錸德 (2349)-玉山-台南券商分點個股進出

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
8.75
漲跌
▲0.33
漲幅
+3.92%
成交量
26,385張
產業
上市光電類股
314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－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/17	37	8.86	22	8.74	8.75	15	1,963	0.76%
2024/05/16	22	8.42	0	0.00	8.42	22	1,550	1.42%
2024/05/15	1	7.65	0	0.00	7.66	1	1,309	0.08%
2024/05/14	0	0.00	1	7.59	7.60	-1	1,273	-0.08%
2024/05/03	1	7.68	0	0.00	7.63	1	1,172	0.09%
2024/05/02	1	7.63	1	7.68	7.68	0	1,162	0.00%
2024/04/26	1	7.76	0	0.00	7.78	1	1,095	0.09%
2024/04/23	0	7.32	0	0.00	7.33	0	1,007	0.00%
2024/04/19	0	7.29	30	7.22	7.26	-30	988	-3.04%
2024/04/15	0	0.00	1	7.71	7.71	-1	937	-0.11%
2024/04/12	0	7.75	0	0.00	7.74	0	935	0.00%
2024/04/10	0	0.00	226	7.74	7.74	-226	911	-24.79%	大賣/鉅額交易
2024/04/08	11	7.71	0	0.00	7.71	11	901	1.22%
2024/04/02	1	7.74	0	0.00	7.74	1	880	0.11%
2024/03/26	1	7.77	0	0.00	7.75	1	876	0.11%
2024/03/25	0	7.84	0	0.00	7.84	0	880	0.00%
2024/03/22	1	7.81	0	0.00	7.82	1	896	0.11%
2024/03/21	0	7.79	0	0.00	7.78	0	893	0.00%
2024/03/20	0	7.80	0	0.00	7.74	0	893	0.00%
2024/03/18	0	0.00	2	7.86	7.86	-2	893	-0.22%
2024/03/15	2	7.78	0	0.00	7.78	2	895	0.22%
2024/03/14	1	7.95	0	0.00	7.87	1	889	0.11%
2024/03/13	1	8.00	0	0.00	7.96	1	900	0.11%
2024/03/11	0	0.00	223.1	7.73	7.81	-223.1	999	-22.32%	大賣/鉅額交易
2024/03/08	0	0.00	3	7.73	7.72	-3	1,034	-0.29%
2024/03/05	3	7.84	0	0.00	7.84	3	1,039	0.29%
2024/03/04	0	0.00	1	7.88	7.90	-1	1,044	-0.10%
2024/03/01	1	7.80	0	0.00	7.88	1	1,040	0.10%
2024/02/22	0	7.95	0	0.00	7.92	0	1,016	0.00%
2024/02/19	1	8.06	0	0.00	8.05	1	1,034	0.10%
2024/01/22	0	0.00	1	7.94	7.93	-1	1,016	-0.10%
2024/01/18	0	0.00	2	7.91	7.89	-2	1,015	-0.20%
2024/01/17	0	7.88	5	7.92	7.84	-5	1,019	-0.49%
2024/01/03	2	8.15	0	0.00	8.09	2	1,028	0.19%
2023/12/25	10	8.11	2.2	8.10	8.10	7.9	1,018	0.77%
2023/12/21	0	0.00	1	8.19	8.22	-1	1,019	-0.10%
2023/12/15	0	0.00	2	8.30	8.30	-2	1,005	-0.20%
2023/12/07	0.1	8.52	1	8.50	8.42	-1	950	-0.10%
2023/12/06	1.1	8.68	0	0.00	8.67	1.1	911	0.12%
2023/12/05	0	0.00	4	8.41	8.41	-4	789	-0.51%
2023/11/23	2	8.20	0	0.00	8.22	2	722	0.28%
2023/11/03	1	8.00	0	0.00	8.03	1	766	0.13%
2023/11/02	0	0.00	10	7.93	7.96	-10	778	-1.28%
2023/10/19	4	7.92	0	0.00	7.88	4	942	0.42%
2023/10/18	3	7.94	0	0.00	7.88	3	964	0.31%
2023/10/16	1	8.02	1	8.05	8.05	0	973	0.00%
2023/10/13	0	0.00	2	8.14	8.13	-2	1,011	-0.20%
2023/10/12	2	8.05	30	8.06	8.22	-28	1,073	-2.61%
2023/10/11	0	0.00	7	8.00	8.03	-7	1,071	-0.65%
2023/10/06	2	8.05	0	0.00	8.08	2	1,080	0.19%
2023/10/04	2	8.04	0	8.08	8.03	2	1,112	0.18%
2023/10/03	0	0.00	3	8.12	8.13	-3	1,111	-0.27%
2023/10/02	5	8.18	0	0.00	8.15	5	1,141	0.44%
2023/09/28	1	8.15	0	8.15	8.16	1	1,166	0.09%
2023/09/27	3	8.14	0	0.00	8.13	3	1,194	0.25%
2023/09/22	2	8.26	0	0.00	8.25	2	1,243	0.16%
2023/09/21	2	8.30	0.2	8.25	8.29	1.8	1,257	0.14%
2023/09/18	1	8.45	0	0.00	8.48	1	1,455	0.07%
2023/09/12	2	8.43	0	0.00	8.47	2	1,582	0.13%
2023/09/06	10	8.56	0	0.00	8.54	10	1,768	0.57%
2023/09/04	1	8.48	0	0.00	8.50	1	1,840	0.05%
2023/08/29	1	8.32	0	0.00	8.33	1	2,258	0.04%
2023/08/28	1	8.38	0	0.00	8.32	1	2,335	0.04%
2023/08/25	0	0.00	30	8.39	8.42	-30	2,436	-1.23%
2023/08/23	1	8.40	0	0.00	8.39	1	2,482	0.04%
2023/08/22	1	8.42	1	8.43	8.39	0	2,599	0.00%
2023/08/18	0	0.00	9	8.52	8.53	-9	2,822	-0.32%
2023/08/17	9	8.54	0	0.00	8.58	9	2,823	0.32%
2023/08/16	30	8.50	0	0.00	8.51	30	2,833	1.06%
2023/08/15	1	8.54	0	0.00	8.59	1	2,864	0.03%
2023/08/14	1	8.53	0	0.00	8.50	1	2,872	0.03%
2023/08/11	2	8.62	0	0.00	8.56	2	2,869	0.07%
2023/08/10	0	0.00	5	8.85	8.68	-5	2,870	-0.17%
2023/08/09	5	8.90	7	8.87	8.90	-2	2,894	-0.07%
2023/08/07	7	8.95	0	0.00	8.94	7	2,892	0.24%
2023/08/02	10	8.95	0	0.00	8.92	10	2,880	0.35%
2023/08/01	5	9.08	0	0.00	9.08	5	2,840	0.18%
2023/07/31	0	0.00	8	9.18	9.15	-8	2,830	-0.28%
2023/07/28	8	9.19	30	9.20	9.18	-22	2,807	-0.78%
2023/07/26	0	0.00	1	9.15	9.11	-1	2,798	-0.04%
2023/07/25	0	0.00	10	9.21	9.19	-10	2,786	-0.36%
2023/07/18	0	0.00	7	9.68	9.57	-7	2,807	-0.25%
2023/07/17	3.1	9.82	11	9.63	9.82	-7.9	2,785	-0.28%
2023/07/14	8	9.39	9	9.42	9.42	-1	2,745	-0.04%
2023/07/13	3	9.40	7	9.45	9.40	-4	2,756	-0.15%
2023/07/12	12	9.45	43	9.44	9.43	-31	2,778	-1.12%
2023/07/11	1	9.39	0	0.00	9.54	1	2,826	0.04%
2023/07/07	2	9.38	12	9.40	9.37	-10	2,872	-0.35%
2023/07/06	0	0.00	43	9.52	9.50	-43	2,905	-1.48%
2023/07/05	2	9.72	40	9.79	9.63	-38	3,008	-1.26%
2023/07/04	2	9.82	1	9.79	9.79	1	2,994	0.03%
2023/07/03	10	9.99	0	0.00	9.86	10	2,998	0.33%
2023/06/30	1	9.83	8	9.79	9.88	-7	2,995	-0.23%
2023/06/29	9	9.74	0	0.00	9.79	9	2,999	0.30%
2023/06/28	32	9.84	2	9.75	9.73	30	3,017	0.99%
2023/06/27	52	9.86	4	9.91	9.71	48	3,046	1.58%
2023/06/26	10	10.00	3	10.05	10.05	7	3,048	0.23%
2023/06/21	0	0.00	4	9.58	9.57	-4	2,976	-0.13%
2023/06/20	0	0.00	3	9.36	9.55	-3	2,977	-0.10%
2023/06/19	6	9.44	28	9.45	9.42	-22	2,951	-0.75%
2023/06/16	3	9.44	34	9.45	9.44	-31	2,941	-1.05%
2023/06/15	26	9.51	4	9.54	9.43	22	2,899	0.76%
2023/06/14	15	9.80	43	9.83	9.75	-28	2,829	-0.99%
2023/06/13	16.1	9.92	26	9.96	9.90	-9.9	2,826	-0.35%
2023/06/12	8	9.92	24	10.04	9.89	-16	2,804	-0.57%
2023/06/09	18	9.95	9	10.05	9.99	9	2,770	0.32%
2023/06/08	19	9.99	35	10.01	9.98	-16	2,756	-0.58%
2023/06/07	13	10.00	14.4	9.95	10.00	-1.4	2,748	-0.05%
2023/06/06	24	9.92	3	10.10	9.88	21	2,685	0.78%
2023/06/05	56	9.99	1	10.10	10.00	55	2,619	2.10%
2023/06/02	9	10.02	4	9.99	9.91	5	2,525	0.20%
2023/06/01	8	9.70	0	0.00	9.70	8	2,391	0.33%
2023/05/31	2	9.75	15	9.69	9.72	-13	2,320	-0.56%
2023/05/30	0	0.00	10	9.30	9.24	-10	2,220	-0.45%
2023/05/29	0	0.00	2	9.36	9.29	-2	2,216	-0.09%
2023/05/26	4	9.58	7	9.48	9.32	-3	2,190	-0.14%
2023/05/25	4	9.84	4	9.23	9.83	0	2,076	0.00%
2023/05/24	0	0.00	1	9.15	9.14	-1	1,866	-0.05%
2023/05/22	10	9.12	0	0.00	9.12	10	1,981	0.50%
2023/05/19	12	9.11	3	9.08	9.09	9	1,977	0.46%
2023/05/18	0	0.00	11	8.93	9.00	-11	1,956	-0.56%
2023/05/17	11	8.93	0	0.00	8.92	11	1,951	0.56%
2023/05/11	1	8.83	0	0.00	8.75	1	1,884	0.05%
2023/05/10	0	0.00	22	8.87	8.93	-22	1,875	-1.17%
2023/05/09	2	8.89	0	0.00	8.89	2	1,883	0.11%
2023/05/08	20	9.01	0	0.00	8.98	20	1,884	1.06%
2023/05/05	0	0.00	12	8.99	8.98	-12	1,890	-0.63%
2023/05/03	19	8.98	0	0.00	8.98	19	1,923	0.99%
2023/04/27	1	8.99	0	0.00	9.00	1	1,989	0.05%
2023/04/26	1	8.87	0	0.00	8.94	1	1,985	0.05%
2023/04/25	3	8.94	0	0.00	8.91	3	1,977	0.15%
2023/04/24	0	0.00	6	9.13	9.09	-6	1,957	-0.31%
2023/04/21	6	9.00	0	0.00	8.95	6	1,950	0.31%
2023/04/20	0	0.00	5	9.28	9.21	-5	1,907	-0.26%
2023/04/19	0	0.00	8	9.36	9.33	-8	1,891	-0.42%
2023/04/18	7	9.33	1	9.37	9.29	6	1,870	0.32%
2023/04/17	14	9.29	0	0.00	9.36	14	1,852	0.76%
