美德醫療-DR (9103)-凱基-中壢券商分點個股進出

台股 » 個股 » 美德醫療-DR » 籌碼相關 » 券商分點績效 » 券商分點個股進出

美德醫療-DR

(9103)

可現股當沖

股價
6.62
漲跌
▼0.07
漲幅
-1.05%
成交量
1,423張
產業
上市0.00%
330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

美德醫療-DR (9103)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	6.64	6.62	-1	3,021	-0.03%
2024/05/02	5	6.60	5	6.74	6.69	0	3,005	0.00%
2024/04/19	4	6.70	0	0.00	6.64	4	2,426	0.16%
2024/04/17	3	6.36	0	0.00	6.31	3	2,404	0.12%
2024/04/12	0	0.00	10	6.83	6.79	-10	2,793	-0.36%
2024/04/09	3	6.90	0	0.00	6.91	3	3,169	0.09%
2024/03/27	0	0.00	3	6.94	6.94	-3	3,135	-0.10%
2024/03/19	28	7.33	0	0.00	7.24	28	3,195	0.88%
2024/03/18	20	7.29	0	0.00	7.34	20	3,180	0.63%
2024/03/15	0	0.00	12	7.24	7.25	-12	3,172	-0.38%
2024/03/14	0	0.00	1.3	7.29	7.23	-1.3	3,166	-0.04%
2024/03/11	5	7.40	1	7.40	7.53	4	3,065	0.13%
2024/03/06	0	0.00	2	7.66	7.61	-2	3,089	-0.06%
2024/03/05	0	0.00	3	7.76	7.79	-3	3,106	-0.10%
2024/02/29	0	0.00	1	8.06	8.05	-1	3,120	-0.03%
2024/02/27	1	7.90	2	7.65	7.84	-1	2,961	-0.03%
2024/02/26	7	7.85	8	7.49	7.89	-1	2,872	-0.03%
2024/02/22	3	7.83	2	8.00	7.73	1	2,627	0.04%
2024/02/21	0	0.00	13	8.14	7.82	-13	2,555	-0.51%
2024/02/20	15	7.99	0	0.00	8.08	15	2,477	0.61%
2024/01/29	0	0.00	5	7.18	7.16	-5	2,365	-0.21%
2024/01/22	0	0.00	6	7.32	7.41	-6	2,360	-0.25%
2024/01/19	1	7.20	0	0.00	7.25	1	2,358	0.04%
2024/01/17	2	7.84	0	0.00	7.93	2	2,333	0.09%
2024/01/16	0	0.00	2	8.40	8.00	-2	2,330	-0.09%
2024/01/15	0	0.00	3	8.70	8.42	-3	2,321	-0.13%
2024/01/11	3	8.93	12	8.92	8.99	-9	2,320	-0.39%
2024/01/08	0	0.00	10	9.00	9.00	-10	1,875	-0.53%
2024/01/05	6	9.50	9	9.56	9.10	-3	1,726	-0.17%
2024/01/04	10	9.75	18	9.42	9.70	-8	1,517	-0.53%
2023/12/27	0	0.00	5	8.33	8.33	-5	1,209	-0.41%
2023/12/21	0	0.00	5	8.78	8.90	-5	1,312	-0.38%
2023/12/19	25	9.24	0.1	9.49	9.10	24.9	1,479	1.68%
2023/12/18	5	8.78	1	8.79	8.79	4	1,542	0.26%
2023/12/13	0	0.00	1	7.71	7.84	-1	1,498	-0.07%
2023/12/12	2.1	7.75	0	0.00	7.68	2.1	1,484	0.14%
2023/12/08	0	0.00	5	8.69	8.72	-5	1,440	-0.35%
2023/12/07	5	9.24	1	8.83	8.83	4	1,426	0.28%
2023/12/06	10	8.66	0.1	9.20	8.80	9.9	1,403	0.71%
2023/12/05	7	9.63	60.1	9.77	8.44	-53.1	1,363	-3.89%
2023/12/04	11	9.11	0.1	9.11	9.11	11	1,210	0.90%
2023/12/01	14	8.02	0.1	7.80	8.29	13.9	1,260	1.10%
2023/11/30	3	7.76	7	7.55	7.55	-4	1,303	-0.31%
2023/11/29	8	7.67	57.1	7.20	7.40	-49.1	1,270	-3.86%
2023/11/28	2	7.21	15	7.21	7.21	-13	1,168	-1.11%
2023/11/27	12	6.56	26	6.56	6.56	-14	1,076	-1.30%
2023/10/20	0	0.00	4	5.90	5.92	-4	1,262	-0.32%
2023/10/19	3	5.87	0	0.00	5.90	3	1,266	0.24%
2023/10/05	0	0.00	8	6.10	6.09	-8	1,312	-0.61%
2023/10/02	0	0.00	2	6.21	6.19	-2	1,345	-0.15%
2023/09/28	1	6.29	0	0.00	6.23	1	1,352	0.07%
2023/09/26	0	0.00	3	6.25	6.19	-3	1,296	-0.23%
2023/09/25	3	6.43	0	0.00	6.31	3	1,246	0.24%
2023/09/21	2	6.23	1	6.25	6.12	1	1,057	0.09%
2023/09/13	0	0.00	2	6.02	6.01	-2	985	-0.20%
2023/09/05	3	6.25	3	6.26	6.23	0	934	0.00%
2023/09/04	1	6.03	0	0.00	6.04	1	829	0.12%
2023/08/28	3	5.90	0	0.00	5.84	3	766	0.39%
2023/08/24	22	5.96	0	0.00	5.92	22	765	2.88%
2023/08/22	0	0.00	11	6.09	6.01	-11	759	-1.45%
2023/08/21	0	0.00	7	6.10	6.08	-7	756	-0.93%
2023/08/18	29	6.16	11	6.16	6.10	18	751	2.39%
2023/08/17	0	0.00	2	5.94	5.90	-2	649	-0.31%
2023/08/16	30	5.85	0	0.00	5.90	30	627	4.78%
2023/08/02	0	0.00	4	6.06	6.04	-4	539	-0.74%
2023/08/01	1	6.02	20	6.04	6.03	-19	541	-3.51%
2023/07/27	0	0.00	1	6.12	6.10	-1	542	-0.18%
2023/07/25	0	0.00	9	6.04	6.02	-9	539	-1.67%
2023/07/19	0	0.00	1	6.17	6.17	-1	548	-0.18%
2023/07/14	0	0.00	1	6.03	6.05	-1	545	-0.18%
2023/07/10	2	6.27	0	0.00	6.19	2	550	0.36%
2023/07/06	0	0.00	1	6.45	6.43	-1	539	-0.19%
2023/07/05	1	6.48	0	0.00	6.47	1	537	0.19%
2023/07/04	0	0.00	6	6.57	6.50	-6	532	-1.13%
2023/07/03	5	6.58	0	0.00	6.55	5	538	0.93%
2023/06/30	1	6.62	0	0.00	6.62	1	535	0.19%
2023/06/19	0	0.00	2	6.55	6.55	-2	529	-0.38%
2023/06/16	0	0.00	1	6.50	6.50	-1	544	-0.18%
2023/06/14	1	6.63	0	0.00	6.62	1	551	0.18%
2023/06/12	0	0.00	1	6.73	6.64	-1	572	-0.17%
2023/06/09	26	6.74	0	0.00	6.74	26	566	4.59%
2023/06/08	1	6.65	0	0.00	6.67	1	540	0.18%
2023/06/05	0	0.00	26	6.49	6.48	-26	533	-4.87%
