錸德 (2349)-日盛-樹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
7.37
漲跌
▼0.04
漲幅
-0.54%
成交量
937張
產業
上市光電類股
311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－日盛-樹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

日盛-樹林券商分點個股進出
日盛-樹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
2023/03/30	50	9.01	1	9.00	8.99	49	1,479	3.31%
2023/03/29	0	0.00	6	9.04	9.04	-6	1,463	-0.41%
2023/03/28	10	8.84	19	8.91	8.92	-9	1,436	-0.63%
2023/03/27	15	9.04	120	9.00	9.09	-105	1,386	-7.57%	大賣/鉅額交易
2023/03/24	100	8.67	0	0.00	8.78	100	1,320	7.57%
2023/03/23	0	0.00	102.3	8.40	8.58	-102.3	1,280	-7.99%	大賣/鉅額交易
2023/03/16	102	8.24	0	0.00	8.12	102	1,311	7.78%	大買/鉅額交易
2023/03/13	35	8.61	8	8.60	8.62	27	1,362	1.98%
2023/03/10	0	0.00	60	8.82	8.81	-60	1,370	-4.38%
2023/03/09	1	8.77	7.6	8.80	8.80	-6.6	1,415	-0.46%
2023/03/08	0	0.00	1	8.78	8.76	-1	1,399	-0.07%
2023/03/07	1	8.70	0	0.00	8.75	1	1,395	0.07%
2023/03/02	2	8.49	0	0.00	8.52	2	1,379	0.14%
2023/02/24	2	8.62	1	8.61	8.61	1	1,359	0.07%
2023/02/23	1	8.72	0	0.00	8.70	1	1,347	0.07%
2023/02/21	6	8.71	104	8.71	8.71	-98	1,325	-7.39%	大賣/
2023/02/20	0	0.00	72	8.80	8.90	-72	1,293	-5.57%
2023/02/16	0	0.00	2	8.30	8.30	-2	1,211	-0.17%
2023/02/13	1	8.16	0	0.00	8.16	1	1,194	0.08%
2023/02/06	0	0.00	1	8.18	8.15	-1	1,190	-0.08%
2023/02/03	0	0.00	7	8.27	8.23	-7	1,187	-0.59%
2023/02/02	1	8.31	1	8.29	8.30	0	1,177	0.00%
2023/02/01	7	8.22	4	8.22	8.20	3	1,155	0.26%
2023/01/13	0	0.00	1	7.86	7.88	-1	1,061	-0.09%
2023/01/11	6	7.91	0	0.00	7.86	6	1,051	0.57%
2023/01/05	0	0.00	1	7.85	7.81	-1	1,066	-0.09%
2023/01/03	0	0.00	1	7.62	7.69	-1	1,064	-0.09%
2022/12/29	0	0.00	1	7.62	7.60	-1	1,055	-0.09%
2022/12/12	100	8.27	0	0.00	8.14	100	1,085	9.21%
2022/12/09	0	0.00	0.2	8.12	8.16	-0.2	1,105	-0.01%
2022/12/08	0	0.00	24	8.00	8.00	-24	1,090	-2.20%
2022/12/07	2	8.18	0	0.00	8.13	2	1,059	0.19%
2022/12/05	0	0.00	16	7.89	7.88	-16	978	-1.63%
2022/12/02	12	7.81	28	7.90	7.90	-16	969	-1.65%
2022/12/01	72	8.10	5	7.67	8.10	67	929	7.21%
2022/11/11	0	0.00	1	7.46	7.39	-1	990	-0.10%
2022/11/10	5	7.31	0	0.00	7.35	5	1,053	0.47%
2022/11/03	5	7.17	0	0.00	7.17	5	1,250	0.40%
2022/11/02	3	7.22	1	7.23	7.20	2	1,264	0.16%
2022/10/28	0	0.00	1	7.02	7.00	-1	1,271	-0.08%
2022/10/18	0	0.00	1	7.10	7.13	-1	1,291	-0.08%
2022/10/07	3	7.54	1	7.53	7.52	2	1,298	0.15%
2022/10/06	1	7.49	0	0.00	7.49	1	1,303	0.08%
2022/09/30	0	0.00	3	7.52	7.55	-3	1,333	-0.22%
2022/09/29	2	7.63	1	7.69	7.60	1	1,344	0.07%
2022/09/27	2	7.89	1	7.98	7.92	1	1,368	0.07%
2022/09/23	1	8.29	1	8.39	8.17	0	1,401	0.00%
2022/09/22	1	8.23	0	0.00	8.34	1	1,414	0.07%
2022/09/21	2	8.35	5	8.31	8.30	-3	1,417	-0.21%
2022/09/20	3	8.42	0	0.00	8.42	3	1,419	0.21%
2022/09/19	1	8.62	0.7	8.45	8.42	0.3	1,429	0.02%
2022/09/16	4	8.58	1	8.37	8.60	3	1,406	0.21%
2022/09/15	21	8.30	0	0.00	8.28	21	1,386	1.51%
2022/09/14	3	8.24	0	0.00	8.24	3	1,388	0.22%
2022/09/12	32	8.30	4	8.30	8.37	28	1,424	1.96%
2022/09/08	3	8.14	3	8.11	8.15	0	1,426	0.00%
2022/09/07	3	8.01	1	8.05	7.98	2	1,444	0.14%
2022/09/06	1	8.14	0	0.00	8.01	1	1,458	0.07%
2022/09/05	2	8.16	1	8.17	8.13	1	1,463	0.07%
2022/09/02	1	8.30	0	0.00	8.30	1	1,464	0.07%
2022/09/01	0	0.00	2	8.42	8.41	-2	1,460	-0.14%
2022/08/31	0	0.00	0.3	8.45	8.49	-0.3	1,462	-0.02%
2022/08/30	0	0.00	1	8.43	8.47	-1	1,461	-0.07%
2022/08/29	11	8.36	1	8.44	8.36	10	1,455	0.69%
2022/08/25	0	0.00	3	8.49	8.48	-3	1,429	-0.21%
2022/08/24	4	8.38	0	0.00	8.40	4	1,432	0.28%
2022/08/23	1	8.48	0	0.00	8.50	1	1,412	0.07%
2022/08/19	2	8.70	0	0.00	8.74	2	1,389	0.14%
2022/08/18	2	8.50	0	0.00	8.52	2	1,350	0.15%
2022/08/17	10	8.57	1	8.58	8.56	9	1,333	0.68%
2022/08/16	4	8.59	3.6	8.75	8.71	0.4	1,258	0.04%
2022/08/15	0	0.00	3	8.32	8.32	-3	1,145	-0.26%
2022/08/11	1	7.50	0	0.00	7.47	1	1,054	0.09%
2022/08/10	0	0.00	0	7.41	7.42	0	1,061	0.00%
2022/08/08	8	7.23	0	0.00	7.28	8	1,060	0.75%
2022/08/05	0	0.00	6	7.29	7.30	-6	1,066	-0.56%
2022/08/03	1	7.20	0	0.00	7.20	1	1,066	0.09%
2022/07/26	10	7.40	0	0.00	7.40	10	1,075	0.93%
2022/07/11	1	7.54	0	0.00	7.48	1	1,128	0.09%
2022/07/08	0	0.00	1	7.47	7.50	-1	1,127	-0.09%
2022/07/07	0	0.00	1	7.37	7.37	-1	1,127	-0.09%
2022/07/06	1	7.25	6	7.20	7.20	-5	1,123	-0.45%
2022/07/05	1	7.29	4	7.40	7.35	-3	1,129	-0.27%
2022/06/30	1	7.79	0	0.00	7.65	1	1,084	0.09%
2022/06/29	1	8.05	2	8.09	8.05	-1	1,067	-0.09%
2022/06/23	0	0.00	10	7.97	7.96	-10	1,081	-0.92%
2022/06/20	10	8.43	0	0.00	8.01	10	1,080	0.93%
2022/06/10	0	0.00	0.8	8.77	8.77	-0.8	1,057	-0.07%
2022/05/24	5	8.79	0	0.00	8.79	5	1,333	0.37%
2022/05/17	0	0.00	1	8.74	8.74	-1	1,446	-0.07%
2022/05/16	1	8.69	1	8.74	8.70	0	1,465	0.00%
2022/05/13	1	8.66	0	0.00	8.70	1	1,483	0.07%
2022/05/06	0.7	8.99	0	0.00	9.00	0.7	1,607	0.04%
2022/05/04	0	0.00	2	9.03	9.03	-2	1,655	-0.12%
2022/04/27	0	0.00	10	8.62	8.86	-10	2,054	-0.49%
2022/04/26	10	8.95	2	8.75	8.85	8	2,147	0.37%
2022/04/25	5	8.75	1	8.78	8.70	4	2,195	0.18%
2022/04/19	5	8.95	0	0.00	8.96	5	2,416	0.21%
2022/04/18	0	0.00	300	8.91	8.91	-300	2,594	-11.56%	大賣/鉅額交易
2022/04/13	0	0.00	2	9.07	9.09	-2	2,950	-0.07%
2022/04/12	5	8.99	0	0.00	8.99	5	3,177	0.16%
2022/04/11	5	9.01	0	0.00	9.00	5	3,584	0.14%
2022/04/08	0	0.00	5	9.07	9.08	-5	3,929	-0.13%
2022/04/07	0	9.14	0	0.00	9.05	0	4,631	0.00%
2022/04/01	0	0.00	5	9.15	9.15	-5	5,288	-0.09%
2022/03/31	0	9.22	0	0.00	9.16	0	5,399	0.00%
2022/03/29	0	0.00	1	9.15	9.13	-1	5,603	-0.02%
2022/03/24	0	0.00	5	9.30	9.31	-5	5,713	-0.09%
2022/03/22	0	0.00	10	9.29	9.31	-10	5,787	-0.17%
2022/03/17	0	0.00	10	9.25	9.25	-10	5,971	-0.17%
2022/03/16	0	0.00	2	9.13	9.09	-2	6,202	-0.03%
2022/03/15	0	0.00	2	9.12	9.10	-2	6,443	-0.03%
2022/03/10	2	9.27	0	0.00	9.30	2	6,458	0.03%
2022/03/09	0	0.00	1	9.15	9.15	-1	6,456	-0.02%
2022/03/08	6	9.05	1	9.20	9.01	5	6,471	0.08%
2022/03/07	1	9.17	0	0.00	9.17	1	6,471	0.02%
2022/03/02	2	9.44	0	0.00	9.47	2	6,639	0.03%
2022/03/01	0.8	9.46	0	0.00	9.57	0.8	6,652	0.01%
2022/02/25	0	0.00	5	9.46	9.43	-5	6,668	-0.07%
2022/02/24	7	9.35	5	9.46	9.43	2	6,670	0.03%
2022/02/22	5	9.50	0	0.00	9.50	5	6,642	0.08%
