錸德 (2349)-統一-新竹券商分點個股進出

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

錸德

(2349)

可現股當沖

股價
16.35
漲跌
▼0.10
漲幅
-0.61%
成交量
37,134張
產業
上市光電類股
346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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/11/22	15	16.14	21	16.15	16.35	-6	22,019	-0.03%
2024/11/21	30	16.30	35	16.59	16.45	-5	23,280	-0.02%
2024/11/20	70	16.68	53	16.90	16.15	17	26,101	0.07%
2024/11/19	49	16.55	31.1	15.99	16.10	17.9	25,968	0.07%
2024/11/18	9	16.00	56.9	16.59	16.85	-47.9	25,029	-0.19%
2024/11/15	6	15.42	20	15.11	15.35	-14	24,155	-0.06%
2024/11/14	22	14.90	22	14.93	14.95	0	23,984	0.00%
2024/11/13	28	15.08	32.3	15.24	14.65	-4.3	23,794	-0.02%
2024/11/12	20	14.05	4	14.55	14.95	16	22,816	0.07%
2024/11/11	1	13.70	0	0.00	13.60	1	22,371	0.00%
2024/11/08	3	14.30	0	0.00	14.00	3	22,474	0.01%
2024/11/07	2	14.28	2	14.43	14.25	0	23,080	0.00%
2024/11/06	1	14.20	0	0.00	14.20	1	23,878	0.00%
2024/11/05	0	0.00	1	14.40	14.35	-1	24,160	0.00%
2024/11/04	0	0.00	2	14.20	14.20	-2	24,894	-0.01%
2024/10/30	18	14.55	34	14.42	14.35	-16	26,054	-0.06%
2024/10/29	10	14.53	9	14.68	14.60	1	27,406	0.00%
2024/10/28	13	15.10	30	14.78	14.85	-17	28,807	-0.06%
2024/10/25	26	15.05	29	15.08	15.05	-3	31,241	-0.01%
2024/10/24	34	15.24	14	15.24	15.05	20	31,632	0.06%
2024/10/23	15	15.22	15	15.50	15.30	0	32,427	0.00%
2024/10/22	0	0.00	5	15.15	15.20	-5	32,538	-0.02%
2024/10/18	13	15.29	24	15.38	15.25	-11	32,625	-0.03%
2024/10/17	10	15.70	3	15.60	15.60	7	32,606	0.02%
2024/10/16	21	15.60	29	15.61	15.55	-8	32,593	-0.02%
2024/10/15	1	15.40	5	15.20	15.20	-4	32,544	-0.01%
2024/10/14	0	0.00	11	15.21	15.25	-11	32,664	-0.03%
2024/10/11	31	15.61	6	15.53	15.45	25	32,779	0.08%
2024/10/08	15	15.95	14	15.89	15.85	1	33,322	0.00%
2024/10/04	3	16.05	2	16.25	16.00	1	34,036	0.00%
2024/10/01	19	16.00	18	16.06	15.95	1	34,173	0.00%
2024/09/30	20	16.07	22	16.23	16.05	-2	34,735	-0.01%
2024/09/27	20	16.23	5	16.28	16.15	15	35,346	0.04%
2024/09/26	21	16.59	24	16.44	16.30	-3	37,465	-0.01%
2024/09/25	1	16.55	2	16.40	16.40	-1	37,883	0.00%
2024/09/24	16	16.54	3	16.52	16.65	13	38,183	0.03%
2024/09/23	23	16.65	41.2	16.63	17.00	-18.2	38,137	-0.05%
2024/09/20	4	16.11	6	16.30	16.10	-2	37,635	-0.01%
2024/09/19	16	16.81	6.3	16.74	16.50	9.7	37,307	0.03%
2024/09/18	30	16.72	44	16.56	16.45	-14	36,976	-0.04%
2024/09/16	40	16.40	35	16.87	16.20	5	36,342	0.01%
2024/09/13	5	15.32	12	15.08	16.00	-7	35,116	-0.02%
2024/09/12	1	14.70	7	14.64	14.55	-6	34,905	-0.02%
2024/09/11	18	14.65	25	14.82	14.55	-7	34,741	-0.02%
2024/09/10	10	14.98	24.5	14.74	14.85	-14.5	34,554	-0.04%
2024/09/09	16	15.15	14	15.16	15.30	2	34,305	0.01%
2024/09/06	33	15.58	7	15.61	15.45	26	34,158	0.08%
2024/09/05	18	15.79	8	15.60	15.60	10	34,037	0.03%
2024/09/04	4	15.96	4	15.84	15.80	0	33,838	0.00%
2024/09/03	8	16.64	10	16.77	16.45	-2	33,580	-0.01%
2024/09/02	54	16.95	28.5	16.89	16.65	25.5	33,370	0.08%
2024/08/30	6	17.10	0	0.00	16.70	6	32,770	0.02%
2024/08/29	14	17.22	8	17.19	17.15	6	32,629	0.02%
2024/08/28	17	17.36	22	17.28	17.40	-5	32,528	-0.02%
2024/08/27	19	17.19	41	17.10	17.40	-22	32,358	-0.07%
2024/08/26	32	17.53	22	17.56	17.45	10	32,029	0.03%
2024/08/23	72	17.51	115	17.15	17.40	-43	31,488	-0.14%	大賣/
2024/08/22	204	18.33	138.2	18.76	17.00	65.9	29,993	0.22%	大買/大賣/
2024/08/21	58	17.74	37.1	18.17	18.50	21	26,048	0.08%
2024/08/20	13	16.50	48.1	16.57	16.85	-35.1	24,717	-0.14%
2024/08/19	6	15.37	14	15.51	15.35	-8	24,143	-0.03%
2024/08/16	22	15.32	16	15.50	15.25	6	23,929	0.03%
2024/08/15	13	15.40	17	15.59	15.30	-4	23,764	-0.02%
2024/08/14	16	15.67	10	15.21	15.45	6	23,591	0.03%
2024/08/13	6	15.38	5	15.25	15.35	1	23,680	0.00%
2024/08/12	23	15.33	21	15.45	15.25	2	23,694	0.01%
