錸德 (2349)-凱基-士林券商分點個股進出

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
7.63
漲跌
▼0.05
漲幅
-0.65%
成交量
959張
產業
上市光電類股
312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-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/04/30	0	0.00	1	7.65	7.63	-1	1,143	-0.09%
2024/04/26	0	0.00	3	7.72	7.78	-3	1,095	-0.27%
2024/04/24	3	7.34	0	0.00	7.34	3	1,005	0.30%
2024/04/23	0	7.29	0	0.00	7.33	0	1,007	0.00%
2024/04/16	2	7.57	0	0.00	7.34	2	955	0.21%
2024/04/11	20	7.88	0.7	7.80	7.80	19.3	927	2.08%
2024/04/09	0	0.00	10	7.72	7.77	-10	910	-1.10%
2024/04/08	1	7.68	0	0.00	7.71	1	901	0.11%
2024/04/02	0	0.00	22.9	7.75	7.74	-22.9	880	-2.60%
2024/03/28	0	0.00	2	7.80	7.76	-2	876	-0.23%
2024/03/26	2	7.82	20	7.83	7.75	-18	876	-2.05%
2024/03/08	2	7.71	0	0.00	7.72	2	1,034	0.19%
2024/03/04	10	7.95	0	0.00	7.90	10	1,044	0.96%
2024/02/29	30	7.95	0	0.00	7.95	30	1,037	2.89%
2024/02/23	0	0.00	1.1	7.90	7.86	-1.1	1,007	-0.11%
2024/02/21	0	0.00	40	7.95	7.95	-40	1,022	-3.91%
2024/02/01	0	0.00	1.3	7.82	7.80	-1.3	1,027	-0.13%
2024/01/23	10	7.98	1.3	7.96	7.98	8.7	1,018	0.85%
2024/01/19	0.1	7.87	0	0.00	7.91	0.1	1,014	0.01%
2023/12/27	0	0.00	4	8.11	8.15	-4	1,026	-0.39%
2023/12/21	30	8.22	0	0.00	8.22	30	1,019	2.94%
2023/12/12	0	0.00	4	8.30	8.25	-4	992	-0.40%
2023/12/11	4	8.47	40	8.36	8.36	-36	980	-3.67%
2023/12/08	20	8.50	0	0.00	8.45	20	966	2.07%
2023/12/06	20	8.71	20	8.75	8.67	0	911	0.00%
2023/11/29	0	0.00	6	8.15	8.08	-6	733	-0.82%
2023/11/22	0	0.00	0.1	8.15	8.20	-0.1	729	-0.01%
2023/11/17	20	8.16	0	0.00	8.17	20	722	2.77%
2023/10/27	1	7.96	0	0.00	7.96	1	851	0.12%
2023/10/12	0	0.00	0.5	8.10	8.22	-0.5	1,073	-0.05%
2023/09/26	1	8.18	0	0.00	8.21	1	1,211	0.08%
2023/09/25	1	8.23	0	0.00	8.21	1	1,226	0.08%
2023/09/22	0	0.00	1.7	8.23	8.25	-1.7	1,243	-0.13%
2023/09/19	0	8.51	0	0.00	8.50	0	1,339	0.00%
2023/09/18	0	0.00	0.1	8.47	8.48	-0.1	1,455	0.00%
2023/09/14	0.4	8.43	0	0.00	8.47	0.4	1,520	0.02%
2023/09/08	0.5	8.48	0	0.00	8.51	0.5	1,700	0.03%
2023/08/10	1	8.80	0	0.00	8.68	1	2,870	0.03%
2023/08/02	10	9.02	0	0.00	8.92	10	2,880	0.35%
2023/07/27	0	0.00	0	9.17	9.27	0	2,801	0.00%
2023/07/24	10	9.26	0	0.00	9.21	10	2,776	0.36%
2023/07/19	10	9.52	0	0.00	9.43	10	2,786	0.36%
2023/07/17	0	0.00	10	9.76	9.82	-10	2,785	-0.36%
2023/07/14	0	0.00	1	9.45	9.42	-1	2,745	-0.04%
2023/07/11	0	0.00	10	9.52	9.54	-10	2,826	-0.35%
2023/07/10	10	9.29	2	9.34	9.31	8	2,836	0.28%
2023/07/06	10	9.53	0	0.00	9.50	10	2,905	0.34%
2023/06/27	0	0.00	2	9.70	9.71	-2	3,046	-0.07%
2023/06/26	2	10.05	39.1	9.95	10.05	-37.1	3,048	-1.22%
2023/06/20	7	9.45	0	0.00	9.55	7	2,977	0.24%
2023/06/16	2	9.45	16	9.37	9.44	-14	2,941	-0.48%
2023/06/15	10	9.52	0	0.00	9.43	10	2,899	0.34%
2023/06/14	22	9.77	2	9.80	9.75	20	2,829	0.71%
2023/06/13	0	0.00	3	10.00	9.90	-3	2,826	-0.11%
2023/06/12	8	9.91	0	0.00	9.89	8	2,804	0.29%
2023/06/09	0	0.00	0.1	9.95	9.99	-0.1	2,770	0.00%
2023/06/07	0	0.00	1	9.99	10.00	-1	2,748	-0.04%
2023/06/06	3	9.93	0	0.00	9.88	3	2,685	0.11%
2023/06/05	1	9.98	0	0.00	10.00	1	2,619	0.04%
2023/06/02	0	0.00	3.1	9.86	9.91	-3.1	2,525	-0.12%
2023/05/31	0	0.00	0.1	9.75	9.72	-0.1	2,320	0.00%
2023/05/30	2	9.28	0	0.00	9.24	2	2,220	0.09%
2023/05/29	1	9.29	3	9.39	9.29	-2	2,216	-0.09%
2023/05/26	0	0.00	6	9.64	9.32	-6	2,190	-0.27%
2023/05/25	9	9.47	17	9.65	9.83	-8	2,076	-0.39%
2023/05/17	0	0.00	4	8.95	8.92	-4	1,951	-0.20%
2023/05/10	0.1	8.86	0	0.00	8.93	0.1	1,875	0.00%
2023/05/04	2	8.97	0	0.00	8.99	2	1,908	0.10%
2023/05/03	3	8.95	0	0.00	8.98	3	1,923	0.16%
2023/04/19	0	0.00	0	9.22	9.33	0	1,891	0.00%
2023/04/18	0	9.22	0	0.00	9.29	0	1,870	0.00%
2023/04/14	0.1	9.41	9	9.54	9.43	-8.9	1,822	-0.49%
2023/04/13	0.8	9.27	0	0.00	9.27	0.8	1,760	0.04%
2023/04/11	0.6	9.16	0	0.00	9.17	0.6	1,690	0.04%
2023/04/10	10	9.57	11	9.25	9.34	-1	1,649	-0.06%
2023/03/28	4	9.07	4	9.03	8.92	0	1,436	0.00%
2023/03/27	0	0.00	19	9.14	9.09	-19	1,386	-1.37%
2023/03/24	5	8.76	0	0.00	8.78	5	1,320	0.38%
2023/03/16	2	8.13	0	0.00	8.12	2	1,311	0.15%
2023/03/15	1	8.57	0	0.00	8.57	1	1,333	0.07%
2023/03/13	1	8.60	0	0.00	8.62	1	1,362	0.07%
2023/03/10	0	0.00	1	8.80	8.81	-1	1,370	-0.07%
2023/03/08	0	0.00	1	8.77	8.76	-1	1,399	-0.07%
2023/03/07	1	8.71	0	0.00	8.75	1	1,395	0.07%
2023/03/03	0	8.58	0	0.00	8.54	0	1,368	0.00%
2023/03/01	0.8	8.55	0	0.00	8.53	0.8	1,374	0.06%
2023/02/22	0	0.00	0	8.60	8.64	0	1,344	0.00%
2023/02/20	0	0.00	1	8.78	8.90	-1	1,293	-0.08%
2023/02/16	0	0.00	13	8.30	8.30	-13	1,211	-1.07%
2023/02/13	3	8.16	0	0.00	8.16	3	1,194	0.25%
2023/02/09	2	8.21	0	0.00	8.18	2	1,205	0.17%
2023/01/31	1	8.27	0	0.00	8.14	1	1,136	0.09%
2023/01/17	0	0.00	10	7.96	7.93	-10	1,067	-0.94%
2023/01/13	0	0.00	2	7.88	7.88	-2	1,061	-0.19%
2023/01/12	10	7.80	0	0.00	7.79	10	1,060	0.94%
2022/12/08	13	8.00	0	0.00	8.00	13	1,090	1.19%
2022/12/02	16	7.86	0	0.00	7.90	16	969	1.65%
2022/12/01	0	0.00	3	8.10	8.10	-3	929	-0.32%
2022/11/22	3	7.32	0	0.00	7.29	3	891	0.34%
2022/11/18	0	0.00	0.1	7.28	7.30	-0.1	911	-0.01%
2022/11/14	5	7.38	0	0.00	7.45	5	982	0.51%
2022/11/09	1	7.35	12.5	7.35	7.37	-11.5	1,166	-0.99%
2022/11/07	0	0.00	4	7.38	7.34	-4	1,252	-0.32%
2022/11/02	1	7.27	37	7.23	7.20	-36	1,264	-2.85%
2022/10/27	3	7.07	0	0.00	7.09	3	1,277	0.23%
2022/10/26	0.1	6.99	0	0.00	7.03	0.1	1,288	0.00%
2022/10/20	2	7.01	0	0.00	7.00	2	1,295	0.15%
2022/10/05	3	7.51	0	0.00	7.51	3	1,316	0.23%
2022/09/29	0	0.00	41	7.60	7.60	-41	1,344	-3.05%
2022/09/20	0	0.00	0.3	8.40	8.42	-0.3	1,419	-0.02%
2022/09/19	0	0.00	1	8.43	8.42	-1	1,429	-0.07%
2022/09/16	0	0.00	3	8.60	8.60	-3	1,406	-0.21%
2022/09/12	0	0.00	3	8.35	8.37	-3	1,424	-0.21%
2022/09/06	2	8.03	0	0.00	8.01	2	1,458	0.14%
2022/09/05	3	8.18	0	0.00	8.13	3	1,463	0.21%
2022/09/02	3	8.42	0	0.00	8.30	3	1,464	0.20%
