錸德 (2349)-凱基-八德券商分點個股進出

台股 » 個股 » 錸德 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

錸德

(2349)

股價
9.16
漲跌
▲0.06
漲幅
+0.66%
成交量
2,201張
產業
上市光電類股
315人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

錸德 (2349)籌碼相關－凱基-八德券商分點個股進出

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-八德券商分點個股進出
凱基-八德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
2024/06/17	1	9.17	0	0.00	9.16	1	3,768	0.03%
2024/06/11	1	8.99	0	0.00	8.93	1	3,672	0.03%
2024/06/07	10	9.20	1	9.21	9.20	9	3,632	0.25%
2024/06/06	0	0.00	10	9.12	9.05	-10	3,635	-0.28%
2024/06/04	1	9.46	0.5	9.35	9.29	0.5	3,528	0.01%
2024/06/03	12	9.62	5	9.72	9.65	7	3,419	0.20%
2024/05/31	10	9.91	8.3	9.77	9.72	1.7	3,284	0.05%
2024/05/30	3	9.07	0	0.00	9.07	3	3,041	0.10%
2024/05/29	4	9.18	13	9.35	9.43	-9	2,924	-0.31%
2024/05/28	10	9.26	13	9.21	9.30	-3	2,648	-0.11%
2024/05/27	0	0.00	50	8.50	8.46	-50	2,288	-2.18%
2024/05/23	51.9	8.44	0	0.00	8.36	51.9	2,244	2.31%
2024/05/22	10	8.64	30	8.63	8.60	-20	2,190	-0.91%
2024/05/21	10	8.65	0	0.00	8.62	10	2,146	0.47%
2024/05/17	32	8.94	5	8.78	8.75	27	1,963	1.38%
2024/05/16	5	8.36	1	8.25	8.42	4	1,550	0.26%
2024/05/15	0	0.00	0.4	7.66	7.66	-0.4	1,309	-0.03%
2024/04/29	11	7.76	0	0.00	7.72	11	1,132	0.97%
2024/04/19	0	0.00	0.2	7.21	7.26	-0.2	988	-0.02%
2024/04/18	1	7.38	0	0.00	7.37	1	964	0.10%
2024/04/16	0	7.52	0	0.00	7.34	0	955	0.00%
2024/04/11	2	7.82	4	7.85	7.80	-2	927	-0.22%
2024/03/22	0	0.00	0.3	7.83	7.82	-0.3	896	-0.04%
2024/03/21	0	7.77	0	0.00	7.78	0	893	0.00%
2024/03/19	0	0.00	1	7.82	7.81	-1	894	-0.11%
2024/03/15	6	7.78	0	0.00	7.78	6	895	0.67%
2024/03/11	0	0.00	10	7.81	7.81	-10	999	-1.00%
2024/03/01	1	7.88	0	0.00	7.88	1	1,040	0.10%
2024/02/19	1	8.06	0	0.00	8.05	1	1,034	0.10%
2024/01/30	0	0.00	3	7.86	7.83	-3	1,018	-0.29%
2024/01/26	3	7.94	0	0.00	7.90	3	1,021	0.29%
2023/12/26	0	0.00	0.1	7.99	8.13	-0.1	1,023	-0.01%
2023/12/20	0	0.00	1	8.20	8.22	-1	1,015	-0.10%
2023/12/13	1	8.24	0.1	8.19	8.24	0.9	994	0.09%
2023/12/12	0	0.00	0.3	8.32	8.25	-0.3	992	-0.03%
2023/12/11	0	0.00	0.1	8.45	8.36	-0.1	980	-0.01%
2023/12/06	1	8.75	0.3	8.72	8.67	0.7	911	0.08%
2023/11/27	1	8.11	0	0.00	8.11	1	726	0.14%
2023/11/10	0	0.00	0	8.13	8.09	0	713	-0.01%
2023/11/07	1	8.11	0	0.00	8.19	1	756	0.13%
2023/11/06	0	0.00	0.7	8.13	8.18	-0.7	773	-0.09%
2023/11/03	0	0.00	0.3	7.98	8.03	-0.3	766	-0.04%
2023/10/26	1	7.99	0	0.00	7.99	1	880	0.11%
2023/10/18	0	0.00	0.2	7.88	7.88	-0.2	964	-0.02%
2023/10/05	0	0.00	4	8.03	8.06	-4	1,095	-0.37%
2023/10/04	5.3	8.07	0	0.00	8.03	5.3	1,112	0.47%
2023/09/26	1	8.18	0	0.00	8.21	1	1,211	0.08%
2023/09/22	1	8.26	0	0.00	8.25	1	1,243	0.08%
2023/09/21	0	0.00	10	8.33	8.29	-10	1,257	-0.80%
2023/09/12	1	8.45	0	0.00	8.47	1	1,582	0.06%
2023/09/06	1	8.60	1	8.55	8.54	0	1,768	0.00%
2023/08/31	2	8.45	0	0.00	8.45	2	1,998	0.10%
2023/08/29	0	0.00	0.5	8.29	8.33	-0.5	2,258	-0.02%
2023/08/22	2	8.41	0	0.00	8.39	2	2,599	0.08%
2023/08/17	4	8.49	0	0.00	8.58	4	2,823	0.14%
2023/08/02	1	8.88	0	0.00	8.92	1	2,880	0.03%
2023/08/01	1	9.08	0	0.00	9.08	1	2,840	0.04%
2023/07/31	7	9.10	0	0.00	9.15	7	2,830	0.25%
2023/07/28	1	9.18	0	0.00	9.18	1	2,807	0.04%
2023/07/26	1	9.15	0	0.00	9.11	1	2,798	0.04%
2023/07/24	1	9.28	0	0.00	9.21	1	2,776	0.04%
2023/07/19	9	9.50	0	0.00	9.43	9	2,786	0.32%
2023/07/18	5	9.62	0	0.00	9.57	5	2,807	0.18%
2023/07/14	1	9.38	0	0.00	9.42	1	2,745	0.04%
2023/07/07	1	9.35	0	0.00	9.37	1	2,872	0.03%
2023/07/06	1	9.50	0	0.00	9.50	1	2,905	0.03%
2023/06/20	1	9.35	0	0.00	9.55	1	2,977	0.03%
2023/06/19	1	9.46	1	9.41	9.42	0	2,951	0.00%
2023/06/16	2.4	9.46	0	0.00	9.44	2.4	2,941	0.08%
2023/06/15	3	9.47	0	0.00	9.43	3	2,899	0.10%
2023/06/12	0	0.00	3	9.89	9.89	-3	2,804	-0.11%
2023/06/09	2	9.92	0	0.00	9.99	2	2,770	0.07%
2023/06/07	0	0.00	2	10.05	10.00	-2	2,748	-0.07%
2023/06/06	0	0.00	1	9.93	9.88	-1	2,685	-0.04%
2023/06/05	0	0.00	6	9.98	10.00	-6	2,619	-0.23%
2023/06/02	0	0.00	8	9.95	9.91	-8	2,525	-0.32%
2023/05/31	2	9.70	6	9.75	9.72	-4	2,320	-0.17%
2023/05/29	0	0.00	10	9.35	9.29	-10	2,216	-0.45%
2023/05/26	0	0.00	5	9.41	9.32	-5	2,190	-0.23%
2023/05/25	9	9.77	17	9.80	9.83	-8	2,076	-0.39%
2023/05/15	2	9.13	1	9.20	9.09	1	1,924	0.05%
2023/05/12	1	8.80	0	0.00	8.77	1	1,883	0.05%
2023/05/11	1	8.88	0	0.00	8.75	1	1,884	0.05%
2023/05/04	1	8.98	0	0.00	8.99	1	1,908	0.05%
2023/04/28	1	9.05	0	0.00	9.06	1	1,989	0.05%
2023/04/25	3	9.04	0	0.00	8.91	3	1,977	0.15%
2023/04/24	2	9.11	0	0.00	9.09	2	1,957	0.10%
2023/04/21	1	9.00	0	0.00	8.95	1	1,950	0.05%
2023/04/20	5	9.30	0	0.00	9.21	5	1,907	0.26%
2023/04/18	3	9.28	0	0.00	9.29	3	1,870	0.16%
2023/04/17	7	9.35	1	9.32	9.36	6	1,852	0.32%
2023/04/14	50	9.53	0	0.00	9.43	50	1,822	2.74%
2023/04/13	1	9.32	0	0.00	9.27	1	1,760	0.06%
2023/04/10	0	0.00	10	9.51	9.34	-10	1,649	-0.61%
2023/03/23	1	8.60	0	0.00	8.58	1	1,280	0.08%
2023/03/16	1	8.30	1.6	8.14	8.12	-0.6	1,311	-0.04%
2023/03/15	0	0.00	0.5	8.53	8.57	-0.5	1,333	-0.04%
2023/03/13	4	8.59	0	0.00	8.62	4	1,362	0.29%
2023/03/10	1	8.88	0	8.80	8.81	1	1,370	0.07%
2023/03/09	0	0.00	1	8.80	8.80	-1	1,415	-0.07%