2022/02/17	5	9.60	55	9.60	9.69	-50	6,620	-0.76%
2022/02/14	55	9.62	60.8	9.64	9.63	-5.8	6,638	-0.09%
2022/02/10	55	10.00	0	0.00	9.85	55	6,626	0.83%
2022/02/09	0	0.00	52	9.98	9.97	-52	6,627	-0.78%
2022/01/26	300	9.45	0	0.00	9.45	300	6,704	4.47%	大買/鉅額交易
2022/01/25	5	9.50	0	0.00	9.45	5	6,687	0.07%
2022/01/24	5	9.71	0	0.00	9.78	5	6,613	0.08%
2022/01/21	30	10.00	1	9.92	9.90	29	6,555	0.44%
2022/01/20	1	10.20	1	10.35	10.20	0	6,482	0.00%
2022/01/19	20	9.95	5	10.20	10.05	15	6,359	0.24%
2022/01/18	8	9.87	0	0.00	9.80	8	6,266	0.13%
2022/01/17	10	10.05	10	9.94	10.05	0	6,218	0.00%
2022/01/14	16	9.82	2	9.81	9.80	14	6,190	0.23%
2022/01/13	3	10.00	0	0.00	10.00	3	6,126	0.05%
2022/01/12	1	10.15	0	0.00	10.10	1	6,061	0.02%
2022/01/11	19	10.23	11	10.49	10.10	8	6,006	0.13%
2022/01/10	10	10.45	2	10.60	10.60	8	5,829	0.14%
2022/01/07	20	10.60	5	10.65	10.60	15	5,747	0.26%
2022/01/06	5	11.02	7	11.13	11.00	-2	5,605	-0.04%
2022/01/05	22	11.21	9	11.43	11.25	13	5,463	0.24%
2022/01/04	29	11.64	27	11.76	11.65	2	5,238	0.04%
2022/01/03	7	10.89	9	11.53	11.40	-2	4,828	-0.04%
2021/12/30	51	11.53	19	11.79	11.75	32	4,470	0.72%
2021/12/29	16	11.18	148	11.24	11.25	-132	3,769	-3.50%	大賣/鉅額交易
2021/12/28	0	0.00	9	10.42	10.25	-9	3,205	-0.28%
2021/12/27	0	0.00	12.2	10.09	10.25	-12.2	3,139	-0.39%
2021/12/23	18	10.09	5	10.20	9.97	13	2,973	0.44%
2021/12/22	12	9.91	26	9.89	9.90	-14	2,868	-0.49%
2021/12/21	5	9.44	3	9.49	9.50	2	2,749	0.07%
2021/12/20	2	9.45	0	0.00	9.49	2	2,772	0.07%
2021/12/17	1	9.43	1	9.49	9.50	0	2,775	0.00%
2021/12/16	6	9.46	0.9	9.49	9.47	5.1	2,760	0.19%
2021/12/15	0	0.00	2	9.55	9.45	-2	2,712	-0.07%
2021/12/14	15	9.55	14	9.53	9.42	1	2,690	0.04%
2021/12/13	10	9.83	0.5	9.73	9.82	9.5	2,609	0.36%
2021/12/10	27	10.16	5	9.97	9.93	22	2,513	0.88%
2021/12/09	5	9.85	10.5	10.15	10.15	-5.5	2,274	-0.24%
2021/12/08	3	9.22	0	0.00	9.26	3	2,023	0.15%
2021/12/07	0	0.00	10	9.19	9.15	-10	2,006	-0.50%
2021/12/03	5	9.15	1	9.25	9.18	4	2,007	0.20%
2021/12/02	0	0.00	10	9.19	9.15	-10	1,999	-0.50%
2021/12/01	11	9.20	2	9.08	9.24	9	1,987	0.45%
2021/11/30	2	8.90	2	9.19	8.90	0	1,968	0.00%
2021/11/29	2	9.11	2	9.16	9.11	0	1,823	0.00%
2021/11/26	1	9.21	5	9.40	9.20	-4	1,829	-0.22%
2021/11/25	0	0.00	5	9.47	9.44	-5	1,770	-0.28%
2021/11/24	1	9.51	0	0.00	9.51	1	1,751	0.06%
2021/11/23	4	9.80	0	0.00	9.59	4	1,737	0.23%
2021/11/16	6	9.58	13	9.56	9.56	-7	1,793	-0.39%
2021/11/15	24	9.56	0	0.00	9.54	24	1,798	1.33%
2021/11/12	25	9.62	0	0.00	9.56	25	1,807	1.38%
2021/11/09	0	0.00	10	9.91	9.82	-10	1,908	-0.52%
2021/11/08	5	9.96	0	0.00	9.95	5	1,969	0.25%
2021/11/04	10	10.17	8	10.11	10.10	2	2,265	0.09%
2021/10/29	0	0.00	5	9.87	9.78	-5	3,046	-0.16%
2021/10/28	0	0.00	10	9.74	9.90	-10	3,040	-0.33%
2021/10/27	0	0.00	1	9.68	9.70	-1	3,030	-0.03%
2021/10/21	0	0.00	2	9.54	9.54	-2	3,073	-0.07%
2021/10/20	0	0.00	2	9.45	9.50	-2	3,104	-0.06%
2021/10/18	4	9.39	3	9.38	9.38	1	3,139	0.03%
2021/10/13	10	9.19	1	9.22	9.25	9	3,257	0.28%
2021/10/12	0	0.00	32	9.25	9.35	-32	3,286	-0.98%
2021/10/06	32	9.15	0	0.00	9.08	32	3,358	0.95%
2021/10/01	0	0.00	2	9.56	9.45	-2	3,393	-0.06%
2021/09/29	0	0.00	1.8	9.51	9.57	-1.8	3,442	-0.05%
2021/09/27	0	0.00	35	9.67	9.71	-35	3,672	-0.95%
2021/09/24	0	0.00	0.9	9.53	9.59	-0.9	3,853	-0.02%
2021/09/17	0	0.00	2	9.58	9.62	-2	3,924	-0.05%
2021/09/15	1	9.53	0	0.00	9.50	1	3,933	0.03%
2021/09/13	3	9.56	1	9.65	9.60	2	3,960	0.05%
2021/09/10	3	9.61	0	0.00	9.59	3	4,010	0.07%
2021/09/09	0	0.00	7	9.43	9.59	-7	4,037	-0.17%
2021/09/08	5	9.57	20	9.51	9.47	-15	4,035	-0.37%
2021/09/03	1	9.87	0	0.00	9.88	1	4,049	0.02%
2021/09/02	5	9.79	0	0.00	9.90	5	4,044	0.12%
2021/09/01	100	9.85	0.1	9.78	9.83	99.9	4,023	2.48%
2021/08/30	0	0.00	1	9.66	9.64	-1	4,050	-0.02%
2021/08/27	0	0.00	12	9.70	9.67	-12	4,068	-0.29%
2021/08/26	0	0.00	7	9.69	9.68	-7	4,103	-0.17%
2021/08/24	6	9.52	0	0.00	9.59	6	4,151	0.14%
2021/08/23	14	9.58	0	0.00	9.58	14	4,196	0.33%
2021/08/20	30	9.48	1	9.50	9.43	29	4,200	0.69%
2021/08/19	0	0.00	2	9.61	9.55	-2	4,214	-0.05%
2021/08/18	0	0.00	0.5	9.60	9.82	-0.5	4,214	-0.01%
2021/08/17	0	0.00	5	9.57	9.82	-5	4,233	-0.12%
2021/08/16	10	9.80	0	0.00	9.53	10	4,225	0.24%
2021/08/12	0	0.00	0.5	10.10	10.15	-0.5	4,177	-0.01%
2021/08/11	10.5	10.50	0	0.00	10.65	10.5	4,159	0.25%
2021/08/10	9.5	10.74	5	11.00	10.40	4.5	4,112	0.11%
2021/08/09	6	11.41	106	11.78	11.50	-100	4,094	-2.44%	大賣/
2021/08/06	4	11.40	10.5	11.40	11.40	-6.5	3,679	-0.18%
2021/08/05	0	0.00	22.2	10.38	10.40	-22.2	3,635	-0.61%
2021/08/04	3	9.41	7	9.47	9.46	-4	3,665	-0.11%
2021/08/03	2	9.42	4	9.51	9.42	-2	3,794	-0.05%
2021/08/02	4	9.49	0	0.00	9.46	4	3,851	0.10%
2021/07/29	4	9.57	2	9.59	9.58	2	3,959	0.05%
2021/07/28	10.5	9.65	0	0.00	9.56	10.5	4,050	0.26%
2021/07/27	2	9.80	0	0.00	9.78	2	4,183	0.05%
2021/07/26	0.4	9.94	0	0.00	10.00	0.4	4,288	0.01%
2021/07/23	0	0.00	7.2	9.82	9.75	-7.2	4,398	-0.16%
2021/07/22	14	9.65	0	0.00	9.60	14	4,517	0.31%
2021/07/21	1	9.67	0	0.00	9.58	1	4,589	0.02%
2021/07/19	0	0.00	1	10.10	10.10	-1	4,873	-0.02%
2021/07/15	0	0.00	7	10.06	9.94	-7	6,101	-0.11%
2021/07/14	1	9.70	0	0.00	9.72	1	6,521	0.02%
2021/07/13	0.5	9.93	0	0.00	9.86	0.5	6,684	0.01%
2021/07/12	0	0.00	10	9.92	9.90	-10	6,768	-0.15%
2021/07/07	6	9.86	0	0.00	9.86	6	7,050	0.09%
2021/07/05	3	9.98	11.9	10.19	10.20	-8.9	7,236	-0.12%
2021/07/02	21	10.16	5	10.05	9.90	16	7,364	0.22%
2021/07/01	11	9.83	25	9.63	10.15	-14	7,257	-0.19%
2021/06/30	0	0.00	5	9.27	9.24	-5	7,216	-0.07%
2021/06/29	20	9.23	0.3	9.11	9.16	19.7	7,237	0.27%
2021/06/28	16	9.36	0	0.00	9.32	16	7,271	0.22%
2021/06/25	3	9.42	0.2	9.45	9.42	2.8	7,458	0.04%
2021/06/24	4	9.44	0	0.00	9.46	4	7,543	0.05%
2021/06/23	3	9.43	0	0.00	9.43	3	7,676	0.04%
2021/06/22	10	9.33	0	0.00	9.32	10	7,680	0.13%
2021/06/21	1	9.41	0	0.00	9.31	1	7,686	0.01%
2021/06/16	0	0.00	0.3	9.68	9.68	-0.3	7,836	0.00%
2021/06/15	10	9.82	0	0.00	9.77	10	7,863	0.13%
2021/06/11	3	9.82	0	0.00	9.81	3	7,876	0.04%
2021/06/09	8	9.97	0	0.00	9.78	8	7,892	0.10%
2021/06/08	5	10.00	0	0.00	10.00	5	7,900	0.06%
