錸德 (2349)-凱基-東勢券商分點個股進出

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
9.30
漲跌
▲0.84
漲幅
+9.93%
成交量
23,111張
產業
上市光電類股
314人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-東勢券商分點個股進出

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-東勢券商分點個股進出
凱基-東勢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
2024/05/28	0	0.00	12	9.29	9.30	-12	2,648	-0.45%
2024/05/23	0	0.00	20	8.60	8.36	-20	2,244	-0.89%
2024/05/22	0	0.00	34	8.57	8.60	-34	2,190	-1.55%
2024/05/21	21	8.38	12	8.61	8.62	9	2,146	0.42%
2024/05/20	5	8.57	93	8.61	8.52	-88	2,061	-4.27%
2024/05/17	121	8.90	0	0.00	8.75	121	1,963	6.16%	大買/鉅額交易
2024/05/16	10	8.10	10	8.16	8.42	0	1,550	0.00%
2024/05/15	0	0.00	16	7.69	7.66	-16	1,309	-1.22%
2024/05/14	2	7.55	0	0.00	7.60	2	1,273	0.16%
2024/05/13	0	7.66	0	0.00	7.66	0	1,259	0.00%
2024/05/10	10	7.45	0.8	7.50	7.53	9.2	1,213	0.76%
2024/05/07	5	7.53	0	0.00	7.43	5	1,211	0.41%
2024/05/02	10	7.68	5	7.75	7.68	5	1,162	0.43%
2024/04/30	20	7.69	1	7.70	7.63	19	1,143	1.66%
2024/04/29	12	7.70	0	0.00	7.72	12	1,132	1.06%
2024/04/26	12	7.71	0	0.00	7.78	12	1,095	1.10%
2024/04/25	10	7.37	0	0.00	7.38	10	1,008	0.99%
2024/04/22	0	0.00	1	7.24	7.29	-1	1,004	-0.10%
2024/04/17	0	7.39	0	0.00	7.41	0	955	0.00%
2024/04/08	0	0.00	15	7.67	7.71	-15	901	-1.66%
2024/04/01	0	0.00	0	7.71	7.75	0	880	0.00%
2024/03/13	2	7.91	0	0.00	7.96	2	900	0.22%
2024/03/11	5	7.74	0	0.00	7.81	5	999	0.50%
2024/02/26	0.1	7.85	0	0.00	7.83	0.1	1,016	0.01%
2024/02/21	0	0.00	3	7.98	7.95	-3	1,022	-0.29%
2024/01/29	0	0.00	1.9	7.84	7.86	-1.9	1,022	-0.18%
2024/01/23	37	7.99	0	0.00	7.98	37	1,018	3.63%
2023/12/19	6	8.10	0	0.00	8.11	6	1,005	0.60%
2023/12/15	0	0.00	0.5	8.21	8.30	-0.5	1,005	-0.05%
2023/12/11	0	0.00	5	8.42	8.36	-5	980	-0.51%
2023/12/06	3	8.78	3	8.84	8.67	0	911	0.00%
2023/12/05	2	8.39	0.5	8.36	8.41	1.5	789	0.18%
2023/12/04	0	0.00	10	8.22	8.20	-10	748	-1.34%
2023/11/30	10	8.18	0	0.00	8.13	10	743	1.34%
2023/11/23	0	0.00	2	8.20	8.22	-2	722	-0.28%
2023/11/15	0	0.00	2	8.00	8.01	-2	715	-0.28%
2023/11/03	2	8.00	0	0.00	8.03	2	766	0.26%
2023/10/31	0	0.00	20	7.90	7.89	-20	798	-2.50%
2023/10/30	20	7.99	0.1	7.97	7.97	19.9	838	2.38%
2023/10/20	0	0.00	15	7.80	7.83	-15	925	-1.62%
2023/10/19	3	7.89	0	0.00	7.88	3	942	0.32%
2023/10/12	5	8.08	1	8.15	8.22	4	1,073	0.37%
2023/09/27	5	8.15	0	0.00	8.13	5	1,194	0.42%
2023/09/26	6	8.17	0	0.00	8.21	6	1,211	0.50%
2023/09/20	5	8.44	0	0.00	8.43	5	1,259	0.40%
2023/09/19	0	0.00	1	8.50	8.50	-1	1,339	-0.07%
2023/09/11	1	8.49	0	0.00	8.46	1	1,661	0.06%
2023/09/06	1	8.54	0	0.00	8.54	1	1,768	0.06%
2023/09/01	0	0.00	1	8.47	8.53	-1	1,924	-0.05%
2023/08/31	0	0.00	1	8.45	8.45	-1	1,998	-0.05%
2023/08/16	0	0.00	15	8.50	8.51	-15	2,833	-0.53%
2023/08/10	2	8.69	0	0.00	8.68	2	2,870	0.07%
2023/07/28	0	0.00	0.3	9.18	9.18	-0.3	2,807	-0.01%
2023/07/20	0	0.00	1	9.48	9.50	-1	2,777	-0.04%
2023/07/17	9	9.81	0	0.00	9.82	9	2,785	0.32%
2023/07/14	0	0.00	10	9.39	9.42	-10	2,745	-0.36%
2023/07/12	10	9.45	0	0.00	9.43	10	2,778	0.36%
2023/07/11	0	0.00	0.9	9.48	9.54	-0.9	2,826	-0.03%
2023/07/06	10	9.60	0	0.00	9.50	10	2,905	0.34%
2023/07/05	10	9.81	0	0.00	9.63	10	3,008	0.33%
2023/06/30	8	9.78	0	0.00	9.88	8	2,995	0.27%
2023/06/29	10	9.78	0	0.00	9.79	10	2,999	0.33%
2023/06/27	0	0.00	2	9.69	9.71	-2	3,046	-0.07%
2023/06/26	14	9.80	0	0.00	10.05	14	3,048	0.46%
2023/06/19	10	9.50	0	0.00	9.42	10	2,951	0.34%
2023/06/15	1.1	9.70	2	9.64	9.43	-0.9	2,899	-0.03%
2023/06/14	7	9.77	15	9.84	9.75	-8	2,829	-0.28%
2023/06/13	1	9.98	0	0.00	9.90	1	2,826	0.04%
2023/06/12	0	0.00	30	10.00	9.89	-30	2,804	-1.07%
2023/06/09	0	0.00	10	9.99	9.99	-10	2,770	-0.36%
2023/06/07	0	0.00	10	10.05	10.00	-10	2,748	-0.36%
2023/06/06	2	10.10	0	0.00	9.88	2	2,685	0.07%
2023/06/05	20	10.07	0	0.00	10.00	20	2,619	0.76%
2023/06/02	20	10.08	0	0.00	9.91	20	2,525	0.79%
2023/06/01	3	9.73	0	0.00	9.70	3	2,391	0.13%
2023/05/31	0	0.00	9	9.63	9.72	-9	2,320	-0.39%
2023/05/26	0.1	9.31	0	0.00	9.32	0.1	2,190	0.00%
2023/05/25	5	9.83	2	9.80	9.83	3	2,076	0.14%
2023/05/19	0	0.00	5	9.16	9.09	-5	1,977	-0.25%
2023/05/18	0.1	8.92	0	0.00	9.00	0.1	1,956	0.00%
2023/05/15	2	9.14	0	0.00	9.09	2	1,924	0.10%
2023/05/08	0	0.00	1	9.01	8.98	-1	1,884	-0.05%
2023/05/04	0	0.00	3.6	8.94	8.99	-3.6	1,908	-0.19%
2023/04/24	2	9.10	0	0.00	9.09	2	1,957	0.10%
2023/04/21	1	9.10	0	0.00	8.95	1	1,950	0.05%
2023/04/20	2	9.18	0	0.00	9.21	2	1,907	0.10%
2023/04/19	0	0.00	1	9.32	9.33	-1	1,891	-0.05%
2023/04/17	0	0.00	3	9.35	9.36	-3	1,852	-0.16%
2023/04/14	4	9.40	13	9.56	9.43	-9	1,822	-0.49%
2023/04/10	4	9.47	0	0.00	9.34	4	1,649	0.24%
2023/03/30	5	8.99	0	0.00	8.99	5	1,479	0.34%
2023/03/28	0.6	8.81	0	0.00	8.92	0.6	1,436	0.04%
2023/03/27	10	9.08	0	0.00	9.09	10	1,386	0.72%
2023/03/24	3	8.78	0	0.00	8.78	3	1,320	0.23%
2023/03/23	0	0.00	10	8.49	8.58	-10	1,280	-0.78%
2023/03/20	10	8.25	0	0.00	8.22	10	1,260	0.79%
2023/03/13	5.6	8.60	0	0.00	8.62	5.6	1,362	0.41%
