錸德 (2349)-第一金-桃園券商分點個股進出

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)

可現股當沖

股價
14.45
漲跌
▲0.10
漲幅
+0.70%
成交量
6,011張
產業
上市光電類股
344人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/11/01	3	14.28	51	14.20	14.45	-48	25,182	-0.19%
2024/10/30	38	14.41	27	14.40	14.35	11	26,054	0.04%
2024/10/29	21	14.59	6	14.56	14.60	15	27,406	0.05%
2024/10/28	17.5	14.82	2	14.83	14.85	15.5	28,807	0.05%
2024/10/25	0	0.00	1	15.05	15.05	-1	31,241	0.00%
2024/10/24	9	15.18	1	15.35	15.05	8	31,632	0.03%
2024/10/23	1	15.40	4	15.48	15.30	-3	32,427	-0.01%
2024/10/22	4	15.35	6	15.23	15.20	-2	32,538	-0.01%
2024/10/21	3	15.28	1.2	15.47	15.35	1.9	32,614	0.01%
2024/10/18	3	15.30	10	15.29	15.25	-7	32,625	-0.02%
2024/10/17	3	15.63	0	0.00	15.60	3	32,606	0.01%
2024/10/16	10	15.71	153	15.60	15.55	-143	32,593	-0.44%	大賣/鉅額交易
2024/10/15	142	15.26	0	0.00	15.20	142	32,544	0.44%	大買/鉅額交易
2024/10/14	136	15.24	131	15.20	15.25	5	32,664	0.02%	大買/大賣/
2024/10/11	1	15.65	1	15.45	15.45	0	32,779	0.00%
2024/10/09	10	15.74	1	15.60	15.45	9	33,188	0.03%
2024/10/08	19	15.88	4	15.85	15.85	15	33,322	0.05%
2024/10/07	9	16.26	2	16.13	16.25	7	34,088	0.02%
2024/10/04	15	15.92	17	16.21	16.00	-2	34,036	-0.01%
2024/10/01	5	15.99	4	16.05	15.95	1	34,173	0.00%
2024/09/30	9	16.12	11.6	16.17	16.05	-2.6	34,735	-0.01%
2024/09/27	3	16.30	4	16.26	16.15	-1	35,346	0.00%
2024/09/26	5.6	16.49	1	16.55	16.30	4.6	37,465	0.01%
2024/09/25	7	16.62	6	16.58	16.40	1	37,883	0.00%
2024/09/24	21	16.65	3	16.68	16.65	18	38,183	0.05%
2024/09/23	9.2	16.46	47	16.66	17.00	-37.9	38,137	-0.10%
2024/09/20	27	16.22	11	16.15	16.10	16	37,635	0.04%
2024/09/19	25	16.69	28	16.67	16.50	-3	37,307	-0.01%
2024/09/18	33	16.97	81	16.65	16.45	-48	36,976	-0.13%
2024/09/16	56	16.47	39	16.71	16.20	17	36,342	0.05%
2024/09/13	31	15.22	21	16.00	16.00	10	35,116	0.03%
2024/09/12	8	14.55	21	14.60	14.55	-13	34,905	-0.04%
2024/09/11	6	14.78	8	14.66	14.55	-2	34,741	-0.01%
2024/09/10	13	14.90	4	14.95	14.85	9	34,554	0.03%
2024/09/09	0	0.00	73	15.27	15.30	-73	34,305	-0.21%
2024/09/06	56	15.63	7.1	15.51	15.45	48.9	34,158	0.14%
2024/09/05	3	16.15	4	15.96	15.60	-1	34,037	0.00%
2024/09/04	12.1	15.71	1	15.85	15.80	11.1	33,838	0.03%
2024/09/03	9	16.64	6	16.79	16.45	3	33,580	0.01%
2024/09/02	49.2	16.97	37	17.23	16.65	12.2	33,370	0.04%
2024/08/30	13.1	16.88	19	17.23	16.70	-5.9	32,770	-0.02%
2024/08/29	6.7	17.33	17	17.21	17.15	-10.3	32,629	-0.03%
2024/08/28	31	17.29	27	17.27	17.40	4	32,528	0.01%
2024/08/27	22	17.11	34.2	17.07	17.40	-12.2	32,358	-0.04%
2024/08/26	33	17.56	47.1	17.45	17.45	-14.1	32,029	-0.04%
2024/08/23	110.3	17.58	92.5	17.33	17.40	17.8	31,488	0.06%	大買/
2024/08/22	264.5	18.68	221.3	17.82	17.00	43.2	29,993	0.14%	大買/大賣/
2024/08/21	33	17.51	46	18.23	18.50	-13	26,048	-0.05%
2024/08/20	13	16.26	75	16.31	16.85	-62	24,717	-0.25%
2024/08/19	10	15.38	31	15.48	15.35	-21	24,143	-0.09%
2024/08/16	8	15.50	9.5	15.44	15.25	-1.5	23,929	-0.01%
2024/08/15	41.5	15.43	25.5	15.56	15.30	16	23,764	0.07%
2024/08/14	38	15.45	31	15.59	15.45	7	23,591	0.03%
2024/08/13	17.5	15.24	5	15.33	15.35	12.5	23,680	0.05%
2024/08/12	35	15.33	32	15.38	15.25	3	23,694	0.01%
2024/08/09	29	15.79	121	16.06	15.30	-92	23,419	-0.39%	大賣/
2024/08/08	63	15.84	102	16.17	15.60	-39	22,763	-0.17%	大賣/
2024/08/07	6	14.96	22	15.38	15.60	-16	21,948	-0.07%
2024/08/06	43	14.34	18	14.26	14.20	25	21,620	0.12%
2024/08/05	38	15.87	31	15.97	15.45	7	20,839	0.03%
2024/08/02	37	17.72	49	17.50	17.15	-12	20,508	-0.06%
2024/08/01	139	17.67	66	17.33	17.40	73	19,560	0.37%	大買/
2024/07/31	86	18.11	81	18.25	18.10	5	18,129	0.03%
2024/07/30	92	16.67	58.8	16.97	17.15	33.2	16,614	0.20%
2024/07/29	19	15.59	18.1	15.84	16.05	0.9	14,071	0.01%
2024/07/26	18.1	14.55	27	14.90	14.60	-8.9	13,619	-0.07%
2024/07/23	51	16.23	2	16.35	15.90	49	12,765	0.38%
2024/07/22	7	16.64	1.2	16.78	16.90	5.8	12,632	0.05%
2024/07/19	3	16.47	12	16.53	16.45	-9	12,481	-0.07%
2024/07/18	5	16.25	17.1	16.40	16.35	-12.1	12,395	-0.10%
2024/07/17	3	16.70	14.4	16.89	16.75	-11.4	12,323	-0.09%
2024/07/16	1.3	16.48	14	16.40	16.50	-12.7	12,257	-0.10%
2024/07/15	9.5	17.05	6	16.87	16.95	3.5	12,120	0.03%
2024/07/12	6	16.12	22	16.05	16.35	-16	11,927	-0.13%
2024/07/11	50	16.73	29	16.33	16.20	21	11,690	0.18%
2024/07/10	20	16.20	7	16.20	16.20	13	11,178	0.12%
2024/07/09	201.4	21.16	61	18.99	18.00	140.4	10,923	1.29%	大買/鉅額交易
2024/07/08	9	19.95	14	19.95	19.95	-5	10,037	-0.05%
2024/07/05	71	18.15	17	18.15	18.15	54	9,903	0.55%
2024/07/04	27	16.38	72	16.50	16.50	-45	9,502	-0.47%
2024/07/03	76	14.83	58	14.94	15.00	18	8,839	0.20%
2024/07/02	208	13.50	116	13.42	13.65	92	8,031	1.15%	大買/大賣/
2024/07/01	31	12.35	28	12.45	12.45	3	5,766	0.05%
2024/06/28	19	10.86	43	11.12	11.35	-24	5,104	-0.47%
2024/06/27	50	10.23	27.9	10.31	10.35	22.1	4,625	0.48%
2024/06/26	6	9.58	59	9.40	9.44	-53	4,177	-1.27%
2024/06/25	0	0.00	1	9.25	9.27	-1	4,109	-0.02%
2024/06/24	10	9.61	12	9.59	9.39	-2	4,082	-0.05%
2024/06/21	2	9.48	5	9.28	9.45	-3	3,985	-0.08%
2024/06/20	0	0.00	8	9.21	9.22	-8	3,873	-0.21%
2024/06/19	0	0.00	1	9.03	9.03	-1	3,824	-0.03%
2024/06/18	0	0.00	1	9.12	9.16	-1	3,785	-0.03%
2024/06/14	3	9.10	2	9.16	9.10	1	3,745	0.03%
2024/06/13	0	0.00	40	8.90	8.91	-40	3,711	-1.08%
2024/06/12	4	8.88	0	0.00	8.91	4	3,707	0.11%
2024/06/11	5	9.01	0	0.00	8.93	5	3,672	0.14%
2024/06/07	0	0.00	3	9.09	9.20	-3	3,632	-0.08%
2024/06/06	2	9.05	0	0.00	9.05	2	3,635	0.06%
2024/06/05	20	9.34	0	0.00	9.15	20	3,574	0.56%
2024/06/04	2	9.42	22	9.51	9.29	-20	3,528	-0.57%
2024/06/03	1	9.69	99	9.67	9.65	-98	3,419	-2.87%
2024/05/31	3.1	9.76	37	9.60	9.72	-34	3,284	-1.03%
2024/05/30	2	9.09	0	0.00	9.07	2	3,041	0.07%
2024/05/29	10	9.18	52	9.22	9.43	-42	2,924	-1.44%
2024/05/28	51	9.12	25	9.15	9.30	26	2,648	0.98%
2024/05/24	0	0.00	4	8.29	8.42	-4	2,265	-0.18%
2024/05/22	10	8.58	2	8.63	8.60	8	2,190	0.37%
2024/05/21	1	8.32	1	8.74	8.62	0	2,146	0.00%
2024/05/20	11	8.56	4	8.65	8.52	7	2,061	0.34%
2024/05/17	16	8.82	54.3	8.83	8.75	-38.3	1,963	-1.95%
2024/05/16	0	0.00	43	8.02	8.42	-43	1,550	-2.77%
2024/05/14	3	7.54	15	7.55	7.60	-12	1,273	-0.94%
2024/05/13	14	7.66	0	0.00	7.66	14	1,259	1.11%
2024/05/08	2	7.40	0	0.00	7.41	2	1,209	0.17%
2024/05/07	11	7.47	4	7.45	7.43	7	1,211	0.58%
2024/05/06	112	7.62	0	0.00	7.58	112	1,196	9.36%	大買/鉅額交易
2024/04/30	4	7.72	0	0.00	7.63	4	1,143	0.35%
2024/04/29	65	7.77	1	7.78	7.72	64	1,132	5.65%
2024/04/26	2	7.70	0	0.00	7.78	2	1,095	0.18%
2024/04/19	15	7.27	0	0.00	7.26	15	988	1.52%
2024/04/18	6	7.41	5.1	7.37	7.37	0.9	964	0.09%
2024/04/17	21	7.38	0	0.00	7.41	21	955	2.20%
2024/04/16	2	7.46	0	0.00	7.34	2	955	0.21%
2024/04/15	5	7.70	0	0.00	7.71	5	937	0.53%
2024/04/11	0	0.00	0.3	7.80	7.80	-0.3	927	-0.03%
2024/04/10	2	7.73	0	0.00	7.74	2	911	0.22%
