錸德 (2349)-群益金鼎-高雄券商分點個股進出

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
14.20
漲跌
▲0.15
漲幅
+1.07%
成交量
2,141張
產業
上市光電類股
348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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/12/17	0.4	14.10	0	0.00	14.20	0.4	17,590	0.00%
2024/12/16	4	14.10	2	14.30	14.05	2	18,311	0.01%
2024/12/13	0	0.00	2	14.25	14.25	-2	19,544	-0.01%
2024/12/12	0	0.00	0.4	14.60	14.50	-0.4	19,749	0.00%
2024/12/11	0.2	14.65	0.6	14.65	14.70	-0.5	19,880	0.00%
2024/12/09	2	14.93	0.1	14.85	14.80	1.9	20,275	0.01%
2024/12/05	0	0.00	6	15.53	15.35	-6	20,401	-0.03%
2024/12/04	10	15.65	5	15.68	15.80	5	20,502	0.02%
2024/12/03	1	15.15	0	0.00	15.10	1	20,484	0.00%
2024/12/02	1	15.10	0	0.00	15.00	1	20,681	0.00%
2024/11/28	3	15.18	0	0.00	15.10	3	21,398	0.01%
2024/11/27	61.4	16.29	60	16.05	15.45	1.4	21,443	0.01%
2024/11/26	1	16.10	5	16.31	16.10	-4	21,639	-0.02%
2024/11/22	4	16.35	3	16.43	16.35	1	22,019	0.00%
2024/11/21	94	16.71	89	16.19	16.45	5	23,280	0.02%
2024/11/20	11	16.66	11	16.85	16.15	0	26,101	0.00%
2024/11/19	100	16.39	105	16.78	16.10	-5	25,968	-0.02%	大賣/
2024/11/18	17	16.26	14	16.72	16.85	3	25,029	0.01%
2024/11/15	4	15.36	17	15.34	15.35	-13	24,155	-0.05%
2024/11/14	1	15.10	1	15.00	14.95	0	23,984	0.00%
2024/11/13	54	15.19	56	15.27	14.65	-2	23,794	-0.01%
2024/11/12	0	0.00	2	13.80	14.95	-2	22,816	-0.01%
2024/11/11	0	0.00	20	13.58	13.60	-20	22,371	-0.09%
2024/11/08	1	14.00	0	0.00	14.00	1	22,474	0.00%
2024/11/07	0	0.00	2	14.25	14.25	-2	23,080	-0.01%
2024/11/06	3.1	14.12	1	14.35	14.20	2.1	23,878	0.01%
2024/11/05	1.5	14.25	0	0.00	14.35	1.5	24,160	0.01%
2024/11/04	6	14.50	0	0.00	14.20	6	24,894	0.02%
2024/11/01	1	14.15	1	14.15	14.45	0	25,182	0.00%
2024/10/30	1	14.35	0	0.00	14.35	1	26,054	0.00%
2024/10/24	1	15.25	0	0.00	15.05	1	31,632	0.00%
2024/10/21	0	0.00	7	15.53	15.35	-7	32,614	-0.02%
2024/10/18	8	15.46	5.1	15.79	15.25	2.9	32,625	0.01%
2024/10/17	5	15.60	4	15.70	15.60	1	32,606	0.00%
2024/10/16	2	15.55	6	15.67	15.55	-4	32,593	-0.01%
2024/10/15	6	15.30	3	15.50	15.20	3	32,544	0.01%
2024/10/14	18	15.20	4	15.25	15.25	14	32,664	0.04%
2024/10/09	4	15.71	2	16.00	15.45	2	33,188	0.01%
2024/10/08	5	15.84	0.4	15.90	15.85	4.6	33,322	0.01%
2024/10/07	0	0.00	4	16.25	16.25	-4	34,088	-0.01%
2024/10/04	2	16.10	6	16.40	16.00	-4	34,036	-0.01%
2024/09/30	7	16.07	5	16.34	16.05	2	34,735	0.01%
2024/09/27	12	16.25	7	16.40	16.15	5	35,346	0.01%
2024/09/26	9	16.34	13	16.62	16.30	-4	37,465	-0.01%
2024/09/25	0	0.00	2	16.65	16.40	-2	37,883	-0.01%
2024/09/24	34	16.45	4	16.68	16.65	30	38,183	0.08%
2024/09/23	4	16.53	46	16.67	17.00	-42	38,137	-0.11%
2024/09/20	30	16.20	6	16.48	16.10	24	37,635	0.06%
2024/09/19	14	16.69	7	16.78	16.50	7	37,307	0.02%
2024/09/18	11	16.65	21	16.85	16.45	-10	36,976	-0.03%
2024/09/16	45	16.48	75	16.61	16.20	-30	36,342	-0.08%
2024/09/13	1	14.70	5	16.00	16.00	-4	35,116	-0.01%
2024/09/11	0	0.00	2.5	14.84	14.55	-2.5	34,741	-0.01%
2024/09/10	42	15.18	16	15.04	14.85	26	34,554	0.08%
2024/09/09	1	15.00	10	15.15	15.30	-9	34,305	-0.03%
2024/09/06	0	0.00	10.1	15.50	15.45	-10.1	34,158	-0.03%
2024/09/05	6	15.83	3	15.70	15.60	3	34,037	0.01%
2024/09/04	10	15.99	9	15.90	15.80	1	33,838	0.00%
2024/09/03	0.1	16.45	1.1	16.53	16.45	-1	33,580	0.00%
2024/09/02	104	17.24	5	17.20	16.65	99	33,370	0.30%	大買/
2024/08/30	11	17.03	8	17.02	16.70	3	32,770	0.01%
2024/08/29	1	17.20	1	17.40	17.15	0	32,629	0.00%
2024/08/28	38.1	17.31	9	17.38	17.40	29.1	32,528	0.09%
2024/08/27	6	17.18	1	17.40	17.40	5	32,358	0.02%
2024/08/26	24	17.55	13	17.50	17.45	11	32,029	0.03%
2024/08/23	47	17.26	46	17.54	17.40	1	31,488	0.00%
2024/08/22	146	18.66	115.1	18.56	17.00	30.9	29,993	0.10%	大買/大賣/
2024/08/21	27	17.57	44.1	18.07	18.50	-17.1	26,048	-0.07%
2024/08/20	102	15.86	105	16.84	16.85	-3	24,717	-0.01%	大買/大賣/
2024/08/19	1	15.60	131	15.37	15.35	-130	24,143	-0.54%	大賣/鉅額交易
2024/08/16	0	0.00	22	15.54	15.25	-22	23,929	-0.09%
2024/08/15	11	15.32	2	15.48	15.30	9	23,764	0.04%
2024/08/14	23	15.28	31	15.63	15.45	-8	23,591	-0.03%
2024/08/13	0	0.00	1	15.35	15.35	-1	23,680	0.00%
2024/08/12	6	15.48	31	15.31	15.25	-25	23,694	-0.11%
2024/08/09	69	15.76	39	16.18	15.30	30	23,419	0.13%
2024/08/08	107.1	15.89	27	15.96	15.60	80.1	22,763	0.35%	大買/
2024/08/07	1	15.05	32.3	15.46	15.60	-31.3	21,948	-0.14%
2024/08/06	20	14.38	8	14.35	14.20	12	21,620	0.06%
2024/08/05	33	15.47	5	15.46	15.45	28	20,839	0.13%
2024/08/02	26	17.50	24	17.55	17.15	2	20,508	0.01%
2024/08/01	69	17.61	25	17.67	17.40	44	19,560	0.22%
2024/07/31	26	18.03	34	18.09	18.10	-8	18,129	-0.04%
2024/07/30	77	16.49	25.2	16.77	17.15	51.8	16,614	0.31%
2024/07/29	0	0.00	4	16.05	16.05	-4	14,071	-0.03%
2024/07/26	43	14.46	0.3	14.65	14.60	42.7	13,619	0.31%
2024/07/23	18	16.02	0	0.00	15.90	18	12,765	0.14%
2024/07/22	0	16.80	9	16.90	16.90	-9	12,632	-0.07%
2024/07/19	0	0.00	3	16.08	16.45	-3	12,481	-0.02%
2024/07/18	1.4	16.25	0	0.00	16.35	1.4	12,395	0.01%
2024/07/17	0	0.00	1	17.20	16.75	-1	12,323	-0.01%
2024/07/15	0	0.00	29	16.99	16.95	-29	12,120	-0.24%
2024/07/11	38	16.57	0	0.00	16.20	38	11,690	0.33%
2024/07/10	1	16.20	0	0.00	16.20	1	11,178	0.01%
2024/07/09	42.6	20.15	106	21.90	18.00	-63.4	10,923	-0.58%	大賣/
2024/07/08	1	19.95	1.1	19.95	19.95	-0.1	10,037	0.00%
2024/07/05	8	18.15	23	18.15	18.15	-15	9,903	-0.15%
2024/07/04	25	16.41	16	16.50	16.50	9	9,502	0.09%
2024/07/03	74	14.62	135	14.77	15.00	-61	8,839	-0.69%	大賣/
2024/07/02	130	13.43	24	13.52	13.65	106	8,031	1.32%	大買/鉅額交易
2024/07/01	57	12.20	1	12.10	12.45	56	5,766	0.97%
2024/06/28	3	10.82	0	0.00	11.35	3	5,104	0.06%
2024/06/27	0	0.00	11	9.85	10.35	-11	4,625	-0.24%
2024/06/26	1	9.50	1	9.49	9.44	0	4,177	0.00%
2024/06/25	1.1	9.22	0	0.00	9.27	1.1	4,109	0.03%
2024/06/24	10	9.70	0	0.00	9.39	10	4,082	0.24%
2024/06/21	10	9.44	40	9.35	9.45	-30	3,985	-0.75%
2024/06/20	0	0.00	1	9.23	9.22	-1	3,873	-0.03%
2024/06/19	0	0.00	1	9.17	9.03	-1	3,824	-0.03%
2024/06/18	0	9.12	0	0.00	9.16	0	3,785	0.00%
2024/06/11	20	8.98	0	0.00	8.93	20	3,672	0.54%
2024/06/07	1	9.15	0	0.00	9.20	1	3,632	0.03%
2024/06/06	0	0.00	1	9.05	9.05	-1	3,635	-0.03%
2024/06/05	11	9.17	0	0.00	9.15	11	3,574	0.31%
2024/06/04	10	9.31	0	0.00	9.29	10	3,528	0.28%
2024/06/03	0	0.00	1	9.70	9.65	-1	3,419	-0.03%
2024/05/31	0	0.00	2	9.82	9.72	-2	3,284	-0.06%
2024/05/30	0	0.00	24	9.24	9.07	-24	3,041	-0.79%
2024/05/29	32	9.24	0	0.00	9.43	32	2,924	1.09%
2024/05/28	0	0.00	32.2	9.06	9.30	-32.2	2,648	-1.22%
2024/05/24	0	0.00	1	8.35	8.42	-1	2,265	-0.04%
2024/05/23	10.1	8.60	13	8.49	8.36	-2.9	2,244	-0.13%
2024/05/21	1	8.44	3	8.56	8.62	-2	2,146	-0.09%
2024/05/20	4	8.57	0	0.00	8.52	4	2,061	0.19%
2024/05/17	47.1	8.77	0	0.00	8.75	47.1	1,963	2.40%
2024/05/16	10	7.90	1.1	8.42	8.42	8.9	1,550	0.58%
2024/05/14	0.6	7.56	0	0.00	7.60	0.6	1,273	0.05%
2024/05/13	0	0.00	1	7.55	7.66	-1	1,259	-0.08%