2023/05/31	0	0.00	1	6.51	6.50	-1	534	-0.19%
2023/05/24	11	6.80	0	0.00	6.73	11	578	1.90%
2023/05/19	0	0.00	2	6.63	6.62	-2	588	-0.34%
2023/05/18	0	0.00	1	6.65	6.60	-1	589	-0.17%
2023/05/12	0	0.00	2	6.48	6.46	-2	669	-0.30%
2023/05/08	0	0.00	1	6.88	6.75	-1	676	-0.15%
2023/05/05	0	0.00	8	6.89	6.87	-8	683	-1.17%
2023/05/04	0	0.00	2	6.91	6.90	-2	700	-0.29%
2023/05/02	0	0.00	1	6.89	6.87	-1	702	-0.14%
2023/04/28	0	0.00	2	6.92	6.89	-2	718	-0.28%
2023/04/27	0	0.00	1	6.88	6.85	-1	730	-0.14%
2023/04/25	0	0.00	3	6.85	6.87	-3	741	-0.40%
2023/04/13	39	7.03	0	0.00	7.01	39	800	4.87%
2023/04/11	11	6.99	0	0.00	6.98	11	780	1.41%
2023/04/06	0	0.00	1	6.90	6.92	-1	806	-0.12%
2023/03/29	3	6.86	2	6.85	6.84	1	797	0.13%
2023/03/22	0	0.00	2	7.11	7.09	-2	1,041	-0.19%
2023/03/20	2	7.05	0	0.00	6.98	2	1,014	0.20%
2023/03/01	0	0.00	1	7.02	7.02	-1	1,004	-0.10%
2023/02/24	0	0.00	1	7.18	7.18	-1	999	-0.10%
2023/02/23	0	0.00	7	7.24	7.27	-7	1,005	-0.70%
2023/02/22	3	7.22	0	0.00	7.20	3	1,000	0.30%
2023/02/13	0	7.20	0	0.00	7.16	0	997	0.00%
2023/02/09	0	7.70	0	0.00	7.56	0	946	0.00%
2023/02/08	5	7.73	0	0.00	7.69	5	936	0.53%
2023/02/06	2	7.75	0	0.00	7.71	2	960	0.21%
2023/02/03	1	7.78	0	0.00	7.75	1	979	0.10%
2023/02/01	0	0.00	2	7.73	7.75	-2	1,280	-0.16%
2023/01/31	2	7.80	0	0.00	7.80	2	1,327	0.15%
2023/01/17	1	7.78	0	0.00	7.88	1	1,360	0.07%
2023/01/12	2.1	7.84	0	0.00	7.80	2.1	1,516	0.14%
2023/01/11	1	8.03	0	0.00	8.04	1	1,502	0.07%
2023/01/06	1	8.14	0	0.00	8.14	1	1,503	0.07%
2023/01/05	1	8.09	0	0.00	8.08	1	1,493	0.07%
2023/01/04	5	8.54	17.1	8.63	8.34	-12.1	1,479	-0.82%
2022/12/28	0	0.00	0.1	8.44	8.21	-0.1	1,450	-0.01%
2022/12/27	0	0.00	5	8.17	8.35	-5	1,454	-0.34%
2022/12/26	5	8.48	0.1	8.48	8.36	4.9	1,449	0.34%
2022/12/23	0	0.00	10	7.71	7.71	-10	1,449	-0.69%
2022/12/20	0	0.00	22	8.28	7.60	-22	1,508	-1.46%
2022/12/19	0	0.00	9	8.31	8.31	-9	1,506	-0.60%
2022/12/16	43	7.33	2	7.46	7.56	41	1,361	3.01%
2022/12/01	0	0.00	6	7.11	7.10	-6	1,577	-0.38%
2022/11/30	2	7.09	0	0.00	7.08	2	1,567	0.13%
2022/11/21	8	6.96	0	0.00	6.87	8	1,646	0.49%
2022/11/18	56	6.98	0	0.00	7.06	56	1,637	3.42%
2022/11/16	0	0.00	10	7.25	7.31	-10	1,628	-0.61%
2022/11/15	1	7.61	2	7.67	7.61	-1	1,623	-0.06%
2022/11/08	0	0.00	5	7.12	7.07	-5	1,650	-0.30%
2022/11/07	0	6.71	0	7.50	7.31	0	1,644	0.00%
2022/11/01	0	7.48	5	7.54	7.47	-5	1,608	-0.31%
2022/10/31	25	8.18	1.1	8.10	8.29	23.9	1,583	1.51%
2022/10/28	18	7.32	4	7.77	7.77	14	1,428	0.98%
2022/10/27	4	6.97	5	6.62	7.09	-1	1,258	-0.08%
2022/10/26	0	0.00	10	6.34	6.45	-10	1,210	-0.83%
2022/10/24	0	0.00	4	6.89	6.75	-4	1,160	-0.34%
2022/10/21	11	6.91	18	6.89	6.93	-7	1,135	-0.62%
2022/10/20	7	6.69	0	0.00	6.71	7	1,058	0.66%
2022/10/13	0	0.00	2	5.60	5.20	-2	1,054	-0.19%
2022/10/06	2	6.18	2	6.18	6.16	0	1,072	0.00%
2022/09/30	0	0.00	42	5.89	6.04	-42	1,079	-3.89%
2022/09/29	39	6.09	3	6.05	6.06	36	1,073	3.35%
2022/09/28	3	5.97	38	5.90	5.93	-35	1,079	-3.24%
2022/09/27	0	0.00	2	6.44	6.49	-2	1,053	-0.19%
2022/09/26	5	6.60	2	6.82	6.54	3	1,054	0.28%
2022/09/23	2	7.18	1	7.19	7.18	1	1,037	0.10%
2022/09/15	0	0.00	46	7.91	7.73	-46	1,128	-4.08%
2022/09/14	58	8.06	5	7.91	7.91	53	1,122	4.72%
2022/09/08	0	0.00	2	7.44	7.49	-2	1,070	-0.19%
2022/09/06	0	0.00	1	7.58	7.41	-1	1,115	-0.09%
2022/09/02	3	7.88	3	8.00	7.88	0	1,098	0.00%
2022/08/19	0	0.00	3	7.60	7.60	-3	1,404	-0.21%
2022/08/18	7	7.97	0	0.00	7.77	7	1,409	0.50%
2022/08/17	0	0.00	3	7.75	7.76	-3	1,369	-0.22%
2022/08/16	3	7.84	0	0.00	7.76	3	1,363	0.22%
2022/07/26	0	0.00	7	7.92	7.85	-7	1,664	-0.42%
2022/07/25	8	8.31	1	8.33	8.07	7	1,647	0.42%
2022/07/11	35	7.37	0	0.00	7.52	35	1,573	2.22%
2022/07/08	31	7.44	0	0.00	7.44	31	1,569	1.97%
2022/07/01	1	7.60	1	7.41	7.21	0	2,093	0.00%
2022/06/24	2	7.93	10	7.94	7.97	-8	1,929	-0.41%
2022/06/22	0	0.00	16	7.95	7.75	-16	1,945	-0.82%
2022/06/21	3	8.07	40	8.15	8.07	-37	1,927	-1.92%
2022/06/20	0	0.00	4	8.61	8.05	-4	1,920	-0.21%
2022/06/17	3	8.60	0	0.00	8.54	3	1,912	0.16%
2022/06/15	0	0.00	2	9.25	8.88	-2	2,003	-0.10%
2022/06/14	1	8.80	0	0.00	8.88	1	1,991	0.05%
2022/06/13	1	9.32	0	0.00	9.17	1	2,058	0.05%
2022/06/06	41	10.01	5	9.99	9.55	36	2,264	1.59%
2022/06/02	27	9.69	1	10.10	10.10	26	2,197	1.18%