2021/06/07	5	9.90	0	0.00	9.91	5	7,915	0.06%
2021/06/04	90	10.15	2.1	10.20	10.10	87.9	7,895	1.11%
2021/06/02	2	10.15	0	0.00	10.10	2	7,873	0.03%
2021/05/31	4	9.94	5	10.05	10.00	-1	7,835	-0.01%
2021/05/27	2	9.45	0	0.00	9.45	2	7,779	0.03%
2021/05/26	0	0.00	10	9.64	9.63	-10	7,747	-0.13%
2021/05/25	11	9.60	0	0.00	9.56	11	7,756	0.14%
2021/05/24	10	9.44	1	9.44	9.41	9	7,789	0.12%
2021/05/21	0	0.00	5	9.45	9.38	-5	7,817	-0.06%
2021/05/20	1	9.35	0	0.00	9.20	1	7,829	0.01%
2021/05/19	5	8.95	2	9.05	9.08	3	7,813	0.04%
2021/05/18	6	8.78	0	0.00	9.04	6	7,769	0.08%
2021/05/14	113	9.35	64	9.29	9.30	49	7,592	0.65%	大買/
2021/05/13	0.9	9.67	1	9.87	9.61	-0.1	7,488	0.00%
2021/05/12	1	10.10	0	0.00	9.95	1	7,372	0.01%
2021/05/11	7	10.74	0	0.00	10.40	7	7,214	0.10%
2021/05/10	0	0.00	0.4	11.15	11.20	-0.4	7,096	-0.01%
2021/05/05	5	11.00	0	0.00	10.95	5	6,988	0.07%
2021/05/04	0	0.00	1	11.80	11.15	-1	6,914	-0.01%
2021/05/03	5	12.30	8	12.06	11.95	-3	6,757	-0.04%
2021/04/29	0	0.00	11	12.95	12.45	-11	6,688	-0.16%
2021/04/28	5	12.50	0	0.00	12.80	5	6,581	0.08%
2021/04/27	0	0.00	7	12.59	12.60	-7	6,603	-0.11%
2021/04/26	28	12.60	2	12.50	12.80	26	6,606	0.39%
2021/04/23	2	12.20	0	0.00	12.20	2	6,475	0.03%
2021/04/22	18	12.53	25	12.60	12.10	-7	6,339	-0.11%
2021/04/21	44	13.26	59	13.72	13.35	-15	5,837	-0.26%
2021/04/20	0	0.00	17.5	12.27	12.90	-17.5	5,116	-0.34%
2021/04/19	6	11.71	386	11.63	11.75	-380	4,727	-8.04%	大賣/鉅額交易
2021/04/16	0.6	11.25	10.7	11.31	11.35	-10.1	4,570	-0.22%
2021/04/15	1	11.15	2	11.15	11.15	-1	4,514	-0.02%
2021/04/14	5	10.80	0.5	10.70	11.10	4.5	4,503	0.10%
2021/04/13	20	11.35	8	11.41	11.00	12	4,482	0.27%
2021/04/12	1	10.90	51	11.05	11.20	-50	4,375	-1.14%
2021/04/09	5	10.95	1.1	10.99	11.00	3.9	4,303	0.09%
2021/04/08	1.5	11.15	57.1	11.20	11.20	-55.6	4,228	-1.32%
2021/04/07	0	0.00	2.6	10.83	10.90	-2.6	4,120	-0.06%
2021/04/06	3	10.85	47	10.99	10.80	-44	4,131	-1.06%
2021/04/01	5.6	10.49	0	0.00	10.50	5.6	4,043	0.14%
2021/03/30	6	10.63	19	10.73	10.75	-13	4,362	-0.30%
2021/03/29	15	10.35	0	0.00	10.40	15	4,267	0.35%
2021/03/26	13	10.55	31.9	10.74	10.50	-18.9	4,228	-0.45%
2021/03/23	10	10.40	2.7	10.36	10.30	7.3	4,220	0.17%
2021/03/22	2	10.70	10	10.55	10.70	-8	4,224	-0.19%
2021/03/19	0	0.00	4	10.35	10.25	-4	4,164	-0.10%
2021/03/18	0	0.00	0.3	10.23	10.40	-0.3	4,191	-0.01%
2021/03/17	0	0.00	0.5	10.10	10.20	-0.5	4,353	-0.01%
2021/03/16	4	10.13	21	10.20	10.20	-17	4,478	-0.38%
2021/03/15	12	10.14	0	0.00	10.20	12	4,705	0.26%
2021/03/12	0	0.00	2	10.30	10.20	-2	5,115	-0.04%
2021/03/11	2	10.20	0	0.00	10.20	2	5,812	0.03%
2021/03/09	1	10.10	46	10.10	10.05	-45	6,132	-0.73%
2021/03/08	0	0.00	6	10.10	10.10	-6	6,247	-0.10%
2021/03/05	6	10.12	1	10.10	10.10	5	6,490	0.08%
2021/03/04	0	0.00	3	10.23	10.30	-3	6,734	-0.04%
2021/03/02	8	10.31	0	0.00	10.20	8	7,054	0.11%
2021/02/25	10	10.55	2	10.58	10.55	8	7,266	0.11%
2021/02/24	15	10.45	3	10.58	10.45	12	7,299	0.17%
2021/02/23	4	10.43	17	10.44	10.60	-13	7,284	-0.18%
2021/02/22	3	10.45	2	10.45	10.45	1	7,350	0.01%
2021/02/18	0	0.00	7	10.16	10.10	-7	7,385	-0.09%
2021/02/17	0	0.00	13	10.10	10.10	-13	7,394	-0.18%
2021/02/05	15	9.99	4	10.05	9.91	11	7,387	0.15%
2021/02/04	10	10.06	0	0.00	10.10	10	7,331	0.14%
2021/02/03	2	10.20	0	0.00	10.15	2	7,320	0.03%
2021/02/02	5	10.17	0	0.00	10.20	5	7,341	0.07%
2021/02/01	10	10.10	0.1	10.05	10.15	9.9	7,348	0.13%
2021/01/29	0	0.00	2	10.10	10.15	-2	7,378	-0.03%
2021/01/26	0	0.00	2	10.43	10.30	-2	7,448	-0.03%
2021/01/25	2	10.40	0	0.00	10.40	2	7,451	0.03%
2021/01/22	0	0.00	4	10.64	10.60	-4	7,455	-0.05%
2021/01/21	4	10.54	1	10.60	10.35	3	7,446	0.04%
2021/01/20	2	10.70	4	10.86	10.55	-2	7,483	-0.03%
2021/01/18	2	10.23	14	10.34	10.20	-12	7,326	-0.16%
2021/01/15	12	10.43	11	10.40	10.30	1	7,334	0.01%
2021/01/14	18	10.65	0.1	10.55	10.50	17.9	7,375	0.24%
2021/01/13	2	10.45	6	10.58	10.55	-4	7,438	-0.05%
2021/01/12	13	10.46	10.2	10.35	10.35	2.8	7,503	0.04%
2021/01/11	1	10.55	1	10.55	10.60	0	7,617	0.00%
2021/01/08	7	10.52	0.5	10.50	10.65	6.5	7,992	0.08%
2021/01/07	1	10.60	6	10.76	10.65	-5	8,153	-0.06%
2021/01/06	312	10.60	5	10.65	10.60	307	8,144	3.77%	大買/鉅額交易
2021/01/05	7	10.83	2.4	10.84	10.85	4.6	8,141	0.06%
2021/01/04	24	10.94	5	10.85	10.90	19	8,296	0.23%
2020/12/31	22	10.98	0.3	10.95	10.90	21.7	8,498	0.26%
2020/12/30	49	11.03	35	11.26	11.00	14	8,655	0.16%
2020/12/29	341.5	11.19	0.3	11.25	11.05	341.1	8,752	3.90%	大買/鉅額交易
2020/12/28	20	11.29	2	11.20	11.20	18	8,855	0.20%
2020/12/25	30	11.34	5	11.50	11.35	25	8,937	0.28%
2020/12/24	55	11.60	63	11.59	11.55	-8	8,998	-0.09%
2020/12/23	1	10.65	12	10.99	11.05	-11	8,876	-0.12%
2020/12/22	16	10.82	0	0.00	10.65	16	8,902	0.18%
2020/12/21	3	10.95	20	10.99	10.95	-17	9,078	-0.19%
2020/12/18	10	10.80	0.1	10.75	10.80	9.9	9,291	0.11%
2020/12/17	2	10.63	0	0.00	10.75	2	9,370	0.02%
2020/12/16	14	10.70	3	10.82	10.80	11	9,538	0.12%
2020/12/15	14	10.74	2	10.73	10.65	12	9,633	0.12%
2020/12/14	5	10.80	1	10.85	10.95	4	9,739	0.04%
2020/12/11	61	11.19	2	11.15	10.90	59	9,948	0.59%
2020/12/10	54	11.42	24	11.51	11.45	30	10,159	0.30%
2020/12/09	34	11.60	22	11.79	11.75	12	10,542	0.11%
2020/12/08	12	11.94	19.1	12.02	11.95	-7.1	11,314	-0.06%
2020/12/07	14	11.73	39.4	11.97	12.30	-25.4	11,057	-0.23%
2020/12/04	30	11.15	0	0.00	11.20	30	10,467	0.29%
2020/12/03	0	0.00	12	11.50	11.25	-12	10,447	-0.11%
2020/12/02	0	0.00	7	11.19	11.10	-7	10,410	-0.07%
2020/12/01	12.4	11.49	0.2	11.30	11.40	12.1	10,667	0.11%
2020/11/30	0	0.00	11.7	11.29	11.00	-11.7	10,487	-0.11%
2020/11/27	0	0.00	1	11.15	11.20	-1	10,355	-0.01%
2020/11/26	27	11.16	0	0.00	11.20	27	10,322	0.26%
2020/11/25	0	0.00	36.5	10.88	11.15	-36.5	10,155	-0.36%
2020/11/24	23	10.43	1	10.50	10.50	22	10,123	0.22%
2020/11/23	5	10.47	0.3	10.45	10.50	4.7	10,210	0.05%
2020/11/20	7	10.71	1	10.95	10.70	6	10,250	0.06%
2020/11/19	1	10.85	54.3	10.82	10.80	-53.3	10,348	-0.52%
2020/11/18	8	10.61	35.5	10.64	10.60	-27.5	10,504	-0.26%
2020/11/17	3.3	10.32	2	10.35	10.30	1.3	10,527	0.01%