2024/05/10	1	7.48	0	7.50	7.53	1	1,213	0.08%
2024/05/06	0	0.00	0	7.65	7.58	0	1,196	0.00%
2024/05/03	0	0.00	3	7.72	7.63	-3	1,172	-0.26%
2024/04/26	0	0.00	1.2	7.69	7.78	-1.2	1,095	-0.11%
2024/04/25	0	0.00	1	7.33	7.38	-1	1,008	-0.10%
2024/04/24	0.7	7.30	0	0.00	7.34	0.7	1,005	0.07%
2024/04/23	0.6	7.29	0	0.00	7.33	0.6	1,007	0.06%
2024/04/19	1.5	7.23	0	0.00	7.26	1.5	988	0.15%
2024/04/16	0	0.00	1	7.71	7.34	-1	955	-0.10%
2024/04/15	0.1	7.67	2	7.73	7.71	-1.9	937	-0.20%
2024/04/12	1.7	7.70	0	0.00	7.74	1.7	935	0.18%
2024/04/11	2	7.80	7	7.79	7.80	-5	927	-0.54%
2024/04/10	8	7.70	1	7.77	7.74	7	911	0.76%
2024/04/09	0	7.56	2	7.71	7.77	-2	910	-0.22%
2024/04/08	3	7.67	0	0.00	7.71	3	901	0.33%
2024/04/03	1	7.71	0	0.00	7.72	1	889	0.11%
2024/04/01	0	7.73	0	0.00	7.75	0	880	0.00%
2024/03/28	0	0.00	1	7.75	7.76	-1	876	-0.11%
2024/03/27	1	7.77	1	7.74	7.76	0	874	0.00%
2024/03/26	0.4	7.56	2	7.84	7.75	-1.6	876	-0.19%
2024/03/25	2.4	7.80	0	0.00	7.84	2.4	880	0.27%
2024/03/22	0	7.80	0	0.00	7.82	0	896	0.00%
2024/03/21	0	7.77	0	0.00	7.78	0	893	0.00%
2024/03/19	0	0.00	2	7.84	7.81	-2	894	-0.22%
2024/03/18	2.2	7.81	0	0.00	7.86	2.2	893	0.25%
2024/03/14	0	0.00	1	7.91	7.87	-1	889	-0.11%
2024/03/13	1	7.90	5	8.08	7.96	-4	900	-0.44%
2024/03/12	5	8.01	0	0.00	8.06	5	924	0.55%
2024/03/11	0	0.00	1	7.72	7.81	-1	999	-0.10%
2024/03/08	0	7.68	2	7.73	7.72	-2	1,034	-0.19%
2024/03/06	2	7.85	3	7.84	7.87	-1	1,029	-0.10%
2024/03/05	4	7.80	0	0.00	7.84	4	1,039	0.38%
2024/03/04	0	0.00	1.9	7.81	7.90	-1.9	1,044	-0.18%
2024/02/26	0	0.00	1	7.85	7.83	-1	1,016	-0.10%
2024/02/23	0	0.00	1.2	7.91	7.86	-1.2	1,007	-0.12%
2024/02/22	0.1	7.86	1	7.92	7.92	-0.9	1,016	-0.09%
2024/02/21	1.9	7.90	2	7.99	7.95	-0.1	1,022	-0.01%
2024/02/20	2	7.96	1	8.08	8.01	1	1,032	0.10%
2024/02/19	0.1	7.97	4	7.95	8.05	-3.9	1,034	-0.38%
2024/02/16	4.9	7.90	0	0.00	7.95	4.9	1,036	0.47%
2024/02/15	0	0.00	2.1	7.90	7.91	-2.1	1,030	-0.20%
2024/02/05	1	7.77	0.5	7.75	7.77	0.5	1,024	0.05%
2024/02/02	0	0.00	1	7.82	7.82	-1	1,027	-0.10%
2024/01/30	0	0.00	1	7.86	7.83	-1	1,018	-0.10%
2024/01/29	1.2	7.85	2	7.86	7.86	-0.8	1,022	-0.08%
2024/01/26	2.8	7.85	0	0.00	7.90	2.8	1,021	0.27%
2024/01/25	0	0.00	1	7.97	7.94	-1	1,017	-0.10%
2024/01/24	0.5	7.92	1	7.96	7.96	-0.5	1,018	-0.05%
2024/01/23	1.2	7.93	0	0.00	7.98	1.2	1,018	0.12%
2024/01/22	0	7.89	0	0.00	7.93	0	1,016	0.00%
2024/01/19	0	0.00	1	7.93	7.91	-1	1,014	-0.10%
2024/01/18	0	0.00	0.1	7.86	7.89	-0.1	1,015	-0.01%
2024/01/17	1	7.84	0	0.00	7.84	1	1,019	0.10%
2024/01/09	0	0.00	5	8.03	8.04	-5	1,023	-0.49%
2024/01/05	0	0.00	1	8.07	8.06	-1	1,013	-0.10%
2024/01/03	10	8.09	0	0.00	8.09	10	1,028	0.97%
2024/01/02	1	8.18	0	0.00	8.17	1	1,021	0.10%
2023/12/29	0.3	8.10	0	0.00	8.20	0.3	1,022	0.03%
2023/12/25	0	0.00	1	8.16	8.10	-1	1,018	-0.10%
2023/12/22	0.4	8.13	3	8.22	8.16	-2.6	1,013	-0.26%
2023/12/21	3.6	8.17	0	0.00	8.22	3.6	1,019	0.35%
2023/12/20	0	0.00	1	8.14	8.22	-1	1,015	-0.10%
2023/12/19	0.4	8.06	1	8.21	8.11	-0.6	1,005	-0.06%
2023/12/18	1.6	8.20	0	0.00	8.25	1.6	1,004	0.16%
2023/12/15	0	0.00	2	8.30	8.30	-2	1,005	-0.20%
2023/12/14	2	8.26	0	0.00	8.28	2	1,002	0.20%
2023/12/08	0	0.00	3	8.50	8.45	-3	966	-0.31%
2023/12/07	5.2	8.43	2	8.50	8.42	3.2	950	0.33%
2023/12/06	2.2	8.71	1	8.55	8.67	1.2	911	0.13%
2023/12/05	1.7	8.36	0	0.00	8.41	1.7	789	0.21%
2023/12/04	0	0.00	1	8.28	8.20	-1	748	-0.13%
2023/12/01	0	8.23	5	8.19	8.29	-5	748	-0.67%
2023/11/30	5	8.08	0	0.00	8.13	5	743	0.67%
2023/11/29	1	8.12	1	8.14	8.08	0	733	0.00%
2023/11/28	0.9	8.07	3	8.09	8.13	-2.1	729	-0.29%
2023/11/27	2.5	8.06	0	0.00	8.11	2.5	726	0.34%
2023/11/24	0	0.00	6	8.19	8.18	-6	722	-0.83%
2023/11/23	6.7	8.17	0	0.00	8.22	6.7	722	0.92%
2023/11/22	0	0.00	1	8.19	8.20	-1	729	-0.14%
2023/11/21	0.3	8.15	0	0.00	8.22	0.3	731	0.04%
2023/11/20	0.7	8.15	0	0.00	8.21	0.7	724	0.10%
2023/11/17	0	0.00	35	8.15	8.17	-35	722	-4.84%
2023/11/16	5	8.07	5	8.10	8.09	0	719	0.00%
2023/11/15	35	8.00	0	0.00	8.01	35	715	4.89%
2023/11/09	0	0.00	1	8.12	8.05	-1	715	-0.14%
2023/11/08	0.5	8.10	0	0.00	8.15	0.5	725	0.07%
2023/11/07	0.5	8.13	0	0.00	8.19	0.5	756	0.06%
2023/11/06	0	0.00	1	8.08	8.18	-1	773	-0.13%
2023/11/03	0.5	7.96	7	7.98	8.03	-6.5	766	-0.85%
2023/11/02	0	0.00	5	7.93	7.96	-5	778	-0.64%
2023/10/31	7.5	7.95	5	8.01	7.89	2.5	798	0.32%
2023/10/30	0	0.00	7	8.00	7.97	-7	838	-0.83%
2023/10/27	7	7.97	0	0.00	7.96	7	851	0.82%
2023/10/26	9	7.98	0.1	8.00	7.99	8.9	880	1.01%
2023/10/25	0	0.00	2	8.07	8.05	-2	887	-0.23%
2023/10/24	3	7.84	8	7.89	7.93	-5	890	-0.56%
2023/10/23	5	7.82	6	7.85	7.85	-1	906	-0.11%
2023/10/20	1	7.86	3	7.86	7.83	-2	925	-0.22%
2023/10/19	5	7.87	5	7.89	7.88	0	942	0.00%
2023/10/18	0	0.00	0.1	7.88	7.88	-0.1	964	-0.01%
2023/10/17	5	8.03	5	8.07	8.00	0	956	0.00%
2023/10/16	5	8.05	5	8.08	8.05	0	973	0.00%
2023/10/13	10	8.13	2	8.17	8.13	8	1,011	0.79%
2023/10/12	2.1	8.16	13	8.11	8.22	-10.9	1,073	-1.02%
2023/10/11	5	8.00	1	8.08	8.03	4	1,071	0.37%
2023/10/06	5.3	8.03	1	8.05	8.08	4.3	1,080	0.40%
2023/10/05	3.7	8.04	11	8.06	8.06	-7.3	1,095	-0.67%
2023/10/04	8	8.01	7	8.04	8.03	1	1,112	0.09%
2023/10/03	5	8.15	0	0.00	8.13	5	1,111	0.45%
2023/10/02	0	0.00	5	8.17	8.15	-5	1,141	-0.44%
2023/09/28	11	8.14	15	8.18	8.16	-4	1,166	-0.34%
2023/09/25	10	8.23	0	0.00	8.21	10	1,226	0.82%
2023/09/22	0	0.00	7	8.25	8.25	-7	1,243	-0.56%
2023/09/21	6	8.29	0	0.00	8.29	6	1,257	0.48%
2023/09/20	2	8.45	0	0.00	8.43	2	1,259	0.16%
2023/09/18	5	8.43	8	8.46	8.48	-3	1,455	-0.21%
2023/09/15	6.2	8.48	4	8.50	8.47	2.2	1,482	0.15%
2023/09/14	5	8.45	8	8.48	8.47	-3	1,520	-0.20%
2023/09/13	4.2	8.46	3	8.50	8.45	1.2	1,537	0.08%
2023/09/12	7.6	8.45	7	8.47	8.47	0.6	1,582	0.04%
2023/09/11	7	8.50	0	0.00	8.46	7	1,661	0.42%
2023/09/08	0	0.00	8	8.48	8.51	-8	1,700	-0.47%
2023/09/07	8	8.50	8	8.51	8.46	0	1,723	0.00%
2023/09/06	7	8.56	0	0.00	8.54	7	1,768	0.40%
2023/09/05	0	0.00	6	8.56	8.65	-6	1,806	-0.33%
2023/08/30	0	0.00	6	8.39	8.42	-6	2,106	-0.28%
2023/08/28	5	8.37	0	0.00	8.32	5	2,335	0.21%
2023/08/25	0	0.00	10	8.42	8.42	-10	2,436	-0.41%
2023/08/24	10	8.40	10	8.43	8.38	0	2,450	0.00%
2023/08/23	10	8.41	10	8.44	8.39	0	2,482	0.00%
2023/08/22	5	8.43	0	0.00	8.39	5	2,599	0.19%
2023/08/21	5	8.46	0	0.00	8.47	5	2,818	0.18%
2023/08/18	1	8.52	0	0.00	8.53	1	2,822	0.04%
2023/08/17	0	0.00	9	8.53	8.58	-9	2,823	-0.32%
2023/08/16	5	8.51	5	8.52	8.51	0	2,833	0.00%
2023/08/15	5	8.56	17	8.60	8.59	-12	2,864	-0.42%
2023/08/14	15	8.56	10	8.62	8.50	5	2,872	0.17%
2023/08/11	12	8.60	10	8.64	8.56	2	2,869	0.07%
2023/08/09	18	8.92	16	8.94	8.90	2	2,894	0.07%
2023/08/08	4	8.90	0	0.00	8.89	4	2,895	0.14%
2023/08/07	5	8.92	0	0.00	8.94	5	2,892	0.17%
2023/08/04	0	0.00	10	8.95	8.98	-10	2,888	-0.35%
2023/08/01	5	9.09	5	9.13	9.08	0	2,840	0.00%
2023/07/31	10	9.14	6	9.20	9.15	4	2,830	0.14%
2023/07/28	10	9.20	0	0.00	9.18	10	2,807	0.36%
2023/07/27	0	0.00	15	9.25	9.27	-15	2,801	-0.54%