2023/03/08	1	8.75	0	0.00	8.76	1	1,399	0.07%
2023/03/03	1	8.53	0	0.00	8.54	1	1,368	0.07%
2023/03/02	1	8.50	0	0.00	8.52	1	1,379	0.07%
2023/02/22	1	8.60	0	0.00	8.64	1	1,344	0.07%
2023/02/21	4	8.69	1	8.70	8.71	3	1,325	0.23%
2023/02/20	1	8.80	22	8.48	8.90	-21	1,293	-1.62%
2023/02/10	0	0.00	4	8.18	8.19	-4	1,198	-0.33%
2023/02/06	1	8.15	0.5	8.15	8.15	0.5	1,190	0.04%
2023/02/03	1	8.26	0	0.00	8.23	1	1,187	0.08%
2023/02/02	1	8.30	0	0.00	8.30	1	1,177	0.08%
2023/01/17	0	0.00	5.8	7.95	7.93	-5.8	1,067	-0.54%
2023/01/16	1	7.88	0	0.00	7.93	1	1,062	0.09%
2023/01/13	1	7.88	0	0.00	7.88	1	1,061	0.09%
2023/01/11	1	7.88	0	0.00	7.86	1	1,051	0.10%
2023/01/06	2	7.78	0	0.00	7.80	2	1,050	0.19%
2023/01/05	0	0.00	0.2	7.80	7.81	-0.2	1,066	-0.01%
2023/01/03	1	7.56	0	0.00	7.69	1	1,064	0.09%
2022/12/28	1	7.70	0	0.00	7.64	1	1,079	0.09%
2022/12/20	1	7.85	0	0.00	7.81	1	1,071	0.09%
2022/12/16	0	0.00	0.1	7.86	7.90	-0.1	1,088	-0.01%
2022/12/15	1	8.05	0	0.00	8.06	1	1,071	0.09%
2022/12/07	1	8.17	0	0.00	8.13	1	1,059	0.09%
2022/12/02	0	0.00	8	7.86	7.90	-8	969	-0.82%
2022/12/01	8	7.96	0	0.00	8.10	8	929	0.86%
2022/11/10	0	0.00	0.2	7.31	7.35	-0.2	1,053	-0.02%
2022/10/19	2	7.07	0	0.00	7.06	2	1,293	0.15%
2022/10/17	2	6.99	0	0.00	7.09	2	1,292	0.15%
2022/10/11	1	7.22	0	0.00	7.28	1	1,298	0.08%
2022/10/06	1	7.50	0	0.00	7.49	1	1,303	0.08%
2022/09/28	1	7.67	0	0.00	7.52	1	1,351	0.07%
2022/09/26	4	7.98	0	0.00	7.88	4	1,392	0.29%
2022/09/07	1	7.98	4	8.00	7.98	-3	1,444	-0.21%
2022/09/06	1	8.01	0	0.00	8.01	1	1,458	0.07%
2022/09/05	1	8.15	0	0.00	8.13	1	1,463	0.07%
2022/09/02	1	8.38	0	0.00	8.30	1	1,464	0.07%
2022/08/17	2	8.60	1	8.64	8.56	1	1,333	0.08%
2022/08/16	1.1	8.75	0	0.00	8.71	1.1	1,258	0.08%
2022/08/15	1	8.30	1	8.25	8.32	0	1,145	0.00%
2022/08/10	1	7.37	0	0.00	7.42	1	1,061	0.09%
2022/08/08	1	7.25	0	0.00	7.28	1	1,060	0.09%
2022/08/03	0	0.00	0	7.20	7.20	0	1,066	0.00%
2022/08/02	1	7.31	3	7.33	7.31	-2	1,065	-0.19%
2022/07/07	1	7.34	0	0.00	7.37	1	1,127	0.09%
2022/06/30	2	7.78	0	0.00	7.65	2	1,084	0.18%
2022/06/29	0.9	8.05	0	0.00	8.05	0.9	1,067	0.09%
2022/06/22	1	8.00	4	8.21	8.01	-3	1,085	-0.28%
2022/06/21	4	8.10	0	0.00	8.20	4	1,075	0.37%
2022/06/20	2	8.20	0	0.00	8.01	2	1,080	0.19%
2022/06/14	2	8.55	0	0.00	8.79	2	1,059	0.19%
2022/06/09	1	8.88	0	0.00	8.87	1	1,060	0.09%
2022/05/27	1	8.88	0	0.00	8.87	1	1,246	0.08%
2022/05/17	0	0.00	5	8.67	8.74	-5	1,446	-0.35%
2022/05/13	0	0.00	2	8.70	8.70	-2	1,483	-0.13%
2022/05/04	1	9.00	0	0.00	9.03	1	1,655	0.06%
2022/04/29	1	8.88	0	0.00	8.95	1	1,823	0.05%
2022/04/25	1	8.75	0	0.00	8.70	1	2,195	0.05%
2022/04/21	1	9.00	0	0.00	9.02	1	2,284	0.04%
2022/04/20	5	8.96	0	0.00	9.00	5	2,358	0.21%
2022/04/15	0	0.00	1	8.99	8.98	-1	2,669	-0.04%
2022/04/13	0	0.00	4	9.02	9.09	-4	2,950	-0.14%
2022/04/12	3	8.98	0	0.00	8.99	3	3,177	0.09%
2022/04/11	3	9.01	0	0.00	9.00	3	3,584	0.08%
2022/04/07	1	9.10	0	0.00	9.05	1	4,631	0.02%
2022/04/06	2	9.11	0	0.00	9.13	2	5,197	0.04%
2022/03/23	0	0.00	0.1	9.25	9.30	-0.1	5,731	0.00%
2022/03/22	1	9.25	1	9.31	9.31	0	5,787	0.00%
2022/03/18	1	9.30	1	9.30	9.30	0	5,886	0.00%
2022/03/17	2	9.24	0	0.00	9.25	2	5,971	0.03%
2022/03/16	1	9.08	0	0.00	9.09	1	6,202	0.02%
2022/03/15	0	0.00	0	9.19	9.10	0	6,443	0.00%
2022/03/11	0	0.00	2	9.25	9.18	-2	6,453	-0.03%
2022/03/10	0	0.00	6	9.32	9.30	-6	6,458	-0.09%
2022/03/09	2	9.08	0	0.00	9.15	2	6,456	0.03%
2022/03/07	1	9.20	10	9.24	9.17	-9	6,471	-0.14%
2022/03/04	2	9.56	0	0.00	9.44	2	6,609	0.03%
2022/03/03	2	9.59	0	0.00	9.59	2	6,602	0.03%
2022/02/23	1	9.50	65	9.49	9.51	-64	6,642	-0.96%
2022/02/22	12	9.51	6	9.50	9.50	6	6,642	0.09%
2022/02/14	3	9.65	0	0.00	9.63	3	6,638	0.05%
2022/02/09	13	9.97	0	0.00	9.97	13	6,627	0.20%
2022/02/08	0	0.00	8	9.85	9.84	-8	6,634	-0.12%
2022/02/07	3	9.60	0	0.00	9.71	3	6,710	0.04%
2022/01/26	6	9.42	0	0.00	9.45	6	6,704	0.09%
2022/01/25	9	9.56	0.9	9.49	9.45	8.1	6,687	0.12%
2022/01/24	1	9.70	0	0.00	9.78	1	6,613	0.02%
2022/01/21	5	9.95	0	0.00	9.90	5	6,555	0.08%
2022/01/20	0	0.00	10	10.23	10.20	-10	6,482	-0.15%
2022/01/19	10.1	10.27	8	10.25	10.05	2.1	6,359	0.03%
2022/01/18	1	9.80	0	0.00	9.80	1	6,266	0.02%
2022/01/14	4	9.79	1	9.80	9.80	3	6,190	0.05%
2022/01/13	5	10.01	0	0.00	10.00	5	6,126	0.08%
2022/01/11	20	10.17	3	10.10	10.10	17	6,006	0.28%
2022/01/10	20	10.60	2	10.45	10.60	18	5,829	0.31%
2022/01/07	7	10.73	3	10.60	10.60	4	5,747	0.07%
2022/01/06	7	11.12	0	0.00	11.00	7	5,605	0.12%
2022/01/05	8	11.24	1	11.40	11.25	7	5,463	0.13%
2022/01/04	12	11.58	11	11.82	11.65	1	5,238	0.02%
2022/01/03	76	11.44	7	11.41	11.40	69	4,828	1.43%
2021/12/30	20	11.78	8.2	11.87	11.75	11.9	4,470	0.27%
2021/12/29	2	11.00	27.7	11.22	11.25	-25.7	3,769	-0.68%
2021/12/28	0	0.00	3	10.20	10.25	-3	3,205	-0.09%
2021/12/27	0	0.00	3	10.03	10.25	-3	3,139	-0.10%
2021/12/24	2	10.00	0	0.00	9.97	2	3,049	0.07%
2021/12/23	0	0.00	23	9.93	9.97	-23	2,973	-0.77%
2021/12/22	3	9.94	2	9.83	9.90	1	2,868	0.03%
2021/12/20	2	9.48	0	0.00	9.49	2	2,772	0.07%
2021/12/17	3	9.45	0	0.00	9.50	3	2,775	0.11%
2021/12/16	20	9.70	0	0.00	9.47	20	2,760	0.72%
