錸德 (2349)-日盛-和美券商分點個股進出

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
7.60
漲跌
▼0.06
漲幅
-0.78%
成交量
1,572張
產業
上市光電類股
313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－日盛-和美券商分點個股進出

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

日盛-和美券商分點個股進出
日盛-和美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
2023/04/06	0	0.00	1.1	8.88	8.88	-1.1	1,509	-0.07%
2023/03/28	10	8.91	3	9.04	8.92	7	1,436	0.49%
2023/03/27	9	9.02	4	9.07	9.09	5	1,386	0.36%
2023/03/24	0	0.00	0.6	8.63	8.78	-0.6	1,320	-0.05%
2023/03/23	0	0.00	11	8.58	8.58	-11	1,280	-0.86%
2023/03/22	15	8.47	5	8.48	8.45	10	1,257	0.80%
2023/03/17	5	8.13	0	0.00	8.13	5	1,285	0.39%
2023/03/16	10	8.20	0	0.00	8.12	10	1,311	0.76%
2023/03/15	0	0.00	5	8.59	8.57	-5	1,333	-0.37%
2023/03/13	10	8.61	0	0.00	8.62	10	1,362	0.73%
2023/03/10	0	0.00	0.1	8.81	8.81	-0.1	1,370	-0.01%
2023/03/09	11	8.78	5	8.82	8.80	6	1,415	0.42%
2023/03/08	1	8.74	0.3	8.71	8.76	0.7	1,399	0.05%
2023/03/07	5	8.72	0	0.00	8.75	5	1,395	0.36%
2023/03/06	2	8.77	0	0.00	8.71	2	1,383	0.14%
2023/03/03	20	8.56	0	0.00	8.54	20	1,368	1.46%
2023/03/02	2	8.49	2	8.51	8.52	0	1,379	0.00%
2023/03/01	1	8.54	0	0.00	8.53	1	1,374	0.07%
2023/02/24	1	8.64	0	0.00	8.61	1	1,359	0.07%
2023/02/23	2	8.72	6	8.68	8.70	-4	1,347	-0.30%
2023/02/22	0	0.00	19	8.63	8.64	-19	1,344	-1.41%
2023/02/21	20	8.70	4	8.65	8.71	16	1,325	1.21%
2023/02/20	9	8.81	6	8.83	8.90	3	1,293	0.23%
2023/02/16	4	8.26	0	0.00	8.30	4	1,211	0.33%
2023/02/15	0	0.00	2	8.29	8.26	-2	1,205	-0.17%
2023/02/14	1	8.23	15	8.24	8.22	-14	1,195	-1.17%
2023/02/10	0	0.00	24	8.16	8.19	-24	1,198	-2.00%
2023/02/07	0	0.00	25	8.22	8.27	-25	1,195	-2.09%
2023/02/06	5	8.22	0	0.00	8.15	5	1,190	0.42%
2023/02/02	5	8.29	0	0.00	8.30	5	1,177	0.42%
2023/01/31	1	8.15	0	0.00	8.14	1	1,136	0.09%
2023/01/11	19	7.93	0	0.00	7.86	19	1,051	1.81%
2023/01/09	0	0.00	10	7.89	7.90	-10	1,052	-0.95%
2023/01/06	5	7.81	0	0.00	7.80	5	1,050	0.48%
2023/01/05	0	0.00	0.3	7.76	7.81	-0.3	1,066	-0.02%
2023/01/03	10	7.64	10	7.65	7.69	0	1,064	0.00%
2022/12/30	5	7.60	0	0.00	7.61	5	1,057	0.47%
2022/12/29	10	7.62	0	0.00	7.60	10	1,055	0.95%
2022/12/28	15	7.74	0	0.00	7.64	15	1,079	1.39%
2022/12/26	5	7.83	0	0.00	7.82	5	1,062	0.47%
2022/12/23	10	7.80	0	0.00	7.84	10	1,068	0.94%
2022/12/22	5	7.80	0	0.00	7.88	5	1,075	0.46%
2022/12/13	14	8.20	0	0.00	8.10	14	1,066	1.31%
2022/12/12	8	8.16	8	8.18	8.14	0	1,085	0.00%
2022/12/08	10	8.02	0	0.00	8.00	10	1,090	0.92%
2022/12/07	15	8.32	7	8.13	8.13	8	1,059	0.76%
2022/12/06	40	8.04	0	0.00	7.96	40	996	4.01%
2022/12/05	7	7.91	0	0.00	7.88	7	978	0.72%
2022/12/02	19	7.86	4	7.85	7.90	15	969	1.55%
2022/12/01	4	8.15	2	8.14	8.10	2	929	0.22%
2022/11/29	1	7.36	0	0.00	7.35	1	869	0.12%
2022/11/28	1	7.32	0	0.00	7.30	1	876	0.11%
2022/11/25	0	0.00	1	7.41	7.40	-1	888	-0.11%
2022/11/24	2	7.45	1	7.48	7.46	1	890	0.11%
2022/11/23	1	7.33	0	0.00	7.40	1	882	0.11%
2022/11/15	1	7.40	1	7.45	7.45	0	950	0.00%
2022/11/14	0	0.00	7	7.45	7.45	-7	982	-0.71%
2022/11/11	0	0.00	3	7.43	7.39	-3	990	-0.30%
2022/11/08	3	7.36	3	7.35	7.28	0	1,257	0.00%
2022/10/26	8	6.97	0	0.00	7.03	8	1,288	0.62%
2022/10/24	0	0.00	10	7.09	7.07	-10	1,289	-0.78%
2022/10/19	1	7.08	0	0.00	7.06	1	1,293	0.08%
2022/10/14	0	0.00	5	7.15	7.16	-5	1,288	-0.39%
2022/10/11	0	0.00	6	7.34	7.28	-6	1,298	-0.46%
2022/09/29	2	7.68	0	0.00	7.60	2	1,344	0.15%
2022/09/26	1	8.03	0	0.00	7.88	1	1,392	0.07%
2022/09/23	5	8.22	0	0.00	8.17	5	1,401	0.36%
2022/09/21	2	8.30	5	8.42	8.30	-3	1,417	-0.21%
2022/09/16	0	0.00	30	8.60	8.60	-30	1,406	-2.13%
2022/09/13	0	0.00	10	8.38	8.34	-10	1,391	-0.72%
2022/09/08	0.1	8.10	5	8.15	8.15	-4.9	1,426	-0.34%
2022/09/06	30	8.07	0	0.00	8.01	30	1,458	2.06%
2022/09/01	5	8.41	0	0.00	8.41	5	1,460	0.34%
2022/08/31	21	8.48	0	0.00	8.49	21	1,462	1.44%
2022/08/30	1	8.41	0	0.00	8.47	1	1,461	0.07%
2022/08/23	5	8.49	0	0.00	8.50	5	1,412	0.35%
2022/08/22	15	8.65	0	0.00	8.55	15	1,407	1.07%
2022/08/19	15	8.75	0	0.00	8.74	15	1,389	1.08%
2022/08/18	0	0.00	0.7	8.46	8.52	-0.7	1,350	-0.05%
2022/08/17	1	8.55	1	8.72	8.56	0	1,333	0.00%
2022/08/16	3	8.33	0	0.00	8.71	3	1,258	0.24%
2022/08/15	0	0.00	3	7.79	8.32	-3	1,145	-0.26%
2022/08/12	0	0.00	1	7.58	7.57	-1	1,059	-0.09%
2022/08/11	0	0.00	1	7.45	7.47	-1	1,054	-0.09%
2022/08/10	0	0.00	3	7.38	7.42	-3	1,061	-0.28%
2022/08/09	0	0.00	1	7.31	7.38	-1	1,061	-0.09%
2022/08/05	1	7.28	0	0.00	7.30	1	1,066	0.09%
2022/08/03	4	7.22	3	7.27	7.20	1	1,066	0.09%
2022/07/28	0	0.00	11	7.41	7.37	-11	1,076	-1.02%
2022/07/27	0	0.00	10	7.43	7.39	-10	1,076	-0.93%
2022/07/18	3	7.41	0	0.00	7.40	3	1,145	0.26%
2022/06/27	0	0.00	0	8.10	8.20	0	1,070	0.00%
2022/06/24	0	0.00	0.1	8.00	8.01	-0.1	1,072	-0.01%
2022/06/22	7	8.01	38	8.09	8.01	-31	1,085	-2.86%
2022/06/20	28	8.01	0	0.00	8.01	28	1,080	2.59%
2022/06/17	2	8.61	0	0.00	8.51	2	1,063	0.19%
2022/06/16	0	0.00	16	8.83	8.76	-16	1,059	-1.51%
2022/06/14	1	8.57	0	0.00	8.79	1	1,059	0.09%
2022/06/13	0	0.00	20	8.75	8.73	-20	1,060	-1.89%
2022/05/27	0	0.00	1	8.86	8.87	-1	1,246	-0.08%
2022/05/16	0	0.00	1	8.69	8.70	-1	1,465	-0.07%
2022/05/06	0	0.00	3	8.91	9.00	-3	1,607	-0.19%
2022/05/05	1	9.06	0	0.00	9.06	1	1,621	0.06%
2022/04/29	10	8.90	0	0.00	8.95	10	1,823	0.55%
2022/04/28	0	0.00	9	8.77	8.90	-9	1,929	-0.47%
2022/04/25	0	0.00	0.3	8.75	8.70	-0.3	2,195	-0.01%
2022/04/21	1	9.00	1.1	9.02	9.02	-0.1	2,284	0.00%
2022/04/20	0	0.00	5	8.96	9.00	-5	2,358	-0.21%
2022/04/18	0	0.00	1	8.93	8.91	-1	2,594	-0.04%
2022/04/06	2	9.11	0	0.00	9.13	2	5,197	0.04%
2022/04/01	1	9.14	0	0.00	9.15	1	5,288	0.02%
2022/03/30	0	0.00	6	9.19	9.21	-6	5,485	-0.11%
2022/03/22	2	9.24	0	0.00	9.31	2	5,787	0.03%
2022/03/21	1	9.31	0	0.00	9.28	1	5,812	0.02%
2022/03/18	0	9.28	0	0.00	9.30	0	5,886	0.00%
2022/03/10	0	0.00	1	9.31	9.30	-1	6,458	-0.02%
2022/03/09	1	9.11	0	0.00	9.15	1	6,456	0.02%
2022/03/07	1	9.20	0	0.00	9.17	1	6,471	0.02%
2022/03/04	1	9.51	0	0.00	9.44	1	6,609	0.02%
2022/03/03	0	0.00	1	9.55	9.59	-1	6,602	-0.02%
2022/03/02	1	9.44	0	0.00	9.47	1	6,639	0.02%
2022/03/01	0	0.00	1	9.51	9.57	-1	6,652	-0.02%