2023/03/10	1	8.88	0	0.00	8.81	1	1,370	0.07%
2023/03/09	1	8.81	0	0.00	8.80	1	1,415	0.07%
2023/03/08	7	8.82	0	0.00	8.76	7	1,399	0.50%
2023/02/23	0	0.00	20	8.70	8.70	-20	1,347	-1.48%
2023/02/20	20	8.88	5	8.80	8.90	15	1,293	1.16%
2023/02/16	0	0.00	6	8.32	8.30	-6	1,211	-0.50%
2023/02/15	0	0.00	10	8.30	8.26	-10	1,205	-0.83%
2023/01/30	0	0.00	5	7.99	8.25	-5	1,111	-0.45%
2023/01/12	0	0.00	10	7.79	7.79	-10	1,060	-0.94%
2022/12/19	0	0.00	3.1	7.90	7.90	-3.1	1,079	-0.29%
2022/12/16	1	7.94	0	0.00	7.90	1	1,088	0.09%
2022/12/09	0	0.00	41	8.11	8.16	-41	1,105	-3.71%
2022/12/08	10	8.00	3	8.04	8.00	7	1,090	0.64%
2022/12/07	13.1	8.18	0	0.00	8.13	13.1	1,059	1.23%
2022/12/06	5	7.97	0	0.00	7.96	5	996	0.50%
2022/12/05	0	0.00	1	7.90	7.88	-1	978	-0.10%
2022/11/23	0.6	7.39	0	0.00	7.40	0.6	882	0.06%
2022/11/16	0.5	7.30	0	0.00	7.33	0.5	938	0.05%
2022/11/15	0.4	7.36	0	0.00	7.45	0.4	950	0.05%
2022/11/02	10	7.24	0	0.00	7.20	10	1,264	0.79%
2022/10/13	10	7.00	0	0.00	7.00	10	1,304	0.77%
2022/10/11	0	0.00	5	7.33	7.28	-5	1,298	-0.38%
2022/10/03	0	0.00	2.7	7.55	7.54	-2.7	1,324	-0.20%
2022/09/27	10	7.98	0	0.00	7.92	10	1,368	0.73%
2022/09/22	10	8.30	0	0.00	8.34	10	1,414	0.71%
2022/09/12	0	0.00	0.1	8.33	8.37	-0.1	1,424	-0.01%
2022/08/31	0	0.00	10	8.48	8.49	-10	1,462	-0.68%
2022/08/17	30	8.60	0	0.00	8.56	30	1,333	2.25%
2022/08/16	20	8.67	2	8.73	8.71	18	1,258	1.43%
2022/08/10	5	7.40	0	0.00	7.42	5	1,061	0.47%
2022/08/08	10	7.27	0	0.00	7.28	10	1,060	0.94%
2022/07/28	10	7.44	10	7.44	7.37	0	1,076	0.00%
2022/07/27	0	0.00	29	7.40	7.39	-29	1,076	-2.69%
2022/07/20	10	7.57	0	0.00	7.43	10	1,135	0.88%
2022/07/12	0.1	7.16	0	0.00	7.14	0.1	1,144	0.01%
2022/06/24	1	8.02	0	0.00	8.01	1	1,072	0.09%
2022/06/16	0	0.00	10	8.70	8.76	-10	1,059	-0.94%
2022/06/10	10	8.77	0	0.00	8.77	10	1,057	0.95%
2022/05/12	0	0.00	1	8.60	8.64	-1	1,515	-0.07%
2022/05/11	0	0.00	1	8.81	8.77	-1	1,527	-0.07%
2022/05/09	10	8.80	0	0.00	8.74	10	1,590	0.63%
2022/05/04	1	9.03	10	9.03	9.03	-9	1,655	-0.54%
2022/04/28	1	8.80	0	0.00	8.90	1	1,929	0.05%
2022/04/21	0	0.00	1	9.02	9.02	-1	2,284	-0.04%
2022/04/07	5	9.08	0	0.00	9.05	5	4,631	0.11%
2022/03/31	3	9.18	0	0.00	9.16	3	5,399	0.06%
2022/03/25	2	9.27	0	0.00	9.30	2	5,719	0.03%
2022/03/24	3	9.28	0	0.00	9.31	3	5,713	0.05%
2022/03/23	7	9.35	0	0.00	9.30	7	5,731	0.12%
2022/03/18	0	0.00	1	9.31	9.30	-1	5,886	-0.02%
2022/03/17	2	9.26	0	0.00	9.25	2	5,971	0.03%
2022/03/09	0	0.00	2	9.11	9.15	-2	6,456	-0.03%
2022/02/25	10	9.49	0	0.00	9.43	10	6,668	0.15%
2022/02/21	0	0.00	1	9.62	9.65	-1	6,611	-0.02%
2022/02/18	0	0.00	10.9	9.62	9.63	-10.9	6,622	-0.17%
2022/02/17	0	0.00	5	9.68	9.69	-5	6,620	-0.08%
2022/02/14	0	0.00	0	9.60	9.63	0	6,638	0.00%
2022/02/09	1	10.00	0	0.00	9.97	1	6,627	0.02%
2022/02/08	10	9.80	0	0.00	9.84	10	6,634	0.15%
2022/01/25	0	0.00	10	9.41	9.45	-10	6,687	-0.15%
2022/01/21	4	9.95	8	10.00	9.90	-4	6,555	-0.06%
2022/01/20	11	10.20	0	0.00	10.20	11	6,482	0.17%
2022/01/19	8	10.25	2	9.80	10.05	6	6,359	0.09%
2022/01/14	10	9.80	10	9.93	9.80	0	6,190	0.00%
2022/01/13	5	9.98	0	0.00	10.00	5	6,126	0.08%
2022/01/10	1	10.60	0	0.00	10.60	1	5,829	0.02%
2022/01/07	0	0.00	10	10.90	10.60	-10	5,747	-0.17%
2022/01/05	1	11.35	46	11.33	11.25	-45	5,463	-0.82%
2022/01/04	54	11.91	46	11.13	11.65	8	5,238	0.15%
2022/01/03	10	11.55	20	11.20	11.40	-10	4,828	-0.21%
2021/12/30	42.6	11.79	10	11.80	11.75	32.6	4,470	0.73%
2021/12/29	35	11.22	39	11.20	11.25	-4	3,769	-0.11%
2021/12/27	10	10.13	0	0.00	10.25	10	3,139	0.32%
2021/12/24	0	0.00	1	10.05	9.97	-1	3,049	-0.03%
2021/12/23	10	10.25	5	10.15	9.97	5	2,973	0.17%
2021/12/22	10	9.97	10	9.90	9.90	0	2,868	0.00%
2021/12/21	0	0.00	20	9.46	9.50	-20	2,749	-0.73%
2021/12/17	0	0.00	20	9.45	9.50	-20	2,775	-0.72%
2021/12/16	50	9.57	0	0.00	9.47	50	2,760	1.81%
2021/12/13	0	0.00	2	9.82	9.82	-2	2,609	-0.08%
2021/12/10	20.9	10.21	32	10.08	9.93	-11.1	2,513	-0.44%
2021/12/09	27	9.62	3	10.15	10.15	24	2,274	1.06%
2021/12/02	10	9.28	0	0.00	9.15	10	1,999	0.50%
2021/11/26	10	9.20	0	0.00	9.20	10	1,829	0.55%
2021/11/24	0.5	9.51	0	0.00	9.51	0.5	1,751	0.03%
2021/11/23	0.5	9.70	0	0.00	9.59	0.5	1,737	0.03%
2021/11/19	0	0.00	0.9	9.58	9.56	-0.9	1,727	-0.05%
2021/11/18	10	9.58	0	0.00	9.58	10	1,736	0.58%
2021/11/15	0	0.00	52	9.56	9.54	-52	1,798	-2.89%
2021/11/12	2	9.76	8	9.63	9.56	-6	1,807	-0.33%
2021/11/04	8	10.00	0	0.00	10.10	8	2,265	0.35%
2021/10/27	0.8	9.65	0	0.00	9.70	0.8	3,030	0.03%
2021/10/21	0	0.00	2	9.49	9.54	-2	3,073	-0.07%
2021/10/15	0	0.00	0.1	9.30	9.31	-0.1	3,183	0.00%
2021/10/12	13	9.24	22	9.30	9.35	-9	3,286	-0.27%
2021/10/05	5	9.10	2	9.18	9.28	3	3,379	0.09%
2021/10/04	5	9.19	0	0.00	9.15	5	3,397	0.15%
2021/09/29	2	9.53	0	0.00	9.57	2	3,442	0.06%
2021/09/27	12	9.72	0	0.00	9.71	12	3,672	0.33%
2021/09/24	0	0.00	2	9.56	9.59	-2	3,853	-0.05%
2021/09/16	0	0.00	3	9.50	9.50	-3	3,929	-0.08%
2021/09/14	2	9.62	0	0.00	9.60	2	3,944	0.05%
2021/09/01	0	0.00	0.1	9.76	9.83	-0.1	4,023	0.00%
