錸德 (2349)-臺銀證券券商分點個股進出

台股 » 個股 » 錸德 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

錸德

(2349)

股價
7.63
漲跌
▼0.05
漲幅
-0.65%
成交量
959張
產業
上市光電類股
312人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

錸德 (2349)籌碼相關－臺銀證券券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	7.65	0	0.00	7.63	1	1,172	0.09%
2024/04/30	2	7.69	7	7.67	7.63	-5	1,143	-0.44%
2024/04/29	43	7.74	0	0.00	7.72	43	1,132	3.80%
2024/04/26	0	0.00	11	7.57	7.78	-11	1,095	-1.00%
2024/04/25	4	7.34	0	0.00	7.38	4	1,008	0.40%
2024/04/24	0	0.00	0	7.32	7.34	0	1,005	0.00%
2024/04/23	0.3	7.32	0	0.00	7.33	0.3	1,007	0.03%
2024/04/22	0.3	7.29	0	0.00	7.29	0.3	1,004	0.03%
2024/04/18	11	7.42	0	0.00	7.37	11	964	1.14%
2024/04/17	39	7.38	0	0.00	7.41	39	955	4.08%
2024/04/16	0	7.71	0	0.00	7.34	0	955	0.00%
2024/04/12	7	7.77	0	0.00	7.74	7	935	0.75%
2024/04/11	0	0.00	20	7.84	7.80	-20	927	-2.16%
2024/04/09	0	7.73	0	0.00	7.77	0	910	0.00%
2024/04/08	0	0.00	0.1	7.68	7.71	-0.1	901	-0.01%
2024/04/03	0	7.71	0	0.00	7.72	0	889	0.00%
2024/03/29	3.3	7.74	0	0.00	7.74	3.3	875	0.37%
2024/03/26	9	7.75	0	0.00	7.75	9	876	1.03%
2024/03/25	0	7.85	0	0.00	7.84	0	880	0.00%
2024/03/22	0	0.00	10	7.86	7.82	-10	896	-1.12%
2024/03/21	13	7.76	0	0.00	7.78	13	893	1.46%
2024/03/20	0	7.71	0	0.00	7.74	0	893	0.00%
2024/03/19	20	7.84	0	0.00	7.81	20	894	2.23%
2024/03/18	0	0.00	1	7.80	7.86	-1	893	-0.11%
2024/03/13	0	0.00	3	7.99	7.96	-3	900	-0.33%
2024/03/12	0	0.00	1	8.06	8.06	-1	924	-0.11%
2024/03/07	13	7.82	0	0.00	7.82	13	1,024	1.27%
2024/03/05	0	0.00	20	7.88	7.84	-20	1,039	-1.92%
2024/03/04	10	7.85	0	0.00	7.90	10	1,044	0.96%
2024/02/29	1	7.74	0	0.00	7.95	1	1,037	0.10%
2024/02/27	1	7.78	0	0.00	7.80	1	1,019	0.10%
2024/02/22	3	7.94	0	0.00	7.92	3	1,016	0.30%
2024/02/21	0	0.00	10	8.00	7.95	-10	1,022	-0.98%
2024/02/01	7	7.81	0	0.00	7.80	7	1,027	0.68%
2024/01/31	5	7.80	0	0.00	7.80	5	1,022	0.49%
2024/01/18	0	0.00	5	7.88	7.89	-5	1,015	-0.49%
2024/01/17	2	7.89	0	0.00	7.84	2	1,019	0.20%
2024/01/16	21	7.94	0	0.00	7.94	21	1,007	2.08%
2024/01/12	0	0.00	2	8.06	8.05	-2	1,002	-0.20%
2024/01/05	25	8.07	0	0.00	8.06	25	1,013	2.47%
2024/01/03	16	8.09	0	0.00	8.09	16	1,028	1.56%
2023/12/26	1	8.14	0	0.00	8.13	1	1,023	0.10%
2023/12/22	1	8.20	0	0.00	8.16	1	1,013	0.10%
2023/12/21	1	8.22	0	0.00	8.22	1	1,019	0.10%
2023/12/20	3	8.18	0	0.00	8.22	3	1,015	0.30%
2023/12/15	0	0.00	0.8	8.21	8.30	-0.8	1,005	-0.08%
2023/12/12	10	8.29	0	0.00	8.25	10	992	1.01%
2023/12/11	10	8.39	0	0.00	8.36	10	980	1.02%
2023/12/07	0	0.00	30	8.51	8.42	-30	950	-3.16%
2023/12/06	40	8.78	0	0.00	8.67	40	911	4.39%
2023/12/05	2	8.38	4	8.39	8.41	-2	789	-0.25%
2023/12/04	1	8.26	0	0.00	8.20	1	748	0.13%
2023/12/01	0	0.00	2	8.28	8.29	-2	748	-0.27%
2023/11/29	3	8.13	0.3	8.16	8.08	2.7	733	0.36%
2023/11/28	0	0.00	1	8.18	8.13	-1	729	-0.14%
2023/11/23	4	8.20	1.3	8.19	8.22	2.7	722	0.37%
2023/11/20	0	0.00	14	8.18	8.21	-14	724	-1.93%
2023/11/16	0	0.00	6	8.12	8.09	-6	719	-0.83%
2023/11/15	1	7.97	0	0.00	8.01	1	715	0.14%
2023/11/09	6	8.09	0	0.00	8.05	6	715	0.84%
2023/11/07	8	8.12	0	0.00	8.19	8	756	1.06%
2023/11/06	3	8.11	0	0.00	8.18	3	773	0.39%
2023/11/01	1	7.87	0	0.00	7.87	1	786	0.13%
2023/10/31	3	7.91	0	0.00	7.89	3	798	0.38%
2023/10/27	1	7.96	0	0.00	7.96	1	851	0.12%
2023/10/26	1	7.96	10	8.00	7.99	-9	880	-1.02%
2023/10/20	1	7.83	0	0.00	7.83	1	925	0.11%
2023/10/18	1	7.90	0	0.00	7.88	1	964	0.10%
2023/10/11	30	8.00	0	0.00	8.03	30	1,071	2.80%
2023/10/06	21	8.03	9	8.04	8.08	12	1,080	1.11%
2023/10/04	1	8.05	0	0.00	8.03	1	1,112	0.09%
2023/10/02	10	8.17	0	0.00	8.15	10	1,141	0.88%
2023/09/26	0	0.00	13	8.20	8.21	-13	1,211	-1.07%
2023/09/20	1	8.44	0	0.00	8.43	1	1,259	0.08%
2023/09/19	1	8.49	0	0.00	8.50	1	1,339	0.07%
2023/09/15	2	8.50	0	0.00	8.47	2	1,482	0.13%
2023/09/11	1	8.47	0	0.00	8.46	1	1,661	0.06%
2023/09/07	1	8.50	0	0.00	8.46	1	1,723	0.06%
2023/09/06	0	0.00	10	8.58	8.54	-10	1,768	-0.57%
2023/09/05	0	0.00	8	8.55	8.65	-8	1,806	-0.44%
2023/09/04	10	8.50	0	0.00	8.50	10	1,840	0.54%
2023/09/01	1	8.50	1	8.52	8.53	0	1,924	0.00%
2023/08/31	5	8.46	0	0.00	8.45	5	1,998	0.25%
2023/08/30	2	8.40	0	0.00	8.42	2	2,106	0.09%
2023/08/24	1	8.40	0	0.00	8.38	1	2,450	0.04%
2023/08/23	0	0.00	30	8.40	8.39	-30	2,482	-1.21%
2023/08/22	1	8.39	0	0.00	8.39	1	2,599	0.04%
2023/08/21	5	8.50	0	0.00	8.47	5	2,818	0.18%
2023/08/18	0	0.00	10	8.53	8.53	-10	2,822	-0.35%
2023/08/17	5	8.52	0	0.00	8.58	5	2,823	0.18%
2023/08/16	3	8.50	0	0.00	8.51	3	2,833	0.11%
2023/08/15	0	0.00	8	8.57	8.59	-8	2,864	-0.28%
2023/08/11	1	8.60	2	8.55	8.56	-1	2,869	-0.03%
2023/08/04	4	8.92	1	8.93	8.98	3	2,888	0.10%
2023/07/28	2	9.20	0	0.00	9.18	2	2,807	0.07%
2023/07/26	2	9.16	0	0.00	9.11	2	2,798	0.07%
2023/07/25	15	9.21	0	0.00	9.19	15	2,786	0.54%
2023/07/24	10	9.22	0	0.00	9.21	10	2,776	0.36%
2023/07/21	1	9.42	0	0.00	9.38	1	2,770	0.04%
2023/07/20	0	0.00	5	9.55	9.50	-5	2,777	-0.18%
2023/07/19	3	9.48	0	0.00	9.43	3	2,786	0.11%
2023/07/18	1	9.61	5	9.58	9.57	-4	2,807	-0.14%
2023/07/17	1	9.88	21	9.82	9.82	-20	2,785	-0.72%
2023/07/13	1	9.39	5	9.43	9.40	-4	2,756	-0.15%
2023/07/12	6	9.45	0	0.00	9.43	6	2,778	0.22%
2023/07/10	10	9.33	2	9.29	9.31	8	2,836	0.28%
2023/07/07	16	9.36	0	0.00	9.37	16	2,872	0.56%
2023/07/06	7	9.59	0	0.00	9.50	7	2,905	0.24%
2023/07/05	1	9.63	207	9.64	9.63	-206	3,008	-6.85%	大賣/鉅額交易
2023/07/04	6	9.84	3	9.81	9.79	3	2,994	0.10%
2023/07/03	5	9.88	16	9.93	9.86	-11	2,998	-0.37%
2023/06/30	1	9.77	0	0.00	9.88	1	2,995	0.03%
2023/06/28	15	9.82	3	9.78	9.73	12	3,017	0.40%
2023/06/27	50	9.80	21	9.94	9.71	29	3,046	0.95%
2023/06/26	20	9.84	0	0.00	10.05	20	3,048	0.66%
2023/06/21	10	9.60	0	0.00	9.57	10	2,976	0.34%
2023/06/20	2	9.58	0	0.00	9.55	2	2,977	0.07%
2023/06/19	5	9.45	0	0.00	9.42	5	2,951	0.17%
2023/06/16	5	9.48	0	0.00	9.44	5	2,941	0.17%
2023/06/15	1.1	9.49	18	9.56	9.43	-16.9	2,899	-0.58%
2023/06/14	10	9.83	0	0.00	9.75	10	2,829	0.35%
2023/06/13	2.2	9.90	8	9.93	9.90	-5.8	2,826	-0.21%
2023/06/12	3	9.88	1	9.90	9.89	2	2,804	0.07%
2023/06/09	0	0.00	4.2	9.96	9.99	-4.2	2,770	-0.15%
2023/06/08	42.1	10.00	1	9.98	9.98	41.1	2,756	1.49%
2023/06/07	1.2	10.04	18	9.99	10.00	-16.8	2,748	-0.61%
2023/06/06	42.1	10.14	10	10.00	9.88	32.1	2,685	1.20%
2023/06/05	5	9.99	10	9.99	10.00	-5	2,619	-0.19%
2023/06/01	100.1	9.73	5	9.72	9.70	95.1	2,391	3.98%
2023/05/31	0.1	9.68	41	9.71	9.72	-40.9	2,320	-1.76%
2023/05/29	10.1	9.29	1	9.29	9.29	9.1	2,216	0.41%
2023/05/26	30	9.43	11	9.58	9.32	19	2,190	0.87%
2023/05/25	61.1	9.77	110.1	9.85	9.83	-49	2,076	-2.36%	大賣/
2023/05/24	9	9.13	0	0.00	9.14	9	1,866	0.48%
2023/05/23	5	9.09	0	0.00	9.07	5	1,898	0.26%
2023/05/22	4	9.14	0.1	9.10	9.12	3.9	1,981	0.20%
2023/05/19	17	9.11	10	9.08	9.09	7	1,977	0.35%
2023/05/18	3	8.95	10	9.00	9.00	-7	1,956	-0.36%
2023/05/17	8	8.94	10	8.95	8.92	-2	1,951	-0.10%
2023/05/16	2	9.03	0	0.00	8.94	2	1,948	0.10%
2023/05/15	4	9.14	0	0.00	9.09	4	1,924	0.21%
2023/05/08	0	0.00	2	9.00	8.98	-2	1,884	-0.11%
2023/05/05	0	0.00	0	9.00	8.98	0	1,890	0.00%
2023/04/28	20	9.08	0.5	9.00	9.06	19.5	1,989	0.98%