2020/11/16	8.3	10.41	0.6	10.40	10.35	7.7	10,691	0.07%
2020/11/13	1	10.35	6	10.45	10.50	-5	11,339	-0.04%
2020/11/12	0	0.00	1.3	10.35	10.40	-1.3	11,765	-0.01%
2020/11/11	39.7	10.37	0	0.00	10.35	39.7	11,900	0.33%
2020/11/10	8	10.48	2	10.50	10.40	6	11,905	0.05%
2020/11/09	7	10.59	0	0.00	10.60	7	11,936	0.06%
2020/11/06	5.5	10.65	0	0.00	10.70	5.5	12,028	0.05%
2020/11/05	3	10.92	11.5	10.96	10.85	-8.5	12,035	-0.07%
2020/11/04	0	0.00	11.3	10.51	10.40	-11.3	11,987	-0.09%
2020/11/03	6	10.43	2	10.65	10.45	4	12,058	0.03%
2020/11/02	1	10.35	0	0.00	10.30	1	12,074	0.01%
2020/10/30	1	10.45	3	10.55	10.40	-2	12,130	-0.02%
2020/10/29	5.3	10.47	0.3	10.50	10.50	5.1	12,205	0.04%
2020/10/28	5	10.78	18	10.82	10.70	-13	12,258	-0.11%
2020/10/27	0	0.00	11	10.70	10.55	-11	12,277	-0.09%
2020/10/26	6.5	10.58	3	10.55	10.50	3.5	12,347	0.03%
2020/10/23	2	10.80	4.7	10.80	10.80	-2.7	12,336	-0.02%
2020/10/22	8.2	11.01	1	10.85	10.75	7.2	12,372	0.06%
2020/10/21	48.7	11.54	2	11.45	11.10	46.7	12,432	0.38%
2020/10/20	5.5	11.64	1	11.95	11.55	4.5	12,409	0.04%
2020/10/19	13.8	11.86	1.3	12.01	11.75	12.5	12,444	0.10%
2020/10/16	9	11.57	25	11.90	11.70	-16	12,426	-0.13%
2020/10/15	1	10.75	24.3	11.13	11.35	-23.3	12,199	-0.19%
2020/10/14	0.1	10.30	11.5	10.38	10.35	-11.5	12,315	-0.09%
2020/10/13	11	10.35	11.2	10.31	10.35	-0.2	12,609	0.00%
2020/10/12	5	11.00	11	10.97	10.80	-6	13,172	-0.05%
2020/09/28	7	5.59	23	5.57	5.53	-16	13,380	-0.12%
2020/09/25	8	5.70	17	5.75	5.64	-9	13,275	-0.07%
2020/09/24	6	5.90	2	5.96	5.81	4	13,135	0.03%
2020/09/23	49	6.02	5	6.07	6.00	44	13,040	0.34%
2020/09/22	2	6.03	4	6.08	6.00	-2	13,076	-0.02%
2020/09/21	14	6.06	11	6.10	6.01	3	13,134	0.02%
2020/09/18	12	6.12	10	6.11	6.11	2	13,122	0.02%
2020/09/17	8	6.19	5	6.19	6.18	3	13,170	0.02%
2020/09/16	13	6.27	7	6.32	6.29	6	13,261	0.05%
2020/09/15	12	6.17	11	6.24	6.36	1	13,174	0.01%
2020/09/14	2	6.35	2	6.50	6.35	0	12,959	0.00%
2020/09/11	21	6.45	8	6.46	6.43	13	12,898	0.10%
2020/09/10	14	6.44	12	6.52	6.42	2	12,756	0.02%
2020/09/09	1	6.40	8	6.30	6.40	-7	12,649	-0.06%
2020/09/08	36	6.30	1	6.49	6.25	35	12,571	0.28%
2020/09/07	23	6.80	5	6.55	6.54	18	12,413	0.15%
2020/09/04	38	6.46	6	6.53	6.51	32	12,147	0.26%
2020/09/03	28	6.68	12	6.75	6.69	16	11,812	0.14%
2020/09/02	0	0.00	1	5.99	6.18	-1	10,890	-0.01%
2020/09/01	1	6.00	2.4	5.96	6.01	-1.4	10,833	-0.01%
2020/08/31	1	5.87	7.5	5.89	5.87	-6.5	10,824	-0.06%
2020/08/28	11	5.97	0	0.00	5.92	11	10,883	0.10%
2020/08/27	19	6.14	2.2	6.10	6.12	16.8	10,860	0.15%
2020/08/25	5	5.86	1	5.83	5.85	4	10,518	0.04%
2020/08/24	2	5.77	0	0.00	5.69	2	10,517	0.02%
2020/08/21	0	0.00	13	5.64	5.70	-13	10,590	-0.12%
2020/08/20	18	5.64	2	5.65	5.55	16	10,736	0.15%
2020/08/19	6	5.97	8	6.05	5.89	-2	10,655	-0.02%
2020/08/18	6	6.02	20	6.03	6.02	-14	10,641	-0.13%
2020/08/17	8	6.02	13	6.04	6.07	-5	10,739	-0.05%
2020/08/14	13	6.00	59	5.88	6.04	-46	10,833	-0.42%
2020/08/13	20	5.86	0	0.00	5.77	20	11,006	0.18%
2020/08/12	41	5.79	19	5.79	5.88	22	11,446	0.19%
2020/08/11	61	6.24	22	6.05	5.94	39	12,223	0.32%
2020/08/10	15	5.93	39	6.10	6.13	-24	11,838	-0.20%
2020/08/07	7	5.71	0	0.00	5.58	7	11,704	0.06%
2020/08/06	0	0.00	2	5.54	5.51	-2	11,958	-0.02%
2020/08/05	1.3	5.53	7	5.55	5.52	-5.7	12,396	-0.05%
2020/08/04	12	5.55	20	5.54	5.54	-8	12,581	-0.06%
2020/08/03	0	0.00	2	5.39	5.37	-2	12,865	-0.02%
2020/07/31	2	5.47	1	5.40	5.36	1	12,874	0.01%
2020/07/30	0	0.00	2	5.40	5.45	-2	12,845	-0.02%
2020/07/28	2	5.14	0	0.00	5.16	2	12,758	0.02%
2020/07/27	5	5.27	2	5.22	5.20	3	12,756	0.02%
2020/07/24	19	5.42	1	5.38	5.39	18	12,716	0.14%
2020/07/23	2	5.62	3	5.56	5.60	-1	12,657	-0.01%
2020/07/22	3	5.49	5	5.56	5.65	-2	12,643	-0.02%
2020/07/21	25	5.49	0	0.00	5.48	25	12,557	0.20%
2020/07/20	2	5.44	6	5.45	5.45	-4	12,522	-0.03%
2020/07/17	11	5.46	6	5.60	5.41	5	12,490	0.04%
2020/07/16	1	5.64	1	5.69	5.61	0	12,411	0.00%
2020/07/15	1	5.64	0	0.00	5.63	1	12,360	0.01%
2020/07/14	15	5.74	3	5.69	5.77	12	12,309	0.10%
2020/07/13	0	0.00	2	5.94	5.92	-2	12,195	-0.02%
2020/07/10	4	6.03	19	6.18	5.90	-15	12,102	-0.12%
2020/07/09	16	5.84	44	5.79	5.77	-28	11,802	-0.24%
2020/07/08	10	6.13	31	6.14	6.12	-21	11,498	-0.18%
2020/07/07	2	5.61	27.6	5.59	5.84	-25.6	10,895	-0.24%
2020/07/06	0	0.00	49	5.35	5.31	-49	10,586	-0.46%
2020/07/03	21	5.27	1	5.23	5.23	20	10,535	0.19%
2020/07/02	16	5.33	0	0.00	5.25	16	10,531	0.15%
2020/07/01	37	5.30	0	0.00	5.30	37	10,472	0.35%
2020/06/30	12	5.19	117	5.17	5.24	-105	10,311	-1.02%	大賣/鉅額交易
2020/06/29	52	5.13	2	5.14	5.01	50	10,136	0.49%
2020/06/24	40	5.03	0	0.00	5.04	40	10,025	0.40%
2020/06/23	47	5.18	10	5.10	5.14	37	9,827	0.38%
2020/06/22	4	5.44	0	0.00	5.31	4	9,634	0.04%
2020/06/19	11	5.58	11	5.51	5.42	0	9,571	0.00%
2020/06/18	2	5.49	3	5.51	5.50	-1	9,572	-0.01%
2020/06/17	11	5.54	7	5.64	5.54	4	9,597	0.04%
2020/06/16	6	5.52	5	5.56	5.54	1	9,633	0.01%
2020/06/15	4	5.45	0	0.00	5.36	4	9,710	0.04%
2020/06/12	1	5.46	0	0.00	5.47	1	9,683	0.01%
2020/06/11	4	5.69	30	5.89	5.66	-26	9,694	-0.27%
2020/06/10	34	5.86	56.2	5.76	5.84	-22.2	9,621	-0.23%
2020/06/09	6	5.74	6	5.73	5.70	0	9,608	0.00%
2020/06/08	55	5.77	1	5.90	5.74	54	9,640	0.56%
2020/06/05	28	5.85	2	5.89	5.81	26	9,576	0.27%
2020/06/04	33	5.88	8.6	5.89	5.84	24.4	9,557	0.25%
2020/06/03	11	5.79	6	5.77	5.87	5	9,500	0.05%
2020/06/02	3	5.67	1	5.72	5.66	2	9,359	0.02%
2020/06/01	9	5.67	1	5.72	5.66	8	9,332	0.09%
2020/05/29	0	0.00	8	5.77	5.69	-8	9,279	-0.09%
2020/05/28	8	5.66	0.1	5.58	5.61	7.9	9,182	0.09%
2020/05/27	4	5.80	3	5.67	5.80	1	9,089	0.01%
2020/05/26	2	5.62	0	0.00	5.59	2	8,919	0.02%
2020/05/25	3	5.57	2	5.58	5.57	1	8,848	0.01%
2020/05/22	6	5.67	26	5.72	5.70	-20	8,761	-0.23%
2020/05/21	22	5.74	5	5.79	5.62	17	8,606	0.20%
2020/05/20	3	5.50	16.2	5.54	5.95	-13.2	8,366	-0.16%
2020/05/19	12	5.81	72	6.02	5.79	-60	7,940	-0.76%
2020/05/18	48	7.15	36	6.42	6.40	12	7,425	0.16%
2020/05/14	10	6.46	7.4	6.46	6.46	2.6	6,211	0.04%
2020/05/13	7	5.88	10	5.87	5.88	-3	5,918	-0.05%
2020/05/12	31	5.30	1	5.30	5.35	30	5,527	0.54%
