錸德 (2349)-凱基-湖口券商分點個股進出

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
8.60
漲跌
▼0.02
漲幅
-0.23%
成交量
3,154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-湖口券商分點個股進出

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-湖口券商分點個股進出
凱基-湖口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
2024/05/21	1	8.35	1	8.68	8.62	0	2,146	0.00%
2024/05/20	3	8.69	4	8.56	8.52	-1	2,061	-0.05%
2024/05/17	40	8.80	23	8.84	8.75	17	1,963	0.87%
2024/05/16	12	7.98	4	8.33	8.42	8	1,550	0.52%
2024/05/15	1	7.68	0	0.00	7.66	1	1,309	0.08%
2024/05/13	0	0.00	1	7.69	7.66	-1	1,259	-0.08%
2024/05/10	0	0.00	2	7.44	7.53	-2	1,213	-0.16%
2024/05/09	3	7.48	0	0.00	7.45	3	1,203	0.25%
2024/05/07	2	7.46	0	0.00	7.43	2	1,211	0.17%
2024/04/30	1	7.71	2	7.72	7.63	-1	1,143	-0.09%
2024/04/29	2	7.70	0	0.00	7.72	2	1,132	0.18%
2024/04/26	5	7.39	2	7.72	7.78	3	1,095	0.27%
2024/04/23	2	7.30	0	0.00	7.33	2	1,007	0.20%
2024/04/19	1	7.28	0	0.00	7.26	1	988	0.10%
2024/04/16	1.6	7.35	0	0.00	7.34	1.6	955	0.16%
2024/04/15	0	0.00	9	7.71	7.71	-9	937	-0.96%
2024/04/11	1	7.81	0	0.00	7.80	1	927	0.11%
2024/04/09	1	7.74	0	0.00	7.77	1	910	0.11%
2024/03/22	0	0.00	0.4	7.83	7.82	-0.4	896	-0.04%
2024/03/21	0	0.00	6	7.78	7.78	-6	893	-0.67%
2024/03/20	1	7.74	0	0.00	7.74	1	893	0.11%
2024/03/15	0.2	7.74	0	0.00	7.78	0.2	895	0.02%
2024/03/13	0	0.00	1	8.03	7.96	-1	900	-0.11%
2024/03/12	0	0.00	1.7	8.04	8.06	-1.7	924	-0.19%
2024/03/11	1	7.80	0	0.00	7.81	1	999	0.10%
2024/03/07	0	0.00	1	7.84	7.82	-1	1,024	-0.10%
2024/03/06	2	7.85	0	0.00	7.87	2	1,029	0.19%
2024/03/05	20	7.85	0	0.00	7.84	20	1,039	1.92%
2024/03/04	0	0.00	11	7.94	7.90	-11	1,044	-1.05%
2024/02/26	0	0.00	0.3	7.85	7.83	-0.3	1,016	-0.03%
2024/02/23	0	0.00	1.6	7.89	7.86	-1.6	1,007	-0.16%
2024/02/16	16	7.90	0	0.00	7.95	16	1,036	1.54%
2024/02/05	3	7.76	0	0.00	7.77	3	1,024	0.29%
2024/01/19	0	0.00	13	7.92	7.91	-13	1,014	-1.28%
2024/01/16	1	7.95	0	0.00	7.94	1	1,007	0.10%
2024/01/11	1	8.06	0	0.00	8.04	1	1,004	0.10%
2024/01/09	2	8.03	0	0.00	8.04	2	1,023	0.20%
2024/01/08	0	0.00	10	8.13	8.13	-10	1,017	-0.98%
2024/01/05	1	8.07	0	0.00	8.06	1	1,013	0.10%
2024/01/03	1	8.09	0	0.00	8.09	1	1,028	0.10%
2024/01/02	10	8.17	0	0.00	8.17	10	1,021	0.98%
2023/12/19	2	8.11	0	0.00	8.11	2	1,005	0.20%
2023/12/18	0	0.00	1	8.32	8.25	-1	1,004	-0.10%
2023/12/13	1	8.27	0	0.00	8.24	1	994	0.10%
2023/12/12	1	8.27	0	0.00	8.25	1	992	0.10%
2023/12/11	1	8.39	0	0.00	8.36	1	980	0.10%
2023/12/06	0	0.00	1	8.75	8.67	-1	911	-0.11%
2023/12/05	0	0.00	3	8.39	8.41	-3	789	-0.38%
2023/12/04	2	8.26	0.8	8.22	8.20	1.2	748	0.16%
2023/11/28	1	8.13	0	0.00	8.13	1	729	0.14%
2023/11/24	2	8.18	0	0.00	8.18	2	722	0.28%
2023/11/20	2	8.17	0	0.00	8.21	2	724	0.28%
2023/11/17	1	8.17	0	0.00	8.17	1	722	0.14%
2023/11/10	2	8.08	0	0.00	8.09	2	713	0.28%
2023/11/07	0	0.00	1	8.11	8.19	-1	756	-0.13%
2023/10/30	1	8.01	0	0.00	7.97	1	838	0.12%
2023/10/24	2	7.94	0	0.00	7.93	2	890	0.22%
2023/10/23	2	7.85	0	0.00	7.85	2	906	0.22%
2023/10/20	3	7.80	5	7.79	7.83	-2	925	-0.22%
2023/10/19	5	7.89	0	0.00	7.88	5	942	0.53%
2023/10/18	2	7.90	0	0.00	7.88	2	964	0.21%
2023/10/17	2	8.02	0	0.00	8.00	2	956	0.21%
2023/10/16	1	8.03	0	0.00	8.05	1	973	0.10%
2023/10/13	0	0.00	0	8.16	8.13	0	1,011	0.00%
2023/10/12	0	0.00	5	8.27	8.22	-5	1,073	-0.47%
2023/10/11	0	0.00	0	7.95	8.03	0	1,071	0.00%
2023/10/05	3	8.03	0	0.00	8.06	3	1,095	0.27%
2023/10/03	7	8.13	0	0.00	8.13	7	1,111	0.63%
2023/10/02	0	0.00	2	8.16	8.15	-2	1,141	-0.18%
2023/09/28	2	8.18	0	0.00	8.16	2	1,166	0.17%
2023/09/26	0	0.00	8.6	8.17	8.21	-8.6	1,211	-0.71%
2023/09/25	2	8.25	0	0.00	8.21	2	1,226	0.16%
2023/09/22	0	8.26	0	0.00	8.25	0	1,243	0.00%
2023/09/21	1	8.30	0	0.00	8.29	1	1,257	0.08%
2023/09/18	2	8.50	0	0.00	8.48	2	1,455	0.14%
2023/09/15	1	8.47	0	0.00	8.47	1	1,482	0.07%
2023/09/14	0	0.00	1	8.45	8.47	-1	1,520	-0.07%
2023/09/05	0	0.00	1	8.62	8.65	-1	1,806	-0.06%
2023/08/30	1	8.42	0	0.00	8.42	1	2,106	0.05%
2023/08/29	1	8.34	0	0.00	8.33	1	2,258	0.04%
2023/08/24	0	0.00	0.6	8.41	8.38	-0.6	2,450	-0.03%
2023/08/21	1	8.51	0.5	8.42	8.47	0.5	2,818	0.02%
2023/08/15	1	8.58	0	0.00	8.59	1	2,864	0.03%
2023/08/10	0	0.00	13	8.76	8.68	-13	2,870	-0.45%
2023/08/09	0	0.00	2.1	8.93	8.90	-2.1	2,894	-0.07%
2023/08/04	3	8.94	0	0.00	8.98	3	2,888	0.10%
2023/08/02	1	8.92	0	0.00	8.92	1	2,880	0.03%
2023/08/01	0	0.00	0.9	9.08	9.08	-0.9	2,840	-0.03%
2023/07/31	111	9.10	0	0.00	9.15	111	2,830	3.92%	大買/鉅額交易
2023/07/27	2	9.25	0	0.00	9.27	2	2,801	0.07%
2023/07/26	2	9.25	0	0.00	9.11	2	2,798	0.07%
2023/07/25	2	9.20	0	0.00	9.19	2	2,786	0.07%
2023/07/21	2	9.41	0	0.00	9.38	2	2,770	0.07%
2023/07/17	0	0.00	2	9.72	9.82	-2	2,785	-0.07%
2023/07/14	0	0.00	0.7	9.39	9.42	-0.7	2,745	-0.02%
2023/07/11	5	9.40	5	9.51	9.54	0	2,826	0.00%
2023/07/07	1	9.42	0	0.00	9.37	1	2,872	0.03%
2023/07/06	1	9.51	0	0.00	9.50	1	2,905	0.03%
2023/06/30	1	9.83	0	0.00	9.88	1	2,995	0.03%
2023/06/27	1	9.73	6	9.94	9.71	-5	3,046	-0.16%
2023/06/26	0	0.00	2	10.02	10.05	-2	3,048	-0.07%
2023/06/21	4	9.56	0	0.00	9.57	4	2,976	0.13%
2023/06/19	10	9.42	0.8	9.44	9.42	9.2	2,951	0.31%
2023/06/16	50	9.45	0	0.00	9.44	50	2,941	1.70%
2023/06/15	2	9.49	0	0.00	9.43	2	2,899	0.07%
2023/06/14	56	9.75	0.1	9.73	9.75	55.9	2,829	1.97%
2023/06/13	50	9.92	0	0.00	9.90	50	2,826	1.77%
2023/06/09	0	0.00	10	9.95	9.99	-10	2,770	-0.36%
2023/06/08	60	9.98	0	0.00	9.98	60	2,756	2.18%
2023/06/07	1	10.10	0	0.00	10.00	1	2,748	0.04%
2023/06/06	0	0.00	2	10.15	9.88	-2	2,685	-0.07%
2023/06/05	0	0.00	6	10.13	10.00	-6	2,619	-0.23%
2023/06/02	0	0.00	2	9.95	9.91	-2	2,525	-0.08%
2023/06/01	0	0.00	1	9.72	9.70	-1	2,391	-0.04%
2023/05/31	0	0.00	2	9.72	9.72	-2	2,320	-0.09%
2023/05/30	6	9.29	2	9.29	9.24	4	2,220	0.18%
2023/05/26	12	9.48	5	9.39	9.32	7	2,190	0.32%
2023/05/25	2	9.49	133	9.80	9.83	-131	2,076	-6.31%	大賣/鉅額交易
2023/05/24	5	9.10	0	0.00	9.14	5	1,866	0.27%
2023/05/18	0	0.00	0.4	8.91	9.00	-0.4	1,956	-0.02%
2023/05/15	0	0.00	5	9.20	9.09	-5	1,924	-0.26%
2023/05/09	0	0.00	0	8.86	8.89	0	1,883	0.00%
2023/05/02	10	9.04	0	0.00	9.04	10	1,950	0.51%
2023/04/26	16	8.89	0	0.00	8.94	16	1,985	0.81%
2023/04/25	34	8.90	0	0.00	8.91	34	1,977	1.72%
2023/04/21	1	9.00	0	0.00	8.95	1	1,950	0.05%
2023/04/19	40	9.28	0	0.00	9.33	40	1,891	2.11%
2023/04/18	10	9.29	0	0.00	9.29	10	1,870	0.53%
2023/04/14	0	0.00	1	9.56	9.43	-1	1,822	-0.05%
2023/04/13	12	9.34	0	0.00	9.27	12	1,760	0.68%
2023/04/11	1	9.29	0	0.00	9.17	1	1,690	0.06%
2023/04/10	0	0.00	32.7	9.37	9.34	-32.7	1,649	-1.98%
