錸德 (2349)-凱基-埔墘券商分點個股進出

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

錸德

(2349)

股價
8.62
漲跌
▲0.10
漲幅
+1.17%
成交量
5,668張
產業
上市光電類股
314人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

錸德 (2349)籌碼相關－凱基-埔墘券商分點個股進出

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-埔墘券商分點個股進出
凱基-埔墘券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	3	8.56	0	0.00	8.52	3	2,061	0.15%
2024/05/17	7	8.80	51	8.79	8.75	-44	1,963	-2.24%
2024/05/16	0	0.00	0	8.42	8.42	0	1,550	0.00%
2024/05/09	0	7.45	0	0.00	7.45	0	1,203	0.00%
2024/05/07	0	7.47	0	0.00	7.43	0	1,211	0.00%
2024/04/25	0	7.33	0	0.00	7.38	0	1,008	0.00%
2024/04/11	0	7.75	0	0.00	7.80	0	927	0.00%
2024/04/02	0	7.69	0	0.00	7.74	0	880	0.00%
2024/03/27	0	7.67	0	0.00	7.76	0	874	0.00%
2024/03/21	0.1	7.76	0	0.00	7.78	0.1	893	0.01%
2024/03/20	0	0.00	2	7.77	7.74	-2	893	-0.22%
2024/03/12	2	7.99	0	0.00	8.06	2	924	0.22%
2024/03/08	0	7.76	0	0.00	7.72	0	1,034	0.00%
2024/03/06	0	0.00	0.8	7.81	7.87	-0.8	1,029	-0.08%
2024/02/21	0	0.00	6	7.98	7.95	-6	1,022	-0.59%
2024/02/19	6	8.08	0	0.00	8.05	6	1,034	0.58%
2024/02/16	0	7.93	0	0.00	7.95	0	1,036	0.00%
2024/02/15	0	0.00	0.3	7.85	7.91	-0.3	1,030	-0.03%
2024/01/30	0	7.89	0	0.00	7.83	0	1,018	0.00%
2024/01/22	0	7.89	2	7.91	7.93	-2	1,016	-0.19%
2024/01/16	0.8	7.97	0	0.00	7.94	0.8	1,007	0.08%
2024/01/11	0	8.01	0	0.00	8.04	0	1,004	0.00%
2023/12/28	0	8.16	0	0.00	8.19	0	1,031	0.00%
2023/12/19	0	8.14	0	0.00	8.11	0	1,005	0.00%
2023/12/14	0	8.32	0	0.00	8.28	0	1,002	0.00%
2023/12/12	0	8.20	0	0.00	8.25	0	992	0.00%
2023/12/11	0	8.31	0	0.00	8.36	0	980	0.00%
2023/11/29	0.1	8.14	0	0.00	8.08	0.1	733	0.01%
2023/11/23	0	8.18	0	0.00	8.22	0	722	0.00%
2023/11/15	45	7.97	0	0.00	8.01	45	715	6.29%
2023/11/14	0	7.82	0	0.00	8.03	0	701	0.00%
2023/11/09	0	8.01	0	0.00	8.05	0	715	0.00%
2023/11/08	0	8.14	0	0.00	8.15	0	725	0.00%
2023/11/02	0	7.80	0	0.00	7.96	0	778	0.00%
2023/11/01	0	7.91	0	0.00	7.87	0	786	0.00%
2023/09/22	0	8.30	0	0.00	8.25	0	1,243	0.00%
2023/09/15	45	8.49	0	0.00	8.47	45	1,482	3.04%
2023/08/30	0	8.39	0	0.00	8.42	0	2,106	0.00%
2023/08/17	2	8.53	0	0.00	8.58	2	2,823	0.07%
2023/08/07	0	8.94	0	0.00	8.94	0	2,892	0.00%
2023/08/04	0	8.92	0	0.00	8.98	0	2,888	0.00%
2023/07/25	0	0.00	6	9.22	9.19	-6	2,786	-0.22%
2023/07/19	2	9.52	0	0.00	9.43	2	2,786	0.07%
2023/07/18	0	0.00	1	9.66	9.57	-1	2,807	-0.04%
2023/07/17	5	9.77	0	0.00	9.82	5	2,785	0.18%
2023/06/30	2	9.80	0	0.00	9.88	2	2,995	0.07%
2023/06/27	0	0.00	3	9.92	9.71	-3	3,046	-0.10%
2023/06/26	3	10.05	0	0.00	10.05	3	3,048	0.10%
2023/06/12	0	0.00	0.4	9.95	9.89	-0.4	2,804	-0.01%
2023/06/07	0	0.00	0.6	9.98	10.00	-0.6	2,748	-0.02%
2023/06/02	0	0.00	0	9.86	9.91	0	2,525	0.00%
2023/05/26	0	0.00	20	9.34	9.32	-20	2,190	-0.91%
2023/05/25	20	9.72	0	0.00	9.83	20	2,076	0.96%
2023/04/18	0	0.00	20	9.26	9.29	-20	1,870	-1.07%
2023/04/11	10	9.17	0	0.00	9.17	10	1,690	0.59%
2023/04/10	10	9.32	0	0.00	9.34	10	1,649	0.61%
2023/03/13	0	0.00	5	8.60	8.62	-5	1,362	-0.37%
2023/03/09	5	8.81	0	0.00	8.80	5	1,415	0.35%
2023/02/22	0	8.62	0	0.00	8.64	0	1,344	0.00%
2023/02/21	0	8.69	0	0.00	8.71	0	1,325	0.00%
2023/02/20	0	0.00	5	8.58	8.90	-5	1,293	-0.39%
2023/02/08	0	0.00	3	8.25	8.26	-3	1,203	-0.25%
2023/02/02	0	0.00	0.4	8.26	8.30	-0.4	1,177	-0.04%
2023/01/17	0	0.00	1	7.97	7.93	-1	1,067	-0.09%
2022/12/21	0	0.00	4	7.82	7.79	-4	1,075	-0.37%
2022/12/12	0	0.00	3	8.20	8.14	-3	1,085	-0.28%
2022/11/17	0.1	7.34	0	0.00	7.38	0.1	928	0.01%
2022/11/14	0	0.00	104.3	7.40	7.45	-104.3	982	-10.61%	大賣/鉅額交易
2022/10/19	0	0.00	4	7.16	7.06	-4	1,293	-0.31%
2022/10/14	0	0.00	7	7.15	7.16	-7	1,288	-0.54%
2022/09/27	1	7.91	0	0.00	7.92	1	1,368	0.07%
2022/09/26	1	8.01	0	0.00	7.88	1	1,392	0.07%
2022/08/22	1	8.67	0	0.00	8.55	1	1,407	0.07%
2022/08/19	1	8.79	0	0.00	8.74	1	1,389	0.07%
2022/08/16	21	8.59	0	0.00	8.71	21	1,258	1.67%
2022/08/15	0	0.00	5	7.84	8.32	-5	1,145	-0.44%
2022/07/08	5	7.50	0	0.00	7.50	5	1,127	0.44%