2023/04/14	1.2	9.46	15	9.44	9.43	-13.8	1,822	-0.76%
2023/04/13	3	9.30	1	9.24	9.27	2	1,760	0.11%
2023/04/12	10	9.16	0.3	9.20	9.34	9.7	1,738	0.56%
2023/04/10	23	9.55	1	9.60	9.34	22	1,649	1.33%
2023/03/28	0	0.00	1	8.97	8.92	-1	1,436	-0.07%
2023/03/27	5	9.05	11	9.11	9.09	-6	1,386	-0.43%
2023/03/23	5	8.50	4	8.60	8.58	1	1,280	0.08%
2023/03/16	3	8.15	0	0.00	8.12	3	1,311	0.23%
2023/03/13	0	8.61	0	0.00	8.62	0	1,362	0.00%
2023/03/07	10	8.72	0	0.00	8.75	10	1,395	0.72%
2023/03/06	0	8.73	0	0.00	8.71	0	1,383	0.00%
2023/03/03	0	8.55	0	0.00	8.54	0	1,368	0.00%
2023/03/01	10	8.54	0	0.00	8.53	10	1,374	0.73%
2023/02/24	0	0.00	1	8.62	8.61	-1	1,359	-0.07%
2023/02/23	10	8.71	0	0.00	8.70	10	1,347	0.74%
2023/02/22	3	8.63	0	0.00	8.64	3	1,344	0.22%
2023/02/21	3	8.83	2	8.73	8.71	1	1,325	0.08%
2023/02/20	1	8.81	0	0.00	8.90	1	1,293	0.08%
2023/02/16	0	0.00	1	8.30	8.30	-1	1,211	-0.08%
2023/02/10	0	0.00	1	8.16	8.19	-1	1,198	-0.08%
2023/02/07	0	0.00	0.2	8.24	8.27	-0.2	1,195	-0.02%
2023/02/03	0.8	8.26	0	0.00	8.23	0.8	1,187	0.07%
2023/02/01	0	0.00	1	8.25	8.20	-1	1,155	-0.09%
2023/01/31	11	8.20	0	0.00	8.14	11	1,136	0.97%
2023/01/13	10	7.85	0	0.00	7.88	10	1,061	0.94%
2023/01/12	0	0.00	1	7.84	7.79	-1	1,060	-0.09%
2023/01/04	0	0.00	2.7	7.78	7.82	-2.7	1,058	-0.25%
2022/12/28	1.1	7.70	0	0.00	7.64	1.1	1,079	0.10%
2022/12/15	0	0.00	10	8.07	8.06	-10	1,071	-0.93%
2022/12/13	0	0.00	3.2	8.20	8.10	-3.2	1,066	-0.30%
2022/12/12	0	0.00	1	8.18	8.14	-1	1,085	-0.09%
2022/12/09	0	0.00	2	8.14	8.16	-2	1,105	-0.18%
2022/12/08	1	8.00	0	0.00	8.00	1	1,090	0.09%
2022/12/07	5	8.13	2	8.20	8.13	3	1,059	0.28%
2022/12/06	0	0.00	2	8.04	7.96	-2	996	-0.20%
2022/12/02	3.1	7.84	0	0.00	7.90	3.1	969	0.32%
2022/12/01	14	8.11	0	0.00	8.10	14	929	1.51%
2022/11/23	0	0.00	4	7.35	7.40	-4	882	-0.45%
2022/11/22	0	0.00	3	7.29	7.29	-3	891	-0.34%
2022/11/09	1	7.32	0	0.00	7.37	1	1,166	0.09%
2022/10/26	0.2	7.00	0	0.00	7.03	0.2	1,288	0.02%
2022/10/17	1	6.96	0	0.00	7.09	1	1,292	0.08%
2022/10/06	0	7.88	1	7.51	7.49	-1	1,303	-0.08%
2022/10/03	0	7.52	0	0.00	7.54	0	1,324	0.00%
2022/09/27	0	0.00	1	7.98	7.92	-1	1,368	-0.07%
2022/09/22	3	8.20	0	0.00	8.34	3	1,414	0.21%
2022/09/19	1	8.61	0	0.00	8.42	1	1,429	0.07%
2022/09/13	0	0.00	0.5	8.39	8.34	-0.5	1,391	-0.04%
2022/09/06	1	8.18	0	0.00	8.01	1	1,458	0.07%
2022/08/26	1	8.50	0	0.00	8.53	1	1,441	0.07%
2022/08/24	2	8.49	3	8.48	8.40	-1	1,432	-0.07%
2022/08/23	1.6	8.47	0	0.00	8.50	1.6	1,412	0.11%
2022/08/22	0.1	8.55	0	0.00	8.55	0.1	1,407	0.01%
2022/08/17	0	0.00	1	8.56	8.56	-1	1,333	-0.08%
2022/08/16	2	8.67	1	8.43	8.71	1	1,258	0.08%
2022/08/15	7	8.23	0	0.00	8.32	7	1,145	0.61%
2022/08/11	1	7.45	0	0.00	7.47	1	1,054	0.09%
2022/08/02	0	7.42	0	0.00	7.31	0	1,065	0.00%
2022/07/27	0	0.00	1	7.40	7.39	-1	1,076	-0.09%
2022/07/25	0	0.00	5	7.48	7.48	-5	1,083	-0.46%
2022/07/19	0	0.00	24	7.40	7.44	-24	1,141	-2.10%
2022/07/18	0	0.00	1	7.38	7.40	-1	1,145	-0.09%
2022/07/14	1	7.27	0	0.00	7.33	1	1,138	0.09%
2022/07/06	1	7.29	5	7.20	7.20	-4	1,123	-0.36%
2022/07/01	1	7.50	0	0.00	7.25	1	1,102	0.09%
2022/06/24	0	0.00	0.2	8.01	8.01	-0.2	1,072	-0.02%
2022/06/06	0	0.00	5	8.88	8.88	-5	1,095	-0.46%
2022/06/01	0	0.00	1	8.94	8.92	-1	1,181	-0.08%
2022/05/24	1	8.86	0	0.00	8.79	1	1,333	0.07%
2022/05/18	0	0.00	2	8.90	8.89	-2	1,428	-0.14%
2022/05/17	0	0.00	2	8.71	8.74	-2	1,446	-0.14%
2022/05/09	0	0.00	1	8.78	8.74	-1	1,590	-0.06%
2022/04/27	2	8.70	0	0.00	8.86	2	2,054	0.10%
2022/04/22	2	8.94	0	0.00	8.98	2	2,211	0.09%
2022/04/13	0	9.09	0	0.00	9.09	0	2,950	0.00%
2022/04/12	2	8.99	0	0.00	8.99	2	3,177	0.06%
2022/04/06	0	9.14	0	0.00	9.13	0	5,197	0.00%
2022/03/23	0	9.32	0.5	9.25	9.30	-0.5	5,731	-0.01%
2022/03/22	0	0.00	0	9.30	9.31	0	5,787	0.00%
2022/03/16	0	0.00	1	9.12	9.09	-1	6,202	-0.02%
2022/03/15	1	9.10	0	0.00	9.10	1	6,443	0.02%
2022/03/08	0	0.00	1	9.04	9.01	-1	6,471	-0.02%
2022/03/07	1	9.20	0	0.00	9.17	1	6,471	0.02%
2022/03/02	0	9.52	0	0.00	9.47	0	6,639	0.00%
2022/02/24	0	0.00	4	9.39	9.43	-4	6,670	-0.06%
2022/02/23	0	0.00	40	9.52	9.51	-40	6,642	-0.60%
2022/02/18	0	0.00	2	9.60	9.63	-2	6,622	-0.03%
2022/02/16	0	0.00	1	9.67	9.70	-1	6,617	-0.02%
2022/02/15	0	0.00	1	9.55	9.55	-1	6,641	-0.02%
2022/02/14	1	9.66	0	0.00	9.63	1	6,638	0.02%
2022/02/11	4	9.85	4	9.91	9.85	0	6,615	0.00%
2022/02/09	0	0.00	1	9.98	9.97	-1	6,627	-0.02%
2022/02/07	0	0.00	1	9.55	9.71	-1	6,710	-0.01%
2022/01/26	20	9.41	0	0.00	9.45	20	6,704	0.30%
2022/01/25	10	9.46	0	0.00	9.45	10	6,687	0.15%
2022/01/24	1	9.85	0	0.00	9.78	1	6,613	0.02%
2022/01/21	3	9.92	1	10.05	9.90	2	6,555	0.03%
2022/01/20	3	10.20	3.1	10.33	10.20	-0.1	6,482	0.00%
2022/01/19	0	0.00	2	10.10	10.05	-2	6,359	-0.03%
2022/01/18	11	9.89	0	0.00	9.80	11	6,266	0.18%
2022/01/17	3	10.06	0	0.00	10.05	3	6,218	0.05%
2022/01/14	3	9.96	1	9.86	9.80	2	6,190	0.03%
2022/01/13	6	10.02	0	0.00	10.00	6	6,126	0.10%
2022/01/12	0	0.00	5	10.20	10.10	-5	6,061	-0.08%
2022/01/11	2	10.08	16.4	10.20	10.10	-14.4	6,006	-0.24%
2022/01/10	0	0.00	15	10.59	10.60	-15	5,829	-0.26%
2022/01/07	1	10.60	0	0.00	10.60	1	5,747	0.02%
2022/01/06	4	11.03	0	0.00	11.00	4	5,605	0.07%
2022/01/05	48	11.39	10	11.30	11.25	38	5,463	0.70%
2022/01/04	36	11.95	16	12.01	11.65	20	5,238	0.38%
2022/01/03	5	11.22	2.7	11.17	11.40	2.3	4,828	0.05%
2021/12/30	27.2	11.73	22	11.54	11.75	5.2	4,470	0.12%
2021/12/29	20	11.22	62	11.21	11.25	-42	3,769	-1.11%
2021/12/28	0	0.00	1	10.45	10.25	-1	3,205	-0.03%
2021/12/27	11	10.20	2	10.23	10.25	9	3,139	0.29%
2021/12/24	2	10.00	4	10.03	9.97	-2	3,049	-0.07%
2021/12/23	3	10.00	6	10.15	9.97	-3	2,973	-0.10%
2021/12/22	80	9.87	6	9.89	9.90	74	2,868	2.58%
2021/12/21	1	9.42	0	0.00	9.50	1	2,749	0.04%
2021/12/20	0	0.00	1.6	9.44	9.49	-1.6	2,772	-0.06%
2021/12/17	0	0.00	1	9.45	9.50	-1	2,775	-0.04%
2021/12/16	6	9.48	0	0.00	9.47	6	2,760	0.22%
2021/12/15	1	9.45	0	0.00	9.45	1	2,712	0.04%
2021/12/14	3	9.51	20	9.61	9.42	-17	2,690	-0.63%
2021/12/13	4	9.70	0	0.00	9.82	4	2,609	0.15%
2021/12/10	35	10.02	2	9.94	9.93	33	2,513	1.31%
2021/12/09	2	9.76	28.9	9.93	10.15	-26.9	2,274	-1.18%
2021/12/06	0	0.00	3	9.12	9.11	-3	2,009	-0.15%
2021/11/26	18	9.31	0	0.00	9.20	18	1,829	0.98%
2021/11/24	2	9.51	0	0.00	9.51	2	1,751	0.11%
2021/11/09	1	9.88	0	0.00	9.82	1	1,908	0.05%
2021/11/04	0	0.00	10	10.10	10.10	-10	2,265	-0.44%
2021/10/29	1	9.78	0	0.00	9.78	1	3,046	0.03%
2021/10/19	0	0.00	10	9.44	9.46	-10	3,115	-0.32%
2021/10/18	0	0.00	10	9.32	9.38	-10	3,139	-0.32%
2021/10/12	0	0.00	50	9.20	9.35	-50	3,286	-1.52%
2021/10/01	11	9.45	0	0.00	9.45	11	3,393	0.32%
2021/09/27	0	0.00	9	9.69	9.71	-9	3,672	-0.25%
2021/09/22	0	0.00	3	9.51	9.53	-3	3,917	-0.08%
2021/09/17	0	0.00	10	9.59	9.62	-10	3,924	-0.25%