2023/04/26	1	8.83	0	0.00	8.94	1	1,985	0.05%
2023/04/25	7.1	8.98	0	0.00	8.91	7.1	1,977	0.36%
2023/04/21	1	8.98	8	9.06	8.95	-7	1,950	-0.36%
2023/04/20	1	9.25	0	0.00	9.21	1	1,907	0.05%
2023/04/18	2	9.31	2	9.36	9.29	0	1,870	0.00%
2023/04/17	5.1	9.32	0	0.00	9.36	5.1	1,852	0.28%
2023/04/14	1.5	9.48	4	9.42	9.43	-2.5	1,822	-0.14%
2023/04/13	0	0.00	6	9.31	9.27	-6	1,760	-0.34%
2023/04/11	0	0.00	5	9.20	9.17	-5	1,690	-0.30%
2023/04/10	2	9.35	3	9.47	9.34	-1	1,649	-0.06%
2023/03/31	1	8.95	5	8.93	8.94	-4	1,488	-0.27%
2023/03/30	0	8.92	20	9.00	8.99	-20	1,479	-1.35%
2023/03/29	3	8.95	0	0.00	9.04	3	1,463	0.20%
2023/03/28	0	0.00	16	8.85	8.92	-16	1,436	-1.11%
2023/03/27	6	9.02	1	9.12	9.09	5	1,386	0.36%
2023/03/23	0	0.00	2	8.50	8.58	-2	1,280	-0.16%
2023/03/21	2	8.40	0	0.00	8.39	2	1,254	0.16%
2023/03/16	3	8.29	0	0.00	8.12	3	1,311	0.23%
2023/03/15	2	8.56	0	0.00	8.57	2	1,333	0.15%
2023/03/14	1	8.54	0	0.00	8.52	1	1,363	0.07%
2023/03/13	4	8.61	0	0.00	8.62	4	1,362	0.29%
2023/03/10	4	8.84	2	8.86	8.81	2	1,370	0.15%
2023/03/09	1.1	8.79	4	8.77	8.80	-2.9	1,415	-0.20%
2023/03/08	0	0.00	2	8.74	8.76	-2	1,399	-0.14%
2023/03/06	0	0.00	9	8.72	8.71	-9	1,383	-0.65%
2023/03/02	1	8.47	0	8.48	8.52	1	1,379	0.07%
2023/03/01	0	0.00	0.6	8.57	8.53	-0.6	1,374	-0.04%
2023/02/23	5	8.71	0	0.00	8.70	5	1,347	0.37%
2023/02/22	0.1	8.63	7	8.59	8.64	-6.9	1,344	-0.51%
2023/02/20	0	8.80	13	8.84	8.90	-13	1,293	-1.01%
2023/02/17	0	0.00	2.7	8.29	8.33	-2.7	1,210	-0.22%
2023/02/15	2	8.25	0	0.00	8.26	2	1,205	0.17%
2023/02/14	6	8.24	0	0.00	8.22	6	1,195	0.50%
2023/02/13	2	8.15	0	0.00	8.16	2	1,194	0.17%
2023/02/10	2	8.17	0	0.00	8.19	2	1,198	0.17%
2023/02/09	1	8.20	0	0.00	8.18	1	1,205	0.08%
2023/02/06	0	0.00	1	8.15	8.15	-1	1,190	-0.08%
2023/01/31	1	8.16	1	8.21	8.14	0	1,136	0.00%
2023/01/13	0	0.00	4	7.88	7.88	-4	1,061	-0.38%
2023/01/11	1	7.87	5	7.88	7.86	-4	1,051	-0.38%
2023/01/09	2	7.92	0	0.00	7.90	2	1,052	0.19%
2023/01/03	1	7.60	0	0.00	7.69	1	1,064	0.09%
2022/12/27	2	7.84	0	0.00	7.79	2	1,059	0.19%
2022/12/26	0.1	7.89	0	0.00	7.82	0.1	1,062	0.01%
2022/12/19	1	7.90	0	0.00	7.90	1	1,079	0.09%
2022/12/16	1.1	7.94	0	0.00	7.90	1.1	1,088	0.10%
2022/12/15	1	8.07	2	8.12	8.06	-1	1,071	-0.09%
2022/12/14	1	8.13	0	0.00	8.13	1	1,068	0.09%
2022/12/13	2	8.08	0	0.00	8.10	2	1,066	0.19%
2022/12/08	1	8.02	10	8.06	8.00	-9	1,090	-0.83%
2022/12/07	14.1	8.24	3	8.23	8.13	11.1	1,059	1.05%
2022/12/06	0.1	7.93	0	0.00	7.96	0.1	996	0.01%
2022/12/05	2.1	7.90	0.3	7.84	7.88	1.8	978	0.19%
2022/12/02	2	7.82	0	0.00	7.90	2	969	0.21%
2022/12/01	3	8.14	1.1	8.12	8.10	1.9	929	0.21%
2022/11/30	1	7.48	6	7.41	7.49	-5	861	-0.58%
2022/11/22	0	0.00	2	7.39	7.29	-2	891	-0.22%
2022/11/21	0	0.00	2	7.33	7.31	-2	907	-0.22%
2022/11/15	1	7.42	0	0.00	7.45	1	950	0.11%
2022/11/10	1	7.35	0	0.00	7.35	1	1,053	0.09%
2022/11/09	0	0.00	2	7.33	7.37	-2	1,166	-0.17%
2022/11/03	0	0.00	2	7.14	7.17	-2	1,250	-0.16%
2022/10/19	0	0.00	2	7.10	7.06	-2	1,293	-0.15%
2022/10/12	1	7.27	0	0.00	7.28	1	1,291	0.08%
2022/10/11	10.1	7.30	0	0.00	7.28	10.1	1,298	0.78%
2022/10/06	11	7.52	0	0.00	7.49	11	1,303	0.84%
2022/10/05	2	7.62	0	0.00	7.51	2	1,316	0.15%
2022/10/03	7	7.52	0	0.00	7.54	7	1,324	0.53%
2022/09/23	0	0.00	0.1	8.32	8.17	-0.1	1,401	-0.01%
2022/09/19	1	8.44	0	0.00	8.42	1	1,429	0.07%
2022/09/16	0	0.00	2	8.64	8.60	-2	1,406	-0.14%
2022/09/14	0.1	8.23	0	0.00	8.24	0.1	1,388	0.01%
2022/09/13	0.1	8.34	0	0.00	8.34	0.1	1,391	0.01%
2022/09/07	2	7.96	0	0.00	7.98	2	1,444	0.14%
2022/09/05	1	8.17	0	0.00	8.13	1	1,463	0.07%
2022/09/01	1	8.41	0	0.00	8.41	1	1,460	0.07%
2022/08/29	2	8.34	0	0.00	8.36	2	1,455	0.14%
2022/08/19	0	0.00	10	8.78	8.74	-10	1,389	-0.72%
2022/08/18	1	8.47	20	8.48	8.52	-19	1,350	-1.41%
2022/08/17	2	8.56	2	8.76	8.56	0	1,333	0.00%
2022/08/16	1	8.89	12	8.82	8.71	-11	1,258	-0.87%
2022/08/12	0	0.00	1	7.53	7.57	-1	1,059	-0.09%
2022/08/11	0	0.00	3	7.47	7.47	-3	1,054	-0.28%
2022/07/29	0	0.00	0	7.34	7.40	0	1,066	0.00%
2022/07/25	0	0.00	8	7.48	7.48	-8	1,083	-0.74%
2022/07/08	0	0.00	2	7.54	7.50	-2	1,127	-0.18%
2022/07/07	0	0.00	4	7.33	7.37	-4	1,127	-0.35%
2022/07/05	0	0.00	2	7.40	7.35	-2	1,129	-0.18%
2022/07/04	0	0.00	2	7.25	7.19	-2	1,109	-0.18%
2022/06/28	1	8.10	0	0.00	8.15	1	1,065	0.09%
2022/06/22	10	8.08	0	0.00	8.01	10	1,085	0.92%
2022/06/17	23	8.52	0	0.00	8.51	23	1,063	2.16%
2022/06/15	3	8.70	0	0.00	8.81	3	1,059	0.28%
2022/06/14	1	8.57	0	0.00	8.79	1	1,059	0.09%
2022/06/13	10	8.71	0	0.00	8.73	10	1,060	0.94%
2022/06/10	1	8.78	0	0.00	8.77	1	1,057	0.09%
2022/06/09	0	0.00	2	8.90	8.87	-2	1,060	-0.19%
2022/06/07	1	8.86	0	0.00	8.93	1	1,081	0.09%
2022/05/26	10	8.79	0	0.00	8.80	10	1,258	0.79%
2022/05/24	3	8.84	0	0.00	8.79	3	1,333	0.22%
2022/05/19	5	8.72	0	0.00	8.80	5	1,406	0.36%
2022/05/18	0	8.80	0	0.00	8.89	0	1,428	0.00%
2022/05/17	0	8.74	0	0.00	8.74	0	1,446	0.00%
2022/05/13	0	0.00	1	8.68	8.70	-1	1,483	-0.07%
2022/05/10	0	0.00	4	8.80	8.90	-4	1,554	-0.26%
2022/05/06	3	8.91	0	0.00	9.00	3	1,607	0.19%
2022/05/05	0.1	9.05	0	0.00	9.06	0.1	1,621	0.01%
2022/05/04	0	0.00	10	9.03	9.03	-10	1,655	-0.60%
2022/05/03	0	0.00	3	8.92	8.95	-3	1,745	-0.17%
2022/04/29	3	8.88	0	0.00	8.95	3	1,823	0.16%
2022/04/26	1	8.96	0	0.00	8.85	1	2,147	0.05%
2022/04/21	6	9.02	1	9.03	9.02	5	2,284	0.22%
2022/04/20	2	8.97	0	0.00	9.00	2	2,358	0.08%
2022/04/18	2	8.97	0	0.00	8.91	2	2,594	0.08%
2022/04/15	0	0.00	20	9.00	8.98	-20	2,669	-0.75%
2022/04/13	1	9.00	0	0.00	9.09	1	2,950	0.03%
2022/04/11	10	9.00	0.5	9.03	9.00	9.5	3,584	0.27%
2022/03/30	0	9.19	0	0.00	9.21	0	5,485	0.00%
2022/03/28	1	9.16	0	0.00	9.19	1	5,726	0.02%
2022/03/23	1	9.32	0	0.00	9.30	1	5,731	0.02%
2022/03/22	0.5	9.30	0	0.00	9.31	0.5	5,787	0.01%
2022/03/18	3	9.29	0	0.00	9.30	3	5,886	0.05%
2022/03/11	2	9.21	0	0.00	9.18	2	6,453	0.03%
2022/03/08	5	9.02	0	9.10	9.01	5	6,471	0.08%
2022/03/07	15	9.20	4	9.22	9.17	11	6,471	0.17%
2022/03/04	11	9.50	0	0.00	9.44	11	6,609	0.17%
2022/03/03	0.1	9.51	0.2	9.52	9.59	-0.1	6,602	0.00%
2022/03/01	5	9.52	1	9.57	9.57	4	6,652	0.06%
2022/02/25	0	0.00	30	9.46	9.43	-30	6,668	-0.45%
2022/02/24	8	9.40	0	0.00	9.43	8	6,670	0.12%
2022/02/23	0.1	9.52	0	0.00	9.51	0.1	6,642	0.00%
2022/02/18	0.1	9.60	7	9.61	9.63	-6.9	6,622	-0.10%
2022/02/17	4.1	9.64	0	0.00	9.69	4.1	6,620	0.06%
2022/02/15	0	0.00	0.1	9.80	9.55	-0.1	6,641	0.00%
2022/02/10	2	9.86	0	0.00	9.85	2	6,626	0.03%
2022/02/09	3	10.05	8	10.00	9.97	-5	6,627	-0.08%
2022/02/08	2	9.83	0.1	9.85	9.84	1.9	6,634	0.03%
2022/01/26	1	9.46	0	0.00	9.45	1	6,704	0.01%
2022/01/25	5	9.47	1	9.69	9.45	4	6,687	0.06%
2022/01/24	35	9.72	0	0.00	9.78	35	6,613	0.53%
2022/01/21	12	9.96	0	0.00	9.90	12	6,555	0.18%
2022/01/20	20	10.20	10	10.30	10.20	10	6,482	0.15%
2022/01/19	10	10.30	5	10.25	10.05	5	6,359	0.08%
2022/01/18	1	9.93	2	10.00	9.80	-1	6,266	-0.02%
2022/01/17	2	9.98	0	0.00	10.05	2	6,218	0.03%
2022/01/14	14	9.89	0	0.00	9.80	14	6,190	0.23%
2022/01/13	11	9.99	0	0.00	10.00	11	6,126	0.18%
2022/01/11	16	10.25	0	0.00	10.10	16	6,006	0.27%
2022/01/10	9	10.73	0	0.00	10.60	9	5,829	0.15%
2022/01/07	42.4	10.64	5	11.15	10.60	37.4	5,747	0.65%