2022/04/28	0	0.00	1	8.80	8.90	-1	1,929	-0.05%
2022/04/26	0	0.00	3	8.70	8.85	-3	2,147	-0.14%
2022/04/20	0.1	9.00	4	8.95	9.00	-3.9	2,358	-0.16%
2022/04/18	0	0.00	4	8.93	8.91	-4	2,594	-0.15%
2022/04/15	0	0.00	3	9.00	8.98	-3	2,669	-0.11%
2022/04/08	0	9.10	5	9.09	9.08	-5	3,929	-0.13%
2022/04/07	0	0.00	5	9.05	9.05	-5	4,631	-0.11%
2022/04/01	0	9.11	0	0.00	9.15	0	5,288	0.00%
2022/03/15	1	9.10	0	0.00	9.10	1	6,443	0.02%
2022/02/16	10	9.67	0	0.00	9.70	10	6,617	0.15%
2022/02/14	3	9.60	4	9.66	9.63	-1	6,638	-0.02%
2022/02/11	2	9.94	0	0.00	9.85	2	6,615	0.03%
2022/02/08	0	0.00	10	9.82	9.84	-10	6,634	-0.15%
2022/01/26	10	9.46	0	0.00	9.45	10	6,704	0.15%
2022/01/24	2	9.70	0	0.00	9.78	2	6,613	0.03%
2022/01/21	2	9.93	0	0.00	9.90	2	6,555	0.03%
2022/01/19	2	10.00	0	0.00	10.05	2	6,359	0.03%
2022/01/18	0	0.00	10	9.80	9.80	-10	6,266	-0.16%
2022/01/07	3	10.80	0	0.00	10.60	3	5,747	0.05%
2022/01/05	10	11.31	10	11.35	11.25	0	5,463	0.00%
2022/01/04	22	11.90	2	12.10	11.65	20	5,238	0.38%
2022/01/03	2	11.70	0	0.00	11.40	2	4,828	0.04%
2021/12/30	1	11.40	1.3	11.51	11.75	-0.3	4,470	-0.01%
2021/12/29	0	0.00	2	11.25	11.25	-2	3,769	-0.05%
2021/12/24	2	10.10	0	0.00	9.97	2	3,049	0.07%
2021/12/22	0	0.00	10	9.97	9.90	-10	2,868	-0.35%
2021/12/15	10	9.50	0	0.00	9.45	10	2,712	0.37%
2021/12/10	2	10.13	0.9	10.15	9.93	1.1	2,513	0.04%
2021/12/09	0.9	9.90	20	10.15	10.15	-19.1	2,274	-0.84%
2021/11/26	10	9.38	0	0.00	9.20	10	1,829	0.55%
2021/11/12	10	9.62	0	0.00	9.56	10	1,807	0.55%
2021/11/04	0	0.00	1	9.95	10.10	-1	2,265	-0.04%
2021/10/28	0	0.00	40	9.73	9.90	-40	3,040	-1.32%
2021/09/08	10	9.47	0	0.00	9.47	10	4,035	0.25%
2021/09/06	0	0.00	0.8	9.71	9.66	-0.8	4,053	-0.02%
2021/09/03	1	9.87	10	9.91	9.88	-9	4,049	-0.22%
2021/09/02	0	0.00	0.8	9.83	9.90	-0.8	4,044	-0.02%
2021/09/01	0	0.00	1	9.82	9.83	-1	4,023	-0.02%
2021/08/31	11	9.63	0	0.00	9.69	11	4,015	0.27%
2021/08/24	0	0.00	1	9.51	9.59	-1	4,151	-0.02%
2021/08/20	0	0.00	1	9.50	9.43	-1	4,200	-0.02%
2021/08/19	11	9.58	0	0.00	9.55	11	4,214	0.26%
2021/08/18	1	9.70	1	9.78	9.82	0	4,214	0.00%
2021/08/16	10	9.54	0	0.00	9.53	10	4,225	0.24%
2021/08/13	1	9.93	0	0.00	9.91	1	4,188	0.02%
2021/08/09	2	11.85	0	0.00	11.50	2	4,094	0.05%
2021/08/06	0	0.00	5	11.40	11.40	-5	3,679	-0.14%
2021/08/05	0	0.00	15	10.40	10.40	-15	3,635	-0.41%
2021/07/30	10	9.58	0	0.00	9.54	10	3,889	0.26%
2021/07/23	5	9.80	0	0.00	9.75	5	4,398	0.11%
2021/07/08	0	0.00	0.1	9.90	9.88	-0.1	6,906	0.00%
2021/07/01	0	0.00	10	10.10	10.15	-10	7,257	-0.14%
2021/06/30	1	9.23	0	0.00	9.24	1	7,216	0.01%
2021/06/29	1	9.20	0	0.00	9.16	1	7,237	0.01%
2021/06/22	0	0.00	1	9.32	9.32	-1	7,680	-0.01%
2021/06/15	1	9.77	0	0.00	9.77	1	7,863	0.01%
2021/06/11	10	9.82	0	0.00	9.81	10	7,876	0.13%
2021/05/28	0	0.00	10	9.73	9.75	-10	7,797	-0.13%
2021/05/27	0.5	9.61	0	0.00	9.45	0.5	7,779	0.01%
2021/05/26	10	9.65	0	0.00	9.63	10	7,747	0.13%
2021/05/21	0	0.00	5	9.42	9.38	-5	7,817	-0.06%
2021/05/19	5	9.08	0	0.00	9.08	5	7,813	0.06%
2021/05/13	0	0.00	1	9.50	9.61	-1	7,488	-0.01%
2021/05/12	32	10.08	0	0.00	9.95	32	7,372	0.43%
2021/05/10	0	0.00	1	11.30	11.20	-1	7,096	-0.01%
2021/05/07	2	11.00	0	0.00	11.25	2	7,074	0.03%
2021/04/29	2	12.80	0	0.00	12.45	2	6,688	0.03%
2021/04/27	0	0.00	4.8	12.71	12.60	-4.8	6,603	-0.07%
2021/04/23	0	0.00	12	11.94	12.20	-12	6,475	-0.19%
2021/04/22	6	12.38	3	12.60	12.10	3	6,339	0.05%
2021/04/21	13.8	13.24	5.8	13.23	13.35	8.1	5,837	0.14%
2021/04/20	0	0.00	5	12.16	12.90	-5	5,116	-0.10%
2021/04/19	1	11.65	0.4	11.70	11.75	0.6	4,727	0.01%
2021/04/13	0	0.00	2.3	11.35	11.00	-2.3	4,482	-0.05%
2021/04/12	0	0.00	1	11.15	11.20	-1	4,375	-0.02%
2021/04/09	1	11.00	0	0.00	11.00	1	4,303	0.02%
2021/04/08	1	10.95	1	10.90	11.20	0	4,228	0.00%
2021/04/07	0	0.00	6	10.90	10.90	-6	4,120	-0.15%
2021/04/01	0	0.00	0.8	10.45	10.50	-0.8	4,043	-0.02%
2021/03/30	0	0.00	7	10.75	10.75	-7	4,362	-0.16%
