錸德 (2349)-凱基-竹科券商分點個股進出

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
15.10
漲跌
▲0.10
漲幅
+0.67%
成交量
5,417張
產業
上市光電類股
347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-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/12/03	1	15.15	10	15.10	15.10	-9	20,484	-0.04%
2024/12/02	1	15.00	2	15.03	15.00	-1	20,681	0.00%
2024/11/29	6	15.30	0	0.00	15.10	6	21,265	0.03%
2024/11/28	11	15.15	2	15.20	15.10	9	21,398	0.04%
2024/11/27	31	15.85	50	15.55	15.45	-19	21,443	-0.09%
2024/11/26	51	16.27	57	16.38	16.10	-6	21,639	-0.03%
2024/11/25	25	16.19	3	16.05	16.05	22	21,518	0.10%
2024/11/22	158	16.35	97	16.31	16.35	61	22,019	0.28%	大買/
2024/11/21	117	16.38	141	16.52	16.45	-24	23,280	-0.10%	大買/大賣/
2024/11/20	95	16.94	88	17.00	16.15	7	26,101	0.03%
2024/11/19	31	16.08	16	16.20	16.10	15	25,968	0.06%
2024/11/18	1	16.55	17	16.84	16.85	-16	25,029	-0.06%
2024/11/15	0	0.00	61	15.40	15.35	-61	24,155	-0.25%
2024/11/14	13	14.87	15	14.94	14.95	-2	23,984	-0.01%
2024/11/13	12	15.25	47	15.45	14.65	-35	23,794	-0.15%
2024/11/12	8	14.52	44	14.95	14.95	-36	22,816	-0.16%
2024/11/11	7	13.57	20	13.83	13.60	-13	22,371	-0.06%
2024/11/08	1	14.00	0	0.00	14.00	1	22,474	0.00%
2024/11/07	5	14.30	0	0.00	14.25	5	23,080	0.02%
2024/11/06	0	0.00	1	14.15	14.20	-1	23,878	0.00%
2024/11/05	0	0.00	5	14.35	14.35	-5	24,160	-0.02%
2024/11/04	2	14.45	0	0.00	14.20	2	24,894	0.01%
2024/10/29	16	14.83	0.5	14.70	14.60	15.5	27,406	0.06%
2024/10/28	35	14.71	0	0.00	14.85	35	28,807	0.12%
2024/10/25	5	15.05	11	15.05	15.05	-6	31,241	-0.02%
2024/10/24	30	15.20	1	15.05	15.05	29	31,632	0.09%
2024/10/23	67	15.30	11	15.71	15.30	56	32,427	0.17%
2024/10/22	0	15.20	2	15.25	15.20	-2	32,538	-0.01%
2024/10/21	5	15.35	5	15.27	15.35	0	32,614	0.00%
2024/10/18	10	15.20	0	0.00	15.25	10	32,625	0.03%
2024/10/17	1	15.55	10	15.75	15.60	-9	32,606	-0.03%
2024/10/16	0	0.00	15	15.60	15.55	-15	32,593	-0.05%
2024/10/14	5	15.25	6	15.13	15.25	-1	32,664	0.00%
2024/10/11	15	15.42	1	15.45	15.45	14	32,779	0.04%
2024/10/09	23	15.59	100	15.44	15.45	-77	33,188	-0.23%
2024/10/08	0	0.00	10	16.15	15.85	-10	33,322	-0.03%
2024/10/07	10	16.10	80	16.13	16.25	-70	34,088	-0.21%
2024/10/04	12	16.07	22	16.14	16.00	-10	34,036	-0.03%
2024/10/01	6	16.00	28	15.99	15.95	-22	34,173	-0.06%
2024/09/30	20	16.05	15	16.23	16.05	5	34,735	0.01%
2024/09/27	19	16.28	7.5	16.21	16.15	11.5	35,346	0.03%
2024/09/26	3	16.48	1	16.55	16.30	2	37,465	0.01%
2024/09/25	5	16.60	37	16.41	16.40	-32	37,883	-0.08%
2024/09/24	54	16.47	53	16.66	16.65	1	38,183	0.00%
2024/09/23	36	16.39	37	16.71	17.00	-1	38,137	0.00%
2024/09/20	14	16.51	13	16.69	16.10	1	37,635	0.00%
2024/09/19	10	16.82	24	16.51	16.50	-14	37,307	-0.04%
2024/09/18	23	16.69	26	17.09	16.45	-3	36,976	-0.01%
2024/09/16	32	16.50	65	16.53	16.20	-33	36,342	-0.09%
2024/09/13	1	15.40	33.3	15.95	16.00	-32.3	35,116	-0.09%
2024/09/12	36	14.59	0	0.00	14.55	36	34,905	0.10%
2024/09/11	4	14.80	0	0.00	14.55	4	34,741	0.01%
2024/09/10	10	15.00	2	14.98	14.85	8	34,554	0.02%
2024/09/09	0	0.00	5.1	15.20	15.30	-5.1	34,305	-0.01%
2024/09/06	15	15.52	27	15.49	15.45	-12	34,158	-0.04%
2024/09/05	26	15.82	3	15.82	15.60	23	34,037	0.07%
2024/09/04	7	15.87	10	15.86	15.80	-3	33,838	-0.01%
2024/09/03	0	0.00	8	16.59	16.45	-8	33,580	-0.02%
2024/09/02	5.1	16.77	10	17.20	16.65	-4.9	33,370	-0.01%
2024/08/30	13	17.05	5	16.96	16.70	8	32,770	0.02%
2024/08/29	3	17.30	0	0.00	17.15	3	32,629	0.01%
2024/08/28	0	0.00	39	17.41	17.40	-39	32,528	-0.12%
2024/08/27	10.3	17.10	1,189.1	17.09	17.40	-1,178.8	32,358	-3.64%	大賣/鉅額交易
2024/08/26	38	17.81	9	17.53	17.45	29	32,029	0.09%
2024/08/23	149	17.52	31.2	17.89	17.40	117.8	31,488	0.37%	大買/鉅額交易
2024/08/22	218.8	18.40	401	19.55	17.00	-182.2	29,993	-0.61%	大買/大賣/鉅額交易
2024/08/21	41	17.44	69.7	18.24	18.50	-28.7	26,048	-0.11%
2024/08/20	2	15.83	25	16.35	16.85	-23	24,717	-0.09%
2024/08/19	10	15.40	7	15.33	15.35	3	24,143	0.01%
2024/08/16	4	15.50	151	15.36	15.25	-147	23,929	-0.61%	大賣/鉅額交易
2024/08/15	3	15.52	20.8	15.50	15.30	-17.8	23,764	-0.07%
2024/08/14	25	15.55	20	15.52	15.45	5	23,591	0.02%
2024/08/13	4	15.29	20	15.30	15.35	-16	23,680	-0.07%
2024/08/12	27	15.26	26	15.35	15.25	1	23,694	0.00%
2024/08/09	40	16.26	22	16.26	15.30	18	23,419	0.08%
2024/08/08	65	16.00	26	15.96	15.60	39	22,763	0.17%
2024/08/07	0	0.00	10	15.60	15.60	-10	21,948	-0.05%
2024/08/06	15	14.66	9.3	14.96	14.20	5.7	21,620	0.03%
2024/08/05	31	15.51	53	15.97	15.45	-22	20,839	-0.11%
2024/08/02	21.6	17.66	28	17.49	17.15	-6.4	20,508	-0.03%
2024/08/01	165	17.54	55.2	17.62	17.40	109.9	19,560	0.56%	大買/鉅額交易
2024/07/31	81.7	18.04	116.5	18.46	18.10	-34.9	18,129	-0.19%	大賣/
2024/07/30	115.3	16.68	41	16.90	17.15	74.3	16,614	0.45%	大買/
2024/07/29	1	15.15	4	15.80	16.05	-3	14,071	-0.02%
2024/07/26	38	14.73	34.5	14.55	14.60	3.5	13,619	0.03%
2024/07/23	37	15.89	16	15.76	15.90	21	12,765	0.16%
2024/07/22	507	16.45	0.4	16.80	16.90	506.6	12,632	4.01%	大買/鉅額交易
2024/07/19	1	16.55	1	16.35	16.45	0	12,481	0.00%
2024/07/18	6	16.46	4.3	16.37	16.35	1.7	12,395	0.01%
2024/07/16	8	16.46	0	0.00	16.50	8	12,257	0.07%
2024/07/15	410	16.87	22.2	16.80	16.95	387.8	12,120	3.20%	大買/鉅額交易
2024/07/12	7	16.38	15	16.23	16.35	-8	11,927	-0.07%
2024/07/11	26	16.27	53	16.29	16.20	-27	11,690	-0.23%
2024/07/10	8.1	16.20	17.3	16.20	16.20	-9.3	11,178	-0.08%
2024/07/09	671.1	18.11	53.4	18.99	18.00	617.7	10,923	5.65%	大買/鉅額交易
2024/07/08	0	0.00	9.1	19.95	19.95	-9.1	10,037	-0.09%
2024/07/05	45	18.15	36.1	18.15	18.15	8.9	9,903	0.09%
2024/07/04	18	16.31	16.1	16.49	16.50	1.9	9,502	0.02%
2024/07/03	27.1	14.56	278	15.00	15.00	-250.9	8,839	-2.84%	大賣/鉅額交易
2024/07/02	165.5	13.53	58.2	13.60	13.65	107.4	8,031	1.34%	大買/鉅額交易
2024/07/01	6	12.12	11.2	12.44	12.45	-5.2	5,766	-0.09%
2024/06/28	24	11.17	1.3	11.35	11.35	22.7	5,104	0.44%
2024/06/27	1	10.00	8.7	10.21	10.35	-7.7	4,625	-0.17%
2024/06/26	1	9.48	0.6	9.42	9.44	0.4	4,177	0.01%
2024/06/25	0.1	9.24	0	0.00	9.27	0.1	4,109	0.00%
2024/06/24	0.5	9.48	2	9.52	9.39	-1.5	4,082	-0.04%
2024/06/21	2	9.39	0	0.00	9.45	2	3,985	0.05%
2024/06/19	21	9.09	0	0.00	9.03	21	3,824	0.55%
2024/06/12	3	8.87	1.2	8.92	8.91	1.8	3,707	0.05%
2024/06/05	0	0.00	3	9.19	9.15	-3	3,574	-0.08%
2024/06/04	0	0.00	0.7	9.29	9.29	-0.7	3,528	-0.02%
2024/06/03	3	9.72	0	0.00	9.65	3	3,419	0.09%
2024/05/31	0.2	9.64	20	9.91	9.72	-19.8	3,284	-0.60%
2024/05/29	1	9.19	0	0.00	9.43	1	2,924	0.03%