2024/04/03	6	7.72	10	7.73	7.72	-4	889	-0.45%
2024/04/02	5	7.73	0	0.00	7.74	5	880	0.57%
2024/04/01	8	7.74	0	0.00	7.75	8	880	0.91%
2024/03/29	18	7.74	9	7.75	7.74	9	875	1.03%
2024/03/28	2	7.75	0.2	7.71	7.76	1.8	876	0.21%
2024/03/27	4	7.75	0	0.00	7.76	4	874	0.46%
2024/03/25	5	7.83	0	0.00	7.84	5	880	0.57%
2024/03/21	3	7.73	0	0.00	7.78	3	893	0.34%
2024/03/18	7	7.81	20	7.90	7.86	-13	893	-1.46%
2024/03/13	4	7.99	0	0.00	7.96	4	900	0.44%
2024/03/12	0	0.00	81.1	8.08	8.06	-81.1	924	-8.77%
2024/03/11	0	0.00	0.3	7.75	7.81	-0.3	999	-0.03%
2024/03/08	8	7.75	0	0.00	7.72	8	1,034	0.77%
2024/03/07	4	7.84	0	0.00	7.82	4	1,024	0.39%
2024/03/05	6	7.84	0	0.00	7.84	6	1,039	0.58%
2024/03/04	0	0.00	1	7.85	7.90	-1	1,044	-0.10%
2024/03/01	38	7.95	0	0.00	7.88	38	1,040	3.65%
2024/02/29	3	7.75	0	0.00	7.95	3	1,037	0.29%
2024/02/27	20	7.80	0	0.00	7.80	20	1,019	1.96%
2024/02/26	8	7.84	0	0.00	7.83	8	1,016	0.79%
2024/02/23	5	7.85	0	0.00	7.86	5	1,007	0.50%
2024/02/22	4	7.92	0	0.00	7.92	4	1,016	0.39%
2024/02/21	2	7.98	0	0.00	7.95	2	1,022	0.20%
2024/02/20	0	0.00	0.4	7.96	8.01	-0.4	1,032	-0.04%
2024/02/19	1	8.04	0	0.00	8.05	1	1,034	0.10%
2024/02/16	1	7.90	0	0.00	7.95	1	1,036	0.10%
2024/02/05	0	0.00	5	7.76	7.77	-5	1,024	-0.49%
2024/01/31	6	7.81	0	0.00	7.80	6	1,022	0.59%
2024/01/30	6	7.85	0	0.00	7.83	6	1,018	0.59%
2024/01/29	2	7.86	0	0.00	7.86	2	1,022	0.20%
2024/01/26	1	7.90	0	0.00	7.90	1	1,021	0.10%
2024/01/25	0.9	7.91	0	0.00	7.94	0.9	1,017	0.09%
2024/01/16	2	7.95	6	7.96	7.94	-4	1,007	-0.40%
2024/01/12	0	0.00	0.2	8.04	8.05	-0.2	1,002	-0.02%
2024/01/11	0.1	7.97	0	0.00	8.04	0.1	1,004	0.01%
2024/01/10	3	8.00	4	7.99	8.00	-1	1,022	-0.10%
2024/01/09	16.8	8.06	0	0.00	8.04	16.8	1,023	1.64%
2024/01/08	10.2	8.13	1	8.11	8.13	9.2	1,017	0.90%
2024/01/05	9	8.06	0	0.00	8.06	9	1,013	0.89%
2024/01/04	10.7	8.05	0	0.00	8.05	10.7	1,029	1.04%
2024/01/03	8.3	8.09	5	8.13	8.09	3.3	1,028	0.32%
2023/12/28	6	8.18	0	0.00	8.19	6	1,031	0.58%
2023/12/27	2	8.13	0	0.00	8.15	2	1,026	0.19%
2023/12/25	4.1	8.10	0	0.00	8.10	4.1	1,018	0.40%
2023/12/22	0.9	8.13	0	0.00	8.16	0.9	1,013	0.09%
2023/12/20	13	8.13	0	0.00	8.22	13	1,015	1.28%
2023/12/13	4	8.26	3.3	8.26	8.24	0.7	994	0.07%
2023/12/07	0	0.00	18	8.51	8.42	-18	950	-1.89%
2023/12/06	12	8.72	17	8.57	8.67	-5	911	-0.55%
2023/12/05	34	8.36	3	8.34	8.41	31	789	3.92%
2023/12/04	2	8.24	0	0.00	8.20	2	748	0.27%
2023/12/01	1	8.22	0	0.00	8.29	1	748	0.13%
2023/11/30	0	0.00	10	8.11	8.13	-10	743	-1.34%
2023/11/22	1	8.19	4	8.21	8.20	-3	729	-0.41%
2023/10/23	5	7.84	2	7.80	7.85	3	906	0.33%
2023/10/20	0	0.00	2	7.80	7.83	-2	925	-0.22%
2023/10/19	0	0.00	2	7.89	7.88	-2	942	-0.21%
2023/10/13	1	8.13	0	0.00	8.13	1	1,011	0.10%
2023/10/12	5	8.12	0	0.00	8.22	5	1,073	0.47%
2023/10/11	0	0.00	0	8.00	8.03	0	1,071	0.00%
2023/10/04	5	8.04	0	0.00	8.03	5	1,112	0.45%
2023/10/03	0	8.15	0	0.00	8.13	0	1,111	0.00%
2023/09/25	1	8.24	0	0.00	8.21	1	1,226	0.08%
2023/09/22	1	8.20	0	0.00	8.25	1	1,243	0.08%
2023/09/21	4	8.35	0	0.00	8.29	4	1,257	0.32%
2023/09/20	1	8.43	0	0.00	8.43	1	1,259	0.08%
2023/09/19	3	8.55	0	0.00	8.50	3	1,339	0.22%
2023/09/14	0	0.00	10.4	8.47	8.47	-10.4	1,520	-0.69%
2023/09/12	1	8.43	0	0.00	8.47	1	1,582	0.06%
2023/09/11	1	8.48	0	0.00	8.46	1	1,661	0.06%
2023/09/06	0	0.00	6	8.62	8.54	-6	1,768	-0.34%
2023/09/05	6	8.60	0	0.00	8.65	6	1,806	0.33%
2023/09/04	0.5	8.45	0	0.00	8.50	0.5	1,840	0.02%
2023/09/01	6	8.53	0	0.00	8.53	6	1,924	0.31%
2023/08/31	3	8.45	0	0.00	8.45	3	1,998	0.15%
2023/08/30	2	8.40	0	0.00	8.42	2	2,106	0.09%
2023/08/28	2	8.39	0	0.00	8.32	2	2,335	0.09%
2023/08/21	0	0.00	25	8.48	8.47	-25	2,818	-0.89%
2023/08/17	0	0.00	2	8.45	8.58	-2	2,823	-0.07%
2023/08/16	0	0.00	2.7	8.50	8.51	-2.7	2,833	-0.10%
2023/08/10	2	8.73	0	0.00	8.68	2	2,870	0.07%
2023/08/07	2	8.95	0	0.00	8.94	2	2,892	0.07%
2023/08/02	3	8.90	0	0.00	8.92	3	2,880	0.10%
2023/07/24	2	9.29	5	9.28	9.21	-3	2,776	-0.11%
2023/07/14	0	0.00	3	9.40	9.42	-3	2,745	-0.11%
2023/07/13	0	0.00	14.4	9.41	9.40	-14.4	2,756	-0.52%
2023/07/11	14.4	9.52	5	9.48	9.54	9.4	2,826	0.33%
2023/07/10	4	9.35	0	0.00	9.31	4	2,836	0.14%
2023/07/06	3	9.53	0	0.00	9.50	3	2,905	0.10%
2023/07/05	6	9.82	0	0.00	9.63	6	3,008	0.20%
2023/07/04	0	0.00	0.2	9.78	9.79	-0.2	2,994	-0.01%
2023/07/03	0	9.89	1	9.92	9.86	-1	2,998	-0.03%
2023/06/28	0	0.00	5	9.74	9.73	-5	3,017	-0.17%
2023/06/26	30	9.74	0	0.00	10.05	30	3,048	0.98%
2023/06/19	0.2	9.45	0	0.00	9.42	0.2	2,951	0.01%
2023/06/16	0	0.00	0.2	9.43	9.44	-0.2	2,941	-0.01%
2023/06/15	0	0.00	229	9.45	9.43	-229	2,899	-7.90%	大賣/鉅額交易
2023/06/14	18	9.87	0	0.00	9.75	18	2,829	0.64%
2023/06/13	1	9.90	0	0.00	9.90	1	2,826	0.04%
2023/06/12	0	0.00	2	10.00	9.89	-2	2,804	-0.07%
2023/06/08	1	10.05	0	0.00	9.98	1	2,756	0.04%
2023/06/06	5	9.99	11	10.14	9.88	-6	2,685	-0.22%
2023/06/05	1	10.10	30	9.99	10.00	-29	2,619	-1.11%
2023/06/02	1	10.10	6.3	9.98	9.91	-5.3	2,525	-0.21%
2023/06/01	0	0.00	0.3	9.70	9.70	-0.3	2,391	-0.01%
2023/05/31	3	9.78	0	0.00	9.72	3	2,320	0.13%
2023/05/29	0	0.00	6	9.35	9.29	-6	2,216	-0.27%
2023/05/26	0	0.00	5	9.40	9.32	-5	2,190	-0.23%
2023/05/25	8	9.79	1	9.80	9.83	7	2,076	0.34%
2023/05/15	0	0.00	2	9.20	9.09	-2	1,924	-0.10%
2023/05/10	2	8.88	0	0.00	8.93	2	1,875	0.11%
2023/05/04	0	0.00	10	8.95	8.99	-10	1,908	-0.52%
2023/04/25	0.1	8.99	0	0.00	8.91	0.1	1,977	0.01%
2023/04/21	0.1	9.06	3	9.19	8.95	-2.9	1,950	-0.15%
2023/04/20	0	9.18	0	0.00	9.21	0	1,907	0.00%
2023/04/19	0.1	9.28	0	0.00	9.33	0.1	1,891	0.01%
2023/04/17	0.1	9.33	2	9.30	9.36	-1.9	1,852	-0.10%
2023/04/14	1	9.44	0	0.00	9.43	1	1,822	0.05%
2023/04/12	0.3	9.19	2	9.32	9.34	-1.7	1,738	-0.10%
2023/04/11	3.3	9.25	0	0.00	9.17	3.3	1,690	0.20%
2023/04/10	2	8.90	10	9.50	9.34	-8	1,649	-0.48%
2023/03/30	0	0.00	1	9.03	8.99	-1	1,479	-0.07%
2023/03/27	0	8.95	0	0.00	9.09	0	1,386	0.00%
2023/03/21	3	8.39	0	0.00	8.39	3	1,254	0.24%
2023/03/20	0	0.00	1	8.23	8.22	-1	1,260	-0.08%
2023/03/17	0.2	8.20	0	0.00	8.13	0.2	1,285	0.02%
2023/03/16	22	8.30	0	0.00	8.12	22	1,311	1.68%
2023/03/15	10	8.56	1	8.60	8.57	9	1,333	0.67%
2023/03/13	20	8.61	0	0.00	8.62	20	1,362	1.47%
2023/03/10	1	8.81	0	0.00	8.81	1	1,370	0.07%
2023/03/06	1	8.72	0.9	8.66	8.71	0.1	1,383	0.01%
2023/02/22	10	8.62	0	0.00	8.64	10	1,344	0.74%
2023/02/21	5	8.72	0	0.00	8.71	5	1,325	0.38%
2023/02/16	0	0.00	9	8.29	8.30	-9	1,211	-0.74%
2023/02/10	0	0.00	1	8.16	8.19	-1	1,198	-0.08%
2023/02/02	1	8.30	0	0.00	8.30	1	1,177	0.08%
2023/01/31	0	0.00	2.4	8.18	8.14	-2.4	1,136	-0.21%
2023/01/13	0	0.00	4	7.89	7.88	-4	1,061	-0.38%
2023/01/11	1	7.89	0	0.00	7.86	1	1,051	0.10%
2023/01/10	4	7.87	0	0.00	7.89	4	1,044	0.38%
2023/01/06	3	7.80	0	0.00	7.80	3	1,050	0.29%
2023/01/04	0	0.00	3	7.79	7.82	-3	1,058	-0.28%
2023/01/03	3	7.67	0	0.00	7.69	3	1,064	0.28%
2022/12/28	2	7.70	0	0.00	7.64	2	1,079	0.19%