2021/03/26	0	0.00	2	10.60	10.50	-2	4,228	-0.05%
2021/03/19	0.1	10.20	0	0.00	10.25	0.1	4,164	0.00%
2021/03/18	0	0.00	20	10.30	10.40	-20	4,191	-0.48%
2021/03/09	10	10.10	0	0.00	10.05	10	6,132	0.16%
2021/03/05	0	10.10	0	0.00	10.10	0	6,490	0.00%
2021/03/03	10	10.20	0	0.00	10.15	10	6,827	0.15%
2021/02/24	0	0.00	15	10.35	10.45	-15	7,299	-0.21%
2021/02/23	0	0.00	18	10.60	10.60	-18	7,284	-0.25%
2021/01/28	20	10.25	0	0.00	10.20	20	7,437	0.27%
2021/01/25	10	10.40	0	0.00	10.40	10	7,451	0.13%
2021/01/22	0	0.00	1	10.25	10.60	-1	7,455	-0.01%
2021/01/21	255	10.60	0	0.00	10.35	255	7,446	3.42%	大買/鉅額交易
2021/01/18	0	0.00	10	10.25	10.20	-10	7,326	-0.14%
2021/01/12	0	0.00	0.1	10.40	10.35	-0.1	7,503	0.00%
2021/01/07	0	0.00	0.1	10.65	10.65	-0.1	8,153	0.00%
2020/12/30	10	11.00	10	11.05	11.00	0	8,655	0.00%
2020/12/29	0	0.00	0	11.00	11.05	0	8,752	0.00%
2020/12/25	0	0.00	5.8	11.47	11.35	-5.8	8,937	-0.06%
2020/12/24	10	11.70	55	11.41	11.55	-45	8,998	-0.50%
2020/12/23	50	10.90	0	0.00	11.05	50	8,876	0.56%
2020/12/11	10	11.00	0	0.00	10.90	10	9,948	0.10%
2020/12/09	2	11.78	0	0.00	11.75	2	10,542	0.02%
2020/12/08	5	12.00	0	0.00	11.95	5	11,314	0.04%
2020/12/07	0	0.00	43	11.89	12.30	-43	11,057	-0.39%
2020/12/03	0	0.00	20	11.28	11.25	-20	10,447	-0.19%
2020/12/02	0	0.00	4	11.10	11.10	-4	10,410	-0.04%
2020/12/01	45	11.09	0	0.00	11.40	45	10,667	0.42%
2020/11/30	0	0.00	32	11.50	11.00	-32	10,487	-0.31%
2020/11/26	30	11.17	30	11.20	11.20	0	10,322	0.00%
2020/11/25	30	10.70	0	0.00	11.15	30	10,155	0.30%
2020/11/19	0	0.00	10	11.00	10.80	-10	10,348	-0.10%
2020/11/18	15	10.45	0	0.00	10.60	15	10,504	0.14%
2020/11/16	10	10.40	0	0.00	10.35	10	10,691	0.09%
2020/11/12	10	10.40	0	0.00	10.40	10	11,765	0.08%
2020/11/06	0	0.00	21.5	10.64	10.70	-21.5	12,028	-0.18%
2020/10/28	0	0.00	0.6	10.80	10.70	-0.6	12,258	-0.01%
2020/10/27	0	0.00	3.1	10.79	10.55	-3.1	12,277	-0.03%
2020/10/26	5	10.50	0.5	10.55	10.50	4.5	12,347	0.04%
2020/10/21	5	11.10	0	0.00	11.10	5	12,432	0.04%
2020/10/20	1	11.55	0	0.00	11.55	1	12,409	0.01%
2020/10/19	1	11.80	0	0.00	11.75	1	12,444	0.01%
2020/10/16	4	11.95	5	11.99	11.70	-1	12,426	-0.01%
2020/10/15	0	0.00	1	10.45	11.35	-1	12,199	-0.01%
2020/10/14	1	10.30	8.4	10.35	10.35	-7.4	12,315	-0.06%
2020/10/12	5	11.20	0	0.00	10.80	5	13,172	0.04%
2020/09/28	0	0.00	1	5.57	5.53	-1	13,380	-0.01%
2020/09/25	5	5.60	0	0.00	5.64	5	13,275	0.04%
2020/09/16	10	6.32	1	6.36	6.29	9	13,261	0.07%
2020/09/15	0	0.00	45	6.28	6.36	-45	13,174	-0.34%
2020/09/11	0	0.00	4	6.44	6.43	-4	12,898	-0.03%
2020/09/10	9	6.48	0	0.00	6.42	9	12,756	0.07%
2020/09/09	0	0.00	8	6.33	6.40	-8	12,649	-0.06%
2020/09/08	15	6.49	2.2	6.34	6.25	12.8	12,571	0.10%
2020/09/07	0	0.00	3	6.72	6.54	-3	12,413	-0.02%
2020/09/04	7	6.50	22	6.59	6.51	-15	12,147	-0.12%
2020/09/03	20	6.70	33	6.49	6.69	-13	11,812	-0.11%
2020/09/02	0	0.00	2	6.05	6.18	-2	10,890	-0.02%
2020/08/28	5	5.92	0	0.00	5.92	5	10,883	0.05%
2020/08/27	31	5.95	0	0.00	6.12	31	10,860	0.29%
2020/08/25	0	0.00	2	5.85	5.85	-2	10,518	-0.02%
2020/08/21	0.1	5.67	0	0.00	5.70	0.1	10,590	0.00%
2020/08/20	0	0.00	62	5.56	5.55	-62	10,736	-0.58%
2020/08/18	0	0.00	1	6.03	6.02	-1	10,641	-0.01%
2020/08/17	10.3	6.02	61	6.06	6.07	-50.8	10,739	-0.47%
2020/08/14	10	6.01	0	0.00	6.04	10	10,833	0.09%
2020/08/12	30	5.70	2	5.91	5.88	28	11,446	0.24%
2020/08/11	4	6.18	2	6.28	5.94	2	12,223	0.02%
2020/08/10	0	0.00	10	6.13	6.13	-10	11,838	-0.08%
2020/08/07	70	5.58	20.7	5.55	5.58	49.3	11,704	0.42%
2020/08/06	31	5.52	1	5.53	5.51	30	11,958	0.25%
2020/08/04	0	0.00	2	5.52	5.54	-2	12,581	-0.02%
2020/08/03	3	5.38	0	0.00	5.37	3	12,865	0.02%
2020/07/31	20	5.39	0	0.00	5.36	20	12,874	0.16%
2020/07/28	4	5.18	0	0.00	5.16	4	12,758	0.03%
2020/07/27	5	5.22	1	5.25	5.20	4	12,756	0.03%
2020/07/22	0	0.00	2	5.51	5.65	-2	12,643	-0.02%
2020/07/13	2	5.98	0	0.00	5.92	2	12,195	0.02%
2020/07/10	1	5.97	15	6.14	5.90	-14	12,102	-0.12%