2021/12/14	11	9.53	0	0.00	9.42	11	2,690	0.41%
2021/12/13	10	9.82	30	9.83	9.82	-20	2,609	-0.77%
2021/12/10	11	10.00	16	9.93	9.93	-5	2,513	-0.20%
2021/12/09	1	9.94	0	0.00	10.15	1	2,274	0.04%
2021/12/08	30	9.25	0	0.00	9.26	30	2,023	1.48%
2021/12/06	10	9.11	0	0.00	9.11	10	2,009	0.50%
2021/12/02	0	0.00	1	9.17	9.15	-1	1,999	-0.05%
2021/12/01	6	9.05	0	0.00	9.24	6	1,987	0.30%
2021/11/26	5	9.30	0	0.00	9.20	5	1,829	0.27%
2021/11/24	10	9.51	13	9.51	9.51	-3	1,751	-0.17%
2021/11/15	0	0.00	1	9.55	9.54	-1	1,798	-0.06%
2021/11/10	0	0.00	1	9.97	9.88	-1	1,843	-0.05%
2021/11/04	0	0.00	0.2	9.89	10.10	-0.2	2,265	-0.01%
2021/11/01	0	0.00	0.4	9.86	9.76	-0.4	3,043	-0.01%
2021/10/29	1	9.74	0	0.00	9.78	1	3,046	0.03%
2021/10/28	0	0.00	1	9.77	9.90	-1	3,040	-0.03%
2021/10/25	0	0.00	4	9.55	9.57	-4	3,012	-0.13%
2021/10/21	1	9.46	0	0.00	9.54	1	3,073	0.03%
2021/10/12	1	9.23	0	0.00	9.35	1	3,286	0.03%
2021/10/08	0	0.00	5	9.34	9.31	-5	3,310	-0.15%
2021/10/05	1	9.15	0	0.00	9.28	1	3,379	0.03%
2021/10/04	0	0.00	58	9.24	9.15	-58	3,397	-1.71%
2021/10/01	5	9.57	0	0.00	9.45	5	3,393	0.15%
2021/09/30	3	9.55	0	0.00	9.64	3	3,403	0.09%
2021/09/29	1	9.51	0	0.00	9.57	1	3,442	0.03%
2021/09/16	1	9.46	0	0.00	9.50	1	3,929	0.03%
2021/09/06	0	0.00	8	9.81	9.66	-8	4,053	-0.20%
2021/09/03	0	0.00	5	9.91	9.88	-5	4,049	-0.12%
2021/08/23	6	9.53	0	0.00	9.58	6	4,196	0.14%
2021/08/20	1	9.46	0	0.00	9.43	1	4,200	0.02%
2021/08/19	6	9.60	0	0.00	9.55	6	4,214	0.14%
2021/08/18	50	9.62	0	0.00	9.82	50	4,214	1.19%
2021/08/17	5	9.57	1	9.82	9.82	4	4,233	0.09%
2021/08/16	0	0.00	2	9.80	9.53	-2	4,225	-0.05%
2021/08/13	2	9.96	3	9.94	9.91	-1	4,188	-0.02%
2021/08/12	10	10.15	2	10.15	10.15	8	4,177	0.19%
2021/08/10	1	10.45	0	0.00	10.40	1	4,112	0.02%
2021/08/09	6	11.96	61	11.41	11.50	-55	4,094	-1.34%
2021/08/06	0	0.00	9.9	11.40	11.40	-9.9	3,679	-0.27%
2021/08/05	0	0.00	2	10.40	10.40	-2	3,635	-0.06%
2021/08/03	0.1	9.43	0	0.00	9.42	0.1	3,794	0.00%
2021/07/06	2	9.96	0	0.00	9.96	2	7,140	0.03%
2021/07/05	0	0.00	10	10.23	10.20	-10	7,236	-0.14%
2021/07/02	60	10.05	60	10.00	9.90	0	7,364	0.00%
2021/07/01	0	0.00	11	10.04	10.15	-11	7,257	-0.15%
2021/06/30	60	9.22	1	9.26	9.24	59	7,216	0.82%
2021/06/29	2	9.19	60	9.25	9.16	-58	7,237	-0.80%
2021/06/28	0.1	9.38	0	0.00	9.32	0.1	7,271	0.00%
2021/06/21	0	9.31	0	0.00	9.31	0	7,686	0.00%
2021/06/18	0.1	9.68	0	9.71	9.64	0.1	7,719	0.00%
2021/06/11	1	9.82	1	9.91	9.81	0	7,876	0.00%
2021/06/09	0	9.90	0	0.00	9.78	0	7,892	0.00%
2021/06/07	0	9.94	2	9.92	9.91	-2	7,915	-0.03%
2021/06/01	0	0.00	10	10.10	10.15	-10	7,850	-0.13%
2021/05/28	60	9.64	0	0.00	9.75	60	7,797	0.77%
2021/05/25	0	0.00	8	9.53	9.56	-8	7,756	-0.10%
2021/05/24	0	0.00	0.8	9.27	9.41	-0.8	7,789	-0.01%
2021/05/20	10	9.42	1	9.26	9.20	9	7,829	0.11%
2021/05/18	8	8.97	5	8.81	9.04	3	7,769	0.04%
2021/05/17	19	8.41	0	0.00	8.37	19	7,684	0.25%
2021/05/14	1	9.28	0	0.00	9.30	1	7,592	0.01%
2021/05/13	4.1	9.59	0	0.00	9.61	4.1	7,488	0.05%
2021/05/12	3	10.12	0	0.00	9.95	3	7,372	0.04%
2021/05/11	1.1	10.65	0	0.00	10.40	1.1	7,214	0.02%
2021/05/07	1	11.10	0	0.00	11.25	1	7,074	0.01%
2021/05/05	5	10.95	0	0.00	10.95	5	6,988	0.07%
2021/05/04	1	11.10	0	0.00	11.15	1	6,914	0.01%
2021/05/03	2.1	11.98	0	0.00	11.95	2.1	6,757	0.03%
2021/04/29	5	12.50	12.8	12.72	12.45	-7.8	6,688	-0.12%
2021/04/27	5.1	12.79	0	0.00	12.60	5.1	6,603	0.08%
2021/04/26	10	12.85	20	12.42	12.80	-10	6,606	-0.15%
2021/04/23	18.1	12.33	15	12.35	12.20	3.1	6,475	0.05%
2021/04/22	4.1	12.85	36.8	12.77	12.10	-32.7	6,339	-0.52%
2021/04/21	17	13.52	18	13.41	13.35	-1	5,837	-0.02%
2021/04/20	5	12.24	15	12.90	12.90	-10	5,116	-0.20%
2021/04/19	22	11.68	13.8	11.58	11.75	8.2	4,727	0.17%
2021/04/15	21	11.15	0	0.00	11.15	21	4,514	0.47%
2021/04/14	8	11.04	2	11.05	11.10	6	4,503	0.13%
2021/04/13	5	11.45	13	11.33	11.00	-8	4,482	-0.18%
2021/04/12	0	0.00	1	11.15	11.20	-1	4,375	-0.02%
2021/04/09	13	11.00	0	0.00	11.00	13	4,303	0.30%
2021/04/08	2	11.20	4.1	11.10	11.20	-2.1	4,228	-0.05%
2021/04/06	4	10.85	0	0.00	10.80	4	4,131	0.10%
2021/03/30	0	0.00	5	10.65	10.75	-5	4,362	-0.11%
2021/03/29	5	10.35	0	0.00	10.40	5	4,267	0.12%
2021/03/26	18	10.53	10	10.60	10.50	8	4,228	0.19%
2021/03/22	10	10.50	3	10.60	10.70	7	4,224	0.17%
2021/03/17	0	10.10	0	0.00	10.20	0	4,353	0.00%
2021/03/15	1	10.10	0	0.00	10.20	1	4,705	0.02%
2021/03/02	5	10.36	0	0.00	10.20	5	7,054	0.07%
2021/02/22	0.6	10.40	0	0.00	10.45	0.6	7,350	0.01%
2021/02/05	2	9.98	2	9.96	9.91	0	7,387	0.00%
2021/02/04	1	10.05	0	0.00	10.10	1	7,331	0.01%
2021/01/29	0	0.00	5	10.25	10.15	-5	7,378	-0.07%
2021/01/25	0	0.00	0.7	10.40	10.40	-0.7	7,451	-0.01%
2021/01/20	13	10.63	0	0.00	10.55	13	7,483	0.17%
2021/01/19	0	0.00	5	10.40	11.20	-5	7,358	-0.07%
2021/01/18	0	0.00	0	10.20	10.20	0	7,326	0.00%
2021/01/14	0	0.00	0.5	10.60	10.50	-0.5	7,375	-0.01%
2021/01/12	0	0.00	9	10.42	10.35	-9	7,503	-0.12%
2021/01/07	1	10.80	0	0.00	10.65	1	8,153	0.01%
2021/01/06	0	0.00	20	10.65	10.60	-20	8,144	-0.25%
2021/01/05	5	10.90	0	0.00	10.85	5	8,141	0.06%
2020/12/30	2	11.05	0	0.00	11.00	2	8,655	0.02%
