錸德 (2349)-玉山-景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
7.63
漲跌
▼0.05
漲幅
-0.65%
成交量
959張
產業
上市光電類股
312人加入追蹤

立即追蹤
本地時間:14:30

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

錸德 (2349)籌碼相關－玉山-景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

玉山-景美券商分點個股進出
玉山-景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
2024/05/02	1	7.70	0.1	7.69	7.68	0.9	1,162	0.08%
2024/04/29	1	7.68	0	0.00	7.72	1	1,132	0.09%
2024/04/26	41	7.39	70.1	7.72	7.78	-29.1	1,095	-2.66%
2024/04/23	0	7.29	1	7.30	7.33	-1	1,007	-0.10%
2024/04/22	1	7.26	20	7.34	7.29	-19	1,004	-1.89%
2024/04/19	0.1	7.31	60	7.24	7.26	-59.9	988	-6.06%
2024/04/17	0.3	7.36	0	0.00	7.41	0.3	955	0.03%
2024/04/16	20	7.58	0	0.00	7.34	20	955	2.09%
2024/04/15	20	7.71	0	0.00	7.71	20	937	2.13%
2024/04/12	0	0.00	1	7.73	7.74	-1	935	-0.11%
2024/04/10	2	7.78	0	0.00	7.74	2	911	0.22%
2024/04/09	0	7.56	10	7.75	7.77	-10	910	-1.10%
2024/04/03	0	7.68	0	0.00	7.72	0	889	0.00%
2024/04/02	0	0.00	2	7.75	7.74	-2	880	-0.23%
2024/03/29	0	7.70	0	0.00	7.74	0	875	0.00%
2024/03/27	0	7.67	4	7.75	7.76	-4	874	-0.46%
2024/03/26	59	7.76	0	0.00	7.75	59	876	6.73%
2024/03/25	1	7.84	0	0.00	7.84	1	880	0.11%
2024/03/22	0	7.66	10	7.85	7.82	-10	896	-1.11%
2024/03/18	0	7.81	0.1	7.80	7.86	0	893	0.00%
2024/03/15	0.1	7.83	1	7.80	7.78	-0.9	895	-0.10%
2024/03/13	0	7.90	53	7.98	7.96	-53	900	-5.88%
2024/03/12	0	8.01	20.3	8.03	8.06	-20.3	924	-2.20%
2024/03/11	25	7.73	0	0.00	7.81	25	999	2.50%
2024/03/08	0.4	7.68	0.4	7.68	7.72	0	1,034	0.00%
2024/03/07	0	7.77	5	7.88	7.82	-5	1,024	-0.49%
2024/03/06	0	7.81	0	0.00	7.87	0	1,029	0.00%
2024/03/01	0	0.00	25	7.92	7.88	-25	1,040	-2.40%
2024/02/29	1	7.99	10.4	7.82	7.95	-9.4	1,037	-0.91%
2024/02/27	11	7.82	40	7.80	7.80	-29	1,019	-2.84%
2024/02/26	20	7.86	0	0.00	7.83	20	1,016	1.97%
2024/02/23	0	0.00	0	7.85	7.86	0	1,007	0.00%
2024/02/22	0	0.00	60	7.95	7.92	-60	1,016	-5.90%
2024/02/21	0	0.00	7	7.97	7.95	-7	1,022	-0.68%
2024/02/20	0	7.96	10	8.01	8.01	-10	1,032	-0.97%
2024/02/16	0	7.93	0	0.00	7.95	0	1,036	0.00%
2024/02/15	0	7.85	0	0.00	7.91	0	1,030	0.00%
2024/02/05	0	0.00	20	7.77	7.77	-20	1,024	-1.95%
2024/02/02	1	7.83	30	7.83	7.82	-29	1,027	-2.82%
2024/02/01	0	0.00	30	7.81	7.80	-30	1,027	-2.92%
2024/01/31	0	0.00	10	7.82	7.80	-10	1,022	-0.98%
2024/01/30	0	0.00	60	7.87	7.83	-60	1,018	-5.89%
2024/01/29	21	7.84	0	0.00	7.86	21	1,022	2.05%
2024/01/26	48	7.92	0	0.00	7.90	48	1,021	4.70%
2024/01/25	34	7.94	0	0.00	7.94	34	1,017	3.34%
2024/01/23	0	0.00	20	7.99	7.98	-20	1,018	-1.96%
2024/01/22	0	7.89	0	0.00	7.93	0	1,016	0.00%
2024/01/17	30	7.86	2	7.83	7.84	28	1,019	2.75%
2024/01/16	0	0.00	20	7.94	7.94	-20	1,007	-1.98%
2024/01/12	0	0.00	15	8.05	8.05	-15	1,002	-1.50%
2024/01/10	1	8.02	0	0.00	8.00	1	1,022	0.10%
2024/01/09	5	8.08	3	8.04	8.04	2	1,023	0.20%
2024/01/04	1	8.05	1	8.05	8.05	0	1,029	0.00%
2024/01/03	12	8.11	8	8.09	8.09	4	1,028	0.39%
2023/12/28	3	8.17	0	0.00	8.19	3	1,031	0.29%
2023/12/27	6	8.12	18	8.15	8.15	-12	1,026	-1.17%
2023/12/26	4	8.14	0	0.00	8.13	4	1,023	0.39%
2023/12/25	22	8.13	0	0.00	8.10	22	1,018	2.16%
2023/12/22	7	8.18	20	8.16	8.16	-13	1,013	-1.28%
2023/12/21	5	8.18	0	0.00	8.22	5	1,019	0.49%
2023/12/20	1	8.20	0	0.00	8.22	1	1,015	0.10%
2023/12/18	30	8.27	0	8.27	8.25	30	1,004	2.98%
2023/12/15	0	0.00	1	8.29	8.30	-1	1,005	-0.10%
2023/12/14	1	8.31	0	0.00	8.28	1	1,002	0.10%
2023/12/13	10	8.26	0.2	8.25	8.24	9.8	994	0.99%
2023/12/12	30	8.31	1	8.39	8.25	29	992	2.92%
2023/12/11	70	8.37	0	0.00	8.36	70	980	7.14%
2023/12/08	20	8.44	0	0.00	8.45	20	966	2.07%
2023/12/07	61	8.50	0	0.00	8.42	61	950	6.42%
2023/12/06	0	0.00	55	8.68	8.67	-55	911	-6.04%
2023/12/05	1	8.37	40	8.43	8.41	-39	789	-4.94%
2023/12/04	10	8.21	0	0.00	8.20	10	748	1.34%
2023/12/01	0	0.00	21	8.28	8.29	-21	748	-2.81%
2023/11/29	20	8.08	0	0.00	8.08	20	733	2.73%
2023/11/28	0	8.07	0	0.00	8.13	0	729	0.00%
2023/11/27	10	8.12	10	8.11	8.11	0	726	0.00%
2023/11/24	0	8.10	0	0.00	8.18	0	722	0.00%
2023/11/21	0.2	8.21	0	0.00	8.22	0.2	731	0.03%
2023/11/20	0	8.15	0	0.00	8.21	0	724	0.00%
2023/11/17	0	0.00	20	8.19	8.17	-20	722	-2.77%
2023/11/16	0	0.00	10.2	8.10	8.09	-10.2	719	-1.41%
2023/11/15	21	7.97	0	0.00	8.01	21	715	2.93%
2023/11/14	21	8.04	0	0.00	8.03	21	701	3.00%
2023/11/09	11	8.07	0	0.00	8.05	11	715	1.54%
2023/11/07	4	8.13	0	0.00	8.19	4	756	0.53%
2023/11/06	0	0.00	40	8.13	8.18	-40	773	-5.17%
2023/11/03	0	7.96	0	0.00	8.03	0	766	0.00%
2023/11/02	0	0.00	5	7.96	7.96	-5	778	-0.64%
2023/11/01	0	0.00	1	7.85	7.87	-1	786	-0.13%
2023/10/26	0	7.94	0	0.00	7.99	0	880	0.00%
2023/10/19	1	7.88	0	0.00	7.88	1	942	0.11%
2023/10/18	1	7.96	0	0.00	7.88	1	964	0.10%
2023/10/16	30	8.01	30	8.05	8.05	0	973	0.00%
2023/10/11	10	8.00	0	0.00	8.03	10	1,071	0.94%
2023/10/05	0	0.00	10	8.07	8.06	-10	1,095	-0.91%
2023/10/04	1	8.00	6	8.04	8.03	-5	1,112	-0.45%
2023/10/03	1	8.14	4	8.14	8.13	-3	1,111	-0.27%
2023/09/27	1	8.15	0	0.00	8.13	1	1,194	0.08%
2023/09/26	1	8.18	20	8.21	8.21	-19	1,211	-1.57%
2023/09/25	0.2	8.24	0	0.00	8.21	0.2	1,226	0.02%
2023/09/21	20	8.29	0	0.00	8.29	20	1,257	1.59%
2023/09/20	3	8.45	0	0.00	8.43	3	1,259	0.24%
2023/09/19	0	0.00	8	8.53	8.50	-8	1,339	-0.60%
2023/09/18	0	0.00	2	8.50	8.48	-2	1,455	-0.14%
2023/09/15	8	8.47	2.4	8.48	8.47	5.6	1,482	0.38%
2023/09/14	2	8.47	0	0.00	8.47	2	1,520	0.13%
2023/09/13	0	0.00	1	8.48	8.45	-1	1,537	-0.07%
2023/09/12	30	8.44	1	8.43	8.47	29	1,582	1.83%
2023/09/05	0	0.00	34	8.63	8.65	-34	1,806	-1.88%
2023/08/30	0	0.00	21	8.42	8.42	-21	2,106	-1.00%
2023/08/29	1	8.32	0	0.00	8.33	1	2,258	0.04%
2023/08/25	5	8.37	0	0.00	8.42	5	2,436	0.21%
2023/08/22	2	8.43	0	0.00	8.39	2	2,599	0.08%
2023/08/18	30	8.54	20	8.53	8.53	10	2,822	0.35%
2023/08/16	1	8.51	0	0.00	8.51	1	2,833	0.04%
2023/08/15	1	8.54	0	0.00	8.59	1	2,864	0.03%
2023/08/14	5	8.56	0.9	8.53	8.50	4.1	2,872	0.14%
2023/08/11	0.2	8.63	0	0.00	8.56	0.2	2,869	0.01%
2023/08/10	0	0.00	10	8.68	8.68	-10	2,870	-0.35%
2023/08/08	1	8.87	0	0.00	8.89	1	2,895	0.03%
2023/08/07	1	8.94	0	0.00	8.94	1	2,892	0.03%
2023/08/04	30	8.89	0.2	8.92	8.98	29.8	2,888	1.03%
2023/08/01	20	9.09	0	0.00	9.08	20	2,840	0.70%
2023/07/31	30	9.11	1.1	9.10	9.15	28.9	2,830	1.02%
2023/07/27	1	9.24	0.1	9.26	9.27	0.9	2,801	0.03%
2023/07/26	40	9.14	0	0.00	9.11	40	2,798	1.43%
2023/07/21	50	9.38	0	0.00	9.38	50	2,770	1.81%
2023/07/19	40	9.48	0	0.00	9.43	40	2,786	1.44%
2023/07/18	20	9.63	6	9.60	9.57	14	2,807	0.50%
2023/07/17	6	9.52	20	9.69	9.82	-14	2,785	-0.50%
2023/07/13	0	0.00	2	9.45	9.40	-2	2,756	-0.07%
2023/07/12	1	9.45	0	0.00	9.43	1	2,778	0.04%
2023/07/11	0	0.00	28	9.52	9.54	-28	2,826	-0.99%