2022/02/24	1	9.42	2	9.33	9.43	-1	6,670	-0.01%
2022/02/21	1	9.66	0	0.00	9.65	1	6,611	0.02%
2022/02/18	1	9.57	22	9.59	9.63	-21	6,622	-0.32%
2022/02/17	0	0.00	5	9.60	9.69	-5	6,620	-0.08%
2022/02/14	0	0.00	1	9.65	9.63	-1	6,638	-0.02%
2022/02/08	0	0.00	1	9.83	9.84	-1	6,634	-0.02%
2022/02/07	2	9.58	0	0.00	9.71	2	6,710	0.03%
2022/01/25	1	9.72	0	0.00	9.45	1	6,687	0.01%
2022/01/24	6	9.78	5	9.75	9.78	1	6,613	0.02%
2022/01/21	14.8	9.95	1	9.96	9.90	13.8	6,555	0.21%
2022/01/20	1	10.40	0	0.00	10.20	1	6,482	0.02%
2022/01/19	14	10.20	2	10.30	10.05	12	6,359	0.19%
2022/01/18	5	10.00	0	0.00	9.80	5	6,266	0.08%
2022/01/17	1	9.95	0	0.00	10.05	1	6,218	0.02%
2022/01/14	15	9.83	1.3	9.84	9.80	13.7	6,190	0.22%
2022/01/13	6	10.03	0	0.00	10.00	6	6,126	0.10%
2022/01/12	21	10.12	0	0.00	10.10	21	6,061	0.35%
2022/01/11	0	0.00	1	10.30	10.10	-1	6,006	-0.02%
2022/01/10	10	10.85	0	0.00	10.60	10	5,829	0.17%
2022/01/07	1	10.80	6	11.00	10.60	-5	5,747	-0.09%
2022/01/06	3	10.97	4	10.93	11.00	-1	5,605	-0.02%
2022/01/05	6	11.28	51	11.40	11.25	-45	5,463	-0.82%
2022/01/04	24	11.80	97	11.74	11.65	-73	5,238	-1.39%
2022/01/03	45	11.45	1	11.50	11.40	44	4,828	0.91%
2021/12/30	16	11.68	28.3	11.44	11.75	-12.3	4,470	-0.27%
2021/12/29	34	11.13	93	11.24	11.25	-59	3,769	-1.57%
2021/12/28	0	0.00	1	10.25	10.25	-1	3,205	-0.03%
2021/12/27	0	0.00	1	10.25	10.25	-1	3,139	-0.03%
2021/12/24	8	10.15	16	10.09	9.97	-8	3,049	-0.26%
2021/12/23	40	10.09	4	10.00	9.97	36	2,973	1.21%
2021/12/22	20	9.89	0	0.00	9.90	20	2,868	0.70%
2021/12/15	0	0.00	2	9.47	9.45	-2	2,712	-0.07%
2021/12/13	0	0.00	11.2	9.84	9.82	-11.2	2,609	-0.43%
2021/12/10	3	10.16	2.9	10.14	9.93	0.1	2,513	0.00%
2021/12/09	1	9.63	2.6	10.15	10.15	-1.6	2,274	-0.07%
2021/12/08	0	0.00	0.1	9.20	9.26	-0.1	2,023	-0.01%
2021/11/26	1	9.30	1	9.35	9.20	0	1,829	0.00%
2021/11/19	1	9.59	0	0.00	9.56	1	1,727	0.06%
2021/11/17	0	0.00	0.2	9.60	9.63	-0.2	1,766	-0.01%
2021/11/15	1	9.59	2	9.56	9.54	-1	1,798	-0.06%
2021/11/11	2	9.81	25	9.81	9.76	-23	1,798	-1.28%
2021/11/08	0	9.90	0	0.00	9.95	0	1,969	0.00%
2021/11/04	0	0.00	1	10.25	10.10	-1	2,265	-0.04%
2021/10/28	27	9.71	5	9.84	9.90	22	3,040	0.72%
2021/10/26	1	9.71	0	0.00	9.70	1	3,032	0.03%
2021/10/21	0.7	9.49	2	9.52	9.54	-1.3	3,073	-0.04%
2021/10/20	0	0.00	5	9.52	9.50	-5	3,104	-0.16%
2021/10/18	0	0.00	52	9.32	9.38	-52	3,139	-1.66%
2021/10/15	0	0.00	1	9.31	9.31	-1	3,183	-0.03%
2021/10/14	1	9.21	1	9.29	9.25	0	3,209	0.00%
2021/10/13	2	9.22	0	0.00	9.25	2	3,257	0.06%
2021/10/08	1	9.29	2	9.34	9.31	-1	3,310	-0.03%
2021/10/04	1	9.23	3	9.25	9.15	-2	3,397	-0.06%
2021/10/01	2	9.45	0	0.00	9.45	2	3,393	0.06%
2021/09/30	0	0.00	1	9.59	9.64	-1	3,403	-0.03%
2021/09/29	5	9.53	0	0.00	9.57	5	3,442	0.15%
2021/09/28	0.8	9.63	51	9.65	9.68	-50.2	3,502	-1.43%
2021/09/27	0	0.00	6.1	9.76	9.71	-6.1	3,672	-0.17%
2021/09/23	0	0.00	1	9.57	9.57	-1	3,863	-0.03%
2021/09/22	0	0.00	2	9.55	9.53	-2	3,917	-0.05%
2021/09/17	0	0.00	1	9.62	9.62	-1	3,924	-0.03%
2021/09/16	0	0.00	40	9.48	9.50	-40	3,929	-1.02%
2021/09/15	2	9.57	0.8	9.43	9.50	1.2	3,933	0.03%
2021/09/09	4	9.49	0	0.00	9.59	4	4,037	0.10%
2021/09/08	1	9.47	0	0.00	9.47	1	4,035	0.02%
2021/09/07	10	9.61	0	0.00	9.60	10	4,050	0.25%
2021/09/03	0	0.00	1	9.88	9.88	-1	4,049	-0.02%
2021/09/02	2	9.78	0	0.00	9.90	2	4,044	0.05%
2021/09/01	0	0.00	10	9.82	9.83	-10	4,023	-0.25%
2021/08/31	13	9.63	0	0.00	9.69	13	4,015	0.32%
2021/08/30	0	0.00	2	9.73	9.64	-2	4,050	-0.05%
2021/08/27	0.7	9.63	0	0.00	9.67	0.7	4,068	0.02%
2021/08/26	0	0.00	5	9.67	9.68	-5	4,103	-0.12%
2021/08/25	2	9.64	0.9	9.66	9.67	1.1	4,136	0.03%
2021/08/20	6	9.51	0	0.00	9.43	6	4,200	0.14%
2021/08/17	1	9.57	0	0.00	9.82	1	4,233	0.02%
2021/08/16	5	9.51	10.1	9.65	9.53	-5.1	4,225	-0.12%
2021/08/13	34	10.05	3	9.96	9.91	31	4,188	0.74%
2021/08/12	1	10.10	1	10.20	10.15	0	4,177	0.00%
2021/08/11	32	10.70	1	10.95	10.65	31	4,159	0.75%
2021/08/10	20	10.47	2	10.85	10.40	18	4,112	0.44%
2021/08/09	35	11.46	90	11.55	11.50	-55	4,094	-1.34%
2021/08/06	60	11.40	12	11.40	11.40	48	3,679	1.30%
2021/08/05	0	0.00	26	10.40	10.40	-26	3,635	-0.72%
2021/08/04	0	0.00	70	9.42	9.46	-70	3,665	-1.91%
2021/07/30	0	0.00	5	9.58	9.54	-5	3,889	-0.13%
2021/07/28	15	9.59	0	0.00	9.56	15	4,050	0.37%
2021/07/27	1	9.89	0	0.00	9.78	1	4,183	0.02%
2021/07/22	0	0.00	5	9.70	9.60	-5	4,517	-0.11%
2021/07/21	0	0.00	1	9.88	9.58	-1	4,589	-0.02%
2021/07/20	0	0.00	1	9.94	9.89	-1	4,712	-0.02%
2021/07/19	2	10.00	5	9.98	10.10	-3	4,873	-0.06%
2021/07/16	2	9.94	0	0.00	9.95	2	5,379	0.04%
2021/07/15	0	0.00	6	10.08	9.94	-6	6,101	-0.10%
2021/07/09	1	9.90	0	0.00	9.90	1	6,811	0.01%
2021/07/06	5	9.96	0	0.00	9.96	5	7,140	0.07%
2021/07/05	2	10.25	1	10.15	10.20	1	7,236	0.01%
2021/07/02	13	10.04	29	10.21	9.90	-16	7,364	-0.22%
2021/07/01	6	10.05	12.8	9.77	10.15	-6.8	7,257	-0.09%
2021/06/29	0	0.00	12	9.23	9.16	-12	7,237	-0.17%
2021/06/28	11	9.32	0	0.00	9.32	11	7,271	0.15%
2021/06/24	12	9.47	0	0.00	9.46	12	7,543	0.16%
2021/06/23	0	0.00	0.9	9.36	9.43	-0.9	7,676	-0.01%
2021/06/22	1	9.32	0	0.00	9.32	1	7,680	0.01%
2021/06/21	13	9.38	0	0.00	9.31	13	7,686	0.17%
2021/06/18	10	9.68	0	0.00	9.64	10	7,719	0.13%
2021/06/15	0	0.00	0.8	9.72	9.77	-0.8	7,863	-0.01%
2021/06/11	0	0.00	10	9.82	9.81	-10	7,876	-0.13%
2021/06/09	3	9.88	0	0.00	9.78	3	7,892	0.04%
2021/06/07	5	9.92	0	0.00	9.91	5	7,915	0.06%
2021/06/02	10	10.10	0	0.00	10.10	10	7,873	0.13%
2021/06/01	0	0.00	20	10.10	10.15	-20	7,850	-0.25%
2021/05/28	0	0.00	20	9.72	9.75	-20	7,797	-0.26%
2021/05/27	1	9.53	0	0.00	9.45	1	7,779	0.01%
2021/05/20	0	0.00	11	9.38	9.20	-11	7,829	-0.14%
2021/05/19	2	9.06	10	9.00	9.08	-8	7,813	-0.10%
2021/05/18	0	0.00	11	8.72	9.04	-11	7,769	-0.14%
2021/05/17	32	8.57	28	8.37	8.37	4	7,684	0.05%
2021/05/14	13	9.58	4	9.37	9.30	9	7,592	0.12%
2021/05/13	60	9.66	10.1	9.73	9.61	49.9	7,488	0.67%
2021/05/12	28	10.09	12	10.23	9.95	16	7,372	0.22%
2021/05/11	2	10.70	0	0.00	10.40	2	7,214	0.03%
2021/05/10	1	11.10	20.4	11.27	11.20	-19.4	7,096	-0.27%
2021/05/06	5	10.95	5	11.05	10.85	0	7,054	0.00%
2021/05/05	40	11.14	13	11.40	10.95	27	6,988	0.39%