2020/07/09	0	0.00	10	5.84	5.77	-10	11,802	-0.08%
2020/07/08	15	6.04	0	0.00	6.12	15	11,498	0.13%
2020/06/23	2	5.20	0	0.00	5.14	2	9,827	0.02%
2020/06/12	0	0.00	2	5.35	5.47	-2	9,683	-0.02%
2020/06/11	0	0.00	4	5.69	5.66	-4	9,694	-0.04%
2020/06/05	1	5.88	0	0.00	5.81	1	9,576	0.01%
2020/06/03	10	5.75	2.2	5.77	5.87	7.8	9,500	0.08%
2020/06/02	0	0.00	0.1	5.62	5.66	-0.1	9,359	0.00%
2020/05/29	0	0.00	5	5.63	5.69	-5	9,279	-0.05%
2020/05/27	0	0.00	1	5.76	5.80	-1	9,089	-0.01%
2020/05/21	4	5.76	0	0.00	5.62	4	8,606	0.05%
2020/05/20	21	5.96	1	5.91	5.95	20	8,366	0.24%
2020/05/19	5.2	5.80	0	0.00	5.79	5.2	7,940	0.07%
2020/05/18	32	7.24	32	7.39	6.40	0	7,425	0.00%
2020/05/15	1	7.10	2	7.10	7.10	-1	6,484	-0.02%
2020/05/14	20	6.46	0	0.00	6.46	20	6,211	0.32%
2020/05/13	4	5.87	0	0.00	5.88	4	5,918	0.07%
2020/05/12	0	0.00	1	5.35	5.35	-1	5,527	-0.02%
2020/05/08	0	0.00	0	4.39	4.43	0	4,875	0.00%
2020/05/06	5	4.87	0	0.00	4.84	5	4,462	0.11%
2020/04/30	10	5.03	100	5.05	5.04	-90	4,592	-1.96%
2020/04/20	90	4.91	0	0.00	4.92	90	4,629	1.94%
2020/04/16	100	5.06	0	0.00	5.05	100	4,550	2.20%
2020/04/10	0.1	4.82	0	0.00	4.84	0.1	4,574	0.00%
2020/04/07	60	4.47	0	0.00	4.52	60	4,451	1.35%
2020/03/23	0	0.00	26	4.01	3.98	-26	4,365	-0.60%
2020/03/20	0	0.00	1	3.78	3.78	-1	4,419	-0.02%
2020/03/19	1	3.44	0	0.00	3.44	1	4,637	0.02%
2020/03/16	0	0.00	1	3.99	3.97	-1	4,658	-0.02%
2020/03/13	1	4.05	0	0.00	4.15	1	4,670	0.02%
2020/03/12	25	4.50	2	4.82	4.50	23	4,522	0.51%
2020/03/11	0	0.00	0.5	4.87	4.90	-0.5	4,477	-0.01%
2020/03/09	0	0.00	20	4.98	4.95	-20	4,407	-0.45%
2020/03/03	0	0.00	25	5.39	5.32	-25	4,499	-0.56%
2020/03/02	19	5.19	19	5.23	5.23	0	4,522	0.00%
2020/02/25	25	5.63	0	0.00	5.63	25	4,651	0.54%
2020/02/12	0.2	5.99	0	0.00	6.01	0.2	4,916	0.00%
2020/02/06	0	0.00	2	6.14	6.12	-2	4,918	-0.04%
2020/02/05	0	0.00	50	5.86	5.87	-50	4,979	-1.00%
2020/02/04	0	0.00	2	5.82	5.90	-2	5,053	-0.04%
2020/02/03	50	5.30	0	0.00	5.55	50	4,990	1.00%
2020/01/31	1	5.89	77	5.92	5.86	-76	4,906	-1.55%
2020/01/30	1	5.99	0	0.00	5.99	1	4,890	0.02%
2020/01/20	4	6.64	0	0.00	6.65	4	4,809	0.08%
2020/01/13	4	6.71	1	6.72	6.70	3	4,876	0.06%
2020/01/08	2	6.76	5	6.73	6.71	-3	4,936	-0.06%
2020/01/07	69	6.80	0	0.00	6.81	69	4,923	1.40%
2020/01/06	0	0.00	5	6.83	6.80	-5	4,938	-0.10%
2020/01/03	5	7.04	0	0.00	7.02	5	4,869	0.10%
2020/01/02	0	0.00	30	7.12	7.14	-30	4,808	-0.62%
2019/12/30	0	0.00	3	7.16	7.15	-3	4,968	-0.06%
2019/12/25	0	0.00	3.3	7.09	7.10	-3.3	5,223	-0.06%
2019/12/20	6	7.11	0	0.00	7.07	6	5,265	0.11%
2019/12/18	2	7.18	0	0.00	7.18	2	5,243	0.04%
2019/12/17	2	7.26	0	0.00	7.25	2	5,187	0.04%
2019/12/16	20	7.31	0	0.00	7.49	20	5,088	0.39%
2019/12/11	1	7.26	0	0.00	7.23	1	4,752	0.02%
2019/12/10	0	0.00	1	7.03	7.10	-1	4,633	-0.02%
2019/12/06	1	7.06	7	7.09	6.98	-6	4,590	-0.13%
2019/12/03	1	7.02	0	0.00	7.03	1	4,992	0.02%
2019/11/29	20	6.99	0	0.00	6.98	20	5,479	0.36%
2019/11/22	1	6.90	1	6.92	6.90	0	5,226	0.00%
2019/11/21	5	6.89	1	6.89	6.88	4	5,237	0.08%
2019/11/20	1	7.05	0	0.00	7.05	1	5,203	0.02%
2019/11/18	0.1	7.05	1	7.12	7.09	-0.9	5,228	-0.02%
2019/11/15	1	7.05	0	0.00	7.00	1	5,286	0.02%
2019/11/13	0	0.00	1	7.38	7.32	-1	5,256	-0.02%
2019/11/12	1	7.30	0	0.00	7.35	1	5,284	0.02%
2019/11/06	3	7.91	0	0.00	7.90	3	5,130	0.06%
2019/11/05	0	0.00	20	8.10	8.03	-20	5,142	-0.39%
2019/11/04	0	0.00	2	7.83	8.02	-2	5,174	-0.04%
2019/11/01	0	0.00	0.2	7.97	7.99	-0.2	5,071	0.00%
2019/10/31	0	0.00	44	8.11	8.09	-44	5,003	-0.88%
2019/10/29	0	0.00	8	8.34	8.22	-8	4,954	-0.16%
2019/10/25	0.3	8.30	0	0.00	8.35	0.3	4,993	0.01%
2019/10/24	5	8.40	0	0.00	8.37	5	4,991	0.10%
2019/10/23	0	0.00	2	8.55	8.43	-2	4,999	-0.04%
2019/10/22	2	8.51	0	0.00	8.50	2	5,108	0.04%
2019/10/21	0	0.00	5	8.56	8.65	-5	5,288	-0.09%
2019/10/18	1	8.56	0	0.00	8.45	1	5,495	0.02%
2019/10/17	5	8.39	0	0.00	8.41	5	5,462	0.09%
2019/10/04	10	8.80	0	0.00	8.77	10	5,300	0.19%
2019/10/03	0	0.00	10	9.05	8.95	-10	5,249	-0.19%
