工信 (5521)-凱基-高美館券商分點個股進出

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

工信

(5521)

可現股當沖

股價
14.15
漲跌
--
漲幅
0.00%
成交量
11,184張
產業
上市營建類股▼0.91%
152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

工信 (5521)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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	5	13.80	27	14.05	14.15	-22	14,367	-0.15%
2024/04/29	1	14.25	1	14.05	14.15	0	14,242	0.00%
2024/04/26	0	0.00	1	14.05	13.85	-1	14,113	-0.01%
2024/04/25	13	14.24	7	13.89	13.90	6	14,087	0.04%
2024/04/24	2	14.15	2	14.00	14.00	0	13,988	0.00%
2024/04/23	0.5	13.54	9	14.20	13.70	-8.5	13,875	-0.06%
2024/04/22	25.1	14.83	16	15.01	13.90	9.1	13,648	0.07%
2024/04/19	137.5	15.23	134.1	14.85	14.35	3.4	12,351	0.03%	大買/大賣/
2024/04/18	6	14.25	10	14.46	14.55	-4	11,074	-0.04%
2024/04/17	0	0.00	1	13.50	13.25	-1	10,748	-0.01%
2024/04/16	0	0.00	1	13.00	13.10	-1	10,905	-0.01%
2024/04/15	1	13.40	1.5	13.38	13.30	-0.5	11,017	0.00%
2024/04/12	2	13.78	0	0.00	13.60	2	11,220	0.02%
2024/04/10	2	14.35	13	14.49	14.05	-11	11,757	-0.09%
2024/04/09	17	14.19	0	0.00	14.35	17	12,538	0.14%
2024/04/08	14	14.40	30.5	14.23	14.15	-16.5	13,807	-0.12%
2024/04/03	2	13.80	7	13.72	13.60	-5	14,526	-0.03%
2024/04/02	2	14.08	7.1	13.88	13.95	-5.1	14,575	-0.03%
2024/04/01	2	13.45	2	13.60	13.60	0	14,460	0.00%
2024/03/28	1	13.45	8	13.80	13.45	-7	15,038	-0.05%
2024/03/27	5	13.73	0	0.00	13.65	5	15,174	0.03%
2024/03/25	73	13.65	0	0.00	13.50	73	16,198	0.45%
2024/03/22	1	13.50	0	0.00	13.15	1	16,738	0.01%
2024/03/21	11	12.95	22	13.52	13.30	-11	17,303	-0.06%
2024/03/19	10	13.15	0	0.00	13.00	10	20,326	0.05%
2024/03/15	11	13.15	0	0.00	13.15	11	23,174	0.05%
2024/03/14	0.5	13.25	2	13.38	13.30	-1.5	23,742	-0.01%
2024/03/13	1	13.35	9	13.70	13.50	-8	23,833	-0.03%
2024/03/12	11	13.77	86	14.02	13.90	-75	23,903	-0.31%
2024/03/11	45	13.62	47	13.56	13.70	-2	24,017	-0.01%
2024/03/08	22	13.13	0	0.00	13.15	22	24,172	0.09%
2024/03/07	27.1	14.34	48	14.52	13.45	-20.9	24,123	-0.09%
2024/03/06	135	14.08	55.4	14.41	14.50	79.6	23,250	0.34%	大買/
2024/03/05	41	13.00	2	13.13	13.20	39	22,440	0.17%
2024/03/04	1	12.70	0	0.00	12.70	1	22,368	0.00%
2024/03/01	0.6	13.00	0	0.00	12.60	0.6	22,372	0.00%
2024/02/29	12.1	13.03	11	12.95	13.10	1.1	22,363	0.00%
2024/02/26	5	13.25	6	13.11	13.00	-1	23,173	0.00%
2024/02/23	0	0.00	4	13.25	13.35	-4	23,470	-0.02%
2024/02/22	10	13.25	11	13.20	13.30	-1	23,443	0.00%
2024/02/21	29	13.42	18	13.42	13.15	11	23,493	0.05%
2024/02/20	3	13.13	0	0.00	13.20	3	23,285	0.01%
2024/02/19	1	12.75	15	13.07	13.15	-14	23,231	-0.06%
2024/02/16	4	12.62	5	12.60	12.60	-1	23,114	0.00%
2024/02/15	1	12.05	0	0.00	11.95	1	22,874	0.00%
2024/02/05	2	12.30	0	0.00	12.35	2	22,743	0.01%
2024/02/02	1	12.25	0	0.00	12.20	1	22,806	0.00%
2024/02/01	0	0.00	1	12.65	12.45	-1	22,834	0.00%
2024/01/31	0	0.00	10	12.90	12.60	-10	22,925	-0.04%
2024/01/30	22	12.71	0	0.00	12.65	22	22,905	0.10%
2024/01/29	5	12.75	0	0.00	12.80	5	22,918	0.02%
2024/01/26	1	12.90	12	13.25	12.95	-11	23,002	-0.05%
2024/01/25	11	13.20	2	13.10	13.15	9	23,024	0.04%
2024/01/24	6	13.71	20	13.48	13.45	-14	22,969	-0.06%
2024/01/23	1	13.95	2	13.80	13.80	-1	22,952	0.00%
2024/01/22	1	13.65	22	13.90	13.75	-21	22,982	-0.09%
2024/01/19	1	13.90	0	0.00	13.90	1	22,990	0.00%
2024/01/18	1	14.10	12	14.11	14.20	-11	22,891	-0.05%
2024/01/17	0	0.00	61	14.00	13.95	-61	22,815	-0.27%
2024/01/16	2.1	14.30	20	14.20	14.15	-17.9	22,754	-0.08%
2024/01/15	30	14.60	2	14.33	14.50	28	22,733	0.12%
2024/01/11	10	13.90	15	13.75	13.75	-5	22,647	-0.02%
2024/01/10	5	14.00	5	13.90	13.85	0	22,537	0.00%
2024/01/09	17	14.31	6	14.20	14.15	11	22,391	0.05%
2024/01/08	3	14.83	3	14.97	14.50	0	22,253	0.00%
2024/01/05	1.3	14.46	5	14.55	14.50	-3.7	21,987	-0.02%
2024/01/04	11.2	14.34	3	14.40	14.25	8.2	21,786	0.04%
2024/01/03	64	15.14	12	15.14	14.90	52	21,201	0.25%
2024/01/02	39	15.11	48	15.43	15.30	-9	20,202	-0.04%
2023/12/29	8	13.93	21	14.56	14.70	-13	18,614	-0.07%
2023/12/28	0	0.00	2	13.30	13.40	-2	17,529	-0.01%
2023/12/27	0	0.00	1	13.60	13.55	-1	17,349	-0.01%
2023/12/26	12	13.80	5	13.85	13.90	7	17,148	0.04%
2023/12/25	11	14.84	11	14.35	14.35	0	16,754	0.00%
2023/12/22	0	0.00	7	14.96	14.85	-7	16,385	-0.04%
2023/12/21	24	15.14	26	14.93	14.80	-2	16,103	-0.01%
2023/12/20	22	15.12	23	15.18	15.20	-1	15,375	-0.01%
2023/12/19	26	15.05	28	15.11	15.30	-2	14,773	-0.01%
2023/12/18	35	14.80	25	15.00	14.80	10	14,101	0.07%
2023/12/15	39	14.54	46	14.72	14.50	-7	13,473	-0.05%
2023/12/14	69	15.14	35	15.11	15.00	34	12,601	0.27%
2023/12/13	42	14.29	54	14.54	14.85	-12	10,216	-0.12%
2023/12/12	50	13.40	26	13.41	13.50	24	9,019	0.27%
2023/12/11	1	11.80	27	12.56	13.05	-26	7,254	-0.36%
2023/12/08	1	11.65	19	11.90	11.90	-18	6,613	-0.27%