2022/05/31	0	0.00	2	9.03	9.08	-2	2,109	-0.09%
2022/05/30	2	9.13	10	9.12	9.12	-8	2,105	-0.38%
2022/05/24	1	8.80	0	0.00	8.78	1	2,102	0.05%
2022/05/18	0	0.00	4	8.73	9.03	-4	2,195	-0.18%
2022/05/17	0	0.00	21	8.87	8.69	-21	2,175	-0.97%
2022/05/12	0	0.00	4	8.96	8.77	-4	2,074	-0.19%
2022/05/11	1	9.80	0	0.00	9.73	1	2,080	0.05%
2022/05/04	0	0.00	14	10.06	10.05	-14	2,094	-0.67%
2022/05/03	0	0.00	10	10.10	10.10	-10	2,101	-0.48%
2022/04/29	0	0.00	21	10.25	10.20	-21	2,101	-1.00%
2022/04/11	3	11.83	2	12.10	12.20	1	2,428	0.04%
2022/04/07	0	0.00	8	11.45	11.40	-8	1,973	-0.41%
2022/03/25	0	0.00	1	10.60	10.55	-1	1,843	-0.05%
2022/03/21	28	11.86	0	0.00	11.90	28	2,119	1.32%
2022/03/18	2	11.60	2	11.63	11.75	0	2,065	0.00%
2022/03/17	0	0.00	6	11.33	11.40	-6	2,041	-0.29%
2022/03/16	3	11.20	4	11.20	11.25	-1	2,071	-0.05%
2022/03/15	9	11.38	7	11.75	11.40	2	2,001	0.10%
2022/03/14	5	10.94	27	10.93	11.05	-22	1,810	-1.22%
2022/03/10	1	10.35	1	10.20	10.20	0	1,831	0.00%
2022/03/08	1	9.99	0	0.00	10.20	1	1,936	0.05%
2022/02/24	8	10.15	0	0.00	10.10	8	3,189	0.25%
2022/02/22	2	10.55	3	10.67	10.55	-1	3,227	-0.03%
2022/02/17	1	12.75	2	12.75	12.80	-1	3,524	-0.03%
2022/02/16	0	0.00	3	12.75	12.75	-3	3,570	-0.08%
2022/02/15	2	12.88	0	0.00	12.70	2	3,579	0.06%
2022/02/14	3	12.80	0	0.00	12.80	3	3,581	0.08%
2022/02/11	0	0.00	8	14.01	13.60	-8	3,558	-0.22%
2022/02/09	0	0.00	2	13.43	13.60	-2	3,499	-0.06%
2022/01/26	1	13.10	0	0.00	13.00	1	3,587	0.03%
2022/01/25	0	0.00	1	13.75	13.50	-1	3,596	-0.03%
2022/01/20	2	14.15	0	0.00	14.15	2	3,645	0.05%
2022/01/18	0	0.00	5	14.70	14.70	-5	3,666	-0.14%
2022/01/13	0	0.00	5	15.05	15.25	-5	3,717	-0.13%
2022/01/10	0	0.00	90	15.15	15.30	-90	3,749	-2.40%
2022/01/07	86	15.10	0	0.00	15.15	86	3,750	2.29%
2022/01/05	0.1	14.70	28	14.57	14.05	-27.9	4,071	-0.69%
2022/01/04	57	15.19	23	15.50	15.50	34	4,042	0.84%
2021/12/22	0	0.00	20	14.00	13.65	-20	4,696	-0.43%
2021/12/21	0.2	14.18	0	0.00	14.10	0.2	4,707	0.00%
2021/12/20	2	14.05	0	0.00	14.05	2	4,737	0.04%
2021/12/17	27	15.80	13	15.74	15.40	14	4,732	0.30%
2021/12/16	0	0.00	5	15.03	15.00	-5	4,539	-0.11%
2021/12/15	2	14.65	0	0.00	14.70	2	4,737	0.04%
2021/12/14	1	14.70	1	14.55	14.55	0	4,808	0.00%
2021/12/10	1	15.35	0	0.00	14.95	1	5,261	0.02%
2021/12/07	4	14.20	2	14.00	14.20	2	5,643	0.04%
2021/12/06	0	0.00	5	14.83	14.50	-5	6,167	-0.08%
2021/12/03	2	15.50	5	15.40	15.35	-3	6,934	-0.04%
2021/12/02	2	15.90	12	15.75	15.60	-10	7,252	-0.14%
2021/12/01	27	16.60	10	16.84	16.30	17	7,304	0.23%
2021/11/30	35	15.50	19	15.74	15.90	16	6,969	0.23%
2021/11/29	10	15.20	1	15.20	15.20	9	6,274	0.14%
2021/11/26	0	0.00	4	13.84	13.85	-4	6,197	-0.06%
2021/11/23	0	0.00	10	12.85	12.85	-10	6,078	-0.16%
2021/11/22	2	12.95	1	13.00	12.90	1	6,105	0.02%
2021/11/19	0	0.00	2	13.00	12.80	-2	6,309	-0.03%
2021/11/18	1	12.95	0	0.00	12.90	1	6,334	0.02%
2021/11/17	12	14.30	3	14.33	13.65	9	6,284	0.14%
2021/11/16	0	0.00	8	13.43	13.75	-8	6,116	-0.13%
2021/11/15	1	12.60	0	0.00	12.50	1	6,014	0.02%
2021/11/12	0	0.00	2	12.25	12.20	-2	6,078	-0.03%
2021/11/10	2	12.20	1	12.25	12.25	1	6,318	0.02%
2021/11/09	0	0.00	2	12.15	12.30	-2	6,335	-0.03%
2021/11/04	3	12.57	21	12.38	12.45	-18	6,340	-0.28%
2021/11/03	20	12.51	2	12.43	12.45	18	6,321	0.28%
2021/11/01	0	0.00	2	12.20	12.15	-2	6,330	-0.03%
2021/10/29	5	12.25	0	0.00	12.25	5	6,333	0.08%
2021/10/27	0	0.00	2	12.25	12.25	-2	6,344	-0.03%
2021/10/21	2	12.30	0	0.00	12.15	2	6,377	0.03%
2021/10/19	1	12.25	1	12.30	12.30	0	6,382	0.00%
2021/10/18	8	12.30	2	12.40	12.25	6	6,392	0.09%
2021/10/15	0	0.00	2	12.55	12.60	-2	6,540	-0.03%
2021/10/13	2	12.75	2	12.50	12.40	0	6,616	0.00%
2021/10/12	4	12.78	21	12.60	12.65	-17	6,322	-0.27%
2021/10/08	20	13.25	0	0.00	13.10	20	6,332	0.32%
2021/10/07	1	12.95	3	13.05	12.95	-2	6,382	-0.03%
2021/10/06	0	0.00	2	13.05	12.85	-2	6,439	-0.03%
2021/10/05	3	12.65	5	12.60	12.60	-2	6,367	-0.03%
2021/10/04	7.1	13.46	47.4	13.46	13.40	-40.3	6,313	-0.64%
2021/10/01	0	0.00	5	15.05	14.85	-5	6,306	-0.08%
2021/09/30	19	15.50	1	15.85	15.60	18	6,323	0.28%
2021/09/29	2	15.05	0	0.00	15.00	2	6,079	0.03%
2021/09/28	1	15.50	0	0.00	15.40	1	6,142	0.02%