2023/04/07	23	8.84	0	0.00	8.83	23	1,520	1.51%
2023/03/31	20	8.96	0	0.00	8.94	20	1,488	1.34%
2023/03/30	10	8.99	0	0.00	8.99	10	1,479	0.68%
2023/03/29	0	0.00	6	9.04	9.04	-6	1,463	-0.41%
2023/03/28	1	8.96	0	0.00	8.92	1	1,436	0.07%
2023/03/27	0	0.00	21	9.05	9.09	-21	1,386	-1.51%
2023/03/24	3	8.83	0	0.00	8.78	3	1,320	0.23%
2023/03/21	0.7	8.36	1	8.37	8.39	-0.3	1,254	-0.02%
2023/03/20	0.3	8.19	7	8.25	8.22	-6.7	1,260	-0.53%
2023/03/17	0.4	8.07	1	8.17	8.13	-0.6	1,285	-0.05%
2023/03/16	1.3	8.12	0	0.00	8.12	1.3	1,311	0.10%
2023/03/15	0	0.00	3	8.57	8.57	-3	1,333	-0.22%
2023/03/14	0	0.00	10.6	8.52	8.52	-10.6	1,363	-0.78%
2023/03/13	1.3	8.60	0	0.00	8.62	1.3	1,362	0.10%
2023/03/10	0	0.00	6	8.77	8.81	-6	1,370	-0.44%
2023/03/09	0	0.00	5	8.81	8.80	-5	1,415	-0.35%
2023/03/08	0.4	8.71	0	0.00	8.76	0.4	1,399	0.03%
2023/03/07	0.3	8.68	0	0.00	8.75	0.3	1,395	0.02%
2023/03/06	0.3	8.66	0	0.00	8.71	0.3	1,383	0.02%
2023/03/03	10	8.54	0	0.00	8.54	10	1,368	0.73%
2023/02/23	1	8.70	0	0.00	8.70	1	1,347	0.07%
2023/02/22	0	0.00	5	8.65	8.64	-5	1,344	-0.37%
2023/02/21	1	8.83	15	8.72	8.71	-14	1,325	-1.06%
2023/02/20	16	8.82	6	8.83	8.90	10	1,293	0.77%
2023/02/17	0	0.00	5	8.33	8.33	-5	1,210	-0.41%
2023/02/16	1	8.32	0	0.00	8.30	1	1,211	0.08%
2023/02/15	0	0.00	10	8.25	8.26	-10	1,205	-0.83%
2023/02/14	0	0.00	1	8.22	8.22	-1	1,195	-0.08%
2023/02/13	0	0.00	10	8.18	8.16	-10	1,194	-0.84%
2023/02/10	0	0.00	11	8.18	8.19	-11	1,198	-0.92%
2023/02/03	0	0.00	4	8.24	8.23	-4	1,187	-0.34%
2023/02/02	10	8.29	0	0.00	8.30	10	1,177	0.85%
2023/01/31	0	0.00	20	8.18	8.14	-20	1,136	-1.76%
2023/01/30	0	0.00	10	8.25	8.25	-10	1,111	-0.90%
2023/01/17	15	7.95	0	0.00	7.93	15	1,067	1.41%
2023/01/16	0	0.00	2	7.93	7.93	-2	1,062	-0.19%
2023/01/13	0	0.00	5	7.90	7.88	-5	1,061	-0.47%
2023/01/12	20	7.87	0	0.00	7.79	20	1,060	1.89%
2023/01/11	2	7.87	3	7.96	7.86	-1	1,051	-0.10%
2023/01/10	4	7.88	0	0.00	7.89	4	1,044	0.38%
2023/01/09	7	7.88	4	7.88	7.90	3	1,052	0.28%
2023/01/06	15	7.79	0	0.00	7.80	15	1,050	1.43%
2023/01/05	5	7.85	6	7.84	7.81	-1	1,066	-0.09%
2023/01/04	0	0.00	1	7.77	7.82	-1	1,058	-0.09%
2023/01/03	1	7.69	31	7.60	7.69	-30	1,064	-2.82%
2022/12/30	5	7.61	0	0.00	7.61	5	1,057	0.47%
2022/12/29	5	7.57	0	0.00	7.60	5	1,055	0.47%
2022/12/28	1	7.78	0	0.00	7.64	1	1,079	0.09%
2022/12/26	10	7.87	0	0.00	7.82	10	1,062	0.94%
2022/12/23	0.2	7.80	0	0.00	7.84	0.2	1,068	0.02%
2022/12/21	1	7.82	0	0.00	7.79	1	1,075	0.09%
2022/12/16	0	0.00	1	7.93	7.90	-1	1,088	-0.09%
2022/12/15	0	0.00	1	8.07	8.06	-1	1,071	-0.09%
2022/12/13	0	0.00	0.1	8.10	8.10	-0.1	1,066	-0.01%
2022/12/09	32	8.15	0	0.00	8.16	32	1,105	2.89%
2022/12/08	1.5	8.02	1	8.00	8.00	0.5	1,090	0.05%
2022/12/07	0	0.00	5.5	8.14	8.13	-5.5	1,059	-0.52%
2022/12/06	27	8.09	2	8.02	7.96	25	996	2.51%
2022/12/05	10	7.90	0	0.00	7.88	10	978	1.02%
2022/12/02	1	7.82	7	7.87	7.90	-6	969	-0.62%
2022/12/01	5	8.10	9	8.11	8.10	-4	929	-0.43%
2022/11/30	1	7.43	0	0.00	7.49	1	861	0.12%
2022/11/21	0	0.00	1	7.35	7.31	-1	907	-0.11%
2022/11/15	1	7.45	0	0.00	7.45	1	950	0.11%
2022/11/09	1	7.34	0	0.00	7.37	1	1,166	0.09%
2022/11/08	0	0.00	5.6	7.28	7.28	-5.6	1,257	-0.44%
2022/11/07	1	7.23	1	7.35	7.34	0	1,252	0.00%
2022/11/03	1	7.15	0	0.00	7.17	1	1,250	0.08%
2022/11/02	1	7.24	0	0.00	7.20	1	1,264	0.08%
2022/11/01	0	0.00	1	7.15	7.19	-1	1,260	-0.08%
2022/10/28	2	7.09	0	0.00	7.00	2	1,271	0.16%
2022/10/24	0	0.00	1.5	7.29	7.07	-1.5	1,289	-0.11%
2022/10/19	2	7.08	0	0.00	7.06	2	1,293	0.15%
2022/10/17	1	6.99	0	0.00	7.09	1	1,292	0.08%
2022/10/11	1	7.30	1	7.37	7.28	0	1,298	0.00%
2022/10/07	1	7.54	0	0.00	7.52	1	1,298	0.08%
2022/09/30	1	7.45	0	0.00	7.55	1	1,333	0.07%
2022/09/29	1	7.64	0	0.00	7.60	1	1,344	0.07%
2022/09/27	1	7.92	0	0.00	7.92	1	1,368	0.07%
2022/09/23	1	8.22	0	0.00	8.17	1	1,401	0.07%
2022/09/20	1	8.44	0	0.00	8.42	1	1,419	0.07%
2022/09/16	0	0.00	13	8.66	8.60	-13	1,406	-0.92%
2022/09/13	0	0.00	1	8.32	8.34	-1	1,391	-0.07%
2022/09/06	8	8.06	0	0.00	8.01	8	1,458	0.55%
2022/09/02	1.4	8.39	0	0.00	8.30	1.4	1,464	0.10%
2022/08/30	0	0.00	0.2	8.47	8.47	-0.2	1,461	-0.02%
2022/08/24	0	0.00	0	8.41	8.40	0	1,432	0.00%
2022/08/23	0	0.00	22	8.49	8.50	-22	1,412	-1.56%
2022/08/19	22.1	8.77	0	0.00	8.74	22.1	1,389	1.59%
2022/08/18	0.4	8.50	1	8.48	8.52	-0.6	1,350	-0.04%
2022/08/17	6.5	8.56	0	0.00	8.56	6.5	1,333	0.49%
2022/08/16	0	0.00	6	8.78	8.71	-6	1,258	-0.48%
2022/08/15	0	0.00	3	8.12	8.32	-3	1,145	-0.26%
2022/08/11	1	7.49	1	7.48	7.47	0	1,054	0.00%
2022/08/09	0	0.00	1	7.39	7.38	-1	1,061	-0.09%
2022/08/04	1	7.17	0	0.00	7.16	1	1,072	0.09%
2022/08/02	1	7.32	0	0.00	7.31	1	1,065	0.09%
2022/07/29	0	0.00	20	7.37	7.40	-20	1,066	-1.87%
2022/07/28	1	7.44	0	0.00	7.37	1	1,076	0.09%
2022/07/22	1	7.50	0	0.00	7.48	1	1,094	0.09%
2022/07/21	0	0.00	0	7.45	7.50	0	1,122	0.00%
2022/07/20	0	0.00	1	7.57	7.43	-1	1,135	-0.09%
2022/07/19	0	0.00	0.7	7.44	7.44	-0.7	1,141	-0.07%
2022/07/12	1	7.15	0	0.00	7.14	1	1,144	0.09%
2022/07/08	0	0.00	1	7.52	7.50	-1	1,127	-0.09%
2022/07/07	0	0.00	3	7.36	7.37	-3	1,127	-0.27%
2022/07/06	3	7.29	0	0.00	7.20	3	1,123	0.27%
2022/07/04	1	7.24	0	0.00	7.19	1	1,109	0.09%
2022/06/30	5	7.78	0	0.00	7.65	5	1,084	0.46%
2022/06/22	1	8.13	0	0.00	8.01	1	1,085	0.09%
2022/06/21	0	0.00	0.4	8.15	8.20	-0.4	1,075	-0.04%
2022/06/20	3	8.24	0	0.00	8.01	3	1,080	0.28%
2022/06/16	0	0.00	1	8.88	8.76	-1	1,059	-0.09%
2022/06/14	1	8.59	0	0.00	8.79	1	1,059	0.09%
2022/06/13	0	0.00	6	8.70	8.73	-6	1,060	-0.57%
2022/06/06	0	0.00	3	8.90	8.88	-3	1,095	-0.27%
2022/05/31	4	8.94	0	0.00	8.94	4	1,204	0.33%
2022/05/26	0	0.00	5	8.85	8.80	-5	1,258	-0.40%
2022/05/25	0	0.00	4	8.81	8.81	-4	1,282	-0.31%
2022/05/23	1	8.90	0	0.00	8.92	1	1,353	0.07%
2022/05/20	0	0.00	1	8.92	8.86	-1	1,400	-0.07%
2022/05/12	1	8.66	0	0.00	8.64	1	1,515	0.07%
2022/05/10	1	8.75	0.1	8.89	8.90	0.9	1,554	0.06%
2022/05/09	0	0.00	1	8.87	8.74	-1	1,590	-0.06%
2022/05/06	0	0.00	0.3	8.99	9.00	-0.3	1,607	-0.02%
2022/05/03	0	0.00	2	8.95	8.95	-2	1,745	-0.11%
2022/04/29	1	8.96	0	0.00	8.95	1	1,823	0.05%
2022/04/28	3	8.82	0	0.00	8.90	3	1,929	0.16%
2022/04/27	4	8.71	0	0.00	8.86	4	2,054	0.19%
2022/04/22	0	0.00	0.7	8.93	8.98	-0.7	2,211	-0.03%
2022/04/21	0	0.00	1	8.99	9.02	-1	2,284	-0.04%
2022/04/20	1	9.00	0	0.00	9.00	1	2,358	0.04%
2022/04/18	1	8.95	0	0.00	8.91	1	2,594	0.04%
2022/04/14	0	0.00	10	9.02	9.05	-10	2,809	-0.36%
2022/04/12	1.5	8.99	0	0.00	8.99	1.5	3,177	0.05%
2022/04/06	0.5	9.10	0	0.00	9.13	0.5	5,197	0.01%
2022/03/31	0.5	9.15	0	0.00	9.16	0.5	5,399	0.01%