2022/01/06	12.1	11.03	0	0.00	11.00	12.1	5,605	0.22%
2022/01/05	10.1	11.13	1	11.35	11.25	9.1	5,463	0.17%
2022/01/04	13.1	11.67	41	11.55	11.65	-27.9	5,238	-0.53%
2022/01/03	14.1	11.12	45	11.17	11.40	-30.9	4,828	-0.64%
2021/12/30	52.1	11.68	40	11.74	11.75	12.1	4,470	0.27%
2021/12/29	20	11.17	118	11.23	11.25	-98	3,769	-2.60%	大賣/
2021/12/28	11	10.30	0	0.00	10.25	11	3,205	0.34%
2021/12/27	1	10.10	12.1	10.17	10.25	-11.1	3,139	-0.35%
2021/12/24	3	9.98	6	10.09	9.97	-3	3,049	-0.10%
2021/12/22	0	0.00	37	9.90	9.90	-37	2,868	-1.29%
2021/12/16	1	9.40	0	0.00	9.47	1	2,760	0.04%
2021/12/14	10	9.58	0	0.00	9.42	10	2,690	0.37%
2021/12/13	18	9.74	6	10.02	9.82	12	2,609	0.46%
2021/12/10	51	10.07	16	9.93	9.93	35	2,513	1.39%
2021/12/09	35	9.81	24.4	10.09	10.15	10.6	2,274	0.47%
2021/12/06	0.1	9.09	0	0.00	9.11	0.1	2,009	0.00%
2021/12/03	2.1	9.20	0	0.00	9.18	2.1	2,007	0.10%
2021/12/02	1.1	9.17	0	0.00	9.15	1.1	1,999	0.06%
2021/12/01	2.1	9.26	20	9.04	9.24	-17.9	1,987	-0.90%
2021/11/30	5.1	9.19	0	0.00	8.90	5.1	1,968	0.26%
2021/11/25	2	9.47	4	9.51	9.44	-2	1,770	-0.11%
2021/11/23	4	9.71	0	0.00	9.59	4	1,737	0.23%
2021/11/19	0.1	9.55	0	0.00	9.56	0.1	1,727	0.01%
2021/11/18	0.1	9.60	0	0.00	9.58	0.1	1,736	0.01%
2021/11/17	0	0.00	0	9.62	9.63	0	1,766	0.00%
2021/11/16	1	9.58	3.2	9.58	9.56	-2.2	1,793	-0.12%
2021/11/15	0.1	9.57	0	0.00	9.54	0.1	1,798	0.01%
2021/11/12	5.1	9.75	0	0.00	9.56	5.1	1,807	0.28%
2021/11/04	3	9.90	2	10.15	10.10	1	2,265	0.04%
2021/11/03	2	9.78	0	0.00	9.77	2	2,746	0.07%
2021/11/02	0	0.00	5	9.79	9.72	-5	2,918	-0.17%
2021/11/01	0	0.00	2	9.76	9.76	-2	3,043	-0.07%
2021/10/29	0	0.00	2	9.78	9.78	-2	3,046	-0.07%
2021/10/28	5	9.74	0	0.00	9.90	5	3,040	0.16%
2021/10/22	0	9.55	2	9.47	9.54	-2	3,050	-0.07%
2021/10/15	1	9.32	0	0.00	9.31	1	3,183	0.03%
2021/10/08	0	0.00	0.1	9.30	9.31	-0.1	3,310	0.00%
2021/10/05	0	0.00	4	8.97	9.28	-4	3,379	-0.12%
2021/10/01	4	9.41	0	0.00	9.45	4	3,393	0.12%
2021/09/29	0	9.50	0	0.00	9.57	0	3,442	0.00%
2021/09/28	1	9.62	0	0.00	9.68	1	3,502	0.03%
2021/09/27	1	9.75	15	9.66	9.71	-14	3,672	-0.38%
2021/09/16	0.1	9.47	0	0.00	9.50	0.1	3,929	0.00%
2021/09/14	0.1	9.55	0	0.00	9.60	0.1	3,944	0.00%
2021/09/13	2	9.55	5	9.60	9.60	-3	3,960	-0.08%
2021/09/08	3	9.47	0	0.00	9.47	3	4,035	0.07%
2021/09/07	2	9.63	0	0.00	9.60	2	4,050	0.05%
2021/09/06	8	9.78	0	0.00	9.66	8	4,053	0.20%
2021/09/03	20	9.87	0	0.00	9.88	20	4,049	0.49%
2021/09/02	1	9.78	0	0.00	9.90	1	4,044	0.02%
2021/08/31	0	0.00	2	9.66	9.69	-2	4,015	-0.05%
2021/08/30	0	0.00	0.1	9.66	9.64	-0.1	4,050	0.00%
2021/08/25	2	9.70	0	0.00	9.67	2	4,136	0.05%
2021/08/24	0.5	9.52	0	0.00	9.59	0.5	4,151	0.01%
2021/08/23	2	9.48	0	0.00	9.58	2	4,196	0.05%
2021/08/20	1.1	9.48	2.3	9.47	9.43	-1.2	4,200	-0.03%
2021/08/17	0.5	9.54	29	9.60	9.82	-28.5	4,233	-0.67%
2021/08/16	37.5	9.55	63	9.57	9.53	-25.5	4,225	-0.60%
2021/08/13	68.7	9.91	8	9.92	9.91	60.7	4,188	1.45%
2021/08/12	8	10.19	54	10.10	10.15	-46	4,177	-1.10%
2021/08/11	6	10.95	2	10.53	10.65	4	4,159	0.10%
2021/08/10	16.1	10.59	6	10.65	10.40	10.1	4,112	0.25%
2021/08/09	4	11.75	18	11.67	11.50	-14	4,094	-0.34%
2021/08/05	0	0.00	10.2	10.39	10.40	-10.2	3,635	-0.28%
2021/08/04	1	9.45	0	0.00	9.46	1	3,665	0.03%
2021/08/03	0	0.00	1	9.49	9.42	-1	3,794	-0.03%
2021/07/30	0	0.00	2.5	9.55	9.54	-2.5	3,889	-0.06%
2021/07/29	10	9.54	0	0.00	9.58	10	3,959	0.25%
2021/07/28	5	9.56	0	0.00	9.56	5	4,050	0.12%
2021/07/27	0.5	9.97	1	9.82	9.78	-0.5	4,183	-0.01%
2021/07/26	5	10.00	0	0.00	10.00	5	4,288	0.12%
2021/07/22	0	0.00	4.3	9.65	9.60	-4.3	4,517	-0.09%
2021/07/21	0	0.00	2	9.67	9.58	-2	4,589	-0.04%
2021/07/15	0.8	10.05	0	0.00	9.94	0.8	6,101	0.01%
2021/07/14	1.1	9.82	0	0.00	9.72	1.1	6,521	0.02%
2021/07/09	2	9.99	0	0.00	9.90	2	6,811	0.03%
2021/07/06	2	9.99	0	0.00	9.96	2	7,140	0.03%
2021/07/05	0	0.00	0.1	10.05	10.20	-0.1	7,236	0.00%
2021/07/02	1.1	10.33	0	0.00	9.90	1.1	7,364	0.01%
2021/07/01	4	9.93	0	0.00	10.15	4	7,257	0.06%
2021/06/30	2	9.24	0	0.00	9.24	2	7,216	0.03%
2021/06/29	1.1	9.29	0	0.00	9.16	1.1	7,237	0.02%
2021/06/25	1.2	9.49	1.2	9.48	9.42	0	7,458	0.00%
2021/06/23	1	9.41	2	9.43	9.43	-1	7,676	-0.01%
2021/06/22	0	0.00	1	9.33	9.32	-1	7,680	-0.01%
2021/06/21	3	9.39	0	0.00	9.31	3	7,686	0.04%
2021/06/18	3.1	9.76	52	9.65	9.64	-48.9	7,719	-0.63%
2021/06/17	0	0.00	1	9.78	9.77	-1	7,809	-0.01%
2021/06/16	1	9.75	14	9.72	9.68	-13	7,836	-0.17%
2021/06/09	0.2	9.84	1	10.00	9.78	-0.8	7,892	-0.01%
2021/06/08	0	0.00	2	10.00	10.00	-2	7,900	-0.03%
2021/06/07	1	9.92	0	0.00	9.91	1	7,915	0.01%
2021/06/04	1	10.10	0.1	10.15	10.10	0.9	7,895	0.01%
2021/06/02	2.3	10.09	10	10.15	10.10	-7.7	7,873	-0.10%
2021/06/01	54	10.13	0.5	10.10	10.15	53.5	7,850	0.68%
2021/05/31	0	0.00	6.5	9.80	10.00	-6.5	7,835	-0.08%
2021/05/28	10.2	9.74	0	0.00	9.75	10.2	7,797	0.13%
2021/05/27	0	0.00	1	9.63	9.45	-1	7,779	-0.01%
2021/05/26	0	0.00	2	9.62	9.63	-2	7,747	-0.03%
2021/05/25	2	9.56	0	0.00	9.56	2	7,756	0.03%
2021/05/21	3	9.34	0	0.00	9.38	3	7,817	0.04%
2021/05/20	3	9.32	0	0.00	9.20	3	7,829	0.04%
2021/05/19	3	9.01	0.9	9.08	9.08	2.1	7,813	0.03%
2021/05/18	1	9.04	0	0.00	9.04	1	7,769	0.01%
2021/05/17	4	8.41	0.1	8.40	8.37	3.9	7,684	0.05%
2021/05/14	7	9.68	0	0.00	9.30	7	7,592	0.09%
2021/05/13	1.2	9.83	0.4	9.70	9.61	0.8	7,488	0.01%
2021/05/12	2.1	10.20	93.2	10.36	9.95	-91.1	7,372	-1.24%
2021/05/11	86.1	10.48	76	10.31	10.40	10.1	7,214	0.14%
2021/05/10	0	0.00	8	11.30	11.20	-8	7,096	-0.11%
2021/05/07	75.1	11.20	77.2	10.95	11.25	-2.1	7,074	-0.03%
2021/05/06	78	10.87	83	10.85	10.85	-5	7,054	-0.07%
2021/05/05	73.1	11.05	73	11.27	10.95	0.1	6,988	0.00%
2021/05/04	78.1	11.17	90	11.70	11.15	-11.9	6,914	-0.17%
2021/05/03	74	11.90	74	12.05	11.95	0	6,757	0.00%
2021/04/29	82	12.59	7	12.67	12.45	75	6,688	1.12%
2021/04/28	4	12.51	2	12.78	12.80	2	6,581	0.03%
2021/04/27	3	12.63	3.7	12.60	12.60	-0.7	6,603	-0.01%
2021/04/26	6	12.66	3	12.53	12.80	3	6,606	0.05%
2021/04/23	7	11.98	6.3	12.24	12.20	0.7	6,475	0.01%
2021/04/22	62	12.81	51	12.58	12.10	11	6,339	0.17%
2021/04/21	48	13.49	19	13.29	13.35	29	5,837	0.50%
2021/04/20	13	12.20	31.6	12.34	12.90	-18.6	5,116	-0.36%
2021/04/19	5	11.75	2	11.55	11.75	3	4,727	0.06%
2021/04/16	0	0.00	14	11.26	11.35	-14	4,570	-0.31%
2021/04/15	20	11.15	10	11.10	11.15	10	4,514	0.22%
2021/04/14	5	10.85	15	10.93	11.10	-10	4,503	-0.22%
2021/04/13	2	11.40	6	11.47	11.00	-4	4,482	-0.09%
2021/04/12	1	11.15	9	11.07	11.20	-8	4,375	-0.18%
2021/04/09	17	10.97	0	0.00	11.00	17	4,303	0.40%
2021/04/08	16	11.05	23.5	11.16	11.20	-7.5	4,228	-0.18%
2021/04/07	3	10.88	4.2	10.86	10.90	-1.2	4,120	-0.03%
2021/04/06	2	10.95	5	11.00	10.80	-3	4,131	-0.07%
2021/04/01	0	0.00	2	10.55	10.50	-2	4,043	-0.05%
2021/03/31	10	10.50	2	10.55	10.50	8	4,142	0.19%
2021/03/30	12	10.66	6	10.67	10.75	6	4,362	0.14%
2021/03/29	2	10.30	0	0.00	10.40	2	4,267	0.05%
2021/03/26	3	10.55	13	10.60	10.50	-10	4,228	-0.24%
2021/03/24	0	0.00	5.1	10.30	10.40	-5.1	4,211	-0.12%
2021/03/23	7	10.40	15	10.58	10.30	-8	4,220	-0.19%
2021/03/22	18	10.53	2	10.63	10.70	16	4,224	0.38%