2023/07/10	1	9.37	0.4	9.32	9.31	0.6	2,836	0.02%
2023/07/07	20	9.34	0	0.00	9.37	20	2,872	0.70%
2023/07/06	30	9.51	0.2	9.40	9.50	29.8	2,905	1.03%
2023/07/04	1	9.80	0	0.00	9.79	1	2,994	0.03%
2023/07/03	1	9.98	2	9.98	9.86	-1	2,998	-0.03%
2023/06/29	1	9.71	0	0.00	9.79	1	2,999	0.03%
2023/06/27	21	9.87	0	0.00	9.71	21	3,046	0.69%
2023/06/26	0	0.00	13	9.72	10.05	-13	3,048	-0.43%
2023/06/21	0	0.00	44	9.61	9.57	-44	2,976	-1.48%
2023/06/20	20	9.36	5	9.58	9.55	15	2,977	0.50%
2023/06/16	1	9.51	0	0.00	9.44	1	2,941	0.03%
2023/06/15	30	9.44	1	9.62	9.43	29	2,899	1.00%
2023/06/14	11	9.75	0	0.00	9.75	11	2,829	0.39%
2023/06/13	0	0.00	2	9.94	9.90	-2	2,826	-0.07%
2023/06/12	0	0.00	1	9.97	9.89	-1	2,804	-0.04%
2023/06/09	1	9.92	2	9.95	9.99	-1	2,770	-0.04%
2023/06/08	1	9.98	0	0.00	9.98	1	2,756	0.04%
2023/06/07	4	10.00	1	10.05	10.00	3	2,748	0.11%
2023/06/06	1	9.90	0	0.00	9.88	1	2,685	0.04%
2023/06/05	0	0.00	1.1	10.05	10.00	-1.1	2,619	-0.04%
2023/06/02	0	0.00	1	9.89	9.91	-1	2,525	-0.04%
2023/06/01	0	0.00	2	9.70	9.70	-2	2,391	-0.08%
2023/05/31	5	9.67	1	9.69	9.72	4	2,320	0.17%
2023/05/29	0	0.00	1	9.37	9.29	-1	2,216	-0.05%
2023/05/26	1	9.43	0	0.00	9.32	1	2,190	0.05%
2023/05/25	5	9.66	18	9.80	9.83	-13	2,076	-0.63%
2023/05/23	1	9.09	0	0.00	9.07	1	1,898	0.05%
2023/05/18	0	0.00	11.5	9.02	9.00	-11.5	1,956	-0.59%
2023/05/17	11.7	8.92	0	0.00	8.92	11.7	1,951	0.60%
2023/05/16	1.2	8.96	0	0.00	8.94	1.2	1,948	0.06%
2023/05/15	0	0.00	10	9.09	9.09	-10	1,924	-0.52%
2023/05/11	1	8.83	11	8.75	8.75	-10	1,884	-0.53%
2023/05/02	1	9.06	0	0.00	9.04	1	1,950	0.05%
2023/04/28	1	9.04	0	0.00	9.06	1	1,989	0.05%
2023/04/26	0	0.00	2	8.95	8.94	-2	1,985	-0.10%
2023/04/25	1	9.00	0	0.00	8.91	1	1,977	0.05%
2023/04/21	1	9.00	0	0.00	8.95	1	1,950	0.05%
2023/04/18	1	9.37	0	0.00	9.29	1	1,870	0.05%
2023/04/17	1	9.28	0	0.00	9.36	1	1,852	0.05%
2023/04/14	0	0.00	1	9.43	9.43	-1	1,822	-0.05%
2023/04/13	0.1	9.27	0.3	9.33	9.27	-0.2	1,760	-0.01%
2023/04/10	0	0.00	8	9.40	9.34	-8	1,649	-0.48%
2023/04/07	1	8.82	0	0.00	8.83	1	1,520	0.07%
2023/03/31	1	8.92	0	0.00	8.94	1	1,488	0.07%
2023/03/28	1	8.95	0	0.00	8.92	1	1,436	0.07%
2023/03/27	1	9.07	3	9.07	9.09	-2	1,386	-0.14%
2023/03/23	0	0.00	4	8.60	8.58	-4	1,280	-0.31%
2023/03/21	2	8.37	0	0.00	8.39	2	1,254	0.16%
2023/03/16	2	8.34	0	0.00	8.12	2	1,311	0.15%
2023/03/14	1	8.55	0	0.00	8.52	1	1,363	0.07%
2023/03/13	5	8.64	0	0.00	8.62	5	1,362	0.37%
2023/03/10	0	0.00	30	8.81	8.81	-30	1,370	-2.19%
2023/03/09	1	8.78	0	0.00	8.80	1	1,415	0.07%
2023/03/06	1	8.72	0	0.00	8.71	1	1,383	0.07%
2023/02/22	0	8.60	0	0.00	8.64	0	1,344	0.00%
2023/02/21	2	8.72	0	0.00	8.71	2	1,325	0.15%
2023/02/20	3	8.83	15	8.67	8.90	-12	1,293	-0.93%
2023/02/10	1	8.16	0	0.00	8.19	1	1,198	0.08%
2023/02/01	0.1	8.20	0	0.00	8.20	0.1	1,155	0.01%
2023/01/31	1	8.15	0	0.00	8.14	1	1,136	0.09%
2023/01/13	0	0.00	60	7.89	7.88	-60	1,061	-5.65%
2022/12/30	1	7.63	0	0.00	7.61	1	1,057	0.09%
2022/12/28	0	0.00	20	7.64	7.64	-20	1,079	-1.85%
2022/12/14	20	8.13	0	0.00	8.13	20	1,068	1.87%
2022/12/13	24	8.11	0	0.00	8.10	24	1,066	2.25%
2022/12/08	1	8.00	0	0.00	8.00	1	1,090	0.09%
2022/12/07	0	0.00	1	8.21	8.13	-1	1,059	-0.09%
2022/12/06	18	7.96	0	0.00	7.96	18	996	1.81%
2022/12/02	1	7.85	0	0.00	7.90	1	969	0.10%
2022/12/01	0	0.00	54	8.01	8.10	-54	929	-5.81%
2022/11/28	20	7.31	0	0.00	7.30	20	876	2.28%
2022/11/24	0	0.00	0.3	7.44	7.46	-0.3	890	-0.03%
2022/11/22	8	7.29	5	7.29	7.29	3	891	0.34%
2022/11/18	22	7.30	0	0.00	7.30	22	911	2.41%
2022/11/10	1	7.30	0	0.00	7.35	1	1,053	0.09%
2022/10/31	1	7.03	0	0.00	7.01	1	1,264	0.08%
2022/10/25	1	7.03	0	0.00	7.02	1	1,285	0.08%
2022/10/24	3	7.11	0	0.00	7.07	3	1,289	0.23%
2022/10/07	0	0.00	1	7.52	7.52	-1	1,298	-0.08%
2022/10/04	1	7.61	0	0.00	7.63	1	1,315	0.08%
2022/09/30	1	7.54	0	0.00	7.55	1	1,333	0.07%
2022/09/21	1	8.34	0	0.00	8.30	1	1,417	0.07%
2022/09/20	0	0.00	0.5	8.38	8.42	-0.5	1,419	-0.03%
2022/09/19	1	8.47	0	0.00	8.42	1	1,429	0.07%
2022/09/16	0	0.00	5	8.60	8.60	-5	1,406	-0.36%
2022/09/15	2	8.30	40	8.28	8.28	-38	1,386	-2.74%
2022/09/14	1	8.20	0	0.00	8.24	1	1,388	0.07%
2022/09/12	0	0.00	60	8.30	8.37	-60	1,424	-4.21%
2022/09/08	0	0.00	40	8.16	8.15	-40	1,426	-2.80%
2022/09/07	0	0.00	42	8.03	7.98	-42	1,444	-2.91%
2022/09/06	0	0.00	10	8.07	8.01	-10	1,458	-0.69%
2022/09/05	4	8.18	5	8.21	8.13	-1	1,463	-0.07%
2022/09/02	46	8.38	12	8.43	8.30	34	1,464	2.32%
2022/09/01	46	8.42	0	0.00	8.41	46	1,460	3.15%
2022/08/31	16	8.49	0.5	8.45	8.49	15.5	1,462	1.06%
2022/08/29	10	8.45	0	0.00	8.36	10	1,455	0.69%
2022/08/26	0	0.00	0	8.59	8.53	0	1,441	0.00%
2022/08/25	0	0.00	0.1	8.50	8.48	-0.1	1,429	-0.01%
2022/08/24	50	8.39	0	0.00	8.40	50	1,432	3.49%
2022/08/22	0	0.00	5	8.55	8.55	-5	1,407	-0.36%
2022/08/19	5	8.63	1	8.75	8.74	4	1,389	0.29%
2022/08/18	10	8.49	2	8.52	8.52	8	1,350	0.59%
2022/08/17	3	8.57	0	0.00	8.56	3	1,333	0.23%
2022/08/16	0	0.00	6	8.77	8.71	-6	1,258	-0.48%
2022/08/15	5	7.91	17	8.13	8.32	-12	1,145	-1.05%
2022/08/12	2	7.57	1	7.55	7.57	1	1,059	0.09%
2022/08/11	3	7.48	0	0.00	7.47	3	1,054	0.28%
2022/08/10	3	7.37	0	0.00	7.42	3	1,061	0.28%
2022/08/09	7	7.37	0	0.00	7.38	7	1,061	0.66%
2022/08/08	1	7.23	0	0.00	7.28	1	1,060	0.09%
2022/08/02	1	7.40	0	0.00	7.31	1	1,065	0.09%
2022/07/29	0	0.00	40	7.40	7.40	-40	1,066	-3.75%
2022/07/15	0	0.00	0.9	7.31	7.34	-0.9	1,139	-0.08%
2022/07/14	1	7.31	0	0.00	7.33	1	1,138	0.09%
2022/07/04	1	7.18	0	0.00	7.19	1	1,109	0.09%
2022/07/01	0	0.00	15	7.28	7.25	-15	1,102	-1.36%
2022/06/30	1	7.85	0	0.00	7.65	1	1,084	0.09%
2022/06/24	0	0.00	10	8.06	8.01	-10	1,072	-0.93%
2022/06/22	1	8.09	0	0.00	8.01	1	1,085	0.09%
2022/06/06	1	8.89	0	0.00	8.88	1	1,095	0.09%
2022/05/30	0	0.00	50	8.90	8.88	-50	1,233	-4.05%
2022/05/26	50	8.86	0	0.00	8.80	50	1,258	3.97%
2022/05/25	1	8.76	0	0.00	8.81	1	1,282	0.08%
2022/05/24	0	0.00	0.1	8.82	8.79	-0.1	1,333	0.00%
2022/05/23	0	0.00	1	8.92	8.92	-1	1,353	-0.07%
2022/05/19	1	8.81	0	0.00	8.80	1	1,406	0.07%
2022/05/18	0	0.00	1	8.85	8.89	-1	1,428	-0.07%
2022/05/17	0	0.00	3	8.73	8.74	-3	1,446	-0.21%
2022/05/12	1	8.80	0	0.00	8.64	1	1,515	0.07%
2022/05/11	1	8.81	0	0.00	8.77	1	1,527	0.07%
2022/05/10	1	8.70	0	0.00	8.90	1	1,554	0.06%
2022/05/06	0	0.00	4	9.00	9.00	-4	1,607	-0.25%
2022/05/05	2	9.06	5	9.06	9.06	-3	1,621	-0.19%
2022/05/04	0	0.00	15	8.98	9.03	-15	1,655	-0.91%
2022/04/28	2	8.91	0	0.00	8.90	2	1,929	0.10%
2022/04/27	0	0.00	3	8.76	8.86	-3	2,054	-0.15%
2022/04/26	0	0.00	11	8.90	8.85	-11	2,147	-0.51%
2022/04/25	1	8.77	3	8.75	8.70	-2	2,195	-0.09%
2022/04/22	0	0.00	9	8.96	8.98	-9	2,211	-0.41%