2021/09/27	3	15.60	0	0.00	15.50	3	6,186	0.05%
2021/09/24	0.1	15.65	0	0.00	15.80	0.1	6,229	0.00%
2021/09/22	3.2	15.92	2	16.05	16.00	1.2	6,298	0.02%
2021/09/17	2	17.05	2	16.90	16.50	0	6,163	0.00%
2021/09/16	1	16.50	0	0.00	16.60	1	6,461	0.02%
2021/09/15	9	16.70	0	0.00	17.00	9	6,601	0.14%
2021/09/14	5	17.45	0	0.00	16.95	5	6,236	0.08%
2021/09/13	1	17.00	21.1	16.74	17.35	-20.1	6,194	-0.32%
2021/09/10	4.3	17.33	5.9	17.48	17.30	-1.6	6,191	-0.03%
2021/09/09	13	19.08	10.3	19.39	18.35	2.7	6,078	0.05%
2021/09/08	34.1	20.03	21	20.18	20.35	13.1	5,844	0.22%
2021/09/07	8	17.76	16	18.21	18.50	-8	5,236	-0.15%
2021/09/06	2.2	16.39	3	15.90	16.85	-0.8	5,048	-0.02%
2021/09/02	2	15.65	0	0.00	15.55	2	5,131	0.04%
2021/08/30	0	0.00	6	16.00	16.00	-6	5,721	-0.10%
2021/08/27	0	0.00	3	15.90	15.85	-3	5,981	-0.05%
2021/08/25	5	16.00	2	16.00	16.00	3	6,288	0.05%
2021/08/24	1	15.65	10	15.40	15.25	-9	6,159	-0.15%
2021/08/23	0	0.00	0	15.75	15.25	0	6,227	0.00%
2021/08/20	0	0.00	2	15.23	15.25	-2	6,278	-0.03%
2021/08/19	6	15.93	0	0.00	15.45	6	6,358	0.09%
2021/08/18	17.5	15.06	2.2	15.67	16.00	15.3	6,482	0.24%
2021/08/17	6	16.02	17.1	15.84	15.75	-11.1	6,565	-0.17%
2021/08/16	6.1	17.57	0.8	18.25	17.45	5.3	6,728	0.08%
2021/08/13	0	0.00	0.3	19.65	19.30	-0.3	6,880	0.00%
2021/08/10	2	19.40	1.5	19.85	19.40	0.5	9,149	0.01%
2021/08/09	0	0.00	1	20.10	19.90	-1	9,144	-0.01%
2021/08/06	11	19.85	1	19.90	19.85	10	10,612	0.09%
2021/08/05	0	0.00	1	19.90	19.80	-1	10,593	-0.01%
2021/08/03	0	0.00	0.6	20.47	19.80	-0.6	11,246	-0.01%
2021/08/02	0.1	19.45	0	0.00	19.45	0.1	11,289	0.00%
2021/07/30	0	0.00	3.1	19.50	19.15	-3.1	11,318	-0.03%
2021/07/29	2	19.60	1	19.50	19.35	1	11,394	0.01%
2021/07/28	1.5	19.02	0	0.00	19.10	1.5	11,463	0.01%
2021/07/27	0.1	19.50	10.4	19.41	19.40	-10.3	12,043	-0.09%
2021/07/26	2.3	19.79	0.1	20.00	19.80	2.2	12,129	0.02%
2021/07/23	10	19.90	10.1	19.95	19.90	-0.1	12,251	0.00%
2021/07/22	10	19.90	10	19.80	19.90	0	12,305	0.00%
2021/07/21	16.1	21.68	2.5	21.26	19.95	13.6	12,510	0.11%
2021/07/20	0	0.00	1	22.00	22.00	-1	12,568	-0.01%
2021/07/15	0	19.45	6	19.80	19.70	-6	12,676	-0.05%
2021/07/14	3.7	19.15	3.7	19.34	19.30	-0.1	12,751	0.00%
2021/07/13	9	19.99	7.1	20.04	19.60	1.9	13,029	0.01%
2021/07/12	0.1	20.85	0	0.00	20.80	0.1	13,506	0.00%
2021/07/09	1	20.90	0	0.00	20.90	1	13,653	0.01%
2021/07/08	15	21.00	3	21.17	21.10	12	13,688	0.09%
2021/07/07	5.3	21.27	0.2	21.40	21.10	5.1	13,647	0.04%
2021/07/06	13.4	21.49	4.5	21.36	21.25	8.9	13,603	0.07%
2021/07/05	1.1	20.86	0.1	20.95	20.85	1	13,466	0.01%
2021/07/02	3.1	21.50	1.6	21.25	21.20	1.5	13,442	0.01%
2021/07/01	1.9	21.96	2.4	21.95	21.65	-0.5	13,431	0.00%
2021/06/30	7	22.00	3	22.15	22.00	4	13,400	0.03%
2021/06/29	2.3	22.36	2	22.80	22.10	0.3	13,399	0.00%
2021/06/28	16.9	22.68	2.2	22.57	22.75	14.7	13,377	0.11%
2021/06/25	4.8	22.22	10.7	22.19	22.00	-5.9	13,324	-0.04%
2021/06/24	2.4	21.79	13.8	21.95	21.60	-11.4	13,009	-0.09%
2021/06/23	10	21.20	6.5	21.34	21.10	3.5	12,915	0.03%
2021/06/22	9.1	21.76	9.8	21.53	21.30	-0.7	12,907	-0.01%
2021/06/21	19.1	21.52	6	21.40	21.35	13.1	12,850	0.10%
2021/06/18	6	22.65	5	22.66	22.45	1	12,804	0.01%
2021/06/17	24.3	24.30	56	23.89	23.60	-31.8	12,754	-0.25%
2021/06/16	37.5	22.41	3.3	22.11	22.85	34.2	12,498	0.27%
2021/06/15	6.2	21.16	5.6	20.86	20.80	0.6	12,322	0.00%
2021/06/11	7	22.54	3.7	22.54	22.40	3.4	12,227	0.03%
2021/06/10	16.7	22.50	9.3	22.79	22.20	7.4	12,179	0.06%
2021/06/09	6.2	24.31	1.3	24.60	23.70	4.9	12,079	0.04%
2021/06/08	2	25.40	8	24.98	24.65	-6	12,036	-0.05%
2021/06/07	9	26.31	6	25.81	25.45	3	11,969	0.03%
2021/06/04	6	26.00	19	26.44	25.40	-13	11,978	-0.11%
2021/06/03	5	25.60	11	25.42	25.45	-6	11,785	-0.05%
2021/06/02	12	26.82	12	26.48	26.00	0	11,750	0.00%
2021/06/01	6.4	25.19	6.6	25.72	27.00	-0.3	11,832	0.00%
2021/05/31	1.3	25.81	10	24.81	24.80	-8.7	12,024	-0.07%
2021/05/27	1	27.20	1	25.90	26.80	0	12,112	0.00%
2021/05/26	2	26.40	2.2	26.42	26.85	-0.2	12,140	0.00%
2021/05/25	18.9	25.03	26.2	23.89	25.20	-7.3	12,123	-0.06%
2021/05/24	15.6	25.27	23.3	25.49	25.10	-7.7	11,991	-0.06%
2021/05/21	15.5	27.25	12.6	27.74	27.00	2.9	11,769	0.02%