2021/09/16	0	0.00	2	9.50	9.50	-2	3,929	-0.05%
2021/09/15	0	0.00	6	9.54	9.50	-6	3,933	-0.15%
2021/09/14	10	9.56	2	9.62	9.60	8	3,944	0.20%
2021/09/10	0	0.00	1	9.61	9.59	-1	4,010	-0.02%
2021/09/09	11	9.45	10	9.58	9.59	1	4,037	0.02%
2021/09/07	10	9.55	1	9.63	9.60	9	4,050	0.22%
2021/09/06	0	0.00	0.2	9.74	9.66	-0.2	4,053	-0.01%
2021/09/03	5	9.95	0	0.00	9.88	5	4,049	0.12%
2021/09/02	0.2	9.77	0	0.00	9.90	0.2	4,044	0.00%
2021/09/01	0.3	9.76	1	9.85	9.83	-0.7	4,023	-0.02%
2021/08/30	0.2	9.61	0	0.00	9.64	0.2	4,050	0.00%
2021/08/26	0.3	9.69	0	0.00	9.68	0.3	4,103	0.01%
2021/08/25	0	0.00	0	9.65	9.67	0	4,136	0.00%
2021/08/24	4	9.52	1	9.59	9.59	3	4,151	0.07%
2021/08/23	20	9.52	0	0.00	9.58	20	4,196	0.48%
2021/08/16	0	0.00	16.1	9.69	9.53	-16.1	4,225	-0.38%
2021/08/13	11	9.94	5	9.95	9.91	6	4,188	0.14%
2021/08/12	0	0.00	30	10.15	10.15	-30	4,177	-0.72%
2021/08/11	3	10.67	6	10.70	10.65	-3	4,159	-0.07%
2021/08/10	4	10.64	0	0.00	10.40	4	4,112	0.10%
2021/08/09	66	11.63	12.8	11.71	11.50	53.2	4,094	1.30%
2021/08/06	7	11.40	5	11.40	11.40	2	3,679	0.05%
2021/08/05	0	0.00	28.6	10.40	10.40	-28.6	3,635	-0.79%
2021/08/03	0	0.00	1	9.50	9.42	-1	3,794	-0.03%
2021/08/02	16	9.47	14	9.48	9.46	2	3,851	0.05%
2021/07/30	11	9.54	0	0.00	9.54	11	3,889	0.28%
2021/07/28	2	9.63	2	9.71	9.56	0	4,050	0.00%
2021/07/27	2	10.05	0	0.00	9.78	2	4,183	0.05%
2021/07/26	2	10.05	0	0.00	10.00	2	4,288	0.05%
2021/07/21	0	0.00	1	9.81	9.58	-1	4,589	-0.02%
2021/07/20	5	9.93	0	0.00	9.89	5	4,712	0.11%
2021/07/19	0	0.00	10.1	10.05	10.10	-10.1	4,873	-0.21%
2021/07/16	0	0.00	0.3	9.96	9.95	-0.3	5,379	0.00%
2021/07/15	1	10.05	8	9.94	9.94	-7	6,101	-0.11%
2021/07/14	10	9.77	1	9.73	9.72	9	6,521	0.14%
2021/07/13	0	9.85	1	9.96	9.86	-1	6,684	-0.01%
2021/07/12	5	9.90	10	9.93	9.90	-5	6,768	-0.07%
2021/07/07	1	9.94	0	0.00	9.86	1	7,050	0.01%
2021/07/06	0	0.00	4	9.99	9.96	-4	7,140	-0.06%
2021/07/05	1	10.20	24	10.21	10.20	-23	7,236	-0.32%
2021/07/02	13.3	10.13	10	10.20	9.90	3.3	7,364	0.04%
2021/07/01	27	9.99	0	0.00	10.15	27	7,257	0.37%
2021/06/30	2	9.22	0	0.00	9.24	2	7,216	0.03%
2021/06/29	0	0.00	4	9.19	9.16	-4	7,237	-0.06%
2021/06/28	0	0.00	1	9.34	9.32	-1	7,271	-0.01%
2021/06/25	12	9.44	0	0.00	9.42	12	7,458	0.16%
2021/06/24	0	0.00	3	9.45	9.46	-3	7,543	-0.04%
2021/06/22	0	0.00	2	9.34	9.32	-2	7,680	-0.03%
2021/06/21	10	9.41	1	9.32	9.31	9	7,686	0.12%
2021/06/18	1	9.78	0	0.00	9.64	1	7,719	0.01%
2021/06/17	0	0.00	1.5	9.75	9.77	-1.5	7,809	-0.02%
2021/06/16	10	9.68	1	9.78	9.68	9	7,836	0.11%
2021/06/15	2	9.76	0	0.00	9.77	2	7,863	0.03%
2021/06/09	0.5	9.99	0	0.00	9.78	0.5	7,892	0.01%
2021/06/04	0	0.00	8	10.15	10.10	-8	7,895	-0.10%
2021/06/02	5	10.15	0	0.00	10.10	5	7,873	0.06%
2021/06/01	0	0.00	10.3	10.15	10.15	-10.3	7,850	-0.13%
2021/05/31	43.3	10.05	0	0.00	10.00	43.3	7,835	0.55%
2021/05/28	0	0.00	10	9.52	9.75	-10	7,797	-0.13%
2021/05/27	2	9.55	3	9.60	9.45	-1	7,779	-0.01%
2021/05/26	0.2	9.62	0	0.00	9.63	0.2	7,747	0.00%
2021/05/25	10	9.53	12	9.59	9.56	-2	7,756	-0.03%
2021/05/21	1	9.41	0	0.00	9.38	1	7,817	0.01%
2021/05/20	15	9.36	8	9.12	9.20	7	7,829	0.09%
2021/05/19	28	9.04	17	9.00	9.08	11	7,813	0.14%
2021/05/18	13	8.72	16	8.81	9.04	-3	7,769	-0.04%
2021/05/17	22.1	8.49	12	8.54	8.37	10.1	7,684	0.13%
2021/05/14	17.5	9.59	33	9.70	9.30	-15.5	7,592	-0.20%
2021/05/13	15	9.79	5	9.60	9.61	10	7,488	0.13%
2021/05/12	14	10.05	155	9.77	9.95	-141	7,372	-1.91%	大賣/鉅額交易
2021/05/11	16	10.64	0	0.00	10.40	16	7,214	0.22%
2021/05/10	1	11.10	16	11.14	11.20	-15	7,096	-0.21%
2021/05/05	3	11.18	50	11.20	10.95	-47	6,988	-0.67%
2021/05/04	7	11.23	2	11.81	11.15	5	6,914	0.07%
2021/05/03	26	12.00	36.2	12.03	11.95	-10.2	6,757	-0.15%
2021/04/29	11	12.82	9	12.45	12.45	2	6,688	0.03%
2021/04/28	8	12.59	4	12.76	12.80	4	6,581	0.06%
2021/04/26	0	0.00	16	12.73	12.80	-16	6,606	-0.24%
2021/04/23	7	12.13	53	11.96	12.20	-46	6,475	-0.71%
2021/04/22	67	12.40	78	12.21	12.10	-11	6,339	-0.17%
2021/04/21	217.5	13.52	53	13.24	13.35	164.5	5,837	2.82%	大買/鉅額交易
2021/04/20	2	11.85	42.4	12.75	12.90	-40.4	5,116	-0.79%
2021/04/19	17	11.79	72.4	11.75	11.75	-55.4	4,727	-1.17%
2021/04/15	1	11.15	10	11.15	11.15	-9	4,514	-0.20%
2021/04/14	11	10.82	0	0.00	11.10	11	4,503	0.24%
2021/04/13	31	11.20	30	11.45	11.00	1	4,482	0.02%
2021/04/12	0	0.00	25	10.95	11.20	-25	4,375	-0.57%
2021/04/09	17	11.01	1	11.10	11.00	16	4,303	0.37%
2021/04/08	17.5	11.08	3	11.17	11.20	14.5	4,228	0.34%
2021/04/07	5	10.80	74	10.90	10.90	-69	4,120	-1.67%
2021/04/06	12	10.85	10	10.93	10.80	2	4,131	0.05%
2021/04/01	0	0.00	1	10.50	10.50	-1	4,043	-0.02%
2021/03/31	2	10.75	7	10.57	10.50	-5	4,142	-0.12%
2021/03/30	42	10.67	0.8	10.70	10.75	41.2	4,362	0.94%
2021/03/29	2	10.40	1.1	10.35	10.40	0.9	4,267	0.02%
2021/03/26	1	10.55	0	0.00	10.50	1	4,228	0.02%
2021/03/25	1	10.25	1	10.25	10.20	0	4,168	0.00%
2021/03/24	0	0.00	5	10.25	10.40	-5	4,211	-0.12%
2021/03/23	8	10.60	2	10.45	10.30	6	4,220	0.14%
2021/03/22	1	10.45	0	0.00	10.70	1	4,224	0.02%
2021/03/19	2	10.35	0	0.00	10.25	2	4,164	0.05%
2021/03/16	1	10.20	0	0.00	10.20	1	4,478	0.02%
2021/03/15	0	0.00	1.6	10.15	10.20	-1.6	4,705	-0.03%
2021/03/12	1	10.15	0	0.00	10.20	1	5,115	0.02%
2021/03/11	0	0.00	10	10.25	10.20	-10	5,812	-0.17%
2021/03/08	0	0.00	1	10.15	10.10	-1	6,247	-0.02%
2021/03/05	10	10.10	0.1	10.10	10.10	9.9	6,490	0.15%
2021/03/03	0	0.00	0.2	10.10	10.15	-0.2	6,827	0.00%
2021/03/02	2	10.20	2	10.20	10.20	0	7,054	0.00%
2021/02/26	1	10.40	0.3	10.30	10.45	0.7	7,239	0.01%
2021/02/24	51	10.75	20	10.75	10.45	31	7,299	0.42%
2021/02/23	3	10.57	51	10.51	10.60	-48	7,284	-0.66%
2021/02/22	0	0.00	2	10.45	10.45	-2	7,350	-0.03%
2021/02/19	0	0.00	10	10.25	10.40	-10	7,398	-0.14%
2021/02/17	1	9.92	1	9.92	10.10	0	7,394	0.00%
2021/02/05	0.1	10.00	50	9.91	9.91	-49.9	7,387	-0.68%
2021/02/04	30	10.05	0	0.00	10.10	30	7,331	0.41%
2021/02/03	0.1	10.20	2	10.20	10.15	-1.9	7,320	-0.03%
2021/02/01	0	0.00	2	10.15	10.15	-2	7,348	-0.03%
2021/01/29	5	10.16	0	0.00	10.15	5	7,378	0.07%
2021/01/28	11	10.20	1.7	10.29	10.20	9.3	7,437	0.13%
2021/01/27	0	0.00	50	10.35	10.35	-50	7,434	-0.67%
2021/01/26	2	10.38	11	10.41	10.30	-9	7,448	-0.12%
2021/01/25	20	10.40	12.6	10.55	10.40	7.4	7,451	0.10%
2021/01/21	32	10.70	4	10.50	10.35	28	7,446	0.38%
2021/01/20	85	10.94	0.9	10.50	10.55	84.1	7,483	1.12%
2021/01/19	0	0.00	56.1	11.12	11.20	-56.1	7,358	-0.76%
2021/01/15	7	10.49	6	10.42	10.30	1	7,334	0.01%
2021/01/14	1	10.55	4	10.55	10.50	-3	7,375	-0.04%
2021/01/13	0	0.00	2	10.55	10.55	-2	7,438	-0.03%
2021/01/12	10	10.40	21	10.38	10.35	-11	7,503	-0.15%
2021/01/11	0	0.00	2	10.55	10.60	-2	7,617	-0.03%
2021/01/08	22	10.56	0	0.00	10.65	22	7,992	0.28%
2021/01/07	22	10.71	50	10.75	10.65	-28	8,153	-0.34%