2023/07/26	5	9.20	5	9.24	9.11	0	2,798	0.00%
2023/07/25	5	9.17	5	9.22	9.19	0	2,786	0.00%
2023/07/24	7	9.25	5	9.30	9.21	2	2,776	0.07%
2023/07/21	10	9.39	10	9.43	9.38	0	2,770	0.00%
2023/07/20	5	9.50	5.7	9.52	9.50	-0.7	2,777	-0.03%
2023/07/18	15	9.66	5	9.63	9.57	10	2,807	0.36%
2023/07/17	6	9.78	11	9.58	9.82	-5	2,785	-0.18%
2023/07/14	3	9.40	3	9.44	9.42	0	2,745	0.00%
2023/07/13	10	9.42	28	9.45	9.40	-18	2,756	-0.65%
2023/07/12	7	9.45	0	0.00	9.43	7	2,778	0.25%
2023/07/11	4	9.48	20	9.43	9.54	-16	2,826	-0.57%
2023/07/07	1	9.37	0	0.00	9.37	1	2,872	0.03%
2023/07/05	5	9.80	5	9.85	9.63	0	3,008	0.00%
2023/07/04	5	9.79	0	0.00	9.79	5	2,994	0.17%
2023/07/03	13	9.89	5	9.98	9.86	8	2,998	0.27%
2023/06/30	5	9.77	0	0.00	9.88	5	2,995	0.17%
2023/06/29	0	0.00	10	9.78	9.79	-10	2,999	-0.33%
2023/06/28	10	9.81	26	9.77	9.73	-16	3,017	-0.53%
2023/06/27	26	9.97	0	0.00	9.71	26	3,046	0.85%
2023/06/26	3	9.72	70	9.68	10.05	-67	3,048	-2.20%
2023/06/21	1	9.54	40	9.58	9.57	-39	2,976	-1.31%
2023/06/20	0	0.00	75	9.39	9.55	-75	2,977	-2.52%
2023/06/16	10	9.46	15	9.46	9.44	-5	2,941	-0.17%
2023/06/14	10	9.80	10	9.84	9.75	0	2,829	0.00%
2023/06/13	10	9.94	11	9.97	9.90	-1	2,826	-0.04%
2023/06/12	16	9.92	2	9.96	9.89	14	2,804	0.50%
2023/06/09	5	9.93	10	9.97	9.99	-5	2,770	-0.18%
2023/06/08	5	9.98	15	10.05	9.98	-10	2,756	-0.36%
2023/06/07	10	9.99	15	10.05	10.00	-5	2,748	-0.18%
2023/06/06	36	9.93	5	9.98	9.88	31	2,685	1.15%
2023/06/05	55	10.06	4	10.05	10.00	51	2,619	1.95%
2023/06/02	4	9.83	10	9.90	9.91	-6	2,525	-0.24%
2023/06/01	60	9.78	5	9.73	9.70	55	2,391	2.30%
2023/05/31	5	9.68	80	9.64	9.72	-75	2,320	-3.23%
2023/05/30	5	9.24	0	0.00	9.24	5	2,220	0.23%
2023/05/29	13	9.31	0	0.00	9.29	13	2,216	0.59%
2023/05/26	12	9.38	0	0.00	9.32	12	2,190	0.55%
2023/05/25	12	9.80	8	9.44	9.83	4	2,076	0.19%
2023/05/24	5	9.12	7	9.14	9.14	-2	1,866	-0.11%
2023/05/23	4	9.09	47	9.10	9.07	-43	1,898	-2.26%
2023/05/22	4	9.13	0	0.00	9.12	4	1,981	0.20%
2023/05/19	0	0.00	2	9.07	9.09	-2	1,977	-0.10%
2023/05/18	0	0.00	16	8.97	9.00	-16	1,956	-0.82%
2023/05/17	0	0.00	5	8.94	8.92	-5	1,951	-0.26%
2023/05/16	32	9.00	0	0.00	8.94	32	1,948	1.64%
2023/05/15	12	9.11	12	9.17	9.09	0	1,924	0.00%
2023/05/12	5	8.77	10	8.80	8.77	-5	1,883	-0.27%
2023/05/11	15	8.84	0	0.00	8.75	15	1,884	0.80%
2023/05/10	4	8.89	5	8.91	8.93	-1	1,875	-0.05%
2023/05/08	15	9.00	0	0.00	8.98	15	1,884	0.80%
2023/05/03	5	8.98	5	8.99	8.98	0	1,923	0.00%
2023/05/02	0	0.00	5	9.07	9.04	-5	1,950	-0.26%
2023/04/27	0	0.00	1	8.98	9.00	-1	1,989	-0.05%
2023/04/26	1	8.93	0	0.00	8.94	1	1,985	0.05%
2023/04/25	7	9.05	5	9.06	8.91	2	1,977	0.10%
2023/04/24	10	9.15	10	9.18	9.09	0	1,957	0.00%
2023/04/17	5	9.32	0.3	9.30	9.36	4.7	1,852	0.25%
2023/04/14	32	9.43	15	9.48	9.43	17	1,822	0.93%
2023/04/13	10	9.32	0	0.00	9.27	10	1,760	0.57%
2023/04/12	2	9.29	5	9.22	9.34	-3	1,738	-0.17%
2023/04/11	15	9.21	2	9.22	9.17	13	1,690	0.77%
2023/04/10	3	9.35	1	9.30	9.34	2	1,649	0.12%
2023/03/29	5	8.92	25	9.00	9.04	-20	1,463	-1.37%
2023/03/28	0	0.00	9	8.90	8.92	-9	1,436	-0.63%
2023/03/27	70	9.10	0	0.00	9.09	70	1,386	5.05%
2023/03/24	0	0.00	70	8.79	8.78	-70	1,320	-5.30%
2023/03/23	100	8.54	0	0.00	8.58	100	1,280	7.81%
2023/03/22	0	0.00	15	8.45	8.45	-15	1,257	-1.19%
2023/03/21	10	8.35	25	8.40	8.39	-15	1,254	-1.20%
2023/03/20	0	0.00	149	8.21	8.22	-149	1,260	-11.82%	大賣/鉅額交易
2023/03/17	0	0.00	365	8.14	8.13	-365	1,285	-28.40%	大賣/鉅額交易
2023/03/16	20	8.21	25	8.18	8.12	-5	1,311	-0.38%
2023/03/13	10	8.62	5	8.65	8.62	5	1,362	0.37%
2023/03/10	7	8.77	2	8.87	8.81	5	1,370	0.36%
2023/03/09	2	8.80	5	8.78	8.80	-3	1,415	-0.21%
2023/03/06	0	0.00	1	8.74	8.71	-1	1,383	-0.07%
2023/03/02	5	8.49	0	0.00	8.52	5	1,379	0.36%
2023/03/01	1	8.54	0	0.00	8.53	1	1,374	0.07%
2023/02/23	0	0.00	6	8.73	8.70	-6	1,347	-0.45%
2023/02/21	5	8.83	0	0.00	8.71	5	1,325	0.38%
2023/02/20	50	8.75	0	0.00	8.90	50	1,293	3.87%
2023/02/17	2	8.26	0	0.00	8.33	2	1,210	0.17%
2023/02/15	0	0.00	1	8.26	8.26	-1	1,205	-0.08%
2023/02/09	0	0.00	32	8.23	8.18	-32	1,205	-2.65%
2023/02/07	6	8.22	0	0.00	8.27	6	1,195	0.50%
2023/02/03	1	8.24	0	0.00	8.23	1	1,187	0.08%
2023/02/02	0	0.00	0.5	8.26	8.30	-0.5	1,177	-0.05%
2023/01/17	0	0.00	1	7.97	7.93	-1	1,067	-0.09%
2023/01/16	0	0.00	16	7.90	7.93	-16	1,062	-1.51%
2023/01/11	0	0.00	6	7.94	7.86	-6	1,051	-0.57%
2023/01/05	0	0.00	1	7.83	7.81	-1	1,066	-0.09%
2023/01/04	6	7.78	0	0.00	7.82	6	1,058	0.57%
2023/01/03	55	7.60	0	0.00	7.69	55	1,064	5.17%
2022/12/30	2	7.62	0	0.00	7.61	2	1,057	0.19%
2022/12/29	1	7.64	0	0.00	7.60	1	1,055	0.09%
2022/12/28	0	0.00	3	7.75	7.64	-3	1,079	-0.28%
2022/12/21	0	0.00	2	7.82	7.79	-2	1,075	-0.19%
2022/12/15	3	8.07	2	8.08	8.06	1	1,071	0.09%
2022/12/13	55	8.21	0	0.00	8.10	55	1,066	5.16%
2022/12/12	17	8.18	0	0.00	8.14	17	1,085	1.57%
2022/12/09	20	8.11	3	8.07	8.16	17	1,105	1.54%
2022/12/08	11	8.02	0	0.00	8.00	11	1,090	1.01%
2022/12/07	4	8.28	3	8.22	8.13	1	1,059	0.09%
2022/12/06	3	8.04	0	0.00	7.96	3	996	0.30%
2022/12/02	12	7.80	0	0.00	7.90	12	969	1.24%
2022/12/01	5	8.13	0	0.00	8.10	5	929	0.54%
2022/11/30	2	7.41	0	0.00	7.49	2	861	0.23%
2022/10/24	0	0.00	2	7.08	7.07	-2	1,289	-0.16%
2022/10/20	2	7.02	0	0.00	7.00	2	1,295	0.15%
2022/10/14	0	0.00	1	7.18	7.16	-1	1,288	-0.08%
2022/10/05	1	7.60	0	0.00	7.51	1	1,316	0.08%
2022/09/29	0	0.00	2	7.63	7.60	-2	1,344	-0.15%
2022/09/28	2	7.60	1.2	7.65	7.52	0.8	1,351	0.06%
2022/09/16	1	8.60	0	0.00	8.60	1	1,406	0.07%
2022/09/06	30.9	8.08	0	0.00	8.01	30.9	1,458	2.12%
2022/08/17	0	0.00	7.4	8.58	8.56	-7.4	1,333	-0.55%
2022/08/16	0	0.00	5.3	8.66	8.71	-5.3	1,258	-0.42%
2022/08/15	0	0.00	19	8.30	8.32	-19	1,145	-1.66%
2022/08/10	3	7.37	0	0.00	7.42	3	1,061	0.28%
2022/08/09	3	7.33	0	7.34	7.38	3	1,061	0.28%
2022/08/05	1	7.28	0	0.00	7.30	1	1,066	0.09%
2022/08/04	0	0.00	2	7.21	7.16	-2	1,072	-0.19%
2022/08/02	1	7.31	2	7.33	7.31	-1	1,065	-0.09%
2022/07/29	7	7.39	0	0.00	7.40	7	1,066	0.66%
2022/07/27	2	7.40	0	0.00	7.39	2	1,076	0.19%
2022/07/26	0	0.00	3	7.48	7.40	-3	1,075	-0.28%
2022/07/21	0	0.00	1	7.50	7.50	-1	1,122	-0.09%
2022/07/20	0	0.00	1	7.57	7.43	-1	1,135	-0.09%
2022/07/18	1	7.45	0	0.00	7.40	1	1,145	0.09%
2022/07/15	9	7.26	0	0.00	7.34	9	1,139	0.79%
2022/07/14	1	7.34	0	0.00	7.33	1	1,138	0.09%
2022/07/13	1	7.31	0	0.00	7.32	1	1,144	0.09%
2022/07/12	10	7.26	0	0.00	7.14	10	1,144	0.87%
2022/07/04	0	0.00	1.3	7.19	7.19	-1.3	1,109	-0.12%
2022/04/27	5	8.64	0	0.00	8.86	5	2,054	0.24%
2022/04/25	104	8.77	0	0.00	8.70	104	2,195	4.74%	大買/鉅額交易
2022/04/20	0	0.00	11	8.99	9.00	-11	2,358	-0.47%
2022/04/19	1	8.95	0.1	8.93	8.96	0.9	2,416	0.04%
2022/04/18	10	8.91	0	0.00	8.91	10	2,594	0.39%
2022/04/14	1	9.06	0	0.00	9.05	1	2,809	0.04%
2022/04/12	25	8.99	0	0.00	8.99	25	3,177	0.79%
2022/04/11	0	9.03	0	0.00	9.00	0	3,584	0.00%
2022/04/08	2	9.07	0	0.00	9.08	2	3,929	0.05%
2022/04/06	24	9.13	0	0.00	9.13	24	5,197	0.46%