2024/08/09	38	15.72	20	15.94	15.30	18	23,419	0.08%
2024/08/08	30	15.91	31.1	15.79	15.60	-1.1	22,763	0.00%
2024/08/07	12	14.69	17	15.52	15.60	-5	21,948	-0.02%
2024/08/06	45	14.71	23.2	14.36	14.20	21.8	21,620	0.10%
2024/08/05	16	15.45	0	0.00	15.45	16	20,839	0.08%
2024/08/02	38	17.58	21.1	17.39	17.15	17	20,508	0.08%
2024/08/01	53	17.76	58	17.37	17.40	-5	19,560	-0.03%
2024/07/31	77	18.22	89.2	18.20	18.10	-12.2	18,129	-0.07%
2024/07/30	70	16.50	300.3	16.59	17.15	-230.3	16,614	-1.39%	大賣/鉅額交易
2024/07/29	6	15.69	12.1	15.86	16.05	-6.1	14,071	-0.04%
2024/07/26	27	14.49	15	14.71	14.60	12	13,619	0.09%
2024/07/23	1	15.75	150	16.20	15.90	-149	12,765	-1.17%	大賣/鉅額交易
2024/07/22	0	0.00	56	16.46	16.90	-56	12,632	-0.44%
2024/07/18	0	0.00	1	16.25	16.35	-1	12,395	-0.01%
2024/07/17	20	16.70	0	0.00	16.75	20	12,323	0.16%
2024/07/16	0.3	16.30	0	0.00	16.50	0.3	12,257	0.00%
2024/07/15	0	0.00	135	17.10	16.95	-135	12,120	-1.11%	大賣/鉅額交易
2024/07/12	0	0.00	5	16.19	16.35	-5	11,927	-0.04%
2024/07/11	443	16.56	184.9	16.28	16.20	258.1	11,690	2.21%	大買/大賣/鉅額交易
2024/07/10	0	0.00	0.8	16.20	16.20	-0.8	11,178	-0.01%
2024/07/09	364.1	18.41	47	18.95	18.00	317.1	10,923	2.90%	大買/鉅額交易
2024/07/08	35	19.95	3.1	19.95	19.95	31.9	10,037	0.32%
2024/07/05	37	18.15	25	18.15	18.15	12	9,903	0.12%
2024/07/04	14	16.28	5.1	16.49	16.50	8.9	9,502	0.09%
2024/07/03	13	14.56	1.5	14.90	15.00	11.5	8,839	0.13%
2024/07/02	42	13.51	36	13.53	13.65	6	8,031	0.07%
2024/07/01	20	12.33	11	12.16	12.45	9	5,766	0.16%
2024/06/28	23	10.91	29	11.14	11.35	-6	5,104	-0.12%
2024/06/27	4	9.93	7.3	10.09	10.35	-3.3	4,625	-0.07%
2024/06/26	12	9.41	2	9.57	9.44	10	4,177	0.24%
2024/06/25	2.1	9.18	0	0.00	9.27	2.1	4,109	0.05%
2024/06/24	1	9.45	7	9.50	9.39	-6	4,082	-0.15%
2024/06/21	0	0.00	5	9.42	9.45	-5	3,985	-0.13%
2024/06/20	0	0.00	2	9.22	9.22	-2	3,873	-0.05%
2024/06/17	2	9.11	0.5	9.12	9.16	1.5	3,768	0.04%
2024/06/12	10	8.90	0	0.00	8.91	10	3,707	0.27%
2024/06/11	5	8.96	0	0.00	8.93	5	3,672	0.14%
2024/06/06	2	9.15	0.8	9.01	9.05	1.2	3,635	0.03%
2024/06/04	5	9.36	0	0.00	9.29	5	3,528	0.14%
2024/06/03	0	9.60	0	0.00	9.65	0	3,419	0.00%
2024/05/31	0	0.00	17	9.78	9.72	-17	3,284	-0.52%
2024/05/30	5	9.21	10	9.21	9.07	-5	3,041	-0.16%
2024/05/29	2	9.50	8	9.33	9.43	-6	2,924	-0.21%
2024/05/28	3	9.29	20	9.25	9.30	-17	2,648	-0.64%
2024/05/23	4	8.36	0	0.00	8.36	4	2,244	0.18%
2024/05/17	45	8.84	5	8.97	8.75	40	1,963	2.04%
2024/05/16	5	8.08	127	8.38	8.42	-122	1,550	-7.87%	大賣/鉅額交易
2024/04/29	2	7.73	0	0.00	7.72	2	1,132	0.18%
2024/04/25	0	0.00	4	7.33	7.38	-4	1,008	-0.40%
2024/04/24	40	7.33	0	0.00	7.34	40	1,005	3.98%
2024/04/16	0.2	7.49	0	0.00	7.34	0.2	955	0.02%
2024/04/09	0	0.00	0.1	7.72	7.77	-0.1	910	-0.01%
2024/04/03	0.2	7.70	0	0.00	7.72	0.2	889	0.02%
2024/04/01	3	7.76	0	0.00	7.75	3	880	0.34%
2024/03/28	0	0.00	3	7.75	7.76	-3	876	-0.34%
2024/03/27	3	7.76	0	0.00	7.76	3	874	0.34%
2024/03/20	2	7.74	0	0.00	7.74	2	893	0.22%
2024/03/15	30	7.77	0	0.00	7.78	30	895	3.35%
2024/03/08	22.1	7.73	0	0.00	7.72	22.1	1,034	2.14%
2024/02/29	2	7.75	0	0.00	7.95	2	1,037	0.19%
2024/02/26	2.2	7.86	0.8	7.84	7.83	1.4	1,016	0.14%
2024/02/23	0.2	7.85	0.8	7.85	7.86	-0.6	1,007	-0.06%
2024/02/19	0	0.00	3.2	8.04	8.05	-3.2	1,034	-0.31%
2024/02/16	1	7.93	0	0.00	7.95	1	1,036	0.10%
2024/02/05	4	7.77	0	0.00	7.77	4	1,024	0.39%
2024/01/29	2	7.89	0	0.00	7.86	2	1,022	0.20%
2024/01/18	0	7.91	0	0.00	7.89	0	1,015	0.00%
2024/01/17	4	7.89	0	0.00	7.84	4	1,019	0.39%
2024/01/16	3	7.96	0	0.00	7.94	3	1,007	0.30%
2024/01/10	3	8.02	0	0.00	8.00	3	1,022	0.29%
2024/01/04	3	8.07	1	8.05	8.05	2	1,029	0.19%
2024/01/03	3.3	8.11	0	0.00	8.09	3.3	1,028	0.32%
2023/12/26	0	0.00	0.8	7.99	8.13	-0.8	1,023	-0.08%