2024/05/27	0	0.00	0.2	8.54	8.46	-0.2	2,288	-0.01%
2024/05/24	0	0.00	6.5	8.32	8.42	-6.5	2,265	-0.29%
2024/05/23	0.2	8.46	0	0.00	8.36	0.2	2,244	0.01%
2024/05/22	0.3	8.58	0	0.00	8.60	0.3	2,190	0.01%
2024/05/21	0.3	8.68	0	0.00	8.62	0.3	2,146	0.01%
2024/05/20	0	0.00	2.3	8.56	8.52	-2.3	2,061	-0.11%
2024/05/17	5	8.75	0.3	8.90	8.75	4.7	1,963	0.24%
2024/05/16	0.3	8.04	6	7.88	8.42	-5.7	1,550	-0.37%
2024/05/14	0	0.00	0.2	7.56	7.60	-0.2	1,273	-0.02%
2024/05/08	8	7.42	0	0.00	7.41	8	1,209	0.66%
2024/05/07	18	7.49	0	0.00	7.43	18	1,211	1.49%
2024/05/06	39	7.63	0	0.00	7.58	39	1,196	3.26%
2024/05/03	0	0.00	0.5	7.63	7.63	-0.5	1,172	-0.05%
2024/05/02	4	7.67	0	0.00	7.68	4	1,162	0.34%
2024/04/29	0.1	7.73	1	7.72	7.72	-0.9	1,132	-0.08%
2024/04/26	1.5	7.74	0	0.00	7.78	1.5	1,095	0.14%
2024/04/25	0	0.00	1	7.35	7.38	-1	1,008	-0.10%
2024/04/24	6	7.35	0	0.00	7.34	6	1,005	0.60%
2024/04/22	4	7.27	0	0.00	7.29	4	1,004	0.40%
2024/04/19	1	7.29	0	0.00	7.26	1	988	0.10%
2024/04/18	0	0.00	0.1	7.39	7.37	-0.1	964	-0.01%
2024/04/17	2	7.35	0	0.00	7.41	2	955	0.21%
2024/04/11	0	0.00	0.4	7.77	7.80	-0.4	927	-0.05%
2024/04/10	2	7.78	0	0.00	7.74	2	911	0.22%
2024/04/09	0	7.71	0.5	7.72	7.77	-0.5	910	-0.05%
2024/03/29	2	7.76	0	0.00	7.74	2	875	0.23%
2024/03/20	0.5	7.71	0	0.00	7.74	0.5	893	0.05%
2024/03/15	0	0.00	4	7.76	7.78	-4	895	-0.45%
2024/03/13	2	8.05	2	8.00	7.96	0	900	0.00%
2024/03/12	0	0.00	1.7	8.01	8.06	-1.7	924	-0.18%
2024/03/08	0	0.00	11	7.72	7.72	-11	1,034	-1.06%
2024/03/07	0	0.00	0.4	7.84	7.82	-0.4	1,024	-0.04%
2024/03/06	0	0.00	0.1	7.83	7.87	-0.1	1,029	-0.01%
2024/02/23	9	7.90	3.7	7.90	7.86	5.3	1,007	0.52%
2024/02/21	5.7	7.96	0	0.00	7.95	5.7	1,022	0.55%
2024/02/20	0	0.00	8	8.03	8.01	-8	1,032	-0.77%
2024/02/19	0	0.00	0.6	8.04	8.05	-0.6	1,034	-0.06%
2024/02/15	5.5	7.89	0	0.00	7.91	5.5	1,030	0.53%
2024/01/29	11.5	7.87	0	0.00	7.86	11.5	1,022	1.13%
2024/01/24	1.1	7.97	0	0.00	7.96	1.1	1,018	0.11%
2024/01/16	0	0.00	3	7.96	7.94	-3	1,007	-0.30%
2024/01/12	3	8.05	0	0.00	8.05	3	1,002	0.30%
2024/01/11	0.7	8.05	0	0.00	8.04	0.7	1,004	0.07%
2024/01/04	4.8	8.05	0	0.00	8.05	4.8	1,029	0.46%
2024/01/02	0	0.00	0.3	8.19	8.17	-0.3	1,021	-0.03%
2023/12/22	0	8.18	0	0.00	8.16	0	1,013	0.00%
2023/12/21	1	8.16	0.3	8.17	8.22	0.7	1,019	0.07%
2023/12/18	0	0.00	0.1	8.29	8.25	-0.1	1,004	-0.01%
2023/12/15	0.4	8.26	0.1	8.29	8.30	0.3	1,005	0.03%
2023/12/14	4.1	8.30	0	0.00	8.28	4.1	1,002	0.40%
2023/12/13	0	8.19	0	0.00	8.24	0	994	0.00%
2023/12/12	0.5	8.30	0	0.00	8.25	0.5	992	0.05%
2023/12/08	1.5	8.47	0.2	8.42	8.45	1.3	966	0.14%
2023/12/07	0	0.00	4	8.49	8.42	-4	950	-0.42%
2023/12/05	0.5	8.36	0	0.00	8.41	0.5	789	0.06%
2023/11/22	0	0.00	0.7	8.16	8.20	-0.7	729	-0.10%
2023/11/16	4	8.12	0	0.00	8.09	4	719	0.56%
2023/11/15	3	7.96	0	0.00	8.01	3	715	0.42%
2023/11/07	0	0.00	10	8.18	8.19	-10	756	-1.32%
2023/10/30	10	8.00	0	0.00	7.97	10	838	1.19%
2023/10/19	0	0.00	4	7.90	7.88	-4	942	-0.42%
2023/10/18	1	7.89	0	0.00	7.88	1	964	0.10%
2023/10/11	5	8.00	0	0.00	8.03	5	1,071	0.47%
2023/10/03	0	0.00	0.3	8.12	8.13	-0.3	1,111	-0.02%
2023/09/26	3	8.17	0	0.00	8.21	3	1,211	0.25%
2023/09/20	0	0.00	0.1	8.42	8.43	-0.1	1,259	-0.01%
2023/09/08	0	0.00	2	8.49	8.51	-2	1,700	-0.12%
2023/09/05	0	0.00	0.3	8.50	8.65	-0.3	1,806	-0.01%
2023/09/04	0	0.00	1	8.49	8.50	-1	1,840	-0.05%
2023/08/31	0	0.00	0.8	8.42	8.45	-0.8	1,998	-0.04%
2023/08/18	0	0.00	0.5	8.50	8.53	-0.5	2,822	-0.02%
2023/08/17	0	0.00	2	8.51	8.58	-2	2,823	-0.07%
2023/08/16	0	0.00	8	8.49	8.51	-8	2,833	-0.28%
2023/07/24	0	0.00	10	9.28	9.21	-10	2,776	-0.36%
2023/06/19	0	0.00	0.1	9.45	9.42	-0.1	2,951	0.00%
2023/06/16	0	0.00	0.1	9.41	9.44	-0.1	2,941	0.00%
2023/06/15	1	9.49	0	0.00	9.43	1	2,899	0.03%
2023/06/12	0	0.00	20	9.99	9.89	-20	2,804	-0.71%
2023/06/09	20	9.98	0	0.00	9.99	20	2,770	0.72%
2023/06/08	1	9.98	0	0.00	9.98	1	2,756	0.04%
2023/06/07	3	10.00	0	0.00	10.00	3	2,748	0.11%
2023/06/06	0	0.00	1	9.94	9.88	-1	2,685	-0.04%
2023/06/05	0	0.00	1	9.98	10.00	-1	2,619	-0.04%
2023/05/31	0	0.00	5.1	9.68	9.72	-5.1	2,320	-0.22%
2023/05/26	1	9.37	0	0.00	9.32	1	2,190	0.05%
2023/05/25	1	9.85	0	0.00	9.83	1	2,076	0.05%
2023/05/24	0	0.00	0.1	9.11	9.14	-0.1	1,866	-0.01%
2023/05/17	3	8.93	0	0.00	8.92	3	1,951	0.15%
2023/05/16	0	0.00	1	8.98	8.94	-1	1,948	-0.05%
2023/05/12	0.5	8.90	0	0.00	8.77	0.5	1,883	0.03%
2023/05/04	0.5	8.95	0	0.00	8.99	0.5	1,908	0.03%
2023/04/27	0	0.00	12	8.99	9.00	-12	1,989	-0.60%
2023/04/26	0	0.00	20	8.94	8.94	-20	1,985	-1.01%
2023/04/21	0	0.00	11.4	9.01	8.95	-11.4	1,950	-0.58%
2023/04/20	10	9.29	0	0.00	9.21	10	1,907	0.52%
2023/04/19	20	9.30	0	0.00	9.33	20	1,891	1.06%
2023/04/18	0	9.33	10	9.30	9.29	-10	1,870	-0.53%
2023/04/10	20	9.33	0	0.00	9.34	20	1,649	1.21%
2023/03/31	1	8.93	0	0.00	8.94	1	1,488	0.07%
2023/03/30	0	9.03	0	0.00	8.99	0	1,479	0.00%
2023/03/27	10	9.09	45	8.98	9.09	-35	1,386	-2.52%
2023/03/24	5	8.78	0	0.00	8.78	5	1,320	0.38%
2023/03/21	10	8.36	0	0.00	8.39	10	1,254	0.80%
2023/03/13	30	8.60	0	0.00	8.62	30	1,362	2.20%
2023/03/10	0.4	8.76	0	0.00	8.81	0.4	1,370	0.03%
2023/02/24	0	0.00	1	8.70	8.61	-1	1,359	-0.07%
2023/02/22	0	0.00	2.7	8.59	8.64	-2.7	1,344	-0.20%
2023/02/20	0	0.00	175	8.84	8.90	-175	1,293	-13.53%	大賣/鉅額交易
2023/02/17	0	8.30	0	0.00	8.33	0	1,210	0.00%
2023/02/14	0	8.24	0	0.00	8.22	0	1,195	0.00%
2023/02/09	50	8.21	0	0.00	8.18	50	1,205	4.15%
2023/02/08	15	8.24	0	0.00	8.26	15	1,203	1.25%
2023/02/06	10	8.15	0	0.00	8.15	10	1,190	0.84%
2023/02/03	100	8.25	0	0.00	8.23	100	1,187	8.42%
2023/02/02	0	0.00	10	8.31	8.30	-10	1,177	-0.85%
2023/01/17	0	0.00	1	7.94	7.93	-1	1,067	-0.09%
2023/01/10	0	0.00	13	7.90	7.89	-13	1,044	-1.24%
2023/01/09	3	7.87	0	0.00	7.90	3	1,052	0.28%
2023/01/03	0	0.00	1	7.62	7.69	-1	1,064	-0.09%
2022/12/26	0	0.00	6	7.87	7.82	-6	1,062	-0.56%
2022/12/16	1	7.90	0	0.00	7.90	1	1,088	0.09%
2022/12/15	0	0.00	1	8.07	8.06	-1	1,071	-0.09%
2022/12/12	0	0.00	12	8.16	8.14	-12	1,085	-1.11%
2022/12/08	1	8.05	14	8.01	8.00	-13	1,090	-1.19%
2022/11/28	2	7.30	0	0.00	7.30	2	876	0.23%
2022/11/17	10	7.38	0	0.00	7.38	10	928	1.08%
2022/11/16	3	7.34	0	0.00	7.33	3	938	0.32%
2022/11/14	1	7.40	0	0.00	7.45	1	982	0.10%
2022/11/10	3	7.30	0	0.00	7.35	3	1,053	0.28%
2022/11/09	2	7.32	0	0.00	7.37	2	1,166	0.17%
2022/11/08	2	7.30	0	0.00	7.28	2	1,257	0.16%
2022/11/03	3	7.12	0	0.00	7.17	3	1,250	0.24%