2021/01/06	10	10.60	7	10.60	10.60	3	8,144	0.04%
2021/01/05	5	10.90	60	10.80	10.85	-55	8,141	-0.68%
2021/01/04	5	10.95	0	0.00	10.90	5	8,296	0.06%
2020/12/31	0	0.00	1	10.90	10.90	-1	8,498	-0.01%
2020/12/29	0	0.00	24	11.28	11.05	-24	8,752	-0.27%
2020/12/28	11	11.20	2	11.25	11.20	9	8,855	0.10%
2020/12/25	4	11.36	55	11.25	11.35	-51	8,937	-0.57%
2020/12/24	30	11.61	4.2	11.50	11.55	25.8	8,998	0.29%
2020/12/23	0	0.00	9	10.69	11.05	-9	8,876	-0.10%
2020/12/22	6	10.86	19	10.70	10.65	-13	8,902	-0.15%
2020/12/21	39	11.03	20	10.90	10.95	19	9,078	0.21%
2020/12/18	17	10.75	13	10.80	10.80	4	9,291	0.04%
2020/12/17	35	10.70	15	10.70	10.75	20	9,370	0.21%
2020/12/16	41	10.80	0	0.00	10.80	41	9,538	0.43%
2020/12/15	20	10.75	79.4	10.70	10.65	-59.4	9,633	-0.62%
2020/12/14	2	10.70	0	0.00	10.95	2	9,739	0.02%
2020/12/11	42	10.96	15.4	10.93	10.90	26.6	9,948	0.27%
2020/12/10	33	11.44	5	11.45	11.45	28	10,159	0.28%
2020/12/09	90	11.73	24	11.70	11.75	66	10,542	0.63%
2020/12/08	48.9	11.88	7	11.94	11.95	41.9	11,314	0.37%
2020/12/07	22	12.26	36.6	12.27	12.30	-14.6	11,057	-0.13%
2020/12/04	0.2	11.10	8.6	11.19	11.20	-8.4	10,467	-0.08%
2020/12/03	10	11.38	7.8	11.56	11.25	2.2	10,447	0.02%
2020/12/02	1	11.30	12	11.13	11.10	-11	10,410	-0.11%
2020/12/01	27	11.28	28.1	10.90	11.40	-1.1	10,667	-0.01%
2020/11/30	20	11.48	3	11.52	11.00	17	10,487	0.16%
2020/11/27	3	11.12	11	11.13	11.20	-8	10,355	-0.08%
2020/11/26	99	11.25	34	11.19	11.20	65	10,322	0.63%
2020/11/25	30	10.97	9.8	10.99	11.15	20.2	10,155	0.20%
2020/11/24	1	10.50	43	10.45	10.50	-42	10,123	-0.41%
2020/11/23	0	0.00	0.5	10.50	10.50	-0.5	10,210	-0.01%
2020/11/20	2	10.90	0	0.00	10.70	2	10,250	0.02%
2020/11/19	21	10.85	1	10.80	10.80	20	10,348	0.19%
2020/11/18	22	10.63	2	10.65	10.60	20	10,504	0.19%
2020/11/17	1	10.30	1	10.35	10.30	0	10,527	0.00%
2020/11/16	0	0.00	8	10.40	10.35	-8	10,691	-0.07%
2020/11/13	1	10.45	0	0.00	10.50	1	11,339	0.01%
2020/11/12	3	10.40	2	10.50	10.40	1	11,765	0.01%
2020/11/11	32	10.45	2	10.50	10.35	30	11,900	0.25%
2020/11/10	1	10.50	5	10.45	10.40	-4	11,905	-0.03%
2020/11/09	1	10.80	3	10.73	10.60	-2	11,936	-0.02%
2020/11/06	2	10.75	14	10.70	10.70	-12	12,028	-0.10%
2020/11/05	4	10.89	18	10.80	10.85	-14	12,035	-0.12%
2020/11/04	1	10.55	2	10.55	10.40	-1	11,987	-0.01%
2020/11/02	22	10.34	0.1	10.30	10.30	21.9	12,074	0.18%
2020/10/30	1	10.40	0.4	10.40	10.40	0.6	12,130	0.00%
2020/10/29	8	10.54	2	10.53	10.50	6	12,205	0.05%
2020/10/28	6	10.80	2	10.80	10.70	4	12,258	0.03%
2020/10/27	1	10.55	0.6	10.55	10.55	0.4	12,277	0.00%
2020/10/26	12	10.59	2.1	10.56	10.50	9.8	12,347	0.08%
2020/10/23	8.6	10.78	0	0.00	10.80	8.6	12,336	0.07%
2020/10/22	12	10.93	5	11.00	10.75	7	12,372	0.06%
2020/10/21	8	11.16	2	11.40	11.10	6	12,432	0.05%
2020/10/20	16	11.55	17	11.67	11.55	-1	12,409	-0.01%
2020/10/19	18.4	11.83	5	11.83	11.75	13.4	12,444	0.11%
2020/10/16	47	11.54	17.1	11.85	11.70	29.9	12,426	0.24%
2020/10/15	0	0.00	20.6	11.17	11.35	-20.6	12,199	-0.17%
2020/10/14	45.9	10.31	8.3	10.35	10.35	37.5	12,315	0.30%
2020/10/13	10.6	10.40	2	10.40	10.35	8.6	12,609	0.07%
2020/10/12	16	10.94	39.7	10.85	10.80	-23.7	13,172	-0.18%
2020/09/28	25	5.56	0	0.00	5.53	25	13,380	0.19%
2020/09/25	3	5.66	20	5.60	5.64	-17	13,275	-0.13%
2020/09/24	22	5.91	7	5.85	5.81	15	13,135	0.11%
2020/09/23	3	6.01	2	6.01	6.00	1	13,040	0.01%
2020/09/22	10	6.03	8	6.05	6.00	2	13,076	0.02%
2020/09/21	38	6.00	2	6.03	6.01	36	13,134	0.27%
2020/09/18	79	6.12	10	6.15	6.11	69	13,122	0.53%
2020/09/17	37	6.26	63	6.20	6.18	-26	13,170	-0.20%
2020/09/16	25	6.39	77	6.28	6.29	-52	13,261	-0.39%
2020/09/15	43	6.21	124	6.19	6.36	-81	13,174	-0.61%	大賣/
2020/09/14	30	6.45	10	6.54	6.35	20	12,959	0.15%
2020/09/11	26	6.45	115	6.38	6.43	-89	12,898	-0.69%	大賣/
2020/09/10	2	6.50	14	6.42	6.42	-12	12,756	-0.09%
2020/09/09	64	6.28	95	6.31	6.40	-31	12,649	-0.25%
2020/09/08	25	6.49	5	6.40	6.25	20	12,571	0.16%
2020/09/07	152	6.56	36	6.59	6.54	116	12,413	0.93%	大買/鉅額交易
2020/09/04	50	6.56	25	6.52	6.51	25	12,147	0.21%
2020/09/03	191	6.66	87.9	6.65	6.69	103.1	11,812	0.87%	大買/鉅額交易
2020/09/02	7	5.99	5	6.06	6.18	2	10,890	0.02%
2020/09/01	0	0.00	9	5.96	6.01	-9	10,833	-0.08%
2020/08/31	36	5.91	2	5.90	5.87	34	10,824	0.31%
2020/08/28	13	6.04	0	0.00	5.92	13	10,883	0.12%
2020/08/27	35	6.06	51	6.03	6.12	-16	10,860	-0.15%
2020/08/26	0	0.00	5	5.89	5.89	-5	10,522	-0.05%
2020/08/25	1	5.77	12	5.92	5.85	-11	10,518	-0.10%
2020/08/24	0	0.00	2	5.69	5.69	-2	10,517	-0.02%
2020/08/21	3	5.62	0.5	5.67	5.70	2.5	10,590	0.02%
2020/08/20	42	5.67	18	5.65	5.55	24	10,736	0.22%
2020/08/19	5	5.90	6	5.96	5.89	-1	10,655	-0.01%
2020/08/18	6	6.01	2	6.02	6.02	4	10,641	0.04%
2020/08/17	17	6.03	6	6.09	6.07	11	10,739	0.10%
2020/08/14	103	6.01	11	6.02	6.04	92	10,833	0.85%	大買/
2020/08/13	9	5.77	3	5.76	5.77	6	11,006	0.05%
2020/08/12	0	0.00	6	5.77	5.88	-6	11,446	-0.05%
2020/08/11	64	6.09	22	6.25	5.94	42	12,223	0.34%
2020/08/10	5	5.80	32.5	5.91	6.13	-27.5	11,838	-0.23%
2020/08/07	5	5.58	45	5.61	5.58	-40	11,704	-0.34%
2020/08/06	3	5.53	27	5.52	5.51	-24	11,958	-0.20%
2020/08/05	102	5.54	10	5.55	5.52	92	12,396	0.74%	大買/
2020/08/04	10	5.54	16	5.51	5.54	-6	12,581	-0.05%
2020/08/03	157	5.42	1	5.44	5.37	156	12,865	1.21%	大買/鉅額交易
2020/07/31	6	5.39	15	5.37	5.36	-9	12,874	-0.07%
2020/07/30	23	5.47	0	0.00	5.45	23	12,845	0.18%
2020/07/29	0	0.00	22	5.23	5.20	-22	12,752	-0.17%
2020/07/28	50	5.15	10	5.12	5.16	40	12,758	0.31%
2020/07/27	0	0.00	5	5.22	5.20	-5	12,756	-0.04%
2020/07/24	10	5.47	1	5.46	5.39	9	12,716	0.07%
2020/07/23	10	5.57	40	5.59	5.60	-30	12,657	-0.24%
2020/07/22	3	5.56	0	0.00	5.65	3	12,643	0.02%
2020/07/21	2	5.52	0	0.00	5.48	2	12,557	0.02%
2020/07/20	1	5.28	35	5.38	5.45	-34	12,522	-0.27%
2020/07/17	16	5.48	1	5.60	5.41	15	12,490	0.12%
2020/07/16	1	5.60	21	5.66	5.61	-20	12,411	-0.16%
2020/07/15	4	5.75	3	5.72	5.63	1	12,360	0.01%
2020/07/14	16	5.81	75	5.75	5.77	-59	12,309	-0.48%
2020/07/13	11	5.92	11	6.01	5.92	0	12,195	0.00%
2020/07/10	71	6.03	11	6.00	5.90	60	12,102	0.50%
2020/07/09	41	5.86	24	5.81	5.77	17	11,802	0.14%
2020/07/08	51	6.10	51	6.12	6.12	0	11,498	0.00%
2020/07/07	24	5.49	2	5.61	5.84	22	10,895	0.20%
2020/07/06	17	5.36	11	5.26	5.31	6	10,586	0.06%
2020/07/03	6	5.25	7	5.24	5.23	-1	10,535	-0.01%
2020/07/02	2	5.24	13	5.26	5.25	-11	10,531	-0.10%
2020/07/01	32	5.32	19	5.35	5.30	13	10,472	0.12%
2020/06/30	11	5.01	45.3	5.13	5.24	-34.3	10,311	-0.33%
2020/06/29	32	5.05	10	5.01	5.01	22	10,136	0.22%
2020/06/24	7	5.03	15	5.04	5.04	-8	10,025	-0.08%
2020/06/23	35	5.13	13	5.20	5.14	22	9,827	0.22%
2020/06/22	8	5.37	11	5.51	5.31	-3	9,634	-0.03%
2020/06/19	24	5.52	0	0.00	5.42	24	9,571	0.25%