2020/12/29	2	11.10	0	0.00	11.05	2	8,752	0.02%
2020/12/28	21	11.22	0	0.00	11.20	21	8,855	0.24%
2020/12/25	16	11.37	1	11.20	11.35	15	8,937	0.17%
2020/12/24	15	11.55	2.1	11.57	11.55	12.9	8,998	0.14%
2020/12/23	0	0.00	0.2	10.95	11.05	-0.2	8,876	0.00%
2020/12/16	1	10.80	0	0.00	10.80	1	9,538	0.01%
2020/12/15	1	10.90	0	0.00	10.65	1	9,633	0.01%
2020/12/14	1	10.80	1	10.85	10.95	0	9,739	0.00%
2020/12/10	4	11.55	0	0.00	11.45	4	10,159	0.04%
2020/12/09	3	11.57	2	11.83	11.75	1	10,542	0.01%
2020/12/08	12	11.97	6	11.95	11.95	6	11,314	0.05%
2020/12/07	2	12.18	17.5	12.01	12.30	-15.5	11,057	-0.14%
2020/12/03	4	11.30	2	11.33	11.25	2	10,447	0.02%
2020/12/02	2	11.10	10	11.23	11.10	-8	10,410	-0.08%
2020/12/01	1	10.95	2.4	11.35	11.40	-1.4	10,667	-0.01%
2020/11/30	0	0.00	6	11.60	11.00	-6	10,487	-0.06%
2020/11/27	2	11.10	6	11.18	11.20	-4	10,355	-0.04%
2020/11/26	10.2	11.30	0.4	11.10	11.20	9.8	10,322	0.09%
2020/11/25	0	0.00	11.1	10.70	11.15	-11.1	10,155	-0.11%
2020/11/24	0	0.00	0.1	10.40	10.50	-0.1	10,123	0.00%
2020/11/23	6	10.55	3	10.50	10.50	3	10,210	0.03%
2020/11/20	15	10.77	0	0.00	10.70	15	10,250	0.15%
2020/11/19	1	10.85	3	11.00	10.80	-2	10,348	-0.02%
2020/11/18	0	0.00	4	10.65	10.60	-4	10,504	-0.04%
2020/11/16	1	10.35	0	0.00	10.35	1	10,691	0.01%
2020/11/13	3	10.40	0	0.00	10.50	3	11,339	0.03%
2020/11/12	1	10.35	0	0.00	10.40	1	11,765	0.01%
2020/11/09	0	0.00	5	10.60	10.60	-5	11,936	-0.04%
2020/11/06	3	10.75	0	0.00	10.70	3	12,028	0.02%
2020/11/05	0	0.00	4	10.98	10.85	-4	12,035	-0.03%
2020/11/04	2	10.50	0	0.00	10.40	2	11,987	0.02%
2020/11/03	0	0.00	5.3	10.35	10.45	-5.3	12,058	-0.04%
2020/10/30	5	10.40	0	0.00	10.40	5	12,130	0.04%
2020/10/29	0	0.00	120	10.50	10.50	-120	12,205	-0.98%	大賣/鉅額交易
2020/10/28	0	0.00	6.6	10.62	10.70	-6.6	12,258	-0.05%
2020/10/27	6	10.57	0	0.00	10.55	6	12,277	0.05%
2020/10/26	0	0.00	0.3	10.50	10.50	-0.3	12,347	0.00%
2020/10/22	21	10.90	3	11.07	10.75	18	12,372	0.15%
2020/10/21	42.6	11.19	2	11.30	11.10	40.6	12,432	0.33%
2020/10/20	23	11.62	2.5	11.51	11.55	20.5	12,409	0.16%
2020/10/19	4.1	11.74	14	11.98	11.75	-9.9	12,444	-0.08%
2020/10/16	21	11.37	11.4	11.75	11.70	9.6	12,426	0.08%
2020/10/15	8	11.28	15	10.58	11.35	-7	12,199	-0.06%
2020/10/14	0	0.00	2	10.40	10.35	-2	12,315	-0.02%
2020/10/13	2.5	10.37	3	10.55	10.35	-0.5	12,609	0.00%
2020/10/12	13	11.02	1.4	10.91	10.80	11.6	13,172	0.09%
2020/09/28	65	5.71	10	5.61	5.53	55	13,380	0.41%
2020/09/25	3	5.57	2.2	5.56	5.64	0.8	13,275	0.01%
2020/09/24	7	5.87	21	5.84	5.81	-14	13,135	-0.11%
2020/09/23	2	6.01	0	0.00	6.00	2	13,040	0.02%
2020/09/22	0	0.00	5	6.02	6.00	-5	13,076	-0.04%
2020/09/21	14	6.01	30	6.03	6.01	-16	13,134	-0.12%
2020/09/18	11	6.11	5	6.11	6.11	6	13,122	0.05%
2020/09/17	1	6.19	0	0.00	6.18	1	13,170	0.01%
2020/09/16	10	6.34	11	6.33	6.29	-1	13,261	-0.01%
2020/09/15	2	6.20	0	0.00	6.36	2	13,174	0.02%
2020/09/11	10	6.48	0	0.00	6.43	10	12,898	0.08%
2020/09/10	4	6.44	0	0.00	6.42	4	12,756	0.03%
2020/09/09	4	6.40	1	6.35	6.40	3	12,649	0.02%
2020/09/08	2	6.32	6	6.32	6.25	-4	12,571	-0.03%
2020/09/07	5	6.66	13	6.78	6.54	-8	12,413	-0.06%
2020/09/04	16	6.50	31	6.53	6.51	-15	12,147	-0.12%
2020/09/03	8	6.69	13	6.63	6.69	-5	11,812	-0.04%
2020/09/02	0	0.00	5	6.02	6.18	-5	10,890	-0.05%
2020/09/01	2	6.00	0	0.00	6.01	2	10,833	0.02%
2020/08/31	4	5.90	6	5.90	5.87	-2	10,824	-0.02%
2020/08/28	24	6.04	0	0.00	5.92	24	10,883	0.22%
2020/08/27	1	6.17	5	6.10	6.12	-4	10,860	-0.04%
2020/08/24	2	5.84	0	0.00	5.69	2	10,517	0.02%
2020/08/20	8	5.61	2	5.62	5.55	6	10,736	0.06%
2020/08/19	11	5.98	0	0.00	5.89	11	10,655	0.10%
2020/08/18	14	6.02	0	0.00	6.02	14	10,641	0.13%
2020/08/17	5	6.07	0	0.00	6.07	5	10,739	0.05%
2020/08/13	3	5.90	0	0.00	5.77	3	11,006	0.03%
2020/08/11	4	6.18	76.9	6.05	5.94	-72.9	12,223	-0.60%
2020/08/10	11	5.88	1	5.87	6.13	10	11,838	0.08%
2020/08/06	15	5.52	0	0.00	5.51	15	11,958	0.13%
2020/08/05	0	0.00	5	5.54	5.52	-5	12,396	-0.04%
2020/08/04	5	5.47	20	5.53	5.54	-15	12,581	-0.12%
2020/07/31	10	5.41	1	5.40	5.36	9	12,874	0.07%
2020/07/30	1	5.51	11	5.45	5.45	-10	12,845	-0.08%
2020/07/28	20	5.16	0	0.00	5.16	20	12,758	0.16%
2020/07/24	5	5.39	0	0.00	5.39	5	12,716	0.04%
2020/07/22	0	0.00	0.5	5.61	5.65	-0.5	12,643	0.00%
2020/07/21	0	0.00	0.7	5.45	5.48	-0.7	12,557	-0.01%
2020/07/20	0	0.00	1	5.43	5.45	-1	12,522	-0.01%
2020/07/17	3	5.42	0	0.00	5.41	3	12,490	0.02%
2020/07/14	0	0.00	2.1	5.72	5.77	-2.1	12,309	-0.02%
2020/07/13	2	5.91	0	0.00	5.92	2	12,195	0.02%
2020/07/10	5	6.23	6	5.97	5.90	-1	12,102	-0.01%
2020/07/09	8	5.86	2	5.86	5.77	6	11,802	0.05%
2020/07/08	8	6.16	34.5	6.12	6.12	-26.5	11,498	-0.23%
2020/07/07	0	0.00	15	5.53	5.84	-15	10,895	-0.14%
2020/07/03	0	0.00	11	5.30	5.23	-11	10,535	-0.10%
2020/07/01	3	5.37	3	5.40	5.30	0	10,472	0.00%
2020/06/30	5	5.01	0	0.00	5.24	5	10,311	0.05%
2020/06/29	4	5.06	0	0.00	5.01	4	10,136	0.04%
2020/06/24	14	5.03	3.2	5.03	5.04	10.8	10,025	0.11%
2020/06/23	3	5.14	0	0.00	5.14	3	9,827	0.03%
2020/06/22	2	5.32	0	0.00	5.31	2	9,634	0.02%
2020/06/18	3	5.48	0	0.00	5.50	3	9,572	0.03%