2021/05/04	20	10.83	40	11.13	11.15	-20	6,914	-0.29%
2021/05/03	11	12.10	0	0.00	11.95	11	6,757	0.16%
2021/04/29	16.5	12.88	0	0.00	12.45	16.5	6,688	0.25%
2021/04/28	0	0.00	11.4	12.72	12.80	-11.4	6,581	-0.17%
2021/04/27	5	12.65	1.9	12.54	12.60	3.1	6,603	0.05%
2021/04/26	0	0.00	20	12.73	12.80	-20	6,606	-0.30%
2021/04/23	5	11.90	29	12.32	12.20	-24	6,475	-0.37%
2021/04/22	127	12.66	50	12.47	12.10	77	6,339	1.21%	大買/
2021/04/21	71	13.22	77	13.73	13.35	-6	5,837	-0.10%
2021/04/20	18	12.18	53.9	12.63	12.90	-35.9	5,116	-0.70%
2021/04/19	10	11.75	81.7	11.70	11.75	-71.7	4,727	-1.52%
2021/04/16	5	11.25	41	11.35	11.35	-36	4,570	-0.79%
2021/04/15	0	0.00	12.5	11.18	11.15	-12.5	4,514	-0.28%
2021/04/14	20	10.78	21	11.00	11.10	-1	4,503	-0.02%
2021/04/13	0	0.00	40.8	11.36	11.00	-40.8	4,482	-0.91%
2021/04/12	58.1	11.10	21.9	11.12	11.20	36.1	4,375	0.83%
2021/04/09	10	11.15	28	10.98	11.00	-18	4,303	-0.42%
2021/04/08	33	11.15	43	11.20	11.20	-10	4,228	-0.24%
2021/04/07	0	0.00	6	10.90	10.90	-6	4,120	-0.15%
2021/04/06	20	10.96	5	10.86	10.80	15	4,131	0.36%
2021/04/01	10	10.50	14	10.50	10.50	-4	4,043	-0.10%
2021/03/31	10	10.60	14	10.65	10.50	-4	4,142	-0.10%
2021/03/30	29	10.69	0	0.00	10.75	29	4,362	0.66%
2021/03/29	0.5	10.40	0	0.00	10.40	0.5	4,267	0.01%
2021/03/26	11	10.60	4.9	10.55	10.50	6.1	4,228	0.15%
2021/03/25	1	10.25	0	0.00	10.20	1	4,168	0.02%
2021/03/24	0	0.00	10	10.35	10.40	-10	4,211	-0.24%
2021/03/23	69	10.35	0	0.00	10.30	69	4,220	1.63%
2021/03/22	0	0.00	20.1	10.69	10.70	-20.1	4,224	-0.47%
2021/03/19	0	0.00	2.7	10.27	10.25	-2.7	4,164	-0.07%
2021/03/17	0	0.00	6	10.17	10.20	-6	4,353	-0.14%
2021/03/16	0	0.00	7	10.10	10.20	-7	4,478	-0.16%
2021/03/12	1	10.20	10	10.20	10.20	-9	5,115	-0.18%
2021/03/11	3	10.15	0	10.05	10.20	3	5,812	0.05%
2021/03/03	1	10.20	12	10.23	10.15	-11	6,827	-0.16%
2021/03/02	3	10.30	0	0.00	10.20	3	7,054	0.04%
2021/02/24	7	10.45	15	10.51	10.45	-8	7,299	-0.11%
2021/02/23	2	10.50	0	0.00	10.60	2	7,284	0.03%
2021/02/22	1	10.50	10	10.49	10.45	-9	7,350	-0.12%
2021/02/19	10	10.15	4	10.29	10.40	6	7,398	0.08%
2021/02/18	0	0.00	0	10.05	10.10	0	7,385	0.00%
2021/02/17	10	9.97	0	0.00	10.10	10	7,394	0.14%
2021/02/05	16	10.00	0	0.00	9.91	16	7,387	0.22%
2021/02/03	0	0.00	4	10.20	10.15	-4	7,320	-0.05%
2021/01/29	13	10.23	0	0.00	10.15	13	7,378	0.18%
2021/01/28	1	10.20	0	0.00	10.20	1	7,437	0.01%
2021/01/26	6	10.40	5	10.30	10.30	1	7,448	0.01%
2021/01/25	0	0.00	0.1	10.40	10.40	-0.1	7,451	0.00%
2021/01/22	2	10.30	0	0.00	10.60	2	7,455	0.03%
2021/01/21	10	10.45	0	0.00	10.35	10	7,446	0.13%
2021/01/20	16	10.92	55	11.10	10.55	-39	7,483	-0.52%
2021/01/19	0	0.00	11	11.13	11.20	-11	7,358	-0.15%
2021/01/18	1	10.15	10	10.25	10.20	-9	7,326	-0.12%
2021/01/14	7	10.54	10	10.55	10.50	-3	7,375	-0.04%
2021/01/13	0	0.00	6.1	10.59	10.55	-6.1	7,438	-0.08%
2021/01/12	13	10.39	12	10.36	10.35	1	7,503	0.01%
2021/01/11	0	0.00	3	10.55	10.60	-3	7,617	-0.04%
2021/01/08	27	10.60	4.6	10.64	10.65	22.4	7,992	0.28%
2021/01/07	15	10.78	0	0.00	10.65	15	8,153	0.18%
2021/01/06	39	10.65	0.5	10.70	10.60	38.5	8,144	0.47%
2021/01/05	14	10.78	0	0.00	10.85	14	8,141	0.17%
2021/01/04	4	11.00	1	10.85	10.90	3	8,296	0.04%
2020/12/31	18	10.92	0	0.00	10.90	18	8,498	0.21%
2020/12/30	26	11.15	1	11.05	11.00	25	8,655	0.29%
2020/12/29	1.6	11.13	20	11.14	11.05	-18.4	8,752	-0.21%
2020/12/28	71	11.34	6	11.24	11.20	65	8,855	0.73%
2020/12/25	50	11.40	0.2	11.45	11.35	49.8	8,937	0.56%
2020/12/24	23	11.57	67.5	11.37	11.55	-44.5	8,998	-0.49%
2020/12/23	10	11.05	10	11.05	11.05	0	8,876	0.00%
2020/12/22	10	10.65	0	0.00	10.65	10	8,902	0.11%
2020/12/21	10	11.03	15	11.00	10.95	-5	9,078	-0.06%
2020/12/18	20	10.75	0	0.00	10.80	20	9,291	0.22%
2020/12/16	10	10.75	25	10.63	10.80	-15	9,538	-0.16%
2020/12/15	40.4	10.76	0	0.00	10.65	40.4	9,633	0.42%
2020/12/14	5	10.80	22	10.98	10.95	-17	9,739	-0.17%
2020/12/11	21	10.92	4.2	11.17	10.90	16.8	9,948	0.17%
2020/12/10	25	11.58	0	0.00	11.45	25	10,159	0.25%
2020/12/09	86.4	11.71	15.5	11.65	11.75	70.9	10,542	0.67%
2020/12/08	32	11.93	47.5	11.90	11.95	-15.5	11,314	-0.14%
2020/12/07	46	12.28	71	12.15	12.30	-25	11,057	-0.23%
2020/12/04	8	11.25	41	11.15	11.20	-33	10,467	-0.32%
2020/12/03	2	11.45	86.2	11.39	11.25	-84.2	10,447	-0.81%
2020/12/02	4	11.25	50	11.20	11.10	-46	10,410	-0.44%
2020/12/01	70	11.27	1	11.50	11.40	69	10,667	0.65%
2020/11/30	30	11.50	31	11.60	11.00	-1	10,487	-0.01%
2020/11/27	90.8	11.14	50.1	11.05	11.20	40.8	10,355	0.39%
2020/11/26	40.5	11.10	23.4	11.16	11.20	17.1	10,322	0.17%
2020/11/25	50	10.91	23.2	11.00	11.15	26.8	10,155	0.26%
2020/11/24	21	10.40	2	10.45	10.50	19	10,123	0.19%
2020/11/23	3.5	10.53	2	10.63	10.50	1.5	10,210	0.01%
2020/11/19	0.7	10.50	11.5	10.95	10.80	-10.8	10,348	-0.10%
2020/11/18	6	10.54	5.6	10.63	10.60	0.4	10,504	0.00%
2020/11/17	3	10.32	2.1	10.44	10.30	0.9	10,527	0.01%
2020/11/16	10	10.40	5	10.45	10.35	5	10,691	0.05%
2020/11/13	5	10.40	0	0.00	10.50	5	11,339	0.04%
2020/11/11	8	10.36	1	10.50	10.35	7	11,900	0.06%
2020/11/10	0	0.00	0.4	10.45	10.40	-0.4	11,905	0.00%
2020/11/09	7	10.65	12.3	10.60	10.60	-5.3	11,936	-0.04%
2020/11/06	1	10.75	1	10.70	10.70	0	12,028	0.00%
2020/11/05	5	10.90	32.9	10.66	10.85	-27.9	12,035	-0.23%
2020/11/04	0	0.00	12	10.54	10.40	-12	11,987	-0.10%
2020/11/03	0.4	10.40	3.2	10.48	10.45	-2.8	12,058	-0.02%
2020/11/02	1	10.30	5	10.30	10.30	-4	12,074	-0.03%
2020/10/30	0	0.00	11	10.48	10.40	-11	12,130	-0.09%
2020/10/29	13.4	10.44	3.3	10.50	10.50	10.1	12,205	0.08%
2020/10/28	19	10.79	3	10.90	10.70	16	12,258	0.13%
2020/10/27	10.3	10.55	5	10.60	10.55	5.3	12,277	0.04%
2020/10/26	11.4	10.59	0.3	10.50	10.50	11.1	12,347	0.09%
2020/10/22	12.1	10.79	0	0.00	10.75	12.1	12,372	0.10%
2020/10/21	2.3	11.30	3	11.30	11.10	-0.7	12,432	-0.01%
2020/10/20	12	11.59	0	0.00	11.55	12	12,409	0.10%
2020/10/19	3	11.75	5.3	11.89	11.75	-2.3	12,444	-0.02%
2020/10/16	9	11.59	20.4	12.00	11.70	-11.4	12,426	-0.09%
2020/10/15	15	10.45	19.2	11.29	11.35	-4.2	12,199	-0.03%
2020/10/14	0	0.00	32	10.35	10.35	-32	12,315	-0.26%