2020/05/11	0	0.00	23	4.72	4.87	-23	5,085	-0.45%
2020/05/08	14	4.47	1	4.76	4.43	13	4,875	0.27%
2020/05/05	0.4	4.88	0	0.00	4.91	0.4	4,515	0.01%
2020/04/30	10	5.05	5	5.03	5.04	5	4,592	0.11%
2020/04/28	0	0.00	50	4.96	4.99	-50	4,652	-1.07%
2020/04/27	50	5.03	16	5.00	5.00	34	4,717	0.72%
2020/04/23	0	0.00	12	4.81	4.79	-12	4,722	-0.25%
2020/04/22	27	4.73	0	0.00	4.70	27	4,704	0.57%
2020/04/17	0	0.00	5	5.01	4.99	-5	4,617	-0.11%
2020/04/16	0	0.00	5	5.05	5.05	-5	4,550	-0.11%
2020/04/15	0	0.00	8	5.05	5.09	-8	4,527	-0.18%
2020/04/14	5	4.92	21	4.92	4.94	-16	4,493	-0.36%
2020/04/13	17	4.88	0	0.00	4.87	17	4,482	0.38%
2020/04/10	0.1	4.82	5	4.94	4.84	-4.9	4,574	-0.11%
2020/04/09	10	4.92	22	4.89	4.86	-12	4,603	-0.26%
2020/04/08	11	4.72	5	4.64	4.82	6	4,523	0.13%
2020/04/07	9	4.50	1	4.47	4.52	8	4,451	0.18%
2020/04/01	7	4.26	0	0.00	4.39	7	4,439	0.16%
2020/03/27	0	0.00	0.3	4.10	4.15	-0.3	4,342	-0.01%
2020/03/25	1	4.30	0	0.00	4.20	1	4,378	0.02%
2020/03/20	20	3.78	10	3.71	3.78	10	4,419	0.23%
2020/03/19	10	3.54	0	0.00	3.44	10	4,637	0.22%
2020/03/18	3	3.91	0	0.00	3.82	3	4,616	0.07%
2020/03/17	0	0.00	15	3.79	3.87	-15	4,644	-0.32%
2020/03/16	10	4.12	0	0.00	3.97	10	4,658	0.21%
2020/03/13	32	4.07	14	4.06	4.15	18	4,670	0.39%
2020/03/12	2	4.54	10	4.66	4.50	-8	4,522	-0.18%
2020/03/11	3	5.05	0	0.00	4.90	3	4,477	0.07%
2020/03/10	7	4.84	0	0.00	4.95	7	4,460	0.16%
2020/03/06	0	0.00	20	5.18	5.22	-20	4,367	-0.46%
2020/03/03	60	5.39	4	5.38	5.32	56	4,499	1.24%
2020/03/02	1	5.28	58.3	5.17	5.23	-57.3	4,522	-1.27%
2020/02/27	0	0.00	5	5.36	5.34	-5	4,556	-0.11%
2020/02/26	10	5.56	7	5.57	5.56	3	4,659	0.06%
2020/02/25	0	0.00	2	5.61	5.63	-2	4,651	-0.04%
2020/02/24	12	5.82	3	5.76	5.76	9	4,677	0.19%
2020/02/21	0	0.00	11	5.94	5.95	-11	4,660	-0.24%
2020/02/20	2	5.93	4	5.97	5.94	-2	4,693	-0.04%
2020/02/19	6	5.90	6	5.94	5.90	0	4,714	0.00%
2020/02/18	12	5.97	2	5.96	5.94	10	4,753	0.21%
2020/02/17	7	5.91	7	5.96	5.88	0	4,803	0.00%
2020/02/14	5	5.96	20	5.97	5.96	-15	4,800	-0.31%
2020/02/13	3	6.01	11	6.00	5.99	-8	4,853	-0.16%
2020/02/12	3	6.01	62	5.99	6.01	-59	4,916	-1.20%
2020/02/11	57	6.01	4	6.03	6.00	53	4,895	1.08%
2020/02/10	3	5.86	0	0.00	5.88	3	4,894	0.06%
2020/02/07	16	5.98	0	0.00	5.96	16	4,912	0.33%
2020/02/06	5.8	6.13	8	6.15	6.12	-2.2	4,918	-0.04%
2020/02/05	10	5.90	8	5.87	5.87	2	4,979	0.04%
2020/02/04	44	5.79	20	5.80	5.90	24	5,053	0.47%
2020/02/03	0	0.00	14	5.37	5.55	-14	4,990	-0.28%
2020/01/31	167	6.06	9	5.91	5.86	158	4,906	3.22%	大買/鉅額交易
2020/01/30	3	6.02	10	5.99	5.99	-7	4,890	-0.14%
2020/01/20	5	6.71	6	6.63	6.65	-1	4,809	-0.02%
2020/01/17	9	6.73	4	6.71	6.71	5	4,781	0.10%
2020/01/15	8	6.77	2	6.76	6.76	6	4,805	0.12%
2020/01/14	0	0.00	15	6.76	6.74	-15	4,824	-0.31%
2020/01/13	200	6.75	5	6.72	6.70	195	4,876	4.00%	大買/鉅額交易
2020/01/10	0	0.00	1	6.74	6.73	-1	4,902	-0.02%
2020/01/09	4	6.78	0	0.00	6.78	4	4,910	0.08%
2020/01/08	11	6.72	7	6.77	6.71	4	4,936	0.08%
2020/01/07	1	6.76	19	6.79	6.81	-18	4,923	-0.37%
2020/01/06	28	6.84	7	6.80	6.80	21	4,938	0.43%
2020/01/03	7	7.02	5	7.10	7.02	2	4,869	0.04%
2020/01/02	5	7.13	2	7.12	7.14	3	4,808	0.06%
2019/12/31	2	7.12	0	0.00	7.12	2	4,895	0.04%
2019/12/30	15	7.18	0	0.00	7.15	15	4,968	0.30%
2019/12/27	0	0.00	3	7.24	7.18	-3	5,039	-0.06%
2019/12/26	12	7.17	4	7.17	7.16	8	5,135	0.16%
2019/12/25	3	7.09	0	0.00	7.10	3	5,223	0.06%
2019/12/24	0	0.00	3	7.17	7.10	-3	5,254	-0.06%
2019/12/20	209	7.08	0	0.00	7.07	209	5,265	3.97%	大買/鉅額交易
2019/12/19	0	0.00	2	7.20	7.16	-2	5,208	-0.04%
2019/12/18	3	7.16	0	0.00	7.18	3	5,243	0.06%
2019/12/17	6	7.30	0.9	7.20	7.25	5.1	5,187	0.10%
2019/12/16	5	7.37	159	7.48	7.49	-154	5,088	-3.03%	大賣/鉅額交易
2019/12/12	0	0.00	48	7.13	7.15	-48	4,791	-1.00%
2019/12/11	58.7	7.26	78	7.27	7.23	-19.3	4,752	-0.41%
2019/12/10	31	7.12	3	7.09	7.10	28	4,633	0.60%
2019/12/09	3	6.96	0	0.00	6.98	3	4,593	0.07%
2019/12/06	2	7.08	0	0.00	6.98	2	4,590	0.04%
2019/12/04	0	0.00	1.6	6.92	6.92	-1.6	4,654	-0.04%
2019/12/03	0	0.00	7	7.02	7.03	-7	4,992	-0.14%
2019/12/02	37	7.20	2	7.08	7.08	35	5,470	0.64%
2019/11/29	10	7.00	0	0.00	6.98	10	5,479	0.18%
2019/11/28	159	6.97	7	7.01	7.04	152	5,477	2.78%	大買/鉅額交易
2019/11/27	1	6.94	0	0.00	6.92	1	5,468	0.02%
2019/11/26	2	6.95	24	6.99	6.92	-22	5,457	-0.40%
2019/11/25	92	7.08	0	0.00	7.06	92	5,383	1.71%
2019/11/22	1	6.94	0	0.00	6.90	1	5,226	0.02%
2019/11/21	0	0.00	0.5	6.86	6.88	-0.5	5,237	-0.01%
2019/11/15	0	0.00	1	7.01	7.00	-1	5,286	-0.02%
2019/10/30	0	0.00	28	8.18	8.16	-28	4,977	-0.56%
2019/10/25	5	8.38	20	8.36	8.35	-15	4,993	-0.30%
2019/10/22	0	0.00	30	8.57	8.50	-30	5,108	-0.59%
2019/10/21	49	8.61	0	0.00	8.65	49	5,288	0.93%
2019/10/18	31	8.55	12	8.43	8.45	19	5,495	0.35%
2019/10/17	0	0.00	1	8.42	8.41	-1	5,462	-0.02%
2019/10/16	10	8.37	0	0.00	8.37	10	5,477	0.18%
2019/10/15	0	0.00	0.7	8.33	8.37	-0.7	5,473	-0.01%
2019/10/08	0	0.00	3	8.62	8.62	-3	5,410	-0.06%
2019/10/07	7	8.65	2	8.60	8.60	5	5,401	0.09%
2019/10/04	3	8.82	0	0.00	8.77	3	5,300	0.06%
2019/10/03	33	8.95	2	9.09	8.95	31	5,249	0.59%
2019/10/02	1	8.96	7	9.02	8.96	-6	5,196	-0.12%
2019/10/01	2	8.93	19	8.86	8.79	-17	5,056	-0.34%
2019/09/27	10	8.75	0	0.00	8.76	10	4,953	0.20%
2019/09/25	0	0.00	5	8.97	8.97	-5	4,944	-0.10%
2019/09/23	1	9.18	1	9.30	9.12	0	4,952	0.00%
2019/09/20	1	9.07	8	9.07	9.06	-7	4,881	-0.14%
2019/09/19	0	0.00	6	9.10	9.05	-6	4,885	-0.12%
2019/09/18	1	9.06	8	9.02	9.04	-7	4,849	-0.14%
2019/09/17	2	8.88	10	8.96	8.90	-8	4,809	-0.17%
2019/09/16	10	8.65	5	8.63	8.65	5	4,790	0.10%
2019/09/12	0	0.00	0.6	8.80	8.81	-0.6	4,788	-0.01%
2019/09/09	0	0.00	5	9.15	8.93	-5	4,785	-0.10%
2019/09/06	5	9.00	18	9.17	9.06	-13	4,769	-0.27%
2019/09/05	15	9.24	42	9.48	9.13	-27	4,741	-0.57%
2019/09/04	50	9.18	55	9.43	9.75	-5	4,545	-0.11%
2019/09/03	22.2	9.05	31	8.68	8.88	-8.8	4,129	-0.21%
2019/09/02	30	8.69	10	8.65	8.68	20	4,063	0.49%
2019/08/29	10	8.58	0	0.00	8.58	10	4,054	0.25%
2019/08/27	0	0.00	5	8.58	8.53	-5	4,045	-0.12%
2019/08/26	0	0.00	1	8.55	8.54	-1	4,071	-0.02%
2019/08/21	0	0.00	10	8.87	8.77	-10	4,214	-0.24%
2019/08/20	17	8.98	2	8.97	8.87	15	4,209	0.36%