2020/06/18	4.3	5.49	3	5.52	5.50	1.3	9,572	0.01%
2020/06/17	0	0.00	10	5.54	5.54	-10	9,597	-0.10%
2020/06/16	0	0.00	4	5.53	5.54	-4	9,633	-0.04%
2020/06/15	1	5.40	14	5.40	5.36	-13	9,710	-0.13%
2020/06/12	7	5.31	14	5.39	5.47	-7	9,683	-0.07%
2020/06/11	37	5.73	28	5.86	5.66	9	9,694	0.09%
2020/06/10	29	5.79	10	5.71	5.84	19	9,621	0.20%
2020/06/09	0	0.00	135	5.72	5.70	-135	9,608	-1.41%	大賣/鉅額交易
2020/06/08	4	5.80	16	5.79	5.74	-12	9,640	-0.12%
2020/06/05	32	5.85	0	0.00	5.81	32	9,576	0.33%
2020/06/04	19	5.89	6.1	6.02	5.84	12.9	9,557	0.14%
2020/06/03	13	5.83	20	5.84	5.87	-7	9,500	-0.07%
2020/06/02	7	5.69	0	0.00	5.66	7	9,359	0.07%
2020/06/01	12	5.68	0	0.00	5.66	12	9,332	0.13%
2020/05/29	0	0.00	5	5.63	5.69	-5	9,279	-0.05%
2020/05/28	33	5.74	0	0.00	5.61	33	9,182	0.36%
2020/05/27	2	5.77	32	5.80	5.80	-30	9,089	-0.33%
2020/05/26	20	5.58	2	5.59	5.59	18	8,919	0.20%
2020/05/25	13	5.58	3	5.57	5.57	10	8,848	0.11%
2020/05/22	12	5.73	157	5.71	5.70	-145	8,761	-1.65%	大賣/鉅額交易
2020/05/21	23	5.69	2	5.83	5.62	21	8,606	0.24%
2020/05/20	18	5.87	96	5.77	5.95	-78	8,366	-0.93%
2020/05/19	21	5.84	121	5.85	5.79	-100	7,940	-1.26%	大賣/
2020/05/18	224	6.91	109	6.47	6.40	115	7,425	1.55%	大買/大賣/鉅額交易
2020/05/15	60	7.10	9	7.10	7.10	51	6,484	0.79%
2020/05/14	108	6.46	1	6.46	6.46	107	6,211	1.72%	大買/鉅額交易
2020/05/13	43	5.88	87	5.87	5.88	-44	5,918	-0.74%
2020/05/12	155	5.03	9	5.35	5.35	146	5,527	2.64%	大買/鉅額交易
2020/05/11	20	4.80	7	4.87	4.87	13	5,085	0.26%
2020/05/08	43	4.39	16.6	4.41	4.43	26.4	4,875	0.54%
2020/05/06	0	0.00	1	4.84	4.84	-1	4,462	-0.02%
2020/05/05	0	0.00	3.6	4.89	4.91	-3.6	4,515	-0.08%
2020/05/04	6	4.93	4	4.92	4.90	2	4,537	0.04%
2020/04/30	4	5.07	2	5.03	5.04	2	4,592	0.04%
2020/04/28	1	5.08	3	5.05	4.99	-2	4,652	-0.04%
2020/04/27	2	5.00	0	0.00	5.00	2	4,717	0.04%
2020/04/22	1	4.69	6	4.62	4.70	-5	4,704	-0.11%
2020/04/21	61	4.83	0	0.00	4.63	61	4,683	1.30%
2020/04/20	2	4.93	0	0.00	4.92	2	4,629	0.04%
2020/04/17	103	5.00	67	5.08	4.99	36	4,617	0.78%	大買/
2020/04/15	1	5.07	7.5	5.11	5.09	-6.5	4,527	-0.14%
2020/04/14	5	4.92	3	4.92	4.94	2	4,493	0.04%
2020/04/13	2	4.82	0	0.00	4.87	2	4,482	0.04%
2020/04/10	62	4.82	10	4.86	4.84	52	4,574	1.14%
2020/04/09	111	4.90	63	4.98	4.86	48	4,603	1.04%	大買/
2020/04/08	0	0.00	4	4.66	4.82	-4	4,523	-0.09%
2020/04/07	2	4.50	10	4.48	4.52	-8	4,451	-0.18%
2020/04/06	0	0.00	2	4.31	4.33	-2	4,416	-0.05%
2020/03/31	5	4.30	4	4.30	4.24	1	4,415	0.02%
2020/03/30	0	0.00	20	4.27	4.23	-20	4,397	-0.45%
2020/03/27	1	4.15	10	4.22	4.15	-9	4,342	-0.21%
2020/03/26	0	0.00	20	4.16	4.17	-20	4,330	-0.46%
2020/03/25	1	4.21	12	4.25	4.20	-11	4,378	-0.25%
2020/03/24	17	4.14	0	0.00	4.08	17	4,348	0.39%
2020/03/23	12	4.08	20	4.07	3.98	-8	4,365	-0.18%
2020/03/20	12	3.74	1	3.71	3.78	11	4,419	0.25%
2020/03/19	5	3.63	0	0.00	3.44	5	4,637	0.11%
2020/03/18	0	0.00	2	3.86	3.82	-2	4,616	-0.04%
2020/03/17	1	3.60	4	3.72	3.87	-3	4,644	-0.06%
2020/03/16	0	0.00	7	4.20	3.97	-7	4,658	-0.15%
2020/03/13	27	4.06	15	4.07	4.15	12	4,670	0.26%
2020/03/11	3	5.03	0	0.00	4.90	3	4,477	0.07%
2020/03/10	4	4.88	1.5	4.89	4.95	2.5	4,460	0.06%
2020/03/09	3	5.04	0	0.00	4.95	3	4,407	0.07%
2020/03/06	1	5.17	0	0.00	5.22	1	4,367	0.02%
2020/03/03	21	5.40	0	0.00	5.32	21	4,499	0.47%
2020/03/02	1	5.24	2	5.10	5.23	-1	4,522	-0.02%
2020/02/27	6	5.40	0	0.00	5.34	6	4,556	0.13%
2020/02/26	0	0.00	1	5.57	5.56	-1	4,659	-0.02%
2020/02/25	4	5.62	0	0.00	5.63	4	4,651	0.09%
2020/02/24	6	5.78	2	5.78	5.76	4	4,677	0.09%
2020/02/18	20	5.97	0	0.00	5.94	20	4,753	0.42%
2020/02/17	2	5.92	0	0.00	5.88	2	4,803	0.04%
2020/02/14	1.5	5.96	0	0.00	5.96	1.5	4,800	0.03%
2020/02/11	3	6.00	6	6.05	6.00	-3	4,895	-0.06%
2020/02/10	0	0.00	11	5.93	5.88	-11	4,894	-0.22%
2020/02/06	2	6.12	2	6.14	6.12	0	4,918	0.00%
2020/02/05	4	5.88	1	5.87	5.87	3	4,979	0.06%
2020/02/04	11	5.84	0	0.00	5.90	11	5,053	0.22%
2020/02/03	13	5.33	7	5.31	5.55	6	4,990	0.12%
2020/01/31	8	5.85	24	6.00	5.86	-16	4,906	-0.33%
2020/01/30	8	6.08	6	6.14	5.99	2	4,890	0.04%
2020/01/20	20	6.65	27	6.64	6.65	-7	4,809	-0.15%
2020/01/17	5	6.75	0	0.00	6.71	5	4,781	0.10%
2020/01/16	0	0.00	1	6.78	6.73	-1	4,788	-0.02%
2020/01/14	4	6.76	30.6	6.74	6.74	-26.6	4,824	-0.55%
2020/01/13	0.5	6.70	0	0.00	6.70	0.5	4,876	0.01%
2020/01/09	0.7	6.75	2	6.78	6.78	-1.3	4,910	-0.03%
2020/01/08	2.5	6.74	0	0.00	6.71	2.5	4,936	0.05%
2020/01/07	10	6.80	0	0.00	6.81	10	4,923	0.20%
2020/01/06	21	6.81	20	6.83	6.80	1	4,938	0.02%
2020/01/03	20	7.02	0	0.00	7.02	20	4,869	0.41%
2020/01/02	0	0.00	0.2	7.10	7.14	-0.2	4,808	0.00%
2019/12/31	2	7.12	0	0.00	7.12	2	4,895	0.04%
2019/12/30	10	7.21	0	0.00	7.15	10	4,968	0.20%
2019/12/27	0	0.00	2	7.24	7.18	-2	5,039	-0.04%
2019/12/26	7	7.18	14	7.13	7.16	-7	5,135	-0.14%
2019/12/25	0	0.00	1	7.09	7.10	-1	5,223	-0.02%
2019/12/24	1	7.12	0	0.00	7.10	1	5,254	0.02%
2019/12/23	0	0.00	10	7.06	7.08	-10	5,252	-0.19%
2019/12/20	8	7.08	0	0.00	7.07	8	5,265	0.15%
2019/12/18	0	0.00	17	7.17	7.18	-17	5,243	-0.32%
2019/12/17	58	7.25	31	7.24	7.25	27	5,187	0.52%
2019/12/16	25	7.40	0	7.44	7.49	25	5,088	0.49%
2019/12/13	5	7.25	35	7.19	7.19	-30	4,858	-0.62%
2019/12/12	8.3	7.18	23	7.17	7.15	-14.7	4,791	-0.31%
2019/12/11	22	7.21	12	7.26	7.23	10	4,752	0.21%
2019/12/10	5	7.03	3	7.11	7.10	2	4,633	0.04%
2019/12/09	2.3	6.95	0	0.00	6.98	2.3	4,593	0.05%
2019/12/06	2	6.95	0	0.00	6.98	2	4,590	0.04%
2019/12/05	6	6.94	20	6.94	6.93	-14	4,580	-0.31%
2019/12/04	10	6.94	32	6.95	6.92	-22	4,654	-0.47%
2019/12/03	2	6.98	0	0.00	7.03	2	4,992	0.04%
2019/12/02	5	7.16	48	7.19	7.08	-43	5,470	-0.79%
2019/11/29	15	7.01	30	7.00	6.98	-15	5,479	-0.27%
2019/11/28	2	7.04	30	7.01	7.04	-28	5,477	-0.51%
2019/11/27	25	6.93	0	0.00	6.92	25	5,468	0.46%
2019/11/26	45	6.96	1	7.03	6.92	44	5,457	0.81%
2019/11/25	36	7.04	0	0.00	7.06	36	5,383	0.67%
2019/11/22	6	6.91	0	0.00	6.90	6	5,226	0.11%
2019/11/21	42.3	6.88	0	0.00	6.88	42.3	5,237	0.81%
2019/11/19	6	7.06	0	0.00	7.01	6	5,245	0.11%
2019/11/18	85	7.05	4	7.03	7.09	81	5,228	1.55%
2019/11/15	1	6.99	0	0.00	7.00	1	5,286	0.02%
2019/11/14	13	7.07	21	7.11	7.05	-8	5,320	-0.15%
2019/11/13	2	7.37	0	0.00	7.32	2	5,256	0.04%
2019/11/12	15	7.33	20	7.30	7.35	-5	5,284	-0.09%
2019/11/11	20	7.56	8	7.44	7.44	12	5,234	0.23%
2019/11/08	22	7.85	3	7.83	7.81	19	5,156	0.37%
2019/11/07	10	7.85	42	7.81	7.82	-32	5,159	-0.62%
2019/11/06	64	7.91	1	8.09	7.90	63	5,130	1.23%
2019/11/05	9	8.09	1	8.10	8.03	8	5,142	0.16%
2019/11/04	13.5	7.97	31	7.93	8.02	-17.5	5,174	-0.34%
2019/11/01	3	8.03	30	8.02	7.99	-27	5,071	-0.53%
2019/10/31	5	8.13	6	8.12	8.09	-1	5,003	-0.02%
2019/10/30	3	8.17	0	0.00	8.16	3	4,977	0.06%
2019/10/29	8	8.19	6	8.34	8.22	2	4,954	0.04%
2019/10/28	6	8.34	2	8.32	8.31	4	4,965	0.08%