2023/12/19	3	8.12	0	0.00	8.11	3	1,005	0.30%
2023/12/18	2	8.25	0	0.00	8.25	2	1,004	0.20%
2023/12/14	0	0.00	0.4	8.21	8.28	-0.4	1,002	-0.04%
2023/12/12	0	0.00	100	8.34	8.25	-100	992	-10.07%
2023/12/06	0	0.00	12	8.78	8.67	-12	911	-1.32%
2023/12/05	0	0.00	10	8.40	8.41	-10	789	-1.27%
2023/12/01	0	0.00	6.2	8.27	8.29	-6.2	748	-0.82%
2023/11/23	0	0.00	8	8.20	8.22	-8	722	-1.11%
2023/11/21	7	8.23	0	0.00	8.22	7	731	0.96%
2023/11/20	18	8.19	0	0.00	8.21	18	724	2.49%
2023/11/17	105	8.19	0	0.00	8.17	105	722	14.53%	大買/鉅額交易
2023/11/08	0	0.00	2	8.15	8.15	-2	725	-0.28%
2023/11/01	0	0.00	0.5	7.86	7.87	-0.5	786	-0.06%
2023/10/20	3	7.85	0	0.00	7.83	3	925	0.32%
2023/10/16	0	0.00	0.5	8.01	8.05	-0.5	973	-0.05%
2023/10/06	0	0.00	0.7	8.02	8.08	-0.7	1,080	-0.07%
2023/10/05	3	8.04	0	0.00	8.06	3	1,095	0.27%
2023/09/25	0	0.00	0.9	8.24	8.21	-0.9	1,226	-0.07%
2023/09/20	0	0.00	5	8.43	8.43	-5	1,259	-0.40%
2023/09/14	5	8.46	0	0.00	8.47	5	1,520	0.33%
2023/09/05	0	0.00	11	8.60	8.65	-11	1,806	-0.61%
2023/09/04	0	0.00	1	8.50	8.50	-1	1,840	-0.05%
2023/08/21	10	8.50	0	0.00	8.47	10	2,818	0.35%
2023/07/31	0	0.00	1.3	9.15	9.15	-1.3	2,830	-0.05%
2023/07/26	3	9.16	10	9.12	9.11	-7	2,798	-0.25%
2023/07/25	10	9.22	0	0.00	9.19	10	2,786	0.36%
2023/07/17	0	0.00	20	9.70	9.82	-20	2,785	-0.72%
2023/07/12	0	0.00	28.3	9.47	9.43	-28.3	2,778	-1.02%
2023/07/11	3	9.40	0	0.00	9.54	3	2,826	0.11%
2023/07/06	0	0.00	50	9.50	9.50	-50	2,905	-1.72%
2023/07/03	3	9.86	0	0.00	9.86	3	2,998	0.10%
2023/06/30	5	9.77	0	0.00	9.88	5	2,995	0.17%
2023/06/28	22	9.76	0	0.00	9.73	22	3,017	0.73%
2023/06/26	50	9.99	32	10.07	10.05	18	3,048	0.59%
2023/06/21	0	0.00	3	9.60	9.57	-3	2,976	-0.10%
2023/06/19	2	9.46	0	0.00	9.42	2	2,951	0.07%
2023/06/16	10	9.46	0	0.00	9.44	10	2,941	0.34%
2023/06/15	23	9.42	0	0.00	9.43	23	2,899	0.79%
2023/06/12	8	9.92	0	0.00	9.89	8	2,804	0.29%
2023/06/08	0	0.00	10	10.00	9.98	-10	2,756	-0.36%
2023/06/05	10	10.10	0	0.00	10.00	10	2,619	0.38%
2023/06/02	0.5	9.85	0	0.00	9.91	0.5	2,525	0.02%
2023/05/31	1	9.80	10	9.73	9.72	-9	2,320	-0.39%
2023/05/30	3	9.30	0	0.00	9.24	3	2,220	0.14%
2023/05/26	4	9.48	1	9.45	9.32	3	2,190	0.14%
2023/05/25	4	9.37	46	9.82	9.83	-42	2,076	-2.02%
2023/05/23	0	0.00	1	9.10	9.07	-1	1,898	-0.05%
2023/05/22	0.7	9.10	0	0.00	9.12	0.7	1,981	0.03%
2023/05/19	0.4	9.05	1.7	9.08	9.09	-1.4	1,977	-0.07%
2023/05/15	1	9.21	0	0.00	9.09	1	1,924	0.05%
2023/05/09	0	0.00	19	8.89	8.89	-19	1,883	-1.01%
2023/05/08	9	8.99	1	8.99	8.98	8	1,884	0.42%
2023/05/04	10	9.00	0	0.00	8.99	10	1,908	0.52%
2023/05/03	0.2	8.99	0	0.00	8.98	0.2	1,923	0.01%
2023/05/02	0	0.00	1	9.06	9.04	-1	1,950	-0.05%
2023/04/28	0.3	9.05	0	9.01	9.06	0.3	1,989	0.01%
2023/04/25	5.1	8.90	0	0.00	8.91	5.1	1,977	0.26%
2023/04/24	0.3	9.00	20	9.16	9.09	-19.7	1,957	-1.01%
2023/04/21	0.1	8.97	0	0.00	8.95	0.1	1,950	0.01%
2023/04/20	0	0.00	1	9.28	9.21	-1	1,907	-0.05%
2023/04/19	1	9.33	0	0.00	9.33	1	1,891	0.05%
2023/04/17	20	9.32	9	9.29	9.36	11	1,852	0.59%
2023/04/14	5	9.50	5	9.46	9.43	0	1,822	0.00%
2023/04/12	15	9.34	0	0.00	9.34	15	1,738	0.86%
2023/04/10	0	0.00	13	9.45	9.34	-13	1,649	-0.79%
2023/04/07	1	8.82	0	0.00	8.83	1	1,520	0.07%
2023/03/31	9	8.96	0	0.00	8.94	9	1,488	0.60%
2023/03/27	2	9.14	44	9.03	9.09	-42	1,386	-3.03%
2023/03/23	18	8.61	0	0.00	8.58	18	1,280	1.41%
2023/03/17	20	8.18	0	0.00	8.13	20	1,285	1.56%
2023/03/16	2	8.14	0	0.00	8.12	2	1,311	0.15%
2023/03/13	0	0.00	258	8.60	8.62	-258	1,362	-18.94%	大賣/鉅額交易
2023/02/24	0	0.00	12.1	8.62	8.61	-12.1	1,359	-0.89%
2023/02/21	0	0.00	1.6	8.64	8.71	-1.6	1,325	-0.12%
2023/02/20	39	8.57	1	8.93	8.90	38	1,293	2.94%
2023/02/13	0	0.00	0.2	8.12	8.16	-0.2	1,194	-0.02%
2023/01/12	0	0.00	1	7.83	7.79	-1	1,060	-0.09%