2022/11/02	4	7.22	0	0.00	7.20	4	1,264	0.32%
2022/10/20	10	6.97	0	0.00	7.00	10	1,295	0.77%
2022/10/14	3.5	7.16	0	0.00	7.16	3.5	1,288	0.27%
2022/10/11	0	0.00	2	7.25	7.28	-2	1,298	-0.15%
2022/09/22	2.5	8.32	0	0.00	8.34	2.5	1,414	0.18%
2022/09/21	3	8.40	0	0.00	8.30	3	1,417	0.21%
2022/09/20	3	8.42	0	0.00	8.42	3	1,419	0.21%
2022/09/16	5	8.35	1	8.37	8.60	4	1,406	0.28%
2022/08/26	0	0.00	0.8	8.50	8.53	-0.8	1,441	-0.06%
2022/08/25	0	0.00	0.6	8.45	8.48	-0.6	1,429	-0.04%
2022/08/17	0	0.00	10	8.65	8.56	-10	1,333	-0.75%
2022/08/16	1	8.73	0	0.00	8.71	1	1,258	0.08%
2022/08/04	0	7.20	0	0.00	7.16	0	1,072	0.00%
2022/08/02	0.9	7.33	0	0.00	7.31	0.9	1,065	0.08%
2022/07/29	5	7.38	0	0.00	7.40	5	1,066	0.47%
2022/07/27	5	7.48	0	0.00	7.39	5	1,076	0.46%
2022/07/14	0	7.28	0	0.00	7.33	0	1,138	0.00%
2022/07/05	0	0.00	0.1	7.36	7.35	-0.1	1,129	0.00%
2022/07/04	0	0.00	0.2	7.20	7.19	-0.2	1,109	-0.02%
2022/06/29	0	0.00	0	8.08	8.05	0	1,067	0.00%
2022/06/24	0	0.00	2	8.02	8.01	-2	1,072	-0.19%
2022/06/16	1	8.80	0	0.00	8.76	1	1,059	0.09%
2022/06/10	0	0.00	0.1	8.77	8.77	-0.1	1,057	-0.01%
2022/06/09	0	0.00	1	8.88	8.87	-1	1,060	-0.09%
2022/06/07	0	0.00	1	8.86	8.93	-1	1,081	-0.09%
2022/06/06	0	0.00	0.3	8.86	8.88	-0.3	1,095	-0.03%
2022/05/24	0	8.75	0	0.00	8.79	0	1,333	0.00%
2022/05/16	12	8.75	0	0.00	8.70	12	1,465	0.82%
2022/05/12	4	8.71	0	0.00	8.64	4	1,515	0.26%
2022/05/09	2	8.78	0	0.00	8.74	2	1,590	0.13%
2022/05/04	0	0.00	10	8.94	9.03	-10	1,655	-0.60%
2022/04/28	10	8.81	0	0.00	8.90	10	1,929	0.52%
2022/04/27	0	0.00	0.4	8.62	8.86	-0.4	2,054	-0.02%
2022/04/26	0	0.00	5	8.79	8.85	-5	2,147	-0.23%
2022/04/21	0	0.00	0.8	8.98	9.02	-0.8	2,284	-0.03%
2022/04/15	2	8.99	0	0.00	8.98	2	2,669	0.07%
2022/04/14	5	9.02	0	0.00	9.05	5	2,809	0.18%
2022/04/13	0	0.00	4	9.07	9.09	-4	2,950	-0.14%
2022/04/11	0.5	9.02	0.8	9.01	9.00	-0.3	3,584	-0.01%
2022/03/09	0	0.00	0.1	9.10	9.15	-0.1	6,456	0.00%
2022/03/08	5	9.15	0	0.00	9.01	5	6,471	0.08%
2022/03/04	0	0.00	2	9.54	9.44	-2	6,609	-0.03%
2022/03/03	0	0.00	1	9.52	9.59	-1	6,602	-0.02%
2022/03/02	0.3	9.42	0	0.00	9.47	0.3	6,639	0.00%
2022/02/23	0	0.00	0.3	9.48	9.51	-0.3	6,642	-0.01%
2022/02/22	0.5	9.50	0	0.00	9.50	0.5	6,642	0.01%
2022/02/18	0.5	9.70	0.3	9.60	9.63	0.2	6,622	0.00%
2022/02/15	2	9.61	0	0.00	9.55	2	6,641	0.03%
2022/02/14	2	9.58	0	0.00	9.63	2	6,638	0.03%
2022/01/26	0	0.00	1	9.45	9.45	-1	6,704	-0.01%
2022/01/25	0	0.00	0	9.78	9.45	0	6,687	0.00%
2022/01/20	0	0.00	0.2	10.35	10.20	-0.2	6,482	0.00%
2022/01/19	0	0.00	3	10.08	10.05	-3	6,359	-0.05%
2022/01/18	0	0.00	8.4	9.83	9.80	-8.4	6,266	-0.13%
2022/01/17	0	0.00	3	10.05	10.05	-3	6,218	-0.05%
2022/01/14	0	0.00	20	9.84	9.80	-20	6,190	-0.32%
2022/01/13	0	0.00	0.1	10.00	10.00	-0.1	6,126	0.00%
2022/01/12	0	0.00	1	10.15	10.10	-1	6,061	-0.02%
2022/01/11	2	10.08	0	0.00	10.10	2	6,006	0.03%
2022/01/06	5	11.35	2	10.95	11.00	3	5,605	0.05%
2022/01/05	22	11.24	8	11.23	11.25	14	5,463	0.26%
2022/01/04	8.8	11.71	75	11.45	11.65	-66.2	5,238	-1.26%
2022/01/03	2.7	11.51	6	11.28	11.40	-3.3	4,828	-0.07%
2021/12/30	37	11.50	3.1	11.62	11.75	33.9	4,470	0.76%
2021/12/29	2	11.15	24.1	11.25	11.25	-22.1	3,769	-0.59%
2021/12/28	1	10.20	1.1	10.16	10.25	-0.1	3,205	0.00%
2021/12/27	75	10.15	3	10.15	10.25	72	3,139	2.29%
2021/12/23	4	10.03	0	0.00	9.97	4	2,973	0.13%
2021/12/22	4	9.92	0	0.00	9.90	4	2,868	0.14%
2021/12/20	0	0.00	2	9.47	9.49	-2	2,772	-0.07%
2021/12/17	0.8	9.45	0	0.00	9.50	0.8	2,775	0.03%
2021/12/14	0	0.00	2	9.53	9.42	-2	2,690	-0.07%
2021/12/13	1	9.81	0	0.00	9.82	1	2,609	0.04%
2021/12/10	50	10.07	0.3	10.20	9.93	49.7	2,513	1.98%
2021/12/09	1	9.94	3	9.82	10.15	-2	2,274	-0.09%
2021/12/02	3	9.16	0	0.00	9.15	3	1,999	0.15%
2021/12/01	2	9.24	15	9.20	9.24	-13	1,987	-0.65%
2021/11/26	0	0.00	2	9.21	9.20	-2	1,829	-0.11%
2021/11/22	0	0.00	0	9.55	9.66	0	1,728	0.00%
2021/11/18	2	9.61	0	0.00	9.58	2	1,736	0.12%
2021/11/17	0.5	9.61	1	9.62	9.63	-0.5	1,766	-0.03%
2021/11/16	0.3	9.51	0	0.00	9.56	0.3	1,793	0.02%
2021/11/12	0	0.00	67	9.56	9.56	-67	1,807	-3.71%
2021/11/10	0	0.00	2	9.91	9.88	-2	1,843	-0.11%
2021/11/05	11	10.00	0	0.00	9.94	11	2,105	0.52%
2021/11/04	4	9.94	0	0.00	10.10	4	2,265	0.18%
2021/11/02	2	9.84	2	9.79	9.72	0	2,918	0.00%
2021/10/28	0	0.00	1	9.90	9.90	-1	3,040	-0.03%
2021/10/26	2	9.66	0	0.00	9.70	2	3,032	0.07%
2021/10/14	0.5	9.20	0	0.00	9.25	0.5	3,209	0.02%
2021/10/07	0.4	9.19	0	0.00	9.29	0.4	3,327	0.01%
2021/10/06	0.1	9.10	0	0.00	9.08	0.1	3,358	0.00%
2021/09/30	0.5	9.60	0	0.00	9.64	0.5	3,403	0.01%
2021/09/29	0	0.00	1	9.56	9.57	-1	3,442	-0.03%
2021/08/31	0.2	9.62	1.3	9.66	9.69	-1.1	4,015	-0.03%
2021/08/27	0	0.00	1	9.68	9.67	-1	4,068	-0.02%
2021/08/26	0	0.00	1	9.72	9.68	-1	4,103	-0.02%
2021/08/25	0	0.00	40	9.62	9.67	-40	4,136	-0.97%
2021/08/24	0	0.00	30	9.57	9.59	-30	4,151	-0.72%
2021/08/23	1	9.51	0	0.00	9.58	1	4,196	0.02%
2021/08/18	0.8	9.80	13	9.83	9.82	-12.2	4,214	-0.29%
2021/08/16	1	9.58	0	0.00	9.53	1	4,225	0.02%
2021/08/11	0	0.00	13	10.96	10.65	-13	4,159	-0.31%
2021/08/10	15	10.63	17	10.83	10.40	-2	4,112	-0.05%
2021/08/09	80	11.81	3	11.65	11.50	77	4,094	1.88%
2021/08/06	12	11.40	0.3	11.40	11.40	11.7	3,679	0.32%
2021/08/05	0	0.00	0	10.40	10.40	0	3,635	0.00%
2021/08/02	0	0.00	1	9.50	9.46	-1	3,851	-0.03%
2021/07/30	0	0.00	10	9.55	9.54	-10	3,889	-0.26%
2021/07/23	0	0.00	0.5	9.80	9.75	-0.5	4,398	-0.01%
2021/07/15	0	0.00	1	9.92	9.94	-1	6,101	-0.02%
2021/07/09	0	0.00	40	10.00	9.90	-40	6,811	-0.59%
2021/07/07	60	9.94	0	0.00	9.86	60	7,050	0.85%
2021/07/06	60	10.05	0	0.00	9.96	60	7,140	0.84%
2021/07/02	1	10.15	0	0.00	9.90	1	7,364	0.01%
2021/07/01	0	0.00	0.1	9.74	10.15	-0.1	7,257	0.00%
2021/06/30	1	9.25	0.7	9.15	9.24	0.3	7,216	0.00%
2021/06/23	1	9.39	2	9.41	9.43	-1	7,676	-0.01%
2021/06/17	1	9.69	0	0.00	9.77	1	7,809	0.01%
2021/06/15	0	0.00	1	9.80	9.77	-1	7,863	-0.01%
2021/06/03	0	0.00	0.1	10.20	10.15	-0.1	7,899	0.00%
2021/06/02	0	0.00	2	10.10	10.10	-2	7,873	-0.03%
2021/06/01	0	0.00	0.1	10.10	10.15	-0.1	7,850	0.00%
2021/05/26	0	0.00	1	9.60	9.63	-1	7,747	-0.01%
2021/05/25	0.1	9.54	1	9.61	9.56	-0.9	7,756	-0.01%
2021/05/24	0	0.00	2	9.40	9.41	-2	7,789	-0.03%
2021/05/21	0	0.00	0.1	9.36	9.38	-0.1	7,817	0.00%
2021/05/20	7	9.18	0	0.00	9.20	7	7,829	0.09%
2021/05/18	0	0.00	2	8.45	9.04	-2	7,769	-0.03%
2021/05/13	1	9.85	1	9.90	9.61	0	7,488	0.00%
2021/05/12	2	10.50	0	0.00	9.95	2	7,372	0.03%