2019/09/25	10	9.00	0	0.00	8.97	10	4,944	0.20%
2019/09/20	0	0.00	10	9.10	9.06	-10	4,881	-0.20%
2019/09/19	10	9.02	0	0.00	9.05	10	4,885	0.20%
2019/09/06	0	0.00	57	9.14	9.06	-57	4,769	-1.20%
2019/09/05	15	9.46	15	9.15	9.13	0	4,741	0.00%
2019/09/04	0	0.00	35	9.02	9.75	-35	4,545	-0.77%
2019/08/27	0	0.00	5	8.58	8.53	-5	4,045	-0.12%
2019/08/26	15	8.56	0	0.00	8.54	15	4,071	0.37%
2019/08/20	1	8.91	0	0.00	8.87	1	4,209	0.02%
2019/08/19	0	0.00	30	8.82	8.79	-30	4,153	-0.72%
2019/08/16	0	0.00	20	8.56	8.50	-20	4,107	-0.49%
2019/08/15	40	8.46	40	8.48	8.49	0	4,160	0.00%
2019/08/12	20	8.77	22.9	8.72	8.70	-2.9	4,330	-0.07%
2019/08/07	1	8.94	0	0.00	8.84	1	4,436	0.02%
2019/07/26	0	0.00	1	9.10	9.10	-1	4,782	-0.02%
2019/07/25	41	9.11	40.7	9.09	9.09	0.3	4,767	0.01%
2019/07/24	0	0.00	1	9.26	9.21	-1	4,753	-0.02%
2019/07/23	1	9.38	1	9.25	9.15	0	4,775	0.00%
2019/07/22	1	8.82	0	0.00	9.48	1	4,604	0.02%
2019/07/09	0	8.64	0	0.00	8.68	0	5,012	0.00%
2019/07/08	16	8.88	0	0.00	8.84	16	5,048	0.32%
2019/07/05	0.3	9.03	0	0.00	9.05	0.3	5,071	0.01%
2019/07/03	20	9.10	20	9.10	9.13	0	5,311	0.00%
2019/07/02	33.4	9.15	34	9.12	9.12	-0.6	5,363	-0.01%
2019/06/27	12	9.21	0.2	9.07	9.12	11.8	5,574	0.21%
2019/06/24	10	9.15	10	9.30	9.32	0	5,948	0.00%
2019/06/17	1	9.42	3	9.53	9.42	-2	6,448	-0.03%
2019/06/14	0	0.00	27	9.40	9.36	-27	6,767	-0.40%
2019/06/12	1	9.45	1	9.38	9.42	0	7,553	0.00%
2019/06/04	0	0.00	1	8.39	8.33	-1	7,996	-0.01%
2019/06/03	1	8.40	0	0.00	8.35	1	8,028	0.01%
2019/05/31	20	8.58	1	8.62	8.57	19	8,030	0.24%
2019/05/30	41.2	8.64	38	8.60	8.59	3.2	8,027	0.04%
2019/05/29	1	8.82	0	0.00	8.78	1	8,003	0.01%
2019/05/28	30	8.21	0	0.00	8.25	30	7,929	0.38%
2019/05/23	0	8.20	0	0.00	8.25	0	8,466	0.00%
2019/05/20	0	0.00	32	8.15	8.12	-32	8,475	-0.38%
2019/05/17	5	8.21	20	8.25	8.21	-15	8,436	-0.18%
2019/05/14	10	8.20	11	8.45	8.65	-1	8,346	-0.01%
2019/05/13	1	8.78	10	8.90	8.72	-9	8,332	-0.11%
2019/05/09	0	0.00	2	9.65	9.21	-2	8,185	-0.02%
2019/05/07	17	10.07	0	0.00	10.00	17	8,134	0.21%
2019/05/06	2	9.99	0	0.00	9.95	2	8,155	0.02%
2019/04/30	3	10.20	0	0.00	10.30	3	8,193	0.04%
2019/04/23	150	10.85	0	0.00	10.85	150	8,610	1.74%	大買/鉅額交易
2019/04/19	0.2	10.90	2	11.00	10.95	-1.8	8,638	-0.02%
2019/04/18	15	10.95	0	0.00	10.90	15	8,654	0.17%
2019/04/17	20	11.10	10	11.35	11.40	10	8,525	0.12%
2019/04/16	1	10.90	0	0.00	10.85	1	8,287	0.01%
2019/04/15	0	0.00	18	10.95	10.95	-18	8,364	-0.22%
2019/04/12	0	0.00	3	10.95	10.90	-3	8,449	-0.04%
2019/04/11	0	0.00	1	11.00	11.00	-1	8,713	-0.01%
2019/04/10	21	10.91	1	11.30	11.10	20	8,785	0.23%
2019/04/09	0	0.00	5	10.95	10.90	-5	8,731	-0.06%
2019/04/02	10	11.15	0	0.00	11.15	10	9,159	0.11%
2019/04/01	1	11.40	1	11.50	11.20	0	9,330	0.00%
2019/03/29	1	11.45	0	0.00	11.35	1	9,361	0.01%
2019/03/28	2	12.15	4	11.98	11.60	-2	9,774	-0.02%
2019/03/27	1	11.50	0	0.00	11.75	1	9,897	0.01%
2019/03/25	0	0.00	31	11.31	11.35	-31	10,238	-0.30%
2019/03/22	0	0.00	4.3	11.69	11.65	-4.3	10,313	-0.04%
2019/03/21	5	11.70	0	0.00	11.70	5	10,209	0.05%
2019/03/20	0	0.00	51	11.46	11.45	-51	10,182	-0.50%
2019/03/19	21	12.02	5	12.00	11.35	16	10,308	0.16%
2019/03/18	6	12.30	0	0.00	12.15	6	10,103	0.06%
2019/03/15	55	11.84	51	11.85	11.85	4	9,940	0.04%
2019/03/14	0	0.00	5	11.97	12.10	-5	9,624	-0.05%
2019/03/13	0	0.00	1	11.20	11.00	-1	9,429	-0.01%
2019/03/11	18	10.75	1	10.75	10.70	17	9,647	0.18%
2019/02/27	5	10.95	1	11.05	11.10	4	11,263	0.04%
2019/02/26	1	11.10	0	0.00	11.10	1	11,271	0.01%
2019/02/25	11	11.01	11	11.37	11.65	0	11,171	0.00%
2019/02/20	0	0.00	3	10.75	10.75	-3	10,930	-0.03%
2019/02/19	7	10.85	0	0.00	10.85	7	11,044	0.06%
2019/02/15	7	10.78	21	10.70	10.65	-14	11,517	-0.12%
2019/02/14	0	0.00	4	10.95	10.85	-4	11,661	-0.03%
2019/02/13	0	0.00	5	10.96	10.85	-5	11,747	-0.04%
2019/02/12	0	0.00	3	10.60	11.05	-3	11,995	-0.03%
2019/02/11	2	10.78	1	10.85	10.65	1	12,249	0.01%
2019/01/30	1	10.75	0	0.00	10.80	1	12,630	0.01%