2022/04/19	1	8.98	0	0.00	8.96	1	2,416	0.04%
2022/04/18	0	0.00	1	8.92	8.91	-1	2,594	-0.04%
2022/04/15	0	0.00	20	9.00	8.98	-20	2,669	-0.75%
2022/04/14	1	9.09	4	9.11	9.05	-3	2,809	-0.11%
2022/04/13	0	0.00	20	9.03	9.09	-20	2,950	-0.68%
2022/04/12	1	8.98	0	0.00	8.99	1	3,177	0.03%
2022/04/08	1	9.08	0	0.00	9.08	1	3,929	0.03%
2022/04/07	0	9.08	0	0.00	9.05	0	4,631	0.00%
2022/04/01	0	9.13	0	0.00	9.15	0	5,288	0.00%
2022/03/29	1	9.19	0	0.00	9.13	1	5,603	0.02%
2022/03/28	1	9.13	0	0.00	9.19	1	5,726	0.02%
2022/03/23	1	9.30	0	0.00	9.30	1	5,731	0.02%
2022/03/16	5	9.15	0	0.00	9.09	5	6,202	0.08%
2022/03/15	3	9.13	0	0.00	9.10	3	6,443	0.05%
2022/03/11	0	0.00	4	9.26	9.18	-4	6,453	-0.06%
2022/03/10	1	9.29	0	0.00	9.30	1	6,458	0.02%
2022/03/09	1	9.17	0	0.00	9.15	1	6,456	0.02%
2022/03/08	0	0.00	0.2	9.10	9.01	-0.2	6,471	0.00%
2022/03/07	6	9.20	0	0.00	9.17	6	6,471	0.09%
2022/03/04	6	9.49	0	0.00	9.44	6	6,609	0.09%
2022/03/03	20	9.53	6.6	9.61	9.59	13.4	6,602	0.20%
2022/03/02	3	9.46	0	0.00	9.47	3	6,639	0.05%
2022/03/01	0	0.00	1	9.51	9.57	-1	6,652	-0.02%
2022/02/24	1	9.39	2	9.43	9.43	-1	6,670	-0.01%
2022/02/23	1	9.51	0	0.00	9.51	1	6,642	0.02%
2022/02/22	2	9.53	2	9.50	9.50	0	6,642	0.00%
2022/02/21	1	9.59	0	0.00	9.65	1	6,611	0.02%
2022/02/17	1	9.65	0	0.00	9.69	1	6,620	0.02%
2022/02/14	1	9.63	0	0.00	9.63	1	6,638	0.02%
2022/02/10	23	9.85	0	0.00	9.85	23	6,626	0.35%
2022/02/09	0	0.00	1	9.97	9.97	-1	6,627	-0.02%
2022/02/07	1	9.55	2	9.64	9.71	-1	6,710	-0.01%
2022/01/25	2	9.48	0	0.00	9.45	2	6,687	0.03%
2022/01/24	1	9.72	0	0.00	9.78	1	6,613	0.02%
2022/01/21	2	10.00	0	9.90	9.90	2	6,555	0.03%
2022/01/20	3	10.30	0	0.00	10.20	3	6,482	0.05%
2022/01/19	0	0.00	14	9.96	10.05	-14	6,359	-0.22%
2022/01/18	5	9.92	0	0.00	9.80	5	6,266	0.08%
2022/01/17	10	9.97	0	0.00	10.05	10	6,218	0.16%
2022/01/14	2	9.86	0	0.00	9.80	2	6,190	0.03%
2022/01/13	20	10.18	10	10.00	10.00	10	6,126	0.16%
2022/01/12	1	10.15	0	0.00	10.10	1	6,061	0.02%
2022/01/11	1	10.30	0	0.00	10.10	1	6,006	0.02%
2022/01/10	1	10.60	3	10.65	10.60	-2	5,829	-0.03%
2022/01/07	25	10.74	20	11.10	10.60	5	5,747	0.09%
2022/01/06	24	11.20	2	10.95	11.00	22	5,605	0.39%
2022/01/05	11	11.30	5	11.25	11.25	6	5,463	0.11%
2022/01/04	14	12.05	21	11.72	11.65	-7	5,238	-0.13%
2022/01/03	17	11.25	18	11.58	11.40	-1	4,828	-0.02%
2021/12/30	21	11.45	11	11.79	11.75	10	4,470	0.22%
2021/12/29	6	10.61	66.2	11.18	11.25	-60.2	3,769	-1.60%
2021/12/28	40	10.22	0	0.00	10.25	40	3,205	1.25%
2021/12/27	5	10.20	3	10.20	10.25	2	3,139	0.06%
2021/12/23	6	10.08	1	9.97	9.97	5	2,973	0.17%
2021/12/22	3	9.86	0	0.00	9.90	3	2,868	0.10%
2021/12/17	0	0.00	7	9.48	9.50	-7	2,775	-0.25%
2021/12/15	1	9.45	0	0.00	9.45	1	2,712	0.04%
2021/12/14	1	9.53	0	0.00	9.42	1	2,690	0.04%
2021/12/13	0	0.00	3	9.82	9.82	-3	2,609	-0.11%
2021/12/10	6	10.15	1	9.93	9.93	5	2,513	0.20%
2021/12/09	6	9.80	7	10.08	10.15	-1	2,274	-0.04%
2021/12/08	2	9.24	0	0.00	9.26	2	2,023	0.10%
2021/12/06	1	9.09	0	0.00	9.11	1	2,009	0.05%
2021/11/30	1	9.18	0	0.00	8.90	1	1,968	0.05%
2021/11/29	1	9.15	0	0.00	9.11	1	1,823	0.05%
2021/11/26	1	9.22	0	0.00	9.20	1	1,829	0.05%
2021/11/24	1	9.51	1	9.53	9.51	0	1,751	0.00%
2021/11/23	2	9.74	0	0.00	9.59	2	1,737	0.12%
2021/11/18	1	9.59	0	0.00	9.58	1	1,736	0.06%
2021/11/17	2	9.63	0	0.00	9.63	2	1,766	0.11%
2021/11/16	0	0.00	8	9.56	9.56	-8	1,793	-0.45%
2021/11/15	8	9.65	0	0.00	9.54	8	1,798	0.44%
2021/11/12	1	9.70	0	0.00	9.56	1	1,807	0.06%
2021/11/11	1	9.79	0	0.00	9.76	1	1,798	0.06%
2021/11/09	2	9.82	0	0.00	9.82	2	1,908	0.10%
2021/11/05	3	9.97	0	0.00	9.94	3	2,105	0.14%
2021/11/04	5	10.20	10	10.13	10.10	-5	2,265	-0.22%
2021/11/03	0	0.00	0.2	9.75	9.77	-0.2	2,746	-0.01%
2021/11/02	0	0.00	10	9.74	9.72	-10	2,918	-0.34%
2021/11/01	8	9.79	9	9.76	9.76	-1	3,043	-0.03%
2021/10/29	10	9.90	0	0.00	9.78	10	3,046	0.33%
2021/10/28	1	9.94	0	0.00	9.90	1	3,040	0.03%
2021/10/27	0	0.00	10	9.70	9.70	-10	3,030	-0.33%
2021/10/26	10	9.60	0	0.00	9.70	10	3,032	0.33%
2021/10/14	1	9.21	0	0.00	9.25	1	3,209	0.03%
2021/10/07	2	9.25	0	0.00	9.29	2	3,327	0.06%
2021/10/06	1	9.20	0	0.00	9.08	1	3,358	0.03%
2021/10/05	1	8.97	0	0.00	9.28	1	3,379	0.03%
2021/10/04	1	9.40	0	0.00	9.15	1	3,397	0.03%
2021/09/27	0	0.00	3	9.75	9.71	-3	3,672	-0.08%
2021/09/23	1	9.51	0	9.50	9.57	1	3,863	0.02%
2021/09/16	1	9.47	1	9.50	9.50	0	3,929	0.00%
2021/09/10	1	9.60	0	0.00	9.59	1	4,010	0.02%
2021/09/07	3	9.55	0	0.00	9.60	3	4,050	0.07%
2021/09/06	1	9.76	0	0.00	9.66	1	4,053	0.02%
2021/09/03	0	0.00	2	9.95	9.88	-2	4,049	-0.05%
2021/09/02	0.7	9.83	3	9.86	9.90	-2.3	4,044	-0.06%
2021/09/01	0	0.00	1	9.81	9.83	-1	4,023	-0.02%
2021/08/30	2	9.65	1	9.72	9.64	1	4,050	0.02%
2021/08/24	1.3	9.57	0	0.00	9.59	1.3	4,151	0.03%
2021/08/23	0	0.00	0.3	9.54	9.58	-0.3	4,196	-0.01%
2021/08/20	2	9.45	0	0.00	9.43	2	4,200	0.05%
2021/08/19	1	9.60	5	9.55	9.55	-4	4,214	-0.09%
2021/08/18	5	9.69	3	9.84	9.82	2	4,214	0.05%
2021/08/17	1	9.54	0	0.00	9.82	1	4,233	0.02%
2021/08/16	5.2	9.66	1	9.80	9.53	4.2	4,225	0.10%
2021/08/13	7.2	9.98	3	9.94	9.91	4.2	4,188	0.10%
2021/08/12	12	10.24	10	10.12	10.15	2	4,177	0.05%
2021/08/11	12	10.59	0	0.00	10.65	12	4,159	0.29%
2021/08/10	10	10.73	7	10.63	10.40	3	4,112	0.07%
2021/08/09	6	11.81	32	11.65	11.50	-26	4,094	-0.64%
2021/08/06	12	11.40	10.1	11.40	11.40	1.9	3,679	0.05%
2021/08/05	10	10.35	15	10.40	10.40	-5	3,635	-0.14%
2021/08/04	1	9.43	1	9.45	9.46	0	3,665	0.00%
2021/08/03	1	9.48	0	0.00	9.42	1	3,794	0.03%
2021/08/02	2	9.48	0	0.00	9.46	2	3,851	0.05%
2021/07/30	1	9.56	1	9.57	9.54	0	3,889	0.00%
2021/07/29	1	9.60	0	0.00	9.58	1	3,959	0.03%
2021/07/28	3	9.70	6	9.58	9.56	-3	4,050	-0.07%
2021/07/27	9	10.00	0	0.00	9.78	9	4,183	0.22%
2021/07/26	1	9.90	5	10.05	10.00	-4	4,288	-0.09%
2021/07/23	3	9.72	1	9.88	9.75	2	4,398	0.05%
2021/07/22	2.1	9.69	0	0.00	9.60	2.1	4,517	0.05%
2021/07/21	2	9.83	1	9.65	9.58	1	4,589	0.02%
2021/07/20	3	9.91	0	0.00	9.89	3	4,712	0.06%
2021/07/19	5	10.10	13	10.09	10.10	-8	4,873	-0.16%
2021/07/16	8	10.05	0	0.00	9.95	8	5,379	0.15%
2021/07/15	1	10.10	10	9.98	9.94	-9	6,101	-0.15%
2021/07/13	1	9.90	0	0.00	9.86	1	6,684	0.01%
2021/07/12	1	9.92	20	9.90	9.90	-19	6,768	-0.28%
2021/07/09	0	0.00	3	9.92	9.90	-3	6,811	-0.04%
2021/07/08	1	9.94	5	10.00	9.88	-4	6,906	-0.06%
2021/07/07	2	9.97	0	0.00	9.86	2	7,050	0.03%
2021/07/06	26	10.06	2	9.98	9.96	24	7,140	0.34%
2021/07/05	3	9.99	142.2	10.01	10.20	-139.2	7,236	-1.92%	大賣/鉅額交易
2021/07/02	10	10.09	175	10.00	9.90	-165	7,364	-2.24%	大賣/鉅額交易
2021/07/01	6	9.99	23	10.12	10.15	-17	7,257	-0.23%
2021/06/30	4	9.26	0	0.00	9.24	4	7,216	0.06%
2021/06/29	2	9.19	0	0.00	9.16	2	7,237	0.03%