2021/05/20	18.6	30.97	20	30.45	30.00	-1.4	11,612	-0.01%
2021/05/19	9	33.77	18	34.35	33.30	-9	11,347	-0.08%
2021/05/18	69	36.36	123	36.34	37.00	-54	11,219	-0.48%	大賣/
2021/05/14	89	30.05	52	30.33	30.60	37	9,959	0.37%
2021/05/13	10	27.85	0	0.00	27.85	10	8,578	0.12%
2021/05/12	11	24.42	16	24.63	25.35	-5	8,612	-0.06%
2021/05/11	91	23.23	45	23.11	24.25	46	8,468	0.54%
2021/05/10	2	21.80	16	22.28	22.05	-14	8,301	-0.17%
2021/05/06	6	21.93	23	21.70	21.65	-17	8,446	-0.20%
2021/05/05	12	22.62	9	22.71	22.45	3	8,563	0.04%
2021/05/04	18	24.23	16	23.75	22.15	2	8,769	0.02%
2021/05/03	0	0.00	3	23.35	23.35	-3	8,674	-0.03%
2021/04/29	10	21.53	5	21.67	21.25	5	8,995	0.06%
2021/04/28	6	21.49	9	20.93	21.00	-3	9,778	-0.03%
2021/04/27	5	21.60	3	21.70	21.45	2	10,825	0.02%
2021/04/26	29	21.22	29	21.37	21.45	0	10,936	0.00%
2021/04/23	0	0.00	1	19.90	20.15	-1	11,155	-0.01%
2021/04/22	2	19.75	0	0.00	19.25	2	11,154	0.02%
2021/04/21	9	20.02	15	20.12	20.00	-6	11,182	-0.05%
2021/04/20	13	20.02	13	19.87	19.90	0	11,455	0.00%
2021/04/19	20	20.75	43	20.20	19.90	-23	11,648	-0.20%
2021/04/16	83	21.42	49	21.21	21.45	34	11,374	0.30%
2021/04/15	10	18.23	13	18.38	19.50	-3	10,891	-0.03%
2021/04/14	7	18.12	14	17.93	17.75	-7	10,825	-0.06%
2021/04/13	2	18.25	0	0.00	18.40	2	10,864	0.02%
2021/04/09	1	19.05	6	19.02	18.95	-5	11,109	-0.05%
2021/04/08	2	19.38	1	19.05	19.40	1	11,473	0.01%
2021/04/07	2	18.73	6	18.73	18.95	-4	11,564	-0.03%
2021/04/01	2	19.05	16	18.90	19.00	-14	11,826	-0.12%
2021/03/31	5	19.02	0	0.00	19.15	5	12,324	0.04%
2021/03/30	4	18.78	7	18.87	18.95	-3	13,069	-0.02%
2021/03/29	4	18.60	37	18.64	18.50	-33	13,117	-0.25%
2021/03/26	6	18.67	8	18.67	18.55	-2	13,829	-0.01%
2021/03/25	4	19.15	4	19.05	19.05	0	14,246	0.00%
2021/03/24	0	0.00	5	19.50	19.40	-5	14,255	-0.04%
2021/03/23	10	19.73	0	0.00	19.30	10	14,297	0.07%
2021/03/22	7	19.36	1	19.40	19.35	6	14,484	0.04%
2021/03/19	1	20.30	5	20.18	19.80	-4	14,509	-0.03%
2021/03/18	0	0.00	6	20.75	20.55	-6	14,642	-0.04%
2021/03/17	1	21.05	14	20.95	20.80	-13	14,841	-0.09%
2021/03/16	2	20.50	2	20.40	20.40	0	14,882	0.00%
2021/03/15	5	20.96	8	20.95	20.85	-3	14,993	-0.02%
2021/03/12	8	20.46	5	20.23	20.55	3	15,249	0.02%
2021/03/11	7	19.46	8	19.55	19.75	-1	15,256	-0.01%
2021/03/10	9	19.31	12	19.19	19.00	-3	15,278	-0.02%
2021/03/09	5	20.48	5	20.06	20.00	0	15,222	0.00%
2021/03/08	5	20.44	3	20.60	20.60	2	15,320	0.01%
2021/03/05	10	20.16	7	20.21	20.20	3	15,651	0.02%
2021/03/04	12	21.85	3	21.72	21.15	9	15,965	0.06%
2021/03/03	2	23.05	0	0.00	23.10	2	16,061	0.01%
2021/03/02	7	23.68	8	23.66	23.70	-1	16,190	-0.01%
2021/02/26	2	25.03	2	24.80	24.80	0	16,310	0.00%
2021/02/25	7	24.90	8	24.90	24.75	-1	16,405	-0.01%
2021/02/24	6	24.58	1	24.95	24.35	5	16,539	0.03%
2021/02/23	3	24.88	2	25.13	24.80	1	16,538	0.01%
2021/02/22	6	24.98	1	24.90	24.90	5	16,604	0.03%
2021/02/19	7	24.75	8	25.17	25.00	-1	16,606	-0.01%
2021/02/18	4	23.80	0	0.00	24.25	4	16,659	0.02%
2021/02/17	12	23.64	4	24.33	23.55	8	16,707	0.05%
2021/02/05	6	26.55	8	26.11	26.15	-2	16,755	-0.01%
2021/02/04	4	27.43	5	27.61	27.25	-1	16,814	-0.01%
2021/02/03	5	27.48	0	0.00	27.10	5	16,889	0.03%
2021/02/02	8	27.39	2	27.65	27.50	6	17,046	0.04%
2021/02/01	11	28.25	9	28.34	27.60	2	17,060	0.01%
2021/01/29	6	27.79	4	27.58	27.50	2	17,788	0.01%
2021/01/28	5	27.65	7	27.88	27.70	-2	19,169	-0.01%
2021/01/27	11	29.05	3	28.50	28.70	8	20,146	0.04%
2021/01/26	5	30.48	4	30.29	30.00	1	20,571	0.00%
2021/01/25	25	31.18	20	31.31	30.70	5	21,100	0.02%
2021/01/22	13	29.97	5.5	30.38	29.20	7.5	21,618	0.03%
2021/01/21	66	31.81	116	31.23	29.95	-50	23,116	-0.22%	大賣/
2021/01/20	94	31.30	71	31.49	31.80	23	22,542	0.10%
2021/01/19	9	28.78	6	28.58	28.95	3	22,135	0.01%
2021/01/18	12	28.88	34	29.06	28.20	-22	23,437	-0.09%
2021/01/15	2	27.50	3	27.50	27.20	-1	23,403	0.00%
2021/01/14	5	27.78	1	28.15	27.45	4	24,469	0.02%
2021/01/13	17	27.99	31	28.30	27.55	-14	25,414	-0.06%
2021/01/12	23	29.44	5	29.92	30.15	18	25,837	0.07%
2021/01/11	2	27.68	3	27.80	27.45	-1	25,988	0.00%
2021/01/08	1	27.70	0	0.00	27.55	1	26,336	0.00%
2021/01/07	4	28.20	8	28.10	28.00	-4	26,723	-0.01%