2019/01/28	1	10.85	1	10.90	10.90	0	13,062	0.00%
2019/01/24	1	11.00	1	11.15	10.95	0	13,388	0.00%
2019/01/23	0	0.00	1	11.05	10.95	-1	13,555	-0.01%
2019/01/22	1	11.00	1	11.15	10.90	0	13,619	0.00%
2019/01/21	7	11.21	0	0.00	11.10	7	13,753	0.05%
2019/01/18	1	11.25	0	0.00	11.25	1	13,840	0.01%
2019/01/17	1	11.40	0	0.00	11.20	1	13,909	0.01%
2019/01/15	20	11.55	0	0.00	11.70	20	13,742	0.15%
2019/01/11	0	0.00	12	11.35	11.15	-12	13,796	-0.09%
2019/01/10	21	11.45	0	0.00	11.40	21	13,861	0.15%
2019/01/08	0	0.00	4.9	11.40	11.40	-4.9	14,378	-0.03%
2019/01/07	11	11.54	11	11.40	11.45	0	14,692	0.00%
2019/01/04	13	11.06	13	11.15	11.20	0	14,968	0.00%
2019/01/03	23	11.72	0	0.00	11.50	23	15,096	0.15%
2018/12/28	0	0.00	1	10.80	10.80	-1	15,416	-0.01%
2018/12/27	2	10.95	0	0.00	10.80	2	15,929	0.01%
2018/12/26	0	0.00	1	10.90	10.70	-1	16,006	-0.01%
2018/12/25	1	10.55	0	0.00	10.70	1	15,982	0.01%
2018/12/24	1	12.10	15	11.70	11.70	-14	15,587	-0.09%
2018/12/22	5	12.05	0	0.00	12.05	5	15,417	0.03%
2018/12/21	10	12.25	11	12.15	12.45	-1	15,434	-0.01%
2018/12/20	11	12.15	3	12.30	12.30	8	15,074	0.05%
2018/12/17	30	11.95	0	0.00	12.00	30	15,161	0.20%
2018/12/12	0	0.00	1	12.10	12.10	-1	15,775	-0.01%
2018/12/10	2	11.65	0	0.00	11.80	2	16,218	0.01%
2018/12/07	0	0.00	1	11.75	12.40	-1	16,260	-0.01%
2018/12/06	1	12.00	10	11.68	11.40	-9	16,499	-0.05%
2018/12/05	1	12.10	0	0.00	12.40	1	16,454	0.01%
2018/12/04	5	12.75	28	12.40	12.65	-23	16,390	-0.14%
2018/12/03	9.4	12.66	5	12.83	12.60	4.4	16,245	0.03%
2018/11/30	8	12.08	6	12.29	12.45	2	16,311	0.01%
2018/11/29	0	0.00	17	11.09	11.75	-17	15,856	-0.11%
2018/11/28	10	10.30	0	0.00	10.70	10	15,709	0.06%
2018/11/26	2	10.20	21	10.26	10.20	-19	16,448	-0.12%
2018/11/23	1	10.15	6	10.15	10.15	-5	16,740	-0.03%
2018/11/22	1.8	10.38	0	0.00	10.35	1.8	17,149	0.01%
2018/11/19	1	10.65	0	0.00	10.70	1	18,386	0.01%
2018/11/16	16	11.06	10.9	10.85	10.85	5.1	19,036	0.03%
2018/11/15	26	10.98	27	10.80	10.90	-1	19,319	-0.01%
2018/11/13	17	10.40	0	0.00	10.65	17	19,154	0.09%
2018/11/12	10	10.35	3	10.25	10.25	7	19,096	0.04%
2018/11/09	12	10.99	1	11.10	10.65	11	19,305	0.06%
2018/11/08	4	11.11	13	11.15	11.00	-9	19,167	-0.05%
2018/11/07	13	10.96	0	0.00	11.00	13	19,126	0.07%
2018/11/06	0	0.00	2	10.75	10.75	-2	18,968	-0.01%
2018/11/05	0	0.00	2	10.10	10.05	-2	18,809	-0.01%
2018/11/02	1	10.10	0	0.00	10.00	1	18,887	0.01%
2018/11/01	2	10.25	102	10.23	10.25	-100	18,971	-0.53%	大賣/
2018/10/31	104	9.84	0	0.00	9.90	104	19,004	0.55%	大買/鉅額交易
2018/10/30	0	0.00	23	8.82	9.00	-23	19,032	-0.12%
2018/10/29	7	8.98	3	9.12	8.81	4	19,145	0.02%
2018/10/26	26	9.34	0	0.00	9.22	26	19,314	0.13%
2018/10/25	3	9.59	14	9.70	9.60	-11	19,799	-0.06%
2018/10/23	3	10.25	0	0.00	10.25	3	20,632	0.01%
2018/10/22	14	10.60	3	10.63	10.55	11	21,035	0.05%
2018/10/19	3	10.15	1	10.25	10.75	2	21,499	0.01%
2018/10/18	1	10.70	19	10.85	10.60	-18	22,055	-0.08%
2018/10/17	6	10.84	0	0.00	10.55	6	22,715	0.03%
2018/10/16	14	10.80	0	0.00	11.00	14	22,987	0.06%
2018/10/15	0	0.00	5	10.40	10.50	-5	23,722	-0.02%
2018/10/12	5	10.01	5	9.48	10.45	0	23,974	0.00%
2018/10/11	2.1	9.50	2	9.55	9.50	0.1	23,797	0.00%
2018/10/09	10	10.83	16	10.71	10.55	-6	23,993	-0.03%
2018/10/08	18	10.44	1	10.25	10.25	17	24,133	0.07%
2018/10/05	22	11.33	3	12.18	11.25	19	24,601	0.08%
2018/10/04	3	12.30	9	12.81	12.50	-6	24,529	-0.02%
2018/10/03	9	13.14	0	0.00	12.95	9	24,981	0.04%
2018/10/02	1	13.40	4	13.45	13.35	-3	25,311	-0.01%
2018/10/01	3	13.50	10	13.69	13.50	-7	25,824	-0.03%
2018/09/28	7	13.77	4	13.81	13.70	3	26,936	0.01%
2018/09/27	3	13.62	28	14.41	13.55	-25	28,547	-0.09%
2018/09/26	3	14.45	0	0.00	14.35	3	29,047	0.01%
2018/09/25	12	14.57	1	14.65	14.50	11	30,335	0.04%
2018/09/21	8	14.77	1	15.00	14.90	7	31,472	0.02%
2018/09/20	11.3	12.99	4.5	13.13	13.90	6.9	31,397	0.02%
2018/09/19	4.3	12.73	2	12.48	12.65	2.3	31,418	0.01%
2018/09/18	1.4	12.59	10	12.75	12.55	-8.6	31,458	-0.03%