2020/06/15	0	0.00	0.8	5.33	5.36	-0.8	9,710	-0.01%
2020/06/12	1	5.15	0	0.00	5.47	1	9,683	0.01%
2020/06/10	20	5.78	0	0.00	5.84	20	9,621	0.21%
2020/06/08	0	0.00	3	5.82	5.74	-3	9,640	-0.03%
2020/06/05	0	0.00	10	5.86	5.81	-10	9,576	-0.10%
2020/06/04	3	5.90	1	5.89	5.84	2	9,557	0.02%
2020/06/01	5	5.70	0	0.00	5.66	5	9,332	0.05%
2020/05/29	8	5.63	0	0.00	5.69	8	9,279	0.09%
2020/05/28	0	0.00	2	5.66	5.61	-2	9,182	-0.02%
2020/05/27	2	5.90	0	0.00	5.80	2	9,089	0.02%
2020/05/26	4	5.59	13	5.60	5.59	-9	8,919	-0.10%
2020/05/25	4	5.62	0	0.00	5.57	4	8,848	0.05%
2020/05/21	2	5.65	0	0.00	5.62	2	8,606	0.02%
2020/05/19	1	5.95	16	5.78	5.79	-15	7,940	-0.19%
2020/05/18	13	6.40	70.3	6.84	6.40	-57.3	7,425	-0.77%
2020/05/15	2	7.10	7	7.10	7.10	-5	6,484	-0.08%
2020/05/14	5	6.46	7	6.46	6.46	-2	6,211	-0.03%
2020/05/13	12	5.81	5	5.87	5.88	7	5,918	0.12%
2020/05/12	33	5.35	24	5.26	5.35	9	5,527	0.16%
2020/05/11	0	0.00	15	4.82	4.87	-15	5,085	-0.29%
2020/05/08	12	4.46	34	4.74	4.43	-22	4,875	-0.45%
2020/05/07	4	4.79	0	0.00	4.84	4	4,499	0.09%
2020/05/06	1	4.85	0	0.00	4.84	1	4,462	0.02%
2020/05/04	6	4.89	0	0.00	4.90	6	4,537	0.13%
2020/04/30	0	0.00	4.6	5.06	5.04	-4.6	4,592	-0.10%
2020/04/29	22	4.99	2	5.05	4.99	20	4,634	0.43%
2020/04/28	32	5.02	0	0.00	4.99	32	4,652	0.69%
2020/04/24	0	0.00	2	4.78	4.79	-2	4,701	-0.04%
2020/04/22	1	4.55	0	0.00	4.70	1	4,704	0.02%
2020/04/21	4	4.70	0	0.00	4.63	4	4,683	0.09%
2020/04/17	7	5.04	0	0.00	4.99	7	4,617	0.15%
2020/04/15	0	0.00	11.9	5.07	5.09	-11.9	4,527	-0.26%
2020/04/09	2	4.87	6	4.94	4.86	-4	4,603	-0.09%
2020/04/08	2	4.70	14	4.79	4.82	-12	4,523	-0.27%
2020/04/07	0	0.00	2	4.52	4.52	-2	4,451	-0.04%
2020/04/01	0	0.00	3	4.35	4.39	-3	4,439	-0.07%
2020/03/30	0	0.00	3	4.25	4.23	-3	4,397	-0.07%
2020/03/27	0	0.00	1	4.17	4.15	-1	4,342	-0.02%
2020/03/25	0	0.00	13	4.29	4.20	-13	4,378	-0.30%
2020/03/24	1	4.12	2	4.07	4.08	-1	4,348	-0.02%
2020/03/23	2	4.13	110	3.81	3.98	-108	4,365	-2.47%	大賣/鉅額交易
2020/03/20	0	0.00	35	3.68	3.78	-35	4,419	-0.79%
2020/03/19	1	3.44	50	3.62	3.44	-49	4,637	-1.06%
2020/03/18	0	0.00	4	3.95	3.82	-4	4,616	-0.09%
2020/03/16	0	0.00	4	4.18	3.97	-4	4,658	-0.09%
2020/03/13	6	4.09	0	0.00	4.15	6	4,670	0.13%
2020/03/11	0	0.00	15	5.08	4.90	-15	4,477	-0.34%
2020/03/10	5	4.88	0	0.00	4.95	5	4,460	0.11%
2020/03/09	46	5.03	0	0.00	4.95	46	4,407	1.04%
2020/03/06	16	5.18	0	0.00	5.22	16	4,367	0.37%
2020/03/05	5	5.32	0	0.00	5.32	5	4,446	0.11%
2020/03/03	0	0.00	25	5.39	5.32	-25	4,499	-0.56%
2020/02/27	40	5.43	2	5.35	5.34	38	4,556	0.83%
2020/02/26	5	5.56	0	0.00	5.56	5	4,659	0.11%
2020/02/25	13	5.60	5	5.65	5.63	8	4,651	0.17%
2020/02/17	0	0.00	4	5.96	5.88	-4	4,803	-0.08%
2020/02/12	0	0.00	3	6.02	6.01	-3	4,916	-0.06%
2020/02/06	0	0.00	36	6.08	6.12	-36	4,918	-0.73%
2020/02/05	1	5.90	0	0.00	5.87	1	4,979	0.02%
2020/02/03	5	5.41	0	0.00	5.55	5	4,990	0.10%
2020/01/31	3	5.88	0	0.00	5.86	3	4,906	0.06%
2020/01/30	35	6.01	0.7	5.99	5.99	34.3	4,890	0.70%
2020/01/20	10	6.68	1	6.61	6.65	9	4,809	0.19%
2020/01/17	1	6.73	0	0.00	6.71	1	4,781	0.02%
2020/01/15	0	0.00	5	6.78	6.76	-5	4,805	-0.10%
2020/01/10	5	6.73	0	0.00	6.73	5	4,902	0.10%
2020/01/09	0	0.00	5	6.79	6.78	-5	4,910	-0.10%
2020/01/08	5	6.71	0	0.00	6.71	5	4,936	0.10%
2020/01/07	4	6.80	0	0.00	6.81	4	4,923	0.08%
2020/01/06	26	6.82	14	6.84	6.80	12	4,938	0.24%
2020/01/02	0	0.00	2	7.12	7.14	-2	4,808	-0.04%
2019/12/27	0	0.00	2	7.23	7.18	-2	5,039	-0.04%
2019/12/23	3	7.08	0	0.00	7.08	3	5,252	0.06%
2019/12/20	2	7.08	3	7.09	7.07	-1	5,265	-0.02%
2019/12/19	0	0.00	8	7.22	7.16	-8	5,208	-0.15%
2019/12/18	6	7.18	3	7.19	7.18	3	5,243	0.06%
2019/12/17	5	7.27	5	7.27	7.25	0	5,187	0.00%
2019/12/16	10	7.20	15	7.38	7.49	-5	5,088	-0.10%
2019/12/13	0	0.00	8	7.23	7.19	-8	4,858	-0.16%
2019/12/11	10	7.25	11	7.31	7.23	-1	4,752	-0.02%
2019/12/10	0	0.00	21	7.13	7.10	-21	4,633	-0.45%
2019/12/09	0	0.00	4	6.95	6.98	-4	4,593	-0.09%
2019/12/06	4	7.05	0	0.00	6.98	4	4,590	0.09%
2019/12/05	3	6.92	0	0.00	6.93	3	4,580	0.07%
2019/12/03	8	7.00	0	0.00	7.03	8	4,992	0.16%
2019/12/02	2	7.15	35	7.17	7.08	-33	5,470	-0.60%
2019/11/29	5	7.00	25	7.04	6.98	-20	5,479	-0.36%
2019/11/28	5	7.04	0	0.00	7.04	5	5,477	0.09%
2019/11/27	10	6.94	0	0.00	6.92	10	5,468	0.18%
2019/11/26	5	6.94	0	0.00	6.92	5	5,457	0.09%
2019/11/25	0	0.00	21	7.08	7.06	-21	5,383	-0.39%
2019/11/22	0	0.00	11	6.93	6.90	-11	5,226	-0.21%
2019/11/21	27	6.90	0	0.00	6.88	27	5,237	0.52%
2019/11/20	20	7.02	1	7.03	7.05	19	5,203	0.37%
2019/11/19	1	7.06	5	7.10	7.01	-4	5,245	-0.08%
2019/11/18	0	0.00	17	7.12	7.09	-17	5,228	-0.33%
2019/11/14	25	7.17	0.2	7.01	7.05	24.8	5,320	0.47%
2019/11/13	0	0.00	5	7.36	7.32	-5	5,256	-0.10%
2019/11/12	7	7.36	0	0.00	7.35	7	5,284	0.13%
2019/11/11	32	7.51	0	0.00	7.44	32	5,234	0.61%
2019/11/07	62	7.85	26	7.82	7.82	36	5,159	0.70%
2019/11/06	37	7.94	0.2	7.85	7.90	36.8	5,130	0.72%
2019/11/05	0	0.00	26	8.10	8.03	-26	5,142	-0.51%
2019/11/04	37	7.86	0	0.00	8.02	37	5,174	0.72%
2019/11/01	5	8.01	0	0.00	7.99	5	5,071	0.10%
2019/10/31	7.5	8.09	0	0.00	8.09	7.5	5,003	0.15%
2019/10/30	7	8.16	0	0.00	8.16	7	4,977	0.14%