2021/06/28	2	9.32	0	0.00	9.32	2	7,271	0.03%
2021/06/24	1.2	9.43	0	0.00	9.46	1.2	7,543	0.02%
2021/06/23	1	9.46	0	0.00	9.43	1	7,676	0.01%
2021/06/22	1	9.36	5	9.39	9.32	-4	7,680	-0.05%
2021/06/21	1	9.40	3	9.31	9.31	-2	7,686	-0.03%
2021/06/18	2	9.67	0	0.00	9.64	2	7,719	0.03%
2021/06/17	1	9.81	0	0.00	9.77	1	7,809	0.01%
2021/06/16	1	9.78	0	0.00	9.68	1	7,836	0.01%
2021/06/15	0.4	9.72	0	0.00	9.77	0.4	7,863	0.00%
2021/06/11	1.9	9.82	0	0.00	9.81	1.9	7,876	0.02%
2021/06/09	1	9.90	0	0.00	9.78	1	7,892	0.01%
2021/06/08	2	9.99	0	0.00	10.00	2	7,900	0.03%
2021/06/07	2	9.95	0	0.00	9.91	2	7,915	0.03%
2021/06/04	1	10.25	0	0.00	10.10	1	7,895	0.01%
2021/06/03	0	0.00	96	10.20	10.15	-96	7,899	-1.22%
2021/06/01	1	10.15	48	10.15	10.15	-47	7,850	-0.60%
2021/05/27	281	9.62	0	0.00	9.45	281	7,779	3.61%	大買/鉅額交易
2021/05/26	28	9.50	0	0.00	9.63	28	7,747	0.36%
2021/05/25	0	0.00	2	9.60	9.56	-2	7,756	-0.03%
2021/05/21	1	9.32	0	0.00	9.38	1	7,817	0.01%
2021/05/20	2	9.30	0	0.00	9.20	2	7,829	0.03%
2021/05/19	3	9.03	0	0.00	9.08	3	7,813	0.04%
2021/05/18	4	8.68	5	8.79	9.04	-1	7,769	-0.01%
2021/05/17	42	8.47	0	0.00	8.37	42	7,684	0.55%
2021/05/13	21	9.73	10	9.64	9.61	11	7,488	0.15%
2021/05/12	10	10.80	0	0.00	9.95	10	7,372	0.14%
2021/05/11	1	10.75	0	0.00	10.40	1	7,214	0.01%
2021/05/10	2	11.13	50	11.50	11.20	-48	7,096	-0.68%
2021/05/07	1	10.90	6	11.02	11.25	-5	7,074	-0.07%
2021/05/06	52	10.90	0	0.00	10.85	52	7,054	0.74%
2021/05/05	0	0.00	10	11.00	10.95	-10	6,988	-0.14%
2021/05/04	1.2	11.21	0	0.00	11.15	1.2	6,914	0.02%
2021/05/03	1	11.95	14	12.31	11.95	-13	6,757	-0.19%
2021/04/29	6	12.60	0	0.00	12.45	6	6,688	0.09%
2021/04/28	5	12.75	0.4	12.70	12.80	4.6	6,581	0.07%
2021/04/26	1	12.75	12.2	12.41	12.80	-11.2	6,606	-0.17%
2021/04/23	1	11.95	0	0.00	12.20	1	6,475	0.02%
2021/04/22	45	12.14	52	12.69	12.10	-7	6,339	-0.11%
2021/04/21	120	13.49	18	12.97	13.35	102	5,837	1.75%	大買/鉅額交易
2021/04/20	2	11.90	49.7	12.44	12.90	-47.7	5,116	-0.93%
2021/04/19	0	0.00	17	11.72	11.75	-17	4,727	-0.36%
2021/04/16	20.3	11.30	1	11.30	11.35	19.3	4,570	0.42%
2021/04/15	26	11.20	0	0.00	11.15	26	4,514	0.58%
2021/04/14	0	0.00	2	10.95	11.10	-2	4,503	-0.04%
2021/04/13	2	11.55	11	11.50	11.00	-9	4,482	-0.20%
2021/04/12	0	0.00	1.7	11.16	11.20	-1.7	4,375	-0.04%
2021/04/09	10	11.00	6.5	10.92	11.00	3.5	4,303	0.08%
2021/04/08	2	11.40	22	11.31	11.20	-20	4,228	-0.47%
2021/04/07	0	0.00	7.3	10.90	10.90	-7.3	4,120	-0.18%
2021/04/06	9	10.90	1.2	10.97	10.80	7.8	4,131	0.19%
2021/03/31	1	10.70	5.2	10.50	10.50	-4.2	4,142	-0.10%
2021/03/30	5	10.45	11	10.74	10.75	-6	4,362	-0.14%
2021/03/29	1	10.30	0	0.00	10.40	1	4,267	0.02%
2021/03/26	10	10.65	1	10.60	10.50	9	4,228	0.21%
2021/03/25	1	10.20	0	0.00	10.20	1	4,168	0.02%
2021/03/24	1.1	10.30	0	0.00	10.40	1.1	4,211	0.03%
2021/03/23	0	0.00	5	10.30	10.30	-5	4,220	-0.12%
2021/03/22	5	10.35	5.7	10.38	10.70	-0.7	4,224	-0.02%
2021/03/18	0	0.00	10	10.20	10.40	-10	4,191	-0.24%
2021/03/17	1	10.10	0	0.00	10.20	1	4,353	0.02%
2021/03/16	0	0.00	1	10.15	10.20	-1	4,478	-0.02%
2021/03/10	0	0.00	3.1	10.16	10.15	-3.1	5,905	-0.05%
2021/03/09	0	0.00	2	10.05	10.05	-2	6,132	-0.03%
2021/03/05	1	10.10	0.2	10.10	10.10	0.8	6,490	0.01%
2021/03/04	0	0.00	1	10.20	10.30	-1	6,734	-0.01%
2021/03/03	1	10.15	0.8	10.10	10.15	0.2	6,827	0.00%
2021/02/24	2	10.63	0	0.00	10.45	2	7,299	0.03%
2021/02/23	0.7	10.50	1	10.60	10.60	-0.3	7,284	0.00%
2021/02/18	1	10.20	2	10.20	10.10	-1	7,385	-0.01%
2021/02/17	10	10.10	0	0.00	10.10	10	7,394	0.14%
2021/02/05	1	10.00	0	0.00	9.91	1	7,387	0.01%
2021/02/04	1	10.10	0	0.00	10.10	1	7,331	0.01%
2021/02/03	1	10.15	0	0.00	10.15	1	7,320	0.01%
2021/02/02	1	10.15	0	0.00	10.20	1	7,341	0.01%
2021/02/01	1	10.15	0	0.00	10.15	1	7,348	0.01%
2021/01/29	46	10.17	0.9	10.10	10.15	45.1	7,378	0.61%
2021/01/28	1	10.25	0	0.00	10.20	1	7,437	0.01%
2021/01/27	1	10.40	0	0.00	10.35	1	7,434	0.01%
2021/01/26	1	10.30	0	0.00	10.30	1	7,448	0.01%
2021/01/25	2	10.35	2	10.40	10.40	0	7,451	0.00%
2021/01/22	2	10.33	0	0.00	10.60	2	7,455	0.03%
2021/01/21	2.1	10.57	0.6	10.30	10.35	1.5	7,446	0.02%
2021/01/20	5	10.77	1	11.10	10.55	4	7,483	0.05%
2021/01/19	1	10.30	11.1	10.58	11.20	-10.1	7,358	-0.14%
2021/01/18	20	10.25	0	0.00	10.20	20	7,326	0.27%
2021/01/15	10	10.45	2.4	10.40	10.30	7.6	7,334	0.10%
2021/01/14	8	10.55	0.4	10.60	10.50	7.6	7,375	0.10%
2021/01/12	11	10.45	11	10.44	10.35	0	7,503	0.00%
2021/01/11	2	10.63	5	10.60	10.60	-3	7,617	-0.04%
2021/01/08	3	10.52	0	0.00	10.65	3	7,992	0.04%
2021/01/07	1	10.75	10.7	10.79	10.65	-9.7	8,153	-0.12%
2021/01/06	1	10.70	0	0.00	10.60	1	8,144	0.01%
2021/01/04	0	0.00	8	10.85	10.90	-8	8,296	-0.10%
2020/12/31	18	10.94	20	10.95	10.90	-2	8,498	-0.02%
2020/12/30	1	11.05	20	11.10	11.00	-19	8,655	-0.22%
2020/12/29	0	0.00	1.2	11.18	11.05	-1.2	8,752	-0.01%
2020/12/28	3	11.20	3	11.20	11.20	0	8,855	0.00%
2020/12/25	2	11.45	5	11.25	11.35	-3	8,937	-0.03%
2020/12/24	20	11.61	10.6	11.58	11.55	9.4	8,998	0.10%
2020/12/22	0	0.00	1	10.95	10.65	-1	8,902	-0.01%
2020/12/21	0	0.00	29	11.00	10.95	-29	9,078	-0.32%
2020/12/18	0	0.00	0	10.70	10.80	0	9,291	0.00%
2020/12/17	8	10.70	0	0.00	10.75	8	9,370	0.09%
2020/12/16	11	10.70	0.1	10.60	10.80	10.9	9,538	0.11%
2020/12/14	12	10.85	0	0.00	10.95	12	9,739	0.12%
2020/12/11	4	11.39	5	10.90	10.90	-1	9,948	-0.01%
2020/12/10	5	11.58	0	0.00	11.45	5	10,159	0.05%
2020/12/09	8	11.86	26	11.65	11.75	-18	10,542	-0.17%
2020/12/08	11	12.05	14.2	11.92	11.95	-3.2	11,314	-0.03%
2020/12/07	26	12.26	8	12.25	12.30	18	11,057	0.16%
2020/12/04	0	0.00	5	11.15	11.20	-5	10,467	-0.05%
2020/12/03	0	0.00	16	11.42	11.25	-16	10,447	-0.15%
2020/12/02	10	11.23	6	11.13	11.10	4	10,410	0.04%
2020/12/01	3	11.15	14	10.96	11.40	-11	10,667	-0.10%
2020/11/30	59	11.43	6	11.48	11.00	53	10,487	0.51%
2020/11/27	15	11.23	5	11.10	11.20	10	10,355	0.10%
2020/11/26	20	11.06	1.4	11.32	11.20	18.6	10,322	0.18%
2020/11/25	10	11.15	5.9	10.93	11.15	4.1	10,155	0.04%
2020/11/24	2	10.48	4	10.45	10.50	-2	10,123	-0.02%
2020/11/23	4	10.50	15	10.55	10.50	-11	10,210	-0.11%
2020/11/20	10	10.83	3	10.90	10.70	7	10,250	0.07%
2020/11/19	10	10.85	3	11.00	10.80	7	10,348	0.07%
2020/11/16	10	10.40	10	10.40	10.35	0	10,691	0.00%
2020/11/13	6	10.38	0	0.00	10.50	6	11,339	0.05%
2020/11/12	0	0.00	3	10.40	10.40	-3	11,765	-0.03%
2020/11/11	11	10.35	21.2	10.44	10.35	-10.2	11,900	-0.09%
2020/11/10	0.4	10.40	1	10.40	10.40	-0.6	11,905	0.00%
2020/11/09	1	10.60	0	0.00	10.60	1	11,936	0.01%
2020/11/06	4	10.73	12	10.78	10.70	-8	12,028	-0.07%
2020/11/05	0	0.00	13.1	10.86	10.85	-13.1	12,035	-0.11%