2021/05/07	7	11.06	1.7	10.97	11.25	5.3	7,074	0.07%
2021/05/06	0	0.00	20	11.19	10.85	-20	7,054	-0.28%
2021/05/05	10	11.40	5	11.14	10.95	5	6,988	0.07%
2021/05/04	0	0.00	14	11.39	11.15	-14	6,914	-0.20%
2021/05/03	2	12.28	48	12.02	11.95	-46	6,757	-0.68%
2021/04/29	2	12.68	1	12.60	12.45	1	6,688	0.01%
2021/04/28	1	12.80	22	12.61	12.80	-21	6,581	-0.32%
2021/04/27	0	0.00	104	12.55	12.60	-104	6,603	-1.57%	大賣/鉅額交易
2021/04/26	3	12.43	6	12.55	12.80	-3	6,606	-0.05%
2021/04/23	12	12.22	8	12.11	12.20	4	6,475	0.06%
2021/04/22	40	12.60	81	12.60	12.10	-41	6,339	-0.65%
2021/04/21	188.6	13.34	18.3	13.71	13.35	170.3	5,837	2.92%	大買/鉅額交易
2021/04/20	3	12.83	46.8	12.12	12.90	-43.8	5,116	-0.86%
2021/04/19	30	11.63	4.1	11.68	11.75	25.9	4,727	0.55%
2021/04/16	2	11.35	10	11.30	11.35	-8	4,570	-0.18%
2021/04/15	5	11.13	26.2	11.15	11.15	-21.2	4,514	-0.47%
2021/04/14	22	10.96	0	0.00	11.10	22	4,503	0.49%
2021/04/13	0	0.00	0.1	11.30	11.00	-0.1	4,482	0.00%
2021/04/12	27.3	11.01	0	0.00	11.20	27.3	4,375	0.62%
2021/04/09	0	0.00	16	11.00	11.00	-16	4,303	-0.37%
2021/04/08	4	11.10	7.9	11.06	11.20	-3.9	4,228	-0.09%
2021/04/07	10	10.90	0	0.00	10.90	10	4,120	0.24%
2021/04/06	2	11.05	11	10.86	10.80	-9	4,131	-0.22%
2021/04/01	8	10.50	2	10.50	10.50	6	4,043	0.15%
2021/03/31	10	10.64	0	0.00	10.50	10	4,142	0.24%
2021/03/30	1	10.55	3	10.70	10.75	-2	4,362	-0.05%
2021/03/29	2.5	10.31	0	0.00	10.40	2.5	4,267	0.06%
2021/03/26	2	10.55	10.7	10.59	10.50	-8.7	4,228	-0.21%
2021/03/25	10	10.25	0	0.00	10.20	10	4,168	0.24%
2021/03/24	0	0.00	2.1	10.30	10.40	-2.1	4,211	-0.05%
2021/03/23	0	0.00	49.3	10.35	10.30	-49.3	4,220	-1.17%
2021/03/22	1	10.35	2	10.85	10.70	-1	4,224	-0.02%
2021/03/19	0.4	10.30	0	0.00	10.25	0.4	4,164	0.01%
2021/03/18	0	0.00	6	10.29	10.40	-6	4,191	-0.14%
2021/03/16	0	10.15	0.3	10.15	10.20	-0.3	4,478	-0.01%
2021/03/12	1	10.20	15.8	10.19	10.20	-14.8	5,115	-0.29%
2021/03/11	0	0.00	0.4	10.20	10.20	-0.4	5,812	-0.01%
2021/03/10	0.8	10.10	7.2	10.15	10.15	-6.5	5,905	-0.11%
2021/03/08	0	10.05	0	0.00	10.10	0	6,247	0.00%
2021/03/05	0	10.20	75	10.15	10.10	-75	6,490	-1.16%
2021/03/04	0	10.20	0.5	10.25	10.30	-0.5	6,734	-0.01%
2021/03/03	1	10.20	3.8	10.14	10.15	-2.8	6,827	-0.04%
2021/03/02	0	0.00	15	10.20	10.20	-15	7,054	-0.21%
2021/02/26	1	10.40	10	10.35	10.45	-9	7,239	-0.12%
2021/02/24	24	10.41	32.3	10.34	10.45	-8.3	7,299	-0.11%
2021/02/23	0	0.00	4	10.55	10.60	-4	7,284	-0.06%
2021/02/22	0	0.00	5	10.46	10.45	-5	7,350	-0.07%
2021/02/17	0	0.00	0.9	10.05	10.10	-0.9	7,394	-0.01%
2021/02/05	1	9.99	0	0.00	9.91	1	7,387	0.01%
2021/02/04	0.1	10.05	0.7	10.05	10.10	-0.6	7,331	-0.01%
2021/02/03	3	10.15	0	0.00	10.15	3	7,320	0.04%
2021/02/02	3	10.20	0	0.00	10.20	3	7,341	0.04%
2021/02/01	0	9.65	0	0.00	10.15	0	7,348	0.00%
2021/01/27	30	10.44	9	10.40	10.35	21	7,434	0.28%
2021/01/25	0	0.00	4	10.40	10.40	-4	7,451	-0.05%
2021/01/22	2	10.30	40	10.26	10.60	-38	7,455	-0.51%
2021/01/21	20	10.58	0	0.00	10.35	20	7,446	0.27%
2021/01/20	33	10.65	0	0.00	10.55	33	7,483	0.44%
2021/01/19	0	0.00	13.3	10.39	11.20	-13.3	7,358	-0.18%
2021/01/15	42	10.39	0	0.00	10.30	42	7,334	0.57%
2021/01/14	0	0.00	10	10.60	10.50	-10	7,375	-0.14%
2021/01/12	0	0.00	4	10.50	10.35	-4	7,503	-0.05%
2021/01/11	0	0.00	4	10.60	10.60	-4	7,617	-0.05%
2021/01/08	0	0.00	0.7	10.55	10.65	-0.7	7,992	-0.01%
2021/01/07	11	10.80	15.7	10.74	10.65	-4.7	8,153	-0.06%
2021/01/06	25	10.65	5	10.67	10.60	20	8,144	0.25%
2021/01/05	0	0.00	3	11.00	10.85	-3	8,141	-0.04%
2021/01/04	10	10.95	0	0.00	10.90	10	8,296	0.12%
2020/12/30	0	0.00	2.1	11.19	11.00	-2.1	8,655	-0.02%
2020/12/28	2	11.15	111.5	11.20	11.20	-109.5	8,855	-1.24%	大賣/鉅額交易
2020/12/25	6	11.48	2	11.35	11.35	4	8,937	0.04%
2020/12/24	4	11.55	15.8	11.55	11.55	-11.8	8,998	-0.13%
2020/12/23	2	11.05	0	0.00	11.05	2	8,876	0.02%
2020/12/22	8	10.73	5	10.80	10.65	3	8,902	0.03%
2020/12/21	5	10.95	0	0.00	10.95	5	9,078	0.06%
2020/12/18	10	10.75	9.1	10.77	10.80	0.9	9,291	0.01%
2020/12/17	17	10.68	0	0.00	10.75	17	9,370	0.18%
2020/12/16	80	10.71	1.3	10.61	10.80	78.7	9,538	0.83%
2020/12/15	9	10.78	10	10.67	10.65	-1	9,633	-0.01%
2020/12/14	0	0.00	5	10.75	10.95	-5	9,739	-0.05%
2020/12/11	13	11.22	0	0.00	10.90	13	9,948	0.13%
2020/12/10	3	11.37	10	11.43	11.45	-7	10,159	-0.07%
2020/12/09	5	11.67	6.1	11.64	11.75	-1.1	10,542	-0.01%
2020/12/08	36	11.92	2.3	11.89	11.95	33.7	11,314	0.30%
2020/12/07	14	12.24	35.5	11.55	12.30	-21.5	11,057	-0.19%
2020/12/03	5	11.40	10.2	11.80	11.25	-5.2	10,447	-0.05%
2020/12/02	18	11.13	0.6	11.00	11.10	17.4	10,410	0.17%
2020/12/01	0.1	11.10	10	11.25	11.40	-9.9	10,667	-0.09%
2020/11/30	11	11.23	0	0.00	11.00	11	10,487	0.10%
2020/11/27	4	11.16	6.5	11.21	11.20	-2.5	10,355	-0.02%
2020/11/26	11	11.25	0	0.00	11.20	11	10,322	0.11%
2020/11/25	30	11.13	56	10.82	11.15	-26	10,155	-0.26%
2020/11/24	0	0.00	2.3	10.44	10.50	-2.3	10,123	-0.02%
2020/11/23	33	10.59	6.4	10.50	10.50	26.6	10,210	0.26%
2020/11/20	0	0.00	0.4	10.65	10.70	-0.4	10,250	0.00%
2020/11/19	30	10.98	10.4	10.80	10.80	19.6	10,348	0.19%
2020/11/18	0	0.00	3.1	10.38	10.60	-3.1	10,504	-0.03%
2020/11/17	2	10.35	10	10.40	10.30	-8	10,527	-0.08%
2020/11/16	2	10.40	0	0.00	10.35	2	10,691	0.02%
2020/11/12	1.2	10.40	0.3	10.40	10.40	0.9	11,765	0.01%
2020/11/10	1	10.60	4	10.45	10.40	-3	11,905	-0.03%
2020/11/06	1	10.60	0.4	10.60	10.70	0.6	12,028	0.01%
2020/11/05	3	10.90	0	0.00	10.85	3	12,035	0.02%
2020/11/02	0	0.00	32	10.32	10.30	-32	12,074	-0.27%
2020/10/29	2.6	10.54	0	0.00	10.50	2.6	12,205	0.02%
2020/10/28	0.4	10.65	4.9	10.90	10.70	-4.5	12,258	-0.04%
2020/10/27	16	10.50	2.1	10.72	10.55	13.9	12,277	0.11%
2020/10/26	5.1	10.55	1.3	10.50	10.50	3.8	12,347	0.03%
2020/10/23	0.2	10.75	20.1	10.80	10.80	-19.8	12,336	-0.16%
2020/10/22	3	10.88	1	10.90	10.75	2	12,372	0.02%
2020/10/21	5	11.20	65.1	11.21	11.10	-60.1	12,432	-0.48%
2020/10/20	0.8	11.55	16	11.73	11.55	-15.2	12,409	-0.12%
2020/10/19	11	11.67	20	11.90	11.75	-9	12,444	-0.07%
2020/10/16	14	11.59	33.1	11.47	11.70	-19.1	12,426	-0.15%
2020/10/15	3	10.35	4.1	11.20	11.35	-1.1	12,199	-0.01%
2020/10/13	4	10.43	3	10.37	10.35	1	12,609	0.01%
2020/10/12	25	10.79	9	11.03	10.80	16	13,172	0.12%
2020/09/28	7	5.59	5.2	5.69	5.53	1.8	13,380	0.01%
2020/09/24	35	5.84	0	0.00	5.81	35	13,135	0.27%
2020/09/23	18	6.01	2	6.00	6.00	16	13,040	0.12%
2020/09/22	0	0.00	43	6.02	6.00	-43	13,076	-0.33%
2020/09/21	11	6.02	11	6.15	6.01	0	13,134	0.00%