2019/10/25	1	8.36	0	0.00	8.35	1	4,993	0.02%
2019/10/24	3	8.39	0	0.00	8.37	3	4,991	0.06%
2019/10/23	2	8.46	0	0.00	8.43	2	4,999	0.04%
2019/10/22	8	8.56	0	0.00	8.50	8	5,108	0.16%
2019/10/21	13	8.53	30	8.60	8.65	-17	5,288	-0.32%
2019/10/18	10	8.48	0	0.00	8.45	10	5,495	0.18%
2019/10/17	0	0.00	10	8.38	8.41	-10	5,462	-0.18%
2019/10/16	0	0.00	1	8.46	8.37	-1	5,477	-0.02%
2019/10/15	6.3	8.44	0	0.00	8.37	6.3	5,473	0.11%
2019/10/14	50.6	8.45	0	0.00	8.43	50.6	5,459	0.93%
2019/10/09	0	0.00	20	8.48	8.45	-20	5,445	-0.37%
2019/10/04	31.9	8.78	0	0.00	8.77	31.9	5,300	0.60%
2019/10/03	31	9.03	0	0.00	8.95	31	5,249	0.59%
2019/10/02	0	0.00	10	9.04	8.96	-10	5,196	-0.19%
2019/10/01	25	8.93	0	0.00	8.79	25	5,056	0.49%
2019/09/27	1	8.74	1	8.79	8.76	0	4,953	0.00%
2019/09/26	1	8.96	0	0.00	8.92	1	4,927	0.02%
2019/09/25	20.5	9.01	10	8.99	8.97	10.5	4,944	0.21%
2019/09/23	0	0.00	15	9.29	9.12	-15	4,952	-0.30%
2019/09/20	0	0.00	10	9.09	9.06	-10	4,881	-0.20%
2019/09/19	0	0.00	5	9.07	9.05	-5	4,885	-0.10%
2019/09/18	10	9.02	0	0.00	9.04	10	4,849	0.21%
2019/09/16	16	8.70	0	0.00	8.65	16	4,790	0.33%
2019/09/12	17	8.85	0	0.00	8.81	17	4,788	0.36%
2019/09/11	1	8.85	1	8.86	8.82	0	4,798	0.00%
2019/09/09	0.5	8.90	0	0.00	8.93	0.5	4,785	0.01%
2019/09/05	22	9.40	13	9.45	9.13	9	4,741	0.19%
2019/09/04	29	9.12	141	9.49	9.75	-112	4,545	-2.46%	大賣/鉅額交易
2019/09/03	15	8.85	10	8.72	8.88	5	4,129	0.12%
2019/09/02	0	0.00	43	8.65	8.68	-43	4,063	-1.06%
2019/08/30	0	0.00	2	8.64	8.54	-2	4,053	-0.05%
2019/08/26	12	8.56	0	0.00	8.54	12	4,071	0.29%
2019/08/23	2	8.83	0	0.00	8.72	2	4,124	0.05%
2019/08/22	2	8.96	0.5	8.79	8.84	1.5	4,254	0.04%
2019/08/20	1	8.92	10	9.02	8.87	-9	4,209	-0.21%
2019/08/19	0	0.00	10	8.91	8.79	-10	4,153	-0.24%
2019/08/15	5	8.50	0	0.00	8.49	5	4,160	0.12%
2019/08/12	0	0.00	7	8.89	8.70	-7	4,330	-0.16%
2019/08/05	0	0.00	1	8.51	8.53	-1	4,612	-0.02%
2019/08/02	0	0.00	2	8.54	8.51	-2	4,660	-0.04%
2019/07/31	5	8.74	0	0.00	8.74	5	4,771	0.10%
2019/07/30	0	0.00	0.4	8.78	8.81	-0.4	4,797	-0.01%
2019/07/29	11	8.99	0.5	8.93	8.96	10.5	4,815	0.22%
2019/07/25	6	9.18	0	0.00	9.09	6	4,767	0.13%
2019/07/24	3	9.34	8	9.16	9.21	-5	4,753	-0.11%
2019/07/23	25.5	9.24	1	9.22	9.15	24.5	4,775	0.51%
2019/07/22	0	0.00	20	9.48	9.48	-20	4,604	-0.43%
2019/07/18	10	8.68	0	0.00	8.67	10	4,367	0.23%
2019/07/17	1	8.51	0	0.00	8.66	1	4,380	0.02%
2019/07/15	1	8.65	1	8.69	8.54	0	4,429	0.00%
2019/07/12	0	0.00	2	8.71	8.66	-2	4,650	-0.04%
2019/07/11	0	0.00	2	8.86	8.75	-2	4,931	-0.04%
2019/07/10	0	0.00	1	8.71	8.71	-1	4,965	-0.02%
2019/07/09	3	8.80	0	0.00	8.68	3	5,012	0.06%
2019/07/08	101	8.85	8	8.94	8.84	93	5,048	1.84%	大買/
2019/07/05	2	9.10	0	0.00	9.05	2	5,071	0.04%
2019/07/04	3	9.15	0	0.00	9.13	3	5,165	0.06%
2019/07/03	3	9.11	1.1	9.13	9.13	1.9	5,311	0.04%
2019/07/02	10	9.14	0	0.00	9.12	10	5,363	0.19%
2019/07/01	20	9.09	6	9.24	9.16	14	5,399	0.26%
2019/06/28	0	0.00	50	9.08	9.04	-50	5,438	-0.92%
2019/06/25	1	9.12	0	0.00	9.12	1	5,864	0.02%
2019/06/24	2	9.31	2	9.45	9.32	0	5,948	0.00%
2019/06/21	2	9.42	21	9.43	9.31	-19	6,000	-0.32%
2019/06/20	1	9.46	4	9.54	9.50	-3	6,071	-0.05%
2019/06/18	1	9.46	0	0.00	9.42	1	6,340	0.02%
2019/06/17	7	9.44	18	9.48	9.42	-11	6,448	-0.17%
2019/06/14	3	9.41	7	9.45	9.36	-4	6,767	-0.06%
2019/06/13	3	9.21	0	0.00	9.32	3	7,083	0.04%
2019/06/12	4	9.59	30	9.59	9.42	-26	7,553	-0.34%
2019/06/11	2	9.15	0	0.00	9.11	2	7,877	0.03%
2019/06/10	0	0.00	10	8.70	8.87	-10	7,951	-0.13%
2019/06/06	0	0.00	10	8.55	8.45	-10	8,026	-0.12%
2019/06/05	2	8.39	0	0.00	8.46	2	8,022	0.02%
2019/06/03	10	8.40	0	0.00	8.35	10	8,028	0.12%
2019/05/31	8	8.58	0	0.00	8.57	8	8,030	0.10%
2019/05/30	1	8.60	6	8.60	8.59	-5	8,027	-0.06%
2019/05/29	0	0.00	5	8.90	8.78	-5	8,003	-0.06%
2019/05/24	7.6	8.28	5	8.35	8.29	2.6	8,460	0.03%
2019/05/21	6	8.17	6	8.14	8.21	0	8,451	0.00%
2019/05/20	100	8.15	4	8.17	8.12	96	8,475	1.13%
2019/05/17	11	8.30	6	8.41	8.21	5	8,436	0.06%
2019/05/16	6	8.71	104	8.75	8.61	-98	8,382	-1.17%	大賣/
2019/05/15	30	9.11	0	0.00	8.96	30	8,373	0.36%
2019/05/14	4	8.29	1	8.55	8.65	3	8,346	0.04%
2019/05/13	17	8.96	27	8.70	8.72	-10	8,332	-0.12%
2019/05/10	0	0.00	16.4	9.36	9.42	-16.4	8,227	-0.20%
2019/05/09	37	9.50	20	9.25	9.21	17	8,185	0.21%
2019/05/08	49	9.84	5.1	9.91	9.81	43.9	8,130	0.54%
2019/05/06	13	9.97	0.6	9.95	9.95	12.4	8,155	0.15%
2019/05/03	2	10.20	0	0.00	10.25	2	8,115	0.02%
2019/05/02	2	10.25	0	0.00	10.25	2	8,147	0.02%
2019/04/30	3	10.25	1	10.25	10.30	2	8,193	0.02%
2019/04/29	18	10.30	0	0.00	10.35	18	8,233	0.22%
2019/04/26	9	10.71	0	0.00	10.70	9	8,187	0.11%
2019/04/25	7	10.80	7	10.85	10.80	0	8,320	0.00%
2019/04/23	4	10.90	0	0.00	10.85	4	8,610	0.05%
2019/04/22	0	0.00	23	10.99	10.85	-23	8,609	-0.27%
2019/04/19	0	0.00	10	10.95	10.95	-10	8,638	-0.12%
2019/04/18	3	10.93	50	10.95	10.90	-47	8,654	-0.54%
2019/04/17	60	11.48	12	11.47	11.40	48	8,525	0.56%
2019/04/16	3	10.85	3.5	10.89	10.85	-0.5	8,287	-0.01%
2019/04/15	2	11.05	1	10.95	10.95	1	8,364	0.01%
2019/04/12	0	0.00	4	10.95	10.90	-4	8,449	-0.05%
2019/04/11	2	10.98	0	0.00	11.00	2	8,713	0.02%
2019/04/10	1	11.00	1	11.20	11.10	0	8,785	0.00%
2019/04/09	13	10.90	22	10.99	10.90	-9	8,731	-0.10%
2019/04/08	3	11.27	17	11.24	11.15	-14	8,692	-0.16%
2019/04/02	12	11.17	0	0.00	11.15	12	9,159	0.13%
2019/04/01	22	11.35	1	11.20	11.20	21	9,330	0.23%
2019/03/29	12	11.49	0	0.00	11.35	12	9,361	0.13%
2019/03/28	13	11.87	14	11.98	11.60	-1	9,774	-0.01%
2019/03/27	8	11.58	29	11.57	11.75	-21	9,897	-0.21%
2019/03/26	20	11.59	10	11.40	11.75	10	10,199	0.10%
2019/03/25	28	11.43	0	0.00	11.35	28	10,238	0.27%
2019/03/22	9	11.84	0	0.00	11.65	9	10,313	0.09%
2019/03/21	9	11.57	3	11.70	11.70	6	10,209	0.06%
2019/03/20	2	11.45	15	11.45	11.45	-13	10,182	-0.13%
2019/03/19	45	11.67	13.7	11.99	11.35	31.3	10,308	0.30%
2019/03/18	13	12.24	40	12.02	12.15	-27	10,103	-0.27%
2019/03/15	26	11.85	82	11.80	11.85	-56	9,940	-0.56%
2019/03/14	0	0.00	30.1	11.70	12.10	-30.1	9,624	-0.31%
2019/03/13	2	11.20	9	11.22	11.00	-7	9,429	-0.07%
2019/03/12	7	11.02	23	11.00	10.90	-16	9,433	-0.17%
2019/03/08	2	10.80	1	10.80	10.75	1	10,012	0.01%
2019/03/07	10	10.70	1	10.85	10.70	9	10,666	0.08%
2019/03/06	2	10.80	0	0.00	10.80	2	11,110	0.02%
2019/03/05	2	10.85	2	10.95	10.85	0	11,253	0.00%
2019/03/04	8	10.98	20.7	10.99	10.85	-12.7	11,267	-0.11%
2019/02/27	53	10.90	0	0.00	11.10	53	11,263	0.47%
2019/02/26	21.3	11.32	19	11.19	11.10	2.3	11,271	0.02%
2019/02/25	1	11.20	39.5	11.04	11.65	-38.5	11,171	-0.34%
2019/02/22	5	10.80	125	10.75	10.75	-120	10,865	-1.10%	大賣/鉅額交易
2019/02/21	0	0.00	25	10.86	10.85	-25	10,874	-0.23%
2019/02/20	105	10.81	0.7	10.70	10.75	104.3	10,930	0.95%	大買/鉅額交易