2023/12/07	20	11.60	3	11.48	11.55	17	6,466	0.26%
2023/12/06	1	11.70	11	11.61	11.70	-10	6,244	-0.16%
2023/12/05	0	0.00	67	11.02	11.10	-67	5,932	-1.13%
2023/12/04	0	0.00	3	10.85	10.80	-3	5,651	-0.05%
2023/12/01	3	10.45	0	0.00	10.45	3	5,449	0.06%
2023/11/30	0	0.00	97	10.73	10.70	-97	5,353	-1.81%
2023/11/29	5	10.20	15	10.26	10.20	-10	5,226	-0.19%
2023/11/28	63	10.30	3	10.60	10.30	60	5,155	1.16%
2023/11/27	15	10.56	7	10.46	10.40	8	5,078	0.16%
2023/11/24	122	10.53	6.5	10.55	10.60	115.5	4,995	2.31%	大買/鉅額交易
2023/11/23	17.5	11.20	10	11.26	10.70	7.5	4,820	0.16%
2023/11/22	0	0.00	33	10.17	11.05	-33	4,027	-0.82%
2023/11/21	30	10.10	0	0.00	10.05	30	3,663	0.82%
2023/11/20	1	10.00	0	0.00	9.83	1	3,569	0.03%
2023/11/17	0	0.00	1	10.00	9.94	-1	3,438	-0.03%
2023/11/16	1	9.69	1	10.00	9.75	0	3,373	0.00%
2023/11/15	0	0.00	4	9.74	9.80	-4	3,275	-0.12%
2023/11/14	0	0.00	1	9.27	9.18	-1	3,117	-0.03%
2023/11/13	4	8.67	5	8.77	8.85	-1	3,018	-0.03%
2023/11/10	7	8.94	0	0.00	8.67	7	2,965	0.24%
2023/11/09	8	9.06	1	9.31	9.22	7	2,826	0.25%
2023/11/08	12	9.44	0	0.00	9.38	12	2,711	0.44%
2023/11/06	0	0.00	1	10.10	10.15	-1	2,472	-0.04%
2023/11/03	0	0.00	1	10.00	9.96	-1	2,360	-0.04%
2023/11/02	0	0.00	4	9.78	9.84	-4	2,172	-0.18%
2023/11/01	40	9.49	44	9.49	9.50	-4	2,013	-0.20%
2023/10/31	6	9.38	2	9.25	9.22	4	1,898	0.21%
2023/10/30	0	0.00	3	9.47	9.47	-3	1,790	-0.17%
2023/10/27	0	0.00	7	9.29	9.36	-7	1,704	-0.41%
2023/10/26	0	0.00	0	9.01	9.02	0	1,584	0.00%
2023/10/25	0	0.00	32	9.00	9.07	-32	1,530	-2.09%
2023/10/24	30	8.97	25	8.86	8.97	5	1,482	0.34%
2023/10/23	21	8.98	4	8.91	8.93	17	1,417	1.20%
2023/10/20	2	8.66	5	8.87	8.77	-3	1,329	-0.23%
2023/10/19	0	0.00	37	8.58	8.80	-37	1,219	-3.03%
2023/10/18	0	0.00	21	8.39	8.33	-21	1,105	-1.90%
2023/10/17	11	8.37	17	8.50	8.29	-6	1,073	-0.56%
2023/10/16	15	8.41	11	8.29	8.43	4	991	0.40%
2023/10/13	0	0.00	4	8.06	8.05	-4	902	-0.44%
2023/10/12	2	8.03	16	8.02	8.00	-14	874	-1.60%
2023/10/11	0	0.00	11	7.88	7.90	-11	835	-1.32%
2023/10/05	0	0.00	2	7.90	7.90	-2	815	-0.25%
2023/10/04	0	0.00	7	7.83	7.89	-7	807	-0.87%
2023/10/03	0	0.00	5	7.88	7.87	-5	801	-0.62%
2023/10/02	0	0.00	62	7.82	7.82	-62	804	-7.71%
2023/09/28	0	0.00	1	7.72	7.71	-1	790	-0.13%
2023/09/25	0	0.00	5	7.74	7.74	-5	803	-0.62%
2023/09/22	0	0.00	7	7.68	7.66	-7	809	-0.87%
2023/09/21	4	7.58	0	0.00	7.56	4	819	0.49%
2023/09/20	5	7.60	0	0.00	7.59	5	843	0.59%
2023/09/19	0	0.00	3	7.62	7.61	-3	873	-0.34%
2023/09/18	4	7.51	0	0.00	7.52	4	878	0.46%
2023/09/15	2	7.45	0	0.00	7.57	2	885	0.23%
2023/09/13	2	7.56	0	0.00	7.56	2	883	0.23%
2023/09/12	10	7.51	1	7.60	7.60	9	895	1.01%
2023/09/11	4	7.58	0	0.00	7.48	4	889	0.45%
2023/09/08	1	7.72	0	0.00	7.77	1	884	0.11%
2023/09/07	0	0.00	10	7.73	7.79	-10	886	-1.13%
2023/09/06	0	0.00	1	7.88	7.80	-1	893	-0.11%
2023/09/05	0	0.00	1	7.88	7.86	-1	888	-0.11%
2023/09/04	0	0.00	1.3	7.86	7.85	-1.3	883	-0.15%
2023/09/01	0	7.80	0	0.00	7.80	0	874	0.00%
2023/08/30	0	0.00	6	7.77	7.80	-6	874	-0.69%
2023/08/28	0	0.00	19	7.80	7.73	-19	860	-2.21%
2023/08/25	10	7.56	6	7.71	7.69	4	847	0.47%
2023/08/23	0	7.72	4	7.63	7.72	-4	825	-0.48%
2023/08/22	1	7.45	2	7.49	7.50	-1	806	-0.12%
2023/08/21	0	0.00	22	7.38	7.45	-22	788	-2.79%
2023/08/17	4	7.23	0	0.00	7.20	4	778	0.51%
2023/08/16	4	7.28	0	0.00	7.25	4	775	0.52%
2023/08/14	0	0.00	1	7.21	7.12	-1	771	-0.13%
2023/08/11	0	0.00	5	7.16	7.12	-5	773	-0.65%
2023/08/10	4	7.12	0	0.00	7.06	4	778	0.51%
2023/08/09	5	7.13	0	0.00	7.12	5	806	0.62%
2023/08/01	4	7.16	0	0.00	7.16	4	842	0.47%
2023/07/27	0	0.00	2	7.24	7.25	-2	859	-0.23%
2023/07/26	0	0.00	5	7.16	7.17	-5	855	-0.58%
2023/07/25	10	7.12	5	7.10	7.16	5	859	0.58%
2023/07/24	18	7.03	0	0.00	7.04	18	854	2.11%
2023/07/21	33	7.22	0	0.00	7.15	33	854	3.86%
2023/07/20	10	7.37	0	0.00	7.35	10	848	1.18%
2023/07/19	4	7.40	0	0.00	7.42	4	855	0.47%
2023/07/18	6	7.35	0	0.00	7.40	6	869	0.69%
2023/07/17	15	7.39	5	7.40	7.43	10	874	1.14%
2023/07/14	6	7.44	6	7.43	7.42	0	880	0.00%
2023/07/13	30	7.48	2	7.48	7.45	28	908	3.08%
2023/07/11	0	0.00	5	7.58	7.54	-5	962	-0.52%
2023/07/10	11	7.51	0	0.00	7.53	11	1,031	1.07%
2023/07/07	9	7.57	0	0.00	7.60	9	1,084	0.83%
2023/07/06	0	0.00	5	7.75	7.72	-5	1,066	-0.47%
2023/07/04	10	7.75	0	0.00	7.72	10	1,090	0.92%
2023/06/30	5	7.81	0	0.00	7.88	5	1,128	0.44%
2023/06/29	2	7.94	11	7.96	7.94	-9	1,129	-0.80%
2023/06/28	0	0.00	12	7.88	7.85	-12	1,116	-1.07%
2023/06/27	2	7.79	7	7.82	7.69	-5	1,150	-0.43%
2023/06/26	0	0.00	4	7.68	7.70	-4	1,187	-0.34%
2023/06/21	4	7.65	0	0.00	7.63	4	1,176	0.34%
2023/06/20	4	7.57	0	0.00	7.64	4	1,174	0.34%
2023/06/19	0	0.00	0	7.63	7.63	0	1,169	0.00%
2023/06/16	0	0.00	3	7.60	7.58	-3	1,162	-0.26%
2023/06/15	0.1	7.44	4	7.41	7.42	-3.9	1,139	-0.34%