2022/12/23	0	0.00	5	7.84	7.84	-5	1,068	-0.47%
2022/12/22	5	7.80	0	0.00	7.88	5	1,075	0.46%
2022/12/20	0	0.00	2	7.76	7.81	-2	1,071	-0.19%
2022/12/16	1	7.93	0	0.00	7.90	1	1,088	0.09%
2022/12/15	2	8.07	0	0.00	8.06	2	1,071	0.19%
2022/12/13	0	0.00	6	8.12	8.10	-6	1,066	-0.56%
2022/12/07	6	8.16	3	8.20	8.13	3	1,059	0.28%
2022/12/06	3	7.89	0	0.00	7.96	3	996	0.30%
2022/12/01	0	0.00	0.9	8.11	8.10	-0.9	929	-0.10%
2022/11/30	0	0.00	1.7	7.43	7.49	-1.7	861	-0.20%
2022/11/16	1	7.35	0	0.00	7.33	1	938	0.11%
2022/11/15	2	7.40	0	0.00	7.45	2	950	0.21%
2022/11/08	0	0.00	10	7.35	7.28	-10	1,257	-0.80%
2022/11/02	7	7.22	3	7.24	7.20	4	1,264	0.32%
2022/11/01	3	7.09	0	0.00	7.19	3	1,260	0.24%
2022/10/31	13	7.04	0	0.00	7.01	13	1,264	1.03%
2022/10/28	20	7.05	0	0.00	7.00	20	1,271	1.57%
2022/10/27	7	7.06	0	0.00	7.09	7	1,277	0.55%
2022/10/24	3	7.07	0	0.00	7.07	3	1,289	0.23%
2022/10/06	0	0.00	3	7.54	7.49	-3	1,303	-0.23%
2022/10/04	3	7.67	0	0.00	7.63	3	1,315	0.23%
2022/09/20	0	0.00	2	8.42	8.42	-2	1,419	-0.14%
2022/09/19	1	8.64	0	0.00	8.42	1	1,429	0.07%
2022/09/16	1	8.50	0	0.00	8.60	1	1,406	0.07%
2022/09/07	10	8.02	0	0.00	7.98	10	1,444	0.69%
2022/09/06	10	8.06	0	0.00	8.01	10	1,458	0.69%
2022/08/25	0	0.00	2	8.48	8.48	-2	1,429	-0.14%
2022/08/18	0	0.00	1	8.50	8.52	-1	1,350	-0.07%
2022/08/17	2	8.51	0	0.00	8.56	2	1,333	0.15%
2022/08/16	6	8.76	0	0.00	8.71	6	1,258	0.48%
2022/08/15	5	8.30	0	0.00	8.32	5	1,145	0.44%
2022/07/27	0.6	7.36	0	0.00	7.39	0.6	1,076	0.06%
2022/07/25	0	0.00	3.8	7.48	7.48	-3.8	1,083	-0.35%
2022/07/12	0	0.00	1	7.12	7.14	-1	1,144	-0.09%
2022/07/01	0	0.00	3	7.25	7.25	-3	1,102	-0.27%
2022/06/10	12	8.77	0	0.00	8.77	12	1,057	1.14%
2022/06/08	20	8.86	0	0.00	8.87	20	1,059	1.89%
2022/06/07	30	8.87	0	0.00	8.93	30	1,081	2.77%
2022/06/06	3	8.89	2	8.93	8.88	1	1,095	0.09%
2022/06/02	19	8.86	0	0.00	8.93	19	1,137	1.67%
2022/05/23	10	8.88	2	8.90	8.92	8	1,353	0.59%
2022/05/19	10	8.72	0	0.00	8.80	10	1,406	0.71%
2022/05/18	30	8.86	0	0.00	8.89	30	1,428	2.10%
2022/05/12	0	0.00	1	8.68	8.64	-1	1,515	-0.07%
2022/05/05	0	0.00	5	9.06	9.06	-5	1,621	-0.31%
2022/04/29	4	8.90	0	0.00	8.95	4	1,823	0.22%
2022/04/28	0	0.00	15	8.80	8.90	-15	1,929	-0.78%
2022/04/25	0	0.00	2	8.76	8.70	-2	2,195	-0.09%
2022/04/22	2	8.95	0	0.00	8.98	2	2,211	0.09%
2022/04/20	0	0.00	0.1	8.93	9.00	-0.1	2,358	0.00%
2022/04/13	1	9.00	0	0.00	9.09	1	2,950	0.03%
2022/04/11	0	9.00	0	0.00	9.00	0	3,584	0.00%
2022/04/07	0	0.00	0.4	9.05	9.05	-0.4	4,631	-0.01%
2022/04/01	0	9.19	0	0.00	9.15	0	5,288	0.00%
2022/03/30	2	9.19	0	0.00	9.21	2	5,485	0.04%
2022/03/22	1	9.24	0	0.00	9.31	1	5,787	0.02%
2022/03/17	3	9.28	0	0.00	9.25	3	5,971	0.05%
2022/03/14	0	0.00	1	9.17	9.24	-1	6,453	-0.02%
2022/03/11	1	9.24	0	0.00	9.18	1	6,453	0.02%
2022/03/10	0	0.00	1	9.29	9.30	-1	6,458	-0.02%
2022/03/09	1	9.11	72	9.13	9.15	-71	6,456	-1.10%
2022/03/08	5	9.10	0	9.10	9.01	5	6,471	0.08%
2022/03/07	2	9.22	0	9.20	9.17	2	6,471	0.03%
2022/02/23	0	0.00	6	9.52	9.51	-6	6,642	-0.09%
2022/02/22	2	9.52	0	0.00	9.50	2	6,642	0.03%
2022/02/21	1	9.63	0	0.00	9.65	1	6,611	0.02%
2022/02/14	0	0.00	1	9.60	9.63	-1	6,638	-0.02%
2022/02/09	1	9.98	0	0.00	9.97	1	6,627	0.02%
2022/02/08	2	9.79	0	0.00	9.84	2	6,634	0.03%
2022/01/24	0	0.00	3	9.76	9.78	-3	6,613	-0.05%
2022/01/21	1	9.95	0	0.00	9.90	1	6,555	0.02%
2022/01/20	1	10.20	1	10.20	10.20	0	6,482	0.00%
2022/01/19	3	10.00	3	9.89	10.05	0	6,359	0.00%
2022/01/17	7	10.05	0	0.00	10.05	7	6,218	0.11%
2022/01/14	0	0.00	1	9.80	9.80	-1	6,190	-0.02%
2022/01/13	0	0.00	5	9.98	10.00	-5	6,126	-0.08%
2022/01/12	5	10.10	0	0.00	10.10	5	6,061	0.08%
2022/01/11	1	10.35	1	10.10	10.10	0	6,006	0.00%
2022/01/10	1	10.60	0	0.00	10.60	1	5,829	0.02%
2022/01/07	26	10.79	32	10.89	10.60	-6	5,747	-0.10%
2022/01/06	2	11.13	0	0.00	11.00	2	5,605	0.04%
2022/01/05	24	11.25	7	11.35	11.25	17	5,463	0.31%
2022/01/04	28	11.76	18	11.64	11.65	10	5,238	0.19%
2022/01/03	8	11.11	14	11.11	11.40	-6	4,828	-0.12%
2021/12/30	51	11.53	16	11.84	11.75	35	4,470	0.78%
2021/12/29	6	11.22	11	11.20	11.25	-5	3,769	-0.13%
2021/12/24	0	0.00	3	9.97	9.97	-3	3,049	-0.10%
2021/12/23	5	9.89	1	10.10	9.97	4	2,973	0.13%
2021/12/22	16	9.91	1	9.90	9.90	15	2,868	0.52%
2021/12/17	1	9.43	8	9.46	9.50	-7	2,775	-0.25%
2021/12/16	8	9.68	0	0.00	9.47	8	2,760	0.29%
2021/12/13	0	0.00	17	9.80	9.82	-17	2,609	-0.65%
2021/12/10	18	10.14	0	0.00	9.93	18	2,513	0.72%
2021/12/09	0	0.00	5	9.77	10.15	-5	2,274	-0.22%
2021/12/08	5	9.24	1	9.26	9.26	4	2,023	0.20%
2021/12/07	1	9.17	1	9.20	9.15	0	2,006	0.00%
2021/12/06	1	9.12	0	0.00	9.11	1	2,009	0.05%
2021/12/03	0	0.00	1	9.16	9.18	-1	2,007	-0.05%
2021/12/01	1	9.27	0	0.00	9.24	1	1,987	0.05%
2021/11/26	1	9.35	0	0.00	9.20	1	1,829	0.05%
2021/11/22	0	0.00	1	9.68	9.66	-1	1,728	-0.06%
2021/11/19	4	9.61	0	0.00	9.56	4	1,727	0.23%
2021/11/17	1	9.63	0	0.00	9.63	1	1,766	0.06%
2021/11/16	0	0.00	2	9.63	9.56	-2	1,793	-0.11%
2021/11/15	0	0.00	2	9.68	9.54	-2	1,798	-0.11%
2021/11/12	1	9.61	0	0.00	9.56	1	1,807	0.06%
2021/11/10	0	0.00	2	9.90	9.88	-2	1,843	-0.11%
2021/11/09	2	9.96	0	0.00	9.82	2	1,908	0.10%
2021/11/04	1	10.25	14	10.09	10.10	-13	2,265	-0.57%
2021/10/27	0	0.00	5	9.66	9.70	-5	3,030	-0.16%
2021/10/21	1	9.45	0	0.00	9.54	1	3,073	0.03%
2021/10/07	0	0.00	2	9.21	9.29	-2	3,327	-0.06%
2021/10/06	0	9.10	0	0.00	9.08	0	3,358	0.00%
2021/10/05	0.4	9.15	0	0.00	9.28	0.4	3,379	0.01%
2021/09/29	0	0.00	1	9.52	9.57	-1	3,442	-0.03%
2021/09/27	0	0.00	1	9.66	9.71	-1	3,672	-0.03%
2021/09/17	0	0.00	1	9.57	9.62	-1	3,924	-0.03%
2021/09/02	0	0.00	1	9.81	9.90	-1	4,044	-0.02%
2021/08/30	1	9.68	1	9.65	9.64	0	4,050	0.00%
2021/08/24	0	0.00	1	9.52	9.59	-1	4,151	-0.02%
2021/08/19	1	9.78	0	0.00	9.55	1	4,214	0.02%
2021/08/17	0	0.00	3	9.82	9.82	-3	4,233	-0.07%
2021/08/16	3	9.52	1	9.56	9.53	2	4,225	0.05%
2021/08/12	10	10.20	0	0.00	10.15	10	4,177	0.24%
2021/08/11	7	10.56	2	10.75	10.65	5	4,159	0.12%
2021/08/10	1	10.70	1	10.50	10.40	0	4,112	0.00%
2021/08/09	12	11.63	25	11.84	11.50	-13	4,094	-0.32%
2021/08/06	5	11.40	4	11.40	11.40	1	3,679	0.03%
2021/08/05	3	10.40	0.2	10.40	10.40	2.8	3,635	0.08%
2021/08/02	0	0.00	4	9.50	9.46	-4	3,851	-0.10%
2021/07/30	0	0.00	1	9.55	9.54	-1	3,889	-0.03%
2021/07/29	5	9.58	0	0.00	9.58	5	3,959	0.13%
2021/07/28	0.6	9.59	0	0.00	9.56	0.6	4,050	0.02%
2021/07/27	0	0.00	9	10.00	9.78	-9	4,183	-0.22%
2021/07/26	0	0.00	3	9.95	10.00	-3	4,288	-0.07%
2021/07/23	4	9.77	0	0.00	9.75	4	4,398	0.09%
2021/07/22	0	0.00	8	9.65	9.60	-8	4,517	-0.18%
2021/07/15	3	9.97	1	10.00	9.94	2	6,101	0.03%
2021/07/14	6	9.77	0	0.00	9.72	6	6,521	0.09%
2021/07/09	2	10.00	0	0.00	9.90	2	6,811	0.03%
2021/07/08	0	0.00	2	10.00	9.88	-2	6,906	-0.03%
2021/07/06	3	10.00	1	10.00	9.96	2	7,140	0.03%
2021/07/05	0	0.00	20	9.98	10.20	-20	7,236	-0.28%