2021/08/25	0	0.00	3	9.68	9.67	-3	4,136	-0.07%
2021/08/20	3	9.56	0	0.00	9.43	3	4,200	0.07%
2021/08/18	0	0.00	1.3	9.82	9.82	-1.3	4,214	-0.03%
2021/08/17	0	0.00	2	9.61	9.82	-2	4,233	-0.05%
2021/08/16	0	0.00	1	9.59	9.53	-1	4,225	-0.02%
2021/08/11	1	10.50	3	10.90	10.65	-2	4,159	-0.05%
2021/08/10	3	10.45	0	0.00	10.40	3	4,112	0.07%
2021/08/09	11.3	11.89	0.4	11.40	11.50	10.9	4,094	0.27%
2021/08/06	2	11.40	0	0.00	11.40	2	3,679	0.05%
2021/08/05	0	0.00	30	10.40	10.40	-30	3,635	-0.83%
2021/07/28	7	9.60	0	0.00	9.56	7	4,050	0.17%
2021/07/22	0	0.00	100	9.66	9.60	-100	4,517	-2.21%
2021/07/09	0	0.00	20	9.99	9.90	-20	6,811	-0.29%
2021/07/05	10	9.98	0	0.00	10.20	10	7,236	0.14%
2021/07/02	10	10.05	32	10.29	9.90	-22	7,364	-0.30%
2021/07/01	140	10.08	0.8	10.15	10.15	139.2	7,257	1.92%	大買/鉅額交易
2021/06/30	0	0.00	16	9.22	9.24	-16	7,216	-0.22%
2021/06/29	2	9.16	0	0.00	9.16	2	7,237	0.03%
2021/06/28	0	0.00	100	9.31	9.32	-100	7,271	-1.38%
2021/06/21	0	0.00	1	9.40	9.31	-1	7,686	-0.01%
2021/06/16	1	9.74	0	0.00	9.68	1	7,836	0.01%
2021/06/15	0	0.00	0.6	9.72	9.77	-0.6	7,863	-0.01%
2021/06/03	4	10.25	10.3	10.15	10.15	-6.3	7,899	-0.08%
2021/05/31	0	0.00	5	10.00	10.00	-5	7,835	-0.06%
2021/05/28	10	9.73	0	0.00	9.75	10	7,797	0.13%
2021/05/26	6	9.60	0	0.00	9.63	6	7,747	0.08%
2021/05/25	0	0.00	2	9.58	9.56	-2	7,756	-0.03%
2021/05/24	0	0.00	7	9.42	9.41	-7	7,789	-0.09%
2021/05/21	5	9.46	22	9.40	9.38	-17	7,817	-0.22%
2021/05/18	3	8.68	0	0.00	9.04	3	7,769	0.04%
2021/05/17	1	8.37	0	0.00	8.37	1	7,684	0.01%
2021/05/14	0	9.40	0	0.00	9.30	0	7,592	0.00%
2021/05/13	0	0.00	28	9.62	9.61	-28	7,488	-0.37%
2021/05/12	0	9.95	0	0.00	9.95	0	7,372	0.00%
2021/05/11	0	0.00	10	10.83	10.40	-10	7,214	-0.14%
2021/05/07	10	11.05	0	0.00	11.25	10	7,074	0.14%
2021/05/06	1	10.80	0	0.00	10.85	1	7,054	0.01%
2021/04/29	33	12.75	0	0.00	12.45	33	6,688	0.49%
2021/04/28	0	0.00	19	12.47	12.80	-19	6,581	-0.29%
2021/04/27	0	0.00	1	12.60	12.60	-1	6,603	-0.02%
2021/04/26	11	12.69	2.6	12.69	12.80	8.4	6,606	0.13%
2021/04/22	15.5	12.66	18	12.78	12.10	-2.5	6,339	-0.04%
2021/04/21	48	13.26	11	13.48	13.35	37	5,837	0.63%
2021/04/20	1	12.20	38.8	12.17	12.90	-37.8	5,116	-0.74%
2021/04/19	10.4	11.75	0	0.00	11.75	10.4	4,727	0.22%
2021/04/16	0	0.00	1.3	11.25	11.35	-1.3	4,570	-0.03%
2021/04/15	0	0.00	1	11.20	11.15	-1	4,514	-0.02%
2021/04/14	1	10.80	1	11.15	11.10	0	4,503	0.00%
2021/04/13	2	11.23	0	0.00	11.00	2	4,482	0.04%
2021/04/12	1	11.15	0	0.00	11.20	1	4,375	0.02%
2021/04/09	0	0.00	60	10.95	11.00	-60	4,303	-1.39%
2021/04/08	0	0.00	0.5	11.15	11.20	-0.5	4,228	-0.01%
2021/04/07	0	0.00	1.1	10.79	10.90	-1.1	4,120	-0.03%
2021/04/06	30	11.05	0	0.00	10.80	30	4,131	0.73%
2021/03/31	11	10.55	0	0.00	10.50	11	4,142	0.27%
2021/03/30	30	10.89	0	0.00	10.75	30	4,362	0.69%
2021/03/26	70	10.75	2	10.75	10.50	68	4,228	1.61%
2021/03/24	0	0.00	10	10.35	10.40	-10	4,211	-0.24%
2021/03/23	0	0.00	10	10.30	10.30	-10	4,220	-0.24%
2021/03/22	50	10.50	0	0.00	10.70	50	4,224	1.18%
2021/03/19	6	10.35	0	0.00	10.25	6	4,164	0.14%
2021/03/16	9	10.20	0	10.15	10.20	9	4,478	0.20%
2021/03/15	0	10.10	0	0.00	10.20	0	4,705	0.00%
2021/03/12	0	0.00	0.1	10.15	10.20	-0.1	5,115	0.00%
2021/03/10	0	0.00	1	10.15	10.15	-1	5,905	-0.02%
2021/02/25	0.1	10.50	0	0.00	10.55	0.1	7,266	0.00%
2021/02/22	2.5	10.44	5	10.50	10.45	-2.5	7,350	-0.03%
2021/02/04	0.8	10.05	0	0.00	10.10	0.8	7,331	0.01%
2021/01/20	1	10.70	0	0.00	10.55	1	7,483	0.01%
2021/01/14	45	10.63	0	0.00	10.50	45	7,375	0.61%
2021/01/07	0	0.00	1	10.70	10.65	-1	8,153	-0.01%
2021/01/04	0	0.00	3	10.90	10.90	-3	8,296	-0.04%
2020/12/29	0	0.00	0.7	11.00	11.05	-0.7	8,752	-0.01%
2020/12/24	2	11.65	0	0.00	11.55	2	8,998	0.02%
2020/12/18	12	10.83	0	0.00	10.80	12	9,291	0.13%
2020/12/10	0	0.00	0.2	11.40	11.45	-0.2	10,159	0.00%
2020/12/09	0	0.00	8	11.80	11.75	-8	10,542	-0.08%
2020/12/08	1	12.00	39	12.15	11.95	-38	11,314	-0.34%
2020/12/07	16	12.17	8.3	12.28	12.30	7.7	11,057	0.07%
2020/12/04	0	0.00	2	11.15	11.20	-2	10,467	-0.02%
2020/12/03	0	0.00	0.3	11.20	11.25	-0.3	10,447	0.00%
2020/12/01	10	11.50	0.6	11.40	11.40	9.4	10,667	0.09%
2020/11/30	0	0.00	8.8	11.38	11.00	-8.8	10,487	-0.08%
2020/11/27	0	0.00	0.8	11.10	11.20	-0.8	10,355	-0.01%
2020/11/26	0.4	11.10	6	11.24	11.20	-5.6	10,322	-0.05%
2020/11/25	0	0.00	35	10.83	11.15	-35	10,155	-0.34%
2020/11/23	8	10.50	2	10.60	10.50	6	10,210	0.06%
2020/11/20	2	10.85	0	0.00	10.70	2	10,250	0.02%
2020/11/19	17	10.96	5	10.85	10.80	12	10,348	0.12%
2020/11/18	3	10.70	0.3	10.50	10.60	2.7	10,504	0.03%
2020/11/09	0	0.00	2	10.60	10.60	-2	11,936	-0.02%
2020/11/05	1	10.90	2.7	10.56	10.85	-1.7	12,035	-0.01%
2020/10/30	3	10.50	0	0.00	10.40	3	12,130	0.02%
2020/10/29	3	10.53	0	0.00	10.50	3	12,205	0.02%
2020/10/28	0	0.00	2	11.00	10.70	-2	12,258	-0.02%
2020/10/26	20	10.55	2	10.60	10.50	18	12,347	0.15%
2020/10/23	4	10.80	0	0.00	10.80	4	12,336	0.03%
2020/10/22	1	10.75	0	0.00	10.75	1	12,372	0.01%