2023/06/14	5	7.42	4	7.41	7.39	1	1,137	0.09%
2023/06/13	5	7.48	0	7.50	7.55	5	1,133	0.44%
2023/06/12	1.1	7.52	4	7.51	7.56	-2.9	1,129	-0.26%
2023/06/08	5	7.59	0	0.00	7.61	5	1,118	0.45%
2023/06/07	0	0.00	1	7.70	7.65	-1	1,121	-0.09%
2023/06/06	0.3	7.66	4	7.71	7.68	-3.7	1,127	-0.33%
2023/06/05	4	7.61	4	7.66	7.62	0	1,133	0.00%
2023/05/31	0	7.50	0	0.00	7.57	0	1,129	0.00%
2023/05/26	1	7.57	0	0.00	7.56	1	1,130	0.09%
2023/05/23	4	7.67	0	0.00	7.64	4	1,158	0.35%
2023/05/17	0	0.00	3	7.66	7.69	-3	1,148	-0.26%
2023/05/16	0	0.00	2	7.61	7.56	-2	1,146	-0.17%
2023/05/15	14	7.50	0	0.00	7.50	14	1,145	1.22%
2023/05/11	1	7.71	15	7.66	7.74	-14	1,118	-1.25%
2023/05/10	2	7.78	0	0.00	7.74	2	1,100	0.18%
2023/05/09	2	7.77	0	0.00	7.85	2	1,096	0.18%
2023/05/08	0	0.00	6	7.86	7.87	-6	1,091	-0.55%
2023/05/05	4	7.78	0	0.00	7.78	4	1,083	0.37%
2023/05/04	4	7.80	0	0.00	7.84	4	1,083	0.37%
2023/05/03	10	7.78	4	7.76	7.87	6	1,081	0.55%
2023/05/02	4	7.89	0	7.89	7.89	4	1,070	0.37%
2023/04/26	0	0.00	2	7.96	7.94	-2	1,055	-0.19%
2023/04/25	0	0.00	1	7.99	7.80	-1	1,038	-0.10%
2023/04/21	1	7.67	8	7.72	7.77	-7	1,015	-0.69%
2023/04/20	2	7.85	0	0.00	7.78	2	995	0.20%
2023/04/18	16	8.01	0	0.00	8.10	16	956	1.67%
2023/04/17	10	8.11	1	8.16	8.12	9	927	0.97%
2023/04/14	7	7.99	0.5	8.00	8.04	6.5	888	0.73%
2023/04/13	70	8.01	140	7.98	8.03	-70	855	-8.19%	大賣/
2023/04/12	60	7.71	4	7.79	7.94	56	783	7.15%
2023/04/07	0	0.00	13	7.68	7.63	-13	693	-1.87%
2023/04/06	0	0.00	2	7.71	7.72	-2	675	-0.30%
2023/03/31	0	0.00	3	7.50	7.59	-3	650	-0.46%
2023/03/30	0	0.00	2	7.55	7.42	-2	616	-0.32%
2023/03/29	10	7.27	15	7.34	7.40	-5	592	-0.84%
2023/03/28	4	7.32	4	7.53	7.27	0	587	0.00%
2023/03/27	0	0.00	23	7.42	7.40	-23	529	-4.34%
2023/03/22	5	7.00	0	0.00	7.00	5	470	1.06%
2023/03/13	5	6.98	0	0.00	7.08	5	465	1.07%
2023/03/09	0	0.00	2	7.21	7.16	-2	469	-0.43%
2023/03/07	0.3	7.11	1	7.08	7.08	-0.7	458	-0.15%
2023/03/06	0	0.00	1	7.08	7.06	-1	455	-0.22%
2023/03/03	4	6.99	0	0.00	7.05	4	447	0.89%
2023/02/24	0	7.07	0	0.00	7.07	0	435	0.00%
2023/02/23	20	7.00	7	6.98	7.07	13	425	3.06%
2023/02/21	0	6.85	0	0.00	6.85	0	387	0.00%
2023/02/16	6	6.74	0	0.00	6.77	6	382	1.57%
2023/02/13	0	6.81	0	0.00	6.82	0	379	0.00%
2023/02/10	0	0.00	0.1	6.82	6.82	-0.1	380	-0.02%
2023/02/08	0	0.00	1	6.84	6.82	-1	386	-0.26%
2023/02/07	0.3	6.95	2	6.85	6.85	-1.7	396	-0.43%
2023/02/03	0	0.00	1	6.78	6.80	-1	394	-0.25%
2023/01/12	2	6.72	0	0.00	6.67	2	405	0.49%
2023/01/11	4	6.72	0	0.00	6.73	4	408	0.98%
2023/01/10	4	6.73	0	0.00	6.74	4	408	0.98%
2023/01/05	0	0.00	0	6.76	6.70	0	436	0.00%
2023/01/04	0	0.00	0	6.80	6.72	0	445	0.00%
2022/12/21	2	6.71	0	0.00	6.75	2	505	0.40%
2022/12/20	0.3	6.77	0	0.00	6.76	0.3	506	0.05%
2022/12/14	5	6.72	0	0.00	6.73	5	518	0.97%
2022/11/25	0	6.45	0	0.00	6.41	0	563	0.00%
2022/11/24	0	6.44	0	0.00	6.44	0	568	0.00%
2022/11/17	0	6.42	0	0.00	6.40	0	653	0.00%
2022/11/16	0	6.43	0	0.00	6.40	0	656	0.00%
2022/11/14	0	6.46	0	0.00	6.42	0	646	0.00%
2022/11/10	0	6.45	0	0.00	6.50	0	649	0.00%
2022/11/08	0	6.45	0	0.00	6.48	0	656	0.00%
2022/11/07	0	6.48	0	0.00	6.48	0	651	0.00%
2022/11/04	0	6.54	0	0.00	6.50	0	652	0.00%
2022/11/03	0	6.59	0	0.00	6.53	0	659	0.00%
2022/11/02	0	6.52	0	0.00	6.51	0	654	0.00%
2022/11/01	0	6.51	0	0.00	6.49	0	670	0.00%
2022/10/28	0	6.52	0	0.00	6.38	0	674	0.00%
2022/10/11	2	6.58	0	0.00	6.56	2	631	0.32%
2022/09/27	0	0.00	8	6.73	6.74	-8	606	-1.32%
2022/09/23	2	6.88	0	0.00	6.93	2	607	0.33%
2022/08/29	0	0.00	0	6.99	6.96	0	662	0.00%
2022/08/26	1	7.11	0	0.00	7.14	1	657	0.15%
2022/08/22	0	0.00	0	7.33	6.96	0	586	0.00%
2022/08/10	0	0.00	1	7.02	7.00	-1	563	-0.18%
2022/08/09	0	0.00	1	6.97	6.95	-1	557	-0.18%
2022/08/05	2	6.84	0	0.00	6.85	2	550	0.36%
2022/08/03	1	6.85	0	0.00	6.84	1	589	0.17%
2022/07/26	1	6.87	0	0.00	6.95	1	612	0.16%
2022/07/25	0	0.00	3	6.90	6.89	-3	614	-0.49%
2022/07/22	1	6.86	0	0.00	6.86	1	617	0.16%
2022/07/13	0	0.00	3	6.76	6.81	-3	655	-0.46%
2022/07/07	0	0.00	14	6.93	6.96	-14	649	-2.16%
2022/07/01	3	6.88	0	0.00	6.88	3	657	0.46%
2022/06/29	2	7.06	0	0.00	7.07	2	660	0.30%
2022/06/27	2	7.16	0	0.00	7.18	2	670	0.30%
2022/06/24	0.1	7.06	0	0.00	7.13	0.1	669	0.01%
2022/06/15	5	7.47	0	0.00	7.46	5	677	0.74%
2022/06/13	4	7.39	0	0.00	7.38	4	668	0.60%
2022/06/09	6	7.67	0	0.00	7.68	6	664	0.90%
2022/06/07	0	0.00	14	7.85	7.75	-14	639	-2.19%
2022/06/06	0	0.00	1	7.41	7.42	-1	606	-0.16%
2022/05/30	0	0.00	0	7.28	7.28	0	645	0.00%
2022/05/16	0.1	7.22	0	0.00	7.18	0.1	738	0.02%
2022/05/12	16	7.31	0	0.00	7.18	16	734	2.18%
2022/05/06	1	7.95	0	0.00	7.94	1	723	0.14%
2022/05/04	14	7.99	0	0.00	7.97	14	729	1.92%
2022/04/27	6	7.96	10	7.96	7.95	-4	773	-0.52%
2022/04/25	5	8.05	0	0.00	8.06	5	761	0.66%
2022/04/22	5	8.12	0.1	8.12	8.12	4.9	748	0.66%
2022/04/18	0	0.00	5	8.13	8.14	-5	788	-0.63%