2021/07/02	9	10.31	15	10.35	9.90	-6	7,364	-0.08%
2021/07/01	36	10.09	3	10.15	10.15	33	7,257	0.45%
2021/06/30	0	0.00	2	9.19	9.24	-2	7,216	-0.03%
2021/06/29	0	0.00	10.5	9.23	9.16	-10.5	7,237	-0.15%
2021/06/28	1	9.32	0	0.00	9.32	1	7,271	0.01%
2021/06/24	2	9.50	0	0.00	9.46	2	7,543	0.03%
2021/06/23	1	9.35	0	0.00	9.43	1	7,676	0.01%
2021/06/22	4	9.37	0	0.00	9.32	4	7,680	0.05%
2021/06/21	0	0.00	10	9.32	9.31	-10	7,686	-0.13%
2021/06/18	10	9.77	0	0.00	9.64	10	7,719	0.13%
2021/06/17	0.3	9.68	0	0.00	9.77	0.3	7,809	0.00%
2021/06/16	0	0.00	1	9.78	9.68	-1	7,836	-0.01%
2021/06/08	0	0.00	5	10.20	10.00	-5	7,900	-0.06%
2021/06/07	6	9.79	0	0.00	9.91	6	7,915	0.08%
2021/06/04	0	0.00	1	10.10	10.10	-1	7,895	-0.01%
2021/06/03	38	10.10	12	10.15	10.15	26	7,899	0.33%
2021/05/31	17	9.97	10	10.00	10.00	7	7,835	0.09%
2021/05/28	10	9.57	0	0.00	9.75	10	7,797	0.13%
2021/05/27	0	0.00	12	9.56	9.45	-12	7,779	-0.15%
2021/05/26	0	0.00	10	9.56	9.63	-10	7,747	-0.13%
2021/05/20	10	9.34	2	9.30	9.20	8	7,829	0.10%
2021/05/19	1	9.05	0.3	8.97	9.08	0.7	7,813	0.01%
2021/05/18	3	8.87	5	8.61	9.04	-2	7,769	-0.03%
2021/05/17	5	8.43	3	8.49	8.37	2	7,684	0.03%
2021/05/14	2	9.30	2	9.82	9.30	0	7,592	0.00%
2021/05/13	2	9.59	31	9.45	9.61	-29	7,488	-0.39%
2021/05/12	0	0.00	3.7	10.12	9.95	-3.7	7,372	-0.05%
2021/05/11	4	10.58	9	10.44	10.40	-5	7,214	-0.07%
2021/05/07	0	0.00	9	10.97	11.25	-9	7,074	-0.13%
2021/05/06	3	10.88	30	11.15	10.85	-27	7,054	-0.38%
2021/05/05	1	11.35	80	11.31	10.95	-79	6,988	-1.13%
2021/05/04	7	11.41	3.5	11.41	11.15	3.5	6,914	0.05%
2021/05/03	1	11.95	5	12.15	11.95	-4	6,757	-0.06%
2021/04/29	1	12.70	0	0.00	12.45	1	6,688	0.01%
2021/04/28	9	12.57	31	12.70	12.80	-22	6,581	-0.33%
2021/04/27	1	12.65	30	12.55	12.60	-29	6,603	-0.44%
2021/04/26	43	12.80	11	12.75	12.80	32	6,606	0.48%
2021/04/23	21	12.03	35	11.98	12.20	-14	6,475	-0.22%
2021/04/22	35	12.97	74	12.56	12.10	-39	6,339	-0.62%
2021/04/21	68	13.52	384.2	13.60	13.35	-316.2	5,837	-5.42%	大賣/鉅額交易
2021/04/20	231	12.21	124.9	12.86	12.90	106.1	5,116	2.07%	大買/大賣/鉅額交易
2021/04/19	121	11.71	10	11.70	11.75	111	4,727	2.35%	大買/鉅額交易
2021/04/16	20	11.30	0.4	11.25	11.35	19.6	4,570	0.43%
2021/04/15	5	11.20	0	0.00	11.15	5	4,514	0.11%
2021/04/14	0	0.00	0.5	11.00	11.10	-0.5	4,503	-0.01%
2021/04/13	6	11.40	0	0.00	11.00	6	4,482	0.13%
2021/04/12	4	11.21	40	11.10	11.20	-36	4,375	-0.82%
2021/04/09	0	0.00	1	11.00	11.00	-1	4,303	-0.02%
2021/04/08	10	10.93	4	10.95	11.20	6	4,228	0.14%
2021/04/07	25	10.80	0	0.00	10.90	25	4,120	0.61%
2021/04/06	50	10.93	0	0.00	10.80	50	4,131	1.21%
2021/04/01	0	0.00	3	10.48	10.50	-3	4,043	-0.07%
2021/03/31	1	10.65	1	10.50	10.50	0	4,142	0.00%
2021/03/30	1	10.85	1	10.65	10.75	0	4,362	0.00%
2021/03/29	0	0.00	6	10.35	10.40	-6	4,267	-0.14%
2021/03/26	6	10.55	1	10.60	10.50	5	4,228	0.12%
2021/03/25	0	0.00	1	10.30	10.20	-1	4,168	-0.02%
2021/03/23	10	10.60	4.4	10.44	10.30	5.6	4,220	0.13%
2021/03/22	3	10.70	0	0.00	10.70	3	4,224	0.07%
2021/03/18	2.3	10.30	118	10.25	10.40	-115.7	4,191	-2.76%	大賣/鉅額交易
2021/03/17	0	10.10	0	0.00	10.20	0	4,353	0.00%
2021/03/15	0	0.00	2	10.20	10.20	-2	4,705	-0.04%
2021/03/12	0	10.20	0	0.00	10.20	0	5,115	0.00%
2021/03/11	0	10.10	0	0.00	10.20	0	5,812	0.00%
2021/03/10	3	10.10	0	0.00	10.15	3	5,905	0.05%
2021/03/09	0	0.00	0.6	10.00	10.05	-0.6	6,132	-0.01%
2021/03/03	1	10.15	0	0.00	10.15	1	6,827	0.01%
2021/03/02	0	10.50	0	0.00	10.20	0	7,054	0.00%
2021/02/25	3	10.60	0	0.00	10.55	3	7,266	0.04%
2021/02/24	0	10.57	0	0.00	10.45	0	7,299	0.00%
2021/02/23	0	10.53	0	10.50	10.60	0	7,284	0.00%
2021/02/22	0	10.41	30	10.50	10.45	-30	7,350	-0.41%
2021/02/05	9.9	9.96	5	10.00	9.91	4.9	7,387	0.07%
2021/02/04	0	10.14	0	0.00	10.10	0	7,331	0.00%
2021/02/03	0	10.15	0	0.00	10.15	0	7,320	0.00%
2021/02/02	0	10.10	0	0.00	10.20	0	7,341	0.00%
2021/01/29	0	10.20	0	0.00	10.15	0	7,378	0.00%
2021/01/22	0	0.00	2	10.25	10.60	-2	7,455	-0.03%
2021/01/21	0	10.30	0	0.00	10.35	0	7,446	0.00%
2021/01/20	1	10.70	0	0.00	10.55	1	7,483	0.01%
2021/01/15	1	10.40	0	0.00	10.30	1	7,334	0.01%
2021/01/13	0	0.00	2	10.60	10.55	-2	7,438	-0.03%
2021/01/12	0	0.00	37	10.60	10.35	-37	7,503	-0.49%
2021/01/06	0	0.00	11	10.62	10.60	-11	8,144	-0.14%
2021/01/05	2	10.80	50	10.95	10.85	-48	8,141	-0.59%
2021/01/04	5	10.95	14	10.95	10.90	-9	8,296	-0.11%
2020/12/31	0	0.00	45.3	11.05	10.90	-45.3	8,498	-0.53%
2020/12/30	10	11.20	0	0.00	11.00	10	8,655	0.12%
2020/12/29	0	0.00	59	11.24	11.05	-59	8,752	-0.67%
2020/12/28	0	0.00	1.8	11.21	11.20	-1.8	8,855	-0.02%
2020/12/25	20	11.40	0.2	11.35	11.35	19.8	8,937	0.22%
2020/12/24	135	11.54	7	11.47	11.55	128	8,998	1.42%	大買/鉅額交易
2020/12/23	0	0.00	13	10.68	11.05	-13	8,876	-0.15%
2020/12/22	5	10.70	0	0.00	10.65	5	8,902	0.06%
2020/12/21	0	0.00	4.1	11.00	10.95	-4.1	9,078	-0.04%
2020/12/18	6	10.70	0	0.00	10.80	6	9,291	0.06%
2020/12/16	40	10.75	0	0.00	10.80	40	9,538	0.42%
2020/12/15	50	10.75	0	0.00	10.65	50	9,633	0.52%
2020/12/14	50	10.88	0	0.00	10.95	50	9,739	0.51%
2020/12/11	0	0.00	10	10.98	10.90	-10	9,948	-0.10%
2020/12/10	58	11.52	56	11.52	11.45	2	10,159	0.02%
2020/12/09	72.6	11.61	25.4	11.66	11.75	47.2	10,542	0.45%
2020/12/08	39	11.88	43	11.95	11.95	-4	11,314	-0.04%
2020/12/07	58	12.05	84	12.27	12.30	-26	11,057	-0.24%
2020/12/04	1	11.20	20	11.25	11.20	-19	10,467	-0.18%
2020/12/03	17.1	11.29	8	11.53	11.25	9.1	10,447	0.09%
2020/12/02	7	11.26	19	11.10	11.10	-12	10,410	-0.12%
2020/12/01	37	11.38	28	11.05	11.40	9	10,667	0.08%
2020/11/30	20	11.60	2	11.45	11.00	18	10,487	0.17%
2020/11/27	5	11.20	0	0.00	11.20	5	10,355	0.05%
2020/11/26	5	11.20	4	11.10	11.20	1	10,322	0.01%
2020/11/25	5	11.10	8.9	10.73	11.15	-3.9	10,155	-0.04%
2020/11/24	0	0.00	1.5	10.46	10.50	-1.5	10,123	-0.02%
2020/11/23	0.8	10.40	0	0.00	10.50	0.8	10,210	0.01%
2020/11/19	0	0.00	100	10.85	10.80	-100	10,348	-0.97%
2020/11/18	100	10.60	0	0.00	10.60	100	10,504	0.95%
2020/11/16	2	10.45	0	0.00	10.35	2	10,691	0.02%
2020/11/13	1	10.45	0.8	10.40	10.50	0.2	11,339	0.00%
2020/11/09	0.5	10.50	5	10.60	10.60	-4.5	11,936	-0.04%
2020/11/06	20	10.70	0	0.00	10.70	20	12,028	0.17%
2020/11/05	0	0.00	1	10.85	10.85	-1	12,035	-0.01%
2020/11/03	0	0.00	0.7	10.30	10.45	-0.7	12,058	-0.01%
2020/11/02	0	0.00	0.7	10.30	10.30	-0.7	12,074	-0.01%
2020/10/30	0	0.00	0.4	10.50	10.40	-0.4	12,130	0.00%
2020/10/29	0.5	10.50	7	10.54	10.50	-6.5	12,205	-0.05%
2020/10/28	6	10.90	0	0.00	10.70	6	12,258	0.05%
2020/10/27	0.8	10.55	0	10.55	10.55	0.8	12,277	0.01%
2020/10/26	0	0.00	8.2	10.60	10.50	-8.2	12,347	-0.07%
2020/10/23	3	10.80	0	0.00	10.80	3	12,336	0.02%
2020/10/22	10	10.75	21	10.83	10.75	-11	12,372	-0.09%
2020/10/21	25.3	11.25	66	11.20	11.10	-40.7	12,432	-0.33%
2020/10/20	49.7	11.98	23	11.73	11.55	26.7	12,409	0.21%