2020/10/21	0	0.00	5	11.20	11.10	-5	12,432	-0.04%
2020/10/20	0	0.00	2	11.60	11.55	-2	12,409	-0.02%
2020/10/19	10	11.75	0	0.00	11.75	10	12,444	0.08%
2020/10/16	5	11.55	2	12.05	11.70	3	12,426	0.02%
2020/10/15	2	11.35	0.5	11.35	11.35	1.5	12,199	0.01%
2020/10/13	15	10.38	0	0.00	10.35	15	12,609	0.12%
2020/10/12	20	10.90	4.1	10.80	10.80	15.9	13,172	0.12%
2020/09/23	0	0.00	4	5.99	6.00	-4	13,040	-0.03%
2020/09/21	4	6.15	0	0.00	6.01	4	13,134	0.03%
2020/09/16	0	0.00	32	6.25	6.29	-32	13,261	-0.24%
2020/09/15	0	0.00	1	6.21	6.36	-1	13,174	-0.01%
2020/09/14	1	6.41	0	0.00	6.35	1	12,959	0.01%
2020/09/11	0	0.00	35	6.47	6.43	-35	12,898	-0.27%
2020/09/09	18	6.41	0	0.00	6.40	18	12,649	0.14%
2020/09/08	10	6.24	0	0.00	6.25	10	12,571	0.08%
2020/09/07	10	6.65	1	6.48	6.54	9	12,413	0.07%
2020/09/04	1	6.42	0	0.00	6.51	1	12,147	0.01%
2020/09/03	35	6.60	17	6.25	6.69	18	11,812	0.15%
2020/09/02	0	0.00	15	6.04	6.18	-15	10,890	-0.14%
2020/09/01	0	0.00	5.9	5.97	6.01	-5.9	10,833	-0.05%
2020/08/27	2	6.10	0	0.00	6.12	2	10,860	0.02%
2020/08/26	1	5.89	0	0.00	5.89	1	10,522	0.01%
2020/08/25	0	0.00	1.2	5.85	5.85	-1.2	10,518	-0.01%
2020/08/19	0	0.00	2	5.92	5.89	-2	10,655	-0.02%
2020/08/17	0	0.00	5.4	6.04	6.07	-5.4	10,739	-0.05%
2020/08/14	0	0.00	4	6.02	6.04	-4	10,833	-0.04%
2020/08/13	0	0.00	1.5	5.79	5.77	-1.5	11,006	-0.01%
2020/08/11	63	6.39	0	0.00	5.94	63	12,223	0.52%
2020/08/10	1	5.89	0	0.00	6.13	1	11,838	0.01%
2020/08/06	3	5.53	0	0.00	5.51	3	11,958	0.03%
2020/07/28	0	0.00	2	5.17	5.16	-2	12,758	-0.02%
2020/07/22	0	0.00	0.4	5.61	5.65	-0.4	12,643	0.00%
2020/07/21	0	0.00	9	5.51	5.48	-9	12,557	-0.07%
2020/07/20	1	5.41	2	5.40	5.45	-1	12,522	-0.01%
2020/07/15	0	0.00	19	5.65	5.63	-19	12,360	-0.15%
2020/07/14	0	0.00	22	5.79	5.77	-22	12,309	-0.18%
2020/07/13	5	5.93	0	0.00	5.92	5	12,195	0.04%
2020/07/10	5	5.90	9	6.04	5.90	-4	12,102	-0.03%
2020/07/09	2	5.85	0	0.00	5.77	2	11,802	0.02%
2020/07/08	26	6.13	6.5	6.01	6.12	19.5	11,498	0.17%
2020/07/07	5	5.45	1	5.84	5.84	4	10,895	0.04%
2020/07/06	0	0.00	0.8	5.28	5.31	-0.8	10,586	-0.01%
2020/07/03	10	5.23	0	0.00	5.23	10	10,535	0.09%
2020/06/29	0	0.00	41	4.98	5.01	-41	10,136	-0.40%
2020/06/22	1	5.32	0	0.00	5.31	1	9,634	0.01%
2020/06/19	1	5.53	0	0.00	5.42	1	9,571	0.01%
2020/06/18	0	0.00	13	5.48	5.50	-13	9,572	-0.14%
2020/06/15	0	0.00	11.7	5.39	5.36	-11.7	9,710	-0.12%
2020/06/12	0	0.00	11	5.44	5.47	-11	9,683	-0.11%
2020/06/11	0	0.00	0.1	5.63	5.66	-0.1	9,694	0.00%
2020/06/10	0	0.00	10	5.65	5.84	-10	9,621	-0.10%
2020/06/09	0	0.00	0.1	5.67	5.70	-0.1	9,608	0.00%
2020/06/05	1	5.87	0	0.00	5.81	1	9,576	0.01%
2020/06/03	10	5.76	1.1	5.87	5.87	8.9	9,500	0.09%
2020/06/02	0	0.00	30	5.72	5.66	-30	9,359	-0.32%
2020/05/29	48	5.76	0	0.00	5.69	48	9,279	0.52%
2020/05/28	0	0.00	1	5.72	5.61	-1	9,182	-0.01%
2020/05/27	1	5.90	0	0.00	5.80	1	9,089	0.01%
2020/05/26	0	0.00	9	5.59	5.59	-9	8,919	-0.10%
2020/05/22	85	5.74	35	5.65	5.70	50	8,761	0.57%
2020/05/21	21	5.81	0	0.00	5.62	21	8,606	0.24%
2020/05/20	24	5.74	0	0.00	5.95	24	8,366	0.29%
2020/05/19	10	5.91	13	5.80	5.79	-3	7,940	-0.04%
2020/05/18	12	6.91	3	6.86	6.40	9	7,425	0.12%
2020/05/14	10	6.46	0	0.00	6.46	10	6,211	0.16%
2020/05/13	2	5.86	6	5.86	5.88	-4	5,918	-0.07%
2020/05/12	2	5.30	10	5.35	5.35	-8	5,527	-0.14%
2020/05/11	10	4.80	11.5	4.83	4.87	-1.5	5,085	-0.03%
2020/05/08	10	4.50	35	4.40	4.43	-25	4,875	-0.51%
2020/04/29	1	4.95	0	0.00	4.99	1	4,634	0.02%
2020/04/28	0	0.00	366	4.97	4.99	-366	4,652	-7.87%	大賣/鉅額交易
2020/04/24	1	4.78	0	0.00	4.79	1	4,701	0.02%
2020/04/17	2	5.00	0	0.00	4.99	2	4,617	0.04%
2020/04/15	0.5	5.06	0	0.00	5.09	0.5	4,527	0.01%
2020/04/09	0	0.00	5	5.04	4.86	-5	4,603	-0.11%
2020/04/08	0	0.00	17	4.73	4.82	-17	4,523	-0.38%
2020/04/07	0	0.00	10	4.53	4.52	-10	4,451	-0.22%
2020/04/01	0	0.00	22	4.21	4.39	-22	4,439	-0.50%
2020/03/31	20	4.37	0	0.00	4.24	20	4,415	0.45%
2020/03/30	2	4.28	0	0.00	4.23	2	4,397	0.05%
2020/03/26	0	0.00	0.3	4.17	4.17	-0.3	4,330	-0.01%
2020/03/24	366	4.15	1	4.12	4.08	365	4,348	8.39%	大買/鉅額交易
2020/03/19	1	3.55	5	3.52	3.44	-4	4,637	-0.09%
2020/03/18	11	3.89	0	0.00	3.82	11	4,616	0.24%
2020/03/17	10	3.77	0	0.00	3.87	10	4,644	0.22%
2020/03/12	0	0.00	10	4.71	4.50	-10	4,522	-0.22%
2020/03/11	15	4.99	0	0.00	4.90	15	4,477	0.34%
2020/03/10	0	0.00	4	4.82	4.95	-4	4,460	-0.09%
2020/03/03	0	0.00	1	5.34	5.32	-1	4,499	-0.02%
2020/03/02	1	5.10	0	0.00	5.23	1	4,522	0.02%
2020/02/27	5	5.53	130	5.40	5.34	-125	4,556	-2.74%	大賣/鉅額交易
2020/02/26	1	5.55	0	0.00	5.56	1	4,659	0.02%
2020/02/18	0	0.00	5	5.89	5.94	-5	4,753	-0.11%
2020/02/12	3	5.95	5	6.00	6.01	-2	4,916	-0.04%
2020/02/10	0	0.00	5	5.95	5.88	-5	4,894	-0.10%
2020/02/06	10	6.10	1	6.05	6.12	9	4,918	0.18%
2020/02/03	0	0.00	1	5.41	5.55	-1	4,990	-0.02%
2020/01/31	5	5.90	0	0.00	5.86	5	4,906	0.10%
2020/01/15	130	6.76	0	0.00	6.76	130	4,805	2.71%	大買/鉅額交易
2020/01/08	5	6.71	44.5	6.72	6.71	-39.5	4,936	-0.80%
2020/01/07	5	6.79	0	0.00	6.81	5	4,923	0.10%