2022/12/22	56	7.75	0	0.00	7.88	56	1,075	5.20%
2022/12/21	8	7.84	0	0.00	7.79	8	1,075	0.74%
2022/12/20	100	7.85	0	0.00	7.81	100	1,071	9.33%
2022/12/15	0	0.00	3	8.08	8.06	-3	1,071	-0.28%
2022/12/07	1	8.12	6	8.28	8.13	-5	1,059	-0.47%
2022/12/05	100	7.94	0	0.00	7.88	100	978	10.22%
2022/12/01	4	8.16	0	0.00	8.10	4	929	0.43%
2022/11/24	0	0.00	100	7.50	7.46	-100	890	-11.23%
2022/10/26	100	7.06	0	0.00	7.03	100	1,288	7.76%
2022/10/25	1	7.03	0	0.00	7.02	1	1,285	0.08%
2022/10/13	0	0.00	5	7.13	7.00	-5	1,304	-0.38%
2022/09/28	0	0.00	0.2	7.85	7.52	-0.2	1,351	-0.02%
2022/09/27	0	0.00	1	7.89	7.92	-1	1,368	-0.07%
2022/09/26	3	8.02	0	0.00	7.88	3	1,392	0.22%
2022/09/23	2	8.22	0	0.00	8.17	2	1,401	0.14%
2022/09/13	6	8.38	0	0.00	8.34	6	1,391	0.43%
2022/09/12	0	0.00	0.4	8.30	8.37	-0.4	1,424	-0.03%
2022/09/06	0	0.00	120	8.01	8.01	-120	1,458	-8.23%	大賣/鉅額交易
2022/09/05	0	0.00	4	8.28	8.13	-4	1,463	-0.27%
2022/09/01	1	8.41	20	8.41	8.41	-19	1,460	-1.30%
2022/08/31	1	8.46	0	0.00	8.49	1	1,462	0.07%
2022/08/30	3	8.48	20	8.46	8.47	-17	1,461	-1.16%
2022/08/26	30	8.51	30	8.53	8.53	0	1,441	0.00%
2022/08/22	5	8.70	0	0.00	8.55	5	1,407	0.36%
2022/08/16	0	0.00	15	8.75	8.71	-15	1,258	-1.19%
2022/08/15	40	8.31	0	0.00	8.32	40	1,145	3.49%
2022/08/10	0	0.00	60	7.38	7.42	-60	1,061	-5.66%
2022/08/09	5	7.41	0	0.00	7.38	5	1,061	0.47%
2022/07/07	0	0.00	2	7.35	7.37	-2	1,127	-0.18%
2022/06/30	2	7.65	0	0.00	7.65	2	1,084	0.18%
2022/06/24	0	0.00	0	8.06	8.01	0	1,072	0.00%
2022/06/22	7	8.08	0	0.00	8.01	7	1,085	0.65%
2022/06/21	0	0.00	5	8.20	8.20	-5	1,075	-0.47%
2022/06/20	2	8.40	29	8.22	8.01	-27	1,080	-2.50%
2022/06/17	2	8.61	5	8.57	8.51	-3	1,063	-0.28%
2022/06/16	2	8.73	0	0.00	8.76	2	1,059	0.19%
2022/06/14	2	8.52	0	0.00	8.79	2	1,059	0.19%
2022/06/13	0	0.00	2	8.76	8.73	-2	1,060	-0.19%
2022/06/10	2	8.76	0	0.00	8.77	2	1,057	0.19%
2022/06/09	3	8.87	0	0.00	8.87	3	1,060	0.28%
2022/05/25	0	0.00	15	8.77	8.81	-15	1,282	-1.17%
2022/05/23	0	0.00	0.1	8.85	8.92	-0.1	1,353	-0.01%
2022/05/16	0	0.00	1	8.74	8.70	-1	1,465	-0.07%
2022/05/09	5	8.78	0	0.00	8.74	5	1,590	0.31%
2022/05/05	1	9.07	0	0.00	9.06	1	1,621	0.06%
2022/04/27	2	8.60	0	0.00	8.86	2	2,054	0.10%
2022/04/25	2	8.83	0	0.00	8.70	2	2,195	0.09%
2022/04/14	2	9.01	0	0.00	9.05	2	2,809	0.07%
2022/04/11	0	0.00	80	9.00	9.00	-80	3,584	-2.23%
2022/04/07	3	9.04	0	0.00	9.05	3	4,631	0.06%
2022/03/31	0	0.00	0	9.15	9.16	0	5,399	0.00%
2022/03/29	0	0.00	20	9.17	9.13	-20	5,603	-0.36%
2022/03/17	0	0.00	10	9.23	9.25	-10	5,971	-0.17%
2022/03/10	0	0.00	0.4	9.29	9.30	-0.4	6,458	-0.01%
2022/03/09	10	9.14	0	0.00	9.15	10	6,456	0.15%
2022/03/08	3	9.07	0	0.00	9.01	3	6,471	0.05%
2022/03/03	0	0.00	50	9.60	9.59	-50	6,602	-0.76%
2022/03/02	0	0.00	2	9.43	9.47	-2	6,639	-0.03%
2022/02/25	20	9.48	0	0.00	9.43	20	6,668	0.30%
2022/02/23	3	9.48	0	0.00	9.51	3	6,642	0.05%
2022/02/22	0	0.00	0	9.80	9.50	0	6,642	0.00%
2022/02/17	2	9.67	0	0.00	9.69	2	6,620	0.03%
2022/02/09	0	0.00	5	9.99	9.97	-5	6,627	-0.08%
2022/01/26	1	9.45	0	0.00	9.45	1	6,704	0.01%
2022/01/25	5	9.45	0	0.00	9.45	5	6,687	0.07%
2022/01/21	5	9.96	0	0.00	9.90	5	6,555	0.08%
2022/01/20	45	10.30	2	10.30	10.20	43	6,482	0.66%
2022/01/19	1	10.00	1	10.25	10.05	0	6,359	0.00%
2022/01/18	10	10.00	0	0.00	9.80	10	6,266	0.16%
2022/01/14	23	9.94	0	0.00	9.80	23	6,190	0.37%
2022/01/12	0	0.00	10	10.15	10.10	-10	6,061	-0.16%
2022/01/11	16	10.23	0	0.00	10.10	16	6,006	0.27%
2022/01/10	5	10.60	1	10.65	10.60	4	5,829	0.07%
2022/01/07	8	10.66	0	0.00	10.60	8	5,747	0.14%
2022/01/06	66	11.11	0	0.00	11.00	66	5,605	1.18%
2022/01/05	7	11.23	11	11.37	11.25	-4	5,463	-0.07%
2022/01/04	38	11.63	6	11.69	11.65	32	5,238	0.61%
2022/01/03	71	11.59	60	11.07	11.40	11	4,828	0.23%