2020/09/18	28	6.15	3.8	6.13	6.11	24.2	13,122	0.18%
2020/09/17	20	6.20	10	6.27	6.18	10	13,170	0.08%
2020/09/16	32	6.35	0	0.00	6.29	32	13,261	0.24%
2020/09/15	16	6.18	14	6.24	6.36	2	13,174	0.02%
2020/09/11	1	6.52	5	6.42	6.43	-4	12,898	-0.03%
2020/09/10	5	6.40	21	6.46	6.42	-16	12,756	-0.13%
2020/09/09	2	6.25	32	6.28	6.40	-30	12,649	-0.24%
2020/09/08	11	6.43	4	6.58	6.25	7	12,571	0.06%
2020/09/07	0	0.00	58	6.64	6.54	-58	12,413	-0.47%
2020/09/04	179	6.58	0	0.00	6.51	179	12,147	1.47%	大買/鉅額交易
2020/09/03	35	6.67	20	6.40	6.69	15	11,812	0.13%
2020/09/02	0	0.00	5	6.07	6.18	-5	10,890	-0.05%
2020/09/01	0	0.00	3	6.02	6.01	-3	10,833	-0.03%
2020/08/28	26	5.99	15	5.93	5.92	11	10,883	0.10%
2020/08/27	40	6.01	2	6.13	6.12	38	10,860	0.35%
2020/08/26	10	5.93	0	0.00	5.89	10	10,522	0.10%
2020/08/25	0	0.00	8	5.85	5.85	-8	10,518	-0.08%
2020/08/24	0	0.00	66	5.70	5.69	-66	10,517	-0.63%
2020/08/21	0	0.00	6	5.63	5.70	-6	10,590	-0.06%
2020/08/20	33	5.60	54	5.59	5.55	-21	10,736	-0.20%
2020/08/19	11	6.01	7	5.93	5.89	4	10,655	0.04%
2020/08/18	11	6.04	0	0.00	6.02	11	10,641	0.10%
2020/08/14	5	6.00	0	0.00	6.04	5	10,833	0.05%
2020/08/12	31	5.75	0.7	5.85	5.88	30.3	11,446	0.26%
2020/08/11	59	6.16	29	6.32	5.94	30	12,223	0.25%
2020/08/10	0	0.00	9.9	6.10	6.13	-9.9	11,838	-0.08%
2020/08/07	20	5.65	7	5.63	5.58	13	11,704	0.11%
2020/08/06	5	5.56	0	0.00	5.51	5	11,958	0.04%
2020/08/05	12	5.55	0	0.00	5.52	12	12,396	0.10%
2020/08/04	11	5.50	3	5.44	5.54	8	12,581	0.06%
2020/07/31	1	5.37	30	5.37	5.36	-29	12,874	-0.23%
2020/07/30	10	5.28	1	5.53	5.45	9	12,845	0.07%
2020/07/29	50	5.19	0	0.00	5.20	50	12,752	0.39%
2020/07/28	21	5.15	35	5.12	5.16	-14	12,758	-0.11%
2020/07/27	2	5.28	70	5.23	5.20	-68	12,756	-0.53%
2020/07/24	23	5.50	11.8	5.44	5.39	11.2	12,716	0.09%
2020/07/23	100	5.69	0.4	5.57	5.60	99.6	12,657	0.79%
2020/07/22	0	0.00	70	5.54	5.65	-70	12,643	-0.55%
2020/07/21	1.5	5.48	0	0.00	5.48	1.5	12,557	0.01%
2020/07/20	2	5.45	32	5.45	5.45	-30	12,522	-0.24%
2020/07/17	2	5.51	0	0.00	5.41	2	12,490	0.02%
2020/07/16	2.5	5.61	1	5.70	5.61	1.5	12,411	0.01%
2020/07/15	4	5.74	0	0.00	5.63	4	12,360	0.03%
2020/07/14	1	5.69	0	0.00	5.77	1	12,309	0.01%
2020/07/13	2	5.99	40	5.99	5.92	-38	12,195	-0.31%
2020/07/10	25	5.98	4	6.06	5.90	21	12,102	0.17%
2020/07/09	14	5.88	19	5.86	5.77	-5	11,802	-0.04%
2020/07/08	30	6.11	50	6.10	6.12	-20	11,498	-0.17%
2020/07/07	54	5.49	11	5.69	5.84	43	10,895	0.39%
2020/07/06	3	5.33	0	0.00	5.31	3	10,586	0.03%
2020/07/03	11	5.21	17.3	5.22	5.23	-6.3	10,535	-0.06%
2020/07/02	17	5.25	0	0.00	5.25	17	10,531	0.16%
2020/07/01	0	0.00	6	5.28	5.30	-6	10,472	-0.06%
2020/06/30	6	5.17	6	5.07	5.24	0	10,311	0.00%
2020/06/29	12	5.04	2	5.14	5.01	10	10,136	0.10%
2020/06/24	0	0.00	3	5.03	5.04	-3	10,025	-0.03%
2020/06/22	1	5.31	0	0.00	5.31	1	9,634	0.01%
2020/06/18	0	0.00	0.5	5.46	5.50	-0.5	9,572	-0.01%
2020/06/16	0	0.00	3	5.54	5.54	-3	9,633	-0.03%
2020/06/15	0	0.00	3	5.40	5.36	-3	9,710	-0.03%
2020/06/12	15	5.45	105	5.16	5.47	-90	9,683	-0.93%	大賣/
2020/06/11	10	5.83	0	0.00	5.66	10	9,694	0.10%
2020/06/10	105	5.92	0	0.00	5.84	105	9,621	1.09%	大買/鉅額交易
2020/06/08	0	0.00	22.4	5.80	5.74	-22.4	9,640	-0.23%
2020/06/05	0.1	5.78	2	5.91	5.81	-1.9	9,576	-0.02%
2020/06/03	0	0.00	10	5.95	5.87	-10	9,500	-0.11%
2020/06/02	0.2	5.62	0	0.00	5.66	0.2	9,359	0.00%
2020/06/01	0	0.00	1	5.66	5.66	-1	9,332	-0.01%
2020/05/28	7	5.78	0	0.00	5.61	7	9,182	0.08%
2020/05/27	10	5.68	0	0.00	5.80	10	9,089	0.11%
2020/05/26	0	0.00	18.6	5.52	5.59	-18.6	8,919	-0.21%
2020/05/25	15	5.77	3	5.56	5.57	12	8,848	0.14%
2020/05/22	5	5.69	10	5.68	5.70	-5	8,761	-0.06%
2020/05/21	42	5.78	38	5.73	5.62	4	8,606	0.05%
2020/05/20	18	5.99	6	5.80	5.95	12	8,366	0.14%
2020/05/19	23	5.79	197	5.94	5.79	-174	7,940	-2.19%	大賣/鉅額交易
2020/05/18	232	6.74	146.5	6.46	6.40	85.5	7,425	1.15%	大買/大賣/
2020/05/15	194	7.10	18	7.10	7.10	176	6,484	2.71%	大買/鉅額交易
2020/05/14	28	6.46	0.5	6.46	6.46	27.5	6,211	0.44%
2020/05/13	69	5.88	11	5.87	5.88	58	5,918	0.98%
2020/05/12	34	5.35	11.2	5.34	5.35	22.8	5,527	0.41%
2020/05/08	12	4.39	72	4.46	4.43	-60	4,875	-1.23%
2020/05/06	0.2	4.83	0	4.83	4.84	0.2	4,462	0.00%
2020/05/04	2	4.89	0.3	4.90	4.90	1.7	4,537	0.04%
2020/04/23	1	4.80	0	0.00	4.79	1	4,722	0.02%
2020/04/22	0	0.00	1	4.74	4.70	-1	4,704	-0.02%
2020/04/21	20	4.83	0	0.00	4.63	20	4,683	0.43%
2020/04/20	10	4.90	0	0.00	4.92	10	4,629	0.22%
2020/04/17	30	5.03	0	0.00	4.99	30	4,617	0.65%
2020/04/16	1	5.05	33.5	5.05	5.05	-32.5	4,550	-0.71%
2020/04/14	10	4.94	0	0.00	4.94	10	4,493	0.22%
2020/04/09	2	5.00	0	0.00	4.86	2	4,603	0.04%
2020/04/08	10	4.68	0.6	4.78	4.82	9.4	4,523	0.21%
2020/03/30	0	0.00	8	4.27	4.23	-8	4,397	-0.18%
2020/03/27	0	0.00	1	4.26	4.15	-1	4,342	-0.02%
2020/03/26	0.8	4.17	27.4	4.26	4.17	-26.6	4,330	-0.61%
2020/03/24	8	4.12	0	0.00	4.08	8	4,348	0.18%
2020/03/23	0.1	3.80	0	0.00	3.98	0.1	4,365	0.00%
2020/03/16	0	0.00	3	4.18	3.97	-3	4,658	-0.06%
2020/03/12	2	4.65	1	4.65	4.50	1	4,522	0.02%
2020/03/10	0	0.00	71	4.74	4.95	-71	4,460	-1.59%
2020/03/09	1	5.05	0	0.00	4.95	1	4,407	0.02%
2020/03/06	0	0.00	1	5.20	5.22	-1	4,367	-0.02%
2020/03/02	9	5.22	20	5.24	5.23	-11	4,522	-0.24%
2020/02/27	0	0.00	49	5.40	5.34	-49	4,556	-1.08%
2020/02/26	1	5.54	0	0.00	5.56	1	4,659	0.02%
2020/02/18	1	5.98	0	0.00	5.94	1	4,753	0.02%
2020/02/17	0	0.00	1	5.91	5.88	-1	4,803	-0.02%
2020/02/13	0.1	5.94	0	0.00	5.99	0.1	4,853	0.00%
2020/02/11	5	5.98	1	6.04	6.00	4	4,895	0.08%
2020/02/07	1	6.00	0	0.00	5.96	1	4,912	0.02%
2020/02/06	0	0.00	2	6.14	6.12	-2	4,918	-0.04%
2020/02/05	7	5.90	0	0.00	5.87	7	4,979	0.14%
2020/02/03	2	5.55	0	0.00	5.55	2	4,990	0.04%
2020/01/31	36	5.92	0	0.00	5.86	36	4,906	0.73%
2020/01/30	26	5.99	8	6.02	5.99	18	4,890	0.37%
2020/01/20	0	0.00	6	6.65	6.65	-6	4,809	-0.12%
2020/01/17	0	0.00	5	6.71	6.71	-5	4,781	-0.10%
2020/01/13	0	0.00	7	6.73	6.70	-7	4,876	-0.14%
2020/01/09	5.3	6.80	0	0.00	6.78	5.3	4,910	0.11%
2020/01/08	0.6	6.68	4	6.74	6.71	-3.4	4,936	-0.07%
2020/01/06	0	0.00	12.3	6.77	6.80	-12.3	4,938	-0.25%
2020/01/03	1	7.04	0	0.00	7.02	1	4,869	0.02%
2020/01/02	0	0.00	0.5	7.10	7.14	-0.5	4,808	-0.01%
2019/12/31	0	0.00	2	7.12	7.12	-2	4,895	-0.04%
2019/12/30	0	0.00	15	7.16	7.15	-15	4,968	-0.30%
2019/12/26	9	7.11	58	7.13	7.16	-49	5,135	-0.95%
2019/12/25	1	7.10	35	7.11	7.10	-34	5,223	-0.65%
2019/12/23	0	0.00	1	7.07	7.08	-1	5,252	-0.02%