2020/10/13	12.4	10.39	0	0.00	10.35	12.4	12,609	0.10%
2020/10/12	12	11.05	22	10.95	10.80	-10	13,172	-0.08%
2020/09/28	1.9	5.53	0	0.00	5.53	1.9	13,380	0.01%
2020/09/25	14	5.74	3	5.73	5.64	11	13,275	0.08%
2020/09/24	1	5.84	0	0.00	5.81	1	13,135	0.01%
2020/09/23	2	6.00	0.4	5.96	6.00	1.6	13,040	0.01%
2020/09/22	8	6.01	17	6.02	6.00	-9	13,076	-0.07%
2020/09/21	29	6.03	6.5	6.14	6.01	22.5	13,134	0.17%
2020/09/18	12	6.14	87	6.14	6.11	-75	13,122	-0.57%
2020/09/17	0	0.00	10	6.25	6.18	-10	13,170	-0.08%
2020/09/16	6	6.27	0	0.00	6.29	6	13,261	0.05%
2020/09/15	3	6.25	0	0.00	6.36	3	13,174	0.02%
2020/09/14	2	6.47	1	6.41	6.35	1	12,959	0.01%
2020/09/11	1	6.59	3	6.47	6.43	-2	12,898	-0.02%
2020/09/10	2	6.52	0	0.00	6.42	2	12,756	0.02%
2020/09/09	1	6.34	10	6.30	6.40	-9	12,649	-0.07%
2020/09/08	15	6.33	0	0.00	6.25	15	12,571	0.12%
2020/09/07	27	6.62	16	6.56	6.54	11	12,413	0.09%
2020/09/04	12	6.60	12	6.50	6.51	0	12,147	0.00%
2020/09/03	61	6.41	57	6.51	6.69	4	11,812	0.03%
2020/09/02	3	5.97	11	6.01	6.18	-8	10,890	-0.07%
2020/09/01	0	0.00	5	6.00	6.01	-5	10,833	-0.05%
2020/08/31	6	5.87	0	0.00	5.87	6	10,824	0.06%
2020/08/28	2	5.95	0	0.00	5.92	2	10,883	0.02%
2020/08/27	10	5.97	23	6.05	6.12	-13	10,860	-0.12%
2020/08/26	8	5.87	13	5.90	5.89	-5	10,522	-0.05%
2020/08/25	9	5.90	0	0.00	5.85	9	10,518	0.09%
2020/08/24	2	5.72	3	5.72	5.69	-1	10,517	-0.01%
2020/08/21	0	0.00	0.6	5.67	5.70	-0.6	10,590	-0.01%
2020/08/20	3	5.64	21	5.61	5.55	-18	10,736	-0.17%
2020/08/19	9	6.00	0	0.00	5.89	9	10,655	0.08%
2020/08/18	2	6.03	4	6.05	6.02	-2	10,641	-0.02%
2020/08/17	1	6.02	5	6.02	6.07	-4	10,739	-0.04%
2020/08/14	3	6.04	50.2	6.02	6.04	-47.2	10,833	-0.44%
2020/08/13	0	0.00	20	5.84	5.77	-20	11,006	-0.18%
2020/08/12	16	5.79	10	5.88	5.88	6	11,446	0.05%
2020/08/11	57	6.24	12	6.23	5.94	45	12,223	0.37%
2020/08/10	6	5.77	38	5.90	6.13	-32	11,838	-0.27%
2020/08/07	0	0.00	28	5.64	5.58	-28	11,704	-0.24%
2020/08/06	5.2	5.57	0	0.00	5.51	5.2	11,958	0.04%
2020/08/05	0	0.00	4	5.54	5.52	-4	12,396	-0.03%
2020/08/04	10	5.46	20	5.53	5.54	-10	12,581	-0.08%
2020/08/03	10	5.45	0	0.00	5.37	10	12,865	0.08%
2020/07/31	0	0.00	1.6	5.38	5.36	-1.6	12,874	-0.01%
2020/07/30	3	5.47	2	5.43	5.45	1	12,845	0.01%
2020/07/29	1	5.25	0	0.00	5.20	1	12,752	0.01%
2020/07/28	3	5.16	0	0.00	5.16	3	12,758	0.02%
2020/07/27	10	5.39	0	0.00	5.20	10	12,756	0.08%
2020/07/24	10	5.47	0	0.00	5.39	10	12,716	0.08%
2020/07/23	30	5.69	5	5.54	5.60	25	12,657	0.20%
2020/07/22	0	0.00	1	5.51	5.65	-1	12,643	-0.01%
2020/07/21	0	0.00	10	5.55	5.48	-10	12,557	-0.08%
2020/07/20	13	5.31	13	5.41	5.45	0	12,522	0.00%
2020/07/17	1	5.62	0	0.00	5.41	1	12,490	0.01%
2020/07/16	51	5.59	10	5.59	5.61	41	12,411	0.33%
2020/07/15	0	0.00	30	5.65	5.63	-30	12,360	-0.24%
2020/07/14	2	5.81	13	5.76	5.77	-11	12,309	-0.09%
2020/07/13	3	6.01	10	6.02	5.92	-7	12,195	-0.06%
2020/07/10	52	5.97	43	5.96	5.90	9	12,102	0.07%
2020/07/09	16	5.85	11	5.85	5.77	5	11,802	0.04%
2020/07/08	16	6.07	23	6.16	6.12	-7	11,498	-0.06%
2020/07/07	0	0.00	22	5.47	5.84	-22	10,895	-0.20%
2020/07/06	0	0.00	2.6	5.32	5.31	-2.6	10,586	-0.02%
2020/07/03	1.2	5.24	69	5.28	5.23	-67.8	10,535	-0.64%
2020/07/02	2	5.28	0	0.00	5.25	2	10,531	0.02%
2020/07/01	13	5.33	0	0.00	5.30	13	10,472	0.12%
2020/06/30	3	5.05	0	0.00	5.24	3	10,311	0.03%
2020/06/24	11	5.03	151	5.02	5.04	-140	10,025	-1.40%	大賣/鉅額交易
2020/06/23	12	5.13	26	5.26	5.14	-14	9,827	-0.14%
2020/06/22	0.1	5.30	11.8	5.33	5.31	-11.7	9,634	-0.12%
2020/06/18	1	5.50	0	0.00	5.50	1	9,572	0.01%
2020/06/17	0	0.00	20	5.55	5.54	-20	9,597	-0.21%
2020/06/16	40	5.51	0	0.00	5.54	40	9,633	0.42%
2020/06/15	10	5.40	18	5.39	5.36	-8	9,710	-0.08%
2020/06/12	32	5.45	10	5.46	5.47	22	9,683	0.23%
2020/06/11	31	5.83	10	5.66	5.66	21	9,694	0.22%
2020/06/10	13	5.83	3	5.88	5.84	10	9,621	0.10%
2020/06/09	10	5.69	0	0.00	5.70	10	9,608	0.10%
2020/06/08	1	5.79	1	5.74	5.74	0	9,640	0.00%
2020/06/05	2	5.84	1	5.84	5.81	1	9,576	0.01%
2020/06/04	2	5.91	11	6.00	5.84	-9	9,557	-0.09%
2020/06/03	1	5.72	11	5.73	5.87	-10	9,500	-0.11%
2020/06/02	10	5.69	0	0.00	5.66	10	9,359	0.11%
2020/06/01	4	5.68	0	0.00	5.66	4	9,332	0.04%
2020/05/29	1	5.61	5	5.65	5.69	-4	9,279	-0.04%
2020/05/28	5	5.66	2	5.62	5.61	3	9,182	0.03%
2020/05/27	21	5.72	15	5.89	5.80	6	9,089	0.07%
2020/05/26	2.3	5.59	7	5.60	5.59	-4.7	8,919	-0.05%
2020/05/25	11	5.54	0	0.00	5.57	11	8,848	0.12%
2020/05/22	0	0.00	9.2	5.70	5.70	-9.2	8,761	-0.10%
2020/05/21	12	5.70	2	5.72	5.62	10	8,606	0.12%
2020/05/20	7	6.01	4	5.64	5.95	3	8,366	0.04%
2020/05/19	37	5.86	39	5.86	5.79	-2	7,940	-0.03%
2020/05/18	78	6.78	59	6.65	6.40	19	7,425	0.26%
2020/05/15	6	7.10	1	7.10	7.10	5	6,484	0.08%
2020/05/14	14	6.46	34	6.46	6.46	-20	6,211	-0.32%
2020/05/13	23	5.87	18	5.87	5.88	5	5,918	0.08%
2020/05/12	10	4.90	37	5.33	5.35	-27	5,527	-0.49%
2020/05/11	0	0.00	5.7	4.74	4.87	-5.7	5,085	-0.11%
2020/05/08	49	4.44	90	4.47	4.43	-41	4,875	-0.84%
2020/05/06	10	4.87	0	0.00	4.84	10	4,462	0.22%
2020/04/30	7	5.05	10	5.02	5.04	-3	4,592	-0.07%
2020/04/29	8	5.01	4	5.01	4.99	4	4,634	0.09%
2020/04/28	1	4.98	1	4.99	4.99	0	4,652	0.00%
2020/04/27	3	5.03	0	0.00	5.00	3	4,717	0.06%
2020/04/21	1	4.85	13	4.76	4.63	-12	4,683	-0.26%
2020/04/20	2	4.91	1	4.92	4.92	1	4,629	0.02%
2020/04/17	81	5.06	7	5.05	4.99	74	4,617	1.60%
2020/04/16	0	0.00	2.3	5.01	5.05	-2.3	4,550	-0.05%
2020/04/15	29	5.14	0	0.00	5.09	29	4,527	0.64%
2020/04/14	11	4.90	0	0.00	4.94	11	4,493	0.24%
2020/04/13	0	0.00	12	4.84	4.87	-12	4,482	-0.27%
2020/04/10	21	4.82	4	4.83	4.84	17	4,574	0.37%
2020/04/09	12	4.90	3.5	4.88	4.86	8.5	4,603	0.19%
2020/04/07	20	4.47	10	4.44	4.52	10	4,451	0.22%
2020/04/06	1	4.36	0	0.00	4.33	1	4,416	0.02%
2020/04/01	4	4.27	0	0.00	4.39	4	4,439	0.09%
2020/03/31	13	4.34	0	0.00	4.24	13	4,415	0.29%
2020/03/27	0	0.00	10	4.23	4.15	-10	4,342	-0.23%
2020/03/26	11	4.15	10	4.10	4.17	1	4,330	0.02%
2020/03/25	0	0.00	1	4.26	4.20	-1	4,378	-0.02%
2020/03/23	43	3.96	70	4.03	3.98	-27	4,365	-0.62%
2020/03/20	0	0.00	54	3.67	3.78	-54	4,419	-1.22%
2020/03/19	54	3.53	4	3.50	3.44	50	4,637	1.08%