2021/03/15	0	0.00	1	10.20	10.20	-1	4,705	-0.02%
2021/03/10	0	0.00	0.1	10.10	10.15	-0.1	5,905	0.00%
2021/02/25	3	10.53	0.6	10.49	10.55	2.4	7,266	0.03%
2021/02/24	2	10.70	0	0.00	10.45	2	7,299	0.03%
2021/02/23	0	0.00	1	10.35	10.60	-1	7,284	-0.01%
2021/02/22	1	10.45	1	10.50	10.45	0	7,350	0.00%
2021/02/19	1.6	10.13	3.4	10.14	10.40	-1.8	7,398	-0.02%
2021/02/18	0.1	10.05	0	0.00	10.10	0.1	7,385	0.00%
2021/02/05	0.1	9.98	0	0.00	9.91	0.1	7,387	0.00%
2021/02/04	0.1	10.10	1	10.05	10.10	-0.9	7,331	-0.01%
2021/02/03	0.1	10.10	0	0.00	10.15	0.1	7,320	0.00%
2021/02/02	0.6	10.10	0	0.00	10.20	0.6	7,341	0.01%
2021/02/01	0	0.00	1	10.20	10.15	-1	7,348	-0.01%
2021/01/29	0	0.00	1.5	10.27	10.15	-1.5	7,378	-0.02%
2021/01/28	2	10.20	0	0.00	10.20	2	7,437	0.03%
2021/01/26	0	0.00	12	10.40	10.30	-12	7,448	-0.16%
2021/01/22	4	10.21	3	10.30	10.60	1	7,455	0.01%
2021/01/21	0	0.00	0.6	10.55	10.35	-0.6	7,446	-0.01%
2021/01/20	2	10.50	1	10.95	10.55	1	7,483	0.01%
2021/01/19	0	0.00	20	10.50	11.20	-20	7,358	-0.27%
2021/01/15	2	10.38	7	10.45	10.30	-5	7,334	-0.07%
2021/01/13	1.2	10.54	0	0.00	10.55	1.2	7,438	0.02%
2021/01/12	0.2	10.45	0	0.00	10.35	0.2	7,503	0.00%
2021/01/07	0.1	10.70	0	0.00	10.65	0.1	8,153	0.00%
2021/01/06	0.1	10.55	0	0.00	10.60	0.1	8,144	0.00%
2021/01/05	21.1	10.83	0	0.00	10.85	21.1	8,141	0.26%
2021/01/04	0	0.00	7	10.90	10.90	-7	8,296	-0.08%
2020/12/31	1.1	10.91	6	10.98	10.90	-4.9	8,498	-0.06%
2020/12/30	4	11.28	0.1	11.05	11.00	3.9	8,655	0.05%
2020/12/29	0.1	11.15	21	11.35	11.05	-20.9	8,752	-0.24%
2020/12/28	0	11.15	0.1	11.15	11.20	-0.1	8,855	0.00%
2020/12/25	8	11.38	0.1	11.25	11.35	7.9	8,937	0.09%
2020/12/24	1	11.50	2	11.60	11.55	-1	8,998	-0.01%
2020/12/23	0	10.95	0	10.95	11.05	0	8,876	0.00%
2020/12/22	0	0.00	2	10.95	10.65	-2	8,902	-0.02%
2020/12/21	2	11.05	0.3	10.95	10.95	1.7	9,078	0.02%
2020/12/17	30	10.65	0	0.00	10.75	30	9,370	0.32%
2020/12/16	0	0.00	5	10.80	10.80	-5	9,538	-0.05%
2020/12/15	0.9	10.75	5	10.90	10.65	-4.1	9,633	-0.04%
2020/12/14	0.1	10.80	4	10.93	10.95	-3.9	9,739	-0.04%
2020/12/11	41	11.14	11.1	11.22	10.90	29.9	9,948	0.30%
2020/12/10	10	11.30	11.2	11.72	11.45	-1.2	10,159	-0.01%
2020/12/09	1	11.70	23.3	11.67	11.75	-22.3	10,542	-0.21%
2020/12/08	19	12.01	16.5	11.89	11.95	2.5	11,314	0.02%
2020/12/07	1	12.30	105.1	11.74	12.30	-104.1	11,057	-0.94%	大賣/鉅額交易
2020/12/04	0	0.00	10	11.15	11.20	-10	10,467	-0.10%
2020/12/03	16	11.42	0	0.00	11.25	16	10,447	0.15%
2020/12/02	10	11.33	10.7	11.10	11.10	-0.7	10,410	-0.01%
2020/12/01	20	11.27	28	11.05	11.40	-8	10,667	-0.07%
2020/11/30	4	11.50	11	11.50	11.00	-7	10,487	-0.07%
2020/11/27	12	11.18	0	0.00	11.20	12	10,355	0.12%
2020/11/26	14	11.08	5	11.33	11.20	9	10,322	0.09%
2020/11/25	16	11.06	63	10.79	11.15	-47	10,155	-0.46%
2020/11/23	0.3	10.50	4.1	10.50	10.50	-3.8	10,210	-0.04%
2020/11/20	1	10.89	6.3	10.89	10.70	-5.3	10,250	-0.05%
2020/11/19	0	0.00	30	11.05	10.80	-30	10,348	-0.29%
2020/11/18	4	10.65	24	10.59	10.60	-20	10,504	-0.19%
2020/11/17	0	0.00	15	10.37	10.30	-15	10,527	-0.14%
2020/11/16	1	10.35	12.6	10.41	10.35	-11.6	10,691	-0.11%
2020/11/13	0	0.00	2	10.50	10.50	-2	11,339	-0.02%
2020/11/12	10.6	10.40	3	10.40	10.40	7.6	11,765	0.06%
2020/11/11	0	0.00	10	10.38	10.35	-10	11,900	-0.08%
2020/11/10	7	10.49	26	10.40	10.40	-19	11,905	-0.16%
2020/11/09	3.2	10.62	4	10.60	10.60	-0.8	11,936	-0.01%
2020/11/06	2	10.73	6	10.80	10.70	-4	12,028	-0.03%
2020/11/05	21	10.84	17.5	10.90	10.85	3.5	12,035	0.03%
2020/11/04	1	10.50	0	0.00	10.40	1	11,987	0.01%
2020/11/03	0.1	10.30	5	10.44	10.45	-4.9	12,058	-0.04%
2020/11/02	1.6	10.30	0	0.00	10.30	1.6	12,074	0.01%
2020/10/30	0	0.00	6.6	10.54	10.40	-6.6	12,130	-0.05%
2020/10/29	3	10.45	0	0.00	10.50	3	12,205	0.02%
2020/10/28	52	10.85	0	0.00	10.70	52	12,258	0.42%
2020/10/27	6	10.63	0.2	10.50	10.55	5.8	12,277	0.05%
2020/10/26	10	10.65	5	10.64	10.50	5	12,347	0.04%
2020/10/23	1	10.75	12	10.80	10.80	-11	12,336	-0.09%
2020/10/22	4.4	10.85	113	10.76	10.75	-108.6	12,372	-0.88%	大賣/鉅額交易
2020/10/21	11.3	11.29	5.5	11.38	11.10	5.7	12,432	0.05%
2020/10/20	11.7	11.59	2.5	11.55	11.55	9.1	12,409	0.07%
2020/10/19	16.1	11.97	5	11.90	11.75	11.1	12,444	0.09%
2020/10/16	29	11.47	10.2	11.80	11.70	18.8	12,426	0.15%
2020/10/15	10	11.30	11	10.82	11.35	-1	12,199	-0.01%
2020/10/14	1.6	10.40	10.1	10.35	10.35	-8.5	12,315	-0.07%
2020/10/13	22.5	10.40	3	10.40	10.35	19.5	12,609	0.15%
2020/10/12	20	11.01	7	10.92	10.80	13	13,172	0.10%
2020/09/28	18	5.57	1	5.59	5.53	17	13,380	0.13%
2020/09/25	7	5.70	1	5.52	5.64	6	13,275	0.05%
2020/09/24	8	5.87	5.1	5.81	5.81	2.9	13,135	0.02%
2020/09/23	33	5.99	0	0.00	6.00	33	13,040	0.25%
2020/09/21	32	6.03	1	6.05	6.01	31	13,134	0.24%
2020/09/18	1	6.11	33	6.18	6.11	-32	13,122	-0.24%
2020/09/17	39.8	6.27	0	0.00	6.18	39.8	13,170	0.30%
2020/09/16	3	6.29	7	6.29	6.29	-4	13,261	-0.03%
2020/09/15	1	6.22	6	6.34	6.36	-5	13,174	-0.04%
2020/09/14	12	6.37	1	6.46	6.35	11	12,959	0.08%
2020/09/11	2	6.45	2	6.58	6.43	0	12,898	0.00%
2020/09/10	3	6.50	7	6.48	6.42	-4	12,756	-0.03%
2020/09/09	6	6.28	10	6.29	6.40	-4	12,649	-0.03%
2020/09/08	42	6.40	0	0.00	6.25	42	12,571	0.33%
2020/09/07	5	6.66	59	6.76	6.54	-54	12,413	-0.44%
2020/09/04	17	6.39	131	6.53	6.51	-114	12,147	-0.94%	大賣/鉅額交易
2020/09/03	27	6.74	206	6.33	6.69	-179	11,812	-1.52%	大賣/鉅額交易
2020/09/02	7	5.97	0.8	6.12	6.18	6.2	10,890	0.06%
2020/09/01	0.4	5.96	15	5.94	6.01	-14.6	10,833	-0.13%
2020/08/31	8	5.89	0	0.00	5.87	8	10,824	0.07%
2020/08/28	5.2	5.92	12	6.00	5.92	-6.8	10,883	-0.06%
2020/08/27	12	6.01	10	6.12	6.12	2	10,860	0.02%
2020/08/26	1	5.87	1	5.87	5.89	0	10,522	0.00%
2020/08/25	5	5.90	27	5.88	5.85	-22	10,518	-0.21%
2020/08/24	0	0.00	9	5.77	5.69	-9	10,517	-0.09%
2020/08/21	9	5.34	0	0.00	5.70	9	10,590	0.08%
2020/08/20	38.1	5.57	33	5.57	5.55	5.1	10,736	0.05%
2020/08/19	12.1	5.97	0	0.00	5.89	12.1	10,655	0.11%
2020/08/18	0	0.00	4	6.04	6.02	-4	10,641	-0.04%
2020/08/17	6.5	6.02	0	0.00	6.07	6.5	10,739	0.06%
2020/08/14	6	6.01	0	0.00	6.04	6	10,833	0.06%
2020/08/13	1	5.81	15	5.81	5.77	-14	11,006	-0.13%
2020/08/12	11	5.85	17	5.75	5.88	-6	11,446	-0.05%
2020/08/11	114	6.28	17	6.14	5.94	97	12,223	0.79%	大買/
2020/08/10	20	5.86	107	5.94	6.13	-87	11,838	-0.73%	大賣/
2020/08/07	2	5.61	10	5.60	5.58	-8	11,704	-0.07%
2020/08/06	1	5.53	0	0.00	5.51	1	11,958	0.01%
2020/08/05	9	5.55	0	0.00	5.52	9	12,396	0.07%
2020/08/04	4	5.53	0	0.00	5.54	4	12,581	0.03%
2020/08/03	1	5.37	0	0.00	5.37	1	12,865	0.01%
2020/07/31	1	5.46	0	0.00	5.36	1	12,874	0.01%
2020/07/30	2	5.46	0	0.00	5.45	2	12,845	0.02%
2020/07/29	0	0.00	12	5.22	5.20	-12	12,752	-0.09%
2020/07/28	1	5.10	10	5.16	5.16	-9	12,758	-0.07%
2020/07/27	3	5.43	20	5.22	5.20	-17	12,756	-0.13%
2020/07/24	0	0.00	3	5.39	5.39	-3	12,716	-0.02%
2020/07/23	60	5.59	0	0.00	5.60	60	12,657	0.47%
2020/07/22	0	0.00	10	5.63	5.65	-10	12,643	-0.08%
2020/07/21	0	0.00	5	5.48	5.48	-5	12,557	-0.04%
2020/07/20	0	0.00	10	5.43	5.45	-10	12,522	-0.08%
2020/07/17	2	5.46	7	5.42	5.41	-5	12,490	-0.04%
2020/07/16	18	5.62	2	5.65	5.61	16	12,411	0.13%