2020/10/19	106	11.82	75	11.89	11.75	31	12,444	0.25%	大買/
2020/10/16	87	11.51	44.3	11.84	11.70	42.7	12,426	0.34%
2020/10/15	1	11.30	3.8	10.57	11.35	-2.8	12,199	-0.02%
2020/10/13	3	10.43	1	10.30	10.35	2	12,609	0.02%
2020/10/12	7.8	10.97	3	11.00	10.80	4.8	13,172	0.04%
2020/09/28	22	5.56	0	0.00	5.53	22	13,380	0.16%
2020/09/25	13	5.78	0	0.00	5.64	13	13,275	0.10%
2020/09/24	11	5.89	1	5.84	5.81	10	13,135	0.08%
2020/09/23	1	6.00	3	6.05	6.00	-2	13,040	-0.02%
2020/09/22	2	5.97	17	6.01	6.00	-15	13,076	-0.11%
2020/09/21	12	6.13	0	0.00	6.01	12	13,134	0.09%
2020/09/18	10	6.17	11	6.11	6.11	-1	13,122	-0.01%
2020/09/17	10	6.30	0	0.00	6.18	10	13,170	0.08%
2020/09/15	1	6.24	407	6.21	6.36	-406	13,174	-3.08%	大賣/鉅額交易
2020/09/14	0	0.00	55	6.42	6.35	-55	12,959	-0.42%
2020/09/11	12	6.40	50	6.38	6.43	-38	12,898	-0.29%
2020/09/10	67	6.42	55	6.44	6.42	12	12,756	0.09%
2020/09/09	120	6.38	2	6.34	6.40	118	12,649	0.93%	大買/鉅額交易
2020/09/08	110	6.46	0	0.00	6.25	110	12,571	0.87%	大買/鉅額交易
2020/09/07	102	6.50	35	6.65	6.54	67	12,413	0.54%	大買/
2020/09/04	140	6.50	0	0.00	6.51	140	12,147	1.15%	大買/鉅額交易
2020/09/03	63	6.51	87	6.68	6.69	-24	11,812	-0.20%
2020/09/02	0	0.00	12.2	6.03	6.18	-12.2	10,890	-0.11%
2020/09/01	0	0.00	7	5.99	6.01	-7	10,833	-0.06%
2020/08/31	4	5.89	4	5.87	5.87	0	10,824	0.00%
2020/08/28	8	5.92	1	6.04	5.92	7	10,883	0.06%
2020/08/27	5	6.14	76	6.04	6.12	-71	10,860	-0.65%
2020/08/26	0	0.00	0.5	5.86	5.89	-0.5	10,522	0.00%
2020/08/25	5	5.85	4	5.86	5.85	1	10,518	0.01%
2020/08/24	5	5.74	0	0.00	5.69	5	10,517	0.05%
2020/08/19	8	5.98	0	0.00	5.89	8	10,655	0.08%
2020/08/18	5	6.07	2	6.02	6.02	3	10,641	0.03%
2020/08/17	0	0.00	5	6.00	6.07	-5	10,739	-0.05%
2020/08/14	11	6.00	12	5.98	6.04	-1	10,833	-0.01%
2020/08/13	7	5.87	30	5.77	5.77	-23	11,006	-0.21%
2020/08/12	12	5.74	35	5.70	5.88	-23	11,446	-0.20%
2020/08/11	191	6.26	15	6.09	5.94	176	12,223	1.44%	大買/鉅額交易
2020/08/10	168	5.78	155	5.77	6.13	13	11,838	0.11%	大買/大賣/
2020/08/07	2	5.60	0	0.00	5.58	2	11,704	0.02%
2020/08/06	0	0.00	6	5.54	5.51	-6	11,958	-0.05%
2020/08/05	0	0.00	3	5.56	5.52	-3	12,396	-0.02%
2020/08/04	15	5.46	0	0.00	5.54	15	12,581	0.12%
2020/08/03	0	0.00	1	5.46	5.37	-1	12,865	-0.01%
2020/07/31	5	5.38	0	0.00	5.36	5	12,874	0.04%
2020/07/30	0	0.00	2	5.46	5.45	-2	12,845	-0.02%
2020/07/28	0	0.00	10	5.13	5.16	-10	12,758	-0.08%
2020/07/27	5	5.38	104	5.21	5.20	-99	12,756	-0.78%	大賣/
2020/07/23	30	5.69	3	5.68	5.60	27	12,657	0.21%
2020/07/22	23	5.56	0	0.00	5.65	23	12,643	0.18%
2020/07/21	0	0.00	100	5.52	5.48	-100	12,557	-0.80%
2020/07/17	10	5.52	0	0.00	5.41	10	12,490	0.08%
2020/07/16	2	5.61	0	0.00	5.61	2	12,411	0.02%
2020/07/15	20	5.65	0	0.00	5.63	20	12,360	0.16%
2020/07/14	64	5.73	5	5.75	5.77	59	12,309	0.48%
2020/07/10	12	6.01	87	6.06	5.90	-75	12,102	-0.62%
2020/07/09	77	5.87	211.7	5.82	5.77	-134.7	11,802	-1.14%	大賣/鉅額交易
2020/07/08	272	6.18	25	6.13	6.12	247	11,498	2.15%	大買/鉅額交易
2020/07/07	15	5.65	35	5.50	5.84	-20	10,895	-0.18%
2020/07/06	0	0.00	11	5.31	5.31	-11	10,586	-0.10%
2020/07/03	5	5.21	1	5.21	5.23	4	10,535	0.04%
2020/07/02	1	5.27	0	0.00	5.25	1	10,531	0.01%
2020/07/01	5	5.34	33	5.32	5.30	-28	10,472	-0.27%
2020/06/30	21	5.16	3	5.15	5.24	18	10,311	0.17%
2020/06/29	21	5.11	0	0.00	5.01	21	10,136	0.21%
2020/06/24	8	5.06	11	5.07	5.04	-3	10,025	-0.03%
2020/06/23	13	5.11	2	5.17	5.14	11	9,827	0.11%
2020/06/22	0	0.00	5	5.33	5.31	-5	9,634	-0.05%
2020/06/19	14	5.50	0	0.00	5.42	14	9,571	0.15%
2020/06/17	3	5.55	23	5.58	5.54	-20	9,597	-0.21%
2020/06/15	5	5.36	0	0.00	5.36	5	9,710	0.05%
2020/06/12	10	5.45	2	5.35	5.47	8	9,683	0.08%
2020/06/11	5	5.66	0	0.00	5.66	5	9,694	0.05%
2020/06/10	47	5.81	0	0.00	5.84	47	9,621	0.49%
2020/06/09	1	5.74	0	0.00	5.70	1	9,608	0.01%
2020/06/08	6	5.78	1	5.85	5.74	5	9,640	0.05%
2020/06/05	0	0.00	49	5.85	5.81	-49	9,576	-0.51%
2020/06/04	49	6.00	2	5.97	5.84	47	9,557	0.49%
2020/06/03	0	0.00	2.5	5.76	5.87	-2.5	9,500	-0.03%
2020/06/02	1	5.72	0	0.00	5.66	1	9,359	0.01%
2020/05/29	1	5.63	0	0.00	5.69	1	9,279	0.01%
2020/05/28	1	5.65	35	5.67	5.61	-34	9,182	-0.37%
2020/05/27	25	5.77	20.5	5.80	5.80	4.5	9,089	0.05%
2020/05/26	0	0.00	5.7	5.61	5.59	-5.7	8,919	-0.06%
2020/05/25	26	5.62	0	0.00	5.57	26	8,848	0.29%
2020/05/22	1	5.69	14	5.68	5.70	-13	8,761	-0.15%
2020/05/21	2	5.76	3	5.73	5.62	-1	8,606	-0.01%
2020/05/20	4	5.53	48	5.65	5.95	-44	8,366	-0.53%
2020/05/19	51	5.94	5	5.80	5.79	46	7,940	0.58%
2020/05/18	187	6.71	81	6.97	6.40	106	7,425	1.43%	大買/鉅額交易
2020/05/15	47	7.10	59	7.10	7.10	-12	6,484	-0.19%
2020/05/14	59	6.46	115	6.46	6.46	-56	6,211	-0.90%	大賣/
2020/05/13	23.8	5.87	10	5.88	5.88	13.8	5,918	0.23%
2020/05/12	19	5.35	18	5.35	5.35	1	5,527	0.02%
2020/05/11	10	4.87	10	4.84	4.87	0	5,085	0.00%
2020/05/08	17	4.51	2	4.41	4.43	15	4,875	0.31%
2020/05/07	0	0.00	10	4.86	4.84	-10	4,499	-0.22%
2020/05/06	0	0.00	10	4.88	4.84	-10	4,462	-0.22%
2020/05/05	0	0.00	2	4.95	4.91	-2	4,515	-0.04%
2020/05/04	9	4.90	0	0.00	4.90	9	4,537	0.20%
2020/04/29	0.7	4.96	82	4.97	4.99	-81.3	4,634	-1.75%
2020/04/28	79	5.03	0	0.00	4.99	79	4,652	1.70%
2020/04/27	0	0.00	10	4.93	5.00	-10	4,717	-0.21%
2020/04/21	0	0.00	61	4.82	4.63	-61	4,683	-1.30%
2020/04/17	3.1	5.08	0.5	4.95	4.99	2.6	4,617	0.06%
2020/04/16	2	4.99	1	5.05	5.05	1	4,550	0.02%
2020/04/13	0	4.84	0	0.00	4.87	0	4,482	0.00%
2020/04/10	0	0.00	1	4.83	4.84	-1	4,574	-0.02%
2020/04/09	0	0.00	10	5.00	4.86	-10	4,603	-0.22%
2020/04/08	3	4.70	3	4.82	4.82	0	4,523	0.00%
2020/04/07	60	4.49	0	0.00	4.52	60	4,451	1.35%
2020/04/06	0	0.00	69	4.28	4.33	-69	4,416	-1.56%
2020/04/01	10	4.36	0	0.00	4.39	10	4,439	0.23%
2020/03/31	1	4.24	0	0.00	4.24	1	4,415	0.02%
2020/03/30	1	4.29	0	0.00	4.23	1	4,397	0.02%
2020/03/26	0	4.17	0	0.00	4.17	0	4,330	0.00%
2020/03/25	16	4.28	0	0.00	4.20	16	4,378	0.37%
2020/03/24	3	4.14	0	0.00	4.08	3	4,348	0.07%
2020/03/23	56	3.85	1	3.65	3.98	55	4,365	1.26%
2020/03/20	4	3.74	25	3.78	3.78	-21	4,419	-0.48%
2020/03/18	0	0.00	5	3.90	3.82	-5	4,616	-0.11%
2020/03/17	5	3.73	52	3.73	3.87	-47	4,644	-1.01%
2020/03/16	55	4.17	3.2	3.96	3.97	51.8	4,658	1.11%
2020/03/13	8	4.14	2	4.08	4.15	6	4,670	0.13%
2020/03/12	0	0.00	96	4.58	4.50	-96	4,522	-2.12%
2020/03/11	50	5.05	0	0.00	4.90	50	4,477	1.12%
2020/03/10	5	4.73	0	0.00	4.95	5	4,460	0.11%
2020/03/09	10	5.00	0	0.00	4.95	10	4,407	0.23%
2020/03/05	0	0.00	7	5.34	5.32	-7	4,446	-0.16%
2020/03/04	8	5.24	0	0.00	5.24	8	4,461	0.18%
2020/03/03	5	5.36	0	0.00	5.32	5	4,499	0.11%
2020/03/02	5	5.24	0	0.00	5.23	5	4,522	0.11%
2020/02/27	7	5.43	0	0.00	5.34	7	4,556	0.15%
2020/02/26	5	5.54	0	0.00	5.56	5	4,659	0.11%
2020/02/25	13	5.62	0	0.00	5.63	13	4,651	0.28%
2020/02/24	5	5.76	0	0.00	5.76	5	4,677	0.11%
2020/02/21	0	5.91	0	0.00	5.95	0	4,660	0.00%
2020/02/18	0	5.91	2	5.93	5.94	-2	4,753	-0.04%
2020/02/17	0	5.88	10	5.95	5.88	-10	4,803	-0.21%