2022/03/22	5	9.34	0	0.00	9.31	5	5,787	0.09%
2022/03/10	1	9.33	0	0.00	9.30	1	6,458	0.02%
2022/03/07	0	0.00	10	9.20	9.17	-10	6,471	-0.15%
2022/02/25	0	0.00	1.4	9.44	9.43	-1.4	6,668	-0.02%
2022/02/24	3	9.35	0	0.00	9.43	3	6,670	0.04%
2022/02/23	1	9.52	0	0.00	9.51	1	6,642	0.02%
2022/02/18	0	0.00	17	9.62	9.63	-17	6,622	-0.26%
2022/02/16	2	9.70	0	0.00	9.70	2	6,617	0.03%
2022/02/14	1	9.63	0	0.00	9.63	1	6,638	0.02%
2022/02/11	1	9.89	0	0.00	9.85	1	6,615	0.02%
2022/02/08	0	0.00	1	9.70	9.84	-1	6,634	-0.02%
2022/02/07	0	0.00	10	9.65	9.71	-10	6,710	-0.15%
2022/01/26	1	9.49	10	9.47	9.45	-9	6,704	-0.13%
2022/01/24	11	9.73	0	0.00	9.78	11	6,613	0.17%
2022/01/21	0	0.00	2	9.97	9.90	-2	6,555	-0.03%
2022/01/20	0	0.00	6	10.28	10.20	-6	6,482	-0.09%
2022/01/19	5	10.01	1	10.20	10.05	4	6,359	0.06%
2022/01/17	4	10.01	0	0.00	10.05	4	6,218	0.06%
2022/01/14	10	10.00	0	0.00	9.80	10	6,190	0.16%
2022/01/12	0	0.00	7	10.15	10.10	-7	6,061	-0.12%
2022/01/11	3.4	10.15	5	10.50	10.10	-1.6	6,006	-0.03%
2022/01/07	3.3	10.69	5	10.65	10.60	-1.7	5,747	-0.03%
2022/01/06	0	0.00	9	11.14	11.00	-9	5,605	-0.16%
2022/01/05	1	11.35	18	11.42	11.25	-17	5,463	-0.31%
2022/01/04	18	11.94	10	11.55	11.65	8	5,238	0.15%
2022/01/03	11	11.15	18	11.53	11.40	-7	4,828	-0.14%
2021/12/30	43.3	11.46	63.4	11.63	11.75	-20.1	4,470	-0.45%
2021/12/29	10	11.18	27	11.21	11.25	-17	3,769	-0.45%
2021/12/27	4	10.19	0	0.00	10.25	4	3,139	0.13%
2021/12/24	0	0.00	6	9.98	9.97	-6	3,049	-0.20%
2021/12/23	0	0.00	6	10.17	9.97	-6	2,973	-0.20%
2021/12/22	11	9.93	2	9.91	9.90	9	2,868	0.31%
2021/12/20	0	0.00	6.4	9.47	9.49	-6.4	2,772	-0.23%
2021/12/16	10	9.66	0	0.00	9.47	10	2,760	0.36%
2021/12/15	6	9.46	0	0.00	9.45	6	2,712	0.22%
2021/12/14	3	9.60	8	9.54	9.42	-5	2,690	-0.19%
2021/12/13	8	9.91	5.1	9.79	9.82	2.9	2,609	0.11%
2021/12/10	5	10.15	22	9.99	9.93	-17	2,513	-0.68%
2021/12/09	5	9.70	7	9.89	10.15	-2	2,274	-0.09%
2021/12/08	6	9.23	2	9.27	9.26	4	2,023	0.20%
2021/12/07	6	9.16	2	9.17	9.15	4	2,006	0.20%
2021/12/06	1	9.12	0	0.00	9.11	1	2,009	0.05%
2021/12/03	3	9.16	3	9.19	9.18	0	2,007	0.00%
2021/12/02	1	9.17	0	0.00	9.15	1	1,999	0.05%
2021/12/01	2	9.18	12	9.05	9.24	-10	1,987	-0.50%
2021/11/26	1	9.34	0	0.00	9.20	1	1,829	0.05%
2021/11/25	1	9.48	0	0.00	9.44	1	1,770	0.06%
2021/11/24	1	9.55	0	0.00	9.51	1	1,751	0.06%
2021/11/18	1	9.59	0	0.00	9.58	1	1,736	0.06%
2021/11/15	0	0.00	5	9.56	9.54	-5	1,798	-0.28%
2021/11/12	6	9.77	0	0.00	9.56	6	1,807	0.33%
2021/11/11	5	9.80	0	0.00	9.76	5	1,798	0.28%
2021/11/10	0	0.00	6	9.91	9.88	-6	1,843	-0.33%
2021/11/09	5	9.83	0	0.00	9.82	5	1,908	0.26%
2021/11/08	0	0.00	9	9.98	9.95	-9	1,969	-0.46%
2021/11/05	0	0.00	0.2	9.90	9.94	-0.2	2,105	-0.01%
2021/11/04	3	10.15	0.9	10.10	10.10	2.1	2,265	0.09%
2021/11/03	0	0.00	10	9.78	9.77	-10	2,746	-0.36%
2021/11/01	5	9.79	0	0.00	9.76	5	3,043	0.16%
2021/10/28	0	0.00	1	9.94	9.90	-1	3,040	-0.03%
2021/10/26	0	0.00	1	9.67	9.70	-1	3,032	-0.03%
2021/10/20	0	0.00	5	9.54	9.50	-5	3,104	-0.16%
2021/10/19	4	9.40	2	9.37	9.46	2	3,115	0.06%
2021/10/18	2	9.33	0	0.00	9.38	2	3,139	0.06%
2021/10/14	3	9.23	0	0.00	9.25	3	3,209	0.09%
2021/10/13	0	0.00	0.1	9.20	9.25	-0.1	3,257	0.00%
2021/10/12	0	0.00	1.5	9.24	9.35	-1.5	3,286	-0.04%
2021/10/06	0	0.00	1	9.25	9.08	-1	3,358	-0.03%
2021/10/05	12	8.98	0	0.00	9.28	12	3,379	0.36%
2021/10/04	11	9.20	0	0.00	9.15	11	3,397	0.32%
2021/09/29	10	9.50	0	0.00	9.57	10	3,442	0.29%
2021/09/28	4	9.63	0	0.00	9.68	4	3,502	0.11%
2021/09/23	2	9.52	0	0.00	9.57	2	3,863	0.05%
2021/09/15	0	0.00	5	9.51	9.50	-5	3,933	-0.13%
2021/09/09	1	9.50	0	0.00	9.59	1	4,037	0.02%
2021/09/07	1	9.60	0	0.00	9.60	1	4,050	0.02%
2021/09/02	0	0.00	3	9.81	9.90	-3	4,044	-0.07%
2021/09/01	2	9.85	0	0.00	9.83	2	4,023	0.05%
2021/08/31	0	0.00	3	9.59	9.69	-3	4,015	-0.07%
2021/08/27	0	0.00	1	9.68	9.67	-1	4,068	-0.02%
2021/08/24	0	0.00	3	9.51	9.59	-3	4,151	-0.07%
2021/08/20	1	9.53	0	0.00	9.43	1	4,200	0.02%
2021/08/18	5	9.68	1	9.60	9.82	4	4,214	0.09%
2021/08/17	1	9.58	0	0.00	9.82	1	4,233	0.02%
2021/08/16	0	0.00	1	9.54	9.53	-1	4,225	-0.02%
2021/08/13	11	9.96	0	0.00	9.91	11	4,188	0.26%
2021/08/12	9	10.20	8	10.15	10.15	1	4,177	0.02%
2021/08/11	16	10.61	4	10.71	10.65	12	4,159	0.29%
2021/08/10	3	10.75	30	10.65	10.40	-27	4,112	-0.66%
2021/08/09	27	11.70	13	11.49	11.50	14	4,094	0.34%
2021/08/06	1	11.40	2	11.40	11.40	-1	3,679	-0.03%
2021/08/05	0	0.00	6.2	10.40	10.40	-6.2	3,635	-0.17%
2021/07/29	1	9.60	0	0.00	9.58	1	3,959	0.03%
2021/07/28	1	9.59	0	0.00	9.56	1	4,050	0.02%
2021/07/26	0	0.00	4	9.95	10.00	-4	4,288	-0.09%
2021/07/21	17	9.64	0	0.00	9.58	17	4,589	0.37%
2021/07/20	0	0.00	2	10.00	9.89	-2	4,712	-0.04%
2021/07/15	0	0.00	3	10.05	9.94	-3	6,101	-0.05%
2021/07/14	1	9.78	0	0.00	9.72	1	6,521	0.02%
2021/07/09	1	9.90	0.2	9.90	9.90	0.8	6,811	0.01%
2021/07/08	0	0.00	1	9.92	9.88	-1	6,906	-0.01%
2021/07/07	2	9.89	0	0.00	9.86	2	7,050	0.03%
2021/07/06	3	9.97	0	0.00	9.96	3	7,140	0.04%
2021/07/05	1	9.99	3.7	10.08	10.20	-2.7	7,236	-0.04%
2021/07/02	8	10.32	18	10.08	9.90	-10	7,364	-0.14%
2021/07/01	8	10.06	3	9.99	10.15	5	7,257	0.07%
2021/06/29	2	9.17	5	9.22	9.16	-3	7,237	-0.04%
2021/06/25	5	9.50	0	0.00	9.42	5	7,458	0.07%
2021/06/23	0	0.00	1.3	9.38	9.43	-1.3	7,676	-0.02%
2021/06/22	2.3	9.36	0	0.00	9.32	2.3	7,680	0.03%
2021/06/21	4	9.37	0	0.00	9.31	4	7,686	0.05%
2021/06/18	0	0.00	25	9.68	9.64	-25	7,719	-0.32%
2021/06/17	6	9.79	0	0.00	9.77	6	7,809	0.08%
2021/06/15	0	0.00	5	9.82	9.77	-5	7,863	-0.06%
2021/06/11	1	9.83	0	0.00	9.81	1	7,876	0.01%
2021/06/08	20	10.00	0	0.00	10.00	20	7,900	0.25%
2021/06/07	1	9.94	0	0.00	9.91	1	7,915	0.01%
2021/06/04	0	0.00	0.4	10.15	10.10	-0.4	7,895	-0.01%
2021/06/03	1	10.25	5	10.20	10.15	-4	7,899	-0.05%
2021/06/01	1	10.15	3	10.10	10.15	-2	7,850	-0.03%
2021/05/31	0	0.00	3	9.98	10.00	-3	7,835	-0.04%
2021/05/27	3	9.59	0	0.00	9.45	3	7,779	0.04%
2021/05/26	1	9.64	0	0.00	9.63	1	7,747	0.01%
2021/05/21	3	9.41	1	9.41	9.38	2	7,817	0.03%
2021/05/20	0	0.00	41	9.23	9.20	-41	7,829	-0.52%
2021/05/19	1	9.12	2	9.01	9.08	-1	7,813	-0.01%
2021/05/18	7	8.59	14	8.50	9.04	-7	7,769	-0.09%
2021/05/17	5	8.55	13	8.50	8.37	-8	7,684	-0.10%
2021/05/14	6.4	9.57	0	0.00	9.30	6.4	7,592	0.08%
2021/05/13	8	9.67	7	9.65	9.61	1	7,488	0.01%
2021/05/12	1	9.84	14	10.28	9.95	-13	7,372	-0.18%
2021/05/11	4	10.80	15	10.52	10.40	-11	7,214	-0.15%
2021/05/07	5	10.96	0	0.00	11.25	5	7,074	0.07%
2021/05/06	5	11.15	0	0.00	10.85	5	7,054	0.07%
2021/05/05	0	0.00	10	11.25	10.95	-10	6,988	-0.14%