2021/01/06	6	28.43	6	28.53	27.85	0	27,208	0.00%
2021/01/05	18	29.34	9	29.26	28.70	9	27,131	0.03%
2021/01/04	8	28.89	5	28.78	28.50	3	26,963	0.01%
2020/12/31	43	29.84	38	29.75	29.45	5	26,835	0.02%
2020/12/30	6	28.70	5	29.40	28.60	1	26,430	0.00%
2020/12/29	6	28.68	14	28.77	28.25	-8	26,297	-0.03%
2020/12/28	9	30.02	9	29.71	29.50	0	26,181	0.00%
2020/12/25	18	30.22	28	29.39	29.20	-10	26,043	-0.04%
2020/12/24	28	31.26	78	31.18	30.00	-50	25,584	-0.20%
2020/12/23	11	33.25	10	33.25	33.25	1	24,887	0.00%
2020/12/22	73	29.44	41	28.95	30.25	32	24,855	0.13%
2020/12/21	23	27.41	20	27.33	27.50	3	25,938	0.01%
2020/12/18	0	0.00	1	25.80	25.60	-1	25,565	0.00%
2020/12/17	3	25.78	5	25.84	25.65	-2	26,322	-0.01%
2020/12/16	3	26.45	5	25.96	25.65	-2	26,850	-0.01%
2020/12/15	4	25.69	24	26.05	25.25	-20	27,202	-0.07%
2020/12/14	5	26.13	5	26.37	25.95	0	28,652	0.00%
2020/12/11	16	25.81	17	25.43	25.95	-1	28,628	0.00%
2020/12/10	6	26.08	0	0.00	25.50	6	29,224	0.02%
2020/12/09	4	26.73	11	26.63	26.40	-7	29,451	-0.02%
2020/12/08	17	26.69	29	27.01	26.85	-12	29,867	-0.04%
2020/12/07	6	25.45	2	25.30	25.40	4	30,021	0.01%
2020/12/04	4	26.09	5	26.34	26.35	-1	30,134	0.00%
2020/12/03	13	25.95	8	26.06	25.65	5	30,263	0.02%
2020/12/02	7	27.18	7	27.31	27.00	0	30,325	0.00%
2020/12/01	30	29.13	13.1	28.81	28.30	17	30,205	0.06%
2020/11/30	25.4	28.27	10	28.09	28.25	15.4	29,849	0.05%
2020/11/27	16	25.88	18	26.39	26.80	-2	29,310	-0.01%
2020/11/26	9	24.64	5	24.93	24.40	4	28,991	0.01%
2020/11/25	9.2	25.06	18	25.66	24.60	-8.8	28,827	-0.03%
2020/11/24	6	26.76	1	27.15	26.50	5	28,593	0.02%
2020/11/23	13	28.58	18	28.82	28.10	-5	28,427	-0.02%
2020/11/20	6	28.26	5	28.08	28.05	1	28,265	0.00%
2020/11/19	5	28.61	2	28.40	28.30	3	28,294	0.01%
2020/11/18	0	0.00	8	26.85	27.50	-8	28,222	-0.03%
2020/11/17	5	27.87	4	28.94	27.70	1	28,191	0.00%
2020/11/16	3	30.85	13	30.25	30.75	-10	28,198	-0.04%
2020/11/13	13	28.41	12	27.17	29.45	1	28,100	0.00%
2020/11/12	19	29.27	4	30.00	28.85	15	27,932	0.05%
2020/11/11	9	32.44	9	32.06	32.05	0	27,822	0.00%
2020/11/10	10	35.27	7	34.49	34.50	3	27,716	0.01%
2020/11/09	1	38.00	4	38.30	38.00	-3	27,687	-0.01%
2020/11/06	17	37.39	8	37.54	37.20	9	27,691	0.03%
2020/11/05	19	39.25	11	38.95	37.00	8	26,795	0.03%
2020/11/04	17	35.64	9	36.11	38.65	8	25,411	0.03%
2020/11/03	11	37.28	8	36.58	35.15	3	24,371	0.01%
2020/11/02	13	39.43	13	38.84	38.60	0	23,862	0.00%
2020/10/30	15	40.37	29	40.43	40.55	-14	23,524	-0.06%
2020/10/29	48	38.04	40	38.03	39.45	8	23,658	0.03%
2020/10/28	3	36.57	4	37.30	37.65	-1	21,758	0.00%
2020/10/27	5	33.08	11	33.96	34.25	-6	21,459	-0.03%
2020/10/26	40	32.47	45	32.23	31.15	-5	20,798	-0.02%
2020/10/23	10	34.63	3	35.02	34.55	7	19,322	0.04%
2020/10/22	28	40.07	85	39.51	38.35	-57	19,333	-0.29%
2020/10/21	24	43.99	17	44.57	42.60	7	18,445	0.04%
2020/10/20	24	47.38	31	46.81	46.05	-7	17,898	-0.04%
2020/10/19	17	50.66	29	50.67	51.00	-12	17,223	-0.07%
2020/10/16	20	54.41	12	54.41	53.50	8	16,879	0.05%
2020/10/15	10	56.08	21	57.28	54.70	-11	16,567	-0.07%
2020/10/14	22	59.97	20	60.66	56.90	2	16,260	0.01%
2020/10/13	0	0.00	4	58.55	59.00	-4	15,816	-0.03%
2020/10/12	1	58.00	5	57.00	57.20	-4	15,967	-0.03%
2020/10/08	2	54.10	4	54.80	54.90	-2	16,247	-0.01%
2020/10/06	13	54.25	2	54.85	53.40	11	16,468	0.07%
2020/10/05	4	58.50	8	57.61	56.00	-4	16,787	-0.02%
2020/09/30	1	52.90	6	52.67	54.20	-5	16,761	-0.03%
2020/09/29	19	52.18	0	0.00	51.30	19	16,847	0.11%
2020/09/28	0	0.00	14	56.78	57.00	-14	17,187	-0.08%
2020/09/25	26	52.08	0	0.00	51.90	26	17,131	0.15%
2020/09/24	122	60.78	95	61.27	55.10	27	17,125	0.16%	大買/
2020/09/23	3	61.00	7	61.00	61.00	-4	15,603	-0.03%
2020/09/22	31	52.65	39	54.62	55.50	-8	15,979	-0.05%
2020/09/21	57	52.19	66	52.26	50.50	-9	15,754	-0.06%
2020/09/18	35	57.14	39	58.09	55.40	-4	15,339	-0.03%
2020/09/17	105	59.07	83	59.01	58.90	22	14,935	0.15%	大買/
2020/09/16	6	55.93	34	55.83	56.80	-28	13,601	-0.21%
2020/09/15	60	49.01	61	47.88	51.70	-1	13,600	-0.01%
2020/09/14	74	47.39	190	47.38	47.00	-116	13,061	-0.89%	大賣/鉅額交易
2020/09/11	55	54.36	18	55.17	52.20	37	13,023	0.28%
2020/09/10	44	60.45	46	63.98	58.00	-2	12,528	-0.02%