2020/02/14	0	5.95	0	0.00	5.96	0	4,800	0.00%
2020/02/13	7	5.99	0	0.00	5.99	7	4,853	0.14%
2020/02/12	0	5.99	0	0.00	6.01	0	4,916	0.00%
2020/02/06	14	6.14	0	0.00	6.12	14	4,918	0.28%
2020/02/05	1	5.87	0	0.00	5.87	1	4,979	0.02%
2020/02/04	1	5.73	0	0.00	5.90	1	5,053	0.02%
2020/02/03	0	0.00	54	5.34	5.55	-54	4,990	-1.08%
2020/01/31	0	0.00	13	5.95	5.86	-13	4,906	-0.26%
2020/01/30	16	6.02	5	5.99	5.99	11	4,890	0.22%
2020/01/20	0	6.61	32	6.62	6.65	-32	4,809	-0.67%
2020/01/17	17	6.74	0	0.00	6.71	17	4,781	0.36%
2020/01/16	0	0.00	15	6.73	6.73	-15	4,788	-0.31%
2020/01/15	100	6.79	0	0.00	6.76	100	4,805	2.08%
2020/01/14	2	6.77	0	0.00	6.74	2	4,824	0.04%
2020/01/13	5	6.71	5	6.73	6.70	0	4,876	0.00%
2020/01/10	1	6.76	0	0.00	6.73	1	4,902	0.02%
2020/01/08	0	0.00	2	6.74	6.71	-2	4,936	-0.04%
2020/01/07	1	6.85	0	0.00	6.81	1	4,923	0.02%
2020/01/06	13	6.81	0	0.00	6.80	13	4,938	0.26%
2019/12/31	10	7.14	0	0.00	7.12	10	4,895	0.20%
2019/12/30	0	0.00	8.5	7.16	7.15	-8.5	4,968	-0.17%
2019/12/27	20	7.20	4	7.24	7.18	16	5,039	0.32%
2019/12/26	10	7.20	1	7.19	7.16	9	5,135	0.18%
2019/12/25	1	7.12	0.4	7.05	7.10	0.6	5,223	0.01%
2019/12/20	13	7.08	34	7.11	7.07	-21	5,265	-0.40%
2019/12/17	30	7.24	0	0.00	7.25	30	5,187	0.58%
2019/12/16	11	7.44	0	0.00	7.49	11	5,088	0.22%
2019/12/13	0	0.00	10	7.22	7.19	-10	4,858	-0.21%
2019/12/11	30	7.32	5	7.23	7.23	25	4,752	0.53%
2019/12/10	5	7.14	0	0.00	7.10	5	4,633	0.11%
2019/12/09	0	0.00	1	6.95	6.98	-1	4,593	-0.02%
2019/12/06	0	0.00	1	7.00	6.98	-1	4,590	-0.02%
2019/12/05	5	6.94	0	0.00	6.93	5	4,580	0.11%
2019/12/02	1	7.08	5	7.11	7.08	-4	5,470	-0.07%
2019/11/29	2	7.01	0	0.00	6.98	2	5,479	0.04%
2019/11/28	0	0.00	3	7.01	7.04	-3	5,477	-0.05%
2019/11/25	0	0.00	50	6.99	7.06	-50	5,383	-0.93%
2019/11/22	10	6.93	150	6.93	6.90	-140	5,226	-2.68%	大賣/鉅額交易
2019/11/21	3	6.89	100	6.88	6.88	-97	5,237	-1.85%
2019/11/19	10	7.07	0	0.00	7.01	10	5,245	0.19%
2019/11/11	0	0.00	80	7.56	7.44	-80	5,234	-1.53%
2019/11/08	70	7.85	0	0.00	7.81	70	5,156	1.36%
2019/11/07	3	7.85	10	7.82	7.82	-7	5,159	-0.14%
2019/11/06	5	8.00	0	0.00	7.90	5	5,130	0.10%
2019/11/05	0	0.00	10	8.05	8.03	-10	5,142	-0.19%
2019/11/04	10	8.00	0	0.00	8.02	10	5,174	0.19%
2019/10/31	1	8.12	0	0.00	8.09	1	5,003	0.02%
2019/10/29	10	8.33	0	0.00	8.22	10	4,954	0.20%
2019/10/25	0	0.00	46	8.35	8.35	-46	4,993	-0.92%
2019/10/24	0	0.00	1	8.41	8.37	-1	4,991	-0.02%
2019/10/22	1	8.54	11	8.52	8.50	-10	5,108	-0.20%
2019/10/21	0	0.00	14.5	8.50	8.65	-14.5	5,288	-0.27%
2019/10/18	4	8.47	0	0.00	8.45	4	5,495	0.07%
2019/10/17	3	8.42	20	8.39	8.41	-17	5,462	-0.31%
2019/10/16	10	8.43	0	0.00	8.37	10	5,477	0.18%
2019/10/15	0	0.00	22	8.47	8.37	-22	5,473	-0.40%
2019/10/14	10	8.45	0	0.00	8.43	10	5,459	0.18%
2019/10/09	5	8.50	0	0.00	8.45	5	5,445	0.09%
2019/10/08	5	8.62	0	0.00	8.62	5	5,410	0.09%
2019/10/03	22	9.06	0	0.00	8.95	22	5,249	0.42%
2019/10/02	0	0.00	43	8.98	8.96	-43	5,196	-0.83%
2019/10/01	0	0.00	11	8.93	8.79	-11	5,056	-0.22%
2019/09/27	20	8.83	20	8.72	8.76	0	4,953	0.00%
2019/09/24	0	0.00	2	9.16	9.11	-2	4,961	-0.04%
2019/09/23	2	9.07	0	0.00	9.12	2	4,952	0.04%
2019/09/20	0	0.00	10	9.08	9.06	-10	4,881	-0.20%
2019/09/18	35	9.05	0	0.00	9.04	35	4,849	0.72%
2019/09/17	0	0.00	10	8.82	8.90	-10	4,809	-0.21%
2019/09/16	10	8.66	0	0.00	8.65	10	4,790	0.21%
2019/09/11	0	0.00	12	8.86	8.82	-12	4,798	-0.25%
2019/09/10	5	8.95	0	0.00	8.91	5	4,768	0.10%
2019/09/09	1	9.10	0	0.00	8.93	1	4,785	0.02%
2019/09/05	113	9.51	12	9.60	9.13	101	4,741	2.13%	大買/鉅額交易
2019/09/04	31	9.69	61	9.67	9.75	-30	4,545	-0.66%
2019/08/27	0	0.00	10	8.58	8.53	-10	4,045	-0.25%
2019/08/21	10	8.88	30	8.80	8.77	-20	4,214	-0.47%
2019/08/20	1	8.96	5	9.00	8.87	-4	4,209	-0.10%
2019/08/19	30	8.87	1	8.86	8.79	29	4,153	0.70%
2019/08/16	2	8.50	1	8.50	8.50	1	4,107	0.02%
2019/08/13	0	0.00	5	8.68	8.65	-5	4,231	-0.12%
2019/08/07	5	8.94	0	0.00	8.84	5	4,436	0.11%
2019/08/06	5	8.50	0	0.00	8.95	5	4,518	0.11%
2019/08/01	3	8.72	0	0.00	8.72	3	4,723	0.06%
2019/07/29	0	0.00	30	8.95	8.96	-30	4,815	-0.62%
2019/07/25	30	9.15	20	9.09	9.09	10	4,767	0.21%
2019/07/24	17	9.25	0	0.00	9.21	17	4,753	0.36%
2019/07/23	32	9.23	0	0.00	9.15	32	4,775	0.67%
2019/07/22	4	8.90	23	9.38	9.48	-19	4,604	-0.41%
2019/07/18	5	8.66	1.4	8.63	8.67	3.7	4,367	0.08%
2019/07/17	0	0.00	10	8.52	8.66	-10	4,380	-0.23%
2019/07/16	0	0.00	4	8.59	8.58	-4	4,389	-0.09%
2019/07/15	0	0.00	56	8.58	8.54	-56	4,429	-1.26%
2019/07/12	0	0.00	3	8.65	8.66	-3	4,650	-0.06%
2019/07/09	35	8.83	11	8.68	8.68	24	5,012	0.48%
2019/07/08	10	8.90	2	8.82	8.84	8	5,048	0.16%
2019/07/01	11	9.19	0	0.00	9.16	11	5,399	0.20%
2019/06/26	30	9.08	0	0.00	9.15	30	5,677	0.53%
2019/06/24	30	9.22	0	0.00	9.32	30	5,948	0.50%
2019/06/21	0	0.00	38	9.40	9.31	-38	6,000	-0.63%
2019/06/20	56	9.59	0	0.00	9.50	56	6,071	0.92%
2019/06/19	5	9.45	0	0.00	9.43	5	6,223	0.08%
2019/06/17	0	0.00	30	9.50	9.42	-30	6,448	-0.47%
2019/06/14	2	9.40	0	9.32	9.36	2	6,767	0.03%
2019/06/12	0	0.00	54	9.48	9.42	-54	7,553	-0.71%
2019/06/11	2	9.06	44	9.11	9.11	-42	7,877	-0.53%
2019/06/10	10	8.52	1	8.48	8.87	9	7,951	0.11%
2019/06/05	0.2	8.42	0	0.00	8.46	0.2	8,022	0.00%
2019/06/04	10	8.37	0	0.00	8.33	10	7,996	0.13%
2019/05/30	0	0.00	3	8.53	8.59	-3	8,027	-0.04%
2019/05/29	20	8.48	0	0.00	8.78	20	8,003	0.25%
2019/05/22	2	8.40	0	0.00	8.32	2	8,460	0.02%
2019/05/20	0.3	8.10	0	0.00	8.12	0.3	8,475	0.00%
2019/05/17	3	8.37	0	0.00	8.21	3	8,436	0.04%
2019/05/14	0	0.00	100	8.31	8.65	-100	8,346	-1.20%
2019/05/13	10	8.98	40	8.73	8.72	-30	8,332	-0.36%
2019/05/10	9.4	9.76	0	0.00	9.42	9.4	8,227	0.11%
2019/05/09	28	9.39	0	0.00	9.21	28	8,185	0.34%
2019/05/08	20	9.86	0	0.00	9.81	20	8,130	0.25%
2019/05/06	12	10.02	0	0.00	9.95	12	8,155	0.15%
2019/05/02	5	10.25	0	0.00	10.25	5	8,147	0.06%
2019/04/30	15	10.27	0	0.00	10.30	15	8,193	0.18%
2019/04/29	45	10.33	12	10.66	10.35	33	8,233	0.40%
2019/04/26	2	10.70	43	10.70	10.70	-41	8,187	-0.50%
2019/04/25	0	0.00	15	10.85	10.80	-15	8,320	-0.18%
2019/04/23	2	10.80	50	10.88	10.85	-48	8,610	-0.56%
2019/04/22	5	10.89	2	10.95	10.85	3	8,609	0.03%
2019/04/19	1	10.95	4	10.95	10.95	-3	8,638	-0.03%
2019/04/18	33	11.14	20	11.05	10.90	13	8,654	0.15%
2019/04/17	107	11.46	23	11.43	11.40	84	8,525	0.99%	大買/
2019/04/15	7	11.00	0	0.00	10.95	7	8,364	0.08%
2019/04/11	44	11.24	1	11.20	11.00	43	8,713	0.49%
2019/04/10	0	0.00	190	11.00	11.10	-190	8,785	-2.16%	大賣/鉅額交易
2019/04/09	63	11.02	61.3	10.97	10.90	1.7	8,731	0.02%
2019/04/08	21	11.17	0	0.00	11.15	21	8,692	0.24%
2019/04/03	23	11.14	6	11.21	11.20	17	8,751	0.19%
2019/04/02	5	11.20	37.5	11.16	11.15	-32.5	9,159	-0.36%
2019/04/01	11	11.37	36	11.12	11.20	-25	9,330	-0.27%
2019/03/29	10	11.50	6	11.59	11.35	4	9,361	0.04%
2019/03/28	7	11.84	38	11.94	11.60	-31	9,774	-0.32%