2020/07/15	11	5.74	7	5.64	5.63	4	12,360	0.03%
2020/07/14	1	5.73	30	5.71	5.77	-29	12,309	-0.24%
2020/07/13	31	6.02	11	6.00	5.92	20	12,195	0.16%
2020/07/10	11	5.95	0	0.00	5.90	11	12,102	0.09%
2020/07/09	0	0.00	25	5.82	5.77	-25	11,802	-0.21%
2020/07/08	78	6.16	73	6.24	6.12	5	11,498	0.04%
2020/07/07	4	5.51	34.3	5.57	5.84	-30.3	10,895	-0.28%
2020/07/06	1	5.37	11	5.35	5.31	-10	10,586	-0.09%
2020/07/03	6	5.27	5	5.23	5.23	1	10,535	0.01%
2020/07/02	5	5.26	0	0.00	5.25	5	10,531	0.05%
2020/07/01	15	5.31	13	5.36	5.30	2	10,472	0.02%
2020/06/30	10	5.24	0	0.00	5.24	10	10,311	0.10%
2020/06/29	15	5.01	3	5.10	5.01	12	10,136	0.12%
2020/06/24	62	5.02	5	5.04	5.04	57	10,025	0.57%
2020/06/23	25	5.21	10	5.14	5.14	15	9,827	0.15%
2020/06/22	1	5.31	5	5.31	5.31	-4	9,634	-0.04%
2020/06/18	7	5.48	17	5.55	5.50	-10	9,572	-0.10%
2020/06/17	22	5.54	0	0.00	5.54	22	9,597	0.23%
2020/06/16	1	5.52	0	0.00	5.54	1	9,633	0.01%
2020/06/15	2	5.40	0	0.00	5.36	2	9,710	0.02%
2020/06/11	0	0.00	2	5.66	5.66	-2	9,694	-0.02%
2020/06/10	0	0.00	7	5.65	5.84	-7	9,621	-0.07%
2020/06/09	0	0.00	13	5.71	5.70	-13	9,608	-0.14%
2020/06/08	0	0.00	4	5.74	5.74	-4	9,640	-0.04%
2020/06/05	4	5.86	0	0.00	5.81	4	9,576	0.04%
2020/06/04	1	5.90	20	5.89	5.84	-19	9,557	-0.20%
2020/06/03	25	5.86	62	5.80	5.87	-37	9,500	-0.39%
2020/06/02	6	5.66	0	0.00	5.66	6	9,359	0.06%
2020/06/01	1	5.72	0	0.00	5.66	1	9,332	0.01%
2020/05/28	1	5.63	0	0.00	5.61	1	9,182	0.01%
2020/05/27	4	5.78	0	0.00	5.80	4	9,089	0.04%
2020/05/26	0	0.00	5	5.59	5.59	-5	8,919	-0.06%
2020/05/25	0	0.00	1	5.61	5.57	-1	8,848	-0.01%
2020/05/22	7	5.68	30	5.66	5.70	-23	8,761	-0.26%
2020/05/21	16	5.74	12	5.76	5.62	4	8,606	0.05%
2020/05/20	18	6.03	15	5.57	5.95	3	8,366	0.04%
2020/05/19	76	5.93	26	5.89	5.79	50	7,940	0.63%
2020/05/18	151	7.49	113	6.50	6.40	38	7,425	0.51%	大買/大賣/
2020/05/15	24	7.10	11.7	7.10	7.10	12.3	6,484	0.19%
2020/05/14	11	6.46	42	6.46	6.46	-31	6,211	-0.50%
2020/05/13	57	5.88	35	5.87	5.88	22	5,918	0.37%
2020/05/12	9	5.35	62.5	5.33	5.35	-53.5	5,527	-0.97%
2020/05/11	23	4.79	31.3	4.87	4.87	-8.3	5,085	-0.16%
2020/05/08	119.1	4.51	18.4	4.42	4.43	100.7	4,875	2.07%	大買/
2020/05/07	2.1	4.80	11	4.84	4.84	-8.9	4,499	-0.20%
2020/05/06	0	0.00	2.1	4.84	4.84	-2.1	4,462	-0.05%
2020/05/05	8.1	4.91	0	0.00	4.91	8.1	4,515	0.18%
2020/05/04	0	0.00	1	4.92	4.90	-1	4,537	-0.02%
2020/04/29	12	4.99	0	0.00	4.99	12	4,634	0.26%
2020/04/28	23	5.01	0	0.00	4.99	23	4,652	0.49%
2020/04/27	6	5.00	0	0.00	5.00	6	4,717	0.13%
2020/04/23	5	4.78	0	0.00	4.79	5	4,722	0.11%
2020/04/22	2	4.70	0	0.00	4.70	2	4,704	0.04%
2020/04/21	12	4.70	0	0.00	4.63	12	4,683	0.26%
2020/04/20	6	4.92	0	0.00	4.92	6	4,629	0.13%
2020/04/17	9	5.05	0	0.00	4.99	9	4,617	0.19%
2020/04/16	2	5.05	4.9	5.04	5.05	-2.9	4,550	-0.06%
2020/04/15	7	5.07	0	0.00	5.09	7	4,527	0.16%
2020/04/14	0	4.91	0	0.00	4.94	0	4,493	0.00%
2020/04/13	0	4.84	5	4.87	4.87	-5	4,482	-0.11%
2020/04/10	1.1	4.84	0	0.00	4.84	1.1	4,574	0.02%
2020/04/09	5	4.92	0	0.00	4.86	5	4,603	0.11%
2020/04/08	0	0.00	10	4.65	4.82	-10	4,523	-0.22%
2020/04/07	10	4.45	1	4.42	4.52	9	4,451	0.20%
2020/04/06	9	4.33	0	0.00	4.33	9	4,416	0.20%
2020/04/01	4	4.30	5	4.35	4.39	-1	4,439	-0.02%
2020/03/31	6	4.29	0	0.00	4.24	6	4,415	0.14%
2020/03/30	2	4.23	0	0.00	4.23	2	4,397	0.05%
2020/03/27	4.1	4.20	1	4.17	4.15	3.1	4,342	0.07%
2020/03/26	3	4.20	2	4.18	4.17	1	4,330	0.02%
2020/03/25	17	4.21	3	4.20	4.20	14	4,378	0.32%
2020/03/24	5	4.13	6	4.12	4.08	-1	4,348	-0.02%
2020/03/23	0	0.00	5	4.06	3.98	-5	4,365	-0.11%
2020/03/20	0.3	3.68	18	3.74	3.78	-17.7	4,419	-0.40%
2020/03/19	12	3.45	12	3.63	3.44	0	4,637	0.00%
2020/03/18	2	3.87	0	0.00	3.82	2	4,616	0.04%
2020/03/17	1	3.80	0	0.00	3.87	1	4,644	0.02%
2020/03/16	20	4.09	0	0.00	3.97	20	4,658	0.43%
2020/03/13	3	4.16	211	4.16	4.15	-208	4,670	-4.45%	大賣/鉅額交易
2020/03/12	2	4.49	10	4.67	4.50	-8	4,522	-0.18%
2020/03/11	13	5.01	7	5.02	4.90	6	4,477	0.13%
2020/03/09	0	0.00	11	5.01	4.95	-11	4,407	-0.25%
2020/03/06	28	5.18	0	0.00	5.22	28	4,367	0.64%
2020/03/04	4	5.24	0	0.00	5.24	4	4,461	0.09%
2020/03/03	0.1	5.30	0	0.00	5.32	0.1	4,499	0.00%
2020/03/02	0	0.00	2	5.26	5.23	-2	4,522	-0.04%
2020/02/27	0	0.00	6	5.40	5.34	-6	4,556	-0.13%
2020/02/25	0.1	5.60	2	5.62	5.63	-1.9	4,651	-0.04%
2020/02/20	0.1	5.90	0	0.00	5.94	0.1	4,693	0.00%
2020/02/19	0.2	5.86	0	0.00	5.90	0.2	4,714	0.00%
2020/02/17	21	5.88	0	0.00	5.88	21	4,803	0.44%
2020/02/14	0.1	5.95	0	0.00	5.96	0.1	4,800	0.00%
2020/02/13	0.1	5.94	0	0.00	5.99	0.1	4,853	0.00%
2020/02/12	1.1	6.02	0	0.00	6.01	1.1	4,916	0.02%
2020/02/11	0.1	5.96	0	0.00	6.00	0.1	4,895	0.00%
2020/02/10	2	5.88	0	0.00	5.88	2	4,894	0.04%
2020/02/07	10.1	5.99	0	0.00	5.96	10.1	4,912	0.21%
2020/02/06	10	6.12	0	0.00	6.12	10	4,918	0.20%
2020/02/05	7.1	5.88	2	5.91	5.87	5.1	4,979	0.10%
2020/02/04	42.1	5.73	0	0.00	5.90	42.1	5,053	0.83%
2020/02/03	0.1	5.40	1	5.39	5.55	-0.9	4,990	-0.02%
2020/01/31	6.1	6.02	3	5.88	5.86	3.1	4,906	0.06%
2020/01/30	22	5.99	8	6.09	5.99	14	4,890	0.29%
2020/01/20	1	6.64	86	6.65	6.65	-85	4,809	-1.77%
2020/01/17	40	6.73	20	6.74	6.71	20	4,781	0.42%
2020/01/16	4	6.74	0	0.00	6.73	4	4,788	0.08%
2020/01/15	1	6.73	0.5	6.72	6.76	0.5	4,805	0.01%
2020/01/14	100	6.76	0.5	6.71	6.74	99.5	4,824	2.06%
2020/01/13	3	6.72	0	0.00	6.70	3	4,876	0.06%
2020/01/10	20	6.74	0	0.00	6.73	20	4,902	0.41%
2020/01/07	0	0.00	1	6.78	6.81	-1	4,923	-0.02%
2020/01/06	11	6.85	1	6.79	6.80	10	4,938	0.20%
2020/01/03	1	7.06	0	0.00	7.02	1	4,869	0.02%
2019/12/30	30	7.15	0	0.00	7.15	30	4,968	0.60%
2019/12/27	0	0.00	43	7.19	7.18	-43	5,039	-0.85%
2019/12/26	1	7.11	6	7.13	7.16	-5	5,135	-0.10%
2019/12/25	0	0.00	2	7.10	7.10	-2	5,223	-0.04%
2019/12/24	42	7.10	0	0.00	7.10	42	5,254	0.80%
2019/12/23	4	7.08	0	0.00	7.08	4	5,252	0.08%
2019/12/20	53	7.12	2	7.08	7.07	51	5,265	0.97%
2019/12/19	1	7.13	3	7.21	7.16	-2	5,208	-0.04%
2019/12/18	19	7.19	5	7.19	7.18	14	5,243	0.27%
2019/12/17	11	7.31	13	7.34	7.25	-2	5,187	-0.04%
2019/12/16	7	7.40	6	7.21	7.49	1	5,088	0.02%
2019/12/13	6	7.17	2	7.20	7.19	4	4,858	0.08%
2019/12/12	0	0.00	10	7.19	7.15	-10	4,791	-0.21%
2019/12/11	25	7.25	15	7.25	7.23	10	4,752	0.21%
2019/12/10	15	6.99	1	7.12	7.10	14	4,633	0.30%
2019/12/05	10	6.92	6	6.93	6.93	4	4,580	0.09%
2019/12/04	0.1	6.88	0	0.00	6.92	0.1	4,654	0.00%
2019/12/03	2	7.00	0	0.00	7.03	2	4,992	0.04%
2019/12/02	21	7.15	0	0.00	7.08	21	5,470	0.38%
2019/11/29	1	7.00	0	0.00	6.98	1	5,479	0.02%
2019/11/28	7	7.03	0	0.00	7.04	7	5,477	0.13%
2019/11/27	2	6.91	0	0.00	6.92	2	5,468	0.04%
2019/11/26	1	6.95	0	0.00	6.92	1	5,457	0.02%
2019/11/25	3	6.93	0	0.00	7.06	3	5,383	0.06%
2019/11/22	5	6.92	0	0.00	6.90	5	5,226	0.10%
2019/11/21	0	0.00	17	6.89	6.88	-17	5,237	-0.32%
2019/11/19	5	7.01	5	7.06	7.01	0	5,245	0.00%
2019/11/15	20	7.08	10	7.08	7.00	10	5,286	0.19%
2019/11/14	30	7.17	0	0.00	7.05	30	5,320	0.56%
2019/11/11	30	7.46	45	7.65	7.44	-15	5,234	-0.29%
2019/11/08	5	7.81	0	0.00	7.81	5	5,156	0.10%
2019/11/07	0	0.00	9	7.86	7.82	-9	5,159	-0.17%
2019/11/06	40	8.07	0	0.00	7.90	40	5,130	0.78%
2019/11/05	8	8.13	2	8.08	8.03	6	5,142	0.12%