2022/04/01	0	0.00	12	9.15	9.15	-12	5,288	-0.23%
2022/03/29	5	9.17	1	9.16	9.13	4	5,603	0.07%
2022/03/28	16	9.16	0	0.00	9.19	16	5,726	0.28%
2022/03/25	4	9.28	0	0.00	9.30	4	5,719	0.07%
2022/03/23	3	9.35	26	9.30	9.30	-23	5,731	-0.40%
2022/03/21	0	0.00	2	9.29	9.28	-2	5,812	-0.03%
2022/03/18	26	9.31	10	9.27	9.30	16	5,886	0.27%
2022/03/16	5	9.14	2	9.11	9.09	3	6,202	0.05%
2022/03/10	0	0.00	1	9.29	9.30	-1	6,458	-0.02%
2022/03/08	0	0.00	18	9.07	9.01	-18	6,471	-0.28%
2022/03/07	0	0.00	18	9.28	9.17	-18	6,471	-0.28%
2022/03/03	0.8	9.54	35	9.60	9.59	-34.2	6,602	-0.52%
2022/03/02	1	9.44	0	0.00	9.47	1	6,639	0.02%
2022/03/01	1	9.46	0	0.00	9.57	1	6,652	0.02%
2022/02/24	2	9.37	0	0.00	9.43	2	6,670	0.03%
2022/02/23	1	9.50	50	9.51	9.51	-49	6,642	-0.74%
2022/02/14	51	9.62	0	0.00	9.63	51	6,638	0.77%
2022/02/11	0	0.00	50	9.85	9.85	-50	6,615	-0.76%
2022/02/09	1	10.00	0	0.00	9.97	1	6,627	0.02%
2022/01/26	27	9.46	0	0.00	9.45	27	6,704	0.40%
2022/01/25	35	9.58	0	0.00	9.45	35	6,687	0.52%
2022/01/21	0	0.00	10	9.95	9.90	-10	6,555	-0.15%
2022/01/20	11	10.23	31	10.25	10.20	-20	6,482	-0.31%
2022/01/19	4	10.06	0	0.00	10.05	4	6,359	0.06%
2022/01/17	1	9.98	0	0.00	10.05	1	6,218	0.02%
2022/01/13	11	10.00	0	0.00	10.00	11	6,126	0.18%
2022/01/11	43	10.17	0	0.00	10.10	43	6,006	0.72%
2022/01/07	10	10.70	6	10.77	10.60	4	5,747	0.07%
2022/01/06	23	11.00	0	0.00	11.00	23	5,605	0.41%
2022/01/05	0	0.00	1	11.10	11.25	-1	5,463	-0.02%
2022/01/04	2	11.65	8	11.62	11.65	-6	5,238	-0.11%
2022/01/03	0	0.00	5	11.55	11.40	-5	4,828	-0.10%
2021/12/30	2	11.65	7	11.42	11.75	-5	4,470	-0.11%
2021/12/29	9	11.20	8	11.19	11.25	1	3,769	0.03%
2021/12/28	0	0.00	4	10.20	10.25	-4	3,205	-0.12%
2021/12/27	2	10.20	61	10.15	10.25	-59	3,139	-1.88%
2021/12/24	8	10.10	1	9.99	9.97	7	3,049	0.23%
2021/12/22	0	0.00	10	9.86	9.90	-10	2,868	-0.35%
2021/12/20	20	9.46	0	0.00	9.49	20	2,772	0.72%
2021/12/16	2	9.45	1	9.60	9.47	1	2,760	0.04%
2021/12/14	41	9.52	80	9.58	9.42	-39	2,690	-1.45%
2021/12/13	0	0.00	0	9.79	9.82	0	2,609	0.00%
2021/12/10	9	9.98	4	10.03	9.93	5	2,513	0.20%
2021/12/09	0	0.00	48	9.45	10.15	-48	2,274	-2.11%
2021/12/08	58	9.28	0	0.00	9.26	58	2,023	2.87%
2021/12/07	9	9.18	3	9.16	9.15	6	2,006	0.30%
2021/12/06	3	9.11	0	0.00	9.11	3	2,009	0.15%
2021/12/03	0	0.00	12	9.16	9.18	-12	2,007	-0.60%
2021/12/01	13	9.25	14	9.27	9.24	-1	1,987	-0.05%
2021/11/30	1	9.15	1	9.19	8.90	0	1,968	0.00%
2021/11/26	1	9.27	0	0.00	9.20	1	1,829	0.05%
2021/11/25	8	9.50	0	0.00	9.44	8	1,770	0.45%
2021/11/24	1	9.54	0.7	9.52	9.51	0.3	1,751	0.02%
2021/11/23	0	0.00	2	9.72	9.59	-2	1,737	-0.12%
2021/11/22	3	9.65	21	9.63	9.66	-18	1,728	-1.04%
2021/11/19	10	9.61	0	0.00	9.56	10	1,727	0.58%
2021/11/18	0.3	9.57	40	9.60	9.58	-39.7	1,736	-2.29%
2021/11/16	38	9.56	0	0.00	9.56	38	1,793	2.12%
2021/11/15	14	9.56	0	0.00	9.54	14	1,798	0.78%
2021/11/11	2	9.82	0	0.00	9.76	2	1,798	0.11%
2021/11/10	9	9.89	0	0.00	9.88	9	1,843	0.49%
2021/11/09	20	9.81	0	0.00	9.82	20	1,908	1.05%
2021/11/05	30	9.95	0.4	9.90	9.94	29.6	2,105	1.41%
2021/11/04	0	0.00	1	9.92	10.10	-1	2,265	-0.04%
2021/11/03	0	0.00	2	9.80	9.77	-2	2,746	-0.07%
2021/10/29	3	9.81	30	9.87	9.78	-27	3,046	-0.89%
2021/10/28	0	0.00	30	9.86	9.90	-30	3,040	-0.99%
2021/10/25	0	0.00	3.7	9.55	9.57	-3.7	3,012	-0.12%
2021/10/21	3	9.50	0	0.00	9.54	3	3,073	0.10%
2021/10/20	17	9.48	0	0.00	9.50	17	3,104	0.55%
2021/10/19	3	9.44	30	9.46	9.46	-27	3,115	-0.87%
2021/10/18	0	0.00	3	9.38	9.38	-3	3,139	-0.10%
2021/10/15	2	9.31	0	0.00	9.31	2	3,183	0.06%
2021/10/13	23	9.26	0	0.00	9.25	23	3,257	0.71%
2021/10/12	20	9.20	0	0.00	9.35	20	3,286	0.61%
2021/10/08	2	9.29	0	0.00	9.31	2	3,310	0.06%
2021/10/07	1	9.15	0	0.00	9.29	1	3,327	0.03%
2021/09/30	1	9.58	0	0.00	9.64	1	3,403	0.03%
2021/09/29	34	9.49	0	0.00	9.57	34	3,442	0.99%
2021/09/27	0	0.00	30	9.75	9.71	-30	3,672	-0.82%
2021/09/24	31	9.57	0	0.00	9.59	31	3,853	0.80%
2021/09/22	0	0.00	20	9.51	9.53	-20	3,917	-0.51%
2021/09/17	0	0.00	30	9.59	9.62	-30	3,924	-0.76%
2021/09/15	17	9.53	0	0.00	9.50	17	3,933	0.43%
2021/09/14	2	9.59	0	0.00	9.60	2	3,944	0.05%
2021/09/13	5	9.58	0	0.00	9.60	5	3,960	0.13%
2021/09/09	2	9.44	0	0.00	9.59	2	4,037	0.05%
2021/09/07	30	9.55	0	0.00	9.60	30	4,050	0.74%
2021/09/01	0	0.00	30	9.83	9.83	-30	4,023	-0.75%
2021/08/30	1	9.71	0	0.00	9.64	1	4,050	0.02%
2021/08/27	1	9.68	0	0.00	9.67	1	4,068	0.02%
2021/08/24	0.3	9.53	0	0.00	9.59	0.3	4,151	0.01%
2021/08/19	10	9.63	0	0.00	9.55	10	4,214	0.24%
2021/08/18	20	9.67	0	0.00	9.82	20	4,214	0.47%
2021/08/16	0	0.00	1	9.51	9.53	-1	4,225	-0.02%
2021/08/12	0	0.00	2	10.35	10.15	-2	4,177	-0.05%
2021/08/11	3	10.93	0	0.00	10.65	3	4,159	0.07%
2021/08/10	3.5	10.54	0	0.00	10.40	3.5	4,112	0.09%
2021/08/09	3.2	11.55	3	11.73	11.50	0.2	4,094	0.00%
2021/08/06	1	11.40	5	11.40	11.40	-4	3,679	-0.11%
2021/08/05	0	0.00	23.3	10.40	10.40	-23.3	3,635	-0.64%
2021/08/03	20	9.43	0	0.00	9.42	20	3,794	0.53%
2021/07/29	0	0.00	60	9.58	9.58	-60	3,959	-1.52%
2021/07/27	0	0.00	0.3	9.78	9.78	-0.3	4,183	-0.01%
2021/07/26	2	9.90	22	9.93	10.00	-20	4,288	-0.47%
2021/07/19	0	0.00	9	10.05	10.10	-9	4,873	-0.18%
2021/07/16	0	0.00	10	10.00	9.95	-10	5,379	-0.19%
2021/07/14	2	9.70	0	0.00	9.72	2	6,521	0.03%
2021/07/13	0	0.00	3	9.89	9.86	-3	6,684	-0.04%
2021/07/08	10	9.91	0	0.00	9.88	10	6,906	0.14%
2021/07/05	0	0.00	1	10.25	10.20	-1	7,236	-0.01%
2021/06/23	0	0.00	1	9.37	9.43	-1	7,676	-0.01%
2021/06/09	0.2	9.85	0	0.00	9.78	0.2	7,892	0.00%
2021/06/02	0	0.00	270	10.07	10.10	-270	7,873	-3.43%	大賣/鉅額交易
2021/06/01	0	0.00	1	10.15	10.15	-1	7,850	-0.01%
2021/05/31	7	10.00	1	10.05	10.00	6	7,835	0.08%
2021/05/28	5	9.71	0	0.00	9.75	5	7,797	0.06%
2021/05/26	5	9.56	0	0.00	9.63	5	7,747	0.06%
2021/05/21	67	9.35	0	0.00	9.38	67	7,817	0.86%
2021/05/20	84	9.35	1	9.38	9.20	83	7,829	1.06%
2021/05/19	30	8.99	1.5	8.95	9.08	28.5	7,813	0.37%
2021/05/18	2	8.90	20	8.90	9.04	-18	7,769	-0.23%
2021/05/17	24	8.54	0	0.00	8.37	24	7,684	0.31%
2021/05/14	1	9.83	0	0.00	9.30	1	7,592	0.01%
2021/05/11	20	10.60	0	0.00	10.40	20	7,214	0.28%
2021/05/05	2	11.00	0	0.00	10.95	2	6,988	0.03%
2021/05/04	4	10.90	4	11.65	11.15	0	6,914	0.00%
2021/05/03	0	0.00	1	12.10	11.95	-1	6,757	-0.01%
2021/04/29	8	12.87	0.1	12.35	12.45	7.9	6,688	0.12%
2021/04/28	0	0.00	5	12.46	12.80	-5	6,581	-0.08%
2021/04/27	3	12.50	16	12.45	12.60	-13	6,603	-0.20%
2021/04/26	98	12.77	25	12.64	12.80	73	6,606	1.10%
2021/04/23	1	12.35	0.1	12.10	12.20	0.9	6,475	0.01%
2021/04/22	32	12.30	35	12.48	12.10	-3	6,339	-0.05%
2021/04/21	25	13.35	81.1	13.49	13.35	-56.1	5,837	-0.96%
2021/04/20	25	12.25	19.3	12.32	12.90	5.7	5,116	0.11%
2021/04/19	0	0.00	1	11.70	11.75	-1	4,727	-0.02%
2021/04/16	0	0.00	2	11.25	11.35	-2	4,570	-0.04%
2021/04/13	0	0.00	3	11.00	11.00	-3	4,482	-0.07%
2021/04/09	29	11.00	0	0.00	11.00	29	4,303	0.67%
2021/04/08	0	0.00	10	11.35	11.20	-10	4,228	-0.24%