2020/11/04	10	10.45	2	10.45	10.40	8	11,987	0.07%
2020/11/03	2	10.70	0	0.00	10.45	2	12,058	0.02%
2020/11/02	0.8	10.30	2	10.30	10.30	-1.2	12,074	-0.01%
2020/10/30	0	0.00	1	10.55	10.40	-1	12,130	-0.01%
2020/10/29	8	10.45	5	10.60	10.50	3	12,205	0.02%
2020/10/28	0	0.00	1	10.70	10.70	-1	12,258	-0.01%
2020/10/27	2	10.50	0	0.00	10.55	2	12,277	0.02%
2020/10/26	6.5	10.57	0	0.00	10.50	6.5	12,347	0.05%
2020/10/23	7	10.79	0	0.00	10.80	7	12,336	0.06%
2020/10/22	15	10.99	2.1	10.89	10.75	12.9	12,372	0.10%
2020/10/21	10.6	11.31	0	0.00	11.10	10.6	12,432	0.09%
2020/10/20	5.2	11.68	4	11.55	11.55	1.2	12,409	0.01%
2020/10/19	10.5	11.89	2.3	11.81	11.75	8.2	12,444	0.07%
2020/10/16	4	11.88	23.2	11.70	11.70	-19.2	12,426	-0.15%
2020/10/15	0	0.00	35.9	11.26	11.35	-35.9	12,199	-0.29%
2020/10/14	0.7	10.30	1.7	10.30	10.35	-1	12,315	-0.01%
2020/10/13	35	10.34	2	10.45	10.35	33	12,609	0.26%
2020/10/12	0.5	10.80	10.5	10.85	10.80	-10.1	13,172	-0.08%
2020/09/28	74	5.59	8	5.59	5.53	66	13,380	0.49%
2020/09/25	9	5.65	9	5.58	5.64	0	13,275	0.00%
2020/09/24	62	5.83	52	5.84	5.81	10	13,135	0.08%
2020/09/23	4	6.00	9	6.04	6.00	-5	13,040	-0.04%
2020/09/22	10	6.02	15	6.01	6.00	-5	13,076	-0.04%
2020/09/21	15	6.07	15	6.03	6.01	0	13,134	0.00%
2020/09/18	43	6.16	28	6.14	6.11	15	13,122	0.11%
2020/09/17	6	6.24	3	6.19	6.18	3	13,170	0.02%
2020/09/16	15	6.35	13	6.32	6.29	2	13,261	0.02%
2020/09/15	21	6.21	0	0.00	6.36	21	13,174	0.16%
2020/09/14	6	6.52	9	6.40	6.35	-3	12,959	-0.02%
2020/09/11	41	6.42	4	6.47	6.43	37	12,898	0.29%
2020/09/10	0	0.00	11	6.48	6.42	-11	12,756	-0.09%
2020/09/09	10	6.33	20	6.33	6.40	-10	12,649	-0.08%
2020/09/08	11	6.39	0	0.00	6.25	11	12,571	0.09%
2020/09/07	24	6.69	15	6.67	6.54	9	12,413	0.07%
2020/09/04	16	6.48	20	6.40	6.51	-4	12,147	-0.03%
2020/09/03	98.2	6.51	87	6.40	6.69	11.2	11,812	0.09%
2020/09/02	5	5.96	0	0.00	6.18	5	10,890	0.05%
2020/09/01	0	0.00	3	5.97	6.01	-3	10,833	-0.03%
2020/08/31	1	5.89	0	0.00	5.87	1	10,824	0.01%
2020/08/28	4	5.96	3.4	5.91	5.92	0.6	10,883	0.01%
2020/08/27	2	6.17	53	6.05	6.12	-51	10,860	-0.47%
2020/08/26	2	5.88	3	5.90	5.89	-1	10,522	-0.01%
2020/08/25	1	5.89	51	5.88	5.85	-50	10,518	-0.48%
2020/08/24	1	5.83	0	0.00	5.69	1	10,517	0.01%
2020/08/21	0	0.00	1	5.56	5.70	-1	10,590	-0.01%
2020/08/20	32	5.59	0	0.00	5.55	32	10,736	0.30%
2020/08/19	27	5.95	0	0.00	5.89	27	10,655	0.25%
2020/08/18	16	6.01	5	6.01	6.02	11	10,641	0.10%
2020/08/17	6	6.12	2	6.04	6.07	4	10,739	0.04%
2020/08/14	2	5.95	5	5.94	6.04	-3	10,833	-0.03%
2020/08/13	8	5.79	8	5.76	5.77	0	11,006	0.00%
2020/08/12	4	5.91	0	0.00	5.88	4	11,446	0.03%
2020/08/11	97	6.12	7	5.99	5.94	90	12,223	0.74%
2020/08/10	7	5.94	106	5.95	6.13	-99	11,838	-0.84%	大賣/
2020/08/06	10	5.56	0	0.00	5.51	10	11,958	0.08%
2020/08/04	2	5.52	2	5.56	5.54	0	12,581	0.00%
2020/08/03	6	5.40	0	0.00	5.37	6	12,865	0.05%
2020/07/31	71	5.44	0	0.00	5.36	71	12,874	0.55%
2020/07/30	70	5.38	0	0.00	5.45	70	12,845	0.54%
2020/07/29	2	5.19	0	0.00	5.20	2	12,752	0.02%
2020/07/28	3	5.16	0	0.00	5.16	3	12,758	0.02%
2020/07/27	0	0.00	2	5.22	5.20	-2	12,756	-0.02%
2020/07/24	3	5.42	0	0.00	5.39	3	12,716	0.02%
2020/07/23	7	5.59	4	5.56	5.60	3	12,657	0.02%
2020/07/20	2	5.49	9	5.54	5.45	-7	12,522	-0.06%
2020/07/17	5	5.43	5	5.52	5.41	0	12,490	0.00%
2020/07/16	5	5.62	0	0.00	5.61	5	12,411	0.04%
2020/07/15	3	5.65	0	0.00	5.63	3	12,360	0.02%
2020/07/14	2	5.78	1	5.70	5.77	1	12,309	0.01%
2020/07/13	1	5.99	3	5.94	5.92	-2	12,195	-0.02%
2020/07/10	1	5.90	1	6.04	5.90	0	12,102	0.00%
2020/07/09	33	5.84	28	5.88	5.77	5	11,802	0.04%
2020/07/08	16	6.23	80.3	6.15	6.12	-64.3	11,498	-0.56%
2020/07/07	14	5.50	49.6	5.62	5.84	-35.6	10,895	-0.33%
2020/07/03	1	5.21	7.7	5.26	5.23	-6.7	10,535	-0.06%
2020/07/02	7	5.24	16	5.26	5.25	-9	10,531	-0.09%
2020/07/01	22	5.38	0	0.00	5.30	22	10,472	0.21%
2020/06/30	30	5.04	0	0.00	5.24	30	10,311	0.29%
2020/06/29	13	5.07	11	5.13	5.01	2	10,136	0.02%
2020/06/24	37	5.03	0	0.00	5.04	37	10,025	0.37%
2020/06/23	112	5.14	0.3	5.11	5.14	111.7	9,827	1.14%	大買/鉅額交易
2020/06/22	10	5.44	0	0.00	5.31	10	9,634	0.10%
2020/06/18	6	5.47	8	5.48	5.50	-2	9,572	-0.02%
2020/06/16	20	5.54	0	0.00	5.54	20	9,633	0.21%
2020/06/15	36	5.38	0	0.00	5.36	36	9,710	0.37%
2020/06/12	8	5.42	7	5.44	5.47	1	9,683	0.01%
2020/06/11	16	5.72	10	5.87	5.66	6	9,694	0.06%
2020/06/10	25	5.69	29	5.65	5.84	-4	9,621	-0.04%
2020/06/09	21	5.71	15	5.72	5.70	6	9,608	0.06%
2020/06/05	30	5.84	1	5.90	5.81	29	9,576	0.30%
2020/06/04	9	5.92	4	5.99	5.84	5	9,557	0.05%
2020/06/03	0	0.00	18	5.82	5.87	-18	9,500	-0.19%
2020/06/01	11	5.68	5	5.71	5.66	6	9,332	0.06%
2020/05/29	1	5.62	0	0.00	5.69	1	9,279	0.01%
2020/05/28	4.3	5.66	0	0.00	5.61	4.3	9,182	0.05%
2020/05/27	6	5.87	11	5.67	5.80	-5	9,089	-0.06%
2020/05/26	5	5.58	0	0.00	5.59	5	8,919	0.06%
2020/05/25	11	5.59	8	5.63	5.57	3	8,848	0.03%
2020/05/22	15	5.74	0	0.00	5.70	15	8,761	0.17%
2020/05/21	9	5.75	4	5.85	5.62	5	8,606	0.06%
2020/05/20	11	5.52	2	6.14	5.95	9	8,366	0.11%
2020/05/19	33	5.82	54	5.82	5.79	-21	7,940	-0.26%
2020/05/18	109	7.10	24	6.64	6.40	85	7,425	1.14%	大買/
2020/05/15	8	7.10	1	7.10	7.10	7	6,484	0.11%
2020/05/14	150	6.46	1	6.46	6.46	149	6,211	2.40%	大買/鉅額交易
2020/05/13	40	5.87	5	5.87	5.88	35	5,918	0.59%
2020/05/12	20	4.95	2	5.35	5.35	18	5,527	0.33%
2020/05/11	0	0.00	0.2	4.87	4.87	-0.2	5,085	0.00%
2020/05/08	1	4.41	4	4.41	4.43	-3	4,875	-0.06%
2020/05/07	6	4.78	0	0.00	4.84	6	4,499	0.13%
2020/05/06	0	0.00	20	4.84	4.84	-20	4,462	-0.45%
2020/05/04	20	4.93	0	0.00	4.90	20	4,537	0.44%
2020/04/30	0	0.00	10	5.05	5.04	-10	4,592	-0.22%
2020/04/27	0	0.00	10	4.99	5.00	-10	4,717	-0.21%
2020/04/24	1	4.78	0	0.00	4.79	1	4,701	0.02%
2020/04/23	10	4.86	0	0.00	4.79	10	4,722	0.21%
2020/04/20	1	4.91	0.3	4.91	4.92	0.7	4,629	0.01%
2020/04/17	0	0.00	1	5.06	4.99	-1	4,617	-0.02%
2020/04/10	0	0.00	5	4.84	4.84	-5	4,574	-0.11%
2020/04/09	10	4.94	15	4.97	4.86	-5	4,603	-0.11%
2020/04/08	5	4.85	0	0.00	4.82	5	4,523	0.11%
2020/04/01	5	4.34	1	4.35	4.39	4	4,439	0.09%
2020/03/31	2	4.31	0	0.00	4.24	2	4,415	0.05%
2020/03/30	0	0.00	2	4.22	4.23	-2	4,397	-0.05%
2020/03/27	0	0.00	1	4.24	4.15	-1	4,342	-0.02%
2020/03/26	0.1	4.17	0	0.00	4.17	0.1	4,330	0.00%
2020/03/25	0	0.00	2.2	4.18	4.20	-2.2	4,378	-0.05%
2020/03/24	0	0.00	20	4.12	4.08	-20	4,348	-0.46%
2020/03/20	0	0.00	101	3.77	3.78	-101	4,419	-2.29%	大賣/鉅額交易
2020/03/19	100	3.45	7	3.45	3.44	93	4,637	2.01%
2020/03/18	2	3.87	0	0.00	3.82	2	4,616	0.04%
2020/03/17	20	3.78	0	0.00	3.87	20	4,644	0.43%
2020/03/16	12	4.04	0	0.00	3.97	12	4,658	0.26%
2020/03/13	2	4.11	3	4.08	4.15	-1	4,670	-0.02%