2019/11/01	13	8.01	71	8.03	7.99	-58	5,071	-1.14%
2019/10/31	17	8.11	0.7	8.02	8.09	16.3	5,003	0.33%
2019/10/30	12.3	8.18	0	0.00	8.16	12.3	4,977	0.25%
2019/10/29	0	0.00	5	8.27	8.22	-5	4,954	-0.10%
2019/10/28	5	8.36	2	8.31	8.31	3	4,965	0.06%
2019/10/24	7	8.42	12	8.42	8.37	-5	4,991	-0.10%
2019/10/22	55	8.50	3	8.52	8.50	52	5,108	1.02%
2019/10/21	11	8.60	8	8.63	8.65	3	5,288	0.06%
2019/10/17	10	8.40	0	0.00	8.41	10	5,462	0.18%
2019/10/16	30	8.40	36.7	8.41	8.37	-6.7	5,477	-0.12%
2019/10/15	5	8.37	3	8.45	8.37	2	5,473	0.04%
2019/10/14	2	8.45	65	8.45	8.43	-63	5,459	-1.15%
2019/10/09	16	8.49	55	8.48	8.45	-39	5,445	-0.72%
2019/10/08	5	8.68	11	8.61	8.62	-6	5,410	-0.11%
2019/10/07	64	8.60	0	0.00	8.60	64	5,401	1.18%
2019/10/04	12	8.81	55	8.79	8.77	-43	5,300	-0.81%
2019/10/03	169	8.98	54	9.00	8.95	115	5,249	2.19%	大買/鉅額交易
2019/10/02	60	9.03	1,064	8.93	8.96	-1,004	5,196	-19.32%	大賣/鉅額交易
2019/10/01	55	8.79	60	8.97	8.79	-5	5,056	-0.10%
2019/09/27	74	8.76	66	8.76	8.76	8	4,953	0.16%
2019/09/25	4	8.97	55	8.98	8.97	-51	4,944	-1.03%
2019/09/24	16	9.17	0.7	9.08	9.11	15.3	4,961	0.31%
2019/09/23	71	9.13	0	0.00	9.12	71	4,952	1.43%
2019/09/20	5	9.07	10	9.10	9.06	-5	4,881	-0.10%
2019/09/19	4	9.16	13	9.14	9.05	-9	4,885	-0.18%
2019/09/18	0	0.00	22	9.01	9.04	-22	4,849	-0.45%
2019/09/17	5	8.65	62	8.91	8.90	-57	4,809	-1.19%
2019/09/16	91	8.66	3	8.67	8.65	88	4,790	1.84%
2019/09/12	7	8.82	57	8.82	8.81	-50	4,788	-1.04%
2019/09/11	67	8.83	0	0.00	8.82	67	4,798	1.40%
2019/09/10	0	0.00	58	8.96	8.91	-58	4,768	-1.22%
2019/09/09	57	8.93	59	9.08	8.93	-2	4,785	-0.04%
2019/09/06	13	9.11	16	9.15	9.06	-3	4,769	-0.06%
2019/09/05	143	9.27	72	9.35	9.13	71	4,741	1.50%	大買/
2019/09/04	87	9.33	224	9.63	9.75	-137	4,545	-3.01%	大賣/鉅額交易
2019/09/03	45	8.91	15	9.05	8.88	30	4,129	0.73%
2019/09/02	0	0.00	52	8.60	8.68	-52	4,063	-1.28%
2019/08/30	5	8.56	1	8.64	8.54	4	4,053	0.10%
2019/08/29	5	8.54	5	8.65	8.58	0	4,054	0.00%
2019/08/28	2	8.56	5	8.61	8.53	-3	4,030	-0.07%
2019/08/27	10	8.55	0	0.00	8.53	10	4,045	0.25%
2019/08/26	59	8.54	1	8.55	8.54	58	4,071	1.42%
2019/08/23	11	8.80	0	0.00	8.72	11	4,124	0.27%
2019/08/22	2	8.91	53	8.86	8.84	-51	4,254	-1.20%
2019/08/21	0	0.00	33	8.82	8.77	-33	4,214	-0.78%
2019/08/20	83	8.99	13	8.92	8.87	70	4,209	1.66%
2019/08/19	9	8.81	101	8.83	8.79	-92	4,153	-2.21%	大賣/
2019/08/15	7	8.47	0	0.00	8.49	7	4,160	0.17%
2019/08/14	64	8.63	1	8.71	8.63	63	4,160	1.51%
2019/08/12	9	8.76	8	8.79	8.70	1	4,330	0.02%
2019/08/08	8	8.92	3	8.86	8.86	5	4,360	0.11%
2019/08/07	4	8.84	6	9.05	8.84	-2	4,436	-0.05%
2019/08/06	0	0.00	30	8.93	8.95	-30	4,518	-0.66%
2019/08/02	31.8	8.51	0	0.00	8.51	31.8	4,660	0.68%
2019/08/01	0	0.00	10	8.76	8.72	-10	4,723	-0.21%
2019/07/30	35	8.76	4	8.87	8.81	31	4,797	0.65%
2019/07/29	19	9.00	6	9.00	8.96	13	4,815	0.27%
2019/07/25	5	9.11	10	9.11	9.09	-5	4,767	-0.10%
2019/07/24	12	9.13	52	9.18	9.21	-40	4,753	-0.84%
2019/07/23	88	9.33	49	9.21	9.15	39	4,775	0.82%
2019/07/22	24	9.19	36.2	9.32	9.48	-12.2	4,604	-0.26%
2019/07/17	5	8.51	5	8.64	8.66	0	4,380	0.00%
2019/07/10	20	8.81	5	8.77	8.71	15	4,965	0.30%
2019/07/09	3	8.73	0	0.00	8.68	3	5,012	0.06%
2019/07/08	5	8.98	0	0.00	8.84	5	5,048	0.10%
2019/07/05	0	0.00	11	9.10	9.05	-11	5,071	-0.22%
2019/07/04	0	0.00	5	9.18	9.13	-5	5,165	-0.10%
2019/07/03	8	9.16	1	9.10	9.13	7	5,311	0.13%
2019/07/02	11	9.17	10	9.18	9.12	1	5,363	0.02%
2019/07/01	0	0.00	14.5	9.19	9.16	-14.5	5,399	-0.27%
2019/06/28	5	9.10	0	0.00	9.04	5	5,438	0.09%
2019/06/26	0	0.00	4	9.26	9.15	-4	5,677	-0.07%
2019/06/25	4	9.16	0	0.00	9.12	4	5,864	0.07%
2019/06/24	0	0.00	1	9.20	9.32	-1	5,948	-0.02%
2019/06/21	0	0.00	16.1	9.49	9.31	-16.1	6,000	-0.27%
2019/06/20	15	9.54	37	9.45	9.50	-22	6,071	-0.36%
2019/06/19	36	9.44	0	0.00	9.43	36	6,223	0.58%
2019/06/18	6	9.53	0	0.00	9.42	6	6,340	0.09%
2019/06/17	10	9.50	10	9.46	9.42	0	6,448	0.00%
2019/06/14	539	9.48	4	9.46	9.36	535	6,767	7.91%	大買/鉅額交易
2019/06/13	7	9.44	40	9.26	9.32	-33	7,083	-0.47%
2019/06/12	62	9.49	84	9.62	9.42	-22	7,553	-0.29%
2019/06/11	40	8.91	11	9.11	9.11	29	7,877	0.37%
2019/06/10	48	8.87	2	8.59	8.87	46	7,951	0.58%
2019/06/05	0	0.00	20	8.40	8.46	-20	8,022	-0.25%
2019/06/04	0	0.00	5	8.37	8.33	-5	7,996	-0.06%
2019/06/03	0	0.00	25	8.42	8.35	-25	8,028	-0.31%
2019/05/31	7	8.57	5.2	8.63	8.57	1.8	8,030	0.02%
2019/05/30	38	8.62	22	8.61	8.59	16	8,027	0.20%
2019/05/29	95	8.75	10	8.70	8.78	85	8,003	1.06%
2019/05/28	10	8.20	2	8.20	8.25	8	7,929	0.10%
2019/05/27	5	8.30	8	8.24	8.20	-3	8,100	-0.04%
2019/05/24	7	8.32	5	8.34	8.29	2	8,460	0.02%
2019/05/23	4	8.22	8	8.08	8.25	-4	8,466	-0.05%
2019/05/22	24	8.38	4	8.50	8.32	20	8,460	0.24%
2019/05/21	2	8.16	0	0.00	8.21	2	8,451	0.02%
2019/05/20	0	0.00	10	8.08	8.12	-10	8,475	-0.12%
2019/05/17	6	8.25	6	8.26	8.21	0	8,436	0.00%
2019/05/16	6.1	8.74	11	8.80	8.61	-4.9	8,382	-0.06%
2019/05/15	8	9.06	0	0.00	8.96	8	8,373	0.10%
2019/05/14	0	0.00	4	8.28	8.65	-4	8,346	-0.05%
2019/05/13	12	8.86	24	9.07	8.72	-12	8,332	-0.14%
2019/05/10	24	9.47	0	0.00	9.42	24	8,227	0.29%
2019/05/09	5	9.36	0	0.00	9.21	5	8,185	0.06%
2019/05/08	4	9.96	39	9.89	9.81	-35	8,130	-0.43%
2019/05/07	0	0.00	7	10.05	10.00	-7	8,134	-0.09%
2019/05/06	10.2	9.96	0.5	9.95	9.95	9.7	8,155	0.12%
2019/05/03	6.5	10.21	5	10.25	10.25	1.5	8,115	0.02%
2019/04/30	14	10.27	71	10.31	10.30	-57	8,193	-0.70%
2019/04/29	39	10.27	8	10.50	10.35	31	8,233	0.38%
2019/04/26	81	10.74	4	10.90	10.70	77	8,187	0.94%
2019/04/25	0.9	10.80	32	10.84	10.80	-31.1	8,320	-0.37%
2019/04/24	4	10.90	11	10.85	10.80	-7	8,451	-0.08%
2019/04/23	0.5	10.80	8	10.90	10.85	-7.5	8,610	-0.09%
2019/04/22	7	10.94	4	11.00	10.85	3	8,609	0.03%
2019/04/18	45	11.15	54	11.01	10.90	-9	8,654	-0.10%
2019/04/17	38	11.23	50	11.30	11.40	-12	8,525	-0.14%
2019/04/16	4	10.85	94	10.85	10.85	-90	8,287	-1.09%
2019/04/15	100	10.97	4	11.05	10.95	96	8,364	1.15%
2019/04/12	17	10.91	8	11.08	10.90	9	8,449	0.11%
2019/04/11	26.1	11.01	8	11.15	11.00	18.1	8,713	0.21%
2019/04/10	14	10.99	24.7	11.17	11.10	-10.7	8,785	-0.12%
2019/04/09	35	10.95	5	10.90	10.90	30	8,731	0.34%
2019/04/08	0	0.00	16	11.19	11.15	-16	8,692	-0.18%
2019/04/03	4	11.20	16	11.28	11.20	-12	8,751	-0.14%
2019/04/02	13	11.22	30	11.23	11.15	-17	9,159	-0.19%
2019/04/01	5	11.31	4	11.40	11.20	1	9,330	0.01%
2019/03/29	3	11.52	0	0.00	11.35	3	9,361	0.03%
2019/03/28	60	11.80	42	11.73	11.60	18	9,774	0.18%
2019/03/27	56	11.59	45	11.71	11.75	11	9,897	0.11%
2019/03/26	4	11.75	8	11.75	11.75	-4	10,199	-0.04%
2019/03/25	12	11.32	10	11.48	11.35	2	10,238	0.02%
2019/03/22	30	11.69	34	11.81	11.65	-4	10,313	-0.04%
2019/03/21	15	11.42	15	11.52	11.70	0	10,209	0.00%
2019/03/20	60	11.50	54	11.56	11.45	6	10,182	0.06%
2019/03/19	93	11.72	117.5	11.48	11.35	-24.5	10,308	-0.24%	大賣/
2019/03/18	70	11.97	73	12.07	12.15	-3	10,103	-0.03%
2019/03/15	240	11.84	17	11.90	11.85	223	9,940	2.24%	大買/鉅額交易
2019/03/14	10	11.58	133.2	11.96	12.10	-123.2	9,624	-1.28%	大賣/鉅額交易
2019/03/13	88	11.12	48	11.07	11.00	40	9,429	0.42%
2019/03/12	35.3	10.96	30	11.02	10.90	5.3	9,433	0.06%