2019/12/17	5	7.31	0	0.00	7.25	5	5,187	0.10%
2019/12/16	65.1	7.39	0	0.00	7.49	65.1	5,088	1.28%
2019/12/13	0	0.00	0.4	7.15	7.19	-0.4	4,858	-0.01%
2019/12/12	0	7.11	1	7.18	7.15	-1	4,791	-0.02%
2019/12/11	1	7.25	53	7.28	7.23	-52	4,752	-1.09%
2019/12/06	42	6.98	0	0.00	6.98	42	4,590	0.91%
2019/12/05	0.6	6.90	19	6.94	6.93	-18.4	4,580	-0.40%
2019/12/04	11	6.92	21	6.93	6.92	-10	4,654	-0.21%
2019/12/03	0	0.00	6.8	6.97	7.03	-6.8	4,992	-0.14%
2019/12/02	6	7.01	6	7.20	7.08	0	5,470	0.00%
2019/11/29	30	7.00	3	6.98	6.98	27	5,479	0.49%
2019/11/28	10	7.07	1	6.99	7.04	9	5,477	0.16%
2019/11/27	1.2	6.91	23.1	6.93	6.92	-21.9	5,468	-0.40%
2019/11/26	43	7.06	16	6.93	6.92	27	5,457	0.49%
2019/11/25	0	0.00	1	7.05	7.06	-1	5,383	-0.02%
2019/11/22	0	0.00	6	6.91	6.90	-6	5,226	-0.11%
2019/11/15	1	7.02	1	7.01	7.00	0	5,286	0.00%
2019/11/14	1	7.30	0	0.00	7.05	1	5,320	0.02%
2019/11/12	0	0.00	8	7.52	7.35	-8	5,284	-0.15%
2019/11/11	26	7.50	0	0.00	7.44	26	5,234	0.50%
2019/11/08	0	0.00	0.5	7.76	7.81	-0.5	5,156	-0.01%
2019/11/07	1	7.85	2	7.83	7.82	-1	5,159	-0.02%
2019/11/06	20	8.00	0	0.00	7.90	20	5,130	0.39%
2019/11/05	0	0.00	1	8.04	8.03	-1	5,142	-0.02%
2019/11/04	1	7.98	0	0.00	8.02	1	5,174	0.02%
2019/10/31	1	8.16	5	8.15	8.09	-4	5,003	-0.08%
2019/10/29	0	0.00	2	8.35	8.22	-2	4,954	-0.04%
2019/10/24	0.7	8.35	40	8.40	8.37	-39.3	4,991	-0.79%
2019/10/22	5	8.56	0	0.00	8.50	5	5,108	0.10%
2019/10/17	0	0.00	3	8.38	8.41	-3	5,462	-0.05%
2019/10/16	1	8.37	0	0.00	8.37	1	5,477	0.02%
2019/10/15	1	8.40	0	0.00	8.37	1	5,473	0.02%
2019/10/09	1	8.50	0	0.00	8.45	1	5,445	0.02%
2019/10/07	1	8.77	50	8.62	8.60	-49	5,401	-0.91%
2019/10/02	0	0.00	2	8.96	8.96	-2	5,196	-0.04%
2019/10/01	0	0.00	5	8.99	8.79	-5	5,056	-0.10%
2019/09/26	0	0.00	1.4	8.99	8.92	-1.4	4,927	-0.03%
2019/09/25	0	0.00	5	9.03	8.97	-5	4,944	-0.10%
2019/09/23	60	9.25	0	0.00	9.12	60	4,952	1.21%
2019/09/20	0	0.00	2.3	9.07	9.06	-2.3	4,881	-0.05%
2019/09/19	5	9.07	14.5	9.13	9.05	-9.5	4,885	-0.20%
2019/09/17	1	8.65	0	0.00	8.90	1	4,809	0.02%
2019/09/11	0	0.00	30	8.83	8.82	-30	4,798	-0.63%
2019/09/10	0	0.00	5	8.99	8.91	-5	4,768	-0.10%
2019/09/09	0	0.00	15	9.07	8.93	-15	4,785	-0.31%
2019/09/06	0	0.00	1	9.00	9.06	-1	4,769	-0.02%
2019/09/05	2	9.31	173	9.47	9.13	-171	4,741	-3.61%	大賣/鉅額交易
2019/09/04	153	9.27	40.9	9.42	9.75	112.1	4,545	2.47%	大買/鉅額交易
2019/09/03	23	8.93	2	8.63	8.88	21	4,129	0.51%
2019/08/20	4	8.93	0	8.83	8.87	4	4,209	0.09%
2019/08/19	20	8.79	0	0.00	8.79	20	4,153	0.48%
2019/08/16	7	8.50	0	0.00	8.50	7	4,107	0.17%
2019/08/08	0.3	8.84	13	8.92	8.86	-12.7	4,360	-0.29%
2019/08/07	12	8.94	4	8.90	8.84	8	4,436	0.18%
2019/08/05	1	8.53	10	8.51	8.53	-9	4,612	-0.20%
2019/08/01	0	0.00	0.3	8.71	8.72	-0.3	4,723	-0.01%
2019/07/29	0	0.00	3	8.99	8.96	-3	4,815	-0.06%
2019/07/25	0	0.00	21	9.09	9.09	-21	4,767	-0.44%
2019/07/24	1	9.18	1	9.15	9.21	0	4,753	0.00%
2019/07/23	21	9.38	24	9.17	9.15	-3	4,775	-0.06%
2019/07/22	6	9.44	3	9.24	9.48	3	4,604	0.07%
2019/07/19	0	0.00	20	8.62	8.62	-20	4,363	-0.46%
2019/07/16	0	0.00	3	8.58	8.58	-3	4,389	-0.07%
2019/07/15	1	8.66	0	0.00	8.54	1	4,429	0.02%
2019/07/11	0	0.00	0.1	8.71	8.75	-0.1	4,931	0.00%
2019/07/10	0.1	8.68	0	0.00	8.71	0.1	4,965	0.00%
2019/07/08	2	8.95	0	0.00	8.84	2	5,048	0.04%
2019/07/03	0	0.00	5	9.11	9.13	-5	5,311	-0.09%
2019/07/02	0	0.00	1	9.16	9.12	-1	5,363	-0.02%
2019/07/01	0	0.00	1	9.18	9.16	-1	5,399	-0.02%
2019/06/25	0	9.08	0	0.00	9.12	0	5,864	0.00%
2019/06/24	0	0.00	25	9.12	9.32	-25	5,948	-0.42%
2019/06/13	0	0.00	1	9.41	9.32	-1	7,083	-0.01%
2019/06/12	7	9.51	0	0.00	9.42	7	7,553	0.09%
2019/06/11	29	8.88	1	9.06	9.11	28	7,877	0.36%
2019/06/10	1	8.51	0	0.00	8.87	1	7,951	0.01%
2019/06/03	10	8.35	33	8.44	8.35	-23	8,028	-0.29%
2019/05/29	30	8.67	4	8.75	8.78	26	8,003	0.32%
2019/05/28	1	8.20	5	8.35	8.25	-4	7,929	-0.05%
2019/05/21	3	8.22	0	0.00	8.21	3	8,451	0.04%
2019/05/20	1	8.19	0	0.00	8.12	1	8,475	0.01%
2019/05/16	0	0.00	2	8.74	8.61	-2	8,382	-0.02%
2019/05/15	0	0.00	25	8.96	8.96	-25	8,373	-0.30%
2019/05/14	1	8.46	0	0.00	8.65	1	8,346	0.01%
2019/05/13	0	0.00	0.5	8.70	8.72	-0.5	8,332	-0.01%
2019/05/07	0	0.00	8.7	10.00	10.00	-8.7	8,134	-0.11%
2019/05/06	0	0.00	5	10.00	9.95	-5	8,155	-0.06%
2019/05/02	5	10.35	50	10.21	10.25	-45	8,147	-0.55%
2019/04/30	8	10.27	1.5	10.23	10.30	6.5	8,193	0.08%
2019/04/29	0	0.00	40	10.40	10.35	-40	8,233	-0.49%
2019/04/26	0.5	10.70	2	10.75	10.70	-1.5	8,187	-0.02%
2019/04/25	18.1	10.84	0	0.00	10.80	18.1	8,320	0.22%
2019/04/23	0	0.00	3	10.85	10.85	-3	8,610	-0.03%
2019/04/22	1	10.90	7	10.95	10.85	-6	8,609	-0.07%
2019/04/19	0	0.00	39	10.97	10.95	-39	8,638	-0.45%
2019/04/18	4	11.23	6	11.11	10.90	-2	8,654	-0.02%
2019/04/17	1	11.20	0.8	11.30	11.40	0.2	8,525	0.00%
2019/04/16	0	0.00	8	10.90	10.85	-8	8,287	-0.10%
2019/04/15	0	0.00	31	10.90	10.95	-31	8,364	-0.37%
2019/04/11	1	11.20	0	0.00	11.00	1	8,713	0.01%
2019/04/10	0	0.00	120	10.99	11.10	-120	8,785	-1.37%	大賣/鉅額交易
2019/04/09	2	11.00	36	11.10	10.90	-34	8,731	-0.39%
2019/04/08	3	11.15	0	0.00	11.15	3	8,692	0.03%
2019/04/03	0	0.00	3	11.22	11.20	-3	8,751	-0.03%
2019/04/02	20	11.15	14.3	11.20	11.15	5.7	9,159	0.06%
2019/04/01	0	11.15	20	11.45	11.20	-20	9,330	-0.21%
2019/03/29	0.5	11.35	22	11.50	11.35	-21.5	9,361	-0.23%
2019/03/28	59	11.89	1	12.20	11.60	58	9,774	0.59%
2019/03/27	0	0.00	10	11.70	11.75	-10	9,897	-0.10%
2019/03/26	11	11.68	10	11.45	11.75	1	10,199	0.01%
2019/03/25	11	11.40	5	11.35	11.35	6	10,238	0.06%
2019/03/22	2	11.95	22.5	11.77	11.65	-20.5	10,313	-0.20%
2019/03/21	2	11.50	11.7	11.51	11.70	-9.7	10,209	-0.10%
2019/03/20	12	11.59	30	11.50	11.45	-18	10,182	-0.18%
2019/03/19	26	11.68	20	11.63	11.35	6	10,308	0.06%
2019/03/18	11	11.94	17	11.97	12.15	-6	10,103	-0.06%
2019/03/15	41	11.89	52	11.81	11.85	-11	9,940	-0.11%
2019/03/14	20	11.65	13.7	11.98	12.10	6.3	9,624	0.07%
2019/03/13	11	11.32	1	11.20	11.00	10	9,429	0.11%
2019/03/12	0	0.00	1	11.00	10.90	-1	9,433	-0.01%
2019/03/11	8	10.75	0.9	10.60	10.70	7.1	9,647	0.07%
2019/03/08	7	10.73	5	10.67	10.75	2	10,012	0.02%
2019/03/05	0	10.80	4	10.95	10.85	-4	11,253	-0.04%
2019/03/04	0	10.85	0	0.00	10.85	0	11,267	0.00%
2019/02/27	1	10.90	20	10.90	11.10	-19	11,263	-0.17%
2019/02/26	25	11.26	0	0.00	11.10	25	11,271	0.22%
2019/02/25	17	11.49	26.3	11.29	11.65	-9.3	11,171	-0.08%
2019/02/22	3	10.78	0	0.00	10.75	3	10,865	0.03%
2019/02/21	5	10.90	0	0.00	10.85	5	10,874	0.05%