2020/03/18	14	3.93	103	3.87	3.82	-89	4,616	-1.93%	大賣/
2020/03/17	27	3.74	0	0.00	3.87	27	4,644	0.58%
2020/03/16	30	4.21	0	0.00	3.97	30	4,658	0.64%
2020/03/13	1	4.05	0	0.00	4.15	1	4,670	0.02%
2020/03/12	1	4.70	10	4.65	4.50	-9	4,522	-0.20%
2020/03/10	22	4.93	73	4.90	4.95	-51	4,460	-1.14%
2020/03/09	1	4.97	1	4.95	4.95	0	4,407	0.00%
2020/03/06	0	0.00	5	5.29	5.22	-5	4,367	-0.11%
2020/03/05	5	5.37	1	5.31	5.32	4	4,446	0.09%
2020/03/04	2	5.24	6	5.25	5.24	-4	4,461	-0.09%
2020/03/03	6	5.38	0	0.00	5.32	6	4,499	0.13%
2020/03/02	0	5.19	0	0.00	5.23	0	4,522	0.00%
2020/02/27	0	0.00	250	5.30	5.34	-250	4,556	-5.49%	大賣/鉅額交易
2020/02/26	0	0.00	5	5.57	5.56	-5	4,659	-0.11%
2020/02/25	6	5.63	0	0.00	5.63	6	4,651	0.13%
2020/02/24	5	5.76	2	5.78	5.76	3	4,677	0.06%
2020/02/20	1	5.95	0	0.00	5.94	1	4,693	0.02%
2020/02/19	1	5.90	0	0.00	5.90	1	4,714	0.02%
2020/02/18	2	5.94	0	0.00	5.94	2	4,753	0.04%
2020/02/17	11	5.94	2	5.96	5.88	9	4,803	0.19%
2020/02/13	6	6.00	2	6.03	5.99	4	4,853	0.08%
2020/02/12	1	5.96	4	6.02	6.01	-3	4,916	-0.06%
2020/02/10	1	5.86	0	0.00	5.88	1	4,894	0.02%
2020/02/05	5	5.88	13	5.87	5.87	-8	4,979	-0.16%
2020/02/04	0	0.00	11	5.76	5.90	-11	5,053	-0.22%
2020/02/03	11.7	5.39	5	5.40	5.55	6.7	4,990	0.13%
2020/01/31	14	5.96	0.3	5.80	5.86	13.7	4,906	0.28%
2020/01/30	2	5.99	51.1	5.99	5.99	-49.1	4,890	-1.00%
2020/01/20	4	6.70	5	6.65	6.65	-1	4,809	-0.02%
2020/01/17	3	6.72	0	0.00	6.71	3	4,781	0.06%
2020/01/16	4	6.73	1	6.73	6.73	3	4,788	0.06%
2020/01/15	5	6.79	1	6.78	6.76	4	4,805	0.08%
2020/01/14	0.3	6.71	1.4	6.75	6.74	-1.1	4,824	-0.02%
2020/01/13	2	6.74	0	0.00	6.70	2	4,876	0.04%
2020/01/10	0	0.00	0.5	6.88	6.73	-0.5	4,902	-0.01%
2020/01/09	0	0.00	10	6.80	6.78	-10	4,910	-0.20%
2020/01/08	1	6.76	0.4	6.68	6.71	0.6	4,936	0.01%
2020/01/07	1.4	6.83	0	0.00	6.81	1.4	4,923	0.03%
2020/01/06	1.3	6.87	0	0.00	6.80	1.3	4,938	0.03%
2020/01/03	4	7.06	0	0.00	7.02	4	4,869	0.08%
2020/01/02	0	0.00	0.2	7.10	7.14	-0.2	4,808	0.00%
2019/12/31	13	7.16	9	7.13	7.12	4	4,895	0.08%
2019/12/30	0	0.00	1	7.22	7.15	-1	4,968	-0.02%
2019/12/26	3	7.11	0.5	7.12	7.16	2.5	5,135	0.05%
2019/12/24	2	7.12	0	0.00	7.10	2	5,254	0.04%
2019/12/23	20	7.07	0.5	7.03	7.08	19.5	5,252	0.37%
2019/12/20	51	7.07	0	0.00	7.07	51	5,265	0.97%
2019/12/19	0	0.00	20	7.15	7.16	-20	5,208	-0.38%
2019/12/18	19	7.19	34	7.18	7.18	-15	5,243	-0.29%
2019/12/17	55	7.26	4	7.30	7.25	51	5,187	0.98%
2019/12/16	39	7.33	53	7.41	7.49	-14	5,088	-0.28%
2019/12/13	8	7.19	0	0.00	7.19	8	4,858	0.16%
2019/12/12	1	7.14	0	0.00	7.15	1	4,791	0.02%
2019/12/11	111	7.28	28	7.26	7.23	83	4,752	1.75%	大買/
2019/12/10	32.5	7.06	4	7.12	7.10	28.5	4,633	0.62%
2019/12/09	3	6.96	3	6.97	6.98	0	4,593	0.00%
2019/12/06	11	6.95	0	0.00	6.98	11	4,590	0.24%
2019/12/04	3	6.94	0	0.00	6.92	3	4,654	0.06%
2019/12/02	20	7.12	2	7.21	7.08	18	5,470	0.33%
2019/11/28	0	0.00	55	7.01	7.04	-55	5,477	-1.00%
2019/11/26	3	6.94	63	6.94	6.92	-60	5,457	-1.10%
2019/11/25	72	7.03	6	7.03	7.06	66	5,383	1.23%
2019/11/22	2	6.90	0	0.00	6.90	2	5,226	0.04%
2019/11/21	10.3	6.87	10	6.88	6.88	0.3	5,237	0.01%
2019/11/20	0	0.00	2	7.02	7.05	-2	5,203	-0.04%
2019/11/19	22	7.05	2	7.03	7.01	20	5,245	0.38%
2019/11/18	1	7.11	1	7.10	7.09	0	5,228	0.00%
2019/11/15	4	7.06	0	0.00	7.00	4	5,286	0.08%
2019/11/14	22	7.06	0	0.00	7.05	22	5,320	0.41%
2019/11/11	27	7.50	7	7.50	7.44	20	5,234	0.38%
2019/11/08	0	0.00	3	7.85	7.81	-3	5,156	-0.06%
2019/11/07	1	7.85	1	7.87	7.82	0	5,159	0.00%
2019/11/06	17	7.95	1	8.11	7.90	16	5,130	0.31%
2019/11/05	1	8.04	19	8.10	8.03	-18	5,142	-0.35%
2019/11/04	20	7.96	5	7.88	8.02	15	5,174	0.29%
2019/11/01	74	8.00	0	0.00	7.99	74	5,071	1.46%
2019/10/31	2	8.15	2	8.15	8.09	0	5,003	0.00%
2019/10/30	1	8.16	0	0.00	8.16	1	4,977	0.02%
2019/10/29	12	8.28	0	0.00	8.22	12	4,954	0.24%
2019/10/28	2	8.31	0	0.00	8.31	2	4,965	0.04%
2019/10/25	10	8.35	2	8.40	8.35	8	4,993	0.16%
2019/10/24	2	8.39	0	0.00	8.37	2	4,991	0.04%
2019/10/22	2	8.54	0	0.00	8.50	2	5,108	0.04%
2019/10/21	1	8.45	2	8.60	8.65	-1	5,288	-0.02%
2019/10/18	1	8.45	2	8.54	8.45	-1	5,495	-0.02%
2019/10/17	1	8.41	0	0.00	8.41	1	5,462	0.02%
2019/10/16	1	8.37	4.9	8.41	8.37	-3.9	5,477	-0.07%
2019/10/15	5	8.44	0	0.00	8.37	5	5,473	0.09%
2019/10/14	1	8.47	1	8.43	8.43	0	5,459	0.00%
2019/10/08	6	8.63	0	0.00	8.62	6	5,410	0.11%
2019/10/07	44	8.60	0	0.00	8.60	44	5,401	0.81%
2019/10/04	23	8.79	0	0.00	8.77	23	5,300	0.43%
2019/10/03	5	9.06	11	8.99	8.95	-6	5,249	-0.11%
2019/10/02	3	8.91	23	8.98	8.96	-20	5,196	-0.38%
2019/10/01	0	0.00	0.5	8.76	8.79	-0.5	5,056	-0.01%
2019/09/27	2	8.75	0	0.00	8.76	2	4,953	0.04%
2019/09/24	0	0.00	0.2	9.08	9.11	-0.2	4,961	0.00%
2019/09/23	2	9.32	13	9.25	9.12	-11	4,952	-0.22%
2019/09/19	2	9.20	4	9.20	9.05	-2	4,885	-0.04%
2019/09/18	0	0.00	1	9.00	9.04	-1	4,849	-0.02%
2019/09/17	4	8.75	0	0.00	8.90	4	4,809	0.08%
2019/09/16	10	8.69	5	8.85	8.65	5	4,790	0.10%
2019/09/12	0.5	8.80	0	0.00	8.81	0.5	4,788	0.01%
2019/09/11	11	8.81	0	0.00	8.82	11	4,798	0.23%
2019/09/10	0	0.00	20	8.94	8.91	-20	4,768	-0.42%
2019/09/09	50	9.15	15	8.99	8.93	35	4,785	0.73%
2019/09/06	17	9.10	68	9.11	9.06	-51	4,769	-1.07%
2019/09/05	35	9.39	10.5	9.25	9.13	24.5	4,741	0.52%
2019/09/04	187	9.46	210	9.50	9.75	-23	4,545	-0.51%	大買/大賣/
2019/09/03	10	8.89	0.7	8.85	8.88	9.3	4,129	0.22%
2019/09/02	0	0.00	5	8.68	8.68	-5	4,063	-0.12%
2019/08/30	2.5	8.55	1	8.63	8.54	1.5	4,053	0.04%
2019/08/29	5	8.60	0	0.00	8.58	5	4,054	0.12%
2019/08/28	1	8.54	0	0.00	8.53	1	4,030	0.02%
2019/08/27	0	0.00	10	8.53	8.53	-10	4,045	-0.25%
2019/08/26	10	8.55	8	8.57	8.54	2	4,071	0.05%
2019/08/23	5	8.79	0	0.00	8.72	5	4,124	0.12%
2019/08/22	5	9.04	0.2	8.79	8.84	4.8	4,254	0.11%
2019/08/21	0	0.00	1	8.82	8.77	-1	4,214	-0.02%
2019/08/20	10	8.97	0	0.00	8.87	10	4,209	0.24%
2019/08/19	2.2	8.73	20	8.85	8.79	-17.8	4,153	-0.43%
2019/08/16	13	8.55	3	8.55	8.50	10	4,107	0.24%
2019/08/15	20	8.46	0	0.00	8.49	20	4,160	0.48%
2019/08/14	0	0.00	4	8.68	8.63	-4	4,160	-0.10%
2019/08/12	7	8.73	0	0.00	8.70	7	4,330	0.16%
2019/08/07	5	8.97	2	9.10	8.84	3	4,436	0.07%