2022/08/29	2	8.32	0	0.00	8.36	2	1,455	0.14%
2022/08/22	1	8.58	0	0.00	8.55	1	1,407	0.07%
2022/08/16	1	8.93	2	8.75	8.71	-1	1,258	-0.08%
2022/08/15	0	0.00	0.2	7.85	8.32	-0.2	1,145	-0.02%
2022/08/09	0	0.00	3	7.39	7.38	-3	1,061	-0.28%
2022/08/08	2	7.23	0	0.00	7.28	2	1,060	0.19%
2022/08/03	3	7.25	0	0.00	7.20	3	1,066	0.28%
2022/07/29	0	0.00	0	7.37	7.40	0	1,066	0.00%
2022/07/22	2.2	7.45	0	0.00	7.48	2.2	1,094	0.20%
2022/07/20	0	0.00	2	7.56	7.43	-2	1,135	-0.18%
2022/07/18	2	7.36	0	0.00	7.40	2	1,145	0.17%
2022/07/12	2	7.16	0	0.00	7.14	2	1,144	0.17%
2022/07/11	0	0.00	1	7.57	7.48	-1	1,128	-0.09%
2022/07/08	0	0.00	1	7.50	7.50	-1	1,127	-0.09%
2022/06/30	2	7.82	0	0.00	7.65	2	1,084	0.18%
2022/06/22	2	8.14	0	0.00	8.01	2	1,085	0.18%
2022/06/15	1	8.69	46	8.69	8.81	-45	1,059	-4.25%
2022/06/14	5	8.54	0	0.00	8.79	5	1,059	0.47%
2022/06/13	1	8.71	0	0.00	8.73	1	1,060	0.09%
2022/06/10	5.1	8.80	0	0.00	8.77	5.1	1,057	0.48%
2022/06/01	0	8.95	3	8.96	8.92	-3	1,181	-0.25%
2022/05/27	0	0.00	1	8.95	8.87	-1	1,246	-0.08%
2022/05/25	0	8.80	0	0.00	8.81	0	1,282	0.00%
2022/05/24	5	8.83	0	0.00	8.79	5	1,333	0.37%
2022/05/23	0	0.00	1	8.92	8.92	-1	1,353	-0.07%
2022/05/19	1	8.80	0	0.00	8.80	1	1,406	0.07%
2022/05/18	0	0.00	3	8.87	8.89	-3	1,428	-0.21%
2022/05/13	3	8.66	0	0.00	8.70	3	1,483	0.20%
2022/04/29	0.1	8.91	0	0.00	8.95	0.1	1,823	0.01%
2022/04/27	0.1	8.75	0	0.00	8.86	0.1	2,054	0.00%
2022/04/22	0.1	8.93	0	0.00	8.98	0.1	2,211	0.00%
2022/04/21	0.1	8.99	0	0.00	9.02	0.1	2,284	0.00%
2022/04/20	0	0.00	1	8.99	9.00	-1	2,358	-0.04%
2022/04/19	0	0.00	0	8.95	8.96	0	2,416	0.00%
2022/04/18	2	8.91	5	8.93	8.91	-3	2,594	-0.12%
2022/04/15	1	8.97	0	0.00	8.98	1	2,669	0.04%
2022/04/14	0.1	9.07	0	0.00	9.05	0.1	2,809	0.00%
2022/04/13	1	9.01	0	0.00	9.09	1	2,950	0.03%
2022/04/11	3	9.00	20	9.03	9.00	-17	3,584	-0.47%
2022/04/08	22	9.08	6	9.07	9.08	16	3,929	0.41%
2022/04/07	2.1	9.09	0	0.00	9.05	2.1	4,631	0.05%
2022/04/06	2	9.12	20	9.11	9.13	-18	5,197	-0.35%
2022/04/01	5	9.16	0	0.00	9.15	5	5,288	0.09%
2022/03/31	0	0.00	3	9.19	9.16	-3	5,399	-0.06%
2022/03/29	1	9.20	0	0.00	9.13	1	5,603	0.02%
2022/03/28	3	9.16	0	0.00	9.19	3	5,726	0.05%
2022/03/24	3	9.31	0	0.00	9.31	3	5,713	0.05%
2022/03/22	1	9.24	0	0.00	9.31	1	5,787	0.02%
2022/03/18	0.1	9.24	0	0.00	9.30	0.1	5,886	0.00%
2022/03/11	0	0.00	10	9.25	9.18	-10	6,453	-0.15%
2022/03/10	10	9.35	3	9.32	9.30	7	6,458	0.11%
2022/03/08	3	9.16	0	0.00	9.01	3	6,471	0.05%
2022/03/07	2	9.33	0	0.00	9.17	2	6,471	0.03%
2022/03/04	0.1	9.50	0	0.00	9.44	0.1	6,609	0.00%
2022/02/25	1	9.47	4	9.45	9.43	-3	6,668	-0.04%
2022/02/24	2	9.48	0	0.00	9.43	2	6,670	0.03%
2022/02/22	0	0.00	3	9.49	9.50	-3	6,642	-0.05%
2022/02/21	3	9.60	0	0.00	9.65	3	6,611	0.05%
2022/02/18	0	0.00	1	9.60	9.63	-1	6,622	-0.02%
2022/02/17	5	9.68	11	9.66	9.69	-6	6,620	-0.09%
2022/02/15	1.1	9.58	0	0.00	9.55	1.1	6,641	0.02%
2022/02/11	2	9.87	0	0.00	9.85	2	6,615	0.03%
2022/02/10	2	9.86	0	0.00	9.85	2	6,626	0.03%
2022/02/08	50	9.83	7	9.81	9.84	43	6,634	0.65%
2022/02/07	11	9.60	0	0.00	9.71	11	6,710	0.16%
2022/01/25	1	9.75	0	0.00	9.45	1	6,687	0.01%
2022/01/21	76	9.90	1	9.92	9.90	75	6,555	1.14%
2022/01/20	1	10.30	5	10.20	10.20	-4	6,482	-0.06%
2022/01/19	5	9.81	6	9.98	10.05	-1	6,359	-0.02%
2022/01/18	0.1	9.80	0	0.00	9.80	0.1	6,266	0.00%
2022/01/17	42	9.98	5	9.95	10.05	37	6,218	0.59%
2022/01/14	5	9.85	2	9.84	9.80	3	6,190	0.05%
2022/01/13	2	9.98	1	10.00	10.00	1	6,126	0.02%
2022/01/11	6.1	10.31	63	10.35	10.10	-56.9	6,006	-0.95%
2022/01/07	62	10.92	0	0.00	10.60	62	5,747	1.08%
2022/01/06	6.1	11.14	2	11.18	11.00	4.1	5,605	0.07%
2022/01/05	1	11.40	68	11.16	11.25	-67	5,463	-1.23%
2022/01/04	73	11.37	7	11.96	11.65	66	5,238	1.26%
2022/01/03	5	11.41	28.6	11.48	11.40	-23.6	4,828	-0.49%
2021/12/30	36	11.44	21.1	11.64	11.75	14.9	4,470	0.33%
2021/12/29	20.2	11.00	40.3	11.12	11.25	-20.1	3,769	-0.53%
2021/12/28	0	0.00	1	10.40	10.25	-1	3,205	-0.03%
2021/12/27	1	9.99	5	10.25	10.25	-4	3,139	-0.13%
2021/12/24	5	10.05	20	10.00	9.97	-15	3,049	-0.49%
2021/12/23	10	10.00	2	10.05	9.97	8	2,973	0.27%
2021/12/22	11	9.84	10	9.89	9.90	1	2,868	0.03%
2021/12/16	0	0.00	10	9.54	9.47	-10	2,760	-0.36%
2021/12/15	18	9.47	0	0.00	9.45	18	2,712	0.66%
2021/12/13	0	0.00	22	9.86	9.82	-22	2,609	-0.84%
2021/12/10	0	0.00	40	9.92	9.93	-40	2,513	-1.59%
2021/12/09	24	9.73	1.3	10.15	10.15	22.7	2,274	1.00%
2021/12/06	20	9.10	0	0.00	9.11	20	2,009	1.00%
2021/12/01	0	0.00	1	9.26	9.24	-1	1,987	-0.05%
2021/11/26	22	9.20	0	0.00	9.20	22	1,829	1.20%
2021/11/16	2	9.57	0	0.00	9.56	2	1,793	0.11%
2021/11/09	0	0.00	1	10.05	9.82	-1	1,908	-0.05%
2021/11/04	0	0.00	2	10.20	10.10	-2	2,265	-0.09%
2021/10/28	0	0.00	20	9.94	9.90	-20	3,040	-0.66%
2021/10/27	0	0.00	2	9.71	9.70	-2	3,030	-0.07%
2021/10/26	1	9.72	0	0.00	9.70	1	3,032	0.03%
2021/10/22	0	0.00	5	9.47	9.54	-5	3,050	-0.16%
2021/10/21	0	0.00	10	9.52	9.54	-10	3,073	-0.33%
2021/10/20	0	0.00	10	9.53	9.50	-10	3,104	-0.32%
2021/10/18	1	9.40	0	0.00	9.38	1	3,139	0.03%
2021/10/12	3	9.26	1	9.24	9.35	2	3,286	0.06%
2021/10/07	0	0.00	7	9.21	9.29	-7	3,327	-0.21%
2021/10/06	0	0.00	15	9.22	9.08	-15	3,358	-0.45%
2021/10/05	5	9.03	25	8.98	9.28	-20	3,379	-0.59%
2021/10/04	5	9.17	0	0.00	9.15	5	3,397	0.15%
2021/10/01	6	9.51	5	9.45	9.45	1	3,393	0.03%
2021/09/30	5	9.62	7	9.57	9.64	-2	3,403	-0.06%
2021/09/29	12	9.51	0	0.00	9.57	12	3,442	0.35%
2021/09/24	0	0.00	20	9.57	9.59	-20	3,853	-0.52%
2021/09/23	0	0.00	2	9.53	9.57	-2	3,863	-0.05%
2021/09/22	20	9.50	0	0.00	9.53	20	3,917	0.51%
2021/09/17	38	9.58	34.5	9.57	9.62	3.5	3,924	0.09%
2021/09/16	10	9.48	0	0.00	9.50	10	3,929	0.25%
2021/09/15	12	9.51	0	0.00	9.50	12	3,933	0.31%
2021/09/14	2	9.54	2	9.60	9.60	0	3,944	0.00%
2021/09/13	1	9.59	0	0.00	9.60	1	3,960	0.03%