2019/03/27	18	11.65	1	11.75	11.75	17	9,897	0.17%
2019/03/26	9	11.69	6	11.53	11.75	3	10,199	0.03%
2019/03/25	17	11.45	0	0.00	11.35	17	10,238	0.17%
2019/03/22	0	0.00	10.8	11.90	11.65	-10.8	10,313	-0.10%
2019/03/21	37.6	11.63	5	11.48	11.70	32.6	10,209	0.32%
2019/03/19	150	11.91	0	0.00	11.35	150	10,308	1.46%	大買/鉅額交易
2019/03/18	31	12.11	80	12.14	12.15	-49	10,103	-0.48%
2019/03/15	74	11.77	86	11.86	11.85	-12	9,940	-0.12%
2019/03/14	36	11.86	119.2	11.89	12.10	-83.2	9,624	-0.86%	大賣/
2019/03/13	52	11.15	8	11.26	11.00	44	9,429	0.47%
2019/03/12	22	10.96	4	11.06	10.90	18	9,433	0.19%
2019/03/11	1	10.75	2	10.75	10.70	-1	9,647	-0.01%
2019/03/08	12	10.76	0	0.00	10.75	12	10,012	0.12%
2019/03/07	5	10.70	0	0.00	10.70	5	10,666	0.05%
2019/03/05	0	0.00	3	11.00	10.85	-3	11,253	-0.03%
2019/03/04	5	10.88	2	11.00	10.85	3	11,267	0.03%
2019/02/27	12	11.08	5.7	11.09	11.10	6.3	11,263	0.06%
2019/02/26	42	11.22	0	0.00	11.10	42	11,271	0.37%
2019/02/25	37	11.19	64.2	11.55	11.65	-27.2	11,171	-0.24%
2019/02/21	10	10.90	1	10.85	10.85	9	10,874	0.08%
2019/02/19	0	0.00	3	10.90	10.85	-3	11,044	-0.03%
2019/02/18	1	10.70	2	10.73	10.65	-1	11,252	-0.01%
2019/02/15	4	10.73	0	0.00	10.65	4	11,517	0.03%
2019/02/13	1	10.85	2.3	10.84	10.85	-1.3	11,747	-0.01%
2019/02/12	50	10.84	12.7	10.67	11.05	37.3	11,995	0.31%
2019/02/11	3	10.68	0	0.00	10.65	3	12,249	0.02%
2019/01/30	16	10.80	0	0.00	10.80	16	12,630	0.13%
2019/01/29	0	0.00	3	10.85	10.75	-3	13,013	-0.02%
2019/01/28	2	10.95	0	0.00	10.90	2	13,062	0.02%
2019/01/25	10	10.95	0	0.00	11.00	10	13,203	0.08%
2019/01/24	15.3	10.97	1	11.10	10.95	14.3	13,388	0.11%
2019/01/23	21	11.15	0	0.00	10.95	21	13,555	0.15%
2019/01/22	3.3	10.93	0.7	10.90	10.90	2.5	13,619	0.02%
2019/01/21	14	11.21	4	11.30	11.10	10	13,753	0.07%
2019/01/18	5	11.27	0	0.00	11.25	5	13,840	0.04%
2019/01/17	49.5	11.40	3	11.45	11.20	46.5	13,909	0.33%
2019/01/16	0	0.00	5	11.85	11.70	-5	13,811	-0.04%
2019/01/15	2	11.73	19	11.81	11.70	-17	13,742	-0.12%
2019/01/14	0	0.00	2	11.20	11.30	-2	13,671	-0.01%
2019/01/11	12	11.29	0	0.00	11.15	12	13,796	0.09%
2019/01/10	2	11.45	0	0.00	11.40	2	13,861	0.01%
2019/01/09	10	11.65	0	0.00	11.45	10	14,065	0.07%
2019/01/08	0	0.00	20	11.50	11.40	-20	14,378	-0.14%
2019/01/07	0.5	11.40	3	11.45	11.45	-2.5	14,692	-0.02%
2019/01/04	11	11.05	18	11.10	11.20	-7	14,968	-0.05%
2019/01/03	77	11.54	1	11.60	11.50	76	15,096	0.50%
2019/01/02	0	0.00	1	11.20	11.25	-1	15,083	-0.01%
2018/12/28	17	10.80	2	10.95	10.80	15	15,416	0.10%
2018/12/26	10	10.75	0	0.00	10.70	10	16,006	0.06%
2018/12/25	79	11.02	4	11.21	10.70	75	15,982	0.47%
2018/12/24	50	11.66	4	11.70	11.70	46	15,587	0.30%
2018/12/22	1	12.05	2	12.20	12.05	-1	15,417	-0.01%
2018/12/21	4	12.30	4	12.33	12.45	0	15,434	0.00%
2018/12/20	9	12.16	2	12.25	12.30	7	15,074	0.05%
2018/12/19	33.4	12.24	5	11.90	12.30	28.4	14,853	0.19%
2018/12/18	6	11.66	9	11.61	11.65	-3	14,716	-0.02%
2018/12/17	2	12.00	7	12.13	12.00	-5	15,161	-0.03%
2018/12/13	5	11.85	0	0.00	11.85	5	15,531	0.03%
2018/12/12	30	11.85	13	12.10	12.10	17	15,775	0.11%
2018/12/11	6	11.62	0	0.00	11.65	6	15,938	0.04%
2018/12/10	10	11.70	62	11.73	11.80	-52	16,218	-0.32%
2018/12/07	53	11.57	33	12.18	12.40	20	16,260	0.12%
2018/12/06	39	11.61	60	11.40	11.40	-21	16,499	-0.13%
2018/12/05	40	12.22	5	12.30	12.40	35	16,454	0.21%
2018/12/04	62	12.85	34	12.80	12.65	28	16,390	0.17%
2018/12/03	5	12.63	19	12.82	12.60	-14	16,245	-0.09%
2018/11/30	16	12.19	55	12.00	12.45	-39	16,311	-0.24%
2018/11/29	18	11.75	97.5	11.55	11.75	-79.6	15,856	-0.50%
2018/11/28	0	0.00	1	10.75	10.70	-1	15,709	-0.01%
2018/11/27	1	10.20	5	10.25	10.25	-4	16,016	-0.02%
2018/11/22	0	0.00	17	10.56	10.35	-17	17,149	-0.10%
2018/11/21	31	10.70	0	0.00	10.65	31	17,804	0.17%
2018/11/20	31	10.75	0	0.00	10.65	31	18,116	0.17%
2018/11/16	10.3	10.97	16	11.13	10.85	-5.7	19,036	-0.03%
2018/11/15	22	11.10	42	10.81	10.90	-20	19,319	-0.10%
2018/11/14	3.1	11.11	18	11.21	11.00	-14.9	19,378	-0.08%
2018/11/13	12	9.99	4.5	10.34	10.65	7.5	19,154	0.04%
2018/11/09	15	11.01	30	10.70	10.65	-15	19,305	-0.08%
2018/11/08	78.1	11.03	32	11.11	11.00	46.1	19,167	0.24%
2018/11/07	82	10.78	52	10.86	11.00	30	19,126	0.16%
2018/11/06	20	10.68	11	10.53	10.75	9	18,968	0.05%
2018/11/05	0	0.00	21.3	9.97	10.05	-21.3	18,809	-0.11%
2018/11/02	36	10.14	20.5	10.34	10.00	15.5	18,887	0.08%
2018/11/01	4.1	10.04	1	10.35	10.25	3.1	18,971	0.02%
2018/10/31	36	9.40	3	9.72	9.90	33	19,004	0.17%
2018/10/30	0	0.00	1	9.05	9.00	-1	19,032	-0.01%
2018/10/29	1.9	8.86	0	0.00	8.81	1.9	19,145	0.01%
2018/10/26	1	9.50	0	0.00	9.22	1	19,314	0.01%
2018/10/25	1	9.69	44.2	9.82	9.60	-43.2	19,799	-0.22%
2018/10/24	11	10.24	11	10.19	10.20	0	20,151	0.00%
2018/10/23	0.1	10.25	11	10.43	10.25	-10.9	20,632	-0.05%
2018/10/22	0.3	10.55	3	10.80	10.55	-2.7	21,035	-0.01%
2018/10/19	32	10.18	32	10.39	10.75	0	21,499	0.00%
2018/10/18	30.1	10.90	2	10.70	10.60	28.1	22,055	0.13%
2018/10/17	5	10.88	0	0.00	10.55	5	22,715	0.02%
2018/10/16	6.4	10.97	3	11.35	11.00	3.4	22,987	0.01%
2018/10/15	13.4	10.67	59.4	10.45	10.50	-45.9	23,722	-0.19%
2018/10/12	76	10.09	1	10.45	10.45	75	23,974	0.31%
2018/10/11	6	9.50	7	9.51	9.50	-1	23,797	0.00%
2018/10/09	1	11.00	10	10.75	10.55	-9	23,993	-0.04%
2018/10/08	9	10.21	20	10.25	10.25	-11	24,133	-0.05%
2018/10/05	17	11.51	10	11.25	11.25	7	24,601	0.03%
2018/10/04	20	12.55	13	12.55	12.50	7	24,529	0.03%
2018/10/03	6	13.23	17	13.15	12.95	-11	24,981	-0.04%
2018/10/02	1	13.45	35	13.37	13.35	-34	25,311	-0.13%
2018/10/01	14.4	13.65	8	13.50	13.50	6.4	25,824	0.02%
2018/09/28	40	13.88	8	13.53	13.70	32	26,936	0.12%
2018/09/27	2.3	13.89	2	14.20	13.55	0.3	28,547	0.00%
2018/09/26	3	14.55	30	14.60	14.35	-27	29,047	-0.09%
2018/09/25	7.7	14.48	24.7	14.89	14.50	-17	30,335	-0.06%
2018/09/21	16	14.69	20	14.66	14.90	-4	31,472	-0.01%
2018/09/20	23.2	13.15	37.3	13.16	13.90	-14.1	31,397	-0.04%
2018/09/19	57	12.68	25	12.58	12.65	32	31,418	0.10%
2018/09/18	33	12.53	10.6	13.03	12.55	22.4	31,458	0.07%
2018/09/17	18.3	13.47	364.9	13.48	13.35	-346.6	31,507	-1.10%	大賣/鉅額交易
2018/09/05	0	0.00	47.3	10.82	10.75	-47.3	31,617	-0.15%
2018/09/04	67	10.68	58	10.55	10.75	9	31,469	0.03%
2018/09/03	34	10.29	2	10.80	10.40	32	31,613	0.10%
2018/08/31	27	11.24	26	11.27	11.30	1	31,930	0.00%
2018/08/30	4	11.15	5	11.13	11.15	-1	32,542	0.00%
2018/08/29	6	11.14	4	11.15	11.15	2	32,869	0.01%
2018/08/28	7	11.31	30	11.27	11.25	-23	34,606	-0.07%
2018/08/27	16	10.79	8	10.94	10.90	8	35,662	0.02%
2018/08/24	9	11.03	15.8	10.98	10.85	-6.8	37,687	-0.02%
2018/08/23	61	11.23	23	10.97	10.95	38	38,272	0.10%
2018/08/22	3	10.05	84	10.68	11.40	-81	39,131	-0.21%
2018/08/21	12	10.61	15	10.41	10.40	-3	39,321	-0.01%
2018/08/20	83	11.08	75	11.32	11.00	8	39,785	0.02%