2021/05/04	2	11.10	12	11.52	11.15	-10	6,914	-0.14%
2021/05/03	4	12.10	11.4	12.10	11.95	-7.4	6,757	-0.11%
2021/04/29	22	12.88	0	0.00	12.45	22	6,688	0.33%
2021/04/27	10	12.50	30	12.54	12.60	-20	6,603	-0.30%
2021/04/26	4	12.65	25.2	12.74	12.80	-21.2	6,606	-0.32%
2021/04/23	34	12.09	11	11.75	12.20	23	6,475	0.36%
2021/04/22	52	12.82	19	12.54	12.10	33	6,339	0.52%
2021/04/21	105	13.51	27	13.46	13.35	78	5,837	1.34%	大買/
2021/04/20	11	11.81	23.9	12.77	12.90	-12.9	5,116	-0.25%
2021/04/19	2	11.80	28	11.69	11.75	-26	4,727	-0.55%
2021/04/16	26	11.34	5.5	11.23	11.35	20.5	4,570	0.45%
2021/04/15	0	0.00	14	11.11	11.15	-14	4,514	-0.31%
2021/04/14	1	10.85	0	0.00	11.10	1	4,503	0.02%
2021/04/13	20	11.40	10.6	11.15	11.00	9.4	4,482	0.21%
2021/04/12	10	11.15	0.9	11.10	11.20	9.1	4,375	0.21%
2021/04/08	16	11.16	1	10.85	11.20	15	4,228	0.35%
2021/04/07	15	10.85	7	10.80	10.90	8	4,120	0.19%
2021/04/06	2	10.90	12.4	10.87	10.80	-10.4	4,131	-0.25%
2021/03/31	1	10.60	0	0.00	10.50	1	4,142	0.02%
2021/03/30	0	0.00	9	10.66	10.75	-9	4,362	-0.21%
2021/03/29	7	10.35	0	0.00	10.40	7	4,267	0.16%
2021/03/26	2	10.58	8.4	10.62	10.50	-6.4	4,228	-0.15%
2021/03/25	1	10.25	10.3	10.20	10.20	-9.3	4,168	-0.22%
2021/03/24	0	0.00	10	10.25	10.40	-10	4,211	-0.24%
2021/03/23	20	10.53	0	0.00	10.30	20	4,220	0.47%
2021/03/22	15	10.43	17.4	10.70	10.70	-2.4	4,224	-0.06%
2021/03/19	1	10.35	20	10.33	10.25	-19	4,164	-0.46%
2021/03/18	5	10.20	0.7	10.21	10.40	4.3	4,191	0.10%
2021/03/15	1	10.15	0	0.00	10.20	1	4,705	0.02%
2021/03/12	0	10.15	0	0.00	10.20	0	5,115	0.00%
2021/03/11	0	0.00	10.3	10.25	10.20	-10.3	5,812	-0.18%
2021/03/10	2	10.10	0	0.00	10.15	2	5,905	0.03%
2021/03/03	1	10.20	0.4	10.15	10.15	0.6	6,827	0.01%
2021/03/02	1	10.35	10	10.25	10.20	-9	7,054	-0.13%
2021/02/26	1	10.40	0.8	10.40	10.45	0.2	7,239	0.00%
2021/02/25	0	0.00	10	10.55	10.55	-10	7,266	-0.14%
2021/02/24	0	0.00	1	10.70	10.45	-1	7,299	-0.01%
2021/02/22	0	0.00	23	10.46	10.45	-23	7,350	-0.31%
2021/02/19	0	0.00	2	10.30	10.40	-2	7,398	-0.03%
2021/02/18	2	10.13	0	0.00	10.10	2	7,385	0.03%
2021/02/17	2	10.10	2	9.93	10.10	0	7,394	0.00%
2021/02/05	37	9.93	0	0.00	9.91	37	7,387	0.50%
2021/02/04	4	10.03	0	0.00	10.10	4	7,331	0.05%
2021/02/03	5	10.25	0	0.00	10.15	5	7,320	0.07%
2021/02/02	1	10.20	0	0.00	10.20	1	7,341	0.01%
2021/02/01	0	0.00	240	10.15	10.15	-240	7,348	-3.27%	大賣/鉅額交易
2021/01/26	0	0.00	11.2	10.40	10.30	-11.2	7,448	-0.15%
2021/01/22	0	0.00	1	10.70	10.60	-1	7,455	-0.01%
2021/01/21	0	0.00	0	10.40	10.35	0	7,446	0.00%
2021/01/20	250	10.55	7	11.20	10.55	243	7,483	3.25%	大買/鉅額交易
2021/01/19	0	0.00	0.8	11.10	11.20	-0.8	7,358	-0.01%
2021/01/18	1	10.30	3	10.35	10.20	-2	7,326	-0.03%
2021/01/15	0	0.00	2	10.40	10.30	-2	7,334	-0.03%
2021/01/12	14	10.43	0	0.00	10.35	14	7,503	0.19%
2021/01/08	11	10.65	0	0.00	10.65	11	7,992	0.14%
2021/01/07	20	10.65	1.1	10.75	10.65	19	8,153	0.23%
2021/01/06	5	10.70	0	0.00	10.60	5	8,144	0.06%
2021/01/05	2.5	10.84	0	0.00	10.85	2.5	8,141	0.03%
2021/01/04	5	10.91	3.7	10.89	10.90	1.3	8,296	0.02%
2020/12/30	14	11.18	0	0.00	11.00	14	8,655	0.16%
2020/12/29	0	0.00	3.8	11.20	11.05	-3.8	8,752	-0.04%
2020/12/28	1	11.20	0	0.00	11.20	1	8,855	0.01%
2020/12/25	1	11.40	0	0.00	11.35	1	8,937	0.01%
2020/12/24	3	11.58	4.7	11.66	11.55	-1.7	8,998	-0.02%
2020/12/18	2	10.80	0	0.00	10.80	2	9,291	0.02%
2020/12/17	0	0.00	3	10.70	10.75	-3	9,370	-0.03%
2020/12/16	10	10.60	0	0.00	10.80	10	9,538	0.10%
2020/12/15	15	10.70	0	0.00	10.65	15	9,633	0.16%
2020/12/10	3	11.50	40	11.78	11.45	-37	10,159	-0.36%
2020/12/09	30	11.59	0	0.00	11.75	30	10,542	0.28%
2020/12/08	44	12.03	0.4	11.85	11.95	43.6	11,314	0.39%
2020/12/07	0	0.00	67.8	12.07	12.30	-67.8	11,057	-0.61%
2020/12/03	1	11.55	3.6	11.35	11.25	-2.6	10,447	-0.02%
2020/11/30	0	0.00	0.8	11.35	11.00	-0.8	10,487	-0.01%
2020/11/27	1	11.10	2.1	11.10	11.20	-1.1	10,355	-0.01%
2020/11/26	2	11.25	0.6	11.20	11.20	1.4	10,322	0.01%
2020/11/25	0	0.00	20	10.93	11.15	-20	10,155	-0.20%
2020/11/24	0	0.00	1	10.40	10.50	-1	10,123	-0.01%
2020/11/23	10.4	10.50	0.4	10.45	10.50	10	10,210	0.10%
2020/11/20	10	10.70	6	10.70	10.70	4	10,250	0.04%
2020/11/19	0	0.00	11.7	10.96	10.80	-11.7	10,348	-0.11%
2020/11/18	0	0.00	1	10.70	10.60	-1	10,504	-0.01%
2020/11/17	0	0.00	1	10.30	10.30	-1	10,527	-0.01%
2020/11/16	10	10.40	10	10.40	10.35	0	10,691	0.00%
2020/11/12	10	10.40	0	0.00	10.40	10	11,765	0.08%
2020/11/11	11	10.40	0	0.00	10.35	11	11,900	0.09%
2020/11/10	10	10.40	0	0.00	10.40	10	11,905	0.08%
2020/11/09	4	10.60	0	0.00	10.60	4	11,936	0.03%
2020/11/06	11	10.60	0.4	10.60	10.70	10.6	12,028	0.09%
2020/11/05	0	0.00	1	10.95	10.85	-1	12,035	-0.01%
2020/11/04	1	10.50	1	10.38	10.40	0	11,987	0.00%
2020/10/30	1	10.50	0	0.00	10.40	1	12,130	0.01%
2020/10/28	0	0.00	1	10.90	10.70	-1	12,258	-0.01%
2020/10/27	0	0.00	0.2	10.55	10.55	-0.2	12,277	0.00%
2020/10/26	1	10.55	4	10.59	10.50	-3	12,347	-0.02%
2020/10/22	13	10.75	1.8	10.72	10.75	11.2	12,372	0.09%
2020/10/21	2.1	11.53	21	11.40	11.10	-18.9	12,432	-0.15%
2020/10/20	1	11.70	40	11.50	11.55	-39	12,409	-0.31%
2020/10/19	71	11.84	30	11.90	11.75	41	12,444	0.33%
2020/10/16	55.9	11.93	54.5	11.37	11.70	1.4	12,426	0.01%
2020/10/15	0	0.00	48.7	11.30	11.35	-48.7	12,199	-0.40%
2020/10/13	2.2	10.42	40.7	10.39	10.35	-38.5	12,609	-0.31%
2020/10/12	44.9	10.83	53.8	10.95	10.80	-8.9	13,172	-0.07%
2020/09/28	35	5.58	0	0.00	5.53	35	13,380	0.26%
2020/09/25	21	5.66	2	5.82	5.64	19	13,275	0.14%
2020/09/24	18	5.83	58	5.93	5.81	-40	13,135	-0.30%
2020/09/23	3	6.02	22	6.00	6.00	-19	13,040	-0.15%
2020/09/22	3	6.03	1	5.97	6.00	2	13,076	0.02%
2020/09/21	33.1	6.03	2	6.01	6.01	31.1	13,134	0.24%
2020/09/18	14	6.15	2.5	6.13	6.11	11.5	13,122	0.09%
2020/09/17	69	6.20	0	0.00	6.18	69	13,170	0.52%
2020/09/15	10	6.20	2	6.31	6.36	8	13,174	0.06%
2020/09/11	1	6.50	19	6.47	6.43	-18	12,898	-0.14%
2020/09/10	24	6.54	50	6.50	6.42	-26	12,756	-0.20%
2020/09/09	6	6.35	0	0.00	6.40	6	12,649	0.05%
2020/09/08	0	0.00	12.5	6.36	6.25	-12.5	12,571	-0.10%
2020/09/07	2	6.59	29	6.68	6.54	-27	12,413	-0.22%
2020/09/04	16	6.46	51	6.38	6.51	-35	12,147	-0.29%
2020/09/03	77	6.67	143	6.57	6.69	-66	11,812	-0.56%	大賣/
2020/09/02	0	0.00	1	6.05	6.18	-1	10,890	-0.01%
2020/09/01	0	0.00	4	6.00	6.01	-4	10,833	-0.04%
2020/08/31	0	0.00	10	5.88	5.87	-10	10,824	-0.09%
2020/08/28	5	5.92	4	6.02	5.92	1	10,883	0.01%
2020/08/27	10	6.00	28	6.04	6.12	-18	10,860	-0.17%
2020/08/26	0	0.00	18	5.92	5.89	-18	10,522	-0.17%