2022/04/11	0	8.26	0	0.00	8.21	0	823	0.00%
2022/04/06	0	0.00	50	8.28	8.33	-50	844	-5.92%
2022/03/31	0	8.34	0.1	8.34	8.29	-0.1	853	-0.01%
2022/03/28	3	8.27	0	0.00	8.29	3	851	0.35%
2022/03/24	5	8.40	0	0.00	8.40	5	867	0.58%
2022/03/17	50	8.21	0	0.00	8.18	50	844	5.92%
2022/03/09	3	8.10	0	0.00	8.08	3	877	0.34%
2022/03/08	2	8.07	0	0.00	8.05	2	896	0.22%
2022/03/07	2	8.14	0	0.00	8.17	2	880	0.23%
2022/03/01	2	8.25	0	0.00	8.30	2	918	0.22%
2022/02/24	3	8.21	0	0.00	8.18	3	916	0.33%
2022/02/09	10	8.51	0	0.00	8.49	10	1,127	0.89%
2022/02/07	0	8.30	4	8.28	8.28	-4	1,140	-0.35%
2022/01/25	2	8.16	0	0.00	8.16	2	1,160	0.17%
2022/01/24	6	8.23	0	0.00	8.26	6	1,170	0.51%
2022/01/21	4	8.37	0	0.00	8.33	4	1,154	0.35%
2022/01/20	0	0.00	0	8.40	8.40	0	1,150	0.00%
2022/01/19	2	8.39	0	0.00	8.39	2	1,152	0.17%
2022/01/14	2	8.40	0	0.00	8.39	2	1,159	0.17%
2022/01/13	0	0.00	0.6	8.45	8.42	-0.6	1,158	-0.05%
2022/01/11	0.1	8.50	0	0.00	8.40	0.1	1,150	0.01%
2022/01/06	0.1	8.59	0	0.00	8.53	0.1	1,136	0.01%
2022/01/05	0	0.00	4	8.56	8.56	-4	1,136	-0.35%
2021/12/30	0	0.00	2	8.51	8.55	-2	1,136	-0.18%
2021/12/21	2	8.40	0	0.00	8.40	2	1,210	0.17%
2021/12/17	6	8.44	0	0.00	8.42	6	1,237	0.48%
2021/12/10	0	0.00	2	8.50	8.52	-2	1,324	-0.15%
2021/12/08	0	0.00	30	8.45	8.46	-30	1,335	-2.25%
2021/12/02	2	8.43	20	8.40	8.39	-18	1,508	-1.19%
2021/11/29	0	0.00	30	8.50	8.39	-30	1,657	-1.81%
2021/11/26	0	0.00	30	8.58	8.57	-30	1,665	-1.80%
2021/11/24	0.1	8.75	0	0.00	8.74	0.1	1,694	0.01%
2021/11/22	0	0.00	1	8.80	8.83	-1	1,716	-0.06%
2021/11/19	2	8.87	0	0.00	8.82	2	1,718	0.12%
2021/11/17	0	0.00	8	8.86	8.85	-8	1,687	-0.47%
2021/11/16	0	0.00	15	8.74	8.73	-15	1,657	-0.91%
2021/11/11	1	8.68	37	8.68	8.68	-36	1,639	-2.20%
2021/11/10	4	8.81	0	0.00	8.76	4	1,629	0.25%
2021/11/09	1	8.60	18	8.60	8.63	-17	1,576	-1.08%
2021/11/04	1	8.58	1	8.61	8.63	0	1,611	0.00%
2021/11/02	25	8.63	25	8.58	8.51	0	1,603	0.00%
2021/10/29	0	0.00	2	8.61	8.58	-2	1,570	-0.13%
2021/10/25	0	0.00	13	8.48	8.50	-13	1,569	-0.83%
2021/10/21	10	8.60	0	0.00	8.56	10	1,612	0.62%
2021/10/20	5	8.51	26	8.51	8.51	-21	1,612	-1.30%
2021/10/19	2	8.48	0	0.00	8.49	2	1,632	0.12%
2021/10/15	0	0.00	11	8.42	8.42	-11	1,666	-0.66%
2021/10/12	10	8.36	0	0.00	8.36	10	1,784	0.56%
2021/10/05	0.1	8.50	0	0.00	8.38	0.1	1,837	0.01%
2021/10/04	3	8.46	0	0.00	8.38	3	1,843	0.16%
2021/10/01	4	8.72	0	0.00	8.51	4	1,875	0.21%
2021/09/29	26	8.76	0	0.00	8.72	26	1,861	1.40%
2021/09/28	3	8.86	0	0.00	8.85	3	1,865	0.16%
2021/09/22	1	8.53	0	0.00	8.52	1	1,864	0.05%
2021/09/17	2	8.52	0	0.00	8.50	2	1,828	0.11%
2021/09/16	3	8.59	0	0.00	8.59	3	1,818	0.16%
2021/09/13	4	8.70	0	0.00	8.68	4	1,825	0.22%
2021/09/10	5	8.54	0.1	8.56	8.49	4.9	1,841	0.26%
2021/09/08	1	8.60	0	0.00	8.58	1	1,817	0.06%
2021/09/07	7	8.94	12	8.93	8.80	-5	1,799	-0.28%
2021/09/06	5	10.10	2	10.18	10.00	3	1,713	0.18%
2021/09/02	1	10.25	0	0.00	10.20	1	1,585	0.06%
2021/08/27	2	10.00	2	9.99	9.99	0	1,509	0.00%
2021/08/26	0	0.00	2	9.99	9.98	-2	1,536	-0.13%
2021/08/20	2	9.59	0	0.00	9.59	2	1,604	0.12%
2021/08/19	1	9.82	10	9.67	9.63	-9	1,651	-0.55%
2021/08/18	1	9.74	0	0.00	9.77	1	1,658	0.06%
2021/08/17	0	0.00	5	9.76	9.74	-5	1,665	-0.30%
2021/08/12	2	9.96	1	10.00	10.05	1	1,689	0.06%
2021/08/09	0	0.00	5	9.82	9.81	-5	1,811	-0.28%
2021/08/06	0.2	9.77	0	0.00	9.80	0.2	1,895	0.01%
2021/08/04	0	0.00	3	9.82	9.83	-3	2,146	-0.14%
2021/07/27	3	9.91	0	0.00	9.88	3	2,831	0.11%
2021/07/22	0	0.00	12	9.95	9.93	-12	3,106	-0.39%
2021/07/20	0	0.00	10	10.05	10.05	-10	3,258	-0.31%
2021/07/15	0	9.82	0	0.00	9.85	0	3,837	0.00%
2021/07/14	10	9.85	10	9.82	9.79	0	4,144	0.00%
2021/07/12	0	0.00	5	9.96	9.95	-5	4,387	-0.11%
2021/07/09	6	10.06	1	10.10	10.00	5	4,376	0.11%
2021/07/08	10	9.94	5	10.10	10.00	5	4,410	0.11%
2021/07/07	0	0.00	5	9.83	9.85	-5	4,507	-0.11%
2021/07/06	0	0.00	31	9.81	9.80	-31	4,547	-0.68%
2021/07/02	0	0.00	1	9.84	9.73	-1	4,659	-0.02%
2021/07/01	10	9.75	0	0.00	9.75	10	4,673	0.21%
2021/06/29	15	9.75	0	0.00	9.72	15	4,699	0.32%
2021/06/23	0	0.00	1	9.73	9.70	-1	4,942	-0.02%
2021/06/22	46	9.71	5	9.74	9.72	41	4,989	0.82%
2021/06/21	10	9.61	0	0.00	9.57	10	5,040	0.20%
2021/06/18	1	9.75	0	0.00	9.77	1	5,030	0.02%
2021/06/16	2	9.90	0	0.00	9.79	2	5,072	0.04%
2021/06/15	3	9.92	0	9.86	9.86	3	5,108	0.06%
2021/06/10	6	9.92	0	0.00	9.86	6	5,538	0.11%
2021/06/09	2	9.94	0	0.00	9.95	2	5,536	0.04%
2021/06/07	8	9.83	0	0.00	9.93	8	5,626	0.14%
2021/06/04	2	10.00	0	0.00	9.99	2	5,688	0.04%
2021/06/03	13	10.12	7	10.21	10.05	6	5,820	0.10%
2021/06/01	10	9.93	0	0.00	10.05	10	5,774	0.17%
2021/05/31	0	0.00	2	9.99	9.98	-2	5,777	-0.03%
2021/05/28	15	10.08	0	0.00	10.10	15	5,782	0.26%
2021/05/27	17	9.83	55	9.73	9.89	-38	5,773	-0.66%
2021/05/26	15	9.56	1	9.61	9.57	14	5,737	0.24%