2021/12/30	43	11.37	7	11.53	11.75	36	4,470	0.81%
2021/12/29	10	11.20	51	11.20	11.25	-41	3,769	-1.09%
2021/12/28	20	10.15	80.3	10.25	10.25	-60.3	3,205	-1.88%
2021/12/27	0	0.00	35	10.20	10.25	-35	3,139	-1.11%
2021/12/24	0	0.00	5	10.10	9.97	-5	3,049	-0.16%
2021/12/21	0	0.00	30	9.46	9.50	-30	2,749	-1.09%
2021/12/16	0	0.00	3	9.66	9.47	-3	2,760	-0.11%
2021/12/14	35	9.60	0	0.00	9.42	35	2,690	1.30%
2021/12/13	0	0.00	5	9.79	9.82	-5	2,609	-0.19%
2021/12/10	24	9.95	115	10.18	9.93	-91	2,513	-3.62%	大賣/
2021/12/09	0	0.00	1	10.15	10.15	-1	2,274	-0.04%
2021/12/08	5	9.27	0	0.00	9.26	5	2,023	0.25%
2021/12/06	6	9.12	0.7	9.12	9.11	5.3	2,009	0.26%
2021/12/02	6	9.12	0	0.00	9.15	6	1,999	0.30%
2021/12/01	3	9.15	0	0.00	9.24	3	1,987	0.15%
2021/11/24	2	9.52	0	0.00	9.51	2	1,751	0.11%
2021/11/23	1	9.74	27.7	9.61	9.59	-26.7	1,737	-1.54%
2021/11/22	0	0.00	0.1	9.65	9.66	-0.1	1,728	0.00%
2021/11/19	0	0.00	0.6	9.52	9.56	-0.6	1,727	-0.03%
2021/11/10	1	9.88	0	0.00	9.88	1	1,843	0.05%
2021/11/09	5	9.94	0	0.00	9.82	5	1,908	0.26%
2021/11/04	2	9.90	12	10.19	10.10	-10	2,265	-0.44%
2021/11/01	0	0.00	12	9.80	9.76	-12	3,043	-0.39%
2021/10/29	0	0.00	0.3	9.77	9.78	-0.3	3,046	-0.01%
2021/10/28	0	0.00	8	9.75	9.90	-8	3,040	-0.26%
2021/10/26	2	9.68	1	9.68	9.70	1	3,032	0.03%
2021/10/25	3	9.53	1	9.54	9.57	2	3,012	0.07%
2021/10/22	0	0.00	100	9.48	9.54	-100	3,050	-3.28%
2021/10/20	0	0.00	10	9.50	9.50	-10	3,104	-0.32%
2021/10/18	5	9.32	0	0.00	9.38	5	3,139	0.16%
2021/10/13	5	9.21	0	0.00	9.25	5	3,257	0.15%
2021/10/08	1	9.23	0	0.00	9.31	1	3,310	0.03%
2021/09/30	6	9.64	0	0.00	9.64	6	3,403	0.18%
2021/09/27	5	9.67	0.5	9.67	9.71	4.5	3,672	0.12%
2021/09/24	5	9.54	0	9.52	9.59	5	3,853	0.13%
2021/09/17	3	9.60	0	0.00	9.62	3	3,924	0.08%
2021/09/13	0	0.00	1	9.60	9.60	-1	3,960	-0.03%
2021/09/08	0	0.00	20	9.50	9.47	-20	4,035	-0.50%
2021/09/03	1	9.86	0	0.00	9.88	1	4,049	0.02%
2021/09/02	1	9.94	0	0.00	9.90	1	4,044	0.02%
2021/09/01	0	0.00	2	9.81	9.83	-2	4,023	-0.05%
2021/08/31	10	9.63	0	0.00	9.69	10	4,015	0.25%
2021/08/25	2	9.70	0	0.00	9.67	2	4,136	0.05%
2021/08/24	25	9.57	0	0.00	9.59	25	4,151	0.60%
2021/08/18	2	9.60	0	0.00	9.82	2	4,214	0.05%
2021/08/12	9	10.27	0	0.00	10.15	9	4,177	0.22%
2021/08/11	10	10.75	7	10.45	10.65	3	4,159	0.07%
2021/08/10	2.6	10.42	20	10.91	10.40	-17.4	4,112	-0.42%
2021/08/09	137.3	11.94	285.1	11.36	11.50	-147.8	4,094	-3.61%	大買/大賣/鉅額交易
2021/08/06	0	0.00	21	11.40	11.40	-21	3,679	-0.57%
2021/08/05	0	0.00	12.7	10.40	10.40	-12.7	3,635	-0.35%
2021/08/02	10	9.47	0	0.00	9.46	10	3,851	0.26%
2021/07/30	7	9.57	0	0.00	9.54	7	3,889	0.18%
2021/07/29	5	9.55	0	0.00	9.58	5	3,959	0.13%
2021/07/23	10	9.80	0	0.00	9.75	10	4,398	0.23%
2021/07/22	0	0.00	51	9.61	9.60	-51	4,517	-1.13%
2021/07/20	1	9.86	0	0.00	9.89	1	4,712	0.02%
2021/07/19	0	0.00	1	10.10	10.10	-1	4,873	-0.02%
2021/07/16	0	0.00	1	10.00	9.95	-1	5,379	-0.02%
2021/07/14	3	9.68	0.1	9.68	9.72	2.9	6,521	0.04%
2021/07/13	1	9.87	0	0.00	9.86	1	6,684	0.01%
2021/07/12	0	0.00	0.9	9.86	9.90	-0.9	6,768	-0.01%
2021/07/09	15	10.00	0	0.00	9.90	15	6,811	0.22%
2021/07/07	10	9.88	0	0.00	9.86	10	7,050	0.14%
2021/07/02	7	10.17	10	10.15	9.90	-3	7,364	-0.04%
2021/07/01	35	9.79	3	9.97	10.15	32	7,257	0.44%
2021/06/30	5	9.20	0	0.00	9.24	5	7,216	0.07%
2021/06/29	15	9.22	0	0.00	9.16	15	7,237	0.21%
2021/06/25	1	9.53	0	0.00	9.42	1	7,458	0.01%
2021/06/23	0	0.00	0.8	9.30	9.43	-0.8	7,676	-0.01%
2021/06/22	5	9.36	0	0.00	9.32	5	7,680	0.07%
2021/06/21	2	9.34	0	0.00	9.31	2	7,686	0.03%
2021/06/03	35	10.21	0	0.00	10.15	35	7,899	0.44%
2021/06/01	1	10.05	7	10.07	10.15	-6	7,850	-0.08%
2021/05/28	31	9.75	6.8	9.72	9.75	24.2	7,797	0.31%
2021/05/27	5	9.60	0	0.00	9.45	5	7,779	0.06%
2021/05/26	5	9.57	0	0.00	9.63	5	7,747	0.06%