2021/09/07	0	0.00	1	9.66	9.60	-1	4,050	-0.02%
2021/09/06	3	9.69	0	0.00	9.66	3	4,053	0.07%
2021/09/03	0	0.00	3	9.87	9.88	-3	4,049	-0.07%
2021/09/02	1	9.81	0	0.00	9.90	1	4,044	0.02%
2021/08/27	0	0.00	1	9.67	9.67	-1	4,068	-0.02%
2021/08/24	1	9.55	0	0.00	9.59	1	4,151	0.02%
2021/08/19	1	9.58	0	0.00	9.55	1	4,214	0.02%
2021/08/17	2	9.53	2	9.58	9.82	0	4,233	0.00%
2021/08/16	2	9.55	0	0.00	9.53	2	4,225	0.05%
2021/08/13	0	0.00	2	10.10	9.91	-2	4,188	-0.05%
2021/08/12	4	10.13	3	10.35	10.15	1	4,177	0.02%
2021/08/11	2	11.00	0	0.00	10.65	2	4,159	0.05%
2021/08/10	3	10.48	2	10.45	10.40	1	4,112	0.02%
2021/08/09	7	11.56	30	12.20	11.50	-23	4,094	-0.56%
2021/08/06	0	0.00	14	11.40	11.40	-14	3,679	-0.38%
2021/08/05	40	10.35	2	10.40	10.40	38	3,635	1.05%
2021/08/04	1	9.44	0	0.00	9.46	1	3,665	0.03%
2021/08/02	2	9.49	85	9.48	9.46	-83	3,851	-2.15%
2021/07/30	85	9.56	0	0.00	9.54	85	3,889	2.19%
2021/07/28	3	9.60	2	9.50	9.56	1	4,050	0.02%
2021/07/27	3	9.91	0	0.00	9.78	3	4,183	0.07%
2021/07/22	0	0.00	10	9.61	9.60	-10	4,517	-0.22%
2021/07/21	0	0.00	0.4	9.86	9.58	-0.4	4,589	-0.01%
2021/07/19	0	0.00	3	9.98	10.10	-3	4,873	-0.06%
2021/07/14	0	0.00	10	9.70	9.72	-10	6,521	-0.15%
2021/07/13	0	0.00	9	9.98	9.86	-9	6,684	-0.13%
2021/07/08	28	9.94	4	9.92	9.88	24	6,906	0.35%
2021/07/07	0	0.00	1.8	9.90	9.86	-1.8	7,050	-0.02%
2021/07/06	0	0.00	1	10.05	9.96	-1	7,140	-0.01%
2021/07/02	13.5	10.08	0	0.00	9.90	13.5	7,364	0.18%
2021/07/01	0	0.00	3	9.81	10.15	-3	7,257	-0.04%
2021/06/30	2.1	9.24	0.1	9.21	9.24	2	7,216	0.03%
2021/06/29	3.5	9.18	2	9.30	9.16	1.5	7,237	0.02%
2021/06/28	2	9.32	0.1	9.31	9.32	1.9	7,271	0.03%
2021/06/25	1	9.48	5.3	9.44	9.42	-4.3	7,458	-0.06%
2021/06/22	11	9.36	60	9.34	9.32	-49	7,680	-0.64%
2021/06/17	3	9.70	0	0.00	9.77	3	7,809	0.04%
2021/06/16	2	9.68	0	0.00	9.68	2	7,836	0.03%
2021/06/15	2	9.82	0	0.00	9.77	2	7,863	0.03%
2021/06/11	57	9.82	0	0.00	9.81	57	7,876	0.72%
2021/06/09	2	9.93	0	0.00	9.78	2	7,892	0.03%
2021/06/08	0	0.00	11	10.00	10.00	-11	7,900	-0.14%
2021/06/07	3	10.10	0	0.00	9.91	3	7,915	0.04%
2021/06/04	0	0.00	2	10.20	10.10	-2	7,895	-0.03%
2021/06/03	2	10.20	0	0.00	10.15	2	7,899	0.03%
2021/06/01	1	10.10	0	0.00	10.15	1	7,850	0.01%
2021/05/31	0	0.00	4	9.99	10.00	-4	7,835	-0.05%
2021/05/28	1	9.61	2.2	9.71	9.75	-1.2	7,797	-0.02%
2021/05/27	2	9.55	3	9.65	9.45	-1	7,779	-0.01%
2021/05/25	6	9.53	0	0.00	9.56	6	7,756	0.08%
2021/05/24	0.6	9.40	0	0.00	9.41	0.6	7,789	0.01%
2021/05/20	2	9.00	2	9.27	9.20	0	7,829	0.00%
2021/05/19	25	8.99	68	8.94	9.08	-43	7,813	-0.55%
2021/05/18	66	8.70	0	0.00	9.04	66	7,769	0.85%
2021/05/17	21	8.43	0	0.00	8.37	21	7,684	0.27%
2021/05/14	1	9.51	0	0.00	9.30	1	7,592	0.01%
2021/05/13	2	9.57	18	9.68	9.61	-16	7,488	-0.21%
2021/05/12	3	10.17	4	10.39	9.95	-1	7,372	-0.01%
2021/05/11	24	10.43	2	10.70	10.40	22	7,214	0.30%
2021/05/07	0	0.00	1	11.05	11.25	-1	7,074	-0.01%
2021/05/06	3	10.82	0.7	11.10	10.85	2.3	7,054	0.03%
2021/05/05	5	11.15	1	10.95	10.95	4	6,988	0.06%
2021/05/04	0	0.00	2	11.10	11.15	-2	6,914	-0.03%
2021/05/03	1	12.10	1	11.95	11.95	0	6,757	0.00%
2021/04/29	2.4	12.77	0.1	12.95	12.45	2.3	6,688	0.03%
2021/04/28	11	12.75	0.9	12.71	12.80	10.1	6,581	0.15%
2021/04/27	10	12.55	30	12.50	12.60	-20	6,603	-0.30%
2021/04/26	0	0.00	58	12.68	12.80	-58	6,606	-0.88%
2021/04/23	47.3	12.25	0	0.00	12.20	47.3	6,475	0.73%
2021/04/22	13.2	12.28	76	12.28	12.10	-62.8	6,339	-0.99%
2021/04/21	34	13.13	30	13.46	13.35	4	5,837	0.07%
2021/04/20	0	0.00	4.5	12.55	12.90	-4.5	5,116	-0.09%
2021/04/19	6	11.75	20	11.70	11.75	-14	4,727	-0.30%
2021/04/16	15	11.25	1	11.35	11.35	14	4,570	0.31%
2021/04/15	0.5	11.05	0	0.00	11.15	0.5	4,514	0.01%
2021/04/14	1	10.95	0.6	10.90	11.10	0.4	4,503	0.01%
2021/04/13	60	11.41	63.8	11.32	11.00	-3.8	4,482	-0.08%
2021/04/12	46	11.01	2	11.25	11.20	44	4,375	1.01%
2021/04/09	20	10.90	0	0.00	11.00	20	4,303	0.46%
2021/04/08	20	11.05	2.5	11.18	11.20	17.5	4,228	0.41%
2021/04/07	0.5	10.75	0	0.00	10.90	0.5	4,120	0.01%
2021/04/06	40	10.85	40	10.89	10.80	0	4,131	0.00%
2021/04/01	10	10.50	37	10.50	10.50	-27	4,043	-0.67%
2021/03/31	10	10.55	0	0.00	10.50	10	4,142	0.24%
2021/03/30	52	10.72	6	10.90	10.75	46	4,362	1.05%
2021/03/29	12	10.36	0	0.00	10.40	12	4,267	0.28%
2021/03/26	0	0.00	3.8	10.56	10.50	-3.8	4,228	-0.09%
2021/03/24	2	10.30	0	0.00	10.40	2	4,211	0.05%
2021/03/23	0	0.00	41	10.45	10.30	-41	4,220	-0.97%
2021/03/22	0	0.00	1	10.75	10.70	-1	4,224	-0.02%
2021/03/19	1	10.35	0	0.00	10.25	1	4,164	0.02%
2021/03/18	40	10.20	0	0.00	10.40	40	4,191	0.95%
2021/03/17	1.5	10.17	0	0.00	10.20	1.5	4,353	0.03%
2021/03/15	0	0.00	1	10.15	10.20	-1	4,705	-0.02%
2021/03/12	2	10.15	0	0.00	10.20	2	5,115	0.04%
2021/03/08	0.1	10.10	0	0.00	10.10	0.1	6,247	0.00%
2021/03/04	0	0.00	0.8	10.25	10.30	-0.8	6,734	-0.01%
2021/03/03	2	10.15	0	0.00	10.15	2	6,827	0.03%
2021/03/02	3	10.23	0	0.00	10.20	3	7,054	0.04%
2021/02/23	0	0.00	0.4	10.50	10.60	-0.4	7,284	-0.01%
2021/02/22	0	0.00	38	10.45	10.45	-38	7,350	-0.52%
2021/02/18	39	10.20	0	0.00	10.10	39	7,385	0.53%
2021/02/17	0	0.00	21.4	9.94	10.10	-21.4	7,394	-0.29%
2021/02/05	2	9.98	2	9.98	9.91	0	7,387	0.00%
2021/02/04	2	10.05	0	0.00	10.10	2	7,331	0.03%
2021/02/02	3	10.18	0	0.00	10.20	3	7,341	0.04%
2021/01/29	5	10.13	0	0.00	10.15	5	7,378	0.07%
2021/01/28	0.1	10.15	58	10.33	10.20	-57.9	7,437	-0.78%
2021/01/27	0	0.00	1	10.40	10.35	-1	7,434	-0.01%
2021/01/26	20	10.40	0	0.00	10.30	20	7,448	0.27%
2021/01/22	38	10.25	20	10.35	10.60	18	7,455	0.24%
2021/01/20	20	10.80	20	10.55	10.55	0	7,483	0.00%
2021/01/19	2	10.25	14.1	11.07	11.20	-12.1	7,358	-0.16%
2021/01/15	0	0.00	1	10.45	10.30	-1	7,334	-0.01%
2021/01/14	0	0.00	39	10.55	10.50	-39	7,375	-0.53%
2021/01/12	2.4	10.43	0	0.00	10.35	2.4	7,503	0.03%