2020/08/25	7	5.81	1	5.89	5.85	6	10,518	0.06%
2020/08/21	26	5.70	0	0.00	5.70	26	10,590	0.25%
2020/08/20	10	5.75	20	5.55	5.55	-10	10,736	-0.09%
2020/08/19	22	5.89	0	0.00	5.89	22	10,655	0.21%
2020/08/18	5	6.03	30.7	6.02	6.02	-25.7	10,641	-0.24%
2020/08/14	11	5.96	25	5.90	6.04	-14	10,833	-0.13%
2020/08/13	0	0.00	142	5.83	5.77	-142	11,006	-1.29%	大賣/鉅額交易
2020/08/12	24	5.78	81	5.83	5.88	-57	11,446	-0.50%
2020/08/11	87	6.28	42	6.07	5.94	45	12,223	0.37%
2020/08/10	0	0.00	52.4	6.10	6.13	-52.4	11,838	-0.44%
2020/08/07	46	5.58	91	5.65	5.58	-45	11,704	-0.38%
2020/08/05	0	0.00	38	5.55	5.52	-38	12,396	-0.31%
2020/08/04	0	0.00	16	5.52	5.54	-16	12,581	-0.13%
2020/08/03	15	5.37	0	0.00	5.37	15	12,865	0.12%
2020/07/31	20	5.36	8	5.36	5.36	12	12,874	0.09%
2020/07/30	11	5.45	1	5.50	5.45	10	12,845	0.08%
2020/07/29	24	5.26	0	0.00	5.20	24	12,752	0.19%
2020/07/28	23	5.16	0	0.00	5.16	23	12,758	0.18%
2020/07/24	0	0.00	11.5	5.50	5.39	-11.5	12,716	-0.09%
2020/07/23	10	5.69	3	5.58	5.60	7	12,657	0.06%
2020/07/22	9	5.51	1	5.60	5.65	8	12,643	0.06%
2020/07/21	0	0.00	31	5.52	5.48	-31	12,557	-0.25%
2020/07/20	30	5.42	5	5.30	5.45	25	12,522	0.20%
2020/07/17	12	5.58	10	5.44	5.41	2	12,490	0.02%
2020/07/16	13	5.60	50	5.66	5.61	-37	12,411	-0.30%
2020/07/15	52	5.72	50	5.64	5.63	2	12,360	0.02%
2020/07/14	33	5.74	5	5.72	5.77	28	12,309	0.23%
2020/07/13	0	0.00	4	5.98	5.92	-4	12,195	-0.03%
2020/07/10	34	6.03	3	5.97	5.90	31	12,102	0.26%
2020/07/09	16	5.87	29	5.84	5.77	-13	11,802	-0.11%
2020/07/08	63	6.02	17	6.17	6.12	46	11,498	0.40%
2020/07/07	5	5.44	3.6	5.73	5.84	1.4	10,895	0.01%
2020/07/06	11	5.35	20	5.29	5.31	-9	10,586	-0.09%
2020/07/03	10	5.23	1	5.22	5.23	9	10,535	0.09%
2020/07/02	70	5.28	1	5.25	5.25	69	10,531	0.66%
2020/07/01	31	5.30	28.9	5.31	5.30	2.1	10,472	0.02%
2020/06/30	21	5.10	0	0.00	5.24	21	10,311	0.20%
2020/06/29	22	5.09	6.6	5.04	5.01	15.4	10,136	0.15%
2020/06/24	36	5.01	5	5.06	5.04	31	10,025	0.31%
2020/06/23	3	5.20	3	5.12	5.14	0	9,827	0.00%
2020/06/22	12	5.32	4	5.32	5.31	8	9,634	0.08%
2020/06/19	5	5.57	5	5.52	5.42	0	9,571	0.00%
2020/06/18	50	5.49	0	0.00	5.50	50	9,572	0.52%
2020/06/17	1	5.55	2.5	5.57	5.54	-1.5	9,597	-0.02%
2020/06/16	0	0.00	34	5.54	5.54	-34	9,633	-0.35%
2020/06/15	2	5.38	4	5.39	5.36	-2	9,710	-0.02%
2020/06/12	0	0.00	27	5.37	5.47	-27	9,683	-0.28%
2020/06/11	12	5.89	1	5.94	5.66	11	9,694	0.11%
2020/06/10	3	5.77	42	5.67	5.84	-39	9,621	-0.41%
2020/06/09	6	5.72	20	5.70	5.70	-14	9,608	-0.15%
2020/06/08	0	0.00	15	5.82	5.74	-15	9,640	-0.16%
2020/06/05	56	5.87	2	5.83	5.81	54	9,576	0.56%
2020/06/04	24	5.96	40	5.89	5.84	-16	9,557	-0.17%
2020/06/02	0	0.00	10	5.66	5.66	-10	9,359	-0.11%
2020/06/01	4	5.72	5.4	5.68	5.66	-1.4	9,332	-0.02%
2020/05/28	20	5.65	0	0.00	5.61	20	9,182	0.22%
2020/05/27	84	5.87	0	0.00	5.80	84	9,089	0.92%
2020/05/26	10	5.62	0	0.00	5.59	10	8,919	0.11%
2020/05/25	3	5.57	32	5.59	5.57	-29	8,848	-0.33%
2020/05/22	1	5.73	18	5.81	5.70	-17	8,761	-0.19%
2020/05/21	12	5.67	5	5.71	5.62	7	8,606	0.08%
2020/05/20	40	5.90	28	6.06	5.95	12	8,366	0.14%
2020/05/19	88	5.82	8	5.84	5.79	80	7,940	1.01%
2020/05/18	79	6.86	38	6.68	6.40	41	7,425	0.55%
2020/05/15	41	7.10	6.8	7.10	7.10	34.2	6,484	0.53%
2020/05/14	14	6.46	37	6.46	6.46	-23	6,211	-0.37%
2020/05/13	14	5.88	17	5.86	5.88	-3	5,918	-0.05%
2020/05/12	29	5.34	4.4	5.25	5.35	24.6	5,527	0.45%
2020/05/11	0	0.00	0.2	4.87	4.87	-0.2	5,085	0.00%
2020/05/08	1	4.41	0	0.00	4.43	1	4,875	0.02%
2020/05/06	4	4.85	0	0.00	4.84	4	4,462	0.09%
2020/05/04	1	4.94	0	0.00	4.90	1	4,537	0.02%
2020/04/30	1	5.08	0	0.00	5.04	1	4,592	0.02%
2020/04/28	0	0.00	20	5.00	4.99	-20	4,652	-0.43%
2020/04/24	0	0.00	6	4.77	4.79	-6	4,701	-0.13%
2020/04/17	20	5.08	3	5.11	4.99	17	4,617	0.37%
2020/04/16	3	4.99	0	0.00	5.05	3	4,550	0.07%
2020/04/15	4	5.07	2.3	5.08	5.09	1.7	4,527	0.04%
2020/04/13	5	4.83	10	4.90	4.87	-5	4,482	-0.11%
2020/04/10	0	0.00	34	4.83	4.84	-34	4,574	-0.74%
2020/04/09	9	4.94	0	0.00	4.86	9	4,603	0.20%
2020/04/08	36	4.67	1	4.64	4.82	35	4,523	0.77%
2020/04/06	0	0.00	5	4.33	4.33	-5	4,416	-0.11%
2020/03/30	5	4.10	10	4.16	4.23	-5	4,397	-0.11%
2020/03/25	0	0.00	16	4.25	4.20	-16	4,378	-0.37%
2020/03/24	1	4.05	39.3	4.06	4.08	-38.3	4,348	-0.88%
2020/03/23	125	4.09	0	0.00	3.98	125	4,365	2.86%	大買/鉅額交易
2020/03/20	5	3.75	10	3.69	3.78	-5	4,419	-0.11%
2020/03/19	37	3.48	0	0.00	3.44	37	4,637	0.80%
2020/03/18	10	3.83	0	0.00	3.82	10	4,616	0.22%
2020/03/16	0.4	3.95	1	4.20	3.97	-0.6	4,658	-0.01%
2020/03/13	29	4.06	0	0.00	4.15	29	4,670	0.62%
2020/03/12	17	4.56	35	4.62	4.50	-18	4,522	-0.40%
2020/03/11	16	5.05	64	5.05	4.90	-48	4,477	-1.07%
2020/03/10	11	4.91	0	0.00	4.95	11	4,460	0.25%
2020/03/09	75	5.00	20	4.95	4.95	55	4,407	1.25%
2020/03/06	1	5.18	20	5.18	5.22	-19	4,367	-0.44%
2020/03/05	0	0.00	30	5.33	5.32	-30	4,446	-0.67%
2020/03/04	1	5.24	0	0.00	5.24	1	4,461	0.02%
2020/03/03	0	0.00	7.2	5.38	5.32	-7.2	4,499	-0.16%
2020/02/27	8	5.44	1	5.41	5.34	7	4,556	0.15%
2020/02/26	2	5.55	0	0.00	5.56	2	4,659	0.04%
2020/02/25	1	5.63	0	0.00	5.63	1	4,651	0.02%
2020/02/19	10	5.93	0	0.00	5.90	10	4,714	0.21%
2020/02/18	0	0.00	70	5.93	5.94	-70	4,753	-1.47%
2020/02/17	20	5.90	0	0.00	5.88	20	4,803	0.42%
2020/02/13	74	5.99	0.2	5.94	5.99	73.8	4,853	1.52%
2020/02/12	31	5.97	0.4	5.99	6.01	30.6	4,916	0.62%
2020/02/11	1	6.01	0	0.00	6.00	1	4,895	0.02%
2020/02/10	2	5.89	1	5.74	5.88	1	4,894	0.02%
2020/02/06	1	6.05	0	0.00	6.12	1	4,918	0.02%
2020/02/05	0	0.00	1	5.90	5.87	-1	4,979	-0.02%
2020/02/04	1	5.73	3	5.71	5.90	-2	5,053	-0.04%
2020/02/03	9	5.41	2	5.45	5.55	7	4,990	0.14%
2020/01/31	20	5.89	35	5.90	5.86	-15	4,906	-0.31%
2020/01/30	50	6.01	0	0.00	5.99	50	4,890	1.02%
2020/01/20	2	6.64	0	0.00	6.65	2	4,809	0.04%
2020/01/15	1	6.74	3.1	6.78	6.76	-2.1	4,805	-0.04%
2020/01/14	0	0.00	7	6.77	6.74	-7	4,824	-0.15%
2020/01/10	1	6.78	3	6.72	6.73	-2	4,902	-0.04%
2020/01/09	1	6.78	7	6.80	6.78	-6	4,910	-0.12%
2020/01/08	2	6.71	20	6.75	6.71	-18	4,936	-0.36%
2020/01/06	9	6.83	27	6.82	6.80	-18	4,938	-0.36%
2020/01/03	6	7.17	0	0.00	7.02	6	4,869	0.12%
2020/01/02	0	0.00	20	7.12	7.14	-20	4,808	-0.42%
2019/12/20	50	7.11	0	0.00	7.07	50	5,265	0.95%
2019/12/17	5	7.26	0	0.00	7.25	5	5,187	0.10%
2019/12/16	3	7.38	2.1	7.37	7.49	0.9	5,088	0.02%
2019/12/13	1	7.20	1.6	7.20	7.19	-0.6	4,858	-0.01%
2019/12/12	1	7.19	0	0.00	7.15	1	4,791	0.02%
2019/12/11	6	7.26	17	7.28	7.23	-11	4,752	-0.23%
2019/12/10	19	7.06	0	0.00	7.10	19	4,633	0.41%
2019/12/06	0	0.00	1.5	6.98	6.98	-1.5	4,590	-0.03%