2020/09/09	44	66.54	34	66.54	63.90	10	12,160	0.08%
2020/09/08	22	74.65	21	74.93	69.00	1	12,102	0.01%
2020/09/07	1	70.80	7	70.96	71.50	-6	12,073	-0.05%
2020/09/04	6	65.17	11	66.82	65.00	-5	11,969	-0.04%
2020/09/03	2	68.30	32	67.42	67.30	-30	11,951	-0.25%
2020/09/02	16	69.58	1	74.00	69.30	15	11,924	0.13%
2020/09/01	13	70.79	5	70.44	71.50	8	11,875	0.07%
2020/08/28	46	59.05	7	58.94	59.40	39	11,789	0.33%
2020/08/27	5	52.00	1	54.00	54.00	4	11,814	0.03%
2020/08/26	19	53.14	36	50.25	51.00	-17	11,900	-0.14%
2020/08/25	20	56.83	10	55.80	55.20	10	11,916	0.08%
2020/08/24	18	61.73	1	59.00	61.30	17	12,048	0.14%
2020/08/21	23	65.32	14	64.35	62.50	9	12,077	0.07%
2020/08/20	27	61.21	2	59.00	62.50	25	12,055	0.21%
2020/08/19	3	58.30	1	59.00	59.00	2	11,949	0.02%
2020/08/18	14	52.76	0	0.00	53.70	14	12,044	0.12%
2020/08/17	46	48.69	3	48.22	48.85	43	12,100	0.36%
2020/08/14	33	44.22	9	44.02	44.45	24	11,999	0.20%
2020/08/13	4	40.45	23	40.40	40.45	-19	11,988	-0.16%
2020/08/12	14	36.85	102	34.93	36.80	-88	11,830	-0.74%	大賣/
2020/08/11	3	34.33	18	34.17	33.70	-15	11,768	-0.13%
2020/08/10	4	37.06	5	36.93	37.40	-1	11,686	-0.01%
2020/08/07	0	0.00	12	33.32	34.00	-12	11,622	-0.10%
2020/08/06	15	32.82	6	32.22	33.00	9	11,634	0.08%
2020/08/05	46	31.47	55	31.98	33.00	-9	11,604	-0.08%
2020/08/04	200	31.00	55	30.09	30.00	145	11,405	1.27%	大買/鉅額交易
2020/08/03	3	30.05	3	30.05	30.05	0	10,317	0.00%
2020/07/31	0	0.00	1	27.35	27.35	-1	10,482	-0.01%
2020/07/30	0	0.00	1	24.90	24.90	-1	10,673	-0.01%
2020/07/29	1	22.00	7	22.65	22.65	-6	10,645	-0.06%
2020/07/28	26	20.84	24	20.69	20.60	2	10,512	0.02%
2020/07/27	44	21.75	11	22.08	21.30	33	10,106	0.33%
2020/07/24	77	22.99	85	22.66	22.60	-8	9,905	-0.08%
2020/07/23	81	22.30	3	22.00	21.95	78	9,409	0.83%
2020/07/22	5	20.10	4	19.50	20.90	1	9,310	0.01%
2020/07/21	6	18.63	67	17.80	19.00	-61	9,221	-0.66%
2020/07/20	54	16.32	10.5	16.97	17.50	43.5	9,129	0.48%
2020/07/17	33	16.22	57	16.20	16.20	-24	9,015	-0.27%
2020/07/16	11	18.44	3	21.85	17.95	8	8,874	0.09%
2020/07/15	9	18.58	30	18.60	19.90	-21	8,691	-0.24%
2020/07/14	1	19.00	0	0.00	19.00	1	8,380	0.01%
2020/07/13	18	25.64	7	25.57	21.10	11	8,380	0.13%
2020/07/10	6	23.28	65	22.78	23.40	-59	8,197	-0.72%
2020/07/09	3	21.30	1	21.30	21.30	2	7,865	0.03%
2020/07/08	35	19.40	1	19.40	19.40	34	7,864	0.43%
2020/07/07	51	17.65	51	17.52	17.65	0	7,745	0.00%
2020/07/06	0.5	16.05	1	16.05	16.05	-0.5	7,425	-0.01%
2020/07/03	1	14.60	6	14.60	14.60	-5	7,434	-0.07%
2020/07/02	14	13.17	11	13.16	13.30	3	7,639	0.04%
2020/07/01	31	11.77	4	12.03	12.10	27	7,411	0.36%
2020/06/30	24	10.85	69	10.90	11.00	-45	6,948	-0.65%
2020/06/29	14	9.83	12	9.78	10.00	2	6,377	0.03%
2020/06/23	13	9.27	17	9.37	9.06	-4	6,081	-0.07%
2020/06/22	20	9.79	0	0.00	9.69	20	5,909	0.34%
2020/06/19	31	10.53	30	10.10	10.00	1	5,799	0.02%
2020/06/18	40	9.77	28	9.69	9.93	12	5,550	0.22%
2020/06/17	0	0.00	1	9.12	9.03	-1	5,324	-0.02%
2020/06/16	9	9.31	0	0.00	9.06	9	5,426	0.17%
2020/06/15	10	9.37	86	9.18	9.15	-76	5,423	-1.40%
2020/06/12	42	8.98	32	8.99	9.25	10	5,575	0.18%
2020/06/11	10	8.98	23	8.82	8.98	-13	5,508	-0.24%
2020/06/10	18	8.43	6	8.54	8.61	12	5,417	0.22%
2020/06/09	0	0.00	7	7.83	7.83	-7	5,412	-0.13%
2020/06/08	7	8.00	0	0.00	7.80	7	5,400	0.13%
2020/06/04	0	0.00	7	7.50	7.53	-7	5,442	-0.13%
2020/06/03	12	7.60	10	7.80	7.90	2	5,431	0.04%
2020/06/02	0	0.00	1	7.66	7.66	-1	5,354	-0.02%
2020/05/29	15	9.08	29	8.81	9.00	-14	5,159	-0.27%
2020/05/28	3	8.36	7	8.36	8.36	-4	5,053	-0.08%
2020/05/27	0	0.00	10	7.60	7.60	-10	5,550	-0.18%
2020/05/26	0	0.00	51	6.91	6.91	-51	5,547	-0.92%
2020/05/25	1	6.28	22	6.23	6.29	-21	5,613	-0.37%
2020/05/22	30	5.70	40	5.69	5.72	-10	5,478	-0.18%
2020/05/21	3	5.21	2	5.21	5.20	1	5,437	0.02%
2020/05/20	0	0.00	4	5.20	5.15	-4	5,461	-0.07%
2020/05/19	0	0.00	10	4.90	4.95	-10	5,483	-0.18%
2020/05/18	20	5.27	5	5.03	5.05	15	5,572	0.27%
2020/05/13	8	4.98	11	4.94	5.09	-3	5,897	-0.05%
2020/05/12	0	0.00	13	4.71	4.80	-13	5,865	-0.22%
2020/05/11	1	4.64	50	5.24	4.63	-49	5,779	-0.85%
2020/05/08	0	0.00	11	5.14	5.14	-11	5,529	-0.20%
2020/05/07	40	4.55	55	4.61	4.68	-15	6,306	-0.24%
2020/05/06	62	4.34	5	4.35	4.26	57	6,122	0.93%