2021/04/06	3	11.05	0.2	10.80	10.80	2.8	4,131	0.07%
2021/04/01	0	0.00	3	10.50	10.50	-3	4,043	-0.07%
2021/03/31	3	10.75	9	10.54	10.50	-6	4,142	-0.14%
2021/03/30	23	10.78	2	10.75	10.75	21	4,362	0.48%
2021/03/29	7	10.30	1	10.35	10.40	6	4,267	0.14%
2021/03/26	10	10.65	0.8	10.40	10.50	9.2	4,228	0.22%
2021/03/25	12	10.27	0	0.00	10.20	12	4,168	0.29%
2021/03/22	0	0.00	5.6	10.43	10.70	-5.6	4,224	-0.13%
2021/03/19	0	0.00	1.1	10.30	10.25	-1.1	4,164	-0.03%
2021/03/12	0	0.00	30	10.25	10.20	-30	5,115	-0.59%
2021/03/11	1	10.20	0	0.00	10.20	1	5,812	0.02%
2021/03/09	30	10.10	0	0.00	10.05	30	6,132	0.49%
2021/02/25	16	10.55	0	0.00	10.55	16	7,266	0.22%
2021/02/24	0.5	10.40	0	0.00	10.45	0.5	7,299	0.01%
2021/02/22	0	0.00	12	10.45	10.45	-12	7,350	-0.16%
2021/02/19	1	10.25	1	10.25	10.40	0	7,398	0.00%
2021/02/05	4	9.99	0	0.00	9.91	4	7,387	0.05%
2021/02/04	0	0.00	2.7	10.09	10.10	-2.7	7,331	-0.04%
2021/02/01	13	10.15	0	0.00	10.15	13	7,348	0.18%
2021/01/25	20	10.48	0	0.00	10.40	20	7,451	0.27%
2021/01/21	0	0.00	1	10.50	10.35	-1	7,446	-0.01%
2021/01/20	6	10.81	58	10.67	10.55	-52	7,483	-0.69%
2021/01/19	0	0.00	2	11.20	11.20	-2	7,358	-0.03%
2021/01/18	54	10.35	54	10.20	10.20	0	7,326	0.00%
2021/01/15	0	0.00	1.1	10.39	10.30	-1.1	7,334	-0.02%
2021/01/14	0	0.00	1.3	10.55	10.50	-1.3	7,375	-0.02%
2021/01/12	0	0.00	30	10.50	10.35	-30	7,503	-0.40%
2021/01/11	1	10.65	0	0.00	10.60	1	7,617	0.01%
2021/01/06	30	10.65	0	0.00	10.60	30	8,144	0.37%
2020/12/31	3	11.00	0	0.00	10.90	3	8,498	0.04%
2020/12/29	5	11.15	0	0.00	11.05	5	8,752	0.06%
2020/12/28	0	0.00	0.2	11.15	11.20	-0.2	8,855	0.00%
2020/12/24	5.8	11.56	35.3	11.26	11.55	-29.4	8,998	-0.33%
2020/12/23	1	10.60	1	10.65	11.05	0	8,876	0.00%
2020/12/18	0	0.00	4.9	10.79	10.80	-4.9	9,291	-0.05%
2020/12/15	30	10.75	0	0.00	10.65	30	9,633	0.31%
2020/12/14	0.1	10.85	0	0.00	10.95	0.1	9,739	0.00%
2020/12/11	3	11.27	1	10.95	10.90	2	9,948	0.02%
2020/12/08	2	11.75	2	11.95	11.95	0	11,314	0.00%
2020/12/07	5	11.41	33	12.23	12.30	-28	11,057	-0.25%
2020/12/04	0	0.00	1	11.20	11.20	-1	10,467	-0.01%
2020/12/03	10	11.47	9	11.75	11.25	1	10,447	0.01%
2020/12/02	3	11.23	2.7	11.04	11.10	0.3	10,410	0.00%
2020/12/01	2	11.15	24	11.09	11.40	-22	10,667	-0.21%
2020/11/30	1.3	11.35	0.8	11.00	11.00	0.5	10,487	0.00%
2020/11/27	0	0.00	7.4	11.18	11.20	-7.4	10,355	-0.07%
2020/11/26	8	11.14	0	0.00	11.20	8	10,322	0.08%
2020/11/25	0	0.00	23	10.75	11.15	-23	10,155	-0.23%
2020/11/23	1	10.60	0	0.00	10.50	1	10,210	0.01%
2020/11/19	0	0.00	1	11.05	10.80	-1	10,348	-0.01%
2020/11/18	1	10.60	0	0.00	10.60	1	10,504	0.01%
2020/11/17	11	10.40	0	0.00	10.30	11	10,527	0.10%
2020/11/16	5	10.40	0	0.00	10.35	5	10,691	0.05%
2020/11/13	1	10.50	0	0.00	10.50	1	11,339	0.01%
2020/11/11	10	10.35	0	0.00	10.35	10	11,900	0.08%
2020/11/10	23	10.54	0	0.00	10.40	23	11,905	0.19%
2020/11/06	1	10.75	16	10.75	10.70	-15	12,028	-0.12%
2020/11/05	5	10.90	15	10.65	10.85	-10	12,035	-0.08%
2020/11/04	0	0.00	20	10.60	10.40	-20	11,987	-0.17%
2020/11/02	20	10.30	0	0.00	10.30	20	12,074	0.17%
2020/10/27	1	10.55	0	0.00	10.55	1	12,277	0.01%
2020/10/26	0	0.00	1.8	10.63	10.50	-1.8	12,347	-0.01%
2020/10/23	41	10.75	0	0.00	10.80	41	12,336	0.33%
2020/10/21	1	11.15	0	0.00	11.10	1	12,432	0.01%
2020/10/20	11	11.82	10	11.55	11.55	1	12,409	0.01%
2020/10/19	1	11.85	0	0.00	11.75	1	12,444	0.01%
2020/10/16	1	11.70	2	11.83	11.70	-1	12,426	-0.01%
2020/10/15	23	10.30	13.6	11.31	11.35	9.4	12,199	0.08%
2020/10/14	9	10.37	1	10.35	10.35	8	12,315	0.06%
2020/10/13	3	10.42	5.4	10.40	10.35	-2.4	12,609	-0.02%
2020/10/12	6	10.85	23.2	11.05	10.80	-17.2	13,172	-0.13%
2020/09/28	30	5.56	0	0.00	5.53	30	13,380	0.22%
2020/09/25	3	5.51	0.5	5.58	5.64	2.5	13,275	0.02%
2020/09/23	1	6.05	0	0.00	6.00	1	13,040	0.01%
2020/09/21	50	6.00	1	6.15	6.01	49	13,134	0.37%
2020/09/16	2	6.44	0	0.00	6.29	2	13,261	0.02%
2020/09/14	0	0.00	4	6.43	6.35	-4	12,959	-0.03%
2020/09/11	5	6.48	0	0.00	6.43	5	12,898	0.04%
2020/09/09	12	6.38	0	0.00	6.40	12	12,649	0.09%
2020/09/08	0	0.00	2	6.55	6.25	-2	12,571	-0.02%
2020/09/07	2	6.77	36	6.55	6.54	-34	12,413	-0.27%
2020/09/04	56	6.48	28	6.38	6.51	28	12,147	0.23%
2020/09/03	33	6.46	14.9	6.66	6.69	18.1	11,812	0.15%
2020/08/27	0.8	6.08	0	0.00	6.12	0.8	10,860	0.01%
2020/08/21	1	5.66	0	0.00	5.70	1	10,590	0.01%
2020/08/20	0	0.00	1	5.62	5.55	-1	10,736	-0.01%
2020/08/19	1	6.03	2	6.02	5.89	-1	10,655	-0.01%
2020/08/18	1	6.02	0	0.00	6.02	1	10,641	0.01%
2020/08/14	0	0.00	3	6.04	6.04	-3	10,833	-0.03%
2020/08/12	6	5.83	2	5.73	5.88	4	11,446	0.03%
2020/08/11	3	6.14	3	6.05	5.94	0	12,223	0.00%
2020/08/10	0	0.00	16	6.13	6.13	-16	11,838	-0.14%
2020/08/07	1	5.67	1	5.58	5.58	0	11,704	0.00%
2020/08/06	0	0.00	3	5.60	5.51	-3	11,958	-0.03%
2020/08/05	5	5.54	0	0.00	5.52	5	12,396	0.04%
2020/07/31	0	0.00	7	5.39	5.36	-7	12,874	-0.05%
2020/07/29	7	5.24	0	0.00	5.20	7	12,752	0.05%
2020/07/28	0	0.00	1	5.17	5.16	-1	12,758	-0.01%
2020/07/23	0	0.00	5	5.71	5.60	-5	12,657	-0.04%
2020/07/22	5	5.59	0	0.00	5.65	5	12,643	0.04%
2020/07/21	0	0.00	10	5.50	5.48	-10	12,557	-0.08%
2020/07/20	5	5.37	0	0.00	5.45	5	12,522	0.04%
2020/07/17	5	5.49	0	0.00	5.41	5	12,490	0.04%
2020/07/13	0	5.88	5	5.91	5.92	-5	12,195	-0.04%
2020/07/10	1	5.97	11	5.96	5.90	-10	12,102	-0.08%
2020/07/09	2	5.82	1	5.81	5.77	1	11,802	0.01%
2020/07/08	7	6.02	31	6.10	6.12	-24	11,498	-0.21%
2020/07/07	7	5.55	5	5.84	5.84	2	10,895	0.02%
2020/07/03	0	0.00	4	5.25	5.23	-4	10,535	-0.04%
2020/07/02	30	5.24	25	5.23	5.25	5	10,531	0.05%
2020/07/01	28.4	5.33	10	5.36	5.30	18.4	10,472	0.18%
2020/06/29	0	0.00	25	5.13	5.01	-25	10,136	-0.25%
2020/06/24	0	0.00	20	5.11	5.04	-20	10,025	-0.20%
2020/06/23	0	0.00	10	5.11	5.14	-10	9,827	-0.10%
2020/06/22	10	5.32	0	0.00	5.31	10	9,634	0.10%
2020/06/19	0	0.00	20	5.51	5.42	-20	9,571	-0.21%
2020/06/18	10	5.47	10	5.48	5.50	0	9,572	0.00%
2020/06/15	6	5.46	12	5.39	5.36	-6	9,710	-0.06%
2020/06/12	12	5.44	0	0.00	5.47	12	9,683	0.12%
2020/06/05	0	0.00	10	5.81	5.81	-10	9,576	-0.10%
2020/06/04	0	0.00	10	5.96	5.84	-10	9,557	-0.10%
2020/06/03	10	5.88	1	5.80	5.87	9	9,500	0.09%
2020/05/26	0	0.00	10	5.58	5.59	-10	8,919	-0.11%
2020/05/25	0	0.00	50	5.55	5.57	-50	8,848	-0.57%
2020/05/22	10	5.82	0	0.00	5.70	10	8,761	0.11%
2020/05/21	27	5.84	0	0.00	5.62	27	8,606	0.31%
2020/05/20	0	0.00	1	6.00	5.95	-1	8,366	-0.01%
2020/05/19	15	6.06	1	6.01	5.79	14	7,940	0.18%
2020/05/18	51	6.64	20	7.18	6.40	31	7,425	0.42%
2020/05/15	0	0.00	10	7.10	7.10	-10	6,484	-0.15%
2020/05/14	0	0.00	22	6.46	6.46	-22	6,211	-0.35%
2020/05/13	1	5.87	20.4	5.88	5.88	-19.4	5,918	-0.33%
2020/05/12	1	5.35	30	5.35	5.35	-29	5,527	-0.52%
2020/05/11	0	0.00	20.9	4.87	4.87	-20.9	5,085	-0.41%
2020/05/08	0	0.00	10	4.45	4.43	-10	4,875	-0.21%
2020/05/05	10	4.89	0	0.00	4.91	10	4,515	0.22%
2020/04/30	0	0.00	10	5.05	5.04	-10	4,592	-0.22%
2020/04/28	5	4.99	15	5.03	4.99	-10	4,652	-0.21%