2021/01/11	0.4	10.50	0	0.00	10.60	0.4	7,617	0.01%
2021/01/08	4	10.68	0	0.00	10.65	4	7,992	0.05%
2021/01/07	0	0.00	8	10.80	10.65	-8	8,153	-0.10%
2021/01/06	2	10.70	0	0.00	10.60	2	8,144	0.02%
2021/01/05	22	10.90	20	10.80	10.85	2	8,141	0.02%
2021/01/04	38	10.90	0	0.00	10.90	38	8,296	0.46%
2020/12/31	3	10.95	3	10.95	10.90	0	8,498	0.00%
2020/12/29	2	11.05	0.4	11.25	11.05	1.6	8,752	0.02%
2020/12/28	1	11.25	58	11.28	11.20	-57	8,855	-0.64%
2020/12/25	1.4	11.41	0	0.00	11.35	1.4	8,937	0.02%
2020/12/24	20	11.50	21	11.50	11.55	-1	8,998	-0.01%
2020/12/22	41	10.81	0	0.00	10.65	41	8,902	0.46%
2020/12/18	0	0.00	9	10.80	10.80	-9	9,291	-0.10%
2020/12/17	11	10.69	39	10.70	10.75	-28	9,370	-0.30%
2020/12/16	59	10.72	20	10.80	10.80	39	9,538	0.41%
2020/12/14	0.5	10.90	20	10.75	10.95	-19.5	9,739	-0.20%
2020/12/10	0	0.00	56	11.57	11.45	-56	10,159	-0.55%
2020/12/09	22	11.69	5.2	11.80	11.75	16.9	10,542	0.16%
2020/12/08	116	11.84	8	11.97	11.95	108	11,314	0.95%	大買/鉅額交易
2020/12/07	161	12.26	20.5	12.20	12.30	140.5	11,057	1.27%	大買/鉅額交易
2020/12/04	36	11.15	0	0.00	11.20	36	10,467	0.34%
2020/12/03	0	0.00	38	11.18	11.25	-38	10,447	-0.36%
2020/12/02	1	11.15	0	0.00	11.10	1	10,410	0.01%
2020/11/30	0	0.00	20	11.50	11.00	-20	10,487	-0.19%
2020/11/27	0	0.00	10	11.25	11.20	-10	10,355	-0.10%
2020/11/26	13	11.22	14	11.25	11.20	-1	10,322	-0.01%
2020/11/25	20	11.10	7.5	11.11	11.15	12.5	10,155	0.12%
2020/11/23	49	10.50	1	10.55	10.50	48	10,210	0.47%
2020/11/20	5	10.80	0	0.00	10.70	5	10,250	0.05%
2020/11/19	0	0.00	1	10.90	10.80	-1	10,348	-0.01%
2020/11/18	0	0.00	1	10.70	10.60	-1	10,504	-0.01%
2020/11/13	0	0.00	1	10.40	10.50	-1	11,339	-0.01%
2020/11/11	0	0.00	1.7	10.35	10.35	-1.7	11,900	-0.01%
2020/11/10	3	10.60	0	0.00	10.40	3	11,905	0.03%
2020/11/09	0	0.00	1	10.60	10.60	-1	11,936	-0.01%
2020/11/06	0	0.00	1	10.65	10.70	-1	12,028	-0.01%
2020/11/05	1	10.85	3.1	10.88	10.85	-2.1	12,035	-0.02%
2020/11/04	3	10.55	1	10.50	10.40	2	11,987	0.02%
2020/11/03	0	0.00	1	10.45	10.45	-1	12,058	-0.01%
2020/10/30	1	10.45	1.5	10.53	10.40	-0.5	12,130	0.00%
2020/10/29	0	0.00	2	10.45	10.50	-2	12,205	-0.02%
2020/10/28	2	10.83	0	0.00	10.70	2	12,258	0.02%
2020/10/27	15.1	10.65	0.6	10.45	10.55	14.5	12,277	0.12%
2020/10/26	1	10.55	0	0.00	10.50	1	12,347	0.01%
2020/10/23	4	10.75	16.3	10.75	10.80	-12.3	12,336	-0.10%
2020/10/22	36	10.79	6	11.05	10.75	30	12,372	0.24%
2020/10/21	2	11.20	7.9	11.35	11.10	-5.9	12,432	-0.05%
2020/10/20	12	11.60	16	11.60	11.55	-4	12,409	-0.03%
2020/10/19	24.8	11.90	5.5	11.94	11.75	19.3	12,444	0.15%
2020/10/16	11	11.79	46.1	11.54	11.70	-35.1	12,426	-0.28%
2020/10/15	2	10.80	5.1	11.30	11.35	-3.1	12,199	-0.03%
2020/10/14	42	10.35	0	0.00	10.35	42	12,315	0.34%
2020/10/13	8	10.46	0	0.00	10.35	8	12,609	0.06%
2020/10/12	1.1	10.89	11	11.05	10.80	-9.9	13,172	-0.08%
2020/09/28	4	5.60	0	0.00	5.53	4	13,380	0.03%
2020/09/25	0	0.00	1	5.58	5.64	-1	13,275	-0.01%
2020/09/24	5	5.91	15	5.85	5.81	-10	13,135	-0.08%
2020/09/22	0	0.00	1	6.02	6.00	-1	13,076	-0.01%
2020/09/21	3	6.07	1	6.02	6.01	2	13,134	0.02%
2020/09/18	5	6.13	2	6.12	6.11	3	13,122	0.02%
2020/09/16	1	6.30	12	6.28	6.29	-11	13,261	-0.08%
2020/09/15	1	6.20	27.3	6.26	6.36	-26.3	13,174	-0.20%
2020/09/14	10	6.54	0	0.00	6.35	10	12,959	0.08%
2020/09/11	15	6.47	2	6.43	6.43	13	12,898	0.10%
2020/09/10	3	6.46	0	0.00	6.42	3	12,756	0.02%
2020/09/07	22	6.57	0	0.00	6.54	22	12,413	0.18%
2020/09/04	3	6.32	28	6.40	6.51	-25	12,147	-0.21%
2020/09/03	15	6.54	17	6.55	6.69	-2	11,812	-0.02%
2020/09/02	1	6.18	6	5.99	6.18	-5	10,890	-0.05%
2020/09/01	1	6.00	0	0.00	6.01	1	10,833	0.01%
2020/08/31	0	0.00	3	5.87	5.87	-3	10,824	-0.03%
2020/08/27	0	0.00	71	5.98	6.12	-71	10,860	-0.65%
2020/08/26	70	5.90	5	5.88	5.89	65	10,522	0.62%
2020/08/25	0	0.00	3	5.90	5.85	-3	10,518	-0.03%
2020/08/24	0	0.00	1	5.70	5.69	-1	10,517	-0.01%
2020/08/18	0	0.00	13	6.06	6.02	-13	10,641	-0.12%
2020/08/17	1	6.02	0	0.00	6.07	1	10,739	0.01%
2020/08/14	1	6.04	0	0.00	6.04	1	10,833	0.01%
2020/08/12	2	5.83	2	5.88	5.88	0	11,446	0.00%
2020/08/11	11	6.05	12	6.17	5.94	-1	12,223	-0.01%
2020/08/10	0	0.00	8	6.13	6.13	-8	11,838	-0.07%
2020/08/07	11	5.59	30	5.67	5.58	-19	11,704	-0.16%
2020/08/06	0	0.00	20	5.53	5.51	-20	11,958	-0.17%
2020/08/04	1	5.54	22	5.47	5.54	-21	12,581	-0.17%
2020/08/03	0	0.00	2	5.37	5.37	-2	12,865	-0.02%
2020/07/30	0	0.00	1	5.50	5.45	-1	12,845	-0.01%
2020/07/29	3	5.23	0	0.00	5.20	3	12,752	0.02%
2020/07/28	0	0.00	10	5.17	5.16	-10	12,758	-0.08%
2020/07/27	10	5.24	0	0.00	5.20	10	12,756	0.08%
2020/07/24	10	5.43	1	5.47	5.39	9	12,716	0.07%
2020/07/22	0	0.00	2	5.56	5.65	-2	12,643	-0.02%
2020/07/21	3	5.48	1	5.53	5.48	2	12,557	0.02%
2020/07/20	0	0.00	2	5.32	5.45	-2	12,522	-0.02%
2020/07/17	2	5.61	6	5.48	5.41	-4	12,490	-0.03%
2020/07/16	2	5.67	0	0.00	5.61	2	12,411	0.02%
2020/07/15	5	5.75	8	5.63	5.63	-3	12,360	-0.02%
2020/07/14	2	5.83	0	0.00	5.77	2	12,309	0.02%
2020/07/13	7	5.97	1	5.96	5.92	6	12,195	0.05%
2020/07/10	2	5.92	1	5.95	5.90	1	12,102	0.01%
2020/07/09	8	5.93	0	0.00	5.77	8	11,802	0.07%
2020/07/08	29	6.17	30	6.18	6.12	-1	11,498	-0.01%
2020/07/07	0	0.00	2	5.47	5.84	-2	10,895	-0.02%
2020/07/06	1.5	5.35	0	0.00	5.31	1.5	10,586	0.01%
2020/07/03	0.5	5.20	0	0.00	5.23	0.5	10,535	0.00%
2020/07/02	1	5.24	0	0.00	5.25	1	10,531	0.01%
2020/06/30	1	5.01	5.5	5.06	5.24	-4.5	10,311	-0.04%
2020/06/29	6	5.03	5	5.07	5.01	1	10,136	0.01%
2020/06/24	5	5.02	0	0.00	5.04	5	10,025	0.05%
2020/06/23	0	0.00	45	5.12	5.14	-45	9,827	-0.46%
2020/06/22	1	5.46	2	5.31	5.31	-1	9,634	-0.01%
2020/06/19	2	5.42	29	5.51	5.42	-27	9,571	-0.28%
2020/06/18	29	5.48	4	5.48	5.50	25	9,572	0.26%
2020/06/17	4	5.54	7	5.57	5.54	-3	9,597	-0.03%
2020/06/16	7	5.55	0	0.00	5.54	7	9,633	0.07%
2020/06/15	0	0.00	7	5.47	5.36	-7	9,710	-0.07%