2019/08/19	2	8.83	10	8.85	8.79	-8	4,153	-0.19%
2019/08/16	0	0.00	10	8.52	8.50	-10	4,107	-0.24%
2019/08/15	3	8.48	0	0.00	8.49	3	4,160	0.07%
2019/08/14	0	0.00	24	8.68	8.63	-24	4,160	-0.58%
2019/08/12	5	8.74	4	8.73	8.70	1	4,330	0.02%
2019/08/06	0	0.00	33	8.38	8.95	-33	4,518	-0.73%
2019/07/31	0	0.00	10	8.83	8.74	-10	4,771	-0.21%
2019/07/29	1	9.00	0	0.00	8.96	1	4,815	0.02%
2019/07/24	20	9.30	8	9.05	9.21	12	4,753	0.25%
2019/07/23	14	9.32	0	0.00	9.15	14	4,775	0.29%
2019/07/22	3	8.80	10	8.87	9.48	-7	4,604	-0.15%
2019/07/17	10	8.68	0	0.00	8.66	10	4,380	0.23%
2019/07/16	0	0.00	1	8.59	8.58	-1	4,389	-0.02%
2019/07/11	5	8.81	4	8.78	8.75	1	4,931	0.02%
2019/07/10	0	0.00	3	8.71	8.71	-3	4,965	-0.06%
2019/07/09	5	8.68	10	8.68	8.68	-5	5,012	-0.10%
2019/07/08	2	8.88	3	8.95	8.84	-1	5,048	-0.02%
2019/07/05	3	9.10	4	9.08	9.05	-1	5,071	-0.02%
2019/07/04	3	9.13	0	0.00	9.13	3	5,165	0.06%
2019/07/02	0	0.00	2.4	9.13	9.12	-2.4	5,363	-0.04%
2019/07/01	0	0.00	10	9.23	9.16	-10	5,399	-0.19%
2019/06/28	10	9.12	3.7	9.10	9.04	6.3	5,438	0.12%
2019/06/26	0	0.00	10	9.28	9.15	-10	5,677	-0.18%
2019/06/25	1	9.12	0	0.00	9.12	1	5,864	0.02%
2019/06/24	11	9.13	3	9.40	9.32	8	5,948	0.13%
2019/06/21	0	0.00	4	9.45	9.31	-4	6,000	-0.07%
2019/06/20	4	9.58	4.4	9.56	9.50	-0.4	6,071	-0.01%
2019/06/19	0	0.00	5	9.46	9.43	-5	6,223	-0.08%
2019/06/18	2	9.42	3	9.47	9.42	-1	6,340	-0.02%
2019/06/17	3	9.42	0	0.00	9.42	3	6,448	0.05%
2019/06/14	0	0.00	8	9.39	9.36	-8	6,767	-0.12%
2019/06/13	3	9.42	8.6	9.43	9.32	-5.6	7,083	-0.08%
2019/06/12	13	9.62	162	9.55	9.42	-149	7,553	-1.97%	大賣/鉅額交易
2019/06/11	11	8.94	3	9.07	9.11	8	7,877	0.10%
2019/06/10	5	8.54	10	8.85	8.87	-5	7,951	-0.06%
2019/06/05	11	8.54	5	8.55	8.46	6	8,022	0.07%
2019/06/04	5	8.35	0	0.00	8.33	5	7,996	0.06%
2019/05/31	0	0.00	3	8.60	8.57	-3	8,030	-0.04%
2019/05/30	0	0.00	3	8.61	8.59	-3	8,027	-0.04%
2019/05/29	4	8.48	8	8.85	8.78	-4	8,003	-0.05%
2019/05/28	0	0.00	6	8.22	8.25	-6	7,929	-0.08%
2019/05/24	10	8.35	4	8.36	8.29	6	8,460	0.07%
2019/05/23	4.7	8.13	3	8.22	8.25	1.7	8,466	0.02%
2019/05/22	4	8.42	9	8.48	8.32	-5	8,460	-0.06%
2019/05/21	4	8.15	4	8.19	8.21	0	8,451	0.00%
2019/05/20	9	8.13	8	8.13	8.12	1	8,475	0.01%
2019/05/16	4	8.74	0	0.00	8.61	4	8,382	0.05%
2019/05/15	0	0.00	10	9.01	8.96	-10	8,373	-0.12%
2019/05/14	4	8.41	0	0.00	8.65	4	8,346	0.05%
2019/05/13	20	8.90	2	8.76	8.72	18	8,332	0.22%
2019/05/10	3	9.37	11.2	9.51	9.42	-8.2	8,227	-0.10%
2019/05/09	15	9.52	12	9.28	9.21	3	8,185	0.04%
2019/05/08	2	9.80	5.6	9.82	9.81	-3.6	8,130	-0.04%
2019/05/07	3	10.10	0	0.00	10.00	3	8,134	0.04%
2019/05/03	11	10.25	6	10.25	10.25	5	8,115	0.06%
2019/04/30	10	10.25	0	0.00	10.30	10	8,193	0.12%
2019/04/29	15	10.35	4	10.35	10.35	11	8,233	0.13%
2019/04/26	3	10.75	0	0.00	10.70	3	8,187	0.04%
2019/04/25	10	10.80	0	0.00	10.80	10	8,320	0.12%
2019/04/24	3	10.85	0	0.00	10.80	3	8,451	0.04%
2019/04/23	2	10.80	5	10.85	10.85	-3	8,610	-0.03%
2019/04/22	5	10.95	5	10.85	10.85	0	8,609	0.00%
2019/04/19	4	10.96	5	11.00	10.95	-1	8,638	-0.01%
2019/04/18	27	10.99	7	10.95	10.90	20	8,654	0.23%
2019/04/17	10	11.25	65.5	11.39	11.40	-55.5	8,525	-0.65%
2019/04/16	5	10.91	0	0.00	10.85	5	8,287	0.06%
2019/04/15	34	10.94	4	10.95	10.95	30	8,364	0.36%
2019/04/12	10	10.85	0	0.00	10.90	10	8,449	0.12%
2019/04/11	12	11.04	2	11.20	11.00	10	8,713	0.11%
2019/04/10	23	10.98	14	11.03	11.10	9	8,785	0.10%
2019/04/09	69	10.96	0	0.00	10.90	69	8,731	0.79%
2019/04/08	16	11.18	0	0.00	11.15	16	8,692	0.18%
2019/04/03	11	11.17	2	11.20	11.20	9	8,751	0.10%
2019/04/02	4	11.15	0	0.00	11.15	4	9,159	0.04%
2019/04/01	3	11.18	0	0.00	11.20	3	9,330	0.03%
2019/03/29	1	11.50	5.3	11.44	11.35	-4.3	9,361	-0.05%
2019/03/28	23	11.84	1	12.00	11.60	22	9,774	0.23%
2019/03/27	0	0.00	0.4	11.65	11.75	-0.4	9,897	0.00%
2019/03/26	0	0.00	5	11.41	11.75	-5	10,199	-0.05%
2019/03/25	2	11.55	3	11.45	11.35	-1	10,238	-0.01%
2019/03/22	2.1	11.70	13	11.85	11.65	-10.9	10,313	-0.11%
2019/03/21	33	11.51	55	11.55	11.70	-22	10,209	-0.22%
2019/03/20	21	11.59	0.6	11.40	11.45	20.4	10,182	0.20%
2019/03/19	44	11.63	6	11.47	11.35	38	10,308	0.37%
2019/03/18	22	12.00	29	12.17	12.15	-7	10,103	-0.07%
2019/03/15	14	11.74	8	11.84	11.85	6	9,940	0.06%
2019/03/14	0	0.00	69	11.89	12.10	-69	9,624	-0.72%
2019/03/13	3	11.18	12	11.26	11.00	-9	9,429	-0.10%
2019/03/12	2	11.00	10	11.03	10.90	-8	9,433	-0.08%
2019/03/08	10	10.74	6	10.77	10.75	4	10,012	0.04%
2019/03/07	10	10.70	14.2	10.87	10.70	-4.2	10,666	-0.04%
2019/03/06	0	0.00	3	10.90	10.80	-3	11,110	-0.03%
2019/03/05	9	11.05	29	10.87	10.85	-20	11,253	-0.18%
2019/03/04	13	10.97	0	0.00	10.85	13	11,267	0.12%
2019/02/27	14	10.96	1	10.90	11.10	13	11,263	0.12%
2019/02/26	4	11.15	4	11.11	11.10	0	11,271	0.00%
2019/02/25	6	11.43	50	11.49	11.65	-44	11,171	-0.39%
2019/02/22	2	10.80	46	10.80	10.75	-44	10,865	-0.40%
2019/02/21	2	10.80	2	10.90	10.85	0	10,874	0.00%
2019/02/20	0	0.00	3	10.87	10.75	-3	10,930	-0.03%
2019/02/19	11	10.89	8	10.89	10.85	3	11,044	0.03%
2019/02/18	5	10.69	7.9	10.70	10.65	-2.9	11,252	-0.03%
2019/02/15	3	10.77	22	10.70	10.65	-19	11,517	-0.16%
2019/02/14	13	10.86	1	10.90	10.85	12	11,661	0.10%
2019/02/13	3.8	10.88	2.2	10.94	10.85	1.7	11,747	0.01%
2019/02/12	13	10.67	9	10.99	11.05	4	11,995	0.03%
2019/02/11	1.6	10.63	0	0.00	10.65	1.6	12,249	0.01%
2019/01/30	4	10.78	5	10.80	10.80	-1	12,630	-0.01%
2019/01/29	7	10.77	0	0.00	10.75	7	13,013	0.05%
2019/01/28	5	10.88	0	0.00	10.90	5	13,062	0.04%
2019/01/25	3	10.95	0	0.00	11.00	3	13,203	0.02%
2019/01/24	3	10.98	0	0.00	10.95	3	13,388	0.02%
2019/01/22	10	10.95	1	11.00	10.90	9	13,619	0.07%
2019/01/21	29	11.21	1.5	11.06	11.10	27.5	13,753	0.20%
2019/01/18	8	11.23	1	11.35	11.25	7	13,840	0.05%
2019/01/17	55	11.38	13	11.64	11.20	42	13,909	0.30%
2019/01/16	20	11.77	4	11.81	11.70	16	13,811	0.12%
2019/01/15	1	11.65	22	11.42	11.70	-21	13,742	-0.15%
2019/01/14	1	11.20	20	11.30	11.30	-19	13,671	-0.14%
2019/01/11	26	11.20	0	0.00	11.15	26	13,796	0.19%
2019/01/10	7	11.53	0	0.00	11.40	7	13,861	0.05%