2020/03/12	5	4.54	0	0.00	4.50	5	4,522	0.11%
2020/03/10	1	4.69	0	0.00	4.95	1	4,460	0.02%
2020/03/09	2	4.97	0	0.00	4.95	2	4,407	0.05%
2020/03/04	0.2	5.21	8	5.23	5.24	-7.8	4,461	-0.17%
2020/02/21	5	5.95	0	0.00	5.95	5	4,660	0.11%
2020/02/18	1	5.96	0	0.00	5.94	1	4,753	0.02%
2020/02/17	1	5.88	0	0.00	5.88	1	4,803	0.02%
2020/02/12	0	0.00	4	6.01	6.01	-4	4,916	-0.08%
2020/02/04	0	0.00	1	5.67	5.90	-1	5,053	-0.02%
2020/02/03	12	5.30	0	0.00	5.55	12	4,990	0.24%
2020/01/31	1	5.88	0	0.00	5.86	1	4,906	0.02%
2020/01/30	12	6.01	0	0.00	5.99	12	4,890	0.25%
2020/01/15	0	0.00	4	6.76	6.76	-4	4,805	-0.08%
2020/01/14	3	6.76	0	0.00	6.74	3	4,824	0.06%
2020/01/13	0	0.00	40	6.71	6.70	-40	4,876	-0.82%
2020/01/07	6	6.82	0	0.00	6.81	6	4,923	0.12%
2020/01/06	10	6.78	0	0.00	6.80	10	4,938	0.20%
2020/01/03	0	0.00	0.5	7.00	7.02	-0.5	4,869	-0.01%
2019/12/27	0	0.00	3.7	7.17	7.18	-3.7	5,039	-0.07%
2019/12/26	0	0.00	4	7.13	7.16	-4	5,135	-0.08%
2019/12/19	2	7.22	0	0.00	7.16	2	5,208	0.04%
2019/12/16	0	0.00	1	7.44	7.49	-1	5,088	-0.02%
2019/12/13	0	0.00	1	7.24	7.19	-1	4,858	-0.02%
2019/12/12	1	7.16	0	0.00	7.15	1	4,791	0.02%
2019/12/11	2	7.32	0	0.00	7.23	2	4,752	0.04%
2019/12/10	0	0.00	10	7.13	7.10	-10	4,633	-0.22%
2019/12/06	1	6.99	23	7.03	6.98	-22	4,590	-0.48%
2019/12/05	1	6.90	0	0.00	6.93	1	4,580	0.02%
2019/12/04	3	6.95	0	0.00	6.92	3	4,654	0.06%
2019/12/03	1	7.00	2	7.00	7.03	-1	4,992	-0.02%
2019/12/02	11	7.13	30	7.14	7.08	-19	5,470	-0.35%
2019/11/29	14	7.01	0.1	6.95	6.98	13.9	5,479	0.25%
2019/11/28	3	7.04	0.1	7.00	7.04	2.9	5,477	0.05%
2019/11/27	7	6.92	0	0.00	6.92	7	5,468	0.13%
2019/11/26	6	6.93	45	6.98	6.92	-39	5,457	-0.71%
2019/11/21	10	6.89	0	0.00	6.88	10	5,237	0.19%
2019/11/18	42	7.11	0	0.00	7.09	42	5,228	0.80%
2019/11/15	1	6.99	0	0.00	7.00	1	5,286	0.02%
2019/11/14	0	0.00	0.8	7.01	7.05	-0.8	5,320	-0.02%
2019/11/12	10	7.30	4	7.30	7.35	6	5,284	0.11%
2019/11/11	20	7.55	0	0.00	7.44	20	5,234	0.38%
2019/11/07	10	7.87	0	0.00	7.82	10	5,159	0.19%
2019/11/05	5	8.06	0	0.00	8.03	5	5,142	0.10%
2019/11/04	4	8.04	1.3	7.87	8.02	2.7	5,174	0.05%
2019/11/01	1	7.99	0	0.00	7.99	1	5,071	0.02%
2019/10/29	0	0.00	5	8.26	8.22	-5	4,954	-0.10%
2019/10/28	10	8.34	2	8.34	8.31	8	4,965	0.16%
2019/10/24	3	8.39	0	0.00	8.37	3	4,991	0.06%
2019/10/18	10	8.53	0	0.00	8.45	10	5,495	0.18%
2019/10/17	2	8.37	2	8.38	8.41	0	5,462	0.00%
2019/10/16	2	8.41	15	8.44	8.37	-13	5,477	-0.24%
2019/10/08	1	8.65	0	0.00	8.62	1	5,410	0.02%
2019/10/07	20	8.59	0	0.00	8.60	20	5,401	0.37%
2019/10/04	13	8.79	0	0.00	8.77	13	5,300	0.25%
2019/10/03	5	8.98	0	0.00	8.95	5	5,249	0.10%
2019/10/02	2	9.02	3	9.01	8.96	-1	5,196	-0.02%
2019/10/01	10	8.90	50	8.84	8.79	-40	5,056	-0.79%
2019/09/20	0	0.00	6	9.07	9.06	-6	4,881	-0.12%
2019/09/19	2	9.15	1	9.07	9.05	1	4,885	0.02%
2019/09/18	0	0.00	2	9.05	9.04	-2	4,849	-0.04%
2019/09/10	1	9.00	0	0.00	8.91	1	4,768	0.02%
2019/09/09	1	9.04	4	9.01	8.93	-3	4,785	-0.06%
2019/09/06	0	0.00	10	9.19	9.06	-10	4,769	-0.21%
2019/09/05	80	9.39	0.9	9.10	9.13	79.1	4,741	1.67%
2019/09/04	0	0.00	50	9.71	9.75	-50	4,545	-1.10%
2019/09/03	0	0.00	6	8.85	8.88	-6	4,129	-0.15%
2019/09/02	1	8.65	1.1	8.59	8.68	-0.1	4,063	0.00%
2019/08/30	0	0.00	10	8.55	8.54	-10	4,053	-0.25%
2019/08/29	2	8.61	0	0.00	8.58	2	4,054	0.05%
2019/08/28	11	8.57	0	0.00	8.53	11	4,030	0.27%
2019/08/27	10	8.58	0	0.00	8.53	10	4,045	0.25%
2019/08/26	7	8.55	0	0.00	8.54	7	4,071	0.17%
2019/08/23	10	8.82	0	0.00	8.72	10	4,124	0.24%
2019/08/20	0	0.00	13	9.00	8.87	-13	4,209	-0.31%
2019/08/19	12	8.78	16	8.86	8.79	-4	4,153	-0.10%
2019/08/15	5	8.46	0	0.00	8.49	5	4,160	0.12%
2019/08/14	11	8.70	0	0.00	8.63	11	4,160	0.26%
2019/08/12	0	0.00	1	8.82	8.70	-1	4,330	-0.02%
2019/08/08	0	0.00	1	8.90	8.86	-1	4,360	-0.02%
2019/08/07	0	0.00	8	8.88	8.84	-8	4,436	-0.18%
2019/08/05	12	8.55	0	0.00	8.53	12	4,612	0.26%
2019/08/02	0	0.00	12	8.54	8.51	-12	4,660	-0.26%
2019/08/01	5	8.76	4	8.76	8.72	1	4,723	0.02%
2019/07/31	1	8.74	0	0.00	8.74	1	4,771	0.02%
2019/07/26	0	0.00	1	9.20	9.10	-1	4,782	-0.02%
2019/07/24	0	0.00	15	9.23	9.21	-15	4,753	-0.32%
2019/07/23	13	9.24	0	0.00	9.15	13	4,775	0.27%
2019/07/22	2	8.80	3.9	9.48	9.48	-1.9	4,604	-0.04%
2019/07/08	0.9	8.84	0	0.00	8.84	0.9	5,048	0.02%
2019/07/02	0	0.00	4	9.18	9.12	-4	5,363	-0.07%
2019/07/01	0	0.00	3	9.21	9.16	-3	5,399	-0.06%
2019/06/27	12	9.19	0	0.00	9.12	12	5,574	0.22%
2019/06/26	10	9.05	3	9.26	9.15	7	5,677	0.12%
2019/06/24	0.3	9.27	0.3	9.27	9.32	0	5,948	0.00%
2019/06/21	0	0.00	6	9.42	9.31	-6	6,000	-0.10%
2019/06/20	0	0.00	1	9.50	9.50	-1	6,071	-0.02%
2019/06/19	13	9.46	0	0.00	9.43	13	6,223	0.21%
2019/06/18	2	9.44	2	9.43	9.42	0	6,340	0.00%
2019/06/17	2	9.51	10	9.47	9.42	-8	6,448	-0.12%
2019/06/14	2	9.32	3	9.50	9.36	-1	6,767	-0.01%
2019/06/13	4	9.34	1.6	9.45	9.32	2.4	7,083	0.03%
2019/06/12	3	9.43	8	9.59	9.42	-5	7,553	-0.07%
2019/06/11	3	8.99	4	9.03	9.11	-1	7,877	-0.01%
2019/06/10	2	8.48	5	8.66	8.87	-3	7,951	-0.04%
2019/06/06	4	8.50	0	0.00	8.45	4	8,026	0.05%
2019/06/05	6	8.52	0	0.00	8.46	6	8,022	0.07%
2019/06/04	0	0.00	3.2	8.36	8.33	-3.2	7,996	-0.04%
2019/06/03	0	0.00	4	8.40	8.35	-4	8,028	-0.05%
2019/05/31	3	8.63	3	8.60	8.57	0	8,030	0.00%
2019/05/30	2	8.60	7	8.60	8.59	-5	8,027	-0.06%
2019/05/29	12	8.63	3	8.76	8.78	9	8,003	0.11%
2019/05/28	2	8.35	7	8.26	8.25	-5	7,929	-0.06%
2019/05/24	0	0.00	2	8.38	8.29	-2	8,460	-0.02%
2019/05/22	12	8.46	0	0.00	8.32	12	8,460	0.14%
2019/05/20	5.9	8.14	0	0.00	8.12	5.9	8,475	0.07%
2019/05/17	4	8.21	0	0.00	8.21	4	8,436	0.05%
2019/05/16	0.9	8.61	0	0.00	8.61	0.9	8,382	0.01%
2019/05/15	6.9	8.94	0	0.00	8.96	6.9	8,373	0.08%
2019/05/14	9	8.38	0	0.00	8.65	9	8,346	0.11%
2019/05/13	12	8.93	4	9.04	8.72	8	8,332	0.10%
2019/05/09	5	9.21	2	9.50	9.21	3	8,185	0.04%
2019/05/08	5	9.80	0.3	9.81	9.81	4.7	8,130	0.06%
2019/05/06	5	9.96	1	9.97	9.95	4	8,155	0.05%
2019/05/02	5	10.25	0	0.00	10.25	5	8,147	0.06%
2019/04/25	1	10.80	0	0.00	10.80	1	8,320	0.01%
2019/04/24	1	10.90	0	0.00	10.80	1	8,451	0.01%
2019/04/23	0	0.00	6	10.90	10.85	-6	8,610	-0.07%
2019/04/22	4	10.88	10	10.90	10.85	-6	8,609	-0.07%
2019/04/19	5	11.05	0	0.00	10.95	5	8,638	0.06%
2019/04/18	46	10.91	0.9	10.85	10.90	45.1	8,654	0.52%
2019/04/17	5	11.55	15	11.32	11.40	-10	8,525	-0.12%
2019/04/16	1	10.90	10	11.00	10.85	-9	8,287	-0.11%
2019/04/15	0	0.00	31	10.95	10.95	-31	8,364	-0.37%
2019/04/12	10	11.00	3	11.05	10.90	7	8,449	0.08%
2019/04/11	0	0.00	1	11.00	11.00	-1	8,713	-0.01%
2019/04/10	4	11.10	8	11.00	11.10	-4	8,785	-0.05%
2019/04/09	1	10.85	10	11.10	10.90	-9	8,731	-0.10%
2019/04/08	4	11.30	0	0.00	11.15	4	8,692	0.05%