2020/06/12	57	5.36	2	5.47	5.47	55	9,683	0.57%
2020/06/11	2	5.68	1	5.69	5.66	1	9,694	0.01%
2020/06/10	1	5.89	0	0.00	5.84	1	9,621	0.01%
2020/06/05	0	0.00	8	5.88	5.81	-8	9,576	-0.08%
2020/06/04	3	6.01	0	0.00	5.84	3	9,557	0.03%
2020/06/01	0	0.00	3	5.70	5.66	-3	9,332	-0.03%
2020/05/29	3	5.61	2	5.68	5.69	1	9,279	0.01%
2020/05/28	2	5.61	1	5.66	5.61	1	9,182	0.01%
2020/05/27	7	5.85	2	5.90	5.80	5	9,089	0.06%
2020/05/26	2	5.62	0	0.00	5.59	2	8,919	0.02%
2020/05/21	40	5.84	0	0.00	5.62	40	8,606	0.46%
2020/05/20	8	5.94	7	5.50	5.95	1	8,366	0.01%
2020/05/19	19	5.93	18	5.79	5.79	1	7,940	0.01%
2020/05/18	68	6.79	60	7.05	6.40	8	7,425	0.11%
2020/05/15	0	0.00	37.7	7.10	7.10	-37.7	6,484	-0.58%
2020/05/14	19	6.46	124.4	6.46	6.46	-105.4	6,211	-1.70%	大賣/鉅額交易
2020/05/13	11	5.88	23	5.81	5.88	-12	5,918	-0.20%
2020/05/12	20	4.99	4	5.35	5.35	16	5,527	0.29%
2020/05/11	0	0.00	7	4.66	4.87	-7	5,085	-0.14%
2020/05/08	127	4.42	0	0.00	4.43	127	4,875	2.60%	大買/鉅額交易
2020/05/07	5	4.81	0	0.00	4.84	5	4,499	0.11%
2020/05/06	1	4.85	0	0.00	4.84	1	4,462	0.02%
2020/04/29	2	5.01	0	0.00	4.99	2	4,634	0.04%
2020/04/28	0	0.00	5	4.98	4.99	-5	4,652	-0.11%
2020/04/27	5	5.01	0	0.00	5.00	5	4,717	0.11%
2020/04/22	2	4.51	2	4.67	4.70	0	4,704	0.00%
2020/04/21	2	4.81	4	4.70	4.63	-2	4,683	-0.04%
2020/04/17	0	0.00	1	5.01	4.99	-1	4,617	-0.02%
2020/04/15	11	5.11	50	5.07	5.09	-39	4,527	-0.86%
2020/04/14	0	0.00	33	4.90	4.94	-33	4,493	-0.73%
2020/04/13	2	4.76	2	4.92	4.87	0	4,482	0.00%
2020/04/09	2	4.91	41	4.89	4.86	-39	4,603	-0.85%
2020/04/08	122	4.78	0	0.00	4.82	122	4,523	2.70%	大買/鉅額交易
2020/04/07	2	4.52	2	4.49	4.52	0	4,451	0.00%
2020/04/06	3	4.28	0	0.00	4.33	3	4,416	0.07%
2020/04/01	0	0.00	2	4.34	4.39	-2	4,439	-0.05%
2020/03/31	0	0.00	1	4.33	4.24	-1	4,415	-0.02%
2020/03/25	0	0.00	3	4.29	4.20	-3	4,378	-0.07%
2020/03/23	1	3.99	0	0.00	3.98	1	4,365	0.02%
2020/03/19	25	3.44	0	0.00	3.44	25	4,637	0.54%
2020/03/18	0	0.00	3	3.94	3.82	-3	4,616	-0.06%
2020/03/17	8	3.75	0	0.00	3.87	8	4,644	0.17%
2020/03/13	0	0.00	23	4.06	4.15	-23	4,670	-0.49%
2020/03/12	2	4.52	0	0.00	4.50	2	4,522	0.04%
2020/03/11	0	0.00	10	5.00	4.90	-10	4,477	-0.22%
2020/03/10	0	0.00	3	4.72	4.95	-3	4,460	-0.07%
2020/03/09	1	5.07	55	5.00	4.95	-54	4,407	-1.23%
2020/03/05	10	5.30	0	0.00	5.32	10	4,446	0.22%
2020/02/27	57	5.51	0	0.00	5.34	57	4,556	1.25%
2020/02/24	0	0.00	55	5.78	5.76	-55	4,677	-1.18%
2020/02/21	6	5.94	0	0.00	5.95	6	4,660	0.13%
2020/02/17	20	5.91	0	0.00	5.88	20	4,803	0.42%
2020/02/14	1	5.98	5	5.96	5.96	-4	4,800	-0.08%
2020/02/13	0	0.00	3	6.06	5.99	-3	4,853	-0.06%
2020/02/12	58	6.05	0	0.00	6.01	58	4,916	1.18%
2020/02/11	0	0.00	10	6.06	6.00	-10	4,895	-0.20%
2020/02/10	10	5.76	0	0.00	5.88	10	4,894	0.20%
2020/02/03	1	5.28	0	0.00	5.55	1	4,990	0.02%
2020/01/31	0	0.00	4	5.88	5.86	-4	4,906	-0.08%
2020/01/20	6	6.67	0	0.00	6.65	6	4,809	0.12%
2020/01/13	0	0.00	50	6.74	6.70	-50	4,876	-1.03%
2020/01/08	0	0.00	51	6.76	6.71	-51	4,936	-1.03%
2020/01/06	10	6.91	3	6.92	6.80	7	4,938	0.14%
2020/01/03	5	7.20	0	0.00	7.02	5	4,869	0.10%
2020/01/02	0	0.00	40	7.12	7.14	-40	4,808	-0.83%
2019/12/31	0	0.00	3	7.15	7.12	-3	4,895	-0.06%
2019/12/30	1	7.18	1.9	7.14	7.15	-0.9	4,968	-0.02%
2019/12/27	3	7.19	0	0.00	7.18	3	5,039	0.06%
2019/12/26	0	0.00	5.7	7.18	7.16	-5.7	5,135	-0.11%
2019/12/25	0	0.00	1	7.09	7.10	-1	5,223	-0.02%
2019/12/24	0	0.00	3	7.12	7.10	-3	5,254	-0.06%
2019/12/20	20	7.08	6	7.12	7.07	14	5,265	0.27%
2019/12/19	5	7.22	20	7.10	7.16	-15	5,208	-0.29%
2019/12/18	51	7.17	3	7.23	7.18	48	5,243	0.92%
2019/12/17	28	7.33	1.6	7.25	7.25	26.4	5,187	0.51%
2019/12/16	22	7.42	43	7.30	7.49	-21	5,088	-0.41%
2019/12/13	3	7.14	73	7.17	7.19	-70	4,858	-1.44%
2019/12/12	7	7.20	0	0.00	7.15	7	4,791	0.15%
2019/12/11	32	7.26	14	7.27	7.23	18	4,752	0.38%
2019/12/10	97	7.13	30	7.12	7.10	67	4,633	1.45%
2019/12/04	0	0.00	4	6.96	6.92	-4	4,654	-0.09%
2019/12/03	2	7.02	0	0.00	7.03	2	4,992	0.04%
2019/12/02	2	7.09	2	7.10	7.08	0	5,470	0.00%
2019/11/29	0	0.00	64	7.00	6.98	-64	5,479	-1.17%
2019/11/28	8	6.99	10	7.00	7.04	-2	5,477	-0.04%
2019/11/26	56	6.95	0	0.00	6.92	56	5,457	1.03%
2019/11/25	0	0.00	0.3	7.01	7.06	-0.3	5,383	-0.01%
2019/11/15	0	0.00	5	6.99	7.00	-5	5,286	-0.09%
2019/11/14	0.6	7.01	1.5	7.04	7.05	-0.8	5,320	-0.02%
2019/11/11	10	7.48	0	0.00	7.44	10	5,234	0.19%
2019/11/08	0	0.00	10	7.81	7.81	-10	5,156	-0.19%
2019/11/07	35	7.82	0	0.00	7.82	35	5,159	0.68%
2019/11/06	3	7.92	0	0.00	7.90	3	5,130	0.06%
2019/11/05	10	8.10	0	0.00	8.03	10	5,142	0.19%
2019/11/04	0	0.00	0.7	7.97	8.02	-0.7	5,174	-0.01%
2019/11/01	1	8.00	35	8.00	7.99	-34	5,071	-0.67%
2019/10/31	0	0.00	1	8.15	8.09	-1	5,003	-0.02%
2019/10/30	40	8.17	0	0.00	8.16	40	4,977	0.80%
2019/10/24	0	0.00	24	8.41	8.37	-24	4,991	-0.48%
2019/10/22	1	8.51	5	8.52	8.50	-4	5,108	-0.08%
2019/10/21	5	8.64	1	8.58	8.65	4	5,288	0.08%
2019/10/09	40	8.45	0	0.00	8.45	40	5,445	0.73%
2019/10/07	0	0.00	1	8.59	8.60	-1	5,401	-0.02%
2019/10/04	1	8.80	0	0.00	8.77	1	5,300	0.02%
2019/10/02	0	0.00	3	9.00	8.96	-3	5,196	-0.06%
2019/10/01	4	8.90	1	8.93	8.79	3	5,056	0.06%
2019/09/27	1	8.71	2	8.78	8.76	-1	4,953	-0.02%
2019/09/26	1	8.95	0	0.00	8.92	1	4,927	0.02%
2019/09/25	0	0.00	1	9.10	8.97	-1	4,944	-0.02%
2019/09/23	0	0.00	3	9.16	9.12	-3	4,952	-0.06%
2019/09/20	0	0.00	4	9.10	9.06	-4	4,881	-0.08%
2019/09/18	0	0.00	2	9.02	9.04	-2	4,849	-0.04%
2019/09/17	0	0.00	1	8.90	8.90	-1	4,809	-0.02%
2019/09/11	1	8.85	0	0.00	8.82	1	4,798	0.02%
2019/09/10	2	9.00	0	0.00	8.91	2	4,768	0.04%
2019/09/09	2	9.08	1	9.17	8.93	1	4,785	0.02%
2019/09/06	3	9.12	0	0.00	9.06	3	4,769	0.06%
2019/09/05	22	9.57	61	9.17	9.13	-39	4,741	-0.82%
2019/09/04	2	9.39	19	9.25	9.75	-17	4,545	-0.37%
2019/09/03	20	8.87	74	8.74	8.88	-54	4,129	-1.31%