2019/02/20	1	10.90	0.5	10.70	10.75	0.5	10,930	0.00%
2019/02/19	14	10.95	9	10.76	10.85	5	11,044	0.05%
2019/02/18	0	0.00	5	10.65	10.65	-5	11,252	-0.04%
2019/02/15	1	10.75	0.7	10.60	10.65	0.3	11,517	0.00%
2019/02/14	0	0.00	3	10.90	10.85	-3	11,661	-0.03%
2019/02/13	0	0.00	0.9	10.80	10.85	-0.9	11,747	-0.01%
2019/02/12	2	11.05	0	0.00	11.05	2	11,995	0.02%
2019/02/11	1	10.90	0.7	10.60	10.65	0.3	12,249	0.00%
2019/01/30	5	10.80	0	0.00	10.80	5	12,630	0.04%
2019/01/29	0	10.75	0	0.00	10.75	0	13,013	0.00%
2019/01/22	0	0.00	3	10.95	10.90	-3	13,619	-0.02%
2019/01/21	0	11.00	10	11.30	11.10	-10	13,753	-0.07%
2019/01/18	10	11.25	30	11.30	11.25	-20	13,840	-0.14%
2019/01/17	10	11.35	62	11.46	11.20	-52	13,909	-0.37%
2019/01/16	12	11.68	3	11.60	11.70	9	13,811	0.07%
2019/01/15	14	11.69	2	11.63	11.70	12	13,742	0.09%
2019/01/14	0	0.00	5	11.20	11.30	-5	13,671	-0.04%
2019/01/11	3	11.35	1	11.30	11.15	2	13,796	0.01%
2019/01/10	0	0.00	8	11.51	11.40	-8	13,861	-0.06%
2019/01/09	1	11.70	4.6	11.61	11.45	-3.6	14,065	-0.03%
2019/01/07	3	11.40	0	0.00	11.45	3	14,692	0.02%
2019/01/04	2	11.00	2	11.20	11.20	0	14,968	0.00%
2019/01/03	10	11.65	55	11.36	11.50	-45	15,096	-0.30%
2019/01/02	66	10.89	2	11.25	11.25	64	15,083	0.42%
2018/12/28	0	0.00	12	10.84	10.80	-12	15,416	-0.08%
2018/12/27	14	10.71	5	10.80	10.80	9	15,929	0.06%
2018/12/25	4	10.98	12	11.15	10.70	-8	15,982	-0.05%
2018/12/24	16	11.72	4	11.83	11.70	12	15,587	0.08%
2018/12/22	3.3	12.19	0	0.00	12.05	3.3	15,417	0.02%
2018/12/21	6	12.33	6	12.45	12.45	0	15,434	0.00%
2018/12/20	11	12.05	5	12.18	12.30	6	15,074	0.04%
2018/12/19	5	12.20	3	12.18	12.30	2	14,853	0.01%
2018/12/18	2	11.60	19	11.89	11.65	-17	14,716	-0.12%
2018/12/17	10	12.04	3	12.07	12.00	7	15,161	0.05%
2018/12/14	1	11.70	20	11.66	11.80	-19	15,373	-0.12%
2018/12/13	11	11.90	13	11.98	11.85	-2	15,531	-0.01%
2018/12/12	1	12.00	40.7	11.94	12.10	-39.7	15,775	-0.25%
2018/12/11	7	11.59	2	11.58	11.65	5	15,938	0.03%
2018/12/10	19	11.78	7	11.71	11.80	12	16,218	0.07%
2018/12/07	3	12.30	3	11.82	12.40	0	16,260	0.00%
2018/12/06	21	11.62	3	11.75	11.40	18	16,499	0.11%
2018/12/05	4	12.20	3	12.05	12.40	1	16,454	0.01%
2018/12/04	5	12.88	23	12.59	12.65	-18	16,390	-0.11%
2018/12/03	38	12.83	14	12.75	12.60	24	16,245	0.15%
2018/11/30	85	12.14	10	12.21	12.45	75	16,311	0.46%
2018/11/29	3	11.55	43.6	11.35	11.75	-40.6	15,856	-0.26%
2018/11/28	12	10.69	54	10.51	10.70	-42	15,709	-0.27%
2018/11/26	40	10.50	45	10.24	10.20	-5	16,448	-0.03%
2018/11/23	10	10.20	11	10.25	10.15	-1	16,740	-0.01%
2018/11/22	31	10.55	1	10.40	10.35	30	17,149	0.17%
2018/11/21	0	0.00	8	10.62	10.65	-8	17,804	-0.04%
2018/11/20	0.5	10.60	1	10.65	10.65	-0.5	18,116	0.00%
2018/11/19	47	10.76	0	0.00	10.70	47	18,386	0.26%
2018/11/16	40	10.88	2	10.85	10.85	38	19,036	0.20%
2018/11/15	2	10.75	14	10.95	10.90	-12	19,319	-0.06%
2018/11/14	16	11.15	13.2	10.95	11.00	2.8	19,378	0.01%
2018/11/13	6	10.03	0	0.00	10.65	6	19,154	0.03%
2018/11/12	5	10.30	66	10.18	10.25	-61	19,096	-0.32%
2018/11/09	13	10.91	0	0.00	10.65	13	19,305	0.07%
2018/11/08	35	11.16	16	11.09	11.00	19	19,167	0.10%
2018/11/07	40	10.80	2	10.90	11.00	38	19,126	0.20%
2018/11/06	22	10.77	20	10.90	10.75	2	18,968	0.01%
2018/11/05	3	9.82	18	9.93	10.05	-15	18,809	-0.08%
2018/11/02	4.2	10.24	2	10.20	10.00	2.2	18,887	0.01%
2018/11/01	25	10.00	3	10.42	10.25	22	18,971	0.12%
2018/10/31	0	0.00	5	9.64	9.90	-5	19,004	-0.03%
2018/10/30	7.3	8.85	0	0.00	9.00	7.3	19,032	0.04%
2018/10/29	2	8.80	26.9	8.90	8.81	-24.9	19,145	-0.13%
2018/10/25	6	9.76	30	9.40	9.60	-24	19,799	-0.12%
2018/10/24	0	0.00	7	10.25	10.20	-7	20,151	-0.03%
2018/10/23	42	10.35	6	10.23	10.25	36	20,632	0.17%
2018/10/22	5	10.40	5	10.75	10.55	0	21,035	0.00%
2018/10/19	21	10.53	17.6	10.24	10.75	3.4	21,499	0.02%
2018/10/18	12	10.67	1	10.60	10.60	11	22,055	0.05%
2018/10/17	25.3	11.12	10	11.05	10.55	15.3	22,715	0.07%
2018/10/16	23	10.74	4	11.16	11.00	19	22,987	0.08%
2018/10/15	0	0.00	20	10.20	10.50	-20	23,722	-0.08%
2018/10/12	22	9.25	14.1	9.90	10.45	7.9	23,974	0.03%
2018/10/11	7.8	9.53	60	9.51	9.50	-52.2	23,797	-0.22%
2018/10/09	3.2	10.79	16.6	10.66	10.55	-13.4	23,993	-0.06%
2018/10/08	95	10.43	80	10.35	10.25	15	24,133	0.06%
2018/10/05	56	11.73	115.3	11.94	11.25	-59.3	24,601	-0.24%	大賣/
2018/10/04	125	12.60	33	12.66	12.50	92	24,529	0.38%	大買/
2018/10/03	34	13.13	62	13.01	12.95	-28	24,981	-0.11%
2018/10/02	41.3	13.42	139	13.42	13.35	-97.7	25,311	-0.39%	大賣/
2018/10/01	9.5	13.55	30	13.62	13.50	-20.5	25,824	-0.08%
2018/09/28	24.5	13.64	8.7	13.77	13.70	15.7	26,936	0.06%
2018/09/27	16.8	14.00	24	14.16	13.55	-7.2	28,547	-0.03%
2018/09/26	5.5	14.45	9	14.60	14.35	-3.5	29,047	-0.01%
2018/09/25	57	14.50	5.5	14.69	14.50	51.5	30,335	0.17%
2018/09/21	83	14.55	21	14.97	14.90	62	31,472	0.20%
2018/09/20	54.1	13.39	35.3	12.98	13.90	18.8	31,397	0.06%
2018/09/19	100	12.62	4	12.60	12.65	96	31,418	0.31%
2018/09/18	50	12.66	142	13.15	12.55	-92	31,458	-0.29%	大賣/
2018/09/17	147.8	13.56	2.8	13.57	13.35	145.1	31,507	0.46%	大買/鉅額交易
2018/09/05	5	10.95	0	0.00	10.75	5	31,617	0.02%
2018/09/04	0	0.00	57	10.63	10.75	-57	31,469	-0.18%
2018/09/03	105	10.31	100	10.40	10.40	5	31,613	0.02%	大買/
2018/08/31	0	0.00	12	11.47	11.30	-12	31,930	-0.04%
2018/08/30	32	11.20	0	0.00	11.15	32	32,542	0.10%
2018/08/28	86	11.40	2	11.40	11.25	84	34,606	0.24%
2018/08/27	112	10.78	238	10.85	10.90	-126	35,662	-0.35%	大買/大賣/鉅額交易
2018/08/24	7	10.97	50	11.30	10.85	-43	37,687	-0.11%
2018/08/23	118	11.14	6	11.21	10.95	112	38,272	0.29%	大買/鉅額交易
2018/08/22	43	10.14	212	10.13	11.40	-169	39,131	-0.43%	大賣/鉅額交易
2018/08/21	104	10.84	15	10.80	10.40	89	39,321	0.23%	大買/
2018/08/20	14	11.29	82	10.99	11.00	-68	39,785	-0.17%
2018/08/17	17	11.49	14	11.59	11.40	3	39,693	0.01%
2018/08/16	6	10.33	2	10.53	10.55	4	39,336	0.01%
2018/08/15	10.8	9.51	2.1	9.51	9.60	8.6	39,603	0.02%
2018/08/14	36	10.05	49	9.82	10.35	-13	40,513	-0.03%
2018/08/13	26	10.81	1	10.80	10.80	25	40,113	0.06%
2018/08/10	45	12.52	3	11.93	12.00	42	39,972	0.11%
2018/08/09	12	12.87	3	13.16	12.95	9	40,260	0.02%
2018/08/08	11	13.11	51	13.13	13.10	-40	41,338	-0.10%
2018/08/07	15	12.91	2	13.10	12.90	13	41,468	0.03%
2018/08/06	1.1	13.31	11	13.66	13.45	-9.9	41,792	-0.02%
2018/08/03	20	13.78	10	13.32	13.90	10	43,269	0.02%
2018/08/02	21	14.31	3	14.70	14.05	18	45,013	0.04%