2019/10/24	2	8.37	0	0.00	8.37	2	4,991	0.04%
2019/10/23	0	0.00	10	8.43	8.43	-10	4,999	-0.20%
2019/10/22	1	8.51	0	0.00	8.50	1	5,108	0.02%
2019/10/17	1	8.38	0	0.00	8.41	1	5,462	0.02%
2019/10/15	5	8.43	0	0.00	8.37	5	5,473	0.09%
2019/10/14	0	0.00	0.7	8.40	8.43	-0.7	5,459	-0.01%
2019/10/09	0	0.00	12	8.45	8.45	-12	5,445	-0.22%
2019/10/08	2	8.61	0	0.00	8.62	2	5,410	0.04%
2019/10/07	9	8.67	0	0.00	8.60	9	5,401	0.17%
2019/10/04	8	8.79	0	0.00	8.77	8	5,300	0.15%
2019/10/02	10	8.83	10	9.00	8.96	0	5,196	0.00%
2019/10/01	7	8.95	2.8	8.95	8.79	4.2	5,056	0.08%
2019/09/27	2	8.79	0	0.00	8.76	2	4,953	0.04%
2019/09/25	1	8.97	0	0.00	8.97	1	4,944	0.02%
2019/09/24	10	9.20	0	0.00	9.11	10	4,961	0.20%
2019/09/18	0	0.00	15	9.03	9.04	-15	4,849	-0.31%
2019/09/17	20	8.68	20	8.82	8.90	0	4,809	0.00%
2019/09/16	8	8.67	0	0.00	8.65	8	4,790	0.17%
2019/09/12	1	8.81	0	0.00	8.81	1	4,788	0.02%
2019/09/11	7	8.87	0	0.00	8.82	7	4,798	0.15%
2019/09/06	0	0.00	7	9.04	9.06	-7	4,769	-0.15%
2019/09/05	3	9.29	10	9.19	9.13	-7	4,741	-0.15%
2019/09/04	11	9.57	14	9.49	9.75	-3	4,545	-0.07%
2019/08/27	2	8.57	0	0.00	8.53	2	4,045	0.05%
2019/08/23	2	8.75	0	0.00	8.72	2	4,124	0.05%
2019/08/21	3	8.77	0	0.00	8.77	3	4,214	0.07%
2019/08/20	5	9.04	7	9.00	8.87	-2	4,209	-0.05%
2019/08/19	3	8.87	0	0.00	8.79	3	4,153	0.07%
2019/08/15	3	8.46	0	0.00	8.49	3	4,160	0.07%
2019/08/12	5	8.71	0	0.00	8.70	5	4,330	0.12%
2019/08/07	5	9.02	0	0.00	8.84	5	4,436	0.11%
2019/08/06	0	0.00	4	8.41	8.95	-4	4,518	-0.09%
2019/07/31	0	0.00	2	8.85	8.74	-2	4,771	-0.04%
2019/07/24	1	9.39	0	0.00	9.21	1	4,753	0.02%
2019/07/23	30	9.20	1	9.40	9.15	29	4,775	0.61%
2019/07/22	6	9.37	33	9.37	9.48	-27	4,604	-0.59%
2019/07/19	57	8.65	0	0.00	8.62	57	4,363	1.31%
2019/07/17	0	0.00	1	8.51	8.66	-1	4,380	-0.02%
2019/07/11	0	0.00	2	8.85	8.75	-2	4,931	-0.04%
2019/07/08	2	8.90	7.3	9.01	8.84	-5.3	5,048	-0.10%
2019/07/05	1	9.05	0	0.00	9.05	1	5,071	0.02%
2019/07/04	0	0.00	0.5	9.12	9.13	-0.5	5,165	-0.01%
2019/07/01	0	0.00	1	9.22	9.16	-1	5,399	-0.02%
2019/06/27	3	9.19	0	0.00	9.12	3	5,574	0.05%
2019/06/18	0	0.00	10	9.49	9.42	-10	6,340	-0.16%
2019/06/12	1	9.68	0	0.00	9.42	1	7,553	0.01%
2019/06/10	0	0.00	1	8.89	8.87	-1	7,951	-0.01%
2019/05/29	10	8.83	0	0.00	8.78	10	8,003	0.12%
2019/05/27	0	0.00	6	8.19	8.20	-6	8,100	-0.07%
2019/05/22	1	8.40	0	0.00	8.32	1	8,460	0.01%
2019/05/20	1	8.16	2	8.08	8.12	-1	8,475	-0.01%
2019/05/17	3	8.28	0	0.00	8.21	3	8,436	0.04%
2019/05/15	0	0.00	3.5	9.16	8.96	-3.5	8,373	-0.04%
2019/05/14	3	8.31	0	0.00	8.65	3	8,346	0.04%
2019/05/13	9	8.81	17	9.00	8.72	-8	8,332	-0.10%
2019/05/09	5	9.35	0	0.00	9.21	5	8,185	0.06%
2019/05/08	5	9.88	0	0.00	9.81	5	8,130	0.06%
2019/04/29	7	10.35	0	0.00	10.35	7	8,233	0.09%
2019/04/26	2	10.80	0	0.00	10.70	2	8,187	0.02%
2019/04/24	0	0.00	2	10.80	10.80	-2	8,451	-0.02%
2019/04/18	3	11.00	0	0.00	10.90	3	8,654	0.03%
2019/04/17	1	11.55	1	11.35	11.40	0	8,525	0.00%
2019/04/16	1	10.85	0	0.00	10.85	1	8,287	0.01%
2019/04/12	9	10.90	0	0.00	10.90	9	8,449	0.11%
2019/04/11	2	11.05	0	0.00	11.00	2	8,713	0.02%
2019/04/10	6	11.00	3	10.95	11.10	3	8,785	0.03%
2019/04/09	8	11.10	0	0.00	10.90	8	8,731	0.09%
2019/04/03	11	11.17	0	0.00	11.20	11	8,751	0.13%
2019/04/02	3	11.15	0	0.00	11.15	3	9,159	0.03%
2019/04/01	11	11.19	0	0.00	11.20	11	9,330	0.12%
2019/03/28	0	0.00	15	11.95	11.60	-15	9,774	-0.15%
2019/03/26	0	0.00	1	11.80	11.75	-1	10,199	-0.01%
2019/03/25	20	11.30	0	0.00	11.35	20	10,238	0.20%
2019/03/22	15	11.78	2	11.85	11.65	13	10,313	0.13%
2019/03/21	1	11.65	0	0.00	11.70	1	10,209	0.01%
2019/03/19	2	11.60	6	11.85	11.35	-4	10,308	-0.04%
2019/03/18	0	0.00	1	12.05	12.15	-1	10,103	-0.01%
2019/03/15	12	11.84	4	11.78	11.85	8	9,940	0.08%
2019/03/14	0	0.00	1	11.40	12.10	-1	9,624	-0.01%
2019/03/13	0	0.00	2	11.25	11.00	-2	9,429	-0.02%
2019/03/12	10	10.90	0	0.00	10.90	10	9,433	0.11%
2019/03/11	0	10.60	4	10.80	10.70	-4	9,647	-0.04%
2019/03/08	1	10.75	0	0.00	10.75	1	10,012	0.01%
2019/03/05	0	0.00	23	10.80	10.85	-23	11,253	-0.20%
2019/03/04	1	11.00	2	10.95	10.85	-1	11,267	-0.01%
2019/02/27	25	11.16	5	11.20	11.10	20	11,263	0.18%
2019/02/26	4	11.18	5	11.55	11.10	-1	11,271	-0.01%
2019/02/25	10	11.45	2	11.65	11.65	8	11,171	0.07%
2019/02/19	0	0.00	1	10.95	10.85	-1	11,044	-0.01%
2019/02/18	1	10.65	0	0.00	10.65	1	11,252	0.01%
2019/02/12	0	0.00	12	10.84	11.05	-12	11,995	-0.10%
2019/02/11	0	0.00	3	10.77	10.65	-3	12,249	-0.02%
2019/01/29	0	0.00	3	10.75	10.75	-3	13,013	-0.02%
2019/01/22	0.5	10.90	0	0.00	10.90	0.5	13,619	0.00%
2019/01/21	1	11.10	0	0.00	11.10	1	13,753	0.01%
2019/01/17	3	11.47	3	11.50	11.20	0	13,909	0.00%
2019/01/16	4	11.75	1	11.75	11.70	3	13,811	0.02%
2019/01/15	0	0.00	7	11.60	11.70	-7	13,742	-0.05%
2019/01/11	1	11.20	0	0.00	11.15	1	13,796	0.01%
2019/01/09	0	0.00	1	11.60	11.45	-1	14,065	-0.01%
2019/01/07	10	11.50	2	11.50	11.45	8	14,692	0.05%
2019/01/03	12	11.50	9	11.53	11.50	3	15,096	0.02%
2019/01/02	8	11.06	1	10.85	11.25	7	15,083	0.05%
2018/12/28	6	10.83	0	0.00	10.80	6	15,416	0.04%
2018/12/27	1	10.75	4	10.91	10.80	-3	15,929	-0.02%