2020/01/03	5	7.02	0	0.00	7.02	5	4,869	0.10%
2020/01/02	20	7.12	20	7.12	7.14	0	4,808	0.00%
2019/12/30	5	7.16	0	0.00	7.15	5	4,968	0.10%
2019/12/27	10	7.19	0	0.00	7.18	10	5,039	0.20%
2019/12/26	10	7.19	0	0.00	7.16	10	5,135	0.19%
2019/12/24	0	0.00	16	7.16	7.10	-16	5,254	-0.30%
2019/12/20	0	0.00	5	7.07	7.07	-5	5,265	-0.09%
2019/12/19	0	0.00	2	7.10	7.16	-2	5,208	-0.04%
2019/12/18	0	0.00	0.2	7.13	7.18	-0.2	5,243	0.00%
2019/12/17	0	0.00	50	7.35	7.25	-50	5,187	-0.96%
2019/12/16	50	7.23	1.5	7.35	7.49	48.5	5,088	0.95%
2019/12/13	0	0.00	2	7.20	7.19	-2	4,858	-0.04%
2019/12/11	25	7.27	14	7.29	7.23	11	4,752	0.23%
2019/12/09	15	6.95	10	6.93	6.98	5	4,593	0.11%
2019/12/06	0	0.00	8	7.00	6.98	-8	4,590	-0.17%
2019/12/03	0	0.00	3	6.99	7.03	-3	4,992	-0.06%
2019/12/02	5	7.16	2	7.16	7.08	3	5,470	0.05%
2019/11/29	5	7.06	0	0.00	6.98	5	5,479	0.09%
2019/11/28	0	0.00	4	7.05	7.04	-4	5,477	-0.07%
2019/11/27	0	0.00	5	6.95	6.92	-5	5,468	-0.09%
2019/11/21	4	6.86	0	0.00	6.88	4	5,237	0.08%
2019/11/18	4	7.04	0	0.00	7.09	4	5,228	0.08%
2019/11/14	16	7.24	13	7.17	7.05	3	5,320	0.06%
2019/11/12	2	7.30	0	0.00	7.35	2	5,284	0.04%
2019/11/11	2	7.76	1.6	7.42	7.44	0.4	5,234	0.01%
2019/11/07	5	7.85	0	0.00	7.82	5	5,159	0.10%
2019/11/06	1	7.90	0	0.00	7.90	1	5,130	0.02%
2019/11/04	5	7.83	9	7.93	8.02	-4	5,174	-0.08%
2019/11/01	5	7.99	0	0.00	7.99	5	5,071	0.10%
2019/10/31	10	8.18	4	8.15	8.09	6	5,003	0.12%
2019/10/30	7	8.18	0	0.00	8.16	7	4,977	0.14%
2019/10/29	5	8.20	0	0.00	8.22	5	4,954	0.10%
2019/10/28	15	8.32	0.6	8.27	8.31	14.4	4,965	0.29%
2019/10/22	2	8.65	0	0.00	8.50	2	5,108	0.04%
2019/10/21	30	8.47	0	0.00	8.65	30	5,288	0.57%
2019/10/16	3	8.41	0	0.00	8.37	3	5,477	0.05%
2019/10/15	15	8.43	20	8.45	8.37	-5	5,473	-0.09%
2019/10/14	1	8.49	1.5	8.43	8.43	-0.5	5,459	-0.01%
2019/10/07	2	8.59	0.5	8.59	8.60	1.5	5,401	0.03%
2019/09/25	0	0.00	1	8.99	8.97	-1	4,944	-0.02%
2019/09/18	2	9.01	0	0.00	9.04	2	4,849	0.04%
2019/09/09	0	0.00	0.2	8.90	8.93	-0.2	4,785	0.00%
2019/09/06	0	0.00	8	9.12	9.06	-8	4,769	-0.17%
2019/09/05	3	9.30	39	9.22	9.13	-36	4,741	-0.76%
2019/09/04	39	9.71	5	9.05	9.75	34	4,545	0.75%
2019/09/03	0	0.00	44	8.85	8.88	-44	4,129	-1.07%
2019/08/30	40	8.62	0	0.00	8.54	40	4,053	0.99%
2019/08/22	15	8.97	5	9.00	8.84	10	4,254	0.24%
2019/08/21	0	0.00	5	8.80	8.77	-5	4,214	-0.12%
2019/08/20	5	8.92	30	8.95	8.87	-25	4,209	-0.59%
2019/08/19	0	0.00	15	8.90	8.79	-15	4,153	-0.36%
2019/08/16	0	0.00	5	8.53	8.50	-5	4,107	-0.12%
2019/08/15	5	8.47	5	8.49	8.49	0	4,160	0.00%
2019/08/12	9	8.70	0	0.00	8.70	9	4,330	0.21%
2019/08/07	10	8.84	10	9.00	8.84	0	4,436	0.00%
2019/08/06	5	8.46	30	8.81	8.95	-25	4,518	-0.55%
2019/08/05	0	0.00	5	8.56	8.53	-5	4,612	-0.11%
2019/08/02	10	8.53	0	0.00	8.51	10	4,660	0.21%
2019/07/31	10	8.74	0	0.00	8.74	10	4,771	0.21%
2019/07/30	22	8.83	22	8.90	8.81	0	4,797	0.00%
2019/07/29	20	8.97	0	0.00	8.96	20	4,815	0.42%
2019/07/26	5	9.10	3	9.17	9.10	2	4,782	0.04%
2019/07/24	27	9.12	12.3	9.23	9.21	14.7	4,753	0.31%
2019/07/23	5	9.19	10	9.22	9.15	-5	4,775	-0.10%
2019/07/22	10	9.28	67	9.16	9.48	-57	4,604	-1.24%
2019/07/15	0	0.00	50	8.61	8.54	-50	4,429	-1.13%
2019/07/12	15	8.72	0	0.00	8.66	15	4,650	0.32%
2019/07/11	5	8.77	0	0.00	8.75	5	4,931	0.10%
2019/07/10	2.6	8.73	0	0.00	8.71	2.6	4,965	0.05%
2019/07/08	1	9.01	0.5	8.84	8.84	0.5	5,048	0.01%
2019/07/05	7	9.09	0	0.00	9.05	7	5,071	0.14%
2019/07/01	10	9.08	47	9.16	9.16	-37	5,399	-0.69%
2019/06/28	5	9.13	0	0.00	9.04	5	5,438	0.09%
2019/06/26	8	9.08	1	9.18	9.15	7	5,677	0.12%
2019/06/25	5	9.18	8	9.18	9.12	-3	5,864	-0.05%
2019/06/24	15	9.17	7	9.17	9.32	8	5,948	0.13%
2019/06/20	0	0.00	5	9.59	9.50	-5	6,071	-0.08%
2019/06/19	0	0.00	2	9.48	9.43	-2	6,223	-0.03%
2019/06/18	0.2	9.38	0	0.00	9.42	0.2	6,340	0.00%
2019/06/17	5	9.50	7	9.50	9.42	-2	6,448	-0.03%
2019/06/14	0	0.00	0.6	9.32	9.36	-0.6	6,767	-0.01%
2019/06/13	28	9.37	0	0.00	9.32	28	7,083	0.40%
2019/06/12	25	9.67	2	9.50	9.42	23	7,553	0.30%
2019/06/10	0	0.00	5	8.70	8.87	-5	7,951	-0.06%
2019/06/06	5	8.46	5	8.53	8.45	0	8,026	0.00%
2019/06/05	30	8.52	20	8.36	8.46	10	8,022	0.12%
2019/06/03	5	8.35	0	0.00	8.35	5	8,028	0.06%
2019/05/30	2	8.58	0	0.00	8.59	2	8,027	0.02%
2019/05/29	20	8.60	0	0.00	8.78	20	8,003	0.25%
2019/05/21	1	8.20	10	8.23	8.21	-9	8,451	-0.11%
2019/05/17	1	8.22	0	0.00	8.21	1	8,436	0.01%
2019/05/15	0.2	8.96	0	0.00	8.96	0.2	8,373	0.00%
2019/05/14	1	8.35	30	8.54	8.65	-29	8,346	-0.35%
2019/05/13	0	0.00	3	8.90	8.72	-3	8,332	-0.04%
2019/05/10	0	0.00	6	9.33	9.42	-6	8,227	-0.07%
2019/05/08	1	9.87	0	0.00	9.81	1	8,130	0.01%
2019/05/07	31	10.10	0	0.00	10.00	31	8,134	0.38%
2019/05/06	11	9.96	87	9.95	9.95	-76	8,155	-0.93%
2019/05/03	0	0.00	20	10.25	10.25	-20	8,115	-0.25%
2019/05/02	3	10.23	0	0.00	10.25	3	8,147	0.04%
2019/04/29	2	10.35	6	10.30	10.35	-4	8,233	-0.05%
2019/04/25	0	0.00	0.3	10.80	10.80	-0.3	8,320	0.00%
2019/04/23	5	10.85	0	10.80	10.85	5	8,610	0.06%
2019/04/22	2	10.90	14.7	10.84	10.85	-12.7	8,609	-0.15%