2020/05/05	0	0.00	10	3.95	3.96	-10	5,905	-0.17%
2020/05/04	10	4.10	0	0.00	3.85	10	5,955	0.17%
2020/04/30	0	0.00	15	3.80	3.83	-15	5,918	-0.25%
2020/04/29	15	3.91	1	3.58	3.91	14	5,904	0.24%
2020/04/23	0	0.00	10	3.85	3.84	-10	5,986	-0.17%
2020/04/22	10	3.87	0	0.00	3.80	10	6,055	0.17%
2020/04/08	0	0.00	1	3.95	3.95	-1	6,975	-0.01%
2020/04/07	23	4.10	150	4.07	3.90	-127	6,914	-1.84%	大賣/鉅額交易
2020/04/06	134	3.98	1	4.02	4.02	133	6,632	2.01%	大買/鉅額交易
2020/04/01	10	3.66	0	0.00	3.66	10	6,526	0.15%
2020/03/31	0	0.00	2	3.61	3.61	-2	6,459	-0.03%
2020/03/30	1	3.63	0	0.00	3.64	1	6,432	0.02%
2020/03/27	0	0.00	3	3.65	3.62	-3	6,396	-0.05%
2020/03/26	7	3.68	0	0.00	3.70	7	6,346	0.11%
2020/03/25	6	3.68	0	0.00	3.68	6	6,322	0.09%
2020/03/24	4	3.66	2	3.61	3.68	2	6,262	0.03%
2020/03/23	4	3.77	1	3.78	3.70	3	6,211	0.05%
2020/03/19	25	3.78	1	4.06	3.64	24	6,131	0.39%
2020/03/18	3	4.38	20	4.27	4.03	-17	5,943	-0.29%
2020/03/17	61	4.61	61	4.31	4.34	0	5,807	0.00%
2020/03/16	20	4.17	4	4.14	4.23	16	5,451	0.29%
2020/03/13	0	0.00	12	3.56	3.85	-12	5,256	-0.23%
2020/03/12	10	3.95	13	4.06	3.95	-3	5,206	-0.06%
2020/03/11	10	3.90	0	0.00	3.78	10	5,157	0.19%
2020/03/10	4	3.62	0	0.00	3.58	4	5,125	0.08%
2020/03/09	0	0.00	70	3.85	3.90	-70	5,040	-1.39%
2020/03/06	14	4.00	0	0.00	3.90	14	5,011	0.28%
2020/03/03	0	0.00	30	3.98	3.80	-30	4,910	-0.61%
2020/03/02	20	3.95	115	3.95	3.91	-95	4,861	-1.95%	大賣/
2020/02/27	316	4.31	268	4.25	4.33	48	4,738	1.01%	大買/大賣/
2020/02/26	30	3.88	0	0.00	3.94	30	4,136	0.73%
2020/02/25	10	3.60	0	0.00	3.59	10	4,059	0.25%
2020/02/21	50	2.52	6	2.96	3.05	44	3,860	1.14%
2020/02/19	20	3.08	1	3.13	3.08	19	3,684	0.52%
2020/02/18	0	0.00	20	3.42	3.42	-20	3,589	-0.56%
2020/02/17	70	3.58	10	3.59	3.80	60	3,469	1.73%
2020/02/13	0	0.00	90	4.41	4.41	-90	3,095	-2.91%
2020/02/12	4	4.89	0	0.00	4.89	4	2,994	0.13%
2020/02/11	2	4.45	0	0.00	4.45	2	2,939	0.07%
2020/02/10	6	4.05	99	4.05	4.05	-93	2,925	-3.18%
2020/02/07	203	3.62	239	3.69	3.69	-36	2,862	-1.26%	大買/大賣/
2020/02/04	1	2.79	0	0.00	2.79	1	1,974	0.05%
2020/01/17	132	1.78	0	0.00	1.74	132	1,780	7.41%	大買/鉅額交易
2020/01/16	6	1.60	25	1.62	1.62	-19	1,701	-1.12%
2020/01/15	82	1.57	0	0.00	1.60	82	1,664	4.93%
2020/01/14	39	1.58	0	0.00	1.57	39	1,567	2.49%
2020/01/13	1	1.69	50	1.70	1.69	-49	1,419	-3.45%
2020/01/10	2	2.07	50	2.26	1.87	-48	1,323	-3.63%
2020/01/09	50	2.07	50	2.07	2.07	0	1,206	0.00%
2020/01/08	50	1.89	53	1.87	1.89	-3	1,142	-0.26%
2020/01/07	0	0.00	50	1.65	1.72	-50	1,019	-4.91%
2020/01/06	65	1.55	25	1.57	1.57	40	854	4.68%
2020/01/03	73	1.46	40	1.41	1.43	33	729	4.53%
2020/01/02	0	0.00	1	1.34	1.34	-1	416	-0.24%
2019/12/31	31	1.22	0	0.00	1.22	31	404	7.67%
2019/11/14	23	1.12	0	0.00	1.12	23	467	4.92%
2019/10/31	27	1.09	0	0.00	1.09	27	550	4.90%
2019/09/26	0	0.00	12	1.13	1.14	-12	515	-2.33%
2019/09/25	0	0.00	42	1.13	1.13	-42	512	-8.19%
2019/08/27	0	0.00	50	1.12	1.12	-50	350	-14.27%
2019/08/21	50	1.21	0	0.00	1.15	50	283	17.65%
2019/07/01	0	0.00	5	1.03	1.03	-5	245	-2.03%
2019/06/14	5	1.04	0	0.00	1.04	5	291	1.72%
2019/04/23	10	1.02	0	0.00	1.03	10	322	3.10%
2019/02/15	0	0.00	30	1.18	1.18	-30	143	-20.92%
2018/10/22	0	0.00	30	1.24	1.24	-30	332	-9.02%
2018/10/19	0	0.00	10	1.27	1.26	-10	331	-3.02%
2018/10/18	50	1.30	10	1.29	1.27	40	323	12.38%
2018/09/21	20	1.31	0	0.00	1.31	20	323	6.19%
2018/07/10	10	1.39	0	0.00	1.40	10	314	3.18%
2018/06/20	0	0.00	200	1.40	1.41	-200	307	-64.98%	大賣/鉅額交易
2018/06/15	0	0.00	7	1.41	1.41	-7	296	-2.36%
2018/05/10	4	1.41	0	0.00	1.41	4	289	1.38%
2018/04/26	40	1.42	0	0.00	1.41	40	322	12.41%
2018/03/28	10	1.42	0	0.00	1.42	10	329	3.04%
2018/02/21	10	1.41	0	0.00	1.40	10	348	2.87%
2018/02/05	10	1.43	0	0.00	1.44	10	345	2.89%
2018/02/01	10	1.45	0	0.00	1.46	10	373	2.68%
2018/01/30	15	1.46	0	0.00	1.47	15	372	4.03%
2018/01/26	14	1.47	0	0.00	1.46	14	363	3.86%
2018/01/25	10	1.48	0	0.00	1.47	10	356	2.80%
2018/01/24	6	1.48	0	0.00	1.49	6	353	1.70%
2018/01/09	25	1.53	0	0.00	1.52	25	404	6.18%
2018/01/08	30	1.54	0	0.00	1.53	30	397	7.55%
2018/01/04	0	0.00	4	1.48	1.47	-4	392	-1.02%
2018/01/03	25	1.50	0	0.00	1.47	25	398	6.28%
2018/01/02	5	1.48	0	0.00	1.50	5	406	1.23%