2018/08/01	0	0.00	5	15.03	15.10	-5	45,817	-0.01%
2018/07/31	10	14.80	0	0.00	14.70	10	45,991	0.02%
2018/07/30	3.7	14.68	11	14.80	14.65	-7.3	45,896	-0.02%
2018/07/27	8	15.00	32	15.07	15.20	-24	45,824	-0.05%
2018/07/26	7	14.64	0	0.00	14.60	7	45,953	0.02%
2018/07/25	2	14.90	6.9	14.95	14.85	-4.9	46,184	-0.01%
2018/07/24	0	0.00	2	15.25	15.00	-2	46,211	0.00%
2018/07/23	11	14.00	10.2	14.35	14.90	0.8	46,029	0.00%
2018/07/20	16	14.38	7	15.00	14.45	9	46,309	0.02%
2018/07/19	36	15.31	9	15.73	15.40	27	46,882	0.06%
2018/07/18	13	15.16	15	15.61	14.90	-2	46,468	0.00%
2018/07/17	61	15.70	21	15.65	15.50	40	46,123	0.09%
2018/07/16	90.2	16.92	32.3	16.78	16.15	57.9	45,621	0.13%
2018/07/13	54	16.16	25	16.48	16.75	29	45,003	0.06%
2018/07/12	12	15.60	0	0.00	15.60	12	44,392	0.03%
2018/07/11	143	15.67	33	15.85	15.55	110	44,173	0.25%	大買/鉅額交易
2018/07/10	30	14.83	43.3	14.99	15.05	-13.3	43,593	-0.03%
2018/07/09	7	13.92	11.9	13.76	13.70	-4.9	43,706	-0.01%
2018/07/06	5	13.58	7	13.76	13.95	-2	44,429	0.00%
2018/07/05	10	14.06	10.1	14.48	13.85	-0.1	44,616	0.00%
2018/07/04	87	13.12	24	14.09	14.35	63	44,216	0.14%
2018/07/03	41	13.73	30	14.06	13.65	11	43,329	0.03%
2018/07/02	75	13.89	6	13.40	13.70	69	42,882	0.16%
2018/06/29	25	14.96	1	14.80	14.65	24	42,332	0.06%
2018/06/28	28	15.16	8	14.93	15.00	20	41,940	0.05%
2018/06/27	26	14.68	41	15.32	14.55	-15	41,426	-0.04%
2018/06/26	57.4	13.92	63	13.84	15.05	-5.6	40,386	-0.01%
2018/06/25	55	14.62	5	14.77	14.60	50	38,673	0.13%
2018/06/22	155	16.29	7	16.42	16.20	148	38,095	0.39%	大買/鉅額交易
2018/06/21	126	18.46	274.2	18.39	17.95	-148.2	36,866	-0.40%	大買/大賣/鉅額交易
2018/06/20	3	16.67	102	17.80	17.80	-99	35,806	-0.28%	大賣/
2018/06/19	1	18.60	11	17.99	18.45	-10	36,024	-0.03%
2018/06/15	3	16.98	14	16.96	17.70	-11	36,071	-0.03%
2018/06/14	6	15.90	29	16.53	16.45	-23	35,935	-0.06%
2018/06/13	21	15.70	54	16.08	15.65	-33	35,583	-0.09%
2018/06/12	2	17.58	7.1	17.63	17.35	-5.1	35,099	-0.01%
2018/06/11	1	17.20	2	18.15	17.75	-1	34,863	0.00%
2018/06/08	5	15.75	17.9	16.51	17.10	-12.9	34,505	-0.04%
2018/06/07	7	16.76	28.2	17.00	16.45	-21.2	33,747	-0.06%
2018/06/06	20.3	19.13	38	18.34	18.25	-17.7	32,935	-0.05%
2018/06/05	161	19.24	116.9	19.59	19.45	44.1	32,562	0.14%	大買/大賣/
2018/06/04	56	16.67	64.4	17.24	17.90	-8.4	30,655	-0.03%
2018/06/01	162	15.89	132	15.83	16.30	30	29,250	0.10%	大買/大賣/
2018/05/31	16	15.20	8.5	15.34	15.40	7.5	27,078	0.03%
2018/05/30	110	12.86	82.8	13.66	14.00	27.2	26,186	0.10%	大買/
2018/05/29	13	12.13	14	12.14	12.75	-1	24,891	0.00%
2018/05/28	18	12.06	117.9	12.09	12.10	-99.9	24,318	-0.41%	大賣/
2018/05/25	29	11.12	2.4	10.99	11.00	26.6	23,627	0.11%
2018/05/24	15	11.41	22	11.40	11.30	-7	23,314	-0.03%
2018/05/23	44	11.51	33.4	11.47	11.55	10.6	23,091	0.05%
2018/05/22	21	11.36	29	11.47	11.55	-8	22,704	-0.04%
2018/05/21	0	0.00	54	10.47	10.50	-54	21,639	-0.25%
2018/05/18	14	9.43	14.4	9.49	9.56	-0.4	21,408	0.00%
2018/05/17	38	9.28	21	9.50	9.70	17	21,214	0.08%
2018/05/16	42	9.59	81	9.11	9.08	-39	20,677	-0.19%
2018/05/15	74	9.60	73	9.60	9.60	1	19,619	0.01%
2018/05/14	26	8.71	67	8.73	8.73	-41	19,636	-0.21%
2018/05/11	112	7.69	19.4	7.94	7.94	92.6	19,100	0.49%	大買/
2018/05/10	17	7.21	62.3	7.07	7.22	-45.3	17,537	-0.26%
2018/05/09	22	6.20	26	6.36	6.57	-4	15,601	-0.03%
2018/05/08	0	0.00	10	6.20	6.20	-10	14,885	-0.07%
2018/05/07	0	0.00	20	5.65	5.64	-20	14,932	-0.13%
2018/05/04	10	5.72	6	5.71	5.68	4	15,197	0.03%
2018/05/03	32	5.87	101	5.60	5.78	-69	15,859	-0.44%	大賣/
2018/05/02	7	5.56	56	5.59	5.58	-49	16,669	-0.29%
2018/04/30	21	5.91	0	0.00	5.90	21	16,954	0.12%
2018/04/27	2	5.85	5.4	5.92	5.99	-3.4	17,174	-0.02%
2018/04/26	89	6.23	0	0.00	5.96	89	17,098	0.52%
2018/04/25	0	0.00	93.9	6.27	6.34	-93.9	16,215	-0.58%
2018/04/24	13	5.67	28	5.76	5.77	-15	15,208	-0.10%
2018/04/23	3	5.55	46	5.68	5.75	-43	15,086	-0.29%
2018/04/19	20	5.72	1	5.73	5.70	19	14,882	0.13%
2018/04/18	8	5.61	31	5.76	5.79	-23	14,791	-0.16%
2018/04/17	31	5.72	0	0.00	5.57	31	14,606	0.21%
2018/04/16	16	5.77	78	5.97	6.00	-62	14,288	-0.43%
2018/04/13	38	5.89	20	5.90	5.77	18	13,710	0.13%
2018/04/12	44	6.01	15	6.03	6.01	29	12,983	0.22%
2018/04/11	0	0.00	1	5.84	5.84	-1	12,051	-0.01%
2018/04/10	0	0.00	10	5.38	5.31	-10	11,433	-0.09%
2018/04/09	2	5.25	30	5.26	5.32	-28	11,420	-0.25%
2018/04/02	2	5.32	0	0.00	5.27	2	11,440	0.02%
2018/03/31	1	5.43	21	5.47	5.41	-20	11,331	-0.18%
2018/03/30	0	0.00	20	5.49	5.48	-20	11,281	-0.18%
2018/03/29	9.4	5.54	2	5.50	5.40	7.4	11,222	0.07%
2018/03/28	9	5.59	4	5.71	5.55	5	11,064	0.05%
2018/03/27	5	5.70	19	5.73	5.64	-14	10,975	-0.13%
2018/03/26	16	5.70	50	5.59	5.65	-34	10,876	-0.31%
2018/03/23	57	5.66	10.3	5.70	5.75	46.7	10,692	0.44%
2018/03/22	111	5.87	7	5.95	5.91	104	10,371	1.00%	大買/鉅額交易
2018/03/21	13	5.74	1	5.72	5.72	12	9,677	0.12%
2018/03/20	0	0.00	10	5.30	5.32	-10	9,235	-0.11%
2018/03/19	0	0.00	1	5.19	5.19	-1	9,088	-0.01%
2018/03/12	0	0.00	1	5.28	5.25	-1	9,054	-0.01%
2018/03/08	1	5.26	0	0.00	5.23	1	8,940	0.01%
2018/03/01	0	0.00	1	5.14	5.21	-1	8,826	-0.01%
2018/02/23	30	5.39	4	5.36	5.41	26	8,607	0.30%
2018/02/22	43	5.47	1	5.51	5.38	42	8,451	0.50%
2018/02/21	0	0.00	2	4.89	5.34	-2	8,203	-0.02%
2018/02/12	5	4.77	0	0.00	4.86	5	8,112	0.06%
2018/02/09	0	0.00	10	4.74	4.76	-10	8,025	-0.12%
2018/02/06	0	0.00	20	4.98	4.95	-20	7,822	-0.26%
2018/02/05	1	5.32	0	0.00	5.34	1	7,563	0.01%
2018/02/02	1	5.53	0	0.00	5.52	1	7,454	0.01%
2018/02/01	10	5.62	0	0.00	5.57	10	7,397	0.14%
2018/01/31	10	5.71	2	5.71	5.60	8	7,280	0.11%
2018/01/30	2	5.73	41	5.70	5.54	-39	6,919	-0.56%
2018/01/29	31	5.98	11.4	5.89	5.90	19.6	6,446	0.30%
2018/01/26	38	5.85	20.8	5.99	5.91	17.2	6,108	0.28%
2018/01/25	43.6	5.88	45.5	5.86	5.65	-2	5,247	-0.04%
2018/01/24	32	5.72	17.5	5.69	5.77	14.5	4,060	0.36%
2018/01/23	2	5.25	9.7	5.25	5.25	-7.7	3,311	-0.23%
2018/01/22	20	4.78	0	0.00	4.78	20	2,862	0.70%
2018/01/19	0	0.00	2	4.73	4.68	-2	2,766	-0.07%
2018/01/18	3	4.68	0	0.00	4.72	3	2,728	0.11%
2018/01/17	2	4.70	0	0.00	4.67	2	2,672	0.07%
2018/01/16	10	4.60	40	4.63	4.62	-30	2,662	-1.13%
2018/01/12	0	0.00	1	4.64	4.65	-1	2,665	-0.04%
2018/01/11	1	4.61	21	4.60	4.61	-20	2,682	-0.75%
2018/01/10	4	4.62	10	4.62	4.60	-6	2,691	-0.22%
2018/01/05	0	0.00	4	4.70	4.71	-4	2,752	-0.15%
2018/01/04	10	4.70	5	4.69	4.70	5	2,749	0.18%
2018/01/03	0	0.00	4	4.72	4.72	-4	2,737	-0.15%
2018/01/02	6	4.68	0	0.00	4.78	6	2,693	0.22%