2019/04/19	0	0.00	30	11.00	10.95	-30	8,638	-0.35%
2019/04/18	10	11.03	48	10.99	10.90	-38	8,654	-0.44%
2019/04/17	70	11.38	14	11.33	11.40	56	8,525	0.66%
2019/04/15	0	0.00	30	11.05	10.95	-30	8,364	-0.36%
2019/04/12	31	10.90	0	0.00	10.90	31	8,449	0.37%
2019/04/11	0	0.00	20	11.18	11.00	-20	8,713	-0.23%
2019/04/10	6	11.20	6.6	10.91	11.10	-0.6	8,785	-0.01%
2019/04/09	7	11.04	0	0.00	10.90	7	8,731	0.08%
2019/04/03	0	0.00	8	11.20	11.20	-8	8,751	-0.09%
2019/04/02	5	11.10	0	0.00	11.15	5	9,159	0.05%
2019/04/01	5	11.40	0	0.00	11.20	5	9,330	0.05%
2019/03/29	0	0.00	72	11.42	11.35	-72	9,361	-0.77%
2019/03/28	155	11.94	25	11.89	11.60	130	9,774	1.33%	大買/鉅額交易
2019/03/26	8	11.65	31.5	11.45	11.75	-23.5	10,199	-0.23%
2019/03/25	21.1	11.40	0	0.00	11.35	21.1	10,238	0.21%
2019/03/22	35	11.87	22	11.79	11.65	13	10,313	0.13%
2019/03/21	6	11.55	0	0.00	11.70	6	10,209	0.06%
2019/03/20	11	11.60	0	0.00	11.45	11	10,182	0.11%
2019/03/19	16	11.60	5	11.40	11.35	11	10,308	0.11%
2019/03/18	40	12.25	0	0.00	12.15	40	10,103	0.40%
2019/03/15	46	11.84	0	0.00	11.85	46	9,940	0.46%
2019/03/14	5	11.85	7	12.10	12.10	-2	9,624	-0.02%
2019/03/13	0	0.00	11	11.35	11.00	-11	9,429	-0.12%
2019/03/12	11	11.09	52	11.00	10.90	-41	9,433	-0.43%
2019/03/11	22	10.75	3.6	10.72	10.70	18.4	9,647	0.19%
2019/03/08	0.2	10.70	0	0.00	10.75	0.2	10,012	0.00%
2019/03/07	0	0.00	48	10.95	10.70	-48	10,666	-0.45%
2019/03/06	28	10.85	2	10.95	10.80	26	11,110	0.23%
2019/03/05	10	10.80	31	10.93	10.85	-21	11,253	-0.19%
2019/03/04	0	0.00	0.2	10.85	10.85	-0.2	11,267	0.00%
2019/02/27	16	10.95	18	10.99	11.10	-2	11,263	-0.02%
2019/02/26	26	11.38	0	0.00	11.10	26	11,271	0.23%
2019/02/25	24	11.21	5	10.80	11.65	19	11,171	0.17%
2019/02/22	3	10.80	1	10.75	10.75	2	10,865	0.02%
2019/02/21	0	0.00	12	10.90	10.85	-12	10,874	-0.11%
2019/02/20	0	0.00	5	10.95	10.75	-5	10,930	-0.05%
2019/02/19	6	10.66	51	10.92	10.85	-45	11,044	-0.41%
2019/02/18	0	0.00	10	10.70	10.65	-10	11,252	-0.09%
2019/02/15	2	10.90	0	0.00	10.65	2	11,517	0.02%
2019/02/14	10	10.90	0	0.00	10.85	10	11,661	0.09%
2019/02/13	50	10.89	0	0.00	10.85	50	11,747	0.43%
2019/02/11	0	0.00	20	10.90	10.65	-20	12,249	-0.16%
2019/01/30	10	10.80	11	10.75	10.80	-1	12,630	-0.01%
2019/01/29	2	10.78	0	0.00	10.75	2	13,013	0.02%
2019/01/28	6	11.00	3	10.95	10.90	3	13,062	0.02%
2019/01/25	0	0.00	0.2	10.90	11.00	-0.2	13,203	0.00%
2019/01/21	10	11.15	0	0.00	11.10	10	13,753	0.07%
2019/01/18	0.8	11.15	0.2	11.15	11.25	0.6	13,840	0.00%
2019/01/17	5	11.30	20	11.50	11.20	-15	13,909	-0.11%
2019/01/16	47	11.77	0	0.00	11.70	47	13,811	0.34%
2019/01/15	2	11.75	23.5	11.55	11.70	-21.5	13,742	-0.16%
2019/01/10	3	11.52	2	11.45	11.40	1	13,861	0.01%
2019/01/08	2	11.43	0.7	11.40	11.40	1.3	14,378	0.01%
2019/01/07	20	11.40	1	11.45	11.45	19	14,692	0.13%
2019/01/04	0	0.00	12	11.16	11.20	-12	14,968	-0.08%
2019/01/03	18	11.60	3	11.53	11.50	15	15,096	0.10%
2019/01/02	0	0.00	34	11.13	11.25	-34	15,083	-0.23%
2018/12/28	0	0.00	5	10.83	10.80	-5	15,416	-0.03%
2018/12/27	1	11.00	36	10.98	10.80	-35	15,929	-0.22%
2018/12/26	3	10.77	0	0.00	10.70	3	16,006	0.02%
2018/12/25	58	10.95	38	10.70	10.70	20	15,982	0.13%
2018/12/24	20	11.76	9	11.76	11.70	11	15,587	0.07%
2018/12/22	7	12.13	17	12.11	12.05	-10	15,417	-0.06%
2018/12/21	24	12.30	16	12.48	12.45	8	15,434	0.05%
2018/12/20	7	12.18	20	12.10	12.30	-13	15,074	-0.09%
2018/12/19	9	12.19	55	12.05	12.30	-46	14,853	-0.31%
2018/12/18	35	11.67	0	0.00	11.65	35	14,716	0.24%
2018/12/17	2	12.10	14	12.04	12.00	-12	15,161	-0.08%
2018/12/14	5	11.81	4	11.85	11.80	1	15,373	0.01%
2018/12/13	0	0.00	11	12.11	11.85	-11	15,531	-0.07%
2018/12/12	10	12.30	71	12.10	12.10	-61	15,775	-0.39%
2018/12/11	18	11.51	13	11.73	11.65	5	15,938	0.03%
2018/12/10	18	11.80	31	11.76	11.80	-13	16,218	-0.08%
2018/12/07	31	11.86	13	11.71	12.40	18	16,260	0.11%
2018/12/06	51	11.77	14	11.53	11.40	37	16,499	0.22%
2018/12/05	38	12.16	15	12.07	12.40	23	16,454	0.14%
2018/12/04	18	12.26	30	12.94	12.65	-12	16,390	-0.07%
2018/12/03	25	12.64	55	12.79	12.60	-30	16,245	-0.18%
2018/11/30	91	12.07	50	12.13	12.45	41	16,311	0.25%
2018/11/29	0	0.00	59.5	11.52	11.75	-59.5	15,856	-0.37%
2018/11/28	1	10.60	63	10.61	10.70	-62	15,709	-0.39%
2018/11/27	0.4	10.20	29	10.31	10.25	-28.6	16,016	-0.18%
2018/11/26	10	10.40	27	10.22	10.20	-17	16,448	-0.10%
2018/11/23	41	10.23	0	0.00	10.15	41	16,740	0.24%
2018/11/22	17	10.64	0	0.00	10.35	17	17,149	0.10%
2018/11/21	25	10.54	0.9	10.60	10.65	24.1	17,804	0.14%
2018/11/20	12	10.63	1	10.65	10.65	11	18,116	0.06%
2018/11/19	5	10.70	22	11.10	10.70	-17	18,386	-0.09%
2018/11/16	70	10.99	2	10.85	10.85	68	19,036	0.36%
2018/11/15	12.5	11.08	21	11.09	10.90	-8.5	19,319	-0.04%
2018/11/14	1	11.20	98	11.07	11.00	-97	19,378	-0.50%
2018/11/13	47	10.05	10	10.00	10.65	37	19,154	0.19%
2018/11/12	62	10.26	0	0.00	10.25	62	19,096	0.32%
2018/11/09	1	11.05	13	10.76	10.65	-12	19,305	-0.06%