2019/03/08	0.6	10.70	5	10.70	10.75	-4.4	10,012	-0.04%
2019/03/07	14	10.81	14	10.86	10.70	0	10,666	0.00%
2019/03/06	0	0.00	12.4	10.85	10.80	-12.4	11,110	-0.11%
2019/03/05	15	11.02	5	11.00	10.85	10	11,253	0.09%
2019/03/04	4	10.90	43	10.96	10.85	-39	11,267	-0.35%
2019/02/27	36	10.99	25	11.10	11.10	11	11,263	0.10%
2019/02/26	72	11.26	31	11.10	11.10	41	11,271	0.36%
2019/02/25	29	11.47	75	11.46	11.65	-46	11,171	-0.41%
2019/02/22	0.5	10.70	71	10.80	10.75	-70.5	10,865	-0.65%
2019/02/21	22	10.85	10	10.90	10.85	12	10,874	0.11%
2019/02/20	79	10.81	40	10.76	10.75	39	10,930	0.36%
2019/02/19	0	0.00	1	11.00	10.85	-1	11,044	-0.01%
2019/02/18	12	10.70	8	10.65	10.65	4	11,252	0.04%
2019/02/15	10.5	10.70	5	10.70	10.65	5.5	11,517	0.05%
2019/02/14	5	10.90	5.9	10.88	10.85	-0.9	11,661	-0.01%
2019/02/13	17.5	10.92	5	10.95	10.85	12.5	11,747	0.11%
2019/02/12	7	10.65	10	10.88	11.05	-3	11,995	-0.03%
2019/02/11	0	0.00	5	10.65	10.65	-5	12,249	-0.04%
2019/01/30	49	10.79	15	10.78	10.80	34	12,630	0.27%
2019/01/29	7	10.73	37	10.77	10.75	-30	13,013	-0.23%
2019/01/28	18.3	10.90	3	10.90	10.90	15.3	13,062	0.12%
2019/01/25	4	10.95	70	10.96	11.00	-66	13,203	-0.50%
2019/01/24	12	11.02	13	11.04	10.95	-1	13,388	-0.01%
2019/01/21	63	11.11	10	11.15	11.10	53	13,753	0.39%
2019/01/18	3	11.30	2	11.30	11.25	1	13,840	0.01%
2019/01/17	13	11.40	32	11.44	11.20	-19	13,909	-0.14%
2019/01/16	45	11.80	1	11.80	11.70	44	13,811	0.32%
2019/01/15	14	11.65	9	11.77	11.70	5	13,742	0.04%
2019/01/14	2	11.15	73	11.21	11.30	-71	13,671	-0.52%
2019/01/11	64	11.25	50	11.27	11.15	14	13,796	0.10%
2019/01/10	0	0.00	63	11.45	11.40	-63	13,861	-0.45%
2019/01/09	0	0.00	4	11.60	11.45	-4	14,065	-0.03%
2019/01/08	71	11.51	0	0.00	11.40	71	14,378	0.49%
2019/01/07	31	11.42	29	11.54	11.45	2	14,692	0.01%
2019/01/04	5	10.95	9	11.10	11.20	-4	14,968	-0.03%
2019/01/03	86.4	11.50	128	11.56	11.50	-41.6	15,096	-0.28%	大賣/
2019/01/02	20	10.86	132	11.00	11.25	-112	15,083	-0.74%	大賣/鉅額交易
2018/12/28	10	10.80	10	10.80	10.80	0	15,416	0.00%
2018/12/27	69	10.73	51	10.93	10.80	18	15,929	0.11%
2018/12/26	30	10.87	8	10.90	10.70	22	16,006	0.14%
2018/12/25	189	10.72	86	10.71	10.70	103	15,982	0.64%	大買/鉅額交易
2018/12/24	35	11.82	60	11.88	11.70	-25	15,587	-0.16%
2018/12/22	15	12.10	13	12.07	12.05	2	15,417	0.01%
2018/12/21	108	12.38	203	12.39	12.45	-95	15,434	-0.62%	大買/大賣/
2018/12/20	30	12.18	122	12.29	12.30	-92	15,074	-0.61%	大賣/
2018/12/19	23	12.08	24	12.27	12.30	-1	14,853	-0.01%
2018/12/18	5	11.55	68	11.84	11.65	-63	14,716	-0.43%
2018/12/17	55	12.11	70	12.02	12.00	-15	15,161	-0.10%
2018/12/14	112	11.71	22	11.77	11.80	90	15,373	0.59%	大買/
2018/12/13	71	11.92	29	11.87	11.85	42	15,531	0.27%
2018/12/12	222	12.08	61	12.06	12.10	161	15,775	1.02%	大買/鉅額交易
2018/12/11	195	11.69	19	11.69	11.65	176	15,938	1.10%	大買/鉅額交易
2018/12/10	75	11.87	17	11.80	11.80	58	16,218	0.36%
2018/12/07	19	11.95	86	11.84	12.40	-67	16,260	-0.41%
2018/12/06	146	11.68	99.2	11.47	11.40	46.8	16,499	0.28%	大買/
2018/12/05	42	12.22	49	12.30	12.40	-7	16,454	-0.04%
2018/12/04	73	12.77	135	12.58	12.65	-62	16,390	-0.38%	大賣/
2018/12/03	136	12.75	52	12.61	12.60	84	16,245	0.52%	大買/
2018/11/30	127	12.10	91.3	12.23	12.45	35.7	16,311	0.22%	大買/
2018/11/29	7	11.06	80.6	11.57	11.75	-73.6	15,856	-0.46%
2018/11/28	1	10.75	62	10.75	10.70	-61	15,709	-0.39%
2018/11/27	0	0.00	10	10.25	10.25	-10	16,016	-0.06%
2018/11/26	0	0.00	10	10.33	10.20	-10	16,448	-0.06%
2018/11/23	17	10.32	35	10.23	10.15	-18	16,740	-0.11%
2018/11/22	67	10.45	0	0.00	10.35	67	17,149	0.39%
2018/11/20	0	10.60	0	0.00	10.65	0	18,116	0.00%
2018/11/19	3.1	10.70	0	0.00	10.70	3.1	18,386	0.02%
2018/11/16	20	10.94	20	11.05	10.85	0	19,036	0.00%
2018/11/15	63	10.97	73	11.04	10.90	-10	19,319	-0.05%
2018/11/14	67	11.05	62	11.06	11.00	5	19,378	0.03%
2018/11/13	35	10.17	43	10.52	10.65	-8	19,154	-0.04%
2018/11/12	24	10.28	132	10.31	10.25	-108	19,096	-0.57%	大賣/鉅額交易
2018/11/09	95	10.78	32	10.71	10.65	63	19,305	0.33%
2018/11/08	60	11.13	15	10.95	11.00	45	19,167	0.23%
2018/11/07	46	10.70	43	11.02	11.00	3	19,126	0.02%
2018/11/06	57.5	10.80	86	10.93	10.75	-28.5	18,968	-0.15%
2018/11/05	49	9.96	30	10.16	10.05	19	18,809	0.10%
2018/11/02	36	10.09	4	10.25	10.00	32	18,887	0.17%
2018/11/01	91	10.33	58	10.43	10.25	33	18,971	0.17%
2018/10/31	34	9.42	42	9.71	9.90	-8	19,004	-0.04%
2018/10/30	72	8.98	10	9.03	9.00	62	19,032	0.33%
2018/10/29	30	8.98	3.5	8.91	8.81	26.5	19,145	0.14%
2018/10/26	24	9.39	23	9.29	9.22	1	19,314	0.01%
2018/10/25	24	9.75	0	0.00	9.60	24	19,799	0.12%
2018/10/24	20	10.12	23	10.31	10.20	-3	20,151	-0.01%
2018/10/23	28	10.35	26	10.32	10.25	2	20,632	0.01%
2018/10/22	50	10.52	40	10.58	10.55	10	21,035	0.05%
2018/10/19	50	10.30	28	10.50	10.75	22	21,499	0.10%
2018/10/18	40	10.62	30.7	10.67	10.60	9.3	22,055	0.04%
2018/10/17	47	11.16	78	10.73	10.55	-31	22,715	-0.14%
2018/10/16	35	10.90	43	11.09	11.00	-8	22,987	-0.03%
2018/10/15	40	10.42	10	10.48	10.50	30	23,722	0.13%
2018/10/12	9.3	9.74	36	10.13	10.45	-26.7	23,974	-0.11%
2018/10/11	47.1	9.51	58	9.54	9.50	-10.9	23,797	-0.05%
2018/10/09	28.8	10.65	39	10.84	10.55	-10.2	23,993	-0.04%
2018/10/08	59.3	10.44	136	10.66	10.25	-76.7	24,133	-0.32%	大賣/
2018/10/05	34	11.47	90	11.91	11.25	-56	24,601	-0.23%
2018/10/04	16.7	12.61	103	12.84	12.50	-86.3	24,529	-0.35%	大賣/
2018/10/03	128	13.30	50	12.92	12.95	78	24,981	0.31%	大買/
2018/10/02	14	13.41	87	13.54	13.35	-73	25,311	-0.29%
2018/10/01	96.1	13.57	61	13.62	13.50	35.1	25,824	0.14%
2018/09/28	39	13.65	83	13.48	13.70	-44	26,936	-0.16%
2018/09/27	60	14.35	52	14.03	13.55	8	28,547	0.03%
2018/09/26	22	14.39	8.7	14.36	14.35	13.3	29,047	0.05%
2018/09/25	64.3	14.54	60.4	14.67	14.50	3.9	30,335	0.01%
2018/09/21	59	14.78	179.7	14.14	14.90	-120.7	31,472	-0.38%	大賣/鉅額交易
2018/09/20	149.1	13.05	86.6	13.50	13.90	62.5	31,397	0.20%	大買/
2018/09/19	39.8	12.62	32	12.75	12.65	7.8	31,418	0.02%
2018/09/18	35.3	12.76	196.3	12.24	12.55	-161	31,458	-0.51%	大賣/鉅額交易
2018/09/17	49.2	13.48	33.9	13.44	13.35	15.3	31,507	0.05%
2018/09/05	43	10.80	37	11.01	10.75	6	31,617	0.02%
2018/09/04	35	10.57	10	10.69	10.75	25	31,469	0.08%
2018/09/03	82	10.77	98	10.49	10.40	-16	31,613	-0.05%
2018/08/31	59	11.48	4	11.33	11.30	55	31,930	0.17%
2018/08/30	28	11.16	6	11.15	11.15	22	32,542	0.07%
2018/08/29	27	11.12	2	11.15	11.15	25	32,869	0.08%
2018/08/28	22	11.28	45.5	11.30	11.25	-23.5	34,606	-0.07%
2018/08/27	38	10.87	17	10.87	10.90	21	35,662	0.06%
2018/08/24	39	11.06	15	11.06	10.85	24	37,687	0.06%
2018/08/23	29	11.00	18	11.09	10.95	11	38,272	0.03%
2018/08/22	21	10.11	51	10.95	11.40	-30	39,131	-0.08%
2018/08/21	47	10.73	17	10.62	10.40	30	39,321	0.08%
2018/08/20	19	11.01	15	11.16	11.00	4	39,785	0.01%
2018/08/17	52	11.46	42	11.58	11.40	10	39,693	0.03%
2018/08/16	18	10.02	24	10.09	10.55	-6	39,336	-0.02%
2018/08/15	11.5	9.47	15	9.56	9.60	-3.5	39,603	-0.01%
2018/08/14	73	9.96	33	9.86	10.35	40	40,513	0.10%
2018/08/13	61	10.81	13	10.80	10.80	48	40,113	0.12%
2018/08/10	27.4	12.28	1	12.00	12.00	26.4	39,972	0.07%