2018/09/17	3	13.38	0	0.00	13.35	3	31,507	0.01%
2018/09/05	75	10.82	4	10.78	10.75	71	31,617	0.22%
2018/09/04	2	10.53	3	10.55	10.75	-1	31,469	0.00%
2018/09/03	52	11.17	1	10.65	10.40	51	31,613	0.16%
2018/08/31	1	11.45	42	11.33	11.30	-41	31,930	-0.13%
2018/08/30	10	11.15	0	0.00	11.15	10	32,542	0.03%
2018/08/28	5	11.21	1	11.55	11.25	4	34,606	0.01%
2018/08/27	1	10.80	0	0.00	10.90	1	35,662	0.00%
2018/08/24	2	11.15	2	11.03	10.85	0	37,687	0.00%
2018/08/23	14	11.22	0	0.00	10.95	14	38,272	0.04%
2018/08/22	2	10.43	7	10.65	11.40	-5	39,131	-0.01%
2018/08/21	6	10.62	101	10.40	10.40	-95	39,321	-0.24%	大賣/
2018/08/20	14.1	11.25	0	0.00	11.00	14.1	39,785	0.04%
2018/08/17	6	11.46	2	11.50	11.40	4	39,693	0.01%
2018/08/16	2	9.90	2	10.50	10.55	0	39,336	0.00%
2018/08/15	0	0.00	1	9.90	9.60	-1	39,603	0.00%
2018/08/14	12	9.98	0	0.00	10.35	12	40,513	0.03%
2018/08/13	5	10.80	0	0.00	10.80	5	40,113	0.01%
2018/08/10	10	12.79	8	12.00	12.00	2	39,972	0.01%
2018/08/09	6	12.80	0	0.00	12.95	6	40,260	0.01%
2018/08/08	0	0.00	1	13.20	13.10	-1	41,338	0.00%
2018/08/07	3	12.87	11.1	12.94	12.90	-8.1	41,468	-0.02%
2018/08/06	2	13.68	8	13.50	13.45	-6	41,792	-0.01%
2018/08/03	6	13.73	1	14.00	13.90	5	43,269	0.01%
2018/08/02	2	14.65	2	14.60	14.05	0	45,013	0.00%
2018/08/01	3	14.82	0	0.00	15.10	3	45,817	0.01%
2018/07/31	6	14.61	0	0.00	14.70	6	45,991	0.01%
2018/07/30	8.2	15.15	0	0.00	14.65	8.2	45,896	0.02%
2018/07/27	5	14.85	1	14.90	15.20	4	45,824	0.01%
2018/07/26	1	14.70	3	14.65	14.60	-2	45,953	0.00%
2018/07/25	3	15.03	0	0.00	14.85	3	46,184	0.01%
2018/07/24	0	0.00	10	15.30	15.00	-10	46,211	-0.02%
2018/07/20	13	14.39	0	0.00	14.45	13	46,309	0.03%
2018/07/18	1	15.50	1	15.25	14.90	0	46,468	0.00%
2018/07/17	2	15.78	0	0.00	15.50	2	46,123	0.00%
2018/07/16	6	16.78	1	16.85	16.15	5	45,621	0.01%
2018/07/13	1	15.85	0	0.00	16.75	1	45,003	0.00%
2018/07/12	0	0.00	1	16.05	15.60	-1	44,392	0.00%
2018/07/11	3	15.80	15	16.45	15.55	-12	44,173	-0.03%
2018/07/10	0	0.00	1	14.95	15.05	-1	43,593	0.00%
2018/07/09	0	0.00	4.3	13.77	13.70	-4.3	43,706	-0.01%
2018/07/06	5	13.36	0	0.00	13.95	5	44,429	0.01%
2018/07/05	11	14.59	2	14.10	13.85	9	44,616	0.02%
2018/07/04	2	14.55	157.6	12.85	14.35	-155.6	44,216	-0.35%	大賣/鉅額交易
2018/07/03	6	13.98	36	13.90	13.65	-30	43,329	-0.07%
2018/07/02	11	13.86	151	14.00	13.70	-140	42,882	-0.33%	大賣/鉅額交易
2018/06/29	6	14.88	1	15.00	14.65	5	42,332	0.01%
2018/06/28	2	15.10	3	15.00	15.00	-1	41,940	0.00%
2018/06/27	22	14.65	46	15.24	14.55	-24	41,426	-0.06%
2018/06/26	39	13.59	5	14.26	15.05	34	40,386	0.08%
2018/06/25	0	0.00	1	14.80	14.60	-1	38,673	0.00%
2018/06/22	29	16.27	356	16.42	16.20	-327	38,095	-0.86%	大賣/鉅額交易
2018/06/21	26.5	18.08	11	18.55	17.95	15.5	36,866	0.04%
2018/06/20	3	16.65	0.7	17.80	17.80	2.3	35,806	0.01%
2018/06/19	71	18.03	0	0.00	18.45	71	36,024	0.20%
2018/06/14	6	16.45	0	0.00	16.45	6	35,935	0.02%
2018/06/13	1	15.65	0	0.00	15.65	1	35,583	0.00%
2018/06/08	0	0.00	31.8	16.28	17.10	-31.8	34,505	-0.09%
2018/06/07	0	0.00	10	17.61	16.45	-10	33,747	-0.03%
2018/06/06	2.5	18.36	3	18.25	18.25	-0.5	32,935	0.00%
2018/06/05	63	19.41	13	19.44	19.45	50	32,562	0.15%
2018/06/04	11	17.03	49.7	17.16	17.90	-38.7	30,655	-0.13%
2018/06/01	180	16.12	15	15.84	16.30	165	29,250	0.56%	大買/鉅額交易
2018/05/31	100	14.95	10	15.40	15.40	90	27,078	0.33%
2018/05/30	17	13.77	6	13.96	14.00	11	26,186	0.04%
2018/05/29	2	12.43	1	12.20	12.75	1	24,891	0.00%
2018/05/28	22	12.07	12.1	11.57	12.10	9.9	24,318	0.04%
2018/05/25	0	0.00	10	11.05	11.00	-10	23,627	-0.04%
2018/05/24	7	11.30	6	11.30	11.30	1	23,314	0.00%
2018/05/23	13	11.53	1	11.80	11.55	12	23,091	0.05%
2018/05/22	10.3	11.45	11	11.45	11.55	-0.7	22,704	0.00%
2018/05/21	0	0.00	10.7	10.31	10.50	-10.7	21,639	-0.05%
2018/05/18	10	9.60	20	9.49	9.56	-10	21,408	-0.05%
2018/05/17	41	9.35	15	9.56	9.70	26	21,214	0.12%
2018/05/16	36	9.25	25	9.62	9.08	11	20,677	0.05%