2018/12/26	1	10.90	0	0.00	10.70	1	16,006	0.01%
2018/12/25	7	10.63	0	0.00	10.70	7	15,982	0.04%
2018/12/24	1	11.75	0	0.00	11.70	1	15,587	0.01%
2018/12/22	1	12.10	0	0.00	12.05	1	15,417	0.01%
2018/12/21	5.3	12.49	11	12.32	12.45	-5.7	15,434	-0.04%
2018/12/20	5	12.10	2	12.13	12.30	3	15,074	0.02%
2018/12/19	15	12.13	10	12.30	12.30	5	14,853	0.03%
2018/12/18	0	0.00	8	11.84	11.65	-8	14,716	-0.05%
2018/12/17	5	12.00	1	12.15	12.00	4	15,161	0.03%
2018/12/14	0.5	11.80	0	0.00	11.80	0.5	15,373	0.00%
2018/12/12	2	12.15	21	12.01	12.10	-19	15,775	-0.12%
2018/12/11	4.5	11.69	0	0.00	11.65	4.5	15,938	0.03%
2018/12/10	4	11.88	0	0.00	11.80	4	16,218	0.02%
2018/12/07	3	11.50	1	12.40	12.40	2	16,260	0.01%
2018/12/06	1	12.00	0	0.00	11.40	1	16,499	0.01%
2018/12/05	3.5	12.29	6	12.20	12.40	-2.5	16,454	-0.02%
2018/12/04	8	12.68	5	13.05	12.65	3	16,390	0.02%
2018/12/03	0	0.00	4	12.81	12.60	-4	16,245	-0.02%
2018/11/30	19.1	12.05	41	12.06	12.45	-21.9	16,311	-0.13%
2018/11/29	0	0.00	69.5	11.20	11.75	-69.5	15,856	-0.44%
2018/11/28	0	0.00	5	10.54	10.70	-5	15,709	-0.03%
2018/11/23	3	10.18	10	10.30	10.15	-7	16,740	-0.04%
2018/11/21	7	10.59	0	0.00	10.65	7	17,804	0.04%
2018/11/20	1	10.60	0	0.00	10.65	1	18,116	0.01%
2018/11/19	1	10.70	0	0.00	10.70	1	18,386	0.01%
2018/11/16	1	11.10	3	11.05	10.85	-2	19,036	-0.01%
2018/11/15	11	11.02	1	10.90	10.90	10	19,319	0.05%
2018/11/14	36	11.10	2	11.25	11.00	34	19,378	0.18%
2018/11/13	0	0.00	8	10.43	10.65	-8	19,154	-0.04%
2018/11/12	3.1	10.07	8	10.35	10.25	-4.9	19,096	-0.03%
2018/11/09	15	10.80	1	11.05	10.65	14	19,305	0.07%
2018/11/08	6	11.08	0	0.00	11.00	6	19,167	0.03%
2018/11/07	10	11.22	7	10.84	11.00	3	19,126	0.02%
2018/11/06	0	0.00	24	10.81	10.75	-24	18,968	-0.13%
2018/11/05	2	9.99	0	0.00	10.05	2	18,809	0.01%
2018/11/02	1	10.05	7	10.32	10.00	-6	18,887	-0.03%
2018/11/01	10	10.43	14	10.39	10.25	-4	18,971	-0.02%
2018/10/31	7	9.39	15	9.85	9.90	-8	19,004	-0.04%
2018/10/30	2	8.99	1	8.89	9.00	1	19,032	0.01%
2018/10/29	5	8.89	1	9.15	8.81	4	19,145	0.02%
2018/10/26	7	9.51	1	9.30	9.22	6	19,314	0.03%
2018/10/25	8	9.57	1	9.60	9.60	7	19,799	0.04%
2018/10/24	0	0.00	4	10.20	10.20	-4	20,151	-0.02%
2018/10/23	1	10.60	1	10.40	10.25	0	20,632	0.00%
2018/10/22	0	0.00	10	10.65	10.55	-10	21,035	-0.05%
2018/10/19	3	10.20	1	10.70	10.75	2	21,499	0.01%
2018/10/18	6	10.90	0	0.00	10.60	6	22,055	0.03%
2018/10/17	18.2	10.85	1	10.75	10.55	17.2	22,715	0.08%
2018/10/16	2	10.75	18	11.11	11.00	-16	22,987	-0.07%
2018/10/15	4	10.21	8	10.40	10.50	-4	23,722	-0.02%
2018/10/12	38.5	9.85	2	10.25	10.45	36.5	23,974	0.15%
2018/10/11	10	9.50	0	0.00	9.50	10	23,797	0.04%
2018/10/09	6	10.62	7	10.89	10.55	-1	23,993	0.00%
2018/10/08	33.3	10.62	0	0.00	10.25	33.3	24,133	0.14%
2018/10/05	17	11.32	0	0.00	11.25	17	24,601	0.07%
2018/10/04	6	12.50	0	0.00	12.50	6	24,529	0.02%
2018/10/01	0	0.00	16	13.51	13.50	-16	25,824	-0.06%
2018/09/28	0	0.00	2.7	13.77	13.70	-2.7	26,936	-0.01%
2018/09/27	0	0.00	26	14.43	13.55	-26	28,547	-0.09%
2018/09/26	0.5	14.35	0	0.00	14.35	0.5	29,047	0.00%
2018/09/25	7	14.82	14	14.51	14.50	-7	30,335	-0.02%
2018/09/21	24.3	14.65	16.8	14.76	14.90	7.5	31,472	0.02%
2018/09/20	0.3	13.85	8	13.73	13.90	-7.7	31,397	-0.02%
2018/09/19	4	12.56	1	12.90	12.65	3	31,418	0.01%
2018/09/18	25.8	12.43	0	0.00	12.55	25.8	31,458	0.08%
2018/09/17	32.4	13.47	0	0.00	13.35	32.4	31,507	0.10%
2018/09/05	0	0.00	6	10.78	10.75	-6	31,617	-0.02%
2018/09/04	1	10.50	26	10.52	10.75	-25	31,469	-0.08%
2018/09/03	1	10.60	10.1	10.69	10.40	-9.1	31,613	-0.03%
2018/08/31	0	0.00	77.5	11.31	11.30	-77.5	31,930	-0.24%
2018/08/29	2	11.03	4	11.15	11.15	-2	32,869	-0.01%
2018/08/28	8	11.53	1	11.50	11.25	7	34,606	0.02%
2018/08/24	0	0.00	1	11.40	10.85	-1	37,687	0.00%
2018/08/23	5	11.03	0	0.00	10.95	5	38,272	0.01%
2018/08/22	6	11.05	42	11.34	11.40	-36	39,131	-0.09%
2018/08/21	39	10.69	35	10.80	10.40	4	39,321	0.01%
2018/08/20	43	11.09	1	11.00	11.00	42	39,785	0.11%
2018/08/17	20	11.43	9	11.58	11.40	11	39,693	0.03%
2018/08/16	5	10.06	6	10.28	10.55	-1	39,336	0.00%
2018/08/15	20	9.51	7	9.84	9.60	13	39,603	0.03%
2018/08/14	26	10.20	17	9.78	10.35	9	40,513	0.02%
2018/08/13	11	10.83	0	0.00	10.80	11	40,113	0.03%
2018/08/10	13	12.63	0	0.00	12.00	13	39,972	0.03%
2018/08/09	1	13.15	0	0.00	12.95	1	40,260	0.00%
2018/08/08	0	0.00	9	13.35	13.10	-9	41,338	-0.02%
2018/08/07	5	12.89	0	0.00	12.90	5	41,468	0.01%
2018/08/06	3	13.50	7	13.47	13.45	-4	41,792	-0.01%
2018/08/03	0	0.00	2.4	13.13	13.90	-2.4	43,269	-0.01%
2018/07/30	2	15.40	0	0.00	14.65	2	45,896	0.00%
2018/07/27	0	0.00	2	14.95	15.20	-2	45,824	0.00%
2018/07/26	10	14.65	8	14.70	14.60	2	45,953	0.00%
2018/07/25	0	0.00	6	14.95	14.85	-6	46,184	-0.01%
2018/07/24	11	15.11	21.4	15.08	15.00	-10.4	46,211	-0.02%
2018/07/23	3	14.10	13	14.91	14.90	-10	46,029	-0.02%
2018/07/20	17	15.14	6	14.05	14.45	11	46,309	0.02%
2018/07/19	8	15.29	7	15.46	15.40	1	46,882	0.00%
2018/07/18	1	14.85	1	15.00	14.90	0	46,468	0.00%
2018/07/17	24	15.96	30	15.58	15.50	-6	46,123	-0.01%
2018/07/16	48	16.73	14	16.60	16.15	34	45,621	0.07%