2019/08/05	0	0.00	4	8.51	8.53	-4	4,612	-0.09%
2019/07/30	11	8.80	0	0.00	8.81	11	4,797	0.23%
2019/07/29	11	9.01	0	0.00	8.96	11	4,815	0.23%
2019/07/26	0	0.00	0.4	9.05	9.10	-0.4	4,782	-0.01%
2019/07/25	0	0.00	0.9	9.06	9.09	-0.9	4,767	-0.02%
2019/07/24	1	9.19	3	9.23	9.21	-2	4,753	-0.04%
2019/07/23	7	9.32	4	9.27	9.15	3	4,775	0.06%
2019/07/22	2	8.88	44	9.41	9.48	-42	4,604	-0.91%
2019/07/19	0	0.00	0.2	8.60	8.62	-0.2	4,363	0.00%
2019/07/17	2	8.51	0	0.00	8.66	2	4,380	0.05%
2019/07/16	3	8.63	0.4	8.53	8.58	2.6	4,389	0.06%
2019/07/15	1	8.54	7	8.60	8.54	-6	4,429	-0.14%
2019/07/12	1	8.69	50	8.71	8.66	-49	4,650	-1.05%
2019/07/11	0	0.00	1	8.84	8.75	-1	4,931	-0.02%
2019/07/10	10	8.70	20	8.82	8.71	-10	4,965	-0.20%
2019/07/09	21	8.80	0	0.00	8.68	21	5,012	0.42%
2019/07/08	0	0.00	16	8.86	8.84	-16	5,048	-0.32%
2019/07/05	1	9.09	3	9.15	9.05	-2	5,071	-0.04%
2019/07/03	0	9.07	3	9.13	9.13	-3	5,311	-0.06%
2019/07/02	63	9.15	0	0.00	9.12	63	5,363	1.17%
2019/07/01	10	9.08	0	0.00	9.16	10	5,399	0.19%
2019/06/28	2	9.07	0	0.00	9.04	2	5,438	0.04%
2019/06/27	0	0.00	10	9.15	9.12	-10	5,574	-0.18%
2019/06/20	0	0.00	11	9.59	9.50	-11	6,071	-0.18%
2019/06/17	0	0.00	3	9.43	9.42	-3	6,448	-0.05%
2019/06/13	0	0.00	0.1	9.30	9.32	-0.1	7,083	0.00%
2019/06/12	10	9.41	10	9.87	9.42	0	7,553	0.00%
2019/06/11	0	0.00	20	9.05	9.11	-20	7,877	-0.25%
2019/06/04	13	8.35	0	0.00	8.33	13	7,996	0.16%
2019/06/03	80	8.40	0	0.00	8.35	80	8,028	1.00%
2019/05/30	0	0.00	5	8.60	8.59	-5	8,027	-0.06%
2019/05/29	2	8.92	1	8.79	8.78	1	8,003	0.01%
2019/05/28	0	0.00	2	8.20	8.25	-2	7,929	-0.03%
2019/05/27	2	8.22	0	0.00	8.20	2	8,100	0.02%
2019/05/24	0	0.00	11.5	8.25	8.29	-11.5	8,460	-0.14%
2019/05/23	10	8.11	0	0.00	8.25	10	8,466	0.12%
2019/05/22	15	8.45	5	8.32	8.32	10	8,460	0.12%
2019/05/21	0.1	8.20	5	8.19	8.21	-4.9	8,451	-0.06%
2019/05/20	0	0.00	0.1	8.10	8.12	-0.1	8,475	0.00%
2019/05/17	8	8.29	0	0.00	8.21	8	8,436	0.09%
2019/05/16	8	8.76	2	8.70	8.61	6	8,382	0.07%
2019/05/15	3	9.08	0	0.00	8.96	3	8,373	0.04%
2019/05/14	10	8.50	6	8.38	8.65	4	8,346	0.05%
2019/05/13	26	9.04	10	8.77	8.72	16	8,332	0.19%
2019/05/10	10	9.55	15	9.72	9.42	-5	8,227	-0.06%
2019/05/09	28	9.28	1	9.33	9.21	27	8,185	0.33%
2019/05/08	2	9.81	57	9.82	9.81	-55	8,130	-0.68%
2019/05/07	16	10.10	0	0.00	10.00	16	8,134	0.20%
2019/05/06	20	10.01	1	9.95	9.95	19	8,155	0.23%
2019/05/03	1	10.25	0	0.00	10.25	1	8,115	0.01%
2019/05/02	20	10.28	0	0.00	10.25	20	8,147	0.25%
2019/04/30	3.1	10.27	15	10.20	10.30	-11.9	8,193	-0.15%
2019/04/29	22	10.28	0	0.00	10.35	22	8,233	0.27%
2019/04/26	11	10.75	0	0.00	10.70	11	8,187	0.13%
2019/04/24	0	0.00	1	10.85	10.80	-1	8,451	-0.01%
2019/04/22	2	10.85	1	10.85	10.85	1	8,609	0.01%
2019/04/19	8	10.97	10	11.00	10.95	-2	8,638	-0.02%
2019/04/18	53	10.95	20	11.15	10.90	33	8,654	0.38%
2019/04/17	20	11.45	38	11.52	11.40	-18	8,525	-0.21%
2019/04/16	81	10.88	0	0.00	10.85	81	8,287	0.98%
2019/04/15	11	11.00	1	10.95	10.95	10	8,364	0.12%
2019/04/12	2.5	10.86	0	0.00	10.90	2.5	8,449	0.03%
2019/04/11	2	10.95	0	0.00	11.00	2	8,713	0.02%
2019/04/10	6	11.08	1	11.20	11.10	5	8,785	0.06%
2019/04/09	20	11.04	0.6	10.85	10.90	19.4	8,731	0.22%
2019/04/08	0	0.00	5	11.25	11.15	-5	8,692	-0.06%
2019/04/03	0	0.00	14	11.14	11.20	-14	8,751	-0.16%
2019/04/02	17	11.17	0	0.00	11.15	17	9,159	0.19%
2019/04/01	5	11.33	8	11.25	11.20	-3	9,330	-0.03%
2019/03/29	15	11.40	9	11.47	11.35	6	9,361	0.06%
2019/03/28	21	11.89	8.4	11.95	11.60	12.6	9,774	0.13%
2019/03/27	59	11.68	0	0.00	11.75	59	9,897	0.60%
2019/03/26	12	11.64	17	11.63	11.75	-5	10,199	-0.05%
2019/03/25	15	11.43	1	11.45	11.35	14	10,238	0.14%
2019/03/22	12	11.80	34	11.81	11.65	-22	10,313	-0.21%
2019/03/21	8	11.45	28	11.67	11.70	-20	10,209	-0.20%
2019/03/20	3	11.50	0	0.00	11.45	3	10,182	0.03%
2019/03/19	20	11.46	3	11.65	11.35	17	10,308	0.16%
2019/03/18	2	12.23	32	12.11	12.15	-30	10,103	-0.30%
2019/03/15	40	11.76	64	11.85	11.85	-24	9,940	-0.24%
2019/03/14	0	0.00	128.5	11.98	12.10	-128.5	9,624	-1.34%	大賣/鉅額交易
2019/03/13	0	0.00	15	11.28	11.00	-15	9,429	-0.16%
2019/03/12	5	11.00	9	11.02	10.90	-4	9,433	-0.04%
2019/03/11	10	10.75	0	0.00	10.70	10	9,647	0.10%
2019/03/08	2	10.80	0	0.00	10.75	2	10,012	0.02%
2019/03/07	10	10.75	20	10.83	10.70	-10	10,666	-0.09%
2019/03/06	0	0.00	10	10.90	10.80	-10	11,110	-0.09%
2019/03/05	10	10.85	20	10.88	10.85	-10	11,253	-0.09%
2019/03/04	6	10.92	0	0.00	10.85	6	11,267	0.05%
2019/02/27	12	10.95	11	10.95	11.10	1	11,263	0.01%
2019/02/26	22	11.22	1	11.20	11.10	21	11,271	0.19%
2019/02/25	23	11.49	87	11.45	11.65	-64	11,171	-0.57%
2019/02/22	1	10.80	0	10.70	10.75	1	10,865	0.01%
2019/02/20	1	10.90	17.2	10.76	10.75	-16.2	10,930	-0.15%
2019/02/19	11	10.86	0	0.00	10.85	11	11,044	0.10%
2019/02/18	31	10.68	0	0.00	10.65	31	11,252	0.28%
2019/02/15	4	10.80	0	0.00	10.65	4	11,517	0.03%
2019/02/14	5	10.95	0	0.00	10.85	5	11,661	0.04%
2019/02/13	0	0.00	10	10.92	10.85	-10	11,747	-0.09%
2019/02/12	11	11.01	10	10.95	11.05	1	11,995	0.01%
2019/02/11	33	10.76	0	0.00	10.65	33	12,249	0.27%
2019/01/30	1	10.75	0	0.00	10.80	1	12,630	0.01%
2019/01/29	6	10.80	0	0.00	10.75	6	13,013	0.05%
2019/01/28	34	10.95	0	0.00	10.90	34	13,062	0.26%
2019/01/25	1	11.00	7	11.04	11.00	-6	13,203	-0.05%
2019/01/24	0	0.00	10.5	11.00	10.95	-10.5	13,388	-0.08%
2019/01/23	31	11.00	2.7	10.94	10.95	28.3	13,555	0.21%
2019/01/22	30	10.95	6	10.95	10.90	24	13,619	0.18%
2019/01/21	10	11.30	7	11.10	11.10	3	13,753	0.02%
2019/01/18	1	11.25	0	0.00	11.25	1	13,840	0.01%
2019/01/17	12	11.54	0	0.00	11.20	12	13,909	0.09%
2019/01/16	31	11.73	1	11.85	11.70	30	13,811	0.22%
2019/01/15	27	11.71	29	11.62	11.70	-2	13,742	-0.01%
2019/01/14	3	11.20	0.5	11.20	11.30	2.5	13,671	0.02%
2019/01/11	3	11.45	2	11.33	11.15	1	13,796	0.01%
2019/01/10	5	11.42	1	11.45	11.40	4	13,861	0.03%
2019/01/09	4	11.51	0	0.00	11.45	4	14,065	0.03%
2019/01/07	1	11.60	3	11.42	11.45	-2	14,692	-0.01%
2019/01/04	30	11.07	12	11.11	11.20	18	14,968	0.12%
2019/01/03	20	11.43	27	11.64	11.50	-7	15,096	-0.05%
2019/01/02	3	10.90	15.5	11.09	11.25	-12.5	15,083	-0.08%