2019/09/02	0	0.00	1	8.70	8.68	-1	4,063	-0.02%
2019/08/30	0	0.00	100	8.63	8.54	-100	4,053	-2.47%
2019/08/29	1	8.63	0	0.00	8.58	1	4,054	0.02%
2019/08/23	1	8.72	0	0.00	8.72	1	4,124	0.02%
2019/08/22	2	8.84	2	8.99	8.84	0	4,254	0.00%
2019/08/21	1	8.78	0	0.00	8.77	1	4,214	0.02%
2019/08/20	2	8.87	2	9.00	8.87	0	4,209	0.00%
2019/08/19	1	8.79	3	8.76	8.79	-2	4,153	-0.05%
2019/08/16	1	8.50	0	0.00	8.50	1	4,107	0.02%
2019/08/14	0	0.00	1	8.71	8.63	-1	4,160	-0.02%
2019/08/13	2	8.65	1	8.74	8.65	1	4,231	0.02%
2019/08/07	1	8.84	3	8.98	8.84	-2	4,436	-0.05%
2019/08/06	0	0.00	2	8.68	8.95	-2	4,518	-0.04%
2019/08/05	0	0.00	1.3	8.51	8.53	-1.3	4,612	-0.03%
2019/08/02	0	0.00	20	8.65	8.51	-20	4,660	-0.43%
2019/07/31	1	8.80	0	0.00	8.74	1	4,771	0.02%
2019/07/30	1	8.82	50	8.86	8.81	-49	4,797	-1.02%
2019/07/29	1	8.96	5	9.07	8.96	-4	4,815	-0.08%
2019/07/26	6	9.12	1	9.23	9.10	5	4,782	0.10%
2019/07/25	6	9.10	0	0.00	9.09	6	4,767	0.13%
2019/07/24	0	0.00	2	9.13	9.21	-2	4,753	-0.04%
2019/07/23	6	9.19	0	0.00	9.15	6	4,775	0.13%
2019/07/22	0	0.00	6	9.21	9.48	-6	4,604	-0.13%
2019/07/18	0	0.00	3	8.67	8.67	-3	4,367	-0.07%
2019/07/15	30	8.53	0	0.00	8.54	30	4,429	0.68%
2019/07/11	1	8.77	1.9	8.74	8.75	-0.9	4,931	-0.02%
2019/07/08	10	8.83	0	0.00	8.84	10	5,048	0.20%
2019/07/05	0.3	9.03	0	0.00	9.05	0.3	5,071	0.01%
2019/07/01	2	9.16	3	9.24	9.16	-1	5,399	-0.02%
2019/06/27	3	9.14	0	0.00	9.12	3	5,574	0.05%
2019/06/26	1	9.15	3	9.19	9.15	-2	5,677	-0.04%
2019/06/25	2	9.20	0	0.00	9.12	2	5,864	0.03%
2019/06/24	2	9.19	2	9.31	9.32	0	5,948	0.00%
2019/06/20	0	0.00	1	9.57	9.50	-1	6,071	-0.02%
2019/06/19	1	9.47	0	0.00	9.43	1	6,223	0.02%
2019/06/18	4	9.45	0	0.00	9.42	4	6,340	0.06%
2019/06/14	52	9.36	2	9.49	9.36	50	6,767	0.74%
2019/06/13	3	9.29	1	9.49	9.32	2	7,083	0.03%
2019/06/12	1	9.49	10	9.58	9.42	-9	7,553	-0.12%
2019/06/11	0	0.00	9	9.12	9.11	-9	7,877	-0.11%
2019/06/10	0	0.00	12	8.68	8.87	-12	7,951	-0.15%
2019/06/06	3	8.45	2	8.54	8.45	1	8,026	0.01%
2019/06/05	0	0.00	3	8.47	8.46	-3	8,022	-0.04%
2019/06/04	58	8.36	0	0.00	8.33	58	7,996	0.73%
2019/06/03	12	8.37	0	0.00	8.35	12	8,028	0.15%
2019/05/31	1	8.56	10	8.62	8.57	-9	8,030	-0.11%
2019/05/30	5	8.60	0	0.00	8.59	5	8,027	0.06%
2019/05/29	0	0.00	5	8.80	8.78	-5	8,003	-0.06%
2019/05/28	5	8.23	2	8.33	8.25	3	7,929	0.04%
2019/05/27	2	8.21	0	0.00	8.20	2	8,100	0.02%
2019/05/24	0	0.00	1	8.30	8.29	-1	8,460	-0.01%
2019/05/23	0	0.00	1	8.21	8.25	-1	8,466	-0.01%
2019/05/22	1	8.32	1	8.51	8.32	0	8,460	0.00%
2019/05/21	0.4	8.20	0	0.00	8.21	0.4	8,451	0.00%
2019/05/20	0	0.00	1	8.17	8.12	-1	8,475	-0.01%
2019/05/17	0	0.00	3	8.34	8.21	-3	8,436	-0.04%
2019/05/16	1	8.61	0	0.00	8.61	1	8,382	0.01%
2019/05/15	0	0.00	2	9.04	8.96	-2	8,373	-0.02%
2019/05/13	1	8.77	5	9.01	8.72	-4	8,332	-0.05%
2019/05/10	0	0.00	2	9.52	9.42	-2	8,227	-0.02%
2019/05/09	0	0.00	4	9.25	9.21	-4	8,185	-0.05%
2019/05/07	1	10.00	2	10.10	10.00	-1	8,134	-0.01%
2019/05/06	10	9.99	5	10.00	9.95	5	8,155	0.06%
2019/05/03	1	10.25	1	10.25	10.25	0	8,115	0.00%
2019/05/02	2	10.20	0	0.00	10.25	2	8,147	0.02%
2019/04/29	13	10.34	4	10.38	10.35	9	8,233	0.11%
2019/04/26	1	10.75	0	0.00	10.70	1	8,187	0.01%
2019/04/25	0	0.00	4	10.81	10.80	-4	8,320	-0.05%
2019/04/22	22	10.90	0	0.00	10.85	22	8,609	0.26%
2019/04/19	0	0.00	2	11.00	10.95	-2	8,638	-0.02%
2019/04/18	18	10.94	0	0.00	10.90	18	8,654	0.21%
2019/04/17	1	11.45	11	11.38	11.40	-10	8,525	-0.12%
2019/04/16	5	10.90	0	0.00	10.85	5	8,287	0.06%
2019/04/15	5	10.90	0.1	10.90	10.95	4.9	8,364	0.06%
2019/04/12	2	10.93	0	0.00	10.90	2	8,449	0.02%
2019/04/11	3	11.15	0	0.00	11.00	3	8,713	0.03%
2019/04/10	3	10.92	1	11.25	11.10	2	8,785	0.02%
2019/04/09	11	10.96	20	11.10	10.90	-9	8,731	-0.10%
2019/04/08	1	11.15	0	0.00	11.15	1	8,692	0.01%
2019/04/03	1	11.20	0	0.00	11.20	1	8,751	0.01%
2019/04/02	1	11.15	0	0.00	11.15	1	9,159	0.01%
2019/04/01	4	11.25	1	11.40	11.20	3	9,330	0.03%
2019/03/29	6	11.43	0	0.00	11.35	6	9,361	0.06%
2019/03/28	10	11.69	2	11.90	11.60	8	9,774	0.08%
2019/03/27	3	11.58	13	11.61	11.75	-10	9,897	-0.10%
2019/03/26	11	11.72	8	11.54	11.75	3	10,199	0.03%
2019/03/25	11	11.37	2	11.50	11.35	9	10,238	0.09%
2019/03/22	3	11.67	1	11.95	11.65	2	10,313	0.02%
2019/03/21	0	0.00	2	11.70	11.70	-2	10,209	-0.02%
2019/03/20	5	11.51	1	11.65	11.45	4	10,182	0.04%
2019/03/19	25	11.38	0	0.00	11.35	25	10,308	0.24%
2019/03/18	2	12.00	8	12.21	12.15	-6	10,103	-0.06%
2019/03/15	41	11.83	15	11.85	11.85	26	9,940	0.26%
2019/03/14	0	0.00	18	11.85	12.10	-18	9,624	-0.19%
2019/03/13	0	0.00	19	11.25	11.00	-19	9,429	-0.20%
2019/03/12	6	10.98	0	0.00	10.90	6	9,433	0.06%
2019/03/08	1	10.75	0	0.00	10.75	1	10,012	0.01%
2019/03/07	6	10.73	0	0.00	10.70	6	10,666	0.06%
2019/03/06	12	10.84	0	0.00	10.80	12	11,110	0.11%
2019/03/05	5	10.90	0	0.00	10.85	5	11,253	0.04%
2019/03/04	1	10.95	0	0.00	10.85	1	11,267	0.01%
2019/02/27	4	10.98	0	0.00	11.10	4	11,263	0.04%
2019/02/26	3	11.13	3	11.22	11.10	0	11,271	0.00%
2019/02/25	10	11.65	19	11.38	11.65	-9	11,171	-0.08%
2019/02/22	1	10.75	0	0.00	10.75	1	10,865	0.01%
2019/02/21	0	0.00	10	10.90	10.85	-10	10,874	-0.09%
2019/02/20	30	10.85	0	0.00	10.75	30	10,930	0.27%
2019/02/19	5	10.90	5	10.95	10.85	0	11,044	0.00%
2019/02/18	1.1	10.64	0	0.00	10.65	1.1	11,252	0.01%
2019/02/15	7	10.73	0	0.00	10.65	7	11,517	0.06%
2019/02/14	1	10.85	0	0.00	10.85	1	11,661	0.01%
2019/02/13	6	10.89	0	0.00	10.85	6	11,747	0.05%
2019/02/12	3	10.70	3	11.02	11.05	0	11,995	0.00%
2019/02/11	3	10.75	50	10.75	10.65	-47	12,249	-0.38%
2019/01/30	0	0.00	1	10.80	10.80	-1	12,630	-0.01%
2019/01/29	1	10.75	8	10.75	10.75	-7	13,013	-0.05%
2019/01/28	9	10.95	3	10.85	10.90	6	13,062	0.05%
2019/01/24	1	11.15	0	0.00	10.95	1	13,388	0.01%
2019/01/22	2	10.93	0	0.00	10.90	2	13,619	0.01%