2018/07/13	13	15.87	16	16.63	16.75	-3	45,003	-0.01%
2018/07/12	11	16.01	10	15.35	15.60	1	44,392	0.00%
2018/07/11	12	15.88	19	16.04	15.55	-7	44,173	-0.02%
2018/07/10	10	14.95	25	14.64	15.05	-15	43,593	-0.03%
2018/07/09	10	13.60	2	13.75	13.70	8	43,706	0.02%
2018/07/06	2	13.65	10	13.65	13.95	-8	44,429	-0.02%
2018/07/05	0	0.00	3	13.95	13.85	-3	44,616	-0.01%
2018/07/04	15	13.05	33	13.88	14.35	-18	44,216	-0.04%
2018/07/03	12	13.93	0.5	13.60	13.65	11.5	43,329	0.03%
2018/07/02	15.2	14.13	11	13.82	13.70	4.2	42,882	0.01%
2018/06/29	14	14.81	4	15.03	14.65	10	42,332	0.02%
2018/06/28	6	15.07	1.7	15.05	15.00	4.3	41,940	0.01%
2018/06/27	20	15.29	7	15.16	14.55	13	41,426	0.03%
2018/06/26	20	14.10	66	14.17	15.05	-46	40,386	-0.11%
2018/06/25	103	14.81	23	14.82	14.60	80	38,673	0.21%	大買/
2018/06/22	48	16.25	4	16.33	16.20	44	38,095	0.12%
2018/06/21	22	18.30	19	18.99	17.95	3	36,866	0.01%
2018/06/20	5	17.20	56	16.65	17.80	-51	35,806	-0.14%
2018/06/19	6	18.03	5.6	18.62	18.45	0.4	36,024	0.00%
2018/06/15	0	0.00	7	17.19	17.70	-7	36,071	-0.02%
2018/06/14	0	0.00	15.4	16.15	16.45	-15.4	35,935	-0.04%
2018/06/13	17	16.04	1	17.15	15.65	16	35,583	0.04%
2018/06/12	8	17.81	1	18.05	17.35	7	35,099	0.02%
2018/06/11	5	17.75	0	0.00	17.75	5	34,863	0.01%
2018/06/08	6	16.32	17	16.05	17.10	-11	34,505	-0.03%
2018/06/07	6	17.41	48	17.00	16.45	-42	33,747	-0.12%
2018/06/06	26	18.70	61	18.50	18.25	-35	32,935	-0.11%
2018/06/05	131	19.20	46.3	19.55	19.45	84.7	32,562	0.26%	大買/
2018/06/04	59	16.98	84.2	17.49	17.90	-25.2	30,655	-0.08%
2018/06/01	116	15.70	35	15.90	16.30	81	29,250	0.28%	大買/
2018/05/31	0	0.00	6.4	15.37	15.40	-6.4	27,078	-0.02%
2018/05/30	18	13.64	12.5	13.91	14.00	5.5	26,186	0.02%
2018/05/29	30	12.33	23	12.29	12.75	7	24,891	0.03%
2018/05/28	19	11.64	4	12.10	12.10	15	24,318	0.06%
2018/05/25	11	11.14	3	11.10	11.00	8	23,627	0.03%
2018/05/24	4	11.55	0	0.00	11.30	4	23,314	0.02%
2018/05/23	4	11.68	10	11.55	11.55	-6	23,091	-0.03%
2018/05/22	17	11.54	65.6	11.44	11.55	-48.6	22,704	-0.21%
2018/05/21	5	10.50	6	10.50	10.50	-1	21,639	0.00%
2018/05/18	0	0.00	10	9.55	9.56	-10	21,408	-0.05%
2018/05/17	22	9.31	6	9.33	9.70	16	21,214	0.08%
2018/05/16	7	10.07	44	9.40	9.08	-37	20,677	-0.18%
2018/05/15	0	0.00	2	9.60	9.60	-2	19,619	-0.01%
2018/05/14	0	0.00	24	8.72	8.73	-24	19,636	-0.12%
2018/05/11	28	7.76	22.8	7.90	7.94	5.2	19,100	0.03%
2018/05/10	10	6.88	66.3	7.09	7.22	-56.3	17,537	-0.32%
2018/05/09	5	6.40	42	6.50	6.57	-37	15,601	-0.24%
2018/05/08	0	0.00	117.4	6.20	6.20	-117.4	14,885	-0.79%	大賣/鉅額交易
2018/05/04	1	5.70	2	5.80	5.68	-1	15,197	-0.01%
2018/05/03	4	5.43	4	5.65	5.78	0	15,859	0.00%
2018/05/02	8	5.59	6	5.56	5.58	2	16,669	0.01%
2018/04/30	12	5.86	0	0.00	5.90	12	16,954	0.07%
2018/04/27	6.8	5.88	0	0.00	5.99	6.8	17,174	0.04%
2018/04/26	35	6.13	32	6.02	5.96	3	17,098	0.02%
2018/04/25	4	6.06	73	6.33	6.34	-69	16,215	-0.43%
2018/04/24	1	5.74	2.5	5.84	5.77	-1.5	15,208	-0.01%
2018/04/23	12	5.70	3	5.74	5.75	9	15,086	0.06%
2018/04/20	5	5.67	0	0.00	5.70	5	14,944	0.03%
2018/04/16	6	5.78	41	6.02	6.00	-35	14,288	-0.24%
2018/04/13	36	5.87	43	6.07	5.77	-7	13,710	-0.05%
2018/04/12	33	5.97	33	6.09	6.01	0	12,983	0.00%
2018/04/11	10	5.82	37	5.76	5.84	-27	12,051	-0.22%
2018/04/10	3	5.38	9	5.36	5.31	-6	11,433	-0.05%
2018/03/31	1	5.44	0	0.00	5.41	1	11,331	0.01%
2018/03/30	0	0.00	1	5.56	5.48	-1	11,281	-0.01%
2018/03/29	5	5.44	0	0.00	5.40	5	11,222	0.04%
2018/03/28	1	5.55	0	0.00	5.55	1	11,064	0.01%
2018/03/27	1	5.68	0	0.00	5.64	1	10,975	0.01%
2018/03/22	0	0.00	17.8	5.89	5.91	-17.8	10,371	-0.17%
2018/03/21	2	5.78	45	5.62	5.72	-43	9,677	-0.44%
2018/03/20	0	0.00	102	5.35	5.32	-102	9,235	-1.10%	大賣/鉅額交易
2018/03/16	2	5.20	0	0.00	5.16	2	9,045	0.02%
2018/03/15	0	0.00	5	5.26	5.26	-5	9,040	-0.06%
2018/03/13	0	0.00	12	5.27	5.26	-12	9,046	-0.13%
2018/03/12	0	0.00	3	5.27	5.25	-3	9,054	-0.03%
2018/03/09	0	0.00	17	5.30	5.32	-17	9,016	-0.19%
2018/03/07	105	5.26	0	0.00	5.23	105	8,911	1.18%	大買/鉅額交易
2018/03/05	5	5.14	0	0.00	5.11	5	8,800	0.06%
2018/03/01	2	5.15	0	0.00	5.21	2	8,826	0.02%
2018/02/23	17	5.37	60	5.48	5.41	-43	8,607	-0.50%
2018/02/22	60	5.40	2	5.51	5.38	58	8,451	0.69%
2018/02/21	0	0.00	20	4.89	5.34	-20	8,203	-0.24%
2018/02/12	30	4.75	0	0.00	4.86	30	8,112	0.37%
2018/02/09	0	0.00	100	4.68	4.76	-100	8,025	-1.25%
2018/02/08	0	0.00	2	4.92	4.88	-2	7,927	-0.03%
2018/02/06	6	5.04	0	0.00	4.95	6	7,822	0.08%
2018/02/05	0	0.00	50	5.35	5.34	-50	7,563	-0.66%
2018/02/02	0	0.00	2	5.56	5.52	-2	7,454	-0.03%
2018/02/01	0	0.00	2	5.70	5.57	-2	7,397	-0.03%
2018/01/31	2	5.43	27	5.66	5.60	-25	7,280	-0.34%
2018/01/30	58	5.52	0	0.00	5.54	58	6,919	0.84%
2018/01/29	15	5.93	7	6.01	5.90	8	6,446	0.12%
2018/01/26	175	5.80	35	6.05	5.91	140	6,108	2.29%	大買/鉅額交易
2018/01/25	23	5.88	104	5.83	5.65	-81	5,247	-1.54%	大賣/
2018/01/24	0	0.00	17	5.75	5.77	-17	4,060	-0.42%
2018/01/23	1	5.23	24	5.25	5.25	-23	3,311	-0.69%
2018/01/22	0	0.00	2	4.82	4.78	-2	2,862	-0.07%
2018/01/17	5	4.65	0	0.00	4.67	5	2,672	0.19%
2018/01/02	2	4.74	0	0.00	4.78	2	2,693	0.07%