2019/12/05	4	6.90	7	6.92	6.93	-3	4,580	-0.07%
2019/12/04	14	6.95	0	0.00	6.92	14	4,654	0.30%
2019/12/02	1	7.13	18	7.11	7.08	-17	5,470	-0.31%
2019/11/29	20	7.05	10	7.00	6.98	10	5,479	0.18%
2019/11/26	3	6.95	11	6.96	6.92	-8	5,457	-0.15%
2019/11/25	11	7.03	0	0.00	7.06	11	5,383	0.20%
2019/11/22	3	6.93	10	6.90	6.90	-7	5,226	-0.13%
2019/11/21	10	6.91	0	0.00	6.88	10	5,237	0.19%
2019/11/18	1	7.08	0.1	7.05	7.09	0.9	5,228	0.02%
2019/11/15	14	7.07	10	7.00	7.00	4	5,286	0.08%
2019/11/14	0.6	7.01	50	7.17	7.05	-49.4	5,320	-0.93%
2019/11/13	0	0.00	2	7.33	7.32	-2	5,256	-0.04%
2019/11/12	11	7.35	0	0.00	7.35	11	5,284	0.21%
2019/11/11	10	7.83	19	7.47	7.44	-9	5,234	-0.17%
2019/11/08	0	0.00	20	7.86	7.81	-20	5,156	-0.39%
2019/11/07	50	7.82	0	0.00	7.82	50	5,159	0.97%
2019/11/04	3	8.04	0	0.00	8.02	3	5,174	0.06%
2019/10/31	9	8.15	0	0.00	8.09	9	5,003	0.18%
2019/10/30	5	8.17	0	0.00	8.16	5	4,977	0.10%
2019/10/29	17	8.29	10.9	8.31	8.22	6.1	4,954	0.12%
2019/10/28	5	8.31	0	0.00	8.31	5	4,965	0.10%
2019/10/25	15	8.38	0	0.00	8.35	15	4,993	0.30%
2019/10/24	0	0.00	10	8.38	8.37	-10	4,991	-0.20%
2019/10/23	10	8.55	10	8.43	8.43	0	4,999	0.00%
2019/10/22	5	8.49	0	0.00	8.50	5	5,108	0.10%
2019/10/18	11	8.47	0	0.00	8.45	11	5,495	0.20%
2019/10/17	17	8.38	10	8.39	8.41	7	5,462	0.13%
2019/10/16	19	8.43	20	8.37	8.37	-1	5,477	-0.02%
2019/10/09	1	8.48	0	0.00	8.45	1	5,445	0.02%
2019/10/08	1	8.61	0	0.00	8.62	1	5,410	0.02%
2019/10/07	52	8.62	0	0.00	8.60	52	5,401	0.96%
2019/10/04	10	8.80	0	0.00	8.77	10	5,300	0.19%
2019/10/01	0	0.00	1	8.76	8.79	-1	5,056	-0.02%
2019/09/27	20	8.72	1	8.85	8.76	19	4,953	0.38%
2019/09/24	10	9.22	0	0.00	9.11	10	4,961	0.20%
2019/09/23	1	9.17	2	9.23	9.12	-1	4,952	-0.02%
2019/09/20	23	9.10	0	0.00	9.06	23	4,881	0.47%
2019/09/19	1	9.05	1	9.20	9.05	0	4,885	0.00%
2019/09/18	0	0.00	3	9.03	9.04	-3	4,849	-0.06%
2019/09/17	1	8.66	10.4	8.88	8.90	-9.4	4,809	-0.20%
2019/09/16	0	0.00	85	8.73	8.65	-85	4,790	-1.77%
2019/09/11	1	8.82	10	8.82	8.82	-9	4,798	-0.19%
2019/09/10	5	8.99	0	0.00	8.91	5	4,768	0.10%
2019/09/09	45	9.07	12	9.00	8.93	33	4,785	0.69%
2019/09/06	41	9.11	11.6	9.13	9.06	29.4	4,769	0.62%
2019/09/05	11	9.38	36	9.43	9.13	-25	4,741	-0.53%
2019/09/04	57	9.59	58	9.56	9.75	-1	4,545	-0.02%
2019/09/03	79	8.71	10.7	8.88	8.88	68.3	4,129	1.65%
2019/09/02	9	8.64	9	8.69	8.68	0	4,063	0.00%
2019/08/30	6	8.63	3	8.55	8.54	3	4,053	0.07%
2019/08/21	20	8.92	0	0.00	8.77	20	4,214	0.47%
2019/08/20	0	0.00	1	8.95	8.87	-1	4,209	-0.02%
2019/08/19	7	8.50	12	8.74	8.79	-5	4,153	-0.12%
2019/08/16	1	8.53	0	0.00	8.50	1	4,107	0.02%
2019/08/15	0	0.00	6	8.49	8.49	-6	4,160	-0.14%
2019/08/06	5	8.73	0	0.00	8.95	5	4,518	0.11%
2019/08/02	5	8.65	4	8.54	8.51	1	4,660	0.02%
2019/07/31	6	8.84	0	0.00	8.74	6	4,771	0.13%
2019/07/30	8	8.82	10	8.88	8.81	-2	4,797	-0.04%
2019/07/29	15	8.99	0	0.00	8.96	15	4,815	0.31%
2019/07/26	0	0.00	5	9.10	9.10	-5	4,782	-0.10%
2019/07/25	1	9.16	6	9.09	9.09	-5	4,767	-0.10%
2019/07/24	0	0.00	0.9	9.16	9.21	-0.9	4,753	-0.02%
2019/07/23	2	9.29	10	9.27	9.15	-8	4,775	-0.17%
2019/07/22	11	8.85	1	9.48	9.48	10	4,604	0.22%
2019/07/19	10.2	8.67	0	0.00	8.62	10.2	4,363	0.23%
2019/07/18	0.5	8.62	2	8.68	8.67	-1.5	4,367	-0.03%
2019/07/16	0	0.00	4.9	8.61	8.58	-4.9	4,389	-0.11%
2019/07/12	2	8.68	3	8.68	8.66	-1	4,650	-0.02%
2019/07/11	0	0.00	0.2	8.71	8.75	-0.2	4,931	0.00%
2019/07/09	0	0.00	12	8.75	8.68	-12	5,012	-0.24%
2019/07/08	0	0.00	0.7	8.84	8.84	-0.7	5,048	-0.01%
2019/07/05	0	0.00	17	9.11	9.05	-17	5,071	-0.34%
2019/07/02	0	0.00	29	9.15	9.12	-29	5,363	-0.54%
2019/06/28	4	9.12	0.9	9.00	9.04	3.1	5,438	0.06%
2019/06/27	0	0.00	1	9.22	9.12	-1	5,574	-0.02%
2019/06/26	0	0.00	1	9.17	9.15	-1	5,677	-0.02%
2019/06/24	0	0.00	0.3	9.27	9.32	-0.3	5,948	-0.01%
2019/06/13	1	9.35	5	9.40	9.32	-4	7,083	-0.06%
2019/06/12	5.4	9.63	1	9.74	9.42	4.4	7,553	0.06%
2019/06/11	0.9	9.06	48	9.08	9.11	-47.1	7,877	-0.60%
2019/06/10	0	0.00	1	8.55	8.87	-1	7,951	-0.01%
2019/06/06	10	8.49	0	0.00	8.45	10	8,026	0.12%
2019/05/31	0	0.00	1.4	8.61	8.57	-1.4	8,030	-0.02%
2019/05/30	10	8.64	1.6	8.56	8.59	8.4	8,027	0.10%
2019/05/29	5	8.82	15	8.79	8.78	-10	8,003	-0.12%
2019/05/27	1	8.24	1.8	8.19	8.20	-0.8	8,100	-0.01%
2019/05/24	0	0.00	10	8.31	8.29	-10	8,460	-0.12%
2019/05/23	12	8.12	5	8.08	8.25	7	8,466	0.08%
2019/05/22	15	8.46	0	0.00	8.32	15	8,460	0.18%
2019/05/21	10	8.20	0	0.00	8.21	10	8,451	0.12%
2019/05/20	5	8.20	2	8.17	8.12	3	8,475	0.04%
2019/05/17	0	0.00	10	8.21	8.21	-10	8,436	-0.12%
2019/05/16	2	8.70	5	8.79	8.61	-3	8,382	-0.04%
2019/05/14	12	8.55	0	0.00	8.65	12	8,346	0.14%
2019/05/13	13.3	8.92	0.3	8.70	8.72	13	8,332	0.16%
2019/05/10	2	9.35	8	9.33	9.42	-6	8,227	-0.07%
2019/05/09	4.5	9.52	0	0.00	9.21	4.5	8,185	0.06%
2019/05/08	1	9.91	0	0.00	9.81	1	8,130	0.01%
2019/05/06	5	10.01	49	10.01	9.95	-44	8,155	-0.54%
2019/05/03	2	10.25	1	10.25	10.25	1	8,115	0.01%
2019/05/02	0	0.00	1.3	10.24	10.25	-1.3	8,147	-0.02%
2019/04/30	0	0.00	2	10.25	10.30	-2	8,193	-0.02%
2019/04/29	9	10.39	0	0.00	10.35	9	8,233	0.11%
2019/04/26	7	10.74	9	10.75	10.70	-2	8,187	-0.02%
2019/04/25	3	10.80	0.1	10.80	10.80	2.9	8,320	0.03%
2019/04/24	1	10.85	0	0.00	10.80	1	8,451	0.01%
2019/04/22	10	10.90	47	10.85	10.85	-37	8,609	-0.43%
2019/04/19	30.3	10.97	2.4	10.96	10.95	27.9	8,638	0.32%
2019/04/18	3	11.03	1	10.95	10.90	2	8,654	0.02%
2019/04/17	28	11.53	10	11.28	11.40	18	8,525	0.21%
2019/04/16	3	10.85	5	10.95	10.85	-2	8,287	-0.02%
2019/04/15	4.4	10.95	0	0.00	10.95	4.4	8,364	0.05%
2019/04/11	1	11.00	0	0.00	11.00	1	8,713	0.01%
2019/04/10	1	11.00	0	0.00	11.10	1	8,785	0.01%
2019/04/09	10	10.96	0	0.00	10.90	10	8,731	0.11%
2019/04/08	1	11.15	14	11.15	11.15	-13	8,692	-0.15%
2019/04/03	2.3	11.19	0	0.00	11.20	2.3	8,751	0.03%
2019/04/02	0	0.00	4	11.20	11.15	-4	9,159	-0.04%
2019/03/29	0	0.00	1	11.50	11.35	-1	9,361	-0.01%
2019/03/28	0	0.00	1	11.75	11.60	-1	9,774	-0.01%
2019/03/27	5	11.64	0	0.00	11.75	5	9,897	0.05%
2019/03/26	0.5	11.65	0	0.00	11.75	0.5	10,199	0.01%
2019/03/25	2	11.35	1	11.35	11.35	1	10,238	0.01%
2019/03/22	0	0.00	4	11.84	11.65	-4	10,313	-0.04%
2019/03/21	0.1	11.60	6	11.53	11.70	-5.9	10,209	-0.06%
2019/03/20	0	0.00	1	11.45	11.45	-1	10,182	-0.01%
2019/03/19	9	11.50	3	11.63	11.35	6	10,308	0.06%
2019/03/18	0	0.00	8	11.98	12.15	-8	10,103	-0.08%
2019/03/15	10	11.84	16	11.83	11.85	-6	9,940	-0.06%
2019/03/14	5	11.45	33	12.06	12.10	-28	9,624	-0.29%
2019/03/13	12	11.15	3	11.30	11.00	9	9,429	0.10%