2018/05/15	0	0.00	48.1	9.60	9.60	-48.1	19,619	-0.25%
2018/05/14	1	8.71	90	8.70	8.73	-89	19,636	-0.45%
2018/05/11	38	7.91	63	7.80	7.94	-25	19,100	-0.13%
2018/05/10	42	7.16	105	7.08	7.22	-63	17,537	-0.36%	大賣/
2018/05/09	120	6.22	13.5	6.18	6.57	106.5	15,601	0.68%	大買/鉅額交易
2018/05/08	0	0.00	31	6.20	6.20	-31	14,885	-0.21%
2018/05/07	10	5.62	11	5.69	5.64	-1	14,932	-0.01%
2018/05/04	20	5.73	70	5.69	5.68	-50	15,197	-0.33%
2018/05/03	76	5.70	28	5.78	5.78	48	15,859	0.30%
2018/05/02	23	5.57	255	5.54	5.58	-232	16,669	-1.39%	大賣/鉅額交易
2018/04/30	16	5.88	37	5.99	5.90	-21	16,954	-0.12%
2018/04/27	32	5.92	0	0.00	5.99	32	17,174	0.19%
2018/04/26	365	6.21	0	0.00	5.96	365	17,098	2.13%	大買/鉅額交易
2018/04/25	0	0.00	20	6.14	6.34	-20	16,215	-0.12%
2018/04/24	10	5.69	0	0.00	5.77	10	15,208	0.07%
2018/04/23	0	0.00	8	5.69	5.75	-8	15,086	-0.05%
2018/04/19	8	5.68	20	5.74	5.70	-12	14,882	-0.08%
2018/04/18	13	5.64	46	5.73	5.79	-33	14,791	-0.22%
2018/04/17	53	5.67	2	5.79	5.57	51	14,606	0.35%
2018/04/16	0	0.00	32	5.94	6.00	-32	14,288	-0.22%
2018/04/13	14	5.80	60	5.99	5.77	-46	13,710	-0.34%
2018/04/12	50	6.00	9	5.85	6.01	41	12,983	0.32%
2018/04/11	1	5.82	120	5.74	5.84	-119	12,051	-0.99%	大賣/鉅額交易
2018/04/10	0	0.00	8	5.37	5.31	-8	11,433	-0.07%
2018/04/09	7	5.28	0	0.00	5.32	7	11,420	0.06%
2018/04/03	1	5.31	20	5.32	5.33	-19	11,452	-0.17%
2018/04/02	14	5.30	0	0.00	5.27	14	11,440	0.12%
2018/03/31	100	5.45	0	0.00	5.41	100	11,331	0.88%
2018/03/30	0	0.00	28	5.46	5.48	-28	11,281	-0.25%
2018/03/29	25	5.48	10	5.43	5.40	15	11,222	0.13%
2018/03/28	15	5.59	26	5.69	5.55	-11	11,064	-0.10%
2018/03/27	12	5.68	12	5.66	5.64	0	10,975	0.00%
2018/03/26	26	5.66	0	0.00	5.65	26	10,876	0.24%
2018/03/23	2	5.70	8	5.83	5.75	-6	10,692	-0.06%
2018/03/22	23	5.89	15.7	5.99	5.91	7.3	10,371	0.07%
2018/03/21	5	5.72	6	5.77	5.72	-1	9,677	-0.01%
2018/03/20	0	0.00	14	5.31	5.32	-14	9,235	-0.15%
2018/03/16	11	5.21	10	5.18	5.16	1	9,045	0.01%
2018/03/15	8	5.23	0	0.00	5.26	8	9,040	0.09%
2018/03/12	4	5.30	0	0.00	5.25	4	9,054	0.04%
2018/03/09	0	0.00	3	5.32	5.32	-3	9,016	-0.03%
2018/03/08	1	5.24	3	5.24	5.23	-2	8,940	-0.02%
2018/03/07	3	5.31	19	5.23	5.23	-16	8,911	-0.18%
2018/03/06	3	5.16	0	0.00	5.18	3	8,844	0.03%
2018/03/05	18	5.12	0	0.00	5.11	18	8,800	0.20%
2018/03/02	1	5.17	0	0.00	5.13	1	8,828	0.01%
2018/03/01	0	0.00	35	5.13	5.21	-35	8,826	-0.40%
2018/02/27	8	5.26	0	0.00	5.25	8	8,781	0.09%
2018/02/26	11	5.41	0	0.00	5.37	11	8,685	0.13%
2018/02/23	6	5.40	0	0.00	5.41	6	8,607	0.07%
2018/02/22	2	5.45	5	5.46	5.38	-3	8,451	-0.04%
2018/02/21	1	4.89	4	4.99	5.34	-3	8,203	-0.04%
2018/02/12	3	4.76	18	4.81	4.86	-15	8,112	-0.18%
2018/02/09	22	4.68	81	4.73	4.76	-59	8,025	-0.74%
2018/02/08	18	4.89	1	4.94	4.88	17	7,927	0.21%
2018/02/07	24	5.01	0	0.00	4.93	24	7,901	0.30%
2018/02/06	31	4.99	2	5.07	4.95	29	7,822	0.37%
2018/02/05	2	5.34	12	5.33	5.34	-10	7,563	-0.13%
2018/02/02	13	5.53	0	0.00	5.52	13	7,454	0.17%
2018/02/01	7	5.60	31	5.63	5.57	-24	7,397	-0.32%
2018/01/31	36	5.43	74	5.63	5.60	-38	7,280	-0.52%
2018/01/30	66	5.53	13	5.73	5.54	53	6,919	0.77%
2018/01/29	14	5.89	21	5.95	5.90	-7	6,446	-0.11%
2018/01/26	15	5.97	54	5.88	5.91	-39	6,108	-0.64%
2018/01/25	56	5.75	54.6	5.78	5.65	1.4	5,247	0.03%
2018/01/24	0	0.00	8	5.77	5.77	-8	4,060	-0.20%
2018/01/23	1	4.80	52	5.03	5.25	-51	3,311	-1.54%
2018/01/22	35	4.78	0	0.00	4.78	35	2,862	1.22%
2018/01/18	2	4.71	0	0.00	4.72	2	2,728	0.07%
2018/01/17	0	0.00	1	4.64	4.67	-1	2,672	-0.04%
2018/01/16	0	0.00	34	4.61	4.62	-34	2,662	-1.28%
2018/01/15	3	4.63	0	0.00	4.62	3	2,660	0.11%
2018/01/11	32	4.62	0	0.00	4.61	32	2,682	1.19%
2018/01/09	1	4.63	45	4.63	4.64	-44	2,703	-1.63%
2018/01/08	18	4.66	0	0.00	4.66	18	2,748	0.65%
2018/01/05	11	4.71	0	0.00	4.71	11	2,752	0.40%
2018/01/04	32	4.69	0	0.00	4.70	32	2,749	1.16%
2018/01/03	1	4.73	24	4.74	4.72	-23	2,737	-0.84%
2018/01/02	1	4.71	8	4.75	4.78	-7	2,693	-0.26%