2020/04/27	0.8	4.97	0	0.00	5.00	0.8	4,717	0.02%
2020/04/20	8	4.93	0	0.00	4.92	8	4,629	0.17%
2020/04/17	1	5.06	0	0.00	4.99	1	4,617	0.02%
2020/04/15	0	0.00	6	5.04	5.09	-6	4,527	-0.13%
2020/04/14	0	0.00	1	4.90	4.94	-1	4,493	-0.02%
2020/04/13	8	4.88	0	0.00	4.87	8	4,482	0.18%
2020/04/10	0	0.00	10	4.97	4.84	-10	4,574	-0.22%
2020/04/09	0	0.00	1	5.04	4.86	-1	4,603	-0.02%
2020/04/08	1	4.72	3	4.80	4.82	-2	4,523	-0.04%
2020/04/07	0	0.00	4	4.50	4.52	-4	4,451	-0.09%
2020/04/01	0	0.00	1	4.34	4.39	-1	4,439	-0.02%
2020/03/31	14	4.27	0	0.00	4.24	14	4,415	0.32%
2020/03/30	1	4.23	0	0.00	4.23	1	4,397	0.02%
2020/03/25	8	4.20	0.2	4.19	4.20	7.8	4,378	0.18%
2020/03/24	50	4.10	50	4.04	4.08	0	4,348	0.00%
2020/03/19	29	3.61	40	3.60	3.44	-11	4,637	-0.24%
2020/03/16	3	4.00	0	0.00	3.97	3	4,658	0.06%
2020/03/11	1	4.99	0	0.00	4.90	1	4,477	0.02%
2020/03/10	0	0.00	2	4.79	4.95	-2	4,460	-0.04%
2020/03/09	2	4.95	0	0.00	4.95	2	4,407	0.05%
2020/03/06	2	5.18	0	0.00	5.22	2	4,367	0.05%
2020/03/02	2	5.25	0	0.00	5.23	2	4,522	0.04%
2020/02/26	0	0.00	10	5.57	5.56	-10	4,659	-0.21%
2020/02/25	2	5.64	0	0.00	5.63	2	4,651	0.04%
2020/02/24	1	5.85	0	0.00	5.76	1	4,677	0.02%
2020/02/13	4	5.99	0	0.00	5.99	4	4,853	0.08%
2020/02/06	0	0.00	3	5.94	6.12	-3	4,918	-0.06%
2020/02/03	3	5.47	0	0.00	5.55	3	4,990	0.06%
2020/01/31	0	0.00	6	6.06	5.86	-6	4,906	-0.12%
2020/01/30	1	6.02	0	0.00	5.99	1	4,890	0.02%
2020/01/17	0	6.65	0	0.00	6.71	0	4,781	0.00%
2020/01/15	3	6.74	0.3	6.72	6.76	2.7	4,805	0.06%
2020/01/14	0	0.00	18	6.75	6.74	-18	4,824	-0.37%
2020/01/10	0	0.00	0.3	6.88	6.73	-0.3	4,902	-0.01%
2020/01/09	0.3	6.75	0	0.00	6.78	0.3	4,910	0.01%
2020/01/08	1	6.71	0	0.00	6.71	1	4,936	0.02%
2020/01/07	0.2	6.78	0	0.00	6.81	0.2	4,923	0.00%
2020/01/03	10	7.18	0	0.00	7.02	10	4,869	0.21%
2019/12/31	0	0.00	1	7.15	7.12	-1	4,895	-0.02%
2019/12/27	1	7.18	0	0.00	7.18	1	5,039	0.02%
2019/12/26	0	0.00	10	7.11	7.16	-10	5,135	-0.19%
2019/12/23	0	0.00	6	7.07	7.08	-6	5,252	-0.11%
2019/12/20	1	7.07	0	0.00	7.07	1	5,265	0.02%
2019/12/19	0	0.00	6	7.24	7.16	-6	5,208	-0.12%
2019/12/18	10	7.18	0	0.00	7.18	10	5,243	0.19%
2019/12/17	10	7.28	3	7.26	7.25	7	5,187	0.13%
2019/12/16	83	7.41	0	0.00	7.49	83	5,088	1.63%
2019/12/13	0	0.00	100.6	7.22	7.19	-100.6	4,858	-2.07%
2019/12/11	1	7.27	0.3	7.20	7.23	0.7	4,752	0.02%
2019/12/10	0	0.00	111	7.12	7.10	-111	4,633	-2.40%	大賣/鉅額交易
2019/12/05	0	0.00	0.5	6.90	6.93	-0.5	4,580	-0.01%
2019/12/04	100	6.96	0	0.00	6.92	100	4,654	2.15%
2019/12/03	101	7.02	0	0.00	7.03	101	4,992	2.02%	大買/鉅額交易
2019/12/02	0	0.00	111	7.08	7.08	-111	5,470	-2.03%	大賣/鉅額交易
2019/11/29	0	0.00	2	7.01	6.98	-2	5,479	-0.04%
2019/11/28	0	0.00	1	7.00	7.04	-1	5,477	-0.02%
2019/11/26	100	6.94	0	0.00	6.92	100	5,457	1.83%
2019/11/20	0	0.00	0.1	7.01	7.05	-0.1	5,203	0.00%
2019/11/19	50	7.01	0	0.00	7.01	50	5,245	0.95%
2019/11/14	0	0.00	1	7.30	7.05	-1	5,320	-0.02%
2019/11/11	2	7.46	14	7.57	7.44	-12	5,234	-0.23%
2019/11/08	150	7.82	0	0.00	7.81	150	5,156	2.91%	大買/鉅額交易
2019/11/06	1	8.00	39	8.06	7.90	-38	5,130	-0.74%
2019/11/01	2	7.99	10	8.06	7.99	-8	5,071	-0.16%
2019/10/31	0	0.00	10	8.16	8.09	-10	5,003	-0.20%
2019/10/29	0	0.00	12	8.35	8.22	-12	4,954	-0.24%
2019/10/25	0	0.00	4	8.40	8.35	-4	4,993	-0.08%
2019/10/23	0	0.00	0.1	8.40	8.43	-0.1	4,999	0.00%
2019/10/21	0	0.00	2	8.67	8.65	-2	5,288	-0.04%
2019/10/18	2	8.46	0	0.00	8.45	2	5,495	0.04%
2019/10/09	9	8.48	5	8.47	8.45	4	5,445	0.07%
2019/10/08	0	0.00	3	8.65	8.62	-3	5,410	-0.06%
2019/10/04	5	8.88	0	0.00	8.77	5	5,300	0.09%
2019/10/03	0	0.00	3	9.05	8.95	-3	5,249	-0.06%
2019/10/02	0	0.00	0.1	8.91	8.96	-0.1	5,196	0.00%
2019/09/27	0	0.00	2	8.81	8.76	-2	4,953	-0.04%
2019/09/26	3	8.96	0	0.00	8.92	3	4,927	0.06%
2019/09/17	0	0.00	2	8.95	8.90	-2	4,809	-0.04%
2019/09/16	7	8.64	0	0.00	8.65	7	4,790	0.15%
2019/09/12	3	8.82	0	0.00	8.81	3	4,788	0.06%
2019/09/10	0	0.00	28	9.00	8.91	-28	4,768	-0.59%
2019/09/09	4	8.96	0	0.00	8.93	4	4,785	0.08%
2019/09/05	16	9.21	3	9.60	9.13	13	4,741	0.27%
2019/09/04	54	9.54	74	9.69	9.75	-20	4,545	-0.44%
2019/09/02	0	0.00	0.3	8.63	8.68	-0.3	4,063	-0.01%
2019/08/30	0	0.00	15	8.65	8.54	-15	4,053	-0.37%
2019/08/19	15	8.82	0	0.00	8.79	15	4,153	0.36%
2019/08/12	2	8.72	0	0.00	8.70	2	4,330	0.05%
2019/08/08	0	0.00	70	8.94	8.86	-70	4,360	-1.61%
2019/08/06	70	8.47	0	0.00	8.95	70	4,518	1.55%
2019/08/05	0	0.00	40	8.51	8.53	-40	4,612	-0.87%
2019/07/31	0	0.00	0.3	8.74	8.74	-0.3	4,771	-0.01%
2019/07/23	2	9.18	10	9.22	9.15	-8	4,775	-0.17%
2019/07/22	0	0.00	8	9.39	9.48	-8	4,604	-0.17%
2019/07/15	2	8.53	0	0.00	8.54	2	4,429	0.05%
2019/07/12	2	8.67	10	8.75	8.66	-8	4,650	-0.17%
2019/07/09	2	8.70	0	0.00	8.68	2	5,012	0.04%
2019/07/08	2	8.82	0	0.00	8.84	2	5,048	0.04%
2019/07/04	0	0.00	20	9.13	9.13	-20	5,165	-0.39%
2019/07/02	0	0.00	2	9.18	9.12	-2	5,363	-0.04%
2019/06/19	0	0.00	2	9.44	9.43	-2	6,223	-0.03%
2019/06/13	10	9.50	2	9.50	9.32	8	7,083	0.11%
2019/06/12	0	0.00	12	9.61	9.42	-12	7,553	-0.16%
2019/06/11	0	0.00	2	9.12	9.11	-2	7,877	-0.03%
2019/06/06	1	8.50	0	0.00	8.45	1	8,026	0.01%
2019/05/31	16	8.62	0	0.00	8.57	16	8,030	0.20%
2019/05/29	0	0.00	1	8.88	8.78	-1	8,003	-0.01%
2019/05/24	0	0.00	1	8.30	8.29	-1	8,460	-0.01%
2019/05/22	3	8.37	0.6	8.28	8.32	2.4	8,460	0.03%
2019/05/20	0	0.00	3	8.18	8.12	-3	8,475	-0.04%
2019/05/17	2	8.26	0	0.00	8.21	2	8,436	0.02%
2019/05/15	0	0.00	3	9.08	8.96	-3	8,373	-0.04%
2019/05/14	2	8.51	0	0.00	8.65	2	8,346	0.02%
2019/05/13	4	8.79	5	8.97	8.72	-1	8,332	-0.01%
2019/05/10	4	9.41	0	0.00	9.42	4	8,227	0.05%
2019/05/09	1	9.50	4	9.54	9.21	-3	8,185	-0.04%
2019/05/08	0	0.00	4	9.84	9.81	-4	8,130	-0.05%
2019/05/07	0	0.00	45	10.10	10.00	-45	8,134	-0.55%
2019/05/06	4	10.06	5	10.00	9.95	-1	8,155	-0.01%
2019/05/03	1	10.25	0	0.00	10.25	1	8,115	0.01%
2019/05/02	1	10.25	0	0.00	10.25	1	8,147	0.01%
2019/04/30	7	10.25	0	0.00	10.30	7	8,193	0.09%
2019/04/29	13	10.34	0	0.00	10.35	13	8,233	0.16%
2019/04/26	100	10.73	0	0.00	10.70	100	8,187	1.22%
2019/04/24	0	0.00	5	10.85	10.80	-5	8,451	-0.06%
2019/04/23	0	0.00	1	10.90	10.85	-1	8,610	-0.01%
2019/04/22	0	0.00	5	10.95	10.85	-5	8,609	-0.06%
2019/04/19	16	10.96	11	11.00	10.95	5	8,638	0.06%
2019/04/18	42	11.22	12	10.95	10.90	30	8,654	0.35%
2019/04/17	73	11.51	2	11.38	11.40	71	8,525	0.83%
2019/04/16	7	10.89	103	10.90	10.85	-96	8,287	-1.16%	大賣/
2019/04/15	1	10.95	3	11.00	10.95	-2	8,364	-0.02%
2019/04/12	2	10.90	0	0.00	10.90	2	8,449	0.02%
2019/04/11	8	11.09	38	11.10	11.00	-30	8,713	-0.34%
2019/04/10	3	11.10	1	11.10	11.10	2	8,785	0.02%
2019/04/09	8	10.98	1	11.10	10.90	7	8,731	0.08%
2019/04/08	8	11.23	11	11.15	11.15	-3	8,692	-0.03%
2019/04/03	1	11.10	3	11.20	11.20	-2	8,751	-0.02%
2019/04/02	8	11.21	2	11.25	11.15	6	9,159	0.07%
2019/04/01	6	11.32	3.5	11.24	11.20	2.5	9,330	0.03%
2019/03/29	6	11.45	18	11.56	11.35	-12	9,361	-0.13%