2019/03/12	13	10.99	0	0.00	10.90	13	9,433	0.14%
2019/03/08	1	10.70	21	10.72	10.75	-20	10,012	-0.20%
2019/03/07	0.1	10.65	0	0.00	10.70	0.1	10,666	0.00%
2019/03/06	0	0.00	1.5	10.83	10.80	-1.5	11,110	-0.01%
2019/03/05	0	0.00	2	10.80	10.85	-2	11,253	-0.02%
2019/03/04	2	11.10	0	0.00	10.85	2	11,267	0.02%
2019/02/27	0.2	11.00	1	11.20	11.10	-0.8	11,263	-0.01%
2019/02/26	13	11.24	16	11.14	11.10	-3	11,271	-0.03%
2019/02/25	5	11.30	66	11.16	11.65	-61	11,171	-0.55%
2019/02/22	0	0.00	1	10.75	10.75	-1	10,865	-0.01%
2019/02/21	5	10.85	0	0.00	10.85	5	10,874	0.05%
2019/02/20	5	10.85	3	10.75	10.75	2	10,930	0.02%
2019/02/19	12	10.94	26	10.83	10.85	-14	11,044	-0.13%
2019/02/18	1	10.70	10	10.70	10.65	-9	11,252	-0.08%
2019/02/15	1	10.70	35	10.74	10.65	-34	11,517	-0.30%
2019/02/14	15	10.90	15	10.90	10.85	0	11,661	0.00%
2019/02/13	2	11.00	1	10.95	10.85	1	11,747	0.01%
2019/02/12	4	10.65	1	10.85	11.05	3	11,995	0.03%
2019/02/11	0	0.00	1	10.70	10.65	-1	12,249	-0.01%
2019/01/30	1	10.75	15	10.80	10.80	-14	12,630	-0.11%
2019/01/29	0	0.00	15	10.80	10.75	-15	13,013	-0.12%
2019/01/28	10	11.05	16	10.93	10.90	-6	13,062	-0.05%
2019/01/25	21	11.07	1	11.05	11.00	20	13,203	0.15%
2019/01/23	30.8	10.95	20	10.98	10.95	10.8	13,555	0.08%
2019/01/22	42	10.95	0	0.00	10.90	42	13,619	0.31%
2019/01/21	0	0.00	15	11.13	11.10	-15	13,753	-0.11%
2019/01/18	10	11.30	1	11.20	11.25	9	13,840	0.07%
2019/01/17	24	11.70	0	0.00	11.20	24	13,909	0.17%
2019/01/16	15	11.73	18	11.81	11.70	-3	13,811	-0.02%
2019/01/15	0	0.00	10	11.75	11.70	-10	13,742	-0.07%
2019/01/14	4	11.20	2	11.15	11.30	2	13,671	0.01%
2019/01/11	0	0.00	12	11.33	11.15	-12	13,796	-0.09%
2019/01/10	13	11.50	0	0.00	11.40	13	13,861	0.09%
2019/01/09	10	11.55	22	11.50	11.45	-12	14,065	-0.09%
2019/01/08	2	11.45	12	11.50	11.40	-10	14,378	-0.07%
2019/01/07	20	11.44	21	11.48	11.45	-1	14,692	-0.01%
2019/01/04	0	0.00	15	11.10	11.20	-15	14,968	-0.10%
2019/01/03	26	11.64	12	11.57	11.50	14	15,096	0.09%
2019/01/02	0	0.00	1	10.90	11.25	-1	15,083	-0.01%
2018/12/28	10	10.88	0	0.00	10.80	10	15,416	0.06%
2018/12/27	12	11.01	2	10.90	10.80	10	15,929	0.06%
2018/12/26	13	10.90	13	10.81	10.70	0	16,006	0.00%
2018/12/25	37	10.89	10	10.75	10.70	27	15,982	0.17%
2018/12/24	15	11.72	2	11.70	11.70	13	15,587	0.08%
2018/12/22	8	12.14	1	12.20	12.05	7	15,417	0.05%
2018/12/21	26	12.30	4	12.29	12.45	22	15,434	0.14%
2018/12/20	15	12.24	0	0.00	12.30	15	15,074	0.10%
2018/12/19	0	0.00	15	12.26	12.30	-15	14,853	-0.10%
2018/12/18	2	11.55	0	0.00	11.65	2	14,716	0.01%
2018/12/17	0	0.00	1	12.00	12.00	-1	15,161	-0.01%
2018/12/14	16.8	11.83	0	0.00	11.80	16.8	15,373	0.11%
2018/12/13	0	0.00	30	11.98	11.85	-30	15,531	-0.19%
2018/12/12	18	12.02	13	12.07	12.10	5	15,775	0.03%
2018/12/11	1	11.45	0	0.00	11.65	1	15,938	0.01%
2018/12/10	8.3	11.68	10.6	11.87	11.80	-2.4	16,218	-0.01%
2018/12/07	6	11.78	5	12.40	12.40	1	16,260	0.01%
2018/12/06	34	11.72	0	0.00	11.40	34	16,499	0.21%
2018/12/05	15	12.19	5	12.25	12.40	10	16,454	0.06%
2018/12/04	22	12.68	16	12.71	12.65	6	16,390	0.04%
2018/12/03	13	12.61	12	12.78	12.60	1	16,245	0.01%
2018/11/30	39	12.00	82.8	11.81	12.45	-43.8	16,311	-0.27%
2018/11/29	0	0.00	22	11.49	11.75	-22	15,856	-0.14%
2018/11/28	0	0.00	63	10.66	10.70	-63	15,709	-0.40%
2018/11/27	15	10.23	11.2	10.25	10.25	3.8	16,016	0.02%
2018/11/26	5	10.16	0	0.00	10.20	5	16,448	0.03%
2018/11/23	17	10.17	0	0.00	10.15	17	16,740	0.10%
2018/11/22	41	10.54	21	10.71	10.35	20	17,149	0.12%
2018/11/21	10	10.55	2	10.63	10.65	8	17,804	0.05%
2018/11/20	3	10.63	12.1	10.65	10.65	-9.1	18,116	-0.05%
2018/11/19	15	10.82	0	0.00	10.70	15	18,386	0.08%
2018/11/16	5	10.90	8	10.90	10.85	-3	19,036	-0.02%
2018/11/15	1	11.00	3	11.23	10.90	-2	19,319	-0.01%
2018/11/14	0	0.00	10	11.14	11.00	-10	19,378	-0.05%
2018/11/12	9	10.28	0	0.00	10.25	9	19,096	0.05%
2018/11/09	11	10.70	3	11.05	10.65	8	19,305	0.04%
2018/11/08	7	11.12	9	11.15	11.00	-2	19,167	-0.01%
2018/11/07	19	10.81	0	0.00	11.00	19	19,126	0.10%
2018/11/06	0	0.00	17.3	10.65	10.75	-17.3	18,968	-0.09%
2018/11/05	6	10.03	0	0.00	10.05	6	18,809	0.03%
2018/11/02	8.1	10.06	4	10.29	10.00	4.1	18,887	0.02%
2018/11/01	0	0.00	13	10.36	10.25	-13	18,971	-0.07%
2018/10/31	0.3	9.86	20.7	9.78	9.90	-20.4	19,004	-0.11%
2018/10/30	2	9.00	0	0.00	9.00	2	19,032	0.01%
2018/10/29	5	8.90	0	0.00	8.81	5	19,145	0.03%
2018/10/26	11	9.33	2	9.34	9.22	9	19,314	0.05%
2018/10/25	4.1	9.62	1	9.93	9.60	3.1	19,799	0.02%
2018/10/24	3	10.25	0	0.00	10.20	3	20,151	0.01%
2018/10/22	0	0.00	3	10.45	10.55	-3	21,035	-0.01%
2018/10/18	5	10.55	3	10.60	10.60	2	22,055	0.01%
2018/10/17	3	10.98	10	11.15	10.55	-7	22,715	-0.03%
2018/10/16	21	10.78	22	11.03	11.00	-1	22,987	0.00%
2018/10/15	13	10.64	11	10.64	10.50	2	23,722	0.01%
2018/10/12	3	9.78	5	9.82	10.45	-2	23,974	-0.01%
2018/10/11	9.3	9.50	8.5	9.51	9.50	0.8	23,797	0.00%
2018/10/09	11	10.59	10	10.55	10.55	1	23,993	0.00%
2018/10/08	21	10.37	0	0.00	10.25	21	24,133	0.09%
2018/10/05	34	11.32	0	0.00	11.25	34	24,601	0.14%
2018/10/04	17	12.44	0	0.00	12.50	17	24,529	0.07%
2018/10/03	19	13.16	1.3	13.36	12.95	17.8	24,981	0.07%
2018/10/01	3	13.65	0	0.00	13.50	3	25,824	0.01%
2018/09/28	3	13.42	5	13.95	13.70	-2	26,936	-0.01%
2018/09/27	14	13.74	7	14.00	13.55	7	28,547	0.02%
2018/09/26	1	14.40	3	14.40	14.35	-2	29,047	-0.01%
2018/09/25	6	14.49	5	14.71	14.50	1	30,335	0.00%
2018/09/21	8	14.99	14	14.89	14.90	-6	31,472	-0.02%
2018/09/20	1	13.85	19	13.47	13.90	-18	31,397	-0.06%
2018/09/19	8.3	12.87	16.5	12.82	12.65	-8.2	31,418	-0.03%
2018/09/18	12.3	12.58	0	0.00	12.55	12.3	31,458	0.04%
2018/09/17	19.3	13.63	0	0.00	13.35	19.3	31,507	0.06%
2018/09/05	0	0.00	2.1	10.74	10.75	-2.1	31,617	-0.01%
2018/09/04	0	0.00	33.4	10.62	10.75	-33.4	31,469	-0.11%
2018/09/03	41	10.71	3.3	10.52	10.40	37.7	31,613	0.12%
2018/08/31	0	0.00	20.8	11.17	11.30	-20.8	31,930	-0.07%
2018/08/30	4	11.18	0	0.00	11.15	4	32,542	0.01%
2018/08/29	15	11.05	29.5	11.13	11.15	-14.5	32,869	-0.04%
2018/08/28	2	11.45	31	11.39	11.25	-29	34,606	-0.08%
2018/08/27	6	10.91	0	0.00	10.90	6	35,662	0.02%
2018/08/24	11	11.11	0	0.00	10.85	11	37,687	0.03%
2018/08/23	20	11.05	1	11.00	10.95	19	38,272	0.05%
2018/08/22	0	0.00	36	11.10	11.40	-36	39,131	-0.09%
2018/08/21	20	10.80	0	0.00	10.40	20	39,321	0.05%
2018/08/20	20	11.18	10	10.85	11.00	10	39,785	0.03%
2018/08/17	12.2	11.43	74	11.60	11.40	-61.8	39,693	-0.16%
2018/08/16	12	10.42	0	0.00	10.55	12	39,336	0.03%
2018/08/15	19	9.42	2.7	9.61	9.60	16.3	39,603	0.04%