2021/05/24	0	0.00	1	9.13	9.41	-1	7,789	-0.01%
2021/05/21	0	0.00	10	9.31	9.38	-10	7,817	-0.13%
2021/05/20	0	0.00	2	9.10	9.20	-2	7,829	-0.03%
2021/05/19	8	9.03	1	9.03	9.08	7	7,813	0.09%
2021/05/18	0	0.00	2	8.68	9.04	-2	7,769	-0.03%
2021/05/17	27	8.39	3	8.63	8.37	24	7,684	0.31%
2021/05/14	5	9.83	0.6	9.85	9.30	4.4	7,592	0.06%
2021/05/13	10	9.61	2.1	9.86	9.61	7.9	7,488	0.11%
2021/05/12	2	9.83	0	0.00	9.95	2	7,372	0.03%
2021/05/10	12	11.31	3	11.30	11.20	9	7,096	0.13%
2021/05/07	3	11.00	0	0.00	11.25	3	7,074	0.04%
2021/05/06	2	10.85	0	0.00	10.85	2	7,054	0.03%
2021/05/05	1	11.35	0	0.00	10.95	1	6,988	0.01%
2021/05/04	1	11.25	7	11.34	11.15	-6	6,914	-0.09%
2021/05/03	14	12.14	20.8	12.25	11.95	-6.8	6,757	-0.10%
2021/04/29	5	12.57	31	12.71	12.45	-26	6,688	-0.39%
2021/04/28	8	12.73	62	12.54	12.80	-54	6,581	-0.82%
2021/04/27	19	12.55	9	12.52	12.60	10	6,603	0.15%
2021/04/26	17	12.72	26.2	12.66	12.80	-9.2	6,606	-0.14%
2021/04/23	67	12.06	55.3	12.20	12.20	11.7	6,475	0.18%
2021/04/22	125	12.64	61	12.14	12.10	64	6,339	1.01%	大買/
2021/04/21	217	13.34	188	13.30	13.35	29	5,837	0.50%	大買/大賣/
2021/04/20	23	12.73	62	12.05	12.90	-39	5,116	-0.76%
2021/04/19	7	11.74	2	11.60	11.75	5	4,727	0.11%
2021/04/16	10	11.15	7	11.26	11.35	3	4,570	0.07%
2021/04/15	5	11.20	0	0.00	11.15	5	4,514	0.11%
2021/04/14	1	10.85	10	10.83	11.10	-9	4,503	-0.20%
2021/04/13	1	11.30	62	11.35	11.00	-61	4,482	-1.36%
2021/04/12	2	11.10	2	11.28	11.20	0	4,375	0.00%
2021/04/09	22	11.12	0	0.00	11.00	22	4,303	0.51%
2021/04/08	2	11.28	44.1	11.11	11.20	-42.1	4,228	-0.99%
2021/04/07	12	10.89	8	10.91	10.90	4	4,120	0.10%
2021/04/06	43	10.99	51.9	11.02	10.80	-8.9	4,131	-0.22%
2021/03/31	3	10.55	0	0.00	10.50	3	4,142	0.07%
2021/03/30	6	10.61	5	10.68	10.75	1	4,362	0.02%
2021/03/29	27	10.39	0	0.00	10.40	27	4,267	0.63%
2021/03/26	7	10.57	3	10.60	10.50	4	4,228	0.09%
2021/03/24	0	0.00	20.8	10.40	10.40	-20.8	4,211	-0.49%
2021/03/23	4	10.40	0	0.00	10.30	4	4,220	0.09%
2021/03/22	0	0.00	3	10.57	10.70	-3	4,224	-0.07%
2021/03/18	0	0.00	1	10.35	10.40	-1	4,191	-0.02%
2021/03/17	10	10.15	0	0.00	10.20	10	4,353	0.23%
2021/03/15	0	0.00	0.4	10.15	10.20	-0.4	4,705	-0.01%
2021/03/11	2	10.20	3.1	10.25	10.20	-1.1	5,812	-0.02%
2021/03/10	0	0.00	0.8	10.10	10.15	-0.8	5,905	-0.01%
2021/03/08	0	0.00	5	10.10	10.10	-5	6,247	-0.08%
2021/03/05	2	10.10	0	0.00	10.10	2	6,490	0.03%
2021/03/02	10	10.40	0	0.00	10.20	10	7,054	0.14%
2021/02/26	5	10.40	0	0.00	10.45	5	7,239	0.07%
2021/02/25	0	0.00	1	10.55	10.55	-1	7,266	-0.01%
2021/02/24	2	10.45	1	10.75	10.45	1	7,299	0.01%
2021/02/23	0	0.00	1	10.55	10.60	-1	7,284	-0.01%
2021/02/22	0	0.00	20	10.48	10.45	-20	7,350	-0.27%
2021/02/19	20	10.40	3.7	10.25	10.40	16.3	7,398	0.22%
2021/02/17	0	0.00	1.1	10.05	10.10	-1.1	7,394	-0.01%
2021/02/05	0	0.00	5	10.00	9.91	-5	7,387	-0.07%
2021/02/04	12	10.01	0	0.00	10.10	12	7,331	0.16%
2021/02/01	0	0.00	2	10.20	10.15	-2	7,348	-0.03%
2021/01/29	10	10.10	0	0.00	10.15	10	7,378	0.14%
2021/01/28	0	0.00	200	10.33	10.20	-200	7,437	-2.69%	大賣/鉅額交易
2021/01/21	0	0.00	3.8	10.49	10.35	-3.8	7,446	-0.05%
2021/01/20	4	10.78	0	0.00	10.55	4	7,483	0.05%
2021/01/19	0	0.00	1	11.20	11.20	-1	7,358	-0.01%
2021/01/18	10	10.20	50	10.15	10.20	-40	7,326	-0.55%
2021/01/15	200	10.60	0	0.00	10.30	200	7,334	2.73%	大買/鉅額交易
2021/01/13	0	0.00	0.1	10.55	10.55	-0.1	7,438	0.00%
2021/01/12	0	0.00	1	10.35	10.35	-1	7,503	-0.01%
2021/01/11	10	10.60	0	0.00	10.60	10	7,617	0.13%
2021/01/08	6	10.55	0.3	10.65	10.65	5.7	7,992	0.07%
2021/01/06	0	0.00	125	10.56	10.60	-125	8,144	-1.53%	大賣/鉅額交易
2021/01/05	49	10.85	5	10.80	10.85	44	8,141	0.54%
2021/01/04	5	10.90	0	0.00	10.90	5	8,296	0.06%
2020/12/31	1	10.90	0	0.00	10.90	1	8,498	0.01%