2019/04/03	0	0.00	4	11.20	11.20	-4	8,751	-0.05%
2019/04/02	3	11.13	0	0.00	11.15	3	9,159	0.03%
2019/04/01	7	11.39	6	11.40	11.20	1	9,330	0.01%
2019/03/29	0	0.00	24	11.41	11.35	-24	9,361	-0.26%
2019/03/28	0	0.00	10	12.10	11.60	-10	9,774	-0.10%
2019/03/26	0	0.00	11	11.45	11.75	-11	10,199	-0.11%
2019/03/25	0	0.00	8	11.60	11.35	-8	10,238	-0.08%
2019/03/22	0	0.00	4	11.89	11.65	-4	10,313	-0.04%
2019/03/21	10	11.45	8	11.44	11.70	2	10,209	0.02%
2019/03/20	14	11.50	0	0.00	11.45	14	10,182	0.14%
2019/03/19	24	12.06	11	11.40	11.35	13	10,308	0.13%
2019/03/18	6	11.88	12.7	11.98	12.15	-6.7	10,103	-0.07%
2019/03/15	32	11.77	12	11.81	11.85	20	9,940	0.20%
2019/03/14	6	11.43	32.8	12.02	12.10	-26.8	9,624	-0.28%
2019/03/13	0	0.00	17	11.28	11.00	-17	9,429	-0.18%
2019/02/27	8	10.90	8	10.90	11.10	0	11,263	0.00%
2019/02/26	5	11.25	7	11.18	11.10	-2	11,271	-0.02%
2019/02/25	8	11.60	5	11.48	11.65	3	11,171	0.03%
2019/02/21	0	0.00	6	10.90	10.85	-6	10,874	-0.06%
2019/02/20	0	0.00	2	10.80	10.75	-2	10,930	-0.02%
2019/02/19	0	0.00	2	10.83	10.85	-2	11,044	-0.02%
2019/02/15	2	10.70	0	0.00	10.65	2	11,517	0.02%
2019/02/13	2	10.90	0	0.00	10.85	2	11,747	0.02%
2019/02/12	5	11.10	1	10.70	11.05	4	11,995	0.03%
2019/02/11	0	0.00	1.4	10.71	10.65	-1.4	12,249	-0.01%
2019/01/29	2	10.83	5	10.75	10.75	-3	13,013	-0.02%
2019/01/28	5	10.90	0	0.00	10.90	5	13,062	0.04%
2019/01/25	0	0.00	3	10.95	11.00	-3	13,203	-0.02%
2019/01/24	3	10.97	15.9	11.05	10.95	-12.9	13,388	-0.10%
2019/01/23	0.4	10.90	0	0.00	10.95	0.4	13,555	0.00%
2019/01/21	0	0.00	3.5	11.14	11.10	-3.5	13,753	-0.03%
2019/01/17	5	11.75	23	11.32	11.20	-18	13,909	-0.13%
2019/01/16	0	0.00	1	11.80	11.70	-1	13,811	-0.01%
2019/01/15	10	11.68	13	11.66	11.70	-3	13,742	-0.02%
2019/01/14	5	11.33	2	11.20	11.30	3	13,671	0.02%
2019/01/11	4	11.30	4	11.20	11.15	0	13,796	0.00%
2019/01/10	3	11.60	0	0.00	11.40	3	13,861	0.02%
2019/01/09	12	11.54	3	11.45	11.45	9	14,065	0.06%
2019/01/08	3	11.50	1	11.45	11.40	2	14,378	0.01%
2019/01/07	0	0.00	9	11.50	11.45	-9	14,692	-0.06%
2019/01/04	23	11.14	2	11.25	11.20	21	14,968	0.14%
2019/01/03	0	0.00	4	11.65	11.50	-4	15,096	-0.03%
2019/01/02	0	0.00	1	11.10	11.25	-1	15,083	-0.01%
2018/12/27	7	10.96	13	11.08	10.80	-6	15,929	-0.04%
2018/12/26	21	10.91	0	0.00	10.70	21	16,006	0.13%
2018/12/25	11	10.84	11	11.10	10.70	0	15,982	0.00%
2018/12/24	6	11.78	6	11.72	11.70	0	15,587	0.00%
2018/12/21	6	12.28	30	12.27	12.45	-24	15,434	-0.16%
2018/12/20	14	12.15	39	12.09	12.30	-25	15,074	-0.17%
2018/12/19	19	12.06	7	12.29	12.30	12	14,853	0.08%
2018/12/18	0.5	11.60	1	11.60	11.65	-0.5	14,716	0.00%
2018/12/17	5	12.25	7.4	11.97	12.00	-2.4	15,161	-0.02%
2018/12/14	2	11.70	5	11.55	11.80	-3	15,373	-0.02%
2018/12/13	2	11.93	3	11.90	11.85	-1	15,531	-0.01%
2018/12/12	0	0.00	59	12.17	12.10	-59	15,775	-0.37%
2018/12/11	3.5	11.56	1	11.55	11.65	2.5	15,938	0.02%
2018/12/10	40	11.97	2	12.00	11.80	38	16,218	0.23%
2018/12/07	20	12.02	10	12.23	12.40	10	16,260	0.06%
2018/12/06	7	11.62	20	11.74	11.40	-13	16,499	-0.08%
2018/12/05	9	12.22	0	0.00	12.40	9	16,454	0.05%
2018/12/04	58	12.88	3	12.85	12.65	55	16,390	0.34%
2018/12/03	6	12.86	11	12.93	12.60	-5	16,245	-0.03%
2018/11/30	6.9	12.28	7	12.16	12.45	-0.1	16,311	0.00%
2018/11/29	0	0.00	36	11.40	11.75	-36	15,856	-0.23%
2018/11/28	0	0.00	4	10.63	10.70	-4	15,709	-0.03%
2018/11/23	0	0.00	0	10.15	10.15	0	16,740	0.00%
2018/11/22	21	10.59	22	10.40	10.35	-1	17,149	-0.01%
2018/11/21	1	10.60	8	10.63	10.65	-7	17,804	-0.04%
2018/11/16	23	11.13	29	10.92	10.85	-6	19,036	-0.03%
2018/11/15	20	11.00	26	10.91	10.90	-6	19,319	-0.03%
2018/11/14	27	11.01	36.7	11.10	11.00	-9.7	19,378	-0.05%
2018/11/13	2	10.70	1	10.35	10.65	1	19,154	0.01%
2018/11/12	2	10.35	2	10.25	10.25	0	19,096	0.00%
2018/11/09	29	11.04	23	10.75	10.65	6	19,305	0.03%
2018/11/08	38	11.11	22	10.97	11.00	16	19,167	0.08%
2018/11/07	24	10.70	20.5	11.07	11.00	3.5	19,126	0.02%
2018/11/06	23	10.74	17	10.99	10.75	6	18,968	0.03%
2018/11/05	20	10.25	25	10.01	10.05	-5	18,809	-0.03%
2018/11/02	1	10.10	70	10.38	10.00	-69	18,887	-0.37%
2018/11/01	0	0.00	1	10.40	10.25	-1	18,971	-0.01%
2018/10/31	1	9.89	42	9.50	9.90	-41	19,004	-0.22%
2018/10/30	31.1	8.90	26	8.96	9.00	5.1	19,032	0.03%
2018/10/29	23	8.88	10	8.97	8.81	13	19,145	0.07%
2018/10/26	9	9.46	1	9.44	9.22	8	19,314	0.04%
2018/10/25	6	9.91	4	9.60	9.60	2	19,799	0.01%
2018/10/24	30	10.25	25	10.25	10.20	5	20,151	0.02%
2018/10/23	0	0.00	7	10.26	10.25	-7	20,632	-0.03%
2018/10/22	23	10.50	21	10.51	10.55	2	21,035	0.01%
2018/10/19	11	10.15	22	10.27	10.75	-11	21,499	-0.05%
2018/10/18	37	10.74	25	10.62	10.60	12	22,055	0.05%
2018/10/17	35	11.04	22	10.68	10.55	13	22,715	0.06%
2018/10/16	29	10.79	154.5	11.04	11.00	-125.5	22,987	-0.55%	大賣/鉅額交易
2018/10/15	39	10.55	30	10.50	10.50	9	23,722	0.04%
2018/10/12	148.9	9.66	22	10.09	10.45	126.9	23,974	0.53%	大買/鉅額交易
2018/10/11	33	9.50	19	9.50	9.50	14	23,797	0.06%
2018/10/09	19	10.62	24.7	10.90	10.55	-5.7	23,993	-0.02%
2018/10/08	23.2	10.29	34	10.66	10.25	-10.8	24,133	-0.04%
2018/10/05	49.4	12.02	14	11.44	11.25	35.4	24,601	0.14%
2018/10/04	3	12.73	46	12.40	12.50	-43	24,529	-0.18%
2018/10/03	0	0.00	1	12.95	12.95	-1	24,981	0.00%
2018/10/02	0.6	13.35	6.4	13.35	13.35	-5.8	25,311	-0.02%
2018/10/01	4	13.65	0	0.00	13.50	4	25,824	0.02%
2018/09/28	1.5	13.70	2	13.70	13.70	-0.5	26,936	0.00%
2018/09/27	13	14.39	4	14.45	13.55	9	28,547	0.03%
2018/09/26	11	14.55	14	14.35	14.35	-3	29,047	-0.01%
2018/09/25	39	14.68	30	14.60	14.50	9	30,335	0.03%
2018/09/21	58	14.70	44	15.05	14.90	14	31,472	0.04%
2018/09/20	14.9	13.29	33	13.35	13.90	-18.1	31,397	-0.06%
2018/09/19	12	12.57	50.7	12.78	12.65	-38.7	31,418	-0.12%
2018/09/18	25	12.72	25.4	12.82	12.55	-0.4	31,458	0.00%
2018/09/17	51.6	13.35	17	13.58	13.35	34.6	31,507	0.11%
2018/09/05	15.1	10.70	26	10.92	10.75	-11	31,617	-0.03%
2018/09/04	7	10.49	19	10.64	10.75	-12	31,469	-0.04%
2018/09/03	24.6	10.82	11	10.70	10.40	13.6	31,613	0.04%
2018/08/31	10	11.55	19	11.44	11.30	-9	31,930	-0.03%
2018/08/30	8	11.18	10	11.14	11.15	-2	32,542	-0.01%
2018/08/29	5.5	11.10	5	11.25	11.15	0.5	32,869	0.00%
2018/08/28	5	11.20	15	11.37	11.25	-10	34,606	-0.03%
2018/08/27	15.3	11.00	21	10.75	10.90	-5.7	35,662	-0.02%
2018/08/24	45.5	10.89	30	11.08	10.85	15.5	37,687	0.04%
2018/08/23	50	11.04	31	10.90	10.95	19	38,272	0.05%
2018/08/22	37	10.91	237.1	10.30	11.40	-200.1	39,131	-0.51%	大賣/鉅額交易
2018/08/21	16	10.50	10	10.65	10.40	6	39,321	0.02%
2018/08/20	9	11.22	18	11.12	11.00	-9	39,785	-0.02%
2018/08/17	128	11.49	112	11.37	11.40	16	39,693	0.04%	大買/大賣/