2019/02/19	25	10.89	13	10.88	10.85	12	11,044	0.11%
2019/02/15	15	10.77	0	0.00	10.65	15	11,517	0.13%
2019/02/14	20	10.90	0	0.00	10.85	20	11,661	0.17%
2019/02/13	23	10.86	40	10.95	10.85	-17	11,747	-0.14%
2019/02/12	13	10.98	1	11.05	11.05	12	11,995	0.10%
2019/02/11	11	10.79	0	0.00	10.65	11	12,249	0.09%
2019/01/30	43	10.75	0	0.00	10.80	43	12,630	0.34%
2019/01/29	10	10.80	2	10.78	10.75	8	13,013	0.06%
2019/01/28	12	10.98	0	0.00	10.90	12	13,062	0.09%
2019/01/25	75	11.00	3	11.00	11.00	72	13,203	0.55%
2019/01/24	3	10.95	0	0.00	10.95	3	13,388	0.02%
2019/01/23	1	10.95	18	10.95	10.95	-17	13,555	-0.13%
2019/01/22	30	11.05	0	0.00	10.90	30	13,619	0.22%
2019/01/21	12	11.31	5	11.10	11.10	7	13,753	0.05%
2019/01/18	12	11.25	35	11.26	11.25	-23	13,840	-0.17%
2019/01/17	100	11.37	0	0.00	11.20	100	13,909	0.72%
2019/01/16	8	11.83	10	11.80	11.70	-2	13,811	-0.01%
2019/01/15	5	11.40	98	11.64	11.70	-93	13,742	-0.68%
2019/01/14	25	11.20	5.1	11.20	11.30	19.9	13,671	0.15%
2019/01/11	4	11.35	1	11.35	11.15	3	13,796	0.02%
2019/01/10	16	11.49	7	11.50	11.40	9	13,861	0.06%
2019/01/09	2.1	11.54	59	11.54	11.45	-56.9	14,065	-0.40%
2019/01/08	121	11.41	0	0.00	11.40	121	14,378	0.84%	大買/鉅額交易
2019/01/07	0	0.00	7.3	11.45	11.45	-7.3	14,692	-0.05%
2019/01/04	109	11.12	11	11.09	11.20	98	14,968	0.65%	大買/
2019/01/03	17	11.61	20	11.54	11.50	-3	15,096	-0.02%
2019/01/02	7	11.01	5	10.95	11.25	2	15,083	0.01%
2018/12/28	8	10.82	13	10.82	10.80	-5	15,416	-0.03%
2018/12/27	28.1	11.01	5	10.94	10.80	23.1	15,929	0.15%
2018/12/26	35	10.74	8	10.94	10.70	27	16,006	0.17%
2018/12/25	106	10.84	0	0.00	10.70	106	15,982	0.66%	大買/鉅額交易
2018/12/24	38.5	11.71	3	11.70	11.70	35.5	15,587	0.23%
2018/12/22	2	12.20	0	0.00	12.05	2	15,417	0.01%
2018/12/21	11	12.37	10	12.45	12.45	1	15,434	0.01%
2018/12/20	11	12.13	3	12.13	12.30	8	15,074	0.05%
2018/12/19	17	12.03	6	12.28	12.30	11	14,853	0.07%
2018/12/17	0	0.00	26	12.02	12.00	-26	15,161	-0.17%
2018/12/14	0	0.00	30	11.72	11.80	-30	15,373	-0.20%
2018/12/13	5	12.05	78	11.99	11.85	-73	15,531	-0.47%
2018/12/12	24	12.05	22	12.15	12.10	2	15,775	0.01%
2018/12/11	13	11.62	14	11.59	11.65	-1	15,938	-0.01%
2018/12/10	42	11.80	2	12.05	11.80	40	16,218	0.25%
2018/12/07	16	12.10	3	11.75	12.40	13	16,260	0.08%
2018/12/06	22	11.84	4	11.39	11.40	18	16,499	0.11%
2018/12/05	14	12.16	30	12.05	12.40	-16	16,454	-0.10%
2018/12/04	39	12.59	54	12.63	12.65	-15	16,390	-0.09%
2018/12/03	23	12.83	103.5	12.82	12.60	-80.5	16,245	-0.50%	大賣/
2018/11/30	138	12.09	33	12.04	12.45	105	16,311	0.64%	大買/鉅額交易
2018/11/29	14	11.12	56.3	11.23	11.75	-42.3	15,856	-0.27%
2018/11/28	10	10.57	24.5	10.70	10.70	-14.5	15,709	-0.09%
2018/11/27	5	10.35	0	0.00	10.25	5	16,016	0.03%
2018/11/26	13	10.19	20	10.20	10.20	-7	16,448	-0.04%
2018/11/23	20	10.28	5	10.15	10.15	15	16,740	0.09%
2018/11/22	40	10.49	20	10.48	10.35	20	17,149	0.12%
2018/11/21	5	10.65	26	10.60	10.65	-21	17,804	-0.12%
2018/11/20	9	10.71	0	0.00	10.65	9	18,116	0.05%
2018/11/19	36	10.78	0	0.00	10.70	36	18,386	0.20%
2018/11/16	7	10.89	6	10.97	10.85	1	19,036	0.01%
2018/11/15	9	10.83	19	10.99	10.90	-10	19,319	-0.05%
2018/11/14	10	11.00	40	11.14	11.00	-30	19,378	-0.15%
2018/11/13	5	9.89	23	10.45	10.65	-18	19,154	-0.09%
2018/11/12	14	10.27	18	10.32	10.25	-4	19,096	-0.02%
2018/11/09	23	10.83	0	0.00	10.65	23	19,305	0.12%
2018/11/08	73	11.08	14	11.14	11.00	59	19,167	0.31%
2018/11/07	18	10.88	25	10.94	11.00	-7	19,126	-0.04%
2018/11/06	5	10.50	104	10.69	10.75	-99	18,968	-0.52%	大賣/
2018/11/05	5	9.84	21	10.14	10.05	-16	18,809	-0.09%
2018/11/02	15	10.19	1	10.10	10.00	14	18,887	0.07%
2018/11/01	50	10.36	17	10.35	10.25	33	18,971	0.17%
2018/10/31	18	9.40	48	9.84	9.90	-30	19,004	-0.16%
2018/10/30	9	8.80	6	8.90	9.00	3	19,032	0.02%
2018/10/29	39	9.10	31	8.94	8.81	8	19,145	0.04%
2018/10/26	16	9.37	0	0.00	9.22	16	19,314	0.08%
2018/10/25	72	9.73	16	9.57	9.60	56	19,799	0.28%
2018/10/24	8	10.16	24	10.28	10.20	-16	20,151	-0.08%
2018/10/23	11	10.34	11	10.57	10.25	0	20,632	0.00%
2018/10/22	8	10.58	4	10.64	10.55	4	21,035	0.02%
2018/10/19	15	10.16	19	10.48	10.75	-4	21,499	-0.02%
2018/10/18	6	10.73	11	10.78	10.60	-5	22,055	-0.02%
2018/10/17	27	10.93	0	0.00	10.55	27	22,715	0.12%
2018/10/16	19	10.90	29	11.13	11.00	-10	22,987	-0.04%
2018/10/15	10.5	10.44	5.3	10.50	10.50	5.3	23,722	0.02%
2018/10/12	3	9.99	84.5	9.89	10.45	-81.5	23,974	-0.34%
2018/10/11	34.3	9.52	1	9.52	9.50	33.3	23,797	0.14%
2018/10/09	30.5	10.91	30	10.66	10.55	0.5	23,993	0.00%
2018/10/08	26.1	10.33	41.1	10.55	10.25	-15	24,133	-0.06%
2018/10/05	36.1	11.63	39	11.26	11.25	-2.9	24,601	-0.01%
2018/10/04	26.5	12.52	25.5	12.46	12.50	1	24,529	0.00%
2018/10/03	7.1	13.04	10	13.45	12.95	-2.9	24,981	-0.01%
2018/10/02	1.1	13.35	0	0.00	13.35	1.1	25,311	0.00%
2018/10/01	1.5	13.50	0	0.00	13.50	1.5	25,824	0.01%
2018/09/28	19.3	13.47	32.1	13.44	13.70	-12.9	26,936	-0.05%
2018/09/27	45.3	14.53	16	14.02	13.55	29.3	28,547	0.10%
2018/09/26	31.8	14.66	42.5	14.47	14.35	-10.6	29,047	-0.04%
2018/09/25	47	14.70	0	0.00	14.50	47	30,335	0.15%
2018/09/21	61	14.65	55.4	14.52	14.90	5.6	31,472	0.02%
2018/09/20	32	12.99	44.6	13.18	13.90	-12.6	31,397	-0.04%
2018/09/19	24.1	12.64	28	12.53	12.65	-3.9	31,418	-0.01%
2018/09/18	4	12.35	77.9	12.51	12.55	-73.9	31,458	-0.23%
2018/09/17	31.2	13.36	6.2	13.62	13.35	25	31,507	0.08%
2018/09/05	13	10.72	132.3	10.94	10.75	-119.3	31,617	-0.38%	大賣/鉅額交易
2018/09/04	33	10.55	58	10.60	10.75	-25	31,469	-0.08%
2018/09/03	108	10.70	2	10.95	10.40	106	31,613	0.34%	大買/鉅額交易
2018/08/31	0	0.00	31	11.57	11.30	-31	31,930	-0.10%
2018/08/30	25	11.12	3	11.20	11.15	22	32,542	0.07%
2018/08/29	69	11.11	4	11.15	11.15	65	32,869	0.20%
2018/08/28	39	11.25	58	11.34	11.25	-19	34,606	-0.05%
2018/08/27	9	10.76	1	11.05	10.90	8	35,662	0.02%
2018/08/24	10	10.86	0	0.00	10.85	10	37,687	0.03%
2018/08/23	105	11.08	0	0.00	10.95	105	38,272	0.27%	大買/鉅額交易
2018/08/22	13	10.91	60	11.09	11.40	-47	39,131	-0.12%
2018/08/21	21	10.63	10	10.85	10.40	11	39,321	0.03%
2018/08/20	22	11.07	1	10.85	11.00	21	39,785	0.05%
2018/08/17	38.4	11.36	7	11.45	11.40	31.4	39,693	0.08%
2018/08/16	15	10.37	10	10.37	10.55	5	39,336	0.01%
2018/08/15	4	9.66	1	9.51	9.60	3	39,603	0.01%
2018/08/14	31	9.82	12	9.96	10.35	19	40,513	0.05%
2018/08/13	35	10.83	7	10.84	10.80	28	40,113	0.07%
2018/08/10	20	12.18	3	12.72	12.00	17	39,972	0.04%
2018/08/09	7	13.04	2	13.20	12.95	5	40,260	0.01%
2018/08/08	0	0.00	1	13.05	13.10	-1	41,338	0.00%
2018/08/07	14	12.93	9	12.87	12.90	5	41,468	0.01%
2018/08/06	8	13.63	2	13.50	13.45	6	41,792	0.01%
2018/08/03	19	13.70	2	13.00	13.90	17	43,269	0.04%
2018/08/02	21	14.30	0	0.00	14.05	21	45,013	0.05%