2018/11/08	20	10.99	80	10.97	11.00	-60	19,167	-0.31%
2018/11/07	27	10.60	64	11.03	11.00	-37	19,126	-0.19%
2018/11/06	20	10.75	64	10.72	10.75	-44	18,968	-0.23%
2018/11/05	11	9.84	12	10.18	10.05	-1	18,809	-0.01%
2018/11/02	23	10.30	34	10.26	10.00	-11	18,887	-0.06%
2018/11/01	12	10.66	28	10.36	10.25	-16	18,971	-0.08%
2018/10/31	55	9.88	1	9.40	9.90	54	19,004	0.28%
2018/10/30	42	8.81	1	9.06	9.00	41	19,032	0.22%
2018/10/29	25	9.01	0	0.00	8.81	25	19,145	0.13%
2018/10/26	34	9.39	0	0.00	9.22	34	19,314	0.18%
2018/10/25	46	9.78	0	0.00	9.60	46	19,799	0.23%
2018/10/24	15	10.10	0	0.00	10.20	15	20,151	0.07%
2018/10/23	1	10.20	0	0.00	10.25	1	20,632	0.00%
2018/10/19	0	0.00	3	10.15	10.75	-3	21,499	-0.01%
2018/10/18	0	0.00	21	10.74	10.60	-21	22,055	-0.10%
2018/10/17	3	11.17	23	10.95	10.55	-20	22,715	-0.09%
2018/10/16	36.1	11.01	61	10.99	11.00	-24.9	22,987	-0.11%
2018/10/15	13	10.54	25	10.48	10.50	-12	23,722	-0.05%
2018/10/12	13	10.19	63	9.78	10.45	-50	23,974	-0.21%
2018/10/11	2	9.50	0	0.00	9.50	2	23,797	0.01%
2018/10/09	36	10.93	17	10.88	10.55	19	23,993	0.08%
2018/10/08	41	10.56	0	0.00	10.25	41	24,133	0.17%
2018/10/05	42	11.50	2	12.15	11.25	40	24,601	0.16%
2018/10/04	22	12.61	0	0.00	12.50	22	24,529	0.09%
2018/10/03	30	13.22	15	13.15	12.95	15	24,981	0.06%
2018/10/02	0	0.00	20	13.35	13.35	-20	25,311	-0.08%
2018/10/01	8	13.57	8	13.76	13.50	0	25,824	0.00%
2018/09/28	12	13.70	8	13.96	13.70	4	26,936	0.01%
2018/09/27	5.1	13.95	3	14.63	13.55	2.1	28,547	0.01%
2018/09/26	8.1	14.44	9.5	14.54	14.35	-1.4	29,047	0.00%
2018/09/25	22.3	14.69	15.5	14.89	14.50	6.9	30,335	0.02%
2018/09/21	15	14.73	47.5	15.02	14.90	-32.5	31,472	-0.10%
2018/09/20	2.2	13.85	42	13.33	13.90	-39.8	31,397	-0.13%
2018/09/19	10.7	12.61	29	12.87	12.65	-18.3	31,418	-0.06%
2018/09/18	12.2	12.76	0.7	12.55	12.55	11.5	31,458	0.04%
2018/09/17	16.3	13.49	0	0.00	13.35	16.3	31,507	0.05%
2018/09/05	41	10.77	50	10.82	10.75	-9	31,617	-0.03%
2018/09/04	120	10.65	190.1	10.50	10.75	-70.2	31,469	-0.22%	大買/大賣/
2018/09/03	78	10.63	45.4	10.79	10.40	32.6	31,613	0.10%
2018/08/31	17	11.24	24.4	11.39	11.30	-7.4	31,930	-0.02%
2018/08/30	55	11.14	21.6	11.18	11.15	33.4	32,542	0.10%
2018/08/29	46	11.12	55	11.18	11.15	-9	32,869	-0.03%
2018/08/28	15	11.20	5	11.35	11.25	10	34,606	0.03%
2018/08/27	6	10.78	19	10.87	10.90	-13	35,662	-0.04%
2018/08/24	21	11.32	53.6	10.93	10.85	-32.6	37,687	-0.09%
2018/08/23	49.8	11.12	23	10.98	10.95	26.8	38,272	0.07%
2018/08/22	43	10.79	112	11.40	11.40	-69	39,131	-0.18%	大賣/
2018/08/21	12	10.49	36	10.72	10.40	-24	39,321	-0.06%
2018/08/20	35	11.29	20	11.03	11.00	15	39,785	0.04%
2018/08/17	71	11.52	0.1	11.35	11.40	70.9	39,693	0.18%
2018/08/16	22	10.08	6	10.53	10.55	16	39,336	0.04%
2018/08/15	18	9.65	0	0.00	9.60	18	39,603	0.05%
2018/08/14	37	10.07	4	9.81	10.35	33	40,513	0.08%
2018/08/13	22	10.81	35	10.80	10.80	-13	40,113	-0.03%
2018/08/10	21	12.23	0	0.00	12.00	21	39,972	0.05%
2018/08/09	10	13.07	6.4	13.10	12.95	3.6	40,260	0.01%
2018/08/08	27	13.27	0	0.00	13.10	27	41,338	0.07%
2018/08/07	14.3	12.94	7	12.85	12.90	7.3	41,468	0.02%
2018/08/06	20.3	13.58	10	13.60	13.45	10.3	41,792	0.02%
2018/08/03	19	13.41	12	13.18	13.90	7	43,269	0.02%
2018/08/02	5	14.17	20	14.08	14.05	-15	45,013	-0.03%
2018/08/01	2	15.10	9	14.99	15.10	-7	45,817	-0.02%
2018/07/30	6	15.10	0	0.00	14.65	6	45,896	0.01%
2018/07/27	1	15.20	0	0.00	15.20	1	45,824	0.00%
2018/07/26	3	14.60	10	14.73	14.60	-7	45,953	-0.02%
2018/07/24	14	15.00	2	15.10	15.00	12	46,211	0.03%
2018/07/23	7	14.29	0	0.00	14.90	7	46,029	0.02%
2018/07/20	10	14.64	7	14.85	14.45	3	46,309	0.01%
2018/07/19	18	15.49	2	15.85	15.40	16	46,882	0.03%
2018/07/18	11	15.22	13	15.26	14.90	-2	46,468	0.00%
2018/07/17	43	15.80	200.9	15.41	15.50	-157.9	46,123	-0.34%	大賣/鉅額交易
2018/07/16	32	16.57	30	16.75	16.15	2	45,621	0.00%
2018/07/13	19	16.02	33	16.53	16.75	-14	45,003	-0.03%
2018/07/12	27	15.67	7	15.99	15.60	20	44,392	0.05%
2018/07/11	71	15.95	13	16.02	15.55	58	44,173	0.13%
2018/07/10	25	14.41	28	14.86	15.05	-3	43,593	-0.01%
2018/07/09	2	14.00	20	13.85	13.70	-18	43,706	-0.04%
2018/07/06	10	13.71	0	0.00	13.95	10	44,429	0.02%
2018/07/05	19	13.85	4	14.20	13.85	15	44,616	0.03%
2018/07/04	16	14.02	6	14.25	14.35	10	44,216	0.02%
2018/07/03	0	0.00	13	13.90	13.65	-13	43,329	-0.03%
2018/07/02	6	13.63	31	13.72	13.70	-25	42,882	-0.06%
2018/06/29	1	14.70	0	0.00	14.65	1	42,332	0.00%
2018/06/28	11	15.08	7	14.89	15.00	4	41,940	0.01%
2018/06/27	5	14.34	37.5	14.93	14.55	-32.5	41,426	-0.08%
2018/06/26	20	14.52	64	13.32	15.05	-44	40,386	-0.11%
2018/06/25	7	14.60	5	14.67	14.60	2	38,673	0.01%
2018/06/22	45	16.24	21	16.27	16.20	24	38,095	0.06%
2018/06/21	17	18.20	53.4	18.43	17.95	-36.4	36,866	-0.10%
2018/06/20	0	0.00	5	16.65	17.80	-5	35,806	-0.01%
2018/06/19	0	0.00	12.5	17.97	18.45	-12.5	36,024	-0.03%
2018/06/15	0	0.00	5	17.25	17.70	-5	36,071	-0.01%
2018/06/14	0	0.00	9	16.49	16.45	-9	35,935	-0.03%