2019/01/21	3	11.13	9	11.20	11.10	-6	13,753	-0.04%
2019/01/18	13	11.30	5	11.24	11.25	8	13,840	0.06%
2019/01/17	6	11.58	22	11.72	11.20	-16	13,909	-0.12%
2019/01/16	4	11.76	8.5	11.81	11.70	-4.5	13,811	-0.03%
2019/01/15	11	11.74	5	11.61	11.70	6	13,742	0.04%
2019/01/14	20	11.30	7	11.26	11.30	13	13,671	0.10%
2019/01/11	8	11.29	20	11.40	11.15	-12	13,796	-0.09%
2019/01/10	1	11.40	21	11.50	11.40	-20	13,861	-0.14%
2019/01/09	1	11.50	7	11.53	11.45	-6	14,065	-0.04%
2019/01/07	0	0.00	20	11.42	11.45	-20	14,692	-0.14%
2019/01/04	5	11.10	11	11.18	11.20	-6	14,968	-0.04%
2019/01/03	41	11.53	21	11.59	11.50	20	15,096	0.13%
2019/01/02	2	10.90	4	10.98	11.25	-2	15,083	-0.01%
2018/12/28	0	0.00	11	10.85	10.80	-11	15,416	-0.07%
2018/12/27	21	10.96	112	11.05	10.80	-91	15,929	-0.57%	大賣/
2018/12/26	124	10.89	6	10.95	10.70	118	16,006	0.74%	大買/鉅額交易
2018/12/25	51	10.73	10	10.65	10.70	41	15,982	0.26%
2018/12/24	9	11.66	2	11.70	11.70	7	15,587	0.04%
2018/12/22	12	12.18	1	12.15	12.05	11	15,417	0.07%
2018/12/21	75.5	12.25	2	12.35	12.45	73.5	15,434	0.48%
2018/12/20	12	12.12	106.7	12.21	12.30	-94.7	15,074	-0.63%	大賣/
2018/12/19	107	12.14	5	12.21	12.30	102	14,853	0.69%	大買/鉅額交易
2018/12/18	7	11.57	0	0.00	11.65	7	14,716	0.05%
2018/12/17	0	0.00	2	12.13	12.00	-2	15,161	-0.01%
2018/12/14	0	0.00	15	11.60	11.80	-15	15,373	-0.10%
2018/12/12	1	12.10	6	12.13	12.10	-5	15,775	-0.03%
2018/12/11	7	11.51	0	0.00	11.65	7	15,938	0.04%
2018/12/10	1	11.75	1	12.00	11.80	0	16,218	0.00%
2018/12/07	2	11.83	4	11.76	12.40	-2	16,260	-0.01%
2018/12/06	0	0.00	11	11.40	11.40	-11	16,499	-0.07%
2018/12/05	1	12.00	0.5	12.30	12.40	0.5	16,454	0.00%
2018/12/04	61	12.37	4	13.09	12.65	57	16,390	0.35%
2018/12/03	12	12.52	9	12.64	12.60	3	16,245	0.02%
2018/11/30	17	12.11	9	12.28	12.45	8	16,311	0.05%
2018/11/29	0	0.00	29.3	11.65	11.75	-29.3	15,856	-0.18%
2018/11/28	1	10.65	11	10.77	10.70	-10	15,709	-0.06%
2018/11/27	0	0.00	6	10.29	10.25	-6	16,016	-0.04%
2018/11/26	4	10.20	1	10.30	10.20	3	16,448	0.02%
2018/11/23	2	10.33	0	0.00	10.15	2	16,740	0.01%
2018/11/22	0	0.00	42	10.60	10.35	-42	17,149	-0.24%
2018/11/21	1	10.70	0	0.00	10.65	1	17,804	0.01%
2018/11/20	42	10.65	0	0.00	10.65	42	18,116	0.23%
2018/11/16	2	11.05	31	10.86	10.85	-29	19,036	-0.15%
2018/11/15	32	11.18	3	11.02	10.90	29	19,319	0.15%
2018/11/14	3	11.08	11	11.15	11.00	-8	19,378	-0.04%
2018/11/13	1	10.55	4	10.24	10.65	-3	19,154	-0.02%
2018/11/12	2	10.25	6	10.36	10.25	-4	19,096	-0.02%
2018/11/09	10	10.90	501	11.01	10.65	-491	19,305	-2.54%	大賣/鉅額交易
2018/11/08	503	11.18	2	11.10	11.00	501	19,167	2.61%	大買/鉅額交易
2018/11/07	3	10.92	181	10.90	11.00	-178	19,126	-0.93%	大賣/鉅額交易
2018/11/06	184	10.98	14	10.76	10.75	170	18,968	0.90%	大買/鉅額交易
2018/11/05	0	0.00	1	10.00	10.05	-1	18,809	-0.01%
2018/11/02	1	10.05	4.9	10.32	10.00	-3.9	18,887	-0.02%
2018/11/01	6	10.33	26	10.43	10.25	-20	18,971	-0.11%
2018/10/31	16	9.86	28	9.61	9.90	-12	19,004	-0.06%
2018/10/30	5	8.90	10.1	8.91	9.00	-5.1	19,032	-0.03%
2018/10/29	21	9.11	0	0.00	8.81	21	19,145	0.11%
2018/10/26	14	9.47	48	9.28	9.22	-34	19,314	-0.18%
2018/10/25	22	9.76	2	9.87	9.60	20	19,799	0.10%
2018/10/24	2.5	10.20	0	0.00	10.20	2.5	20,151	0.01%
2018/10/23	6	10.23	0	0.00	10.25	6	20,632	0.03%
2018/10/22	1	10.55	1	10.60	10.55	0	21,035	0.00%
2018/10/19	8	10.24	7	10.68	10.75	1	21,499	0.00%
2018/10/18	1	10.60	3	10.60	10.60	-2	22,055	-0.01%
2018/10/17	9.3	11.02	8	11.29	10.55	1.3	22,715	0.01%
2018/10/16	11	11.07	139	10.60	11.00	-128	22,987	-0.56%	大賣/鉅額交易
2018/10/15	139	10.38	118	10.65	10.50	21	23,722	0.09%	大買/大賣/
2018/10/12	150	10.19	1	9.39	10.45	149	23,974	0.62%	大買/鉅額交易
2018/10/11	26	9.50	2	9.57	9.50	24	23,797	0.10%
2018/10/09	1.8	10.80	22.7	11.06	10.55	-21	23,993	-0.09%
2018/10/08	15	10.22	0	0.00	10.25	15	24,133	0.06%
2018/10/05	43	11.45	13.5	12.12	11.25	29.5	24,601	0.12%
2018/10/04	10	12.25	0	0.00	12.50	10	24,529	0.04%
2018/10/02	5	13.35	21	13.43	13.35	-16	25,311	-0.06%
2018/10/01	1	13.45	2	13.45	13.50	-1	25,824	0.00%
2018/09/28	5	13.80	2	13.53	13.70	3	26,936	0.01%
2018/09/27	22.2	13.60	10	14.40	13.55	12.2	28,547	0.04%
2018/09/25	5	14.65	18	14.68	14.50	-13	30,335	-0.04%
2018/09/21	33	14.67	9	14.96	14.90	24	31,472	0.08%
2018/09/20	4	13.45	17	12.81	13.90	-13	31,397	-0.04%
2018/09/19	7.9	12.49	11	12.85	12.65	-3.1	31,418	-0.01%
2018/09/18	21	12.95	5	12.60	12.55	16	31,458	0.05%
2018/09/17	22.3	13.37	13.4	13.48	13.35	8.9	31,507	0.03%
2018/09/05	7	11.01	30	10.84	10.75	-23	31,617	-0.07%
2018/09/04	0	0.00	11	10.78	10.75	-11	31,469	-0.03%
2018/09/03	48	10.59	522	10.94	10.40	-474	31,613	-1.50%	大賣/鉅額交易
2018/08/31	522	11.19	14	11.43	11.30	508	31,930	1.59%	大買/鉅額交易
2018/08/30	1	11.20	0	0.00	11.15	1	32,542	0.00%
2018/08/29	10	11.15	2	11.20	11.15	8	32,869	0.02%
2018/08/28	2	11.23	14	11.54	11.25	-12	34,606	-0.03%
2018/08/27	3	10.80	0	0.00	10.90	3	35,662	0.01%
2018/08/24	9	10.85	6	11.20	10.85	3	37,687	0.01%
2018/08/23	9	11.27	57	11.04	10.95	-48	38,272	-0.13%
2018/08/22	4	10.20	41	10.90	11.40	-37	39,131	-0.09%
2018/08/21	25	10.50	0	0.00	10.40	25	39,321	0.06%
2018/08/20	18	10.93	16	11.21	11.00	2	39,785	0.01%
2018/08/17	63	11.59	37	11.55	11.40	26	39,693	0.07%
2018/08/16	2	10.25	13	10.51	10.55	-11	39,336	-0.03%
2018/08/15	13	9.58	23	9.51	9.60	-10	39,603	-0.03%
2018/08/14	18	10.12	12	10.07	10.35	6	40,513	0.01%
2018/08/13	59	10.85	17	10.85	10.80	42	40,113	0.10%
2018/08/10	21	12.50	3	12.80	12.00	18	39,972	0.05%
2018/08/09	5	12.95	17.8	13.27	12.95	-12.8	40,260	-0.03%
2018/08/08	14	13.25	15	13.40	13.10	-1	41,338	0.00%
2018/08/07	56	12.75	0	0.00	12.90	56	41,468	0.14%
2018/08/06	23	13.53	10	13.50	13.45	13	41,792	0.03%
2018/08/03	17	13.58	2	14.00	13.90	15	43,269	0.03%
2018/08/02	9	14.21	2	14.28	14.05	7	45,013	0.02%