2021/05/25	22	9.54	0	0.00	9.41	22	5,728	0.38%
2021/05/24	12	9.41	9	9.48	9.43	3	5,750	0.05%
2021/05/21	0	0.00	0.1	9.40	9.42	-0.1	5,788	0.00%
2021/05/20	10	9.22	0	0.00	9.21	10	5,811	0.17%
2021/05/19	5	9.35	0	0.00	9.33	5	5,829	0.09%
2021/05/18	1.1	9.05	1	9.20	9.15	0.1	5,915	0.00%
2021/05/17	64	8.83	21	8.88	8.73	43	5,888	0.73%
2021/05/14	22	10.04	0	0.00	9.69	22	5,796	0.38%
2021/05/13	2	9.55	2	9.70	9.89	0	5,713	0.00%
2021/05/12	22	10.05	40	10.01	9.98	-18	5,654	-0.32%
2021/05/11	10	10.53	0	0.00	10.50	10	5,472	0.18%
2021/05/10	63	10.98	0.5	10.85	10.90	62.5	5,393	1.16%
2021/05/06	4	10.75	0	0.00	10.75	4	5,039	0.08%
2021/05/05	30	11.05	4	11.05	10.80	26	4,981	0.52%
2021/05/04	3	11.07	30	11.42	10.70	-27	4,903	-0.55%
2021/04/29	0	0.00	4	11.69	11.65	-4	4,734	-0.08%
2021/04/28	2	11.70	7	11.86	11.70	-5	4,651	-0.11%
2021/04/27	2	11.70	22	11.65	11.60	-20	4,566	-0.44%
2021/04/26	1	11.60	13	11.79	11.55	-12	4,524	-0.27%
2021/04/23	10	11.80	20	11.80	11.75	-10	4,424	-0.23%
2021/04/22	21	11.68	5	11.72	11.50	16	4,307	0.37%
2021/04/21	3	11.33	64	11.36	11.45	-61	3,854	-1.58%
2021/04/20	24	11.70	54	11.41	11.45	-30	3,816	-0.79%
2021/04/19	19	11.19	0	0.00	11.25	19	3,582	0.53%
2021/04/15	10	10.80	20	10.80	10.85	-10	3,403	-0.29%
2021/04/13	30	11.08	0	0.00	10.85	30	3,423	0.88%
2021/04/12	10	10.80	0	0.00	10.85	10	3,300	0.30%
2021/04/09	1	10.80	83	10.75	10.80	-82	3,267	-2.51%
2021/03/29	10	10.95	0	0.00	11.00	10	3,094	0.32%
2021/03/26	0	0.00	40	10.95	10.95	-40	3,117	-1.28%
2021/03/25	40	11.00	20	11.00	10.75	20	3,059	0.65%
2021/03/24	0	0.00	1	10.85	10.80	-1	3,053	-0.03%
2021/03/23	9	10.57	0	0.00	10.55	9	3,012	0.30%
2021/03/22	5	10.62	0	0.00	10.65	5	3,019	0.17%
2021/03/19	14	10.64	0	0.00	10.65	14	3,043	0.46%
2021/03/18	15	10.71	0	0.00	10.75	15	3,035	0.49%
2021/03/17	37	10.83	33	10.75	10.80	4	3,052	0.13%
2021/03/16	10	11.24	27	10.86	11.20	-17	3,047	-0.56%
2021/03/15	0.4	10.40	0	0.00	10.40	0.4	2,812	0.02%
2021/03/12	11	10.35	0	0.00	10.35	11	2,914	0.38%
2021/03/11	12	10.58	0	0.00	10.50	12	2,921	0.41%
2021/03/10	12	10.65	5	10.65	10.75	7	2,929	0.24%
2021/03/09	10	10.48	0	0.00	10.90	10	2,983	0.34%
2021/03/08	0	10.20	0	0.00	10.25	0	2,889	0.00%
2021/03/05	0	10.30	0	0.00	10.30	0	2,984	0.00%
2021/03/02	13	10.07	0	0.00	10.05	13	3,256	0.40%
2021/02/26	12	10.00	0	0.00	10.10	12	3,308	0.36%
2021/02/25	4	10.05	0	0.00	10.10	4	3,391	0.12%
2021/02/24	10	10.13	0	0.00	10.10	10	3,520	0.28%
2021/02/18	0	0.00	1	9.94	10.05	-1	3,684	-0.03%
2021/02/05	0	0.00	2	9.42	9.37	-2	3,834	-0.05%
2021/02/03	0	0.00	0	9.35	9.40	0	4,017	0.00%
2021/02/02	15	9.34	0	0.00	9.45	15	4,137	0.36%
2021/01/29	4	9.31	3	9.30	9.26	1	4,372	0.02%
2021/01/28	0	0.00	2	9.49	9.49	-2	4,437	-0.05%
2021/01/26	0	0.00	2	9.60	9.53	-2	4,756	-0.04%
2021/01/25	11	9.62	0	0.00	9.62	11	4,840	0.23%
2021/01/22	7	9.25	4	9.27	9.48	3	4,932	0.06%
2021/01/21	5	9.23	0	0.00	9.25	5	5,089	0.10%
2021/01/20	1	9.35	0	0.00	9.33	1	5,194	0.02%
2021/01/19	1	9.80	30	9.68	9.71	-29	5,464	-0.53%
2021/01/18	0	0.00	3	9.52	9.56	-3	5,530	-0.05%
2021/01/15	21	9.54	0	0.00	9.50	21	5,603	0.37%
2021/01/13	11	9.90	5	9.91	9.84	6	5,865	0.10%
2021/01/11	3	9.92	0	0.00	9.92	3	6,631	0.05%
2021/01/08	0	0.00	10	10.00	10.05	-10	6,686	-0.15%
2021/01/07	1	10.05	0	0.00	10.05	1	6,750	0.01%
2021/01/06	5	10.30	5	10.20	10.00	0	6,968	0.00%
2021/01/05	8	10.39	0	0.00	10.35	8	7,000	0.11%
2021/01/04	0	0.00	3	10.55	10.50	-3	7,042	-0.04%
2020/12/31	20	10.53	1	10.50	10.50	19	7,106	0.27%
2020/12/30	6	10.41	2	10.45	10.45	4	7,166	0.06%
2020/12/29	1	10.50	1	10.45	10.50	0	7,185	0.00%
2020/12/24	0	0.00	2	10.45	10.40	-2	7,238	-0.03%
2020/12/23	0	0.00	2	10.23	10.30	-2	7,267	-0.03%
2020/12/22	26	10.31	0	0.00	10.30	26	7,360	0.35%
2020/12/21	0	0.00	5	10.25	10.25	-5	7,423	-0.07%
2020/12/18	3	10.42	0	0.00	10.35	3	7,586	0.04%
2020/12/16	0	0.00	3	10.45	10.45	-3	8,033	-0.04%
2020/12/14	0	0.00	1	10.55	10.60	-1	8,193	-0.01%
2020/12/11	2	10.33	0	0.00	10.45	2	8,385	0.02%
2020/12/10	2	10.68	0	0.00	10.65	2	8,452	0.02%
2020/12/09	0	0.00	1	10.40	10.40	-1	8,476	-0.01%
2020/12/07	0	0.00	2	11.05	11.05	-2	8,508	-0.02%
2020/12/04	5	11.20	0	0.00	11.20	5	8,602	0.06%
2020/12/03	0	0.00	3	11.35	11.15	-3	8,740	-0.03%
2020/12/01	0	0.00	41	11.54	11.50	-41	9,529	-0.43%
2020/11/30	10	11.75	2	11.85	11.80	8	9,578	0.08%
2020/11/27	6	11.70	1	11.80	11.75	5	9,450	0.05%
2020/11/25	1	11.50	0	0.00	11.60	1	9,630	0.01%
2020/11/24	5	11.55	0	0.00	11.45	5	9,666	0.05%
2020/11/23	5	11.65	3	11.30	11.55	2	9,676	0.02%
2020/11/20	3	11.33	0	0.00	11.40	3	9,743	0.03%
2020/11/19	2	11.30	2	11.35	11.35	0	9,915	0.00%
2020/11/18	0	0.00	1	11.45	11.55	-1	10,258	-0.01%
2020/11/17	20	11.40	130	11.40	11.45	-110	10,609	-1.04%	大賣/鉅額交易