2020/12/30	0	0.00	0.1	10.95	11.00	-0.1	8,655	0.00%
2020/12/29	0	0.00	66.3	11.20	11.05	-66.3	8,752	-0.76%
2020/12/25	51	11.40	0.1	11.40	11.35	50.9	8,937	0.57%
2020/12/24	7	11.63	123.8	11.45	11.55	-116.8	8,998	-1.30%	大賣/鉅額交易
2020/12/23	42	10.71	6	10.88	11.05	36	8,876	0.41%
2020/12/22	72	10.79	0	0.00	10.65	72	8,902	0.81%
2020/12/21	0	0.00	5.8	10.94	10.95	-5.8	9,078	-0.06%
2020/12/18	6	10.82	5	10.85	10.80	1	9,291	0.01%
2020/12/16	1	10.70	0	0.00	10.80	1	9,538	0.01%
2020/12/15	5	10.70	2	10.70	10.65	3	9,633	0.03%
2020/12/14	2	10.95	0	0.00	10.95	2	9,739	0.02%
2020/12/11	2	11.20	1.5	10.92	10.90	0.5	9,948	0.01%
2020/12/10	2	11.50	3.7	11.56	11.45	-1.7	10,159	-0.02%
2020/12/09	3	11.67	10	11.90	11.75	-7	10,542	-0.07%
2020/12/08	57	12.06	120	11.90	11.95	-63	11,314	-0.56%	大賣/
2020/12/07	183	12.14	61.8	12.25	12.30	121.2	11,057	1.10%	大買/鉅額交易
2020/12/04	1	11.15	16	11.16	11.20	-15	10,467	-0.14%
2020/12/03	52	11.25	58	11.49	11.25	-6	10,447	-0.06%
2020/12/02	54	11.15	23	11.12	11.10	31	10,410	0.30%
2020/12/01	2	11.15	4	11.36	11.40	-2	10,667	-0.02%
2020/11/30	3	11.28	3.3	11.46	11.00	-0.3	10,487	0.00%
2020/11/27	2	11.10	18.6	11.20	11.20	-16.6	10,355	-0.16%
2020/11/26	22	11.18	7.6	11.23	11.20	14.4	10,322	0.14%
2020/11/25	51	10.66	23	10.77	11.15	28	10,155	0.28%
2020/11/24	2	10.50	0	0.00	10.50	2	10,123	0.02%
2020/11/23	2	10.45	0.8	10.45	10.50	1.2	10,210	0.01%
2020/11/19	22	10.80	2	10.75	10.80	20	10,348	0.19%
2020/11/18	30	10.65	101	10.65	10.60	-71	10,504	-0.68%	大賣/
2020/11/17	0	0.00	0.7	10.35	10.30	-0.7	10,527	-0.01%
2020/11/16	0	0.00	80	10.40	10.35	-80	10,691	-0.75%
2020/11/12	0	0.00	1	10.45	10.40	-1	11,765	-0.01%
2020/11/10	0	0.00	100	10.40	10.40	-100	11,905	-0.84%
2020/11/09	0	0.00	4.3	10.59	10.60	-4.3	11,936	-0.04%
2020/11/06	32	10.75	0	0.00	10.70	32	12,028	0.27%
2020/11/05	2	10.85	37	10.74	10.85	-35	12,035	-0.29%
2020/11/04	51	10.45	11	10.51	10.40	40	11,987	0.33%
2020/11/03	52	10.48	3	10.57	10.45	49	12,058	0.41%
2020/11/02	7	10.36	2	10.45	10.30	5	12,074	0.04%
2020/10/30	70	10.51	3	10.55	10.40	67	12,130	0.55%
2020/10/29	41.2	10.50	1	10.60	10.50	40.2	12,205	0.33%
2020/10/28	34	10.63	3.3	10.83	10.70	30.7	12,258	0.25%
2020/10/27	1	10.60	1	10.75	10.55	0	12,277	0.00%
2020/10/26	5	10.50	0	0.00	10.50	5	12,347	0.04%
2020/10/23	5.5	10.75	4.1	10.75	10.80	1.4	12,336	0.01%
2020/10/22	0	0.00	13.7	10.87	10.75	-13.7	12,372	-0.11%
2020/10/21	7	11.41	15.3	11.13	11.10	-8.3	12,432	-0.07%
2020/10/20	5	11.75	4	11.55	11.55	1	12,409	0.01%
2020/10/19	13	11.73	23	11.89	11.75	-10	12,444	-0.08%
2020/10/16	95.4	11.75	74.1	11.46	11.70	21.3	12,426	0.17%
2020/10/15	8	10.49	102.8	11.35	11.35	-94.8	12,199	-0.78%	大賣/
2020/10/14	0.3	10.30	0	0.00	10.35	0.3	12,315	0.00%
2020/10/13	61	10.30	60	10.70	10.35	1	12,609	0.01%
2020/10/12	16	11.11	13	11.05	10.80	3	13,172	0.02%
2020/09/25	20	5.87	0	0.00	5.64	20	13,275	0.15%
2020/09/24	15	5.99	0	0.00	5.81	15	13,135	0.11%
2020/09/23	3	6.05	0	0.00	6.00	3	13,040	0.02%
2020/09/22	5	6.01	1	6.05	6.00	4	13,076	0.03%
2020/09/21	1	6.15	0	0.00	6.01	1	13,134	0.01%
2020/09/18	0	0.00	10	6.14	6.11	-10	13,122	-0.08%
2020/09/17	10	6.24	200	6.19	6.18	-190	13,170	-1.44%	大賣/鉅額交易
2020/09/15	63	6.25	12	6.22	6.36	51	13,174	0.39%
2020/09/14	50	6.43	40	6.43	6.35	10	12,959	0.08%
2020/09/11	12	6.45	12	6.46	6.43	0	12,898	0.00%
2020/09/10	0	0.00	1	6.42	6.42	-1	12,756	-0.01%
2020/09/09	0	0.00	1	6.42	6.40	-1	12,649	-0.01%
2020/09/08	23	6.50	23.8	6.33	6.25	-0.8	12,571	-0.01%
2020/09/07	160	6.52	0	0.00	6.54	160	12,413	1.29%	大買/鉅額交易
2020/09/04	190	6.65	170	6.50	6.51	20	12,147	0.16%	大買/大賣/
2020/09/03	76	6.36	201	6.76	6.69	-125	11,812	-1.06%	大賣/鉅額交易
2020/09/02	30	6.04	11	6.18	6.18	19	10,890	0.17%