2019/01/09	1	11.50	13	11.54	11.45	-12	14,065	-0.09%
2019/01/08	0	0.00	1	11.45	11.40	-1	14,378	-0.01%
2019/01/07	4	11.49	4	11.58	11.45	0	14,692	0.00%
2019/01/04	4	11.15	3	11.20	11.20	1	14,968	0.01%
2019/01/03	13.5	11.42	54	11.62	11.50	-40.5	15,096	-0.27%
2019/01/02	8	10.99	31	11.03	11.25	-23	15,083	-0.15%
2018/12/28	0	0.00	51	10.77	10.80	-51	15,416	-0.33%
2018/12/27	12.5	10.83	8	11.02	10.80	4.5	15,929	0.03%
2018/12/26	24	10.81	14	10.73	10.70	10	16,006	0.06%
2018/12/25	96	10.82	1	11.05	10.70	95	15,982	0.59%
2018/12/24	73	11.74	5	11.72	11.70	68	15,587	0.44%
2018/12/22	16	12.10	6.8	12.09	12.05	9.2	15,417	0.06%
2018/12/21	42	12.28	3	12.22	12.45	39	15,434	0.25%
2018/12/20	3	12.08	34.5	12.10	12.30	-31.5	15,074	-0.21%
2018/12/19	6.8	12.07	45	12.22	12.30	-38.2	14,853	-0.26%
2018/12/18	31	11.76	0	0.00	11.65	31	14,716	0.21%
2018/12/17	2	12.13	23	12.01	12.00	-21	15,161	-0.14%
2018/12/13	0	0.00	3	11.95	11.85	-3	15,531	-0.02%
2018/12/12	6	11.93	23	11.98	12.10	-17	15,775	-0.11%
2018/12/11	12	11.69	6.1	11.55	11.65	5.9	15,938	0.04%
2018/12/10	4	11.83	14	11.78	11.80	-10	16,218	-0.06%
2018/12/07	5	11.70	109	11.87	12.40	-104	16,260	-0.64%	大賣/鉅額交易
2018/12/06	23	11.88	5	11.85	11.40	18	16,499	0.11%
2018/12/05	21	12.27	2	12.35	12.40	19	16,454	0.12%
2018/12/04	27	12.83	91.7	13.00	12.65	-64.7	16,390	-0.39%
2018/12/03	53	12.64	26	12.99	12.60	27	16,245	0.17%
2018/11/30	30	12.19	70	12.09	12.45	-40	16,311	-0.25%
2018/11/29	35	10.89	81	11.28	11.75	-46	15,856	-0.29%
2018/11/28	0	0.00	19	10.68	10.70	-19	15,709	-0.12%
2018/11/27	42	10.22	0	0.00	10.25	42	16,016	0.26%
2018/11/26	2	10.25	5.8	10.23	10.20	-3.8	16,448	-0.02%
2018/11/23	2	10.20	0	0.00	10.15	2	16,740	0.01%
2018/11/22	4	10.59	3	10.67	10.35	1	17,149	0.01%
2018/11/21	5	10.40	19.2	10.44	10.65	-14.2	17,804	-0.08%
2018/11/20	3	10.62	1	10.70	10.65	2	18,116	0.01%
2018/11/19	17	10.75	7	10.72	10.70	10	18,386	0.05%
2018/11/16	17	10.98	30	11.07	10.85	-13	19,036	-0.07%
2018/11/15	48	10.98	37	11.16	10.90	11	19,319	0.06%
2018/11/14	37	11.10	44.8	11.02	11.00	-7.8	19,378	-0.04%
2018/11/13	22	10.19	11	10.56	10.65	11	19,154	0.06%
2018/11/12	21	10.31	2	10.40	10.25	19	19,096	0.10%
2018/11/09	28	10.85	6	10.62	10.65	22	19,305	0.11%
2018/11/08	24	11.11	27	11.09	11.00	-3	19,167	-0.02%
2018/11/07	23	11.05	20	11.09	11.00	3	19,126	0.02%
2018/11/06	9	10.79	27	10.76	10.75	-18	18,968	-0.09%
2018/11/05	38	10.01	8	10.25	10.05	30	18,809	0.16%
2018/11/02	16.1	10.19	0	0.00	10.00	16.1	18,887	0.09%
2018/11/01	25.2	10.28	28	10.39	10.25	-2.8	18,971	-0.01%
2018/10/31	0	0.00	7	9.73	9.90	-7	19,004	-0.04%
2018/10/30	3	8.91	27	8.92	9.00	-24	19,032	-0.13%
2018/10/29	6	8.87	75	9.19	8.81	-69	19,145	-0.36%
2018/10/26	13	9.26	2	9.90	9.22	11	19,314	0.06%
2018/10/25	12	9.65	12	9.71	9.60	0	19,799	0.00%
2018/10/24	17	10.22	3	10.20	10.20	14	20,151	0.07%
2018/10/23	19	10.36	4	10.40	10.25	15	20,632	0.07%
2018/10/22	2	10.60	64	10.58	10.55	-62	21,035	-0.29%
2018/10/19	29	10.17	13.7	10.56	10.75	15.3	21,499	0.07%
2018/10/18	32	10.65	20	10.84	10.60	12	22,055	0.05%
2018/10/17	27	10.92	4	11.00	10.55	23	22,715	0.10%
2018/10/16	33	10.85	36	11.09	11.00	-3	22,987	-0.01%
2018/10/15	43	10.42	19	10.57	10.50	24	23,722	0.10%
2018/10/12	7	10.11	30	9.55	10.45	-23	23,974	-0.10%
2018/10/11	10	9.50	4	9.51	9.50	6	23,797	0.03%
2018/10/09	73.3	10.70	29	10.65	10.55	44.3	23,993	0.18%
2018/10/08	28	10.35	6.7	10.52	10.25	21.3	24,133	0.09%
2018/10/05	40	11.34	6	11.60	11.25	34	24,601	0.14%
2018/10/04	18	12.51	0	0.00	12.50	18	24,529	0.07%
2018/10/03	20	13.30	7	13.18	12.95	13	24,981	0.05%
2018/10/02	3	13.50	28	13.64	13.35	-25	25,311	-0.10%
2018/10/01	21.4	13.58	51	13.58	13.50	-29.6	25,824	-0.11%
2018/09/28	39.5	13.62	17.4	13.52	13.70	22.1	26,936	0.08%
2018/09/27	24	14.41	17	14.12	13.55	7	28,547	0.02%
2018/09/26	20.5	14.44	12.6	14.43	14.35	7.9	29,047	0.03%
2018/09/25	12	14.70	38	14.94	14.50	-26	30,335	-0.09%
2018/09/21	33	14.47	73.8	14.53	14.90	-40.8	31,472	-0.13%
2018/09/20	26.3	13.19	50.6	13.59	13.90	-24.3	31,397	-0.08%
2018/09/19	11.5	12.65	14	12.65	12.65	-2.5	31,418	-0.01%
2018/09/18	125.3	12.84	1	13.25	12.55	124.3	31,458	0.40%	大買/鉅額交易
2018/09/17	47	13.71	58.7	13.35	13.35	-11.7	31,507	-0.04%
2018/09/05	39	10.69	76	10.89	10.75	-37	31,617	-0.12%
2018/09/04	12	10.62	42	10.65	10.75	-30	31,469	-0.10%
2018/09/03	93.6	10.54	2	10.50	10.40	91.6	31,613	0.29%
2018/08/31	13	11.40	20	11.37	11.30	-7	31,930	-0.02%
2018/08/30	6	11.10	30	11.25	11.15	-24	32,542	-0.07%
2018/08/29	12	11.12	1	11.05	11.15	11	32,869	0.03%
2018/08/28	4	11.36	27	11.49	11.25	-23	34,606	-0.07%
2018/08/27	17	10.78	7	10.84	10.90	10	35,662	0.03%
2018/08/24	19	10.97	33	11.18	10.85	-14	37,687	-0.04%
2018/08/23	83	10.99	12	10.86	10.95	71	38,272	0.19%
2018/08/22	31	10.94	23	10.91	11.40	8	39,131	0.02%
2018/08/21	16	10.73	10	10.68	10.40	6	39,321	0.02%
2018/08/20	18	11.15	7	11.40	11.00	11	39,785	0.03%
2018/08/17	55	11.29	10	11.56	11.40	45	39,693	0.11%
2018/08/16	2	9.99	55	10.50	10.55	-53	39,336	-0.13%
2018/08/15	25	9.60	0	0.00	9.60	25	39,603	0.06%
2018/08/14	26	10.32	10	10.01	10.35	16	40,513	0.04%
2018/08/13	21	10.81	31	10.80	10.80	-10	40,113	-0.02%
2018/08/10	9	12.12	34	12.37	12.00	-25	39,972	-0.06%
2018/08/09	1	13.20	15	13.05	12.95	-14	40,260	-0.03%
2018/08/08	0	0.00	17	13.24	13.10	-17	41,338	-0.04%
2018/08/07	30	12.61	42	12.84	12.90	-12	41,468	-0.03%
2018/08/06	5	13.61	4	13.35	13.45	1	41,792	0.00%
2018/08/03	32	13.98	22	14.04	13.90	10	43,269	0.02%
2018/08/02	6	14.51	12	14.54	14.05	-6	45,013	-0.01%
2018/08/01	8	15.01	72	15.00	15.10	-64	45,817	-0.14%
2018/07/31	2	14.68	19	14.47	14.70	-17	45,991	-0.04%
2018/07/30	13	14.86	6.4	15.14	14.65	6.6	45,896	0.01%
2018/07/27	31	15.01	38	14.97	15.20	-7	45,824	-0.02%
2018/07/26	5	14.62	4	14.56	14.60	1	45,953	0.00%
2018/07/25	14	15.01	14	14.96	14.85	0	46,184	0.00%
2018/07/24	16	15.16	9	15.00	15.00	7	46,211	0.02%
2018/07/23	37	14.11	19.4	14.81	14.90	17.6	46,029	0.04%
2018/07/20	14	14.96	10	15.00	14.45	4	46,309	0.01%