2020/11/16	5	11.70	0	0.00	11.60	5	10,844	0.05%
2020/11/12	34	11.83	7	11.81	11.85	27	11,272	0.24%
2020/11/11	21	12.10	5	12.10	12.15	16	11,417	0.14%
2020/11/10	20	12.25	10	12.10	12.10	10	11,455	0.09%
2020/11/09	12	12.36	1	12.45	12.30	11	11,591	0.09%
2020/11/06	6	12.65	0	0.00	12.55	6	11,621	0.05%
2020/11/05	0	0.00	30	12.90	12.90	-30	11,671	-0.26%
2020/11/04	9	12.96	1	12.95	12.90	8	11,757	0.07%
2020/11/03	1	12.75	8	12.79	12.80	-7	11,600	-0.06%
2020/11/02	5	12.60	0	0.00	12.70	5	11,578	0.04%
2020/10/30	3	12.65	1	12.35	12.35	2	11,604	0.02%
2020/10/29	0	0.00	204	12.01	12.60	-204	11,608	-1.76%	大賣/鉅額交易
2020/10/28	16	12.37	19	12.31	12.25	-3	11,480	-0.03%
2020/10/27	4	12.85	3	12.67	12.55	1	11,392	0.01%
2020/10/23	6	12.43	5	12.55	12.35	1	11,139	0.01%
2020/10/22	0	0.00	4	12.45	12.45	-4	11,101	-0.04%
2020/10/21	30	12.45	40	12.43	12.40	-10	11,088	-0.09%
2020/10/20	46	12.50	31	12.46	12.60	15	10,947	0.14%
2020/10/19	34	11.90	42	11.80	12.10	-8	10,385	-0.08%
2020/10/16	7	11.62	1	11.70	11.70	6	10,143	0.06%
2020/10/15	11	11.80	166	11.75	11.70	-155	10,096	-1.54%	大賣/鉅額交易
2020/10/14	236	11.58	102	11.65	11.65	134	10,072	1.33%	大買/大賣/鉅額交易
2020/10/13	8	11.39	1	11.45	11.40	7	10,094	0.07%
2020/10/12	5	11.25	6	11.35	11.35	-1	10,264	-0.01%
2020/10/08	6	11.40	1	11.50	11.35	5	10,376	0.05%
2020/10/07	4	11.43	27	11.40	11.40	-23	10,465	-0.22%
2020/10/06	6	11.28	15	11.28	11.30	-9	10,556	-0.09%
2020/10/05	0	0.00	10	11.20	11.15	-10	10,671	-0.09%
2020/09/29	4	11.20	0	0.00	11.20	4	11,308	0.04%
2020/09/28	1	10.65	6	10.93	11.10	-5	11,450	-0.04%
2020/09/25	13	10.65	11	10.91	10.75	2	11,461	0.02%
2020/09/24	56	11.09	12	10.89	10.90	44	11,423	0.39%
2020/09/23	5	11.33	3	11.35	11.30	2	11,459	0.02%
2020/09/22	4	11.70	92	11.66	11.65	-88	11,322	-0.78%
2020/09/21	1	11.95	211	11.79	11.95	-210	11,044	-1.90%	大賣/鉅額交易
2020/09/18	2	11.70	0	0.00	11.65	2	10,876	0.02%
2020/09/17	10	11.75	9	11.68	11.60	1	10,813	0.01%
2020/09/16	6	11.76	34	11.73	11.70	-28	10,713	-0.26%
2020/09/15	0	0.00	36	11.50	11.45	-36	10,498	-0.34%
2020/09/14	8	11.27	10	11.36	11.30	-2	10,401	-0.02%
2020/09/11	5	11.12	1	11.35	11.05	4	10,288	0.04%
2020/09/10	8	11.32	14	11.38	11.25	-6	10,208	-0.06%
2020/09/09	3	11.10	115	11.42	11.45	-112	10,118	-1.11%	大賣/鉅額交易
2020/09/08	9	11.44	16.1	11.40	11.35	-7.1	9,998	-0.07%
2020/09/07	38	11.64	18	11.69	11.45	20	9,823	0.20%
2020/09/04	135	11.01	23	11.04	11.05	112	9,269	1.21%	大買/鉅額交易
2020/09/03	2	10.80	24	10.91	10.80	-22	8,975	-0.25%
2020/09/02	5	10.66	6	10.72	10.65	-1	8,852	-0.01%
2020/09/01	11	10.76	101	10.70	10.70	-90	8,810	-1.02%	大賣/
2020/08/31	68	10.96	18	10.92	10.80	50	8,734	0.57%
2020/08/28	10	10.56	2	10.70	10.60	8	8,556	0.09%
2020/08/27	14	10.59	4	10.60	10.55	10	8,482	0.12%
2020/08/26	154	10.70	16	10.70	10.65	138	8,421	1.64%	大買/鉅額交易
2020/08/25	137	10.88	51	10.92	10.90	86	8,277	1.04%	大買/
2020/08/24	48	11.06	50	11.39	10.90	-2	8,160	-0.02%
2020/08/21	191	10.84	94	10.97	11.30	97	7,771	1.25%	大買/
2020/08/20	57	10.48	45	10.21	10.30	12	7,344	0.16%
2020/08/19	88	10.98	13	10.98	11.00	75	7,034	1.07%
2020/08/18	36	10.93	163	10.76	10.90	-127	6,793	-1.87%	大賣/鉅額交易
2020/08/17	53	10.55	5	10.43	10.55	48	6,347	0.76%
2020/08/14	0	0.00	3	10.33	10.20	-3	6,090	-0.05%
2020/08/13	27	10.14	5	10.10	10.15	22	5,997	0.37%
2020/08/12	5	10.45	12	10.45	10.50	-7	5,769	-0.12%
2020/08/11	0	0.00	5	10.25	10.15	-5	5,637	-0.09%
2020/08/10	5	10.55	1	10.45	10.75	4	5,473	0.07%
2020/08/06	0	0.00	1	10.20	10.30	-1	5,289	-0.02%
2020/08/05	0	0.00	15	10.47	10.35	-15	5,319	-0.28%
2020/08/04	1	10.30	20	10.20	10.25	-19	5,394	-0.35%
2020/08/03	10	9.97	0	0.00	10.00	10	5,502	0.18%
2020/07/30	0	0.00	5	10.10	10.15	-5	5,562	-0.09%
2020/07/28	21	9.60	10	9.51	9.50	11	5,502	0.20%
2020/07/27	20	9.71	1	9.82	9.68	19	5,480	0.35%
2020/07/24	1	10.10	1	10.10	9.95	0	5,442	0.00%
2020/07/23	0	0.00	1	10.10	10.10	-1	5,401	-0.02%
2020/07/21	3	10.20	0	0.00	10.15	3	5,375	0.06%
2020/07/17	10	10.82	18	11.05	10.30	-8	5,252	-0.15%
2020/07/16	19	10.93	36	10.47	10.75	-17	5,025	-0.34%
2020/07/15	32	10.11	1	10.20	10.10	31	4,752	0.65%
2020/07/14	82	10.20	6	10.21	10.25	76	4,605	1.65%
2020/07/13	27	10.03	21	10.15	10.05	6	4,449	0.13%
2020/07/10	14	10.00	4	9.91	9.85	10	4,290	0.23%
2020/07/09	99	10.38	27	10.32	10.35	72	4,164	1.73%
2020/07/08	67	10.33	33	10.55	10.70	34	3,924	0.87%
2020/07/07	15	9.80	0	0.00	9.73	15	3,576	0.42%
2020/07/06	0	0.00	5	9.40	9.40	-5	3,377	-0.15%
2020/07/03	5	9.50	10	9.36	9.43	-5	3,316	-0.15%
2020/07/02	10	9.30	7	9.49	9.60	3	3,269	0.09%
2020/07/01	0	0.00	5	9.04	9.01	-5	3,122	-0.16%
2020/06/30	5	8.83	0	0.00	8.83	5	3,116	0.16%
2020/06/29	2	8.80	0	0.00	8.80	2	3,151	0.06%
2020/06/24	10	8.90	0	0.00	8.88	10	3,131	0.32%
2020/06/23	0	0.00	15	9.04	8.93	-15	3,171	-0.47%