2018/08/01	15	14.89	7	14.87	15.10	8	45,817	0.02%
2018/07/31	0	0.00	1	14.60	14.70	-1	45,991	0.00%
2018/07/30	10	15.20	8	15.34	14.65	2	45,896	0.00%
2018/07/26	7	14.91	1	14.75	14.60	6	45,953	0.01%
2018/07/25	1	15.00	504	15.13	14.85	-503	46,184	-1.09%	大賣/鉅額交易
2018/07/24	528	15.00	4.5	15.01	15.00	523.5	46,211	1.13%	大買/鉅額交易
2018/07/23	22	14.14	9.4	15.05	14.90	12.6	46,029	0.03%
2018/07/20	4	14.29	158	15.25	14.45	-154	46,309	-0.33%	大賣/鉅額交易
2018/07/19	127	15.32	1	15.85	15.40	126	46,882	0.27%	大買/鉅額交易
2018/07/18	8	15.01	661	15.68	14.90	-653	46,468	-1.41%	大賣/鉅額交易
2018/07/17	642	15.54	8	15.80	15.50	634	46,123	1.37%	大買/鉅額交易
2018/07/16	15	16.81	25	16.69	16.15	-10	45,621	-0.02%
2018/07/13	15	16.60	8.4	16.11	16.75	6.6	45,003	0.01%
2018/07/12	3	15.68	0	0.00	15.60	3	44,392	0.01%
2018/07/11	14	15.97	45	16.00	15.55	-31	44,173	-0.07%
2018/07/10	0	0.00	34	14.93	15.05	-34	43,593	-0.08%
2018/07/06	8	13.44	1	13.55	13.95	7	44,429	0.02%
2018/07/05	28	14.03	2	14.60	13.85	26	44,616	0.06%
2018/07/04	23	13.39	8	14.40	14.35	15	44,216	0.03%
2018/07/03	36	13.81	8	13.99	13.65	28	43,329	0.06%
2018/07/02	20	13.80	3	13.73	13.70	17	42,882	0.04%
2018/06/29	17	14.89	0	0.00	14.65	17	42,332	0.04%
2018/06/28	12	14.99	0	0.00	15.00	12	41,940	0.03%
2018/06/27	13	15.07	2,031	14.55	14.55	-2,018	41,426	-4.87%	大賣/鉅額交易
2018/06/26	2,046	13.17	77	14.96	15.05	1,969	40,386	4.88%	大買/鉅額交易
2018/06/25	14	14.84	40	14.80	14.60	-26	38,673	-0.07%
2018/06/22	47	16.24	2.3	16.24	16.20	44.7	38,095	0.12%
2018/06/21	40	18.46	11	18.76	17.95	29	36,866	0.08%
2018/06/19	2.2	18.30	1.1	17.92	18.45	1.1	36,024	0.00%
2018/06/15	0	0.00	4	17.63	17.70	-4	36,071	-0.01%
2018/06/14	1	16.85	5.7	15.73	16.45	-4.7	35,935	-0.01%
2018/06/13	0	0.00	24	16.08	15.65	-24	35,583	-0.07%
2018/06/11	3	17.88	21	17.82	17.75	-18	34,863	-0.05%
2018/06/08	1	17.10	52	16.61	17.10	-51	34,505	-0.15%
2018/06/07	10	16.48	10	17.14	16.45	0	33,747	0.00%
2018/06/06	7.1	18.50	40.4	18.76	18.25	-33.2	32,935	-0.10%
2018/06/05	125	19.30	89.4	19.50	19.45	35.6	32,562	0.11%	大買/
2018/06/04	53	17.62	336.7	16.05	17.90	-283.7	30,655	-0.93%	大賣/鉅額交易
2018/06/01	266	16.03	77	16.64	16.30	189	29,250	0.65%	大買/鉅額交易
2018/05/31	20	15.08	14.8	15.31	15.40	5.2	27,078	0.02%
2018/05/30	279	13.85	230.6	13.89	14.00	48.4	26,186	0.18%	大買/大賣/
2018/05/29	10	12.09	7	12.40	12.75	3	24,891	0.01%
2018/05/28	21	12.05	176	12.05	12.10	-155	24,318	-0.64%	大賣/鉅額交易
2018/05/24	0	0.00	4	11.23	11.30	-4	23,314	-0.02%
2018/05/23	8	11.39	19	11.48	11.55	-11	23,091	-0.05%
2018/05/22	33	11.44	24	11.38	11.55	9	22,704	0.04%
2018/05/21	2	10.50	5	10.50	10.50	-3	21,639	-0.01%
2018/05/18	6	9.43	7	9.58	9.56	-1	21,408	0.00%
2018/05/17	4	9.24	127	9.17	9.70	-123	21,214	-0.58%	大賣/鉅額交易
2018/05/16	54	9.48	23	9.06	9.08	31	20,677	0.15%
2018/05/15	5	9.60	26	9.60	9.60	-21	19,619	-0.11%
2018/05/14	22	8.73	8	8.72	8.73	14	19,636	0.07%
2018/05/11	29	7.77	13	7.78	7.94	16	19,100	0.08%
2018/05/10	87	7.22	149.5	7.21	7.22	-62.5	17,537	-0.36%	大賣/
2018/05/09	0	0.00	580	6.20	6.57	-580	15,601	-3.72%	大賣/鉅額交易
2018/05/08	570	6.20	82.4	6.20	6.20	487.6	14,885	3.28%	大買/鉅額交易
2018/05/07	0	5.60	9	5.66	5.64	-9	14,932	-0.06%
2018/05/04	19	5.76	3	5.72	5.68	16	15,197	0.11%
2018/05/03	8	5.57	4	5.57	5.78	4	15,859	0.03%
2018/05/02	7	5.53	48	5.50	5.58	-41	16,669	-0.25%
2018/04/30	115	5.88	1	5.94	5.90	114	16,954	0.67%	大買/鉅額交易
2018/04/27	3	5.96	0	0.00	5.99	3	17,174	0.02%
2018/04/26	70	6.25	580	6.30	5.96	-510	17,098	-2.98%	大賣/鉅額交易
2018/04/25	572	6.34	87.8	6.34	6.34	484.2	16,215	2.99%	大買/鉅額交易
2018/04/24	3	5.73	30	5.90	5.77	-27	15,208	-0.18%
2018/04/23	30	5.63	50.1	5.66	5.75	-20.1	15,086	-0.13%
2018/04/20	0	0.00	60	5.70	5.70	-60	14,944	-0.40%
2018/04/19	0	0.00	1	5.72	5.70	-1	14,882	-0.01%
2018/04/18	10	5.78	0	0.00	5.79	10	14,791	0.07%
2018/04/17	51	5.67	48	5.63	5.57	3	14,606	0.02%
2018/04/16	48	6.04	50	6.01	6.00	-2	14,288	-0.01%
2018/04/13	58	5.91	0.1	5.72	5.77	57.9	13,710	0.42%
2018/04/12	20	6.08	3	5.93	6.01	17	12,983	0.13%
2018/04/11	0	0.00	30	5.68	5.84	-30	12,051	-0.25%
2018/03/31	3	5.45	0	0.00	5.41	3	11,331	0.03%
2018/03/30	0	0.00	3	5.46	5.48	-3	11,281	-0.03%
2018/03/29	20	5.41	0	0.00	5.40	20	11,222	0.18%
2018/03/28	0	0.00	49	5.67	5.55	-49	11,064	-0.44%
2018/03/27	1	5.70	10	5.69	5.64	-9	10,975	-0.08%
2018/03/26	0	0.00	5	5.62	5.65	-5	10,876	-0.05%
2018/03/23	19	5.75	0	0.00	5.75	19	10,692	0.18%
2018/03/22	21	5.92	10	5.82	5.91	11	10,371	0.11%
2018/03/21	30	5.66	16	5.53	5.72	14	9,677	0.14%
2018/03/20	6	5.34	0	0.00	5.32	6	9,235	0.06%
2018/03/16	10	5.19	0	0.00	5.16	10	9,045	0.11%
2018/03/07	8	5.31	0	0.00	5.23	8	8,911	0.09%
2018/03/06	0	0.00	2	5.28	5.18	-2	8,844	-0.02%
2018/03/05	0	0.00	3	5.11	5.11	-3	8,800	-0.03%
2018/02/27	0	0.00	2	5.32	5.25	-2	8,781	-0.02%
2018/02/26	2	5.43	1	5.40	5.37	1	8,685	0.01%
2018/02/23	40	5.39	4.4	5.41	5.41	35.6	8,607	0.41%
2018/02/22	2	5.44	5	5.56	5.38	-3	8,451	-0.04%
2018/02/21	0	0.00	30	4.90	5.34	-30	8,203	-0.37%
2018/02/12	30	4.89	5	4.79	4.86	25	8,112	0.31%
2018/02/09	10	4.70	0	0.00	4.76	10	8,025	0.12%
2018/02/07	10	4.93	0	0.00	4.93	10	7,901	0.13%
2018/02/06	0	0.00	78	4.99	4.95	-78	7,822	-1.00%
2018/02/02	5	5.51	36	5.53	5.52	-31	7,454	-0.42%
2018/02/01	38	5.57	0	0.00	5.57	38	7,397	0.51%
2018/01/31	2	5.38	0	0.00	5.60	2	7,280	0.03%
2018/01/30	30	5.52	0	0.00	5.54	30	6,919	0.43%
2018/01/29	5	5.96	13.8	5.86	5.90	-8.8	6,446	-0.14%
2018/01/26	77.3	5.76	3	5.95	5.91	74.3	6,108	1.22%
2018/01/25	129	6.02	12.8	5.84	5.65	116.2	5,247	2.22%	大買/鉅額交易
2018/01/24	10	5.69	14	5.77	5.77	-4	4,060	-0.10%
2018/01/23	0	0.00	14	5.12	5.25	-14	3,311	-0.42%
2018/01/17	0.8	4.64	0	0.00	4.67	0.8	2,672	0.03%
2018/01/03	0	0.00	60	4.72	4.72	-60	2,737	-2.19%
2018/01/02	10	4.70	1	4.73	4.78	9	2,693	0.33%