2018/08/16	14	10.35	4	10.44	10.55	10	39,336	0.03%
2018/08/15	4.5	9.50	7	9.59	9.60	-2.5	39,603	-0.01%
2018/08/14	20	10.17	6.5	9.94	10.35	13.6	40,513	0.03%
2018/08/13	32	10.85	16	10.86	10.80	16	40,113	0.04%
2018/08/10	128	12.44	32	11.96	12.00	96	39,972	0.24%	大買/
2018/08/09	15	13.08	3	13.03	12.95	12	40,260	0.03%
2018/08/08	2	13.05	7	13.10	13.10	-5	41,338	-0.01%
2018/08/07	3	12.88	9	12.84	12.90	-6	41,468	-0.01%
2018/08/06	6	13.38	0	0.00	13.45	6	41,792	0.01%
2018/08/03	21	13.92	3	13.80	13.90	18	43,269	0.04%
2018/08/02	38	14.15	8	14.05	14.05	30	45,013	0.07%
2018/08/01	2	15.00	20	14.99	15.10	-18	45,817	-0.04%
2018/07/31	21.4	14.60	1	14.70	14.70	20.4	45,991	0.04%
2018/07/30	46	14.95	20	15.60	14.65	26	45,896	0.06%
2018/07/27	1	15.00	10	15.08	15.20	-9	45,824	-0.02%
2018/07/26	11	14.72	3.7	14.78	14.60	7.3	45,953	0.02%
2018/07/25	3	14.95	0	0.00	14.85	3	46,184	0.01%
2018/07/24	37	15.12	7	14.96	15.00	30	46,211	0.06%
2018/07/23	9	14.19	5	14.26	14.90	4	46,029	0.01%
2018/07/20	18	14.46	20	14.68	14.45	-2	46,309	0.00%
2018/07/19	28	15.29	27	15.25	15.40	1	46,882	0.00%
2018/07/18	11	15.17	15	15.01	14.90	-4	46,468	-0.01%
2018/07/17	25	15.72	14	15.85	15.50	11	46,123	0.02%
2018/07/16	16	16.95	66	16.81	16.15	-50	45,621	-0.11%
2018/07/13	61	16.26	45	16.58	16.75	16	45,003	0.04%
2018/07/12	38	15.62	1	15.60	15.60	37	44,392	0.08%
2018/07/11	31	15.34	86	15.18	15.55	-55	44,173	-0.12%
2018/07/10	11	14.53	28.4	14.96	15.05	-17.4	43,593	-0.04%
2018/07/09	23	13.94	5	13.97	13.70	18	43,706	0.04%
2018/07/06	7	13.75	5	13.65	13.95	2	44,429	0.00%
2018/07/05	5	14.19	21	13.82	13.85	-16	44,616	-0.04%
2018/07/04	7	12.76	39	14.07	14.35	-32	44,216	-0.07%
2018/07/03	11	14.00	83	13.98	13.65	-72	43,329	-0.17%
2018/07/02	5	13.83	9	13.74	13.70	-4	42,882	-0.01%
2018/06/29	13	15.13	12.3	15.09	14.65	0.7	42,332	0.00%
2018/06/28	7	14.83	44	14.99	15.00	-37	41,940	-0.09%
2018/06/27	8	14.70	23.5	15.42	14.55	-15.5	41,426	-0.04%
2018/06/26	56	14.43	71.2	13.56	15.05	-15.2	40,386	-0.04%
2018/06/25	107	14.62	18	14.69	14.60	89	38,673	0.23%	大買/
2018/06/22	271	16.23	159	16.20	16.20	112	38,095	0.29%	大買/大賣/鉅額交易
2018/06/21	72	18.42	106	18.51	17.95	-34	36,866	-0.09%	大賣/
2018/06/20	289	16.80	5	17.80	17.80	284	35,806	0.79%	大買/鉅額交易
2018/06/19	15	18.28	39.3	18.57	18.45	-24.3	36,024	-0.07%
2018/06/15	13	16.90	32	17.66	17.70	-19	36,071	-0.05%
2018/06/14	44	16.52	6.8	16.43	16.45	37.2	35,935	0.10%
2018/06/13	49	16.08	11	16.88	15.65	38	35,583	0.11%
2018/06/12	15	17.37	48.3	18.03	17.35	-33.3	35,099	-0.09%
2018/06/11	23	17.56	16	17.80	17.75	7	34,863	0.02%
2018/06/08	17	16.22	40	15.91	17.10	-23	34,505	-0.07%
2018/06/07	62	16.74	276	16.68	16.45	-214	33,747	-0.63%	大賣/鉅額交易
2018/06/06	87	18.60	35	18.25	18.25	52	32,935	0.16%
2018/06/05	190	19.45	88.4	19.45	19.45	101.6	32,562	0.31%	大買/鉅額交易
2018/06/04	71	16.84	73	17.25	17.90	-2	30,655	-0.01%
2018/06/01	148.6	15.78	108	15.83	16.30	40.6	29,250	0.14%	大買/大賣/
2018/05/31	16	14.96	9	15.40	15.40	7	27,078	0.03%
2018/05/30	79	13.31	53	13.81	14.00	26	26,186	0.10%
2018/05/29	36	12.20	24.4	12.15	12.75	11.6	24,891	0.05%
2018/05/28	37	11.76	27	11.59	12.10	10	24,318	0.04%
2018/05/25	16	11.19	39	11.06	11.00	-23	23,627	-0.10%
2018/05/24	86	11.12	14	11.44	11.30	72	23,314	0.31%
2018/05/23	82	11.71	58.4	11.71	11.55	23.6	23,091	0.10%
2018/05/22	69	11.43	63	11.43	11.55	6	22,704	0.03%
2018/05/21	12	10.20	36	10.37	10.50	-24	21,639	-0.11%
2018/05/18	12	9.49	15	9.49	9.56	-3	21,408	-0.01%
2018/05/17	30	9.43	50.8	9.38	9.70	-20.8	21,214	-0.10%
2018/05/16	146	10.12	118	9.31	9.08	28	20,677	0.14%	大買/大賣/
2018/05/15	18	9.60	0	0.00	9.60	18	19,619	0.09%
2018/05/14	50	8.70	8	8.72	8.73	42	19,636	0.21%
2018/05/11	86	7.81	36.2	7.91	7.94	49.8	19,100	0.26%
2018/05/10	112	7.19	30.7	7.16	7.22	81.3	17,537	0.46%	大買/
2018/05/09	28	6.22	17	6.31	6.57	11	15,601	0.07%
2018/05/08	0	0.00	40.4	6.20	6.20	-40.4	14,885	-0.27%
2018/05/07	1	5.62	3	5.64	5.64	-2	14,932	-0.01%
2018/05/03	5	5.60	10	5.74	5.78	-5	15,859	-0.03%
2018/05/02	12	5.51	179.4	5.60	5.58	-167.4	16,669	-1.00%	大賣/鉅額交易
2018/04/30	12	5.91	3	6.01	5.90	9	16,954	0.05%
2018/04/27	11	5.97	0	0.00	5.99	11	17,174	0.06%
2018/04/26	40	6.23	47	6.20	5.96	-7	17,098	-0.04%
2018/04/25	31	6.14	164	6.31	6.34	-133	16,215	-0.82%	大賣/鉅額交易
2018/04/23	0	0.00	45	5.70	5.75	-45	15,086	-0.30%
2018/04/20	0	0.00	3	5.71	5.70	-3	14,944	-0.02%
2018/04/19	0	0.00	5	5.73	5.70	-5	14,882	-0.03%
2018/04/18	6	5.78	0	0.00	5.79	6	14,791	0.04%
2018/04/17	31	5.67	20	5.64	5.57	11	14,606	0.08%
2018/04/16	7	5.96	1	6.10	6.00	6	14,288	0.04%
2018/04/13	95	6.01	5	5.91	5.77	90	13,710	0.66%
2018/04/12	9	5.97	26	6.04	6.01	-17	12,983	-0.13%
2018/04/11	4	5.72	201	5.84	5.84	-197	12,051	-1.63%	大賣/鉅額交易
2018/04/02	5	5.29	20	5.28	5.27	-15	11,440	-0.13%
2018/03/30	0	0.00	20	5.45	5.48	-20	11,281	-0.18%
2018/03/29	5	5.40	0	0.00	5.40	5	11,222	0.04%
2018/03/27	0	0.00	1	5.72	5.64	-1	10,975	-0.01%
2018/03/26	6	5.65	1	5.68	5.65	5	10,876	0.05%
2018/03/23	11	5.73	0	0.00	5.75	11	10,692	0.10%
2018/03/22	33	5.80	14	5.93	5.91	19	10,371	0.18%
2018/03/21	6	5.79	10	5.73	5.72	-4	9,677	-0.04%
2018/03/20	40	5.34	1	5.31	5.32	39	9,235	0.42%
2018/03/14	0	0.00	11	5.20	5.22	-11	9,020	-0.12%
2018/03/13	0	0.00	10	5.25	5.26	-10	9,046	-0.11%
2018/03/12	1	5.25	0	0.00	5.25	1	9,054	0.01%
2018/03/09	0	0.00	10	5.30	5.32	-10	9,016	-0.11%
2018/03/08	10	5.26	0	0.00	5.23	10	8,940	0.11%
2018/03/07	10	5.30	0	0.00	5.23	10	8,911	0.11%
2018/03/06	10	5.28	0	0.00	5.18	10	8,844	0.11%
2018/03/02	4	5.17	0	0.00	5.13	4	8,828	0.05%
2018/03/01	2	5.10	0	0.00	5.21	2	8,826	0.02%
2018/02/27	2	5.30	0.3	5.25	5.25	1.7	8,781	0.02%
2018/02/26	1	5.40	1	5.49	5.37	0	8,685	0.00%
2018/02/23	3	5.52	0.2	5.41	5.41	2.8	8,607	0.03%
2018/02/22	19	5.51	0	0.00	5.38	19	8,451	0.22%
2018/02/21	0	0.00	1	5.10	5.34	-1	8,203	-0.01%
2018/02/09	1	4.74	1	4.73	4.76	0	8,025	0.00%
2018/02/07	1	5.08	0	0.00	4.93	1	7,901	0.01%
2018/02/06	0	0.00	171	4.91	4.95	-171	7,822	-2.19%	大賣/鉅額交易
2018/02/01	13	5.57	0	0.00	5.57	13	7,397	0.18%
2018/01/31	15	5.69	10	5.65	5.60	5	7,280	0.07%
2018/01/30	104	5.62	5	5.55	5.54	99	6,919	1.43%	大買/
2018/01/29	17	6.01	19	5.91	5.90	-2	6,446	-0.03%
2018/01/26	17	5.99	14	5.90	5.91	3	6,108	0.05%
2018/01/25	82	5.86	21	5.89	5.65	61	5,247	1.16%
2018/01/24	1	5.75	51	5.77	5.77	-50	4,060	-1.23%
2018/01/23	0	0.00	3	5.25	5.25	-3	3,311	-0.09%
2018/01/22	10	4.77	6	4.83	4.78	4	2,862	0.14%
2018/01/18	0	0.00	4	4.70	4.72	-4	2,728	-0.15%
2018/01/16	5	4.60	0	0.00	4.62	5	2,662	0.19%
2018/01/09	0	0.00	5	4.63	4.64	-5	2,703	-0.18%
2018/01/08	0	0.00	6	4.72	4.66	-6	2,748	-0.22%