2020/06/22	15	8.98	15	8.96	8.96	0	3,169	0.00%
2020/06/19	25	8.92	0	0.00	8.96	25	3,198	0.78%
2020/06/18	5	8.90	0	0.00	8.99	5	3,199	0.16%
2020/06/17	5	8.95	0	0.00	9.00	5	3,211	0.16%
2020/06/16	0	0.00	60	9.05	9.06	-60	3,217	-1.86%
2020/06/15	0	0.00	150	8.93	8.92	-150	3,276	-4.58%	大賣/鉅額交易
2020/06/12	30	8.79	0	0.00	8.99	30	3,286	0.91%
2020/06/11	12	9.01	67	9.33	9.15	-55	3,297	-1.67%
2020/06/10	0	0.00	1	9.44	9.35	-1	3,248	-0.03%
2020/06/09	5	9.39	1	9.39	9.46	4	3,257	0.12%
2020/06/08	57	9.32	0	0.00	9.38	57	3,248	1.75%
2020/06/03	3	9.15	0	0.00	9.21	3	3,236	0.09%
2020/06/01	0	0.00	9	9.27	9.28	-9	3,167	-0.28%
2020/05/29	0	0.00	15	9.24	9.29	-15	3,107	-0.48%
2020/05/28	5	8.97	10	8.83	8.80	-5	3,024	-0.17%
2020/05/27	0	0.00	10	8.64	8.63	-10	2,998	-0.33%
2020/05/26	0	0.00	5	8.51	8.47	-5	2,978	-0.17%
2020/05/25	0	0.00	2	8.39	8.46	-2	2,976	-0.07%
2020/05/21	0	0.00	2	8.35	8.36	-2	2,989	-0.07%
2020/05/15	20	8.05	0	0.00	8.07	20	3,023	0.66%
2020/05/14	111	8.13	0	8.04	8.04	111	3,035	3.66%	大買/鉅額交易
2020/05/12	24	8.36	0	0.00	8.15	24	2,979	0.81%
2020/05/11	41	8.27	3	8.72	8.35	38	2,900	1.31%
2020/05/08	26	8.82	90.6	9.76	8.73	-64.6	2,716	-2.38%
2020/05/06	0	0.00	1	9.07	9.25	-1	2,490	-0.04%
2020/05/05	1	9.17	20	9.09	9.00	-19	2,446	-0.78%
2020/04/29	0	0.00	12	8.99	9.09	-12	2,414	-0.50%
2020/04/28	2	9.05	20	8.96	8.93	-18	2,442	-0.74%
2020/04/27	0	0.00	10	9.00	8.98	-10	2,540	-0.39%
2020/04/17	0	8.42	20	8.63	8.42	-20	3,091	-0.65%
2020/04/01	0	7.40	0	0.00	7.43	0	3,334	0.00%
2020/03/31	0	7.32	5	7.31	7.32	-5	3,349	-0.15%
2020/03/27	0	0.00	35	6.88	6.80	-35	3,380	-1.04%
2020/03/26	0	6.97	0	0.00	7.00	0	3,398	0.00%
2020/03/24	5	6.14	0	0.00	6.15	5	3,371	0.15%
2020/03/19	30	5.51	0	0.00	5.65	30	3,501	0.86%
2020/03/16	0	6.90	0	0.00	6.68	0	3,948	0.00%
2020/03/13	0	7.33	0	0.00	7.30	0	4,129	0.00%
2020/03/11	0	7.60	0	0.00	7.59	0	5,187	0.00%
2020/03/10	0	7.45	0	0.00	7.40	0	5,798	0.00%
2020/03/09	0	7.50	0	0.00	7.44	0	6,148	0.00%
2020/03/06	0	7.90	0	0.00	7.90	0	6,269	0.00%
2020/03/05	5	7.96	0	0.00	7.96	5	6,953	0.07%
2020/02/24	0	0.00	10	8.01	8.01	-10	7,341	-0.14%
2020/02/18	30	8.13	0	0.00	8.14	30	7,473	0.40%
2020/02/06	0	0.00	1	8.50	8.78	-1	7,746	-0.01%
2020/02/05	1	8.61	0	0.00	8.49	1	7,929	0.01%
2020/01/31	0	0.00	0	8.86	8.82	0	7,954	0.00%
2020/01/17	0	0.00	6	9.87	9.95	-6	8,138	-0.07%
2020/01/16	9	10.03	15	9.95	10.10	-6	8,095	-0.07%
2020/01/10	13	9.32	16	9.35	9.27	-3	8,427	-0.04%
2020/01/09	5	9.12	15	9.02	9.06	-10	8,660	-0.12%
2020/01/08	8	8.85	0	0.00	8.82	8	8,721	0.09%
2020/01/07	2	8.91	28	8.91	8.96	-26	8,827	-0.29%
2019/12/30	25	9.58	0	0.00	9.40	25	8,723	0.29%
2019/12/23	10	9.48	1	9.49	9.42	9	8,449	0.11%
2019/12/17	10	9.66	13	9.72	9.55	-3	8,461	-0.04%
2019/12/13	0	0.00	11	9.50	9.49	-11	8,248	-0.13%
2019/12/12	31	9.56	33	9.69	9.50	-2	8,165	-0.02%
2019/12/11	50	9.87	40	9.97	9.66	10	7,921	0.13%
2019/12/10	60	9.84	66	9.72	10.00	-6	7,634	-0.08%
2019/12/09	54	9.53	56	9.66	9.65	-2	7,434	-0.03%
2019/12/06	65	9.98	79	9.89	9.47	-14	7,176	-0.20%
2019/12/05	1	9.62	27.8	9.53	9.69	-26.8	6,271	-0.43%
2019/12/04	2	8.81	2	8.50	8.81	0	5,634	0.00%
2019/12/03	12	8.41	14	8.41	8.40	-2	5,259	-0.04%
2019/12/02	24	8.49	18	8.56	8.60	6	5,085	0.12%
2019/11/29	2	7.91	13	7.81	7.82	-11	4,393	-0.25%
2019/11/27	0	0.00	6	7.96	7.94	-6	4,122	-0.15%
2019/11/25	0	0.00	3	7.87	7.87	-3	4,022	-0.07%
2019/11/22	3	7.77	0	0.00	7.74	3	3,971	0.08%
2019/11/20	1	8.05	0	0.00	7.81	1	3,878	0.03%
2019/11/19	2	7.90	0	0.00	7.82	2	3,772	0.05%
2019/11/18	0	0.00	1	7.79	7.76	-1	3,728	-0.03%
2019/11/15	2	7.52	1	7.73	7.71	1	3,686	0.03%
2019/11/14	6	7.63	1	7.64	7.49	5	3,621	0.14%
2019/11/13	1	7.60	0	0.00	7.58	1	3,564	0.03%
2019/11/12	5	7.67	0	0.00	7.59	5	3,537	0.14%
2019/11/11	2	7.76	3	7.83	7.65	-1	3,475	-0.03%
2019/11/06	53	8.30	0	0.00	8.26	53	3,264	1.62%
2019/11/04	6	8.46	3	8.49	8.52	3	3,153	0.10%
2019/10/30	0	0.00	5.3	8.35	8.27	-5.3	2,888	-0.18%
2019/10/29	0	0.00	3	8.29	8.27	-3	2,830	-0.11%
2019/10/28	9	8.49	0	0.00	8.42	9	2,775	0.32%
2019/10/25	13	8.42	3	8.65	8.51	10	2,670	0.37%
2019/10/24	10	8.20	0	0.00	8.27	10	2,417	0.41%
2019/10/22	1	8.26	1	8.21	8.30	0	2,215	0.00%
2019/10/21	1	8.65	1	8.60	8.60	0	2,030	0.00%
2019/10/17	4	8.36	5	8.69	8.69	-1	1,491	-0.07%
2019/10/16	30	7.90	31	7.89	7.90	-1	1,150	-0.09%
2019/10/15	0	0.00	1	7.72	7.70	-1	1,050	-0.10%
2019/09/20	10	7.19	10	7.24	7.58	0	655	0.00%
2019/04/18	0	0.00	4	7.25	7.30	-4	678	-0.59%
2019/03/05	5	8.00	0	0.00	7.99	5	571	0.87%
2019/01/29	0	0.00	1	8.35	8.33	-1	850	-0.12%
2019/01/11	5	8.35	0	0.00	8.30	5	1,040	0.48%
2018/11/22	0	0.00	5	8.46	8.43	-5	1,445	-0.35%
2018/11/16	5	8.40	0	0.00	8.38	5	1,384	0.36%
2018/11/14	1	8.02	0	0.00	8.03	1	1,362	0.07%
2018/11/08	1	8.03	0	0.00	8.02	1	1,494	0.07%