2019/03/28	13	12.05	4	11.98	11.60	9	9,774	0.09%
2019/03/27	1	11.55	4	11.55	11.75	-3	9,897	-0.03%
2019/03/26	4	11.40	6	11.48	11.75	-2	10,199	-0.02%
2019/03/25	11	11.36	1	11.55	11.35	10	10,238	0.10%
2019/03/22	1	11.65	5	11.85	11.65	-4	10,313	-0.04%
2019/03/21	6	11.50	1	11.65	11.70	5	10,209	0.05%
2019/03/20	48	11.41	3	11.55	11.45	45	10,182	0.44%
2019/03/19	110	11.86	2	12.25	11.35	108	10,308	1.05%	大買/鉅額交易
2019/03/18	5	12.03	103	12.25	12.15	-98	10,103	-0.97%	大賣/
2019/03/15	63	11.75	31	11.99	11.85	32	9,940	0.32%
2019/03/14	30	12.10	44	12.00	12.10	-14	9,624	-0.15%
2019/03/13	1	11.00	64	11.12	11.00	-63	9,429	-0.67%
2019/03/12	20	11.00	6	10.93	10.90	14	9,433	0.15%
2019/03/08	11	10.81	0	0.00	10.75	11	10,012	0.11%
2019/03/07	25	10.84	1	10.95	10.70	24	10,666	0.23%
2019/03/06	0	0.00	1	10.80	10.80	-1	11,110	-0.01%
2019/03/05	1	10.80	1	10.90	10.85	0	11,253	0.00%
2019/03/04	1	10.85	0	0.00	10.85	1	11,267	0.01%
2019/02/27	5	10.94	2	11.15	11.10	3	11,263	0.03%
2019/02/26	5	11.34	84	11.20	11.10	-79	11,271	-0.70%
2019/02/25	2	11.40	60	11.08	11.65	-58	11,171	-0.52%
2019/02/22	1	10.75	0	0.00	10.75	1	10,865	0.01%
2019/02/21	1	10.85	13	10.82	10.85	-12	10,874	-0.11%
2019/02/20	1	10.80	0	0.00	10.75	1	10,930	0.01%
2019/02/19	20	10.75	1	10.95	10.85	19	11,044	0.17%
2019/02/18	0.1	10.55	0	0.00	10.65	0.1	11,252	0.00%
2019/02/15	0	0.00	2	10.68	10.65	-2	11,517	-0.02%
2019/02/14	3	10.90	0	0.00	10.85	3	11,661	0.03%
2019/02/13	3	11.00	11	10.89	10.85	-8	11,747	-0.07%
2019/02/12	2	10.65	10	10.97	11.05	-8	11,995	-0.07%
2019/02/11	3	10.68	2	10.90	10.65	1	12,249	0.01%
2019/01/30	1	10.80	1	10.80	10.80	0	12,630	0.00%
2019/01/29	1	10.75	1	10.75	10.75	0	13,013	0.00%
2019/01/28	4	10.93	2	10.90	10.90	2	13,062	0.02%
2019/01/25	1	11.00	2	11.05	11.00	-1	13,203	-0.01%
2019/01/24	3	11.00	1	11.15	10.95	2	13,388	0.01%
2019/01/23	3	10.97	0	0.00	10.95	3	13,555	0.02%
2019/01/22	2	11.08	1	11.00	10.90	1	13,619	0.01%
2019/01/18	7	11.21	0	0.00	11.25	7	13,840	0.05%
2019/01/17	1	11.30	15	11.40	11.20	-14	13,909	-0.10%
2019/01/16	3	11.70	2.6	11.78	11.70	0.4	13,811	0.00%
2019/01/15	7	11.66	81	11.70	11.70	-74	13,742	-0.54%
2019/01/14	0	0.00	32	11.28	11.30	-32	13,671	-0.23%
2019/01/11	22	11.30	1	11.25	11.15	21	13,796	0.15%
2019/01/10	1	11.55	0	0.00	11.40	1	13,861	0.01%
2019/01/09	0	0.00	2	11.53	11.45	-2	14,065	-0.01%
2019/01/08	4	11.40	1	11.40	11.40	3	14,378	0.02%
2019/01/07	2	11.60	3	11.52	11.45	-1	14,692	-0.01%
2019/01/04	38	11.11	2	11.08	11.20	36	14,968	0.24%
2019/01/03	194	11.64	9	11.58	11.50	185	15,096	1.23%	大買/鉅額交易
2019/01/02	41	10.93	55	11.18	11.25	-14	15,083	-0.09%
2018/12/28	2	10.75	2	10.88	10.80	0	15,416	0.00%
2018/12/27	0	0.00	57	10.95	10.80	-57	15,929	-0.36%
2018/12/26	15	10.73	7	10.98	10.70	8	16,006	0.05%
2018/12/25	76.6	10.68	10	10.88	10.70	66.6	15,982	0.42%
2018/12/24	37	11.82	0	0.00	11.70	37	15,587	0.24%
2018/12/22	3	12.13	6	12.27	12.05	-3	15,417	-0.02%
2018/12/21	66	12.24	94	12.38	12.45	-28	15,434	-0.18%
2018/12/20	135	12.13	16	12.24	12.30	119	15,074	0.79%	大買/鉅額交易
2018/12/19	16	12.09	65	12.29	12.30	-49	14,853	-0.33%
2018/12/18	13	11.58	11	11.70	11.65	2	14,716	0.01%
2018/12/17	1	12.00	124	12.24	12.00	-123	15,161	-0.81%	大賣/鉅額交易
2018/12/14	23	11.72	21	11.90	11.80	2	15,373	0.01%
2018/12/13	3	11.90	16	12.10	11.85	-13	15,531	-0.08%
2018/12/12	18	12.17	26	12.25	12.10	-8	15,775	-0.05%
2018/12/11	23	11.71	23	11.47	11.65	0	15,938	0.00%
2018/12/10	13	11.97	22	11.77	11.80	-9	16,218	-0.06%
2018/12/07	22	11.92	136	11.74	12.40	-114	16,260	-0.70%	大賣/鉅額交易
2018/12/06	47	11.65	16	11.50	11.40	31	16,499	0.19%
2018/12/05	208	12.15	12	12.38	12.40	196	16,454	1.19%	大買/鉅額交易
2018/12/04	12	12.30	206	13.02	12.65	-194	16,390	-1.18%	大賣/鉅額交易
2018/12/03	112	12.62	6	12.78	12.60	106	16,245	0.65%	大買/鉅額交易
2018/11/30	14	12.04	66	12.26	12.45	-52	16,311	-0.32%
2018/11/29	0	0.00	18	11.44	11.75	-18	15,856	-0.11%
2018/11/28	21	10.85	4	10.45	10.70	17	15,709	0.11%
2018/11/27	1	10.20	0	0.00	10.25	1	16,016	0.01%
2018/11/26	2	10.35	1	10.35	10.20	1	16,448	0.01%
2018/11/23	72	10.20	21	10.30	10.15	51	16,740	0.30%
2018/11/22	23	10.54	22	10.63	10.35	1	17,149	0.01%
2018/11/21	2	10.50	7	10.42	10.65	-5	17,804	-0.03%
2018/11/20	3	10.63	2	10.65	10.65	1	18,116	0.01%
2018/11/19	4	10.70	23	10.86	10.70	-19	18,386	-0.10%
2018/11/16	6	10.96	116	10.95	10.85	-110	19,036	-0.58%	大賣/鉅額交易
2018/11/15	7	10.80	1	11.15	10.90	6	19,319	0.03%
2018/11/14	3	11.05	91	11.06	11.00	-88	19,378	-0.45%
2018/11/13	61	10.54	60	10.39	10.65	1	19,154	0.01%
2018/11/12	43	10.17	0	0.00	10.25	43	19,096	0.23%
2018/11/09	65	10.81	1	10.75	10.65	64	19,305	0.33%
2018/11/08	12.5	11.16	13	11.13	11.00	-0.5	19,167	0.00%
2018/11/07	42	10.78	53.8	11.20	11.00	-11.8	19,126	-0.06%
2018/11/06	52.1	10.63	57	10.68	10.75	-4.9	18,968	-0.03%
2018/11/05	12.3	10.09	0	0.00	10.05	12.3	18,809	0.07%
2018/11/02	12	10.15	20	10.29	10.00	-8	18,887	-0.04%
2018/11/01	118.3	10.18	18	10.46	10.25	100.3	18,971	0.53%	大買/
2018/10/31	10	9.63	13	9.79	9.90	-3	19,004	-0.02%
2018/10/30	2	8.96	2	9.01	9.00	0	19,032	0.00%
2018/10/29	8	8.93	10	9.29	8.81	-2	19,145	-0.01%
2018/10/26	4.2	9.66	3	9.25	9.22	1.2	19,314	0.01%
2018/10/25	2	9.72	28	9.70	9.60	-26	19,799	-0.13%
2018/10/24	0	0.00	7	10.26	10.20	-7	20,151	-0.03%
2018/10/23	4	10.40	4	10.51	10.25	0	20,632	0.00%
2018/10/22	4	10.58	5	10.64	10.55	-1	21,035	0.00%
2018/10/19	8	10.27	1	10.55	10.75	7	21,499	0.03%
2018/10/18	7	10.72	5	10.66	10.60	2	22,055	0.01%
2018/10/17	13	11.06	2	10.70	10.55	11	22,715	0.05%
2018/10/16	5.4	10.92	27	11.39	11.00	-21.6	22,987	-0.09%
2018/10/15	22	10.35	93	10.42	10.50	-71	23,722	-0.30%
2018/10/12	106	9.91	11	10.24	10.45	95	23,974	0.40%	大買/
2018/10/11	3	9.50	0	0.00	9.50	3	23,797	0.01%
2018/10/09	3	10.68	1	11.20	10.55	2	23,993	0.01%
2018/10/08	7	10.41	5	10.25	10.25	2	24,133	0.01%
2018/10/05	80	11.59	0	0.00	11.25	80	24,601	0.33%
2018/10/04	25	12.47	0	0.00	12.50	25	24,529	0.10%
2018/10/03	0	0.00	3	13.23	12.95	-3	24,981	-0.01%
2018/10/02	0	0.00	1	13.50	13.35	-1	25,311	0.00%
2018/10/01	20	13.55	0	0.00	13.50	20	25,824	0.08%
2018/09/28	7	13.54	4	13.93	13.70	3	26,936	0.01%
2018/09/27	5	14.04	8	13.79	13.55	-3	28,547	-0.01%
2018/09/26	6	14.58	8	14.37	14.35	-2	29,047	-0.01%
2018/09/25	11.5	14.80	31	14.97	14.50	-19.5	30,335	-0.06%
2018/09/21	33.7	14.22	32.4	14.74	14.90	1.3	31,472	0.00%
2018/09/20	3.2	13.00	83.1	13.35	13.90	-79.9	31,397	-0.25%
2018/09/19	43.5	12.62	41.1	12.63	12.65	2.5	31,418	0.01%
2018/09/18	27.2	12.45	3	12.87	12.55	24.2	31,458	0.08%
2018/09/17	19.1	13.42	11	13.61	13.35	8.1	31,507	0.03%
2018/09/05	56	10.87	4	10.98	10.75	52	31,617	0.16%
2018/09/04	0	0.00	1	10.65	10.75	-1	31,469	0.00%
2018/09/03	42	11.19	35	11.19	10.40	7	31,613	0.02%
2018/08/31	35	11.56	24	11.43	11.30	11	31,930	0.03%
2018/08/30	0	0.00	13	11.19	11.15	-13	32,542	-0.04%
2018/08/29	32	11.13	5	11.15	11.15	27	32,869	0.08%