2018/08/01	0	0.00	78	14.93	15.10	-78	45,817	-0.17%
2018/07/31	2	14.60	2	14.70	14.70	0	45,991	0.00%
2018/07/30	12	15.14	9	15.22	14.65	3	45,896	0.01%
2018/07/27	9	14.89	16	14.94	15.20	-7	45,824	-0.02%
2018/07/26	10	14.63	25	14.91	14.60	-15	45,953	-0.03%
2018/07/25	10	15.00	5	14.95	14.85	5	46,184	0.01%
2018/07/24	65	14.97	14	14.95	15.00	51	46,211	0.11%
2018/07/23	34	14.68	22	14.69	14.90	12	46,029	0.03%
2018/07/20	37	14.68	6	14.30	14.45	31	46,309	0.07%
2018/07/19	41	15.27	9	15.76	15.40	32	46,882	0.07%
2018/07/18	11	15.47	57	15.38	14.90	-46	46,468	-0.10%
2018/07/17	31	15.63	3	15.52	15.50	28	46,123	0.06%
2018/07/16	29	16.84	57	16.69	16.15	-28	45,621	-0.06%
2018/07/13	111	16.64	74	16.19	16.75	37	45,003	0.08%	大買/
2018/07/12	22	15.78	30	15.78	15.60	-8	44,392	-0.02%
2018/07/11	107	15.64	18	16.04	15.55	89	44,173	0.20%	大買/
2018/07/10	2	15.00	35.9	14.88	15.05	-33.9	43,593	-0.08%
2018/07/09	0	0.00	6	14.04	13.70	-6	43,706	-0.01%
2018/07/06	20	13.68	0	0.00	13.95	20	44,429	0.05%
2018/07/05	28	14.45	15	14.50	13.85	13	44,616	0.03%
2018/07/04	28	13.80	31	14.10	14.35	-3	44,216	-0.01%
2018/07/03	34	13.95	18	14.13	13.65	16	43,329	0.04%
2018/07/02	37	13.91	4	14.04	13.70	33	42,882	0.08%
2018/06/29	11	14.75	1	15.30	14.65	10	42,332	0.02%
2018/06/28	20	15.00	23.9	15.01	15.00	-3.9	41,940	-0.01%
2018/06/27	54	14.93	10	15.27	14.55	44	41,426	0.11%
2018/06/26	23	14.98	113	13.61	15.05	-90	40,386	-0.22%	大賣/
2018/06/25	30	14.67	27	14.82	14.60	3	38,673	0.01%
2018/06/22	121	16.32	7	16.21	16.20	114	38,095	0.30%	大買/鉅額交易
2018/06/21	88	18.43	55	18.62	17.95	33	36,866	0.09%
2018/06/20	24	16.68	0	0.00	17.80	24	35,806	0.07%
2018/06/19	7	18.21	59	18.20	18.45	-52	36,024	-0.14%
2018/06/15	1	17.05	4	16.85	17.70	-3	36,071	-0.01%
2018/06/14	1	16.30	8.7	16.43	16.45	-7.7	35,935	-0.02%
2018/06/13	35	16.32	21	16.40	15.65	14	35,583	0.04%
2018/06/12	3	17.47	3	17.82	17.35	0	35,099	0.00%
2018/06/11	53	17.74	1	17.85	17.75	52	34,863	0.15%
2018/06/08	19	16.74	43	16.22	17.10	-24	34,505	-0.07%
2018/06/07	40	17.51	105.8	16.92	16.45	-65.8	33,747	-0.19%	大賣/
2018/06/06	11	18.76	19	18.57	18.25	-8	32,935	-0.02%
2018/06/05	119	19.26	89.9	19.35	19.45	29.1	32,562	0.09%	大買/
2018/06/04	58	17.13	112	17.53	17.90	-54	30,655	-0.18%	大賣/
2018/06/01	196	16.03	58	16.05	16.30	138	29,250	0.47%	大買/鉅額交易
2018/05/31	76	15.02	17	15.38	15.40	59	27,078	0.22%
2018/05/30	70	13.74	83.7	13.70	14.00	-13.7	26,186	-0.05%
2018/05/29	62	12.13	40	12.34	12.75	22	24,891	0.09%
2018/05/28	35	12.07	79	11.98	12.10	-44	24,318	-0.18%
2018/05/25	40	11.12	9	11.04	11.00	31	23,627	0.13%
2018/05/24	17.3	11.36	48	11.24	11.30	-30.7	23,314	-0.13%
2018/05/23	46	11.55	7	11.52	11.55	39	23,091	0.17%
2018/05/22	56	11.44	18.7	11.31	11.55	37.3	22,704	0.16%
2018/05/21	2	10.30	1.8	10.27	10.50	0.2	21,639	0.00%
2018/05/18	9	9.54	4.4	9.56	9.56	4.6	21,408	0.02%
2018/05/17	50	9.42	10	9.42	9.70	40	21,214	0.19%
2018/05/16	45	9.49	17	9.13	9.08	28	20,677	0.14%
2018/05/15	1	9.60	15.1	9.60	9.60	-14.1	19,619	-0.07%
2018/05/14	14	8.71	13	8.72	8.73	1	19,636	0.01%
2018/05/11	22	7.72	33	7.78	7.94	-11	19,100	-0.06%
2018/05/10	40	7.21	67	7.10	7.22	-27	17,537	-0.15%
2018/05/09	47	6.35	19	6.19	6.57	28	15,601	0.18%
2018/05/08	0	0.00	6	6.20	6.20	-6	14,885	-0.04%
2018/05/07	4	5.63	10	5.70	5.64	-6	14,932	-0.04%
2018/05/03	10	5.96	1	6.00	5.78	9	15,859	0.06%
2018/05/02	12	5.55	0	0.00	5.58	12	16,669	0.07%
2018/04/30	5	5.93	1	5.99	5.90	4	16,954	0.02%
2018/04/27	0	0.00	4	5.87	5.99	-4	17,174	-0.02%
2018/04/26	22	6.16	16.1	6.07	5.96	5.9	17,098	0.03%
2018/04/25	4	5.91	15.2	6.34	6.34	-11.2	16,215	-0.07%
2018/04/24	4	5.74	0	0.00	5.77	4	15,208	0.03%
2018/04/23	2	5.73	27.4	5.61	5.75	-25.4	15,086	-0.17%
2018/04/20	6	5.70	0	0.00	5.70	6	14,944	0.04%
2018/04/19	0	0.00	12	5.72	5.70	-12	14,882	-0.08%
2018/04/18	7	5.67	5	5.60	5.79	2	14,791	0.01%
2018/04/17	5	5.65	6	5.73	5.57	-1	14,606	-0.01%
2018/04/16	11	6.04	48	5.80	6.00	-37	14,288	-0.26%
2018/04/13	19	5.96	39	5.98	5.77	-20	13,710	-0.15%
2018/04/12	31	5.92	4	5.93	6.01	27	12,983	0.21%
2018/04/11	22	5.59	9	5.83	5.84	13	12,051	0.11%
2018/04/10	5	5.35	0	0.00	5.31	5	11,433	0.04%
2018/04/09	9	5.27	2	5.32	5.32	7	11,420	0.06%
2018/04/03	0	0.00	2	5.34	5.33	-2	11,452	-0.02%
2018/04/02	2	5.31	15	5.29	5.27	-13	11,440	-0.11%
2018/03/31	2	5.45	25	5.45	5.41	-23	11,331	-0.20%
2018/03/30	0	0.00	6	5.48	5.48	-6	11,281	-0.05%
2018/03/29	20	5.46	3	5.40	5.40	17	11,222	0.15%
2018/03/28	16	5.62	20	5.59	5.55	-4	11,064	-0.04%
2018/03/27	5	5.71	20	5.74	5.64	-15	10,975	-0.14%
2018/03/26	19	5.67	22	5.62	5.65	-3	10,876	-0.03%
2018/03/23	48	5.76	27	5.67	5.75	21	10,692	0.20%
2018/03/22	21.7	5.79	34	5.94	5.91	-12.3	10,371	-0.12%
2018/03/21	25	5.63	24	5.59	5.72	1	9,677	0.01%
2018/03/20	20	5.32	5	5.35	5.32	15	9,235	0.16%
2018/03/19	0	0.00	4	5.26	5.19	-4	9,088	-0.04%
2018/03/16	9	5.21	0	0.00	5.16	9	9,045	0.10%
2018/03/15	0	0.00	2	5.28	5.26	-2	9,040	-0.02%
2018/03/14	3	5.20	0	0.00	5.22	3	9,020	0.03%
2018/03/13	0	0.00	3	5.26	5.26	-3	9,046	-0.03%
2018/03/12	10	5.28	0	0.00	5.25	10	9,054	0.11%
2018/03/09	0	0.00	2	5.33	5.32	-2	9,016	-0.02%
2018/03/08	2	5.25	10	5.23	5.23	-8	8,940	-0.09%
2018/03/07	21	5.31	10	5.37	5.23	11	8,911	0.12%
2018/03/06	2	5.21	0	0.00	5.18	2	8,844	0.02%
2018/03/05	4	5.10	0	0.00	5.11	4	8,800	0.05%
2018/03/02	0	0.00	2	5.16	5.13	-2	8,828	-0.02%
2018/03/01	2	5.11	2	5.17	5.21	0	8,826	0.00%
2018/02/27	2	5.25	0	0.00	5.25	2	8,781	0.02%
2018/02/26	1	5.41	4	5.40	5.37	-3	8,685	-0.03%
2018/02/21	0	0.00	15	5.07	5.34	-15	8,203	-0.18%
2018/02/12	4	4.73	10	4.75	4.86	-6	8,112	-0.07%
2018/02/08	0	0.00	12	4.91	4.88	-12	7,927	-0.15%
2018/02/07	11	5.00	9	5.08	4.93	2	7,901	0.03%
2018/02/06	17	4.97	30	5.05	4.95	-13	7,822	-0.17%
2018/02/02	0	0.00	20	5.55	5.52	-20	7,454	-0.27%
2018/02/01	2	5.65	2	5.75	5.57	0	7,397	0.00%
2018/01/31	12.2	5.60	31	5.69	5.60	-18.8	7,280	-0.26%
2018/01/30	49	5.71	13	5.65	5.54	36	6,919	0.52%
2018/01/29	13	5.96	11.4	5.93	5.90	1.6	6,446	0.03%
2018/01/26	34	5.86	51	5.91	5.91	-17	6,108	-0.28%
2018/01/25	45	5.90	35	5.87	5.65	10	5,247	0.19%
2018/01/24	3	5.63	18	5.72	5.77	-15	4,060	-0.37%
2018/01/23	10	5.23	44	5.13	5.25	-34	3,311	-1.03%
2018/01/22	10	4.80	10	4.80	4.78	0	2,862	0.00%
2018/01/19	5	4.67	2	4.76	4.68	3	2,766	0.11%
2018/01/18	0	0.00	2	4.72	4.72	-2	2,728	-0.07%
2018/01/17	2	4.63	5	4.68	4.67	-3	2,672	-0.11%
2018/01/15	2	4.63	2	4.69	4.62	0	2,660	0.00%
2018/01/09	5	4.62	0	0.00	4.64	5	2,703	0.18%
2018/01/08	0	0.00	1	4.67	4.66	-1	2,748	-0.04%
2018/01/05	5	4.69	5	4.76	4.71	0	2,752	0.00%
2018/01/04	5	4.67	8	4.69	4.70	-3	2,749	-0.11%
2018/01/03	4	4.72	0	0.00	4.72	4	2,737	0.15%
2018/01/02	5	4.70	9	4.76	4.78	-4	2,693	-0.15%