2018/11/02	0	0.00	3	7.24	7.35	-3	1,731	-0.17%
2018/11/01	0	0.00	2	7.15	7.17	-2	2,064	-0.10%
2018/10/30	1	7.07	0	0.00	7.07	1	2,388	0.04%
2018/10/23	1	7.34	9	7.48	7.35	-8	2,458	-0.33%
2018/10/18	5	7.19	0	0.00	7.21	5	2,476	0.20%
2018/10/16	2	7.10	0	0.00	7.10	2	2,440	0.08%
2018/10/08	2	8.04	0	0.00	8.05	2	2,315	0.09%
2018/10/05	1	8.43	0	0.00	8.19	1	2,313	0.04%
2018/09/28	1	8.90	0	0.00	8.93	1	2,310	0.04%
2018/09/26	3	9.02	0	0.00	9.00	3	2,458	0.12%
2018/09/19	0	0.00	1	9.19	9.16	-1	2,456	-0.04%
2018/09/17	1	9.12	0	0.00	9.12	1	2,485	0.04%
2018/09/07	3	9.30	2	9.35	9.32	1	2,553	0.04%
2018/09/06	2	9.84	0	0.00	9.85	2	2,585	0.08%
2018/09/05	4	9.99	5	9.96	10.00	-1	2,623	-0.04%
2018/09/04	2	9.90	1	10.10	10.10	1	2,625	0.04%
2018/09/03	2	9.36	0	0.00	9.43	2	2,551	0.08%
2018/08/31	0	0.00	1	9.15	9.28	-1	2,541	-0.04%
2018/08/30	0	0.00	1	9.12	9.11	-1	2,571	-0.04%
2018/08/29	1	9.04	0	0.00	9.11	1	2,616	0.04%
2018/08/28	1	9.12	0	0.00	9.10	1	2,982	0.03%
2018/08/27	0	0.00	2	9.13	9.12	-2	2,998	-0.07%
2018/08/24	2	9.09	0	0.00	9.12	2	3,002	0.07%
2018/08/23	0	0.00	1	9.31	9.25	-1	3,036	-0.03%
2018/08/22	1	9.17	0	0.00	9.16	1	3,044	0.03%
2018/08/17	0	0.00	1	10.00	9.90	-1	3,074	-0.03%
2018/08/16	1	10.25	0	0.00	10.30	1	3,060	0.03%
2018/08/15	0	0.00	1	10.50	10.40	-1	3,034	-0.03%
2018/08/14	2	10.50	2	10.30	10.30	0	3,001	0.00%
2018/08/13	0	0.00	2	10.95	10.40	-2	2,999	-0.07%
2018/08/10	0	0.00	0	11.05	11.05	0	2,944	0.00%
2018/08/09	5	11.05	5	11.35	11.05	0	2,831	0.00%
2018/08/08	2	10.80	20	10.81	11.40	-18	2,725	-0.66%
2018/08/07	7	10.25	165	10.55	10.60	-158	2,420	-6.53%	大賣/鉅額交易
2018/08/06	8	9.77	2	9.22	9.79	6	2,165	0.28%
2018/08/03	0	0.00	10	9.08	9.05	-10	2,133	-0.47%
2018/08/02	1	8.98	0	0.00	8.98	1	2,132	0.05%
2018/07/31	0	0.00	2	9.13	9.11	-2	2,146	-0.09%
2018/07/27	40	8.91	0	0.00	8.91	40	2,159	1.85%
2018/07/23	2	8.93	0	0.00	8.85	2	2,149	0.09%
2018/07/18	4	9.02	0	0.00	8.96	4	2,319	0.17%
2018/07/16	0	0.00	5	9.30	9.24	-5	2,324	-0.22%
2018/07/13	5	9.27	4	9.31	9.32	1	2,318	0.04%
2018/07/10	0	0.00	2	9.23	9.17	-2	2,326	-0.09%
2018/07/05	16	8.86	6	8.91	8.91	10	2,323	0.43%
2018/07/04	2	9.40	8	9.49	9.21	-6	2,237	-0.27%
2018/07/03	3	9.83	38	9.86	9.95	-35	2,181	-1.60%
2018/06/29	0	0.00	22.8	10.33	10.35	-22.8	2,164	-1.06%
2018/06/27	1	10.45	0	0.00	10.35	1	2,259	0.04%
2018/06/26	0	0.00	12	10.11	10.20	-12	2,270	-0.53%
2018/06/25	2	10.20	0	0.00	10.25	2	2,275	0.09%
2018/06/20	2	10.45	0	0.00	10.55	2	2,274	0.09%
2018/06/11	20	11.10	21	11.05	11.00	-1	2,261	-0.04%
2018/06/06	2	10.80	0	0.00	10.85	2	2,250	0.09%
2018/06/05	8	11.04	0	0.00	10.70	8	2,242	0.36%
2018/06/04	6	10.95	0	0.00	11.00	6	1,890	0.32%
2018/05/31	4	11.10	5	10.85	11.05	-1	1,942	-0.05%
2018/05/29	5	11.15	0	0.00	11.15	5	1,985	0.25%
2018/05/28	20	11.00	0	0.00	11.10	20	2,008	1.00%
2018/05/25	40	11.25	0	0.00	11.30	40	2,076	1.93%
2018/05/14	20	12.15	0	0.00	12.20	20	2,587	0.77%
2018/05/11	40	12.28	0	0.00	12.20	40	2,673	1.50%
2018/05/10	0	0.00	1	12.30	12.25	-1	2,629	-0.04%
2018/05/07	2	12.25	0	0.00	12.15	2	2,842	0.07%
2018/05/03	1	13.20	0	0.00	13.05	1	3,028	0.03%
2018/04/27	0	13.00	0	0.00	13.00	0	3,222	0.00%
2018/04/26	1	13.90	0	0.00	13.90	1	3,314	0.03%
2018/04/24	7	14.28	0	0.00	13.60	7	3,514	0.20%
2018/04/20	1	15.30	0	0.00	15.25	1	3,577	0.03%
2018/04/18	0	15.35	0	0.00	15.35	0	3,674	0.00%
2018/04/17	0	15.50	0	0.00	15.30	0	3,728	0.00%
2018/04/16	1	15.50	5	15.55	15.35	-4	3,775	-0.11%
2018/04/13	5	15.75	1	15.70	15.70	4	3,801	0.11%
2018/04/12	0	0.00	5	15.50	15.50	-5	3,785	-0.13%
2018/03/30	7	16.01	0	0.00	15.85	7	4,546	0.15%
2018/03/29	0	0.00	2	15.35	15.35	-2	4,616	-0.04%
2018/03/22	1	15.40	0	0.00	15.40	1	5,167	0.02%
2018/03/21	15	15.65	1	15.50	15.55	14	5,193	0.27%
2018/03/19	1	15.45	0	0.00	15.40	1	5,192	0.02%
2018/03/16	0	0.00	16	15.88	15.65	-16	5,219	-0.31%
2018/03/15	9	16.13	0	0.00	16.05	9	5,219	0.17%
2018/03/14	1	16.60	0	0.00	16.25	1	5,355	0.02%
2018/03/13	6	16.38	0	0.00	16.65	6	5,342	0.11%
2018/03/12	1	16.30	0	0.00	16.35	1	5,374	0.02%
2018/03/06	6	16.11	0	0.00	16.10	6	5,379	0.11%
2018/03/05	0	0.00	0.7	16.30	16.40	-0.7	5,337	-0.01%
2018/03/02	5	16.55	0	0.00	16.75	5	5,297	0.09%
2018/03/01	9	16.63	0	0.00	16.70	9	5,258	0.17%
2018/02/27	20	17.25	0	0.00	16.85	20	5,223	0.38%
2018/02/26	0	0.00	18	17.75	17.40	-18	5,128	-0.35%
2018/02/22	0	0.00	30	17.70	17.70	-30	5,000	-0.60%
2018/02/21	40	17.64	0	0.00	17.85	40	4,929	0.81%
2018/02/07	23	16.92	20	16.80	16.55	3	4,569	0.07%
2018/01/24	0	0.00	1	17.35	17.30	-1	3,755	-0.03%
2018/01/11	3	15.82	0	0.00	15.85	3	2,983	0.10%
2018/01/09	0	0.00	13	15.80	15.90	-13	2,884	-0.45%
2018/01/04	0	0.00	1	16.00	16.00	-1	2,810	-0.04%
2018/01/03	25	15.78	1	15.80	15.75	24	2,765	0.87%
2018/01/02	2	16.70	0	0.00	16.75	2	2,494	0.08%