2018/07/19	28	15.21	44	15.41	15.40	-16	46,882	-0.03%
2018/07/18	50	15.02	35	15.34	14.90	15	46,468	0.03%
2018/07/17	26.9	15.50	87	16.03	15.50	-60.1	46,123	-0.13%
2018/07/16	58	16.83	3.6	16.56	16.15	54.4	45,621	0.12%
2018/07/13	57	16.68	34	16.37	16.75	23	45,003	0.05%
2018/07/12	14.4	15.86	34.4	15.82	15.60	-20	44,392	-0.05%
2018/07/11	85	15.66	22	15.95	15.55	63	44,173	0.14%
2018/07/10	0	0.00	66	15.00	15.05	-66	43,593	-0.15%
2018/07/09	1	14.05	5	13.89	13.70	-4	43,706	-0.01%
2018/07/06	17	13.68	75	13.58	13.95	-58	44,429	-0.13%
2018/07/05	17	14.35	4	14.13	13.85	13	44,616	0.03%
2018/07/04	75	13.07	32	13.91	14.35	43	44,216	0.10%
2018/07/03	4	14.15	17.4	14.01	13.65	-13.4	43,329	-0.03%
2018/07/02	28	13.86	4	13.90	13.70	24	42,882	0.06%
2018/06/29	5	14.65	10	14.75	14.65	-5	42,332	-0.01%
2018/06/28	11	15.17	28.1	14.99	15.00	-17.1	41,940	-0.04%
2018/06/27	26	14.87	63.6	15.11	14.55	-37.6	41,426	-0.09%
2018/06/26	126	14.58	73.7	13.74	15.05	52.3	40,386	0.13%	大買/
2018/06/25	42	14.73	1	15.00	14.60	41	38,673	0.11%
2018/06/22	181	16.29	22	16.31	16.20	159	38,095	0.42%	大買/鉅額交易
2018/06/21	76	18.67	45	18.20	17.95	31	36,866	0.08%
2018/06/20	0	0.00	1	16.65	17.80	-1	35,806	0.00%
2018/06/19	0	0.00	2.7	18.41	18.45	-2.7	36,024	-0.01%
2018/06/15	3	16.80	8.9	17.27	17.70	-5.9	36,071	-0.02%
2018/06/14	1	16.40	13	16.50	16.45	-12	35,935	-0.03%
2018/06/13	0	0.00	30.4	16.03	15.65	-30.4	35,583	-0.09%
2018/06/12	10	17.15	23.8	17.73	17.35	-13.8	35,099	-0.04%
2018/06/11	0	0.00	4.6	17.74	17.75	-4.6	34,863	-0.01%
2018/06/08	0	0.00	50.7	16.34	17.10	-50.7	34,505	-0.15%
2018/06/07	20	16.96	87	16.96	16.45	-67	33,747	-0.20%
2018/06/06	26	19.28	117.8	18.45	18.25	-91.8	32,935	-0.28%	大賣/
2018/06/05	114	19.26	192.1	19.52	19.45	-78.1	32,562	-0.24%	大買/大賣/
2018/06/04	187	16.43	101	17.49	17.90	86	30,655	0.28%	大買/大賣/
2018/06/01	383	15.87	98	15.76	16.30	285	29,250	0.97%	大買/鉅額交易
2018/05/31	60	15.08	22.7	15.26	15.40	37.3	27,078	0.14%
2018/05/30	81	13.64	254.4	13.84	14.00	-173.4	26,186	-0.66%	大賣/鉅額交易
2018/05/29	27	12.32	17	12.17	12.75	10	24,891	0.04%
2018/05/28	13	11.98	63.7	12.05	12.10	-50.7	24,318	-0.21%
2018/05/25	34	11.24	24	11.12	11.00	10	23,627	0.04%
2018/05/24	20	11.48	25.1	11.36	11.30	-5.1	23,314	-0.02%
2018/05/23	73	11.61	367.7	11.48	11.55	-294.7	23,091	-1.28%	大賣/鉅額交易
2018/05/22	84	11.45	137.7	11.38	11.55	-53.7	22,704	-0.24%	大賣/
2018/05/21	6	10.50	44	10.35	10.50	-38	21,639	-0.18%
2018/05/18	120	9.49	25	9.51	9.56	95	21,408	0.44%	大買/
2018/05/17	91	9.31	31.1	9.34	9.70	59.9	21,214	0.28%
2018/05/16	84.1	9.90	66.1	9.47	9.08	18	20,677	0.09%
2018/05/15	0	0.00	88.7	9.60	9.60	-88.7	19,619	-0.45%
2018/05/14	1	8.70	5	8.72	8.73	-4	19,636	-0.02%
2018/05/11	50	7.79	426.6	7.93	7.94	-376.6	19,100	-1.97%	大賣/鉅額交易
2018/05/10	410.6	7.20	271	7.21	7.22	139.6	17,537	0.80%	大買/大賣/鉅額交易
2018/05/09	27	6.17	36	6.38	6.57	-9	15,601	-0.06%
2018/05/08	2	6.20	34	6.20	6.20	-32	14,885	-0.22%
2018/05/07	10	5.61	10.8	5.62	5.64	-0.8	14,932	-0.01%
2018/05/04	15	5.80	15	5.71	5.68	0	15,197	0.00%
2018/05/03	15	5.80	4	5.87	5.78	11	15,859	0.07%
2018/05/02	7	5.59	0	0.00	5.58	7	16,669	0.04%
2018/04/30	1	5.93	0	0.00	5.90	1	16,954	0.01%
2018/04/27	0	0.00	50	5.96	5.99	-50	17,174	-0.29%
2018/04/26	80	6.18	6	5.95	5.96	74	17,098	0.43%
2018/04/25	12	6.31	35	6.22	6.34	-23	16,215	-0.14%
2018/04/24	0	0.00	2	5.72	5.77	-2	15,208	-0.01%
2018/04/20	0	5.66	2	5.71	5.70	-2	14,944	-0.01%
2018/04/19	0	0.00	20	5.72	5.70	-20	14,882	-0.13%
2018/04/18	3	5.79	5	5.66	5.79	-2	14,791	-0.01%
2018/04/17	12	5.74	10	5.74	5.57	2	14,606	0.01%
2018/04/16	43	5.99	19	6.00	6.00	24	14,288	0.17%
2018/04/13	22	5.95	30	5.90	5.77	-8	13,710	-0.06%
2018/04/12	56	5.97	995.6	6.05	6.01	-939.6	12,983	-7.24%	大賣/鉅額交易
2018/04/11	30	5.63	21.7	5.82	5.84	8.3	12,051	0.07%
2018/04/10	0	0.00	7	5.38	5.31	-7	11,433	-0.06%
2018/04/09	3.3	5.28	10	5.28	5.32	-6.7	11,420	-0.06%
2018/04/02	0	0.00	38	5.32	5.27	-38	11,440	-0.33%
2018/03/31	5	5.41	0	0.00	5.41	5	11,331	0.04%
2018/03/29	22	5.60	60	5.41	5.40	-38	11,222	-0.34%
2018/03/28	22	5.63	10	5.66	5.55	12	11,064	0.11%
2018/03/27	2	5.67	1	5.72	5.64	1	10,975	0.01%
2018/03/26	15	5.72	18	5.69	5.65	-3	10,876	-0.03%
2018/03/23	25	5.64	16	5.77	5.75	9	10,692	0.08%
2018/03/22	134	5.97	33	5.92	5.91	101	10,371	0.97%	大買/鉅額交易
2018/03/21	0	0.00	72	5.63	5.72	-72	9,677	-0.74%
2018/03/20	15	5.33	38.6	5.32	5.32	-23.6	9,235	-0.25%
2018/03/19	13	5.16	12	5.23	5.19	1	9,088	0.01%
2018/03/16	27	5.18	3	5.20	5.16	24	9,045	0.27%
2018/03/15	3	5.25	20.3	5.22	5.26	-17.3	9,040	-0.19%
2018/03/14	1	5.20	0	0.00	5.22	1	9,020	0.01%
2018/03/13	0	0.00	5	5.26	5.26	-5	9,046	-0.06%
2018/03/12	0	0.00	10	5.31	5.25	-10	9,054	-0.11%
2018/03/09	1	5.25	13	5.34	5.32	-12	9,016	-0.13%
2018/03/07	4	5.32	2	5.30	5.23	2	8,911	0.02%
2018/02/27	12	5.29	0	0.00	5.25	12	8,781	0.14%
2018/02/23	3	5.54	54	5.41	5.41	-51	8,607	-0.59%
2018/02/22	64	5.41	37	5.42	5.38	27	8,451	0.32%
2018/02/21	0	0.00	2	5.02	5.34	-2	8,203	-0.02%
2018/02/09	5	4.70	0	0.00	4.76	5	8,025	0.06%
2018/02/07	0	0.00	1	5.08	4.93	-1	7,901	-0.01%
2018/02/06	27	5.00	0	0.00	4.95	27	7,822	0.35%
2018/02/05	7	5.35	2	5.33	5.34	5	7,563	0.07%
2018/02/02	14	5.56	0	0.00	5.52	14	7,454	0.19%
2018/02/01	8	5.56	7	5.71	5.57	1	7,397	0.01%
2018/01/31	0	0.00	80	5.70	5.60	-80	7,280	-1.10%
2018/01/30	62	5.67	292	5.51	5.54	-230	6,919	-3.32%	大賣/鉅額交易
2018/01/29	6	6.03	20	5.87	5.90	-14	6,446	-0.22%
2018/01/26	25.3	5.85	83	5.90	5.91	-57.6	6,108	-0.94%
2018/01/25	291	5.96	66.4	5.96	5.65	224.6	5,247	4.28%	大買/鉅額交易
2018/01/24	176	5.73	29	5.64	5.77	147	4,060	3.62%	大買/鉅額交易
2018/01/23	1	5.25	8.7	5.05	5.25	-7.7	3,311	-0.23%
2018/01/22	5	4.79	4	4.82	4.78	1	2,862	0.03%
2018/01/19	5	4.70	2	4.67	4.68	3	2,766	0.11%
2018/01/18	2	4.75	3	4.73	4.72	-1	2,728	-0.04%
2018/01/12	1	4.65	5	4.64	4.65	-4	2,665	-0.15%
2018/01/11	6	4.63	1.4	4.60	4.61	4.6	2,682	0.17%
2018/01/04	1	4.65	0	0.00	4.70	1	2,749	0.04%
2018/01/03	3	4.71	4	4.72	4.72	-1	2,737	-0.04%
2018/01/02	0	0.00	11	4.72	4.78	-11	2,693	-0.41%