2018/08/17	352	11.54	81	11.59	11.40	271	39,693	0.68%	大買/鉅額交易
2018/08/16	18	10.48	35	10.15	10.55	-17	39,336	-0.04%
2018/08/15	33	9.50	34	9.54	9.60	-1	39,603	0.00%
2018/08/14	61	10.03	61	9.95	10.35	0	40,513	0.00%
2018/08/13	48.3	10.83	5	10.85	10.80	43.3	40,113	0.11%
2018/08/10	100	12.71	5	12.61	12.00	95	39,972	0.24%
2018/08/09	14	12.82	25	13.09	12.95	-11	40,260	-0.03%
2018/08/08	60	13.33	10	13.15	13.10	50	41,338	0.12%
2018/08/07	114	12.73	84.2	12.89	12.90	29.8	41,468	0.07%	大買/
2018/08/06	30.4	13.43	1	13.65	13.45	29.4	41,792	0.07%
2018/08/03	19	13.38	30	13.12	13.90	-11	43,269	-0.03%
2018/08/02	107.6	14.45	0	0.00	14.05	107.6	45,013	0.24%	大買/鉅額交易
2018/08/01	0.9	14.95	22.5	15.00	15.10	-21.6	45,817	-0.05%
2018/07/31	2	14.48	10	14.40	14.70	-8	45,991	-0.02%
2018/07/30	30	14.85	3	14.95	14.65	27	45,896	0.06%
2018/07/27	5	14.85	22	15.13	15.20	-17	45,824	-0.04%
2018/07/26	6.3	14.74	0	0.00	14.60	6.3	45,953	0.01%
2018/07/25	3	14.97	4	15.10	14.85	-1	46,184	0.00%
2018/07/24	52	14.82	23	15.22	15.00	29	46,211	0.06%
2018/07/23	18	14.46	6	14.39	14.90	12	46,029	0.03%
2018/07/20	22	14.85	43	14.59	14.45	-21	46,309	-0.05%
2018/07/19	65	15.03	19	15.54	15.40	46	46,882	0.10%
2018/07/18	18	15.03	3	15.65	14.90	15	46,468	0.03%
2018/07/17	18	15.66	67	15.84	15.50	-49	46,123	-0.11%
2018/07/16	101	16.87	52	16.91	16.15	49	45,621	0.11%
2018/07/13	72	16.61	54	16.14	16.75	18	45,003	0.04%
2018/07/12	48	15.77	67	15.84	15.60	-19	44,392	-0.04%
2018/07/11	76	15.68	99.5	15.91	15.55	-23.5	44,173	-0.05%
2018/07/10	60	14.56	68	14.18	15.05	-8	43,593	-0.02%
2018/07/09	4	13.79	31	13.93	13.70	-27	43,706	-0.06%
2018/07/06	3	13.52	8	13.56	13.95	-5	44,429	-0.01%
2018/07/05	44.9	14.16	40	14.03	13.85	4.9	44,616	0.01%
2018/07/04	106	13.99	11	14.42	14.35	95	44,216	0.21%	大買/
2018/07/03	11	13.93	84	13.84	13.65	-73	43,329	-0.17%
2018/07/02	36.1	13.83	119	13.98	13.70	-82.9	42,882	-0.19%	大賣/
2018/06/29	46	14.82	58	14.84	14.65	-12	42,332	-0.03%
2018/06/28	80.4	15.07	24	15.05	15.00	56.4	41,940	0.13%
2018/06/27	47.6	15.24	30	15.16	14.55	17.6	41,426	0.04%
2018/06/26	109	13.98	45	13.60	15.05	64	40,386	0.16%	大買/
2018/06/25	56	14.77	5	14.60	14.60	51	38,673	0.13%
2018/06/22	128	16.27	146	16.21	16.20	-18	38,095	-0.05%	大買/大賣/
2018/06/21	170	18.35	73	18.33	17.95	97	36,866	0.26%	大買/
2018/06/20	121.4	16.98	27.7	18.11	17.80	93.7	35,806	0.26%	大買/
2018/06/19	21	18.27	27	17.94	18.45	-6	36,024	-0.02%
2018/06/15	23	17.43	29	17.06	17.70	-6	36,071	-0.02%
2018/06/14	23	16.32	6	16.68	16.45	17	35,935	0.05%
2018/06/13	139	15.79	4	16.78	15.65	135	35,583	0.38%	大買/鉅額交易
2018/06/12	0	0.00	33.7	17.84	17.35	-33.7	35,099	-0.10%
2018/06/11	36	17.69	22.4	17.18	17.75	13.6	34,863	0.04%
2018/06/08	26	16.77	44	16.92	17.10	-18	34,505	-0.05%
2018/06/07	66.5	17.10	146	17.42	16.45	-79.5	33,747	-0.24%	大賣/
2018/06/06	58	18.93	27	18.38	18.25	31	32,935	0.09%
2018/06/05	102	19.29	170.6	19.24	19.45	-68.6	32,562	-0.21%	大買/大賣/
2018/06/04	261	17.22	276.8	16.95	17.90	-15.8	30,655	-0.05%	大買/大賣/
2018/06/01	122	16.18	113.2	15.69	16.30	8.9	29,250	0.03%	大買/大賣/
2018/05/31	22.8	15.40	68	15.05	15.40	-45.2	27,078	-0.17%
2018/05/30	71.9	13.83	124.4	13.95	14.00	-52.5	26,186	-0.20%	大賣/
2018/05/29	11	11.96	39	12.39	12.75	-28	24,891	-0.11%
2018/05/28	40	11.79	63.1	12.04	12.10	-23.1	24,318	-0.09%
2018/05/25	22	11.12	0	0.00	11.00	22	23,627	0.09%
2018/05/24	36.5	11.28	18.3	11.38	11.30	18.2	23,314	0.08%
2018/05/23	34	11.57	59	11.61	11.55	-25	23,091	-0.11%
2018/05/22	43	11.44	75	11.50	11.55	-32	22,704	-0.14%
2018/05/21	12	10.50	49.4	10.46	10.50	-37.4	21,639	-0.17%
2018/05/18	16	9.52	11	9.49	9.56	5	21,408	0.02%
2018/05/17	74.8	9.43	10	9.28	9.70	64.8	21,214	0.31%
2018/05/16	51	9.46	49	9.55	9.08	2	20,677	0.01%
2018/05/15	7	9.60	0	0.00	9.60	7	19,619	0.04%
2018/05/14	0	0.00	43	8.71	8.73	-43	19,636	-0.22%
2018/05/11	153	7.86	28	7.92	7.94	125	19,100	0.65%	大買/鉅額交易
2018/05/10	166	7.17	177	7.14	7.22	-11	17,537	-0.06%	大買/大賣/
2018/05/09	51	6.30	9	6.20	6.57	42	15,601	0.27%
2018/05/08	29	6.20	19	6.20	6.20	10	14,885	0.07%
2018/05/07	0	0.00	2	5.71	5.64	-2	14,932	-0.01%
2018/05/04	0	0.00	5	5.67	5.68	-5	15,197	-0.03%
2018/05/03	10	5.46	8	5.50	5.78	2	15,859	0.01%
2018/05/02	0	0.00	40	5.52	5.58	-40	16,669	-0.24%
2018/04/30	12	5.98	0	0.00	5.90	12	16,954	0.07%
2018/04/27	2	5.93	45	5.94	5.99	-43	17,174	-0.25%
2018/04/26	17	6.22	11	6.33	5.96	6	17,098	0.04%
2018/04/25	16	6.34	58	6.34	6.34	-42	16,215	-0.26%
2018/04/24	9	5.70	5	5.74	5.77	4	15,208	0.03%
2018/04/18	2	5.60	15	5.62	5.79	-13	14,791	-0.09%
2018/04/17	10	5.65	4	5.75	5.57	6	14,606	0.04%
2018/04/16	0	0.00	5	5.99	6.00	-5	14,288	-0.03%
2018/04/13	4	6.08	53	5.86	5.77	-49	13,710	-0.36%
2018/04/12	13.6	5.88	50	6.01	6.01	-36.4	12,983	-0.28%
2018/04/11	45	5.84	7.8	5.82	5.84	37.2	12,051	0.31%
2018/04/10	5	5.39	0	0.00	5.31	5	11,433	0.04%
2018/04/03	0	0.00	1	5.27	5.33	-1	11,452	-0.01%
2018/04/02	0	0.00	2	5.31	5.27	-2	11,440	-0.02%
2018/03/31	1	5.47	0	0.00	5.41	1	11,331	0.01%
2018/03/30	1	5.47	109	5.47	5.48	-108	11,281	-0.96%	大賣/鉅額交易
2018/03/29	1	5.45	1	5.50	5.40	0	11,222	0.00%
2018/03/28	5	5.58	0	0.00	5.55	5	11,064	0.05%
2018/03/23	10	5.60	5	5.75	5.75	5	10,692	0.05%
2018/03/22	148	5.79	7	5.83	5.91	141	10,371	1.36%	大買/鉅額交易
2018/03/21	5	5.50	1	5.80	5.72	4	9,677	0.04%
2018/03/20	24	5.31	5.6	5.30	5.32	18.4	9,235	0.20%
2018/03/19	0	0.00	2	5.25	5.19	-2	9,088	-0.02%
2018/03/16	0	0.00	3	5.20	5.16	-3	9,045	-0.03%
2018/03/14	0	0.00	1	5.24	5.22	-1	9,020	-0.01%
2018/03/12	5	5.23	10	5.23	5.25	-5	9,054	-0.06%
2018/03/07	8	5.28	2	5.31	5.23	6	8,911	0.07%
2018/03/06	0	0.00	3	5.20	5.18	-3	8,844	-0.03%
2018/03/05	2	5.20	0	0.00	5.11	2	8,800	0.02%
2018/03/01	0	0.00	0	5.21	5.21	0	8,826	0.00%
2018/02/27	0	0.00	3	5.27	5.25	-3	8,781	-0.03%
2018/02/23	0	0.00	5	5.36	5.41	-5	8,607	-0.06%
2018/02/22	7	5.54	10	5.50	5.38	-3	8,451	-0.04%
2018/02/21	12	5.06	0	0.00	5.34	12	8,203	0.15%
2018/02/12	55	4.89	0	0.00	4.86	55	8,112	0.68%
2018/02/09	0	0.00	0.4	4.76	4.76	-0.4	8,025	0.00%
2018/02/06	0	0.00	50	5.14	4.95	-50	7,822	-0.64%
2018/02/05	4	5.35	0	0.00	5.34	4	7,563	0.05%
2018/02/01	0	0.00	10	5.61	5.57	-10	7,397	-0.14%
2018/01/31	50	5.72	26	5.72	5.60	24	7,280	0.33%
2018/01/30	30	5.59	5	5.70	5.54	25	6,919	0.36%
2018/01/29	15	5.99	0	0.00	5.90	15	6,446	0.23%
2018/01/26	5	5.83	54	5.76	5.91	-49	6,108	-0.80%
2018/01/25	15	5.92	24	5.83	5.65	-9	5,247	-0.17%
2018/01/24	15	5.77	0	0.00	5.77	15	4,060	0.37%
2018/01/23	0	0.00	13	5.16	5.25	-13	3,311	-0.39%
2018/01/22	0	0.00	3	4.80	4.78	-3	2,862	-0.10%
2018/01/12	0	0.00	5	4.64	4.65	-5	2,665	-0.19%
2018/01/11	4	4.62	4	4.61	4.61	0	2,682	0.00%
2018/01/05	10	4.73	1	4.70	4.71	9	2,752	0.33%
2018/01/04	1	4.70	23	4.69	4.70	-22	2,749	-0.80%
2018/01/02	8	4.74	0	0.00	4.78	8	2,693	0.30%