2018/12/28	3	10.85	0	0.00	10.80	3	15,416	0.02%
2018/12/27	0	0.00	3	10.88	10.80	-3	15,929	-0.02%
2018/12/26	15	10.75	15	11.07	10.70	0	16,006	0.00%
2018/12/25	49	10.85	113.7	10.71	10.70	-64.7	15,982	-0.40%	大賣/
2018/12/24	49	11.82	25	11.70	11.70	24	15,587	0.15%
2018/12/22	36	12.07	0	0.00	12.05	36	15,417	0.23%
2018/12/21	38	12.34	45	12.49	12.45	-7	15,434	-0.05%
2018/12/20	65	12.13	1	12.10	12.30	64	15,074	0.42%
2018/12/19	17	12.29	89	12.21	12.30	-72	14,853	-0.48%
2018/12/18	51	11.66	0	0.00	11.65	51	14,716	0.35%
2018/12/17	11	12.13	19	12.09	12.00	-8	15,161	-0.05%
2018/12/14	11	11.72	0	0.00	11.80	11	15,373	0.07%
2018/12/13	10	11.95	0	0.00	11.85	10	15,531	0.06%
2018/12/12	59	11.84	37	12.09	12.10	22	15,775	0.14%
2018/12/11	13	11.54	4	11.55	11.65	9	15,938	0.06%
2018/12/10	19	11.85	4	12.09	11.80	15	16,218	0.09%
2018/12/07	6	11.68	22	12.00	12.40	-16	16,260	-0.10%
2018/12/06	29	11.66	0	0.00	11.40	29	16,499	0.18%
2018/12/05	33	12.24	16	12.37	12.40	17	16,454	0.10%
2018/12/04	23	12.74	20	12.97	12.65	3	16,390	0.02%
2018/12/03	25	12.70	29	12.68	12.60	-4	16,245	-0.02%
2018/11/30	5	11.90	99	12.19	12.45	-94	16,311	-0.58%
2018/11/29	10	10.90	51	11.56	11.75	-41	15,856	-0.26%
2018/11/28	5.3	10.75	3	10.58	10.70	2.3	15,709	0.01%
2018/11/27	0	0.00	2	10.30	10.25	-2	16,016	-0.01%
2018/11/26	3	10.45	0	0.00	10.20	3	16,448	0.02%
2018/11/23	25.5	10.18	16	10.25	10.15	9.5	16,740	0.06%
2018/11/22	13	10.54	0	0.00	10.35	13	17,149	0.08%
2018/11/21	1	10.55	2	10.60	10.65	-1	17,804	-0.01%
2018/11/20	6	10.68	4	10.65	10.65	2	18,116	0.01%
2018/11/19	16	10.95	23	10.92	10.70	-7	18,386	-0.04%
2018/11/16	26	11.07	12	10.88	10.85	14	19,036	0.07%
2018/11/15	1	11.20	10	11.20	10.90	-9	19,319	-0.05%
2018/11/14	0	0.00	20	10.93	11.00	-20	19,378	-0.10%
2018/11/13	14	10.35	49	10.26	10.65	-35	19,154	-0.18%
2018/11/12	14	10.34	6	10.35	10.25	8	19,096	0.04%
2018/11/09	24	10.87	21	10.65	10.65	3	19,305	0.02%
2018/11/08	15	11.14	7	11.14	11.00	8	19,167	0.04%
2018/11/07	50	10.87	18	10.99	11.00	32	19,126	0.17%
2018/11/06	38	10.60	57	10.51	10.75	-19	18,968	-0.10%
2018/11/05	15.5	10.02	7	10.18	10.05	8.5	18,809	0.05%
2018/11/02	26	10.17	7	10.37	10.00	19	18,887	0.10%
2018/11/01	14	10.27	77.9	10.37	10.25	-63.9	18,971	-0.34%
2018/10/31	7	9.38	6	9.64	9.90	1	19,004	0.01%
2018/10/30	15	8.99	7	8.96	9.00	8	19,032	0.04%
2018/10/29	8	9.04	2	8.92	8.81	6	19,145	0.03%
2018/10/26	60	9.31	2	9.58	9.22	58	19,314	0.30%
2018/10/25	9	9.77	10	9.80	9.60	-1	19,799	-0.01%
2018/10/24	0	0.00	1	10.40	10.20	-1	20,151	0.00%
2018/10/23	4	10.24	15	10.37	10.25	-11	20,632	-0.05%
2018/10/22	20	10.63	8	10.60	10.55	12	21,035	0.06%
2018/10/19	17	10.37	16	10.49	10.75	1	21,499	0.00%
2018/10/18	14	10.68	4	10.90	10.60	10	22,055	0.05%
2018/10/17	8	10.61	7	11.24	10.55	1	22,715	0.00%
2018/10/16	76	10.82	13	11.12	11.00	63	22,987	0.27%
2018/10/15	10	10.46	13	10.56	10.50	-3	23,722	-0.01%
2018/10/12	11	10.22	19	10.26	10.45	-8	23,974	-0.03%
2018/10/11	7	9.51	3	9.50	9.50	4	23,797	0.02%
2018/10/09	7	10.89	3	10.73	10.55	4	23,993	0.02%
2018/10/08	39	10.62	0	0.00	10.25	39	24,133	0.16%
2018/10/05	85	11.51	1	12.25	11.25	84	24,601	0.34%
2018/10/04	11	12.65	59	12.42	12.50	-48	24,529	-0.20%
2018/10/03	15.8	13.18	3	13.20	12.95	12.8	24,981	0.05%
2018/10/02	16	13.46	4	13.55	13.35	12	25,311	0.05%
2018/10/01	13	13.56	1	13.55	13.50	12	25,824	0.05%
2018/09/28	14.1	13.81	4	14.06	13.70	10.1	26,936	0.04%
2018/09/27	57.3	14.00	2	13.75	13.55	55.3	28,547	0.19%
2018/09/26	8.2	14.51	0.5	14.35	14.35	7.7	29,047	0.03%
2018/09/25	31.7	14.48	5.5	14.77	14.50	26.2	30,335	0.09%
2018/09/21	12	14.41	28.5	14.56	14.90	-16.5	31,472	-0.05%
2018/09/20	23.5	13.36	45.5	13.77	13.90	-21.9	31,397	-0.07%
2018/09/19	8.1	12.80	9.3	12.88	12.65	-1.2	31,418	0.00%
2018/09/18	20	12.48	9	12.80	12.55	11	31,458	0.03%
2018/09/17	69	13.44	3	13.87	13.35	66	31,507	0.21%
2018/09/05	26	10.74	51	10.82	10.75	-25	31,617	-0.08%
2018/09/04	19	10.60	15	10.47	10.75	4	31,469	0.01%
2018/09/03	46	10.60	35	10.67	10.40	11	31,613	0.03%
2018/08/31	3	11.37	17	11.49	11.30	-14	31,930	-0.04%
2018/08/30	2	11.20	26	11.19	11.15	-24	32,542	-0.07%
2018/08/29	13	11.07	13.3	11.16	11.15	-0.3	32,869	0.00%
2018/08/28	42	11.44	23	11.37	11.25	19	34,606	0.05%
2018/08/27	19	10.79	73.6	10.85	10.90	-54.6	35,662	-0.15%
2018/08/24	11.5	10.94	13	11.14	10.85	-1.5	37,687	0.00%
2018/08/23	7	11.28	8	11.14	10.95	-1	38,272	0.00%
2018/08/22	11	10.10	30	10.72	11.40	-19	39,131	-0.05%
2018/08/21	14	10.75	4	10.80	10.40	10	39,321	0.03%
2018/08/20	22	11.08	21	11.30	11.00	1	39,785	0.00%
2018/08/17	83	11.36	40	11.53	11.40	43	39,693	0.11%
2018/08/16	25	9.95	14	10.33	10.55	11	39,336	0.03%
2018/08/15	27	9.54	2	9.74	9.60	25	39,603	0.06%
2018/08/14	31.2	9.84	5	9.99	10.35	26.2	40,513	0.06%
2018/08/13	52	10.84	2	10.80	10.80	50	40,113	0.12%
2018/08/10	31	12.25	1	12.20	12.00	30	39,972	0.08%
2018/08/09	3	13.05	0	0.00	12.95	3	40,260	0.01%
2018/08/08	18	13.09	22	13.32	13.10	-4	41,338	-0.01%
2018/08/07	65	12.93	7	12.93	12.90	58	41,468	0.14%
2018/08/06	16	13.53	5	13.70	13.45	11	41,792	0.03%
2018/08/03	25	13.65	17	13.64	13.90	8	43,269	0.02%
2018/08/02	27	14.18	7	15.00	14.05	20	45,013	0.04%
2018/08/01	19	15.02	57	15.01	15.10	-38	45,817	-0.08%
2018/07/31	72	14.58	1	14.35	14.70	71	45,991	0.15%
2018/07/30	43	14.96	33	15.44	14.65	10	45,896	0.02%
2018/07/27	6	14.90	35	15.11	15.20	-29	45,824	-0.06%
2018/07/26	45	14.67	4	14.56	14.60	41	45,953	0.09%
2018/07/25	21	14.92	0	0.00	14.85	21	46,184	0.05%
2018/07/24	70	14.92	21.5	15.24	15.00	48.5	46,211	0.10%
2018/07/23	45	14.36	26	14.89	14.90	19	46,029	0.04%
2018/07/20	66	14.71	27	14.44	14.45	39	46,309	0.08%
2018/07/19	32	15.53	23	15.53	15.40	9	46,882	0.02%
2018/07/18	5	15.65	12	15.17	14.90	-7	46,468	-0.02%
2018/07/17	9	15.73	5	15.64	15.50	4	46,123	0.01%
2018/07/16	2	16.85	8	16.53	16.15	-6	45,621	-0.01%
2018/07/13	19	16.41	51	16.42	16.75	-32	45,003	-0.07%
2018/07/12	0	0.00	13	15.77	15.60	-13	44,392	-0.03%
2018/07/11	45	15.09	39.6	15.30	15.55	5.4	44,173	0.01%