2018/08/28	2	11.35	0	0.00	11.25	2	34,606	0.01%
2018/08/27	23	10.87	1	10.85	10.90	22	35,662	0.06%
2018/08/24	0	0.00	16	10.85	10.85	-16	37,687	-0.04%
2018/08/23	1	11.10	7	11.26	10.95	-6	38,272	-0.02%
2018/08/22	12	10.95	4	11.40	11.40	8	39,131	0.02%
2018/08/21	22	10.51	1	10.70	10.40	21	39,321	0.05%
2018/08/20	0	0.00	6	11.29	11.00	-6	39,785	-0.02%
2018/08/17	10	11.37	26	11.53	11.40	-16	39,693	-0.04%
2018/08/16	14	10.21	3	10.55	10.55	11	39,336	0.03%
2018/08/15	0	0.00	4	9.78	9.60	-4	39,603	-0.01%
2018/08/14	46	9.80	0	0.00	10.35	46	40,513	0.11%
2018/08/13	17	10.82	0	0.00	10.80	17	40,113	0.04%
2018/08/10	7	11.97	6	12.65	12.00	1	39,972	0.00%
2018/08/08	4	13.25	0	0.00	13.10	4	41,338	0.01%
2018/08/07	19	12.97	0	0.00	12.90	19	41,468	0.05%
2018/08/06	2	13.30	0	0.00	13.45	2	41,792	0.00%
2018/08/03	10	13.20	5	13.80	13.90	5	43,269	0.01%
2018/08/02	26	14.42	5	14.05	14.05	21	45,013	0.05%
2018/08/01	0	0.00	17	15.02	15.10	-17	45,817	-0.04%
2018/07/31	5	14.50	0	0.00	14.70	5	45,991	0.01%
2018/07/30	13	15.11	16	15.39	14.65	-3	45,896	-0.01%
2018/07/27	15	14.87	21	15.13	15.20	-6	45,824	-0.01%
2018/07/26	1	14.70	2	14.60	14.60	-1	45,953	0.00%
2018/07/24	37	15.02	15	15.25	15.00	22	46,211	0.05%
2018/07/23	16	13.62	49	14.32	14.90	-33	46,029	-0.07%
2018/07/20	16	14.47	15	15.11	14.45	1	46,309	0.00%
2018/07/19	38	15.38	45	15.54	15.40	-7	46,882	-0.01%
2018/07/18	18	15.44	3.7	14.90	14.90	14.3	46,468	0.03%
2018/07/17	13	15.74	7	16.05	15.50	6	46,123	0.01%
2018/07/16	39	16.66	52	16.68	16.15	-13	45,621	-0.03%
2018/07/13	60	16.25	40	16.21	16.75	20	45,003	0.04%
2018/07/12	26	15.79	156	15.79	15.60	-130	44,392	-0.29%	大賣/鉅額交易
2018/07/11	243	15.49	31	15.73	15.55	212	44,173	0.48%	大買/鉅額交易
2018/07/10	15	14.88	31.1	14.64	15.05	-16.1	43,593	-0.04%
2018/07/09	15	13.90	100	13.50	13.70	-85	43,706	-0.19%
2018/07/06	131	14.08	61	13.64	13.95	70	44,429	0.16%	大買/
2018/07/05	17	14.21	22	14.10	13.85	-5	44,616	-0.01%
2018/07/04	17	13.25	40	14.16	14.35	-23	44,216	-0.05%
2018/07/03	37	13.86	30	13.76	13.65	7	43,329	0.02%
2018/07/02	33	13.93	0	0.00	13.70	33	42,882	0.08%
2018/06/29	3.5	14.94	3	14.87	14.65	0.5	42,332	0.00%
2018/06/28	4	15.10	9	14.85	15.00	-5	41,940	-0.01%
2018/06/27	67.2	14.90	134	15.36	14.55	-66.8	41,426	-0.16%	大賣/
2018/06/26	171	14.08	49	14.97	15.05	122	40,386	0.30%	大買/鉅額交易
2018/06/25	22	14.68	4	14.60	14.60	18	38,673	0.05%
2018/06/22	61	16.35	3	16.27	16.20	58	38,095	0.15%
2018/06/21	117	18.42	51	18.70	17.95	66	36,866	0.18%	大買/
2018/06/20	10	17.25	6.4	17.75	17.80	3.6	35,806	0.01%
2018/06/19	20	17.80	18.7	18.16	18.45	1.3	36,024	0.00%
2018/06/15	30	17.28	6.2	17.53	17.70	23.8	36,071	0.07%
2018/06/14	2	16.50	6	16.93	16.45	-4	35,935	-0.01%
2018/06/13	15	16.38	24	16.98	15.65	-9	35,583	-0.03%
2018/06/12	13	17.56	86.3	17.69	17.35	-73.3	35,099	-0.21%
2018/06/11	60	17.31	25	17.78	17.75	35	34,863	0.10%
2018/06/08	5	15.75	140	16.52	17.10	-135	34,505	-0.39%	大賣/鉅額交易
2018/06/07	83	17.26	19	17.60	16.45	64	33,747	0.19%
2018/06/06	2	18.80	10	18.48	18.25	-8	32,935	-0.02%
2018/06/05	14	19.45	56.4	19.15	19.45	-42.4	32,562	-0.13%
2018/06/04	85	17.45	31.4	16.98	17.90	53.6	30,655	0.17%
2018/06/01	65	15.91	95	15.80	16.30	-30	29,250	-0.10%
2018/05/31	19	15.13	99	15.13	15.40	-80	27,078	-0.30%
2018/05/30	126	13.55	489.9	12.68	14.00	-363.9	26,186	-1.39%	大買/大賣/鉅額交易
2018/05/29	474	12.00	6	12.15	12.75	468	24,891	1.88%	大買/鉅額交易
2018/05/28	5	11.50	16.3	12.05	12.10	-11.3	24,318	-0.05%
2018/05/25	7	11.04	3	11.07	11.00	4	23,627	0.02%
2018/05/24	36	11.35	3	11.20	11.30	33	23,314	0.14%
2018/05/23	14	11.51	22	11.67	11.55	-8	23,091	-0.03%
2018/05/22	34	11.44	121	11.43	11.55	-87	22,704	-0.38%	大賣/
2018/05/21	13	10.45	26.6	10.45	10.50	-13.6	21,639	-0.06%
2018/05/18	3	9.50	46	9.46	9.56	-43	21,408	-0.20%
2018/05/17	41	9.43	20.7	9.49	9.70	20.3	21,214	0.10%
2018/05/16	17	9.62	23	9.76	9.08	-6	20,677	-0.03%
2018/05/15	10	9.60	0.4	9.60	9.60	9.6	19,619	0.05%
2018/05/14	13	8.72	45	8.70	8.73	-32	19,636	-0.16%
2018/05/11	60	7.89	193	7.76	7.94	-133	19,100	-0.70%	大賣/鉅額交易
2018/05/10	197	7.22	104.4	7.07	7.22	92.6	17,537	0.53%	大買/大賣/
2018/05/09	21	6.19	31	6.58	6.57	-10	15,601	-0.06%
2018/05/08	0	0.00	52	6.20	6.20	-52	14,885	-0.35%
2018/05/07	0	0.00	1.9	5.60	5.64	-1.9	14,932	-0.01%
2018/05/04	0	0.00	10	5.77	5.68	-10	15,197	-0.07%
2018/05/03	10	5.44	0	0.00	5.78	10	15,859	0.06%
2018/05/02	3	5.51	2	5.66	5.58	1	16,669	0.01%
2018/04/30	11	5.87	0	0.00	5.90	11	16,954	0.06%
2018/04/27	1	5.85	150	5.85	5.99	-149	17,174	-0.87%	大賣/鉅額交易
2018/04/26	240	6.26	154	6.07	5.96	86	17,098	0.50%	大買/大賣/
2018/04/25	151	6.34	2	6.34	6.34	149	16,215	0.92%	大買/鉅額交易
2018/04/23	0	0.00	2	5.68	5.75	-2	15,086	-0.01%
2018/04/19	0	0.00	208	5.74	5.70	-208	14,882	-1.40%	大賣/鉅額交易
2018/04/18	208	5.75	10	5.75	5.79	198	14,791	1.34%	大買/鉅額交易
2018/04/17	0	0.00	10	5.65	5.57	-10	14,606	-0.07%
2018/04/16	21	5.97	112	6.03	6.00	-91	14,288	-0.64%	大賣/
2018/04/13	4	5.96	49	5.91	5.77	-45	13,710	-0.33%
2018/04/12	140	5.98	23	5.91	6.01	117	12,983	0.90%	大買/鉅額交易
2018/04/11	22	5.83	43	5.80	5.84	-21	12,051	-0.17%
2018/03/29	5	5.45	0	0.00	5.40	5	11,222	0.04%
2018/03/28	5	5.59	0	0.00	5.55	5	11,064	0.05%
2018/03/27	1	5.70	0	0.00	5.64	1	10,975	0.01%
2018/03/26	5	5.63	0	0.00	5.65	5	10,876	0.05%
2018/03/23	9	5.78	10	5.61	5.75	-1	10,692	-0.01%
2018/03/22	17	6.00	21	5.80	5.91	-4	10,371	-0.04%
2018/03/21	20	5.57	42	5.51	5.72	-22	9,677	-0.23%
2018/03/20	0	0.00	20	5.33	5.32	-20	9,235	-0.22%
2018/03/15	2.1	5.22	0	0.00	5.26	2.1	9,040	0.02%
2018/03/14	0	0.00	20	5.21	5.22	-20	9,020	-0.22%
2018/03/13	0	0.00	0.1	5.23	5.26	-0.1	9,046	0.00%
2018/03/09	27	5.31	0	0.00	5.32	27	9,016	0.30%
2018/03/08	3	5.25	0	0.00	5.23	3	8,940	0.03%
2018/03/07	20	5.34	0	0.00	5.23	20	8,911	0.22%
2018/03/01	5	5.12	0	0.00	5.21	5	8,826	0.06%
2018/02/23	0	0.00	20.7	5.40	5.41	-20.7	8,607	-0.24%
2018/02/22	20	5.40	5	5.59	5.38	15	8,451	0.18%
2018/02/12	12	4.75	0	0.00	4.86	12	8,112	0.15%
2018/02/09	5	4.70	0	0.00	4.76	5	8,025	0.06%
2018/02/07	6	4.94	0	0.00	4.93	6	7,901	0.08%
2018/02/06	9	4.94	0	0.00	4.95	9	7,822	0.12%
2018/02/02	0	0.00	70	5.54	5.52	-70	7,454	-0.94%
2018/02/01	50	5.63	0	0.00	5.57	50	7,397	0.68%
2018/01/31	6	5.43	1	5.50	5.60	5	7,280	0.07%
2018/01/30	6	5.55	0	0.00	5.54	6	6,919	0.09%
2018/01/29	7	5.95	8	5.89	5.90	-1	6,446	-0.02%
2018/01/26	1	5.81	230.4	5.94	5.91	-229.4	6,108	-3.76%	大賣/鉅額交易
2018/01/25	20	5.80	32	5.85	5.65	-12	5,247	-0.23%
2018/01/24	5	5.69	409	5.77	5.77	-404	4,060	-9.95%	大賣/鉅額交易
2018/01/23	20	5.23	16	5.24	5.25	4	3,311	0.12%
2018/01/22	0	0.00	2.1	4.86	4.78	-2.1	2,862	-0.07%
2018/01/19	1	4.67	0	0.00	4.68	1	2,766	0.04%
2018/01/17	400	4.70	0	0.00	4.67	400	2,672	14.97%	大買/鉅額交易
2018/01/12	1	4.61	0	0.00	4.65	1	2,665	0.04%
2018/01/05	1	4.70	0	0.00	4.71	1	2,752	0.04%
2018/01/04	2	4.69	0	0.00	4.70	2	2,749	0.07%