2018/06/13	1.1	16.61	27	15.97	15.65	-25.9	35,583	-0.07%
2018/06/12	0	0.00	25	17.52	17.35	-25	35,099	-0.07%
2018/06/11	0	0.00	2	18.15	17.75	-2	34,863	-0.01%
2018/06/08	0	0.00	154	16.53	17.10	-154	34,505	-0.45%	大賣/鉅額交易
2018/06/07	15	17.18	70.8	17.65	16.45	-55.8	33,747	-0.17%
2018/06/06	25	19.40	6	18.28	18.25	19	32,935	0.06%
2018/06/05	108	19.28	154.5	19.48	19.45	-46.5	32,562	-0.14%	大買/大賣/
2018/06/04	318	17.63	183	17.19	17.90	135	30,655	0.44%	大買/大賣/鉅額交易
2018/06/01	229	15.74	49.1	15.67	16.30	179.9	29,250	0.62%	大買/鉅額交易
2018/05/31	12	15.10	17.7	15.40	15.40	-5.7	27,078	-0.02%
2018/05/30	51	13.59	92.5	13.91	14.00	-41.5	26,186	-0.16%
2018/05/29	33	12.22	58.1	12.19	12.75	-25.1	24,891	-0.10%
2018/05/28	56	11.68	10	11.95	12.10	46	24,318	0.19%
2018/05/25	5	11.05	15	11.05	11.00	-10	23,627	-0.04%
2018/05/24	16	11.19	17	11.37	11.30	-1	23,314	0.00%
2018/05/23	84.3	11.61	15	11.55	11.55	69.3	23,091	0.30%
2018/05/22	38	11.42	35.4	11.43	11.55	2.6	22,704	0.01%
2018/05/21	10	10.50	5.1	10.46	10.50	4.9	21,639	0.02%
2018/05/18	19	9.55	2	9.39	9.56	17	21,408	0.08%
2018/05/17	40	9.53	6.2	9.49	9.70	33.8	21,214	0.16%
2018/05/16	26	10.04	223.5	9.46	9.08	-197.5	20,677	-0.96%	大賣/鉅額交易
2018/05/15	0	0.00	2	9.60	9.60	-2	19,619	-0.01%
2018/05/14	55	8.70	7	8.73	8.73	48	19,636	0.24%
2018/05/11	146	7.80	217	7.71	7.94	-71	19,100	-0.37%	大買/大賣/
2018/05/10	172	7.00	88	6.92	7.22	84	17,537	0.48%	大買/
2018/05/09	52	6.32	17	6.44	6.57	35	15,601	0.22%
2018/05/08	3	6.20	55.9	6.20	6.20	-52.9	14,885	-0.36%
2018/05/07	3	5.60	1	5.65	5.64	2	14,932	0.01%
2018/05/04	50	5.82	1	5.68	5.68	49	15,197	0.32%
2018/05/03	2	5.45	58	5.62	5.78	-56	15,859	-0.35%
2018/05/02	47	5.58	25	5.57	5.58	22	16,669	0.13%
2018/04/30	14	5.94	0	0.00	5.90	14	16,954	0.08%
2018/04/27	6	5.89	0	0.00	5.99	6	17,174	0.03%
2018/04/26	3	6.33	11	6.29	5.96	-8	17,098	-0.05%
2018/04/25	28	6.19	0	0.00	6.34	28	16,215	0.17%
2018/04/19	2	5.70	25	5.73	5.70	-23	14,882	-0.15%
2018/04/18	10	5.75	10	5.71	5.79	0	14,791	0.00%
2018/04/17	8	5.81	8	5.68	5.57	0	14,606	0.00%
2018/04/16	25	6.02	55	6.06	6.00	-30	14,288	-0.21%
2018/04/13	66	5.99	8	5.92	5.77	58	13,710	0.42%
2018/04/12	34	6.04	11	5.81	6.01	23	12,983	0.18%
2018/04/11	27	5.70	12.7	5.67	5.84	14.3	12,051	0.12%
2018/04/10	5	5.35	3	5.27	5.31	2	11,433	0.02%
2018/04/09	3	5.31	0	0.00	5.32	3	11,420	0.03%
2018/04/03	6	5.30	0	0.00	5.33	6	11,452	0.05%
2018/03/31	0	0.00	6	5.47	5.41	-6	11,331	-0.05%
2018/03/30	6	5.46	0	0.00	5.48	6	11,281	0.05%
2018/03/29	0	0.00	7	5.55	5.40	-7	11,222	-0.06%
2018/03/28	7	5.66	30	5.72	5.55	-23	11,064	-0.21%
2018/03/27	0	0.00	15	5.68	5.64	-15	10,975	-0.14%
2018/03/26	36	5.66	21	5.63	5.65	15	10,876	0.14%
2018/03/23	0	0.00	7	5.72	5.75	-7	10,692	-0.07%
2018/03/22	23	5.97	32	5.78	5.91	-9	10,371	-0.09%
2018/03/21	2	5.68	28	5.59	5.72	-26	9,677	-0.27%
2018/03/20	13	5.29	11	5.33	5.32	2	9,235	0.02%
2018/03/19	5	5.22	0	0.00	5.19	5	9,088	0.06%
2018/03/16	0	0.00	4	5.26	5.16	-4	9,045	-0.04%
2018/03/15	4	5.22	0	0.00	5.26	4	9,040	0.04%
2018/03/14	0	0.00	3	5.26	5.22	-3	9,020	-0.03%
2018/03/13	18	5.26	0	0.00	5.26	18	9,046	0.20%
2018/03/12	0	0.00	3	5.30	5.25	-3	9,054	-0.03%
2018/03/09	3	5.26	20	5.34	5.32	-17	9,016	-0.19%
2018/03/08	0	0.00	3	5.27	5.23	-3	8,940	-0.03%
2018/03/07	5	5.35	6	5.34	5.23	-1	8,911	-0.01%
2018/03/06	6	5.24	0	0.00	5.18	6	8,844	0.07%
2018/03/05	0	0.00	5	5.19	5.11	-5	8,800	-0.06%
2018/03/02	5	5.17	0	0.00	5.13	5	8,828	0.06%
2018/02/26	0	0.00	7	5.39	5.37	-7	8,685	-0.08%
2018/02/23	7	5.52	9	5.35	5.41	-2	8,607	-0.02%
2018/02/22	39	5.49	0	0.00	5.38	39	8,451	0.46%
2018/02/21	0	0.00	5	4.87	5.34	-5	8,203	-0.06%
2018/02/12	5	4.82	6	4.79	4.86	-1	8,112	-0.01%
2018/02/09	6	4.75	7	4.70	4.76	-1	8,025	-0.01%
2018/02/08	7	4.96	0	0.00	4.88	7	7,927	0.09%
2018/02/07	20	5.06	6	5.11	4.93	14	7,901	0.18%
2018/02/06	18	5.02	0	0.00	4.95	18	7,822	0.23%
2018/02/05	0	0.00	8	5.30	5.34	-8	7,563	-0.11%
2018/02/02	8	5.60	25	5.52	5.52	-17	7,454	-0.23%
2018/02/01	0	0.00	6.5	5.56	5.57	-6.5	7,397	-0.09%
2018/01/31	32	5.62	23	5.67	5.60	9	7,280	0.12%
2018/01/30	7	5.50	48.3	5.63	5.54	-41.3	6,919	-0.60%
2018/01/29	10	5.90	4	6.02	5.90	6	6,446	0.09%
2018/01/26	15	5.99	4	5.80	5.91	11	6,108	0.18%
2018/01/25	108	5.99	66.4	5.88	5.65	41.6	5,247	0.79%	大買/
2018/01/24	43	5.71	8	5.69	5.77	35	4,060	0.86%
2018/01/23	10	4.91	8	4.80	5.25	2	3,311	0.06%
2018/01/22	8	4.83	60	4.80	4.78	-52	2,862	-1.82%
2018/01/19	0	0.00	3	4.76	4.68	-3	2,766	-0.11%
2018/01/18	3	4.75	0	0.00	4.72	3	2,728	0.11%
2018/01/17	10	4.68	5	4.64	4.67	5	2,672	0.19%
2018/01/16	5	4.64	0	0.00	4.62	5	2,662	0.19%
2018/01/15	0	0.00	5	4.66	4.62	-5	2,660	-0.19%
2018/01/12	5	4.64	0	0.00	4.65	5	2,665	0.19%
2018/01/10	0	0.00	1.9	4.61	4.60	-1.9	2,691	-0.07%
2018/01/09	0	0.00	25	4.62	4.64	-25	2,703	-0.92%
2018/01/08	11	4.66	0	0.00	4.66	11	2,748	0.40%
2018/01/03	0	0.00	5	4.70	4.72	-5	2,737	-0.18%
2018/01/02	5	4.73	0	0.00	4.78	5	2,693	0.19%