2018/08/14	8	9.80	0	0.00	10.35	8	40,513	0.02%
2018/08/13	40	10.95	3	10.97	10.80	37	40,113	0.09%
2018/08/10	15	12.03	11	11.99	12.00	4	39,972	0.01%
2018/08/09	27	13.13	0	0.00	12.95	27	40,260	0.07%
2018/08/07	5	13.00	6	12.93	12.90	-1	41,468	0.00%
2018/08/06	1	13.40	0	0.00	13.45	1	41,792	0.00%
2018/08/03	5	13.67	84.8	13.44	13.90	-79.8	43,269	-0.18%
2018/08/02	28	14.23	2	14.25	14.05	26	45,013	0.06%
2018/08/01	1	14.90	2	15.05	15.10	-1	45,817	0.00%
2018/07/31	3	14.63	1	14.70	14.70	2	45,991	0.00%
2018/07/30	4	14.75	3	15.15	14.65	1	45,896	0.00%
2018/07/27	1	14.85	2	15.20	15.20	-1	45,824	0.00%
2018/07/25	6	15.00	8.7	14.91	14.85	-2.7	46,184	-0.01%
2018/07/24	11	14.83	8	15.15	15.00	3	46,211	0.01%
2018/07/23	3	14.22	22	14.13	14.90	-19	46,029	-0.04%
2018/07/20	30	14.82	0.3	14.35	14.45	29.7	46,309	0.06%
2018/07/19	0	0.00	36.4	14.98	15.40	-36.4	46,882	-0.08%
2018/07/18	13	15.21	0	0.00	14.90	13	46,468	0.03%
2018/07/17	30	15.54	30.3	15.63	15.50	-0.3	46,123	0.00%
2018/07/16	17	16.86	23	16.77	16.15	-6	45,621	-0.01%
2018/07/13	20	16.33	20	16.46	16.75	0	45,003	0.00%
2018/07/12	21	15.70	6	15.78	15.60	15	44,392	0.03%
2018/07/11	11	15.57	15.8	15.10	15.55	-4.8	44,173	-0.01%
2018/07/10	10	13.80	45	15.04	15.05	-35	43,593	-0.08%
2018/07/09	0	0.00	10	13.90	13.70	-10	43,706	-0.02%
2018/07/06	1	13.65	0	0.00	13.95	1	44,429	0.00%
2018/07/05	11	13.85	5	14.55	13.85	6	44,616	0.01%
2018/07/04	11	13.45	33.3	13.81	14.35	-22.3	44,216	-0.05%
2018/07/03	13	13.92	1	14.40	13.65	12	43,329	0.03%
2018/07/02	22	13.93	5	13.40	13.70	17	42,882	0.04%
2018/06/29	21	14.68	19	14.96	14.65	2	42,332	0.00%
2018/06/28	9	15.20	6	15.04	15.00	3	41,940	0.01%
2018/06/27	23	14.62	31	14.93	14.55	-8	41,426	-0.02%
2018/06/26	82	14.63	90	14.17	15.05	-8	40,386	-0.02%
2018/06/25	22	14.62	6	14.73	14.60	16	38,673	0.04%
2018/06/22	69	16.30	25	16.27	16.20	44	38,095	0.12%
2018/06/21	70	18.68	55.3	18.91	17.95	14.7	36,866	0.04%
2018/06/20	0	0.00	1	17.50	17.80	-1	35,806	0.00%
2018/06/19	0	0.00	8.1	18.23	18.45	-8.1	36,024	-0.02%
2018/06/15	0	0.00	5	17.70	17.70	-5	36,071	-0.01%
2018/06/14	0	0.00	8	16.19	16.45	-8	35,935	-0.02%
2018/06/12	10	17.53	61.5	17.39	17.35	-51.5	35,099	-0.15%
2018/06/11	25	17.75	4	17.60	17.75	21	34,863	0.06%
2018/06/08	9.1	17.20	28.8	16.12	17.10	-19.6	34,505	-0.06%
2018/06/07	33	17.33	55.7	17.08	16.45	-22.7	33,747	-0.07%
2018/06/06	0	0.00	31.6	18.34	18.25	-31.6	32,935	-0.10%
2018/06/05	194	19.35	68	19.41	19.45	126	32,562	0.39%	大買/鉅額交易
2018/06/04	66	17.22	89	16.90	17.90	-23	30,655	-0.08%
2018/06/01	133	15.72	52.7	16.04	16.30	80.3	29,250	0.27%	大買/
2018/05/31	24	15.20	8.4	15.40	15.40	15.6	27,078	0.06%
2018/05/30	4	13.30	50	13.78	14.00	-46	26,186	-0.18%
2018/05/29	37	12.23	7.4	12.12	12.75	29.6	24,891	0.12%
2018/05/28	18	12.07	27	12.09	12.10	-9	24,318	-0.04%
2018/05/25	2.1	11.14	18	11.13	11.00	-15.9	23,627	-0.07%
2018/05/24	3	11.25	3	11.30	11.30	0	23,314	0.00%
2018/05/23	32	11.37	20	11.47	11.55	12	23,091	0.05%
2018/05/22	49	11.43	40.3	11.43	11.55	8.7	22,704	0.04%
2018/05/21	0	0.00	21	10.50	10.50	-21	21,639	-0.10%
2018/05/18	0	0.00	24	9.50	9.56	-24	21,408	-0.11%
2018/05/17	10	9.31	23	9.49	9.70	-13	21,214	-0.06%
2018/05/16	38	9.66	44.8	9.33	9.08	-6.8	20,677	-0.03%
2018/05/15	10	9.60	11.1	9.60	9.60	-1.1	19,619	-0.01%
2018/05/14	0	0.00	25	8.73	8.73	-25	19,636	-0.13%
2018/05/11	72	7.79	107.7	7.92	7.94	-35.7	19,100	-0.19%	大賣/
2018/05/10	41	7.21	60.4	7.18	7.22	-19.4	17,537	-0.11%
2018/05/09	9	6.21	52	6.22	6.57	-43	15,601	-0.28%
2018/05/08	4	6.20	13	6.20	6.20	-9	14,885	-0.06%
2018/05/04	15	5.75	1	5.76	5.68	14	15,197	0.09%
2018/05/03	21	5.92	34.6	5.70	5.78	-13.6	15,859	-0.09%
2018/05/02	17	5.62	38.3	5.57	5.58	-21.3	16,669	-0.13%
2018/04/26	20	6.19	0	0.00	5.96	20	17,098	0.12%
2018/04/25	15	6.02	76.8	6.15	6.34	-61.8	16,215	-0.38%
2018/04/24	0	0.00	13	5.64	5.77	-13	15,208	-0.09%
2018/04/23	2	5.68	0	0.00	5.75	2	15,086	0.01%
2018/04/20	5	5.69	5	5.70	5.70	0	14,944	0.00%
2018/04/19	20	5.71	6	5.74	5.70	14	14,882	0.09%
2018/04/18	5	5.81	26.2	5.75	5.79	-21.2	14,791	-0.14%
2018/04/17	34	5.77	30	5.62	5.57	4	14,606	0.03%
2018/04/16	54	6.03	4	6.03	6.00	50	14,288	0.35%
2018/04/13	26	5.86	44	5.88	5.77	-18	13,710	-0.13%
2018/04/12	33	6.04	67.1	5.92	6.01	-34.1	12,983	-0.26%
2018/04/11	0	0.00	14	5.84	5.84	-14	12,051	-0.12%
2018/04/09	5	5.27	0	0.00	5.32	5	11,420	0.04%
2018/04/03	20	5.31	10	5.33	5.33	10	11,452	0.09%
2018/04/02	4	5.40	3	5.37	5.27	1	11,440	0.01%
2018/03/30	4	5.55	10	5.50	5.48	-6	11,281	-0.05%
2018/03/29	10	5.40	20.3	5.41	5.40	-10.3	11,222	-0.09%
2018/03/27	16	5.67	0	0.00	5.64	16	10,975	0.15%
2018/03/26	15	5.65	0	0.00	5.65	15	10,876	0.14%
2018/03/23	5	5.72	5	5.71	5.75	0	10,692	0.00%
2018/03/22	24	5.88	69.1	5.91	5.91	-45.1	10,371	-0.43%
2018/03/21	15	5.43	44	5.70	5.72	-29	9,677	-0.30%
2018/03/20	11	5.39	0	0.00	5.32	11	9,235	0.12%
2018/03/19	10	5.24	0	0.00	5.19	10	9,088	0.11%
2018/03/16	6	5.18	2	5.26	5.16	4	9,045	0.04%
2018/03/15	0.9	5.24	7	5.20	5.26	-6.2	9,040	-0.07%
2018/03/14	0	0.00	5	5.23	5.22	-5	9,020	-0.06%
2018/03/12	10	5.31	0	0.00	5.25	10	9,054	0.11%
2018/03/09	10	5.32	1	5.33	5.32	9	9,016	0.10%
2018/03/08	10	5.25	0	0.00	5.23	10	8,940	0.11%
2018/03/07	10	5.35	2.7	5.28	5.23	7.3	8,911	0.08%
2018/03/06	0	0.00	20	5.19	5.18	-20	8,844	-0.23%
2018/02/27	0	0.00	9	5.28	5.25	-9	8,781	-0.10%
2018/02/26	3	5.41	0	0.00	5.37	3	8,685	0.03%
2018/02/23	0	0.00	100	5.40	5.41	-100	8,607	-1.16%
2018/02/22	2	5.54	80	5.51	5.38	-78	8,451	-0.92%
2018/02/21	62	5.32	0	0.00	5.34	62	8,203	0.76%
2018/02/09	20	4.73	4	4.72	4.76	16	8,025	0.20%
2018/02/08	2	4.93	5	4.88	4.88	-3	7,927	-0.04%
2018/02/07	27	5.00	10.4	5.02	4.93	16.6	7,901	0.21%
2018/02/06	30	5.10	1	4.99	4.95	29	7,822	0.37%
2018/02/05	4	5.34	33	5.32	5.34	-29	7,563	-0.38%
2018/02/02	0	0.00	110	5.60	5.52	-110	7,454	-1.48%	大賣/鉅額交易
2018/02/01	3	5.69	0	0.00	5.57	3	7,397	0.04%
2018/01/31	0	0.00	55.3	5.63	5.60	-55.3	7,280	-0.76%
2018/01/30	30	5.55	22	5.49	5.54	8	6,919	0.12%
2018/01/29	12	5.90	10	5.85	5.90	2	6,446	0.03%
2018/01/26	66	5.89	84	5.80	5.91	-18	6,108	-0.29%
2018/01/25	109	5.96	177	5.82	5.65	-68	5,247	-1.30%	大買/大賣/
2018/01/24	160	5.72	10	5.76	5.77	150	4,060	3.69%	大買/鉅額交易
2018/01/23	5	4.81	4	5.25	5.25	1	3,311	0.03%
2018/01/19	0	0.00	55	4.68	4.68	-55	2,766	-1.99%
2018/01/05	2	4.75	0	0.00	4.71	2	2,752	0.07%
2018/01/03	0	0.00	0.5	4.69	4.72	-0.5	2,737	-0.02%
2018/01/02	15	4.73	0	0.00	4.78	15	2,693	0.56%