2018/08/09	17	13.01	3	13.00	12.95	14	40,260	0.03%
2018/08/08	10	13.07	1	13.30	13.10	9	41,338	0.02%
2018/08/07	28.5	12.92	2	12.90	12.90	26.5	41,468	0.06%
2018/08/06	18	13.43	8	13.63	13.45	10	41,792	0.02%
2018/08/03	22.7	13.59	7	13.50	13.90	15.7	43,269	0.04%
2018/08/02	9	14.19	4	14.40	14.05	5	45,013	0.01%
2018/08/01	0	0.00	12	15.00	15.10	-12	45,817	-0.03%
2018/07/31	12	14.49	10	14.40	14.70	2	45,991	0.00%
2018/07/30	32	15.01	43	14.87	14.65	-11	45,896	-0.02%
2018/07/27	1	14.95	66	15.14	15.20	-65	45,824	-0.14%
2018/07/26	67	14.77	40	14.63	14.60	27	45,953	0.06%
2018/07/25	43	15.01	23	14.85	14.85	20	46,184	0.04%
2018/07/24	20	14.95	39	15.15	15.00	-19	46,211	-0.04%
2018/07/23	21	13.83	5	14.57	14.90	16	46,029	0.03%
2018/07/20	29	14.53	40	14.70	14.45	-11	46,309	-0.02%
2018/07/19	60	15.48	25	15.35	15.40	35	46,882	0.07%
2018/07/18	39	15.38	23	14.91	14.90	16	46,468	0.03%
2018/07/17	132	15.55	12	15.55	15.50	120	46,123	0.26%	大買/鉅額交易
2018/07/16	166	16.73	12	16.38	16.15	154	45,621	0.34%	大買/鉅額交易
2018/07/13	185	16.15	39	16.04	16.75	146	45,003	0.32%	大買/鉅額交易
2018/07/12	33	15.83	46	15.86	15.60	-13	44,392	-0.03%
2018/07/11	61	15.01	49	15.91	15.55	12	44,173	0.03%
2018/07/10	15	14.02	34	14.80	15.05	-19	43,593	-0.04%
2018/07/09	48	13.70	47	13.88	13.70	1	43,706	0.00%
2018/07/06	110	13.76	35	13.98	13.95	75	44,429	0.17%	大買/
2018/07/05	34	14.31	42	14.19	13.85	-8	44,616	-0.02%
2018/07/04	64	13.46	37	13.98	14.35	27	44,216	0.06%
2018/07/03	32	13.90	52	14.00	13.65	-20	43,329	-0.05%
2018/07/02	73	14.03	46	13.87	13.70	27	42,882	0.06%
2018/06/29	24	14.94	37	14.77	14.65	-13	42,332	-0.03%
2018/06/28	35	14.92	41	15.00	15.00	-6	41,940	-0.01%
2018/06/27	80	14.91	143	15.35	14.55	-63	41,426	-0.15%	大賣/
2018/06/26	122	15.08	150	13.66	15.05	-28	40,386	-0.07%	大買/大賣/
2018/06/25	38	14.64	41	14.81	14.60	-3	38,673	-0.01%
2018/06/22	192.4	16.29	86	16.28	16.20	106.4	38,095	0.28%	大買/鉅額交易
2018/06/21	213	18.38	76	18.47	17.95	137	36,866	0.37%	大買/鉅額交易
2018/06/20	0	0.00	2	17.73	17.80	-2	35,806	-0.01%
2018/06/19	33	17.93	15	18.45	18.45	18	36,024	0.05%
2018/06/15	14	17.70	5.5	17.03	17.70	8.5	36,071	0.02%
2018/06/14	5	16.85	14.8	16.39	16.45	-9.8	35,935	-0.03%
2018/06/13	2	15.65	8	15.87	15.65	-6	35,583	-0.02%
2018/06/12	0	0.00	33	17.48	17.35	-33	35,099	-0.09%
2018/06/11	0	0.00	3	17.55	17.75	-3	34,863	-0.01%
2018/06/08	0	0.00	15	15.74	17.10	-15	34,505	-0.04%
2018/06/07	7	17.08	429	16.55	16.45	-422	33,747	-1.25%	大賣/鉅額交易
2018/06/06	109	19.32	7	18.53	18.25	102	32,935	0.31%	大買/鉅額交易
2018/06/05	295	19.31	135.8	19.43	19.45	159.2	32,562	0.49%	大買/大賣/鉅額交易
2018/06/04	75	16.87	117.2	16.76	17.90	-42.2	30,655	-0.14%	大賣/
2018/06/01	192	15.87	45	15.80	16.30	147	29,250	0.50%	大買/鉅額交易
2018/05/31	120	15.23	23.2	15.23	15.40	96.8	27,078	0.36%	大買/
2018/05/30	45	13.34	91.1	13.58	14.00	-46.1	26,186	-0.18%
2018/05/29	56	12.34	16.1	12.12	12.75	39.9	24,891	0.16%
2018/05/28	16	11.92	72.8	12.10	12.10	-56.8	24,318	-0.23%
2018/05/25	17	11.06	42	11.15	11.00	-25	23,627	-0.11%
2018/05/24	16	11.30	61	11.34	11.30	-45	23,314	-0.19%
2018/05/23	72	11.57	4	11.41	11.55	68	23,091	0.29%
2018/05/22	73	11.43	89.6	11.40	11.55	-16.6	22,704	-0.07%
2018/05/21	6	10.50	4.1	10.20	10.50	1.9	21,639	0.01%
2018/05/18	308	9.64	9	9.52	9.56	299	21,408	1.40%	大買/鉅額交易
2018/05/17	18	9.44	616	9.22	9.70	-598	21,214	-2.82%	大賣/鉅額交易
2018/05/16	94	9.37	109.7	9.96	9.08	-15.7	20,677	-0.08%	大賣/
2018/05/15	1	9.60	2	9.60	9.60	-1	19,619	-0.01%
2018/05/14	3	8.70	81	8.73	8.73	-78	19,636	-0.40%
2018/05/11	98	7.87	105.7	7.85	7.94	-7.7	19,100	-0.04%	大賣/
2018/05/10	69	7.07	39.8	7.12	7.22	29.2	17,537	0.17%
2018/05/09	89	6.19	59	6.32	6.57	30	15,601	0.19%
2018/05/08	0	0.00	42	6.20	6.20	-42	14,885	-0.28%
2018/05/04	93	5.69	2	5.92	5.68	91	15,197	0.60%
2018/05/03	44	5.49	23.8	5.71	5.78	20.2	15,859	0.13%
2018/05/02	18	5.61	0	0.00	5.58	18	16,669	0.11%
2018/04/30	12	5.87	0.7	5.86	5.90	11.3	16,954	0.07%
2018/04/27	41	5.99	68	5.98	5.99	-27	17,174	-0.16%
2018/04/26	47	6.24	10	6.12	5.96	37	17,098	0.22%
2018/04/25	94	6.17	58	6.30	6.34	36	16,215	0.22%
2018/04/24	0	0.00	11	5.68	5.77	-11	15,208	-0.07%
2018/04/23	1	5.60	14	5.71	5.75	-13	15,086	-0.09%
2018/04/20	60	5.70	0	0.00	5.70	60	14,944	0.40%
2018/04/19	0	5.66	32	5.71	5.70	-32	14,882	-0.21%
2018/04/18	30	5.71	61	5.78	5.79	-31	14,791	-0.21%
2018/04/17	41	5.70	1	5.66	5.57	40	14,606	0.27%
2018/04/16	38	6.01	38.8	6.00	6.00	-0.8	14,288	-0.01%
2018/04/13	150	6.01	10	6.03	5.77	140	13,710	1.02%	大買/鉅額交易
2018/04/12	12	5.94	76	5.96	6.01	-64	12,983	-0.49%
2018/04/11	1	5.83	57	5.79	5.84	-56	12,051	-0.46%
2018/04/10	1	5.37	0	0.00	5.31	1	11,433	0.01%
2018/04/03	0	0.00	2	5.30	5.33	-2	11,452	-0.02%
2018/04/02	0	0.00	13	5.28	5.27	-13	11,440	-0.11%
2018/03/31	8	5.43	0	0.00	5.41	8	11,331	0.07%
2018/03/29	37	5.42	0	0.00	5.40	37	11,222	0.33%
2018/03/28	10	5.62	75	5.61	5.55	-65	11,064	-0.59%
2018/03/27	60	5.69	10	5.64	5.64	50	10,975	0.46%
2018/03/26	4	5.64	41	5.67	5.65	-37	10,876	-0.34%
2018/03/23	44	5.69	90	5.75	5.75	-46	10,692	-0.43%
2018/03/22	129	5.93	392	6.01	5.91	-263	10,371	-2.54%	大買/大賣/鉅額交易
2018/03/21	24	5.47	153	5.55	5.72	-129	9,677	-1.33%	大賣/鉅額交易
2018/03/20	5	5.35	3	5.41	5.32	2	9,235	0.02%
2018/03/16	10	5.19	0	0.00	5.16	10	9,045	0.11%
2018/03/13	3	5.26	1	5.28	5.26	2	9,046	0.02%
2018/03/09	1	5.26	55	5.27	5.32	-54	9,016	-0.60%
2018/03/08	0	0.00	47	5.27	5.23	-47	8,940	-0.53%
2018/03/07	1	5.27	3	5.36	5.23	-2	8,911	-0.02%
2018/03/06	40	5.18	0	0.00	5.18	40	8,844	0.45%
2018/03/05	40	5.18	0	0.00	5.11	40	8,800	0.45%
2018/03/01	127	5.14	0	0.00	5.21	127	8,826	1.44%	大買/鉅額交易
2018/02/27	56	5.27	1	5.34	5.25	55	8,781	0.63%
2018/02/26	70	5.39	181	5.40	5.37	-111	8,685	-1.28%	大賣/鉅額交易
2018/02/23	215.6	5.38	42	5.42	5.41	173.6	8,607	2.02%	大買/鉅額交易
2018/02/22	114	5.51	76	5.51	5.38	38	8,451	0.45%	大買/
2018/02/21	0	0.00	155	5.20	5.34	-155	8,203	-1.89%	大賣/鉅額交易
2018/02/12	38	4.85	6	4.85	4.86	32	8,112	0.39%
2018/02/09	14	4.70	25	4.74	4.76	-11	8,025	-0.14%
2018/02/08	155	4.91	0	0.00	4.88	155	7,927	1.96%	大買/鉅額交易
2018/02/07	0	0.00	4	5.00	4.93	-4	7,901	-0.05%
2018/02/06	212	5.08	13.4	5.09	4.95	198.6	7,822	2.54%	大買/鉅額交易
2018/02/05	112	5.33	1	5.32	5.34	111	7,563	1.47%	大買/鉅額交易
2018/02/02	17	5.55	2	5.53	5.52	15	7,454	0.20%
2018/02/01	16	5.64	96	5.65	5.57	-80	7,397	-1.08%
2018/01/31	69	5.39	89	5.68	5.60	-20	7,280	-0.27%
2018/01/30	129	5.68	13	5.63	5.54	116	6,919	1.68%	大買/鉅額交易
2018/01/29	15	5.92	25	5.89	5.90	-10	6,446	-0.16%
2018/01/26	19	5.91	63	5.90	5.91	-44	6,108	-0.72%
2018/01/25	372	5.87	118.2	6.02	5.65	253.8	5,247	4.84%	大買/大賣/鉅額交易
2018/01/24	35	5.62	128	5.75	5.77	-93	4,060	-2.29%	大賣/
2018/01/23	9	5.25	9	5.22	5.25	0	3,311	0.00%
2018/01/22	0	0.00	2	4.79	4.78	-2	2,862	-0.07%
2018/01/19	160	4.70	0	0.00	4.68	160	2,766	5.78%	大買/鉅額交易
2018/01/18	20	4.73	0	0.00	4.72	20	2,728	0.73%
2018/01/12	2	4.66	0	0.00	4.65	2	2,665	0.08%
2018/01/11	0	0.00	53.4	4.61	4.61	-53.4	2,682	-1.99%
2018/01/05	0	0.00	1	4.70	4.71	-1	2,752	-0.04%
2018/01/02	0	0.00	13	4.73	4.78	-13	2,693	-0.48%