2018/07/10	6	14.43	52	14.99	15.05	-46	43,593	-0.11%
2018/07/09	10	13.75	16.2	13.87	13.70	-6.2	43,706	-0.01%
2018/07/06	36	13.77	13	13.96	13.95	23	44,429	0.05%
2018/07/05	25	14.10	10	14.15	13.85	15	44,616	0.03%
2018/07/04	31	13.85	43	13.93	14.35	-12	44,216	-0.03%
2018/07/03	15	13.83	13	14.20	13.65	2	43,329	0.00%
2018/07/02	37	13.96	2	13.78	13.70	35	42,882	0.08%
2018/06/29	17	14.92	7.4	14.73	14.65	9.6	42,332	0.02%
2018/06/28	2	14.95	6	14.99	15.00	-4	41,940	-0.01%
2018/06/27	21	14.77	41	15.44	14.55	-20	41,426	-0.05%
2018/06/26	61	14.42	92	13.77	15.05	-31	40,386	-0.08%
2018/06/25	34	14.60	10	14.70	14.60	24	38,673	0.06%
2018/06/22	129	16.27	41	16.38	16.20	88	38,095	0.23%	大買/
2018/06/21	35	18.28	22.7	18.80	17.95	12.3	36,866	0.03%
2018/06/20	1	17.80	2	18.30	17.80	-1	35,806	0.00%
2018/06/19	0	0.00	22	17.90	18.45	-22	36,024	-0.06%
2018/06/15	7	17.36	14	17.03	17.70	-7	36,071	-0.02%
2018/06/14	18	16.27	17	15.92	16.45	1	35,935	0.00%
2018/06/13	2	17.15	12	16.61	15.65	-10	35,583	-0.03%
2018/06/12	3	17.65	8	17.90	17.35	-5	35,099	-0.01%
2018/06/11	13	17.77	25	17.84	17.75	-12	34,863	-0.03%
2018/06/08	10	17.10	57	16.16	17.10	-47	34,505	-0.14%
2018/06/07	0	0.00	30.7	17.01	16.45	-30.7	33,747	-0.09%
2018/06/06	11	19.26	33.3	18.61	18.25	-22.3	32,935	-0.07%
2018/06/05	100	19.46	166.3	19.26	19.45	-66.3	32,562	-0.20%	大賣/
2018/06/04	82	17.32	85.4	17.24	17.90	-3.4	30,655	-0.01%
2018/06/01	86.2	15.88	161.1	15.94	16.30	-74.9	29,250	-0.26%	大賣/
2018/05/31	0	0.00	36.4	15.38	15.40	-36.4	27,078	-0.13%
2018/05/30	49	13.50	73.1	13.81	14.00	-24.1	26,186	-0.09%
2018/05/29	7	12.21	29.1	12.45	12.75	-22.1	24,891	-0.09%
2018/05/28	27	12.07	61.6	12.07	12.10	-34.6	24,318	-0.14%
2018/05/25	20	11.10	19.3	11.09	11.00	0.7	23,627	0.00%
2018/05/24	8	11.38	22	11.37	11.30	-14	23,314	-0.06%
2018/05/23	21	11.64	5.4	11.42	11.55	15.6	23,091	0.07%
2018/05/22	42	11.44	85	11.30	11.55	-43	22,704	-0.19%
2018/05/21	2	10.50	8.1	10.48	10.50	-6.1	21,639	-0.03%
2018/05/18	79	9.56	6	9.66	9.56	73	21,408	0.34%
2018/05/17	30.3	9.29	83	9.39	9.70	-52.7	21,214	-0.25%
2018/05/16	56.3	9.27	66	9.32	9.08	-9.7	20,677	-0.05%
2018/05/15	0	0.00	1	9.60	9.60	-1	19,619	-0.01%
2018/05/14	0	0.00	29	8.70	8.73	-29	19,636	-0.15%
2018/05/11	128	7.86	145	7.80	7.94	-17	19,100	-0.09%	大買/大賣/
2018/05/10	85	7.11	206	7.14	7.22	-121	17,537	-0.69%	大賣/鉅額交易
2018/05/09	56	6.37	153.5	6.27	6.57	-97.5	15,601	-0.63%	大賣/
2018/05/08	5	6.20	51.7	6.20	6.20	-46.7	14,885	-0.31%
2018/05/07	30	5.70	50	5.62	5.64	-20	14,932	-0.13%
2018/05/04	30	5.63	7	5.69	5.68	23	15,197	0.15%
2018/05/03	82	5.75	53	5.93	5.78	29	15,859	0.18%
2018/05/02	30	5.60	3	5.62	5.58	27	16,669	0.16%
2018/04/30	88	5.90	73	5.97	5.90	15	16,954	0.09%
2018/04/27	5	5.88	5	5.98	5.99	0	17,174	0.00%
2018/04/26	35	6.18	48	6.19	5.96	-13	17,098	-0.08%
2018/04/25	35	6.12	96	6.25	6.34	-61	16,215	-0.38%
2018/04/20	0	0.00	6	5.70	5.70	-6	14,944	-0.04%
2018/04/19	0	0.00	2	5.68	5.70	-2	14,882	-0.01%
2018/04/18	2	5.78	3	5.73	5.79	-1	14,791	-0.01%
2018/04/17	93	5.70	30	5.64	5.57	63	14,606	0.43%
2018/04/16	54	5.87	142	5.97	6.00	-88	14,288	-0.62%	大賣/
2018/04/13	119	5.95	40	6.00	5.77	79	13,710	0.58%	大買/
2018/04/12	16	5.89	29	5.96	6.01	-13	12,983	-0.10%
2018/04/11	60	5.69	68	5.83	5.84	-8	12,051	-0.07%
2018/04/10	0	0.00	12	5.39	5.31	-12	11,433	-0.10%
2018/04/09	10	5.25	0	0.00	5.32	10	11,420	0.09%
2018/04/03	2	5.36	27	5.31	5.33	-25	11,452	-0.22%
2018/04/02	21	5.25	0	0.00	5.27	21	11,440	0.18%
2018/03/31	20	5.42	2	5.45	5.41	18	11,331	0.16%
2018/03/30	0	0.00	20	5.56	5.48	-20	11,281	-0.18%
2018/03/29	21	5.42	15	5.42	5.40	6	11,222	0.05%
2018/03/28	4	5.64	30	5.65	5.55	-26	11,064	-0.23%
2018/03/27	6	5.66	10	5.69	5.64	-4	10,975	-0.04%
2018/03/26	45	5.66	5	5.74	5.65	40	10,876	0.37%
2018/03/23	29	5.73	31	5.75	5.75	-2	10,692	-0.02%
2018/03/22	32	5.93	64	5.95	5.91	-32	10,371	-0.31%
2018/03/21	2.1	5.56	81.4	5.64	5.72	-79.3	9,677	-0.82%
2018/03/20	0	0.00	41	5.36	5.32	-41	9,235	-0.44%
2018/03/15	11	5.22	0.3	5.24	5.26	10.7	9,040	0.12%
2018/03/13	25	5.23	5	5.25	5.26	20	9,046	0.22%
2018/03/12	1	5.24	28	5.29	5.25	-27	9,054	-0.30%
2018/03/09	0.5	5.32	2	5.32	5.32	-1.5	9,016	-0.02%
2018/03/08	1	5.26	0	0.00	5.23	1	8,940	0.01%
2018/03/07	56	5.24	70	5.33	5.23	-14	8,911	-0.16%
2018/03/06	55	5.20	50	5.29	5.18	5	8,844	0.06%
2018/03/05	20	5.13	21	5.18	5.11	-1	8,800	-0.01%
2018/03/02	3	5.14	2	5.14	5.13	1	8,828	0.01%
2018/03/01	20	5.14	20	5.15	5.21	0	8,826	0.00%
2018/02/27	11	5.26	0	0.00	5.25	11	8,781	0.13%
2018/02/26	1	5.37	3	5.38	5.37	-2	8,685	-0.02%
2018/02/23	1	5.48	33	5.46	5.41	-32	8,607	-0.37%
2018/02/22	42	5.41	25	5.65	5.38	17	8,451	0.20%
2018/02/21	30	4.89	43	5.24	5.34	-13	8,203	-0.16%
2018/02/12	0.1	4.86	0	0.00	4.86	0.1	8,112	0.00%
2018/02/09	0	0.00	1	4.73	4.76	-1	8,025	-0.01%
2018/02/08	0	0.00	1	4.93	4.88	-1	7,927	-0.01%
2018/02/07	20	5.05	1	5.02	4.93	19	7,901	0.24%
2018/02/06	45	5.16	2	4.92	4.95	43	7,822	0.55%
2018/02/05	30	5.33	1	5.32	5.34	29	7,563	0.38%
2018/02/02	0	0.00	11	5.53	5.52	-11	7,454	-0.15%
2018/02/01	57.2	5.58	20	5.69	5.57	37.2	7,397	0.50%
2018/01/31	27	5.42	66	5.62	5.60	-39	7,280	-0.54%
2018/01/30	38	5.53	63	5.50	5.54	-25	6,919	-0.36%
2018/01/29	6	5.93	10	5.88	5.90	-4	6,446	-0.06%
2018/01/26	62	5.85	75	5.92	5.91	-13	6,108	-0.21%
2018/01/25	60.6	5.84	163	5.84	5.65	-102.4	5,247	-1.95%	大賣/鉅額交易
2018/01/24	3	5.63	57.4	5.69	5.77	-54.4	4,060	-1.34%
2018/01/23	30	5.25	26	5.03	5.25	4	3,311	0.12%
2018/01/22	2	4.79	3	4.86	4.78	-1	2,862	-0.03%
2018/01/18	0	0.00	2	4.73	4.72	-2	2,728	-0.07%
2018/01/17	4	4.66	0	0.00	4.67	4	2,672	0.15%
2018/01/16	17	4.61	0	0.00	4.62	17	2,662	0.64%
2018/01/15	1	4.59	0	0.00	4.62	1	2,660	0.04%
2018/01/12	10	4.65	26	4.65	4.65	-16	2,665	-0.60%
2018/01/11	2	4.61	13	4.61	4.61	-11	2,682	-0.41%
2018/01/10	2	4.61	0	0.00	4.60	2	2,691	0.07%
2018/01/09	20	4.66	0	0.00	4.64	20	2,703	0.74%
2018/01/08	4	4.67	0	0.00	4.66	4	2,748	0.15%
2018/01/05	8	4.72	0	0.00	4.71	8	2,752	0.29%
2018/01/04	0	0.00	0.8	4.65	4.70	-0.8	2,749	-0.03%
2018/01/03	3	4.70	0	0.00	4.72	3	2,737	0.11%