2020/09/01	0	0.00	188.9	5.96	6.01	-188.9	10,833	-1.74%	大賣/鉅額交易
2020/08/28	1	6.00	1	6.05	5.92	0	10,883	0.00%
2020/08/27	14	6.12	2	5.94	6.12	12	10,860	0.11%
2020/08/26	70	5.87	1	5.88	5.89	69	10,522	0.66%
2020/08/25	50	5.80	1	5.88	5.85	49	10,518	0.47%
2020/08/24	5	5.75	0.5	5.66	5.69	4.5	10,517	0.04%
2020/08/20	63	5.61	0	0.00	5.55	63	10,736	0.59%
2020/08/19	47	6.00	3	5.91	5.89	44	10,655	0.41%
2020/08/17	62	6.01	8	6.04	6.07	54	10,739	0.50%
2020/08/14	0	0.00	2	5.85	6.04	-2	10,833	-0.02%
2020/08/13	119.2	5.92	0	0.00	5.77	119.2	11,006	1.08%	大買/鉅額交易
2020/08/11	21	6.23	15	6.18	5.94	6	12,223	0.05%
2020/08/10	7	5.63	5	5.80	6.13	2	11,838	0.02%
2020/08/07	0	0.00	0.5	5.55	5.58	-0.5	11,704	0.00%
2020/08/06	5	5.53	0	0.00	5.51	5	11,958	0.04%
2020/08/04	5.7	5.54	0.4	5.50	5.54	5.3	12,581	0.04%
2020/08/03	106	5.44	2.4	5.36	5.37	103.6	12,865	0.81%	大買/鉅額交易
2020/07/30	2	5.40	10	5.50	5.45	-8	12,845	-0.06%
2020/07/29	0	0.00	30	5.25	5.20	-30	12,752	-0.24%
2020/07/28	60	5.16	0	0.00	5.16	60	12,758	0.47%
2020/07/24	1	5.36	100	5.40	5.39	-99	12,716	-0.78%
2020/07/22	50	5.56	0	0.00	5.65	50	12,643	0.40%
2020/07/15	0	0.00	0.4	5.60	5.63	-0.4	12,360	0.00%
2020/07/14	140	5.77	0	0.00	5.77	140	12,309	1.14%	大買/鉅額交易
2020/07/13	2	5.92	4	5.97	5.92	-2	12,195	-0.02%
2020/07/10	7	5.98	2	5.90	5.90	5	12,102	0.04%
2020/07/09	55	5.90	7	5.97	5.77	48	11,802	0.41%
2020/07/08	18	6.11	62	6.12	6.12	-44	11,498	-0.38%
2020/07/07	0	0.00	0.5	5.84	5.84	-0.5	10,895	0.00%
2020/07/06	0.3	5.28	7	5.37	5.31	-6.7	10,586	-0.06%
2020/07/02	0	0.00	20	5.24	5.25	-20	10,531	-0.19%
2020/07/01	22	5.34	0	0.00	5.30	22	10,472	0.21%
2020/06/30	10	5.15	12	5.13	5.24	-2	10,311	-0.02%
2020/06/29	75	5.12	0	0.00	5.01	75	10,136	0.74%
2020/06/24	1	5.02	0	0.00	5.04	1	10,025	0.01%
2020/06/23	2	5.13	44	5.23	5.14	-42	9,827	-0.43%
2020/06/22	0	0.00	1	5.34	5.31	-1	9,634	-0.01%
2020/06/19	0	0.00	20	5.53	5.42	-20	9,571	-0.21%
2020/06/17	0	0.00	30	5.59	5.54	-30	9,597	-0.31%
2020/06/16	20	5.52	0	0.00	5.54	20	9,633	0.21%
2020/06/15	21	5.38	18	5.42	5.36	3	9,710	0.03%
2020/06/12	31	5.21	160	5.44	5.47	-129	9,683	-1.33%	大賣/鉅額交易
2020/06/11	0	0.00	20.2	5.90	5.66	-20.2	9,694	-0.21%
2020/06/09	20	5.76	0	0.00	5.70	20	9,608	0.21%
2020/06/08	0	0.00	3	5.77	5.74	-3	9,640	-0.03%
2020/06/05	0	0.00	20	5.89	5.81	-20	9,576	-0.21%
2020/06/04	17	5.91	0	0.00	5.84	17	9,557	0.18%
2020/06/03	2	5.86	1	5.90	5.87	1	9,500	0.01%
2020/06/02	41	5.71	0	0.00	5.66	41	9,359	0.44%
2020/06/01	0	0.00	50	5.72	5.66	-50	9,332	-0.54%
2020/05/29	0	0.00	9	5.66	5.69	-9	9,279	-0.10%
2020/05/28	41	5.62	0	0.00	5.61	41	9,182	0.45%
2020/05/27	1	5.80	94	5.85	5.80	-93	9,089	-1.02%
2020/05/25	41	5.57	7	5.59	5.57	34	8,848	0.38%
2020/05/22	12	5.72	32	5.80	5.70	-20	8,761	-0.23%
2020/05/21	99	5.80	109.2	5.84	5.62	-10.2	8,606	-0.12%	大賣/
2020/05/20	57	6.16	45	5.57	5.95	12	8,366	0.14%
2020/05/19	35	5.86	72	5.78	5.79	-37	7,940	-0.47%
2020/05/18	131	7.33	284	6.44	6.40	-153	7,425	-2.06%	大買/大賣/鉅額交易
2020/05/15	113	7.10	2.4	7.10	7.10	110.6	6,484	1.71%	大買/鉅額交易
2020/05/14	151	6.46	2	6.46	6.46	149	6,211	2.40%	大買/鉅額交易
2020/05/13	82	5.88	2	5.85	5.88	80	5,918	1.35%
2020/05/12	50	5.07	0	0.00	5.35	50	5,527	0.90%
2020/05/11	0	0.00	1	4.87	4.87	-1	5,085	-0.02%
2020/05/08	2	4.39	7	4.43	4.43	-5	4,875	-0.10%
2020/04/30	1	5.07	0	0.00	5.04	1	4,592	0.02%
2020/04/28	0	0.00	4	4.99	4.99	-4	4,652	-0.09%
2020/04/27	0	0.00	0.9	4.97	5.00	-0.9	4,717	-0.02%
2020/04/22	0	0.00	3	4.74	4.70	-3	4,704	-0.06%
2020/04/20	2	4.92	0	0.00	4.92	2	4,629	0.04%
2020/04/17	0	0.00	3	5.06	4.99	-3	4,617	-0.06%
2020/04/16	50	4.99	1.3	5.04	5.05	48.7	4,550	1.07%
2020/04/15	111	5.09	0	0.00	5.09	111	4,527	2.45%	大買/鉅額交易
2020/04/06	0	0.00	3	4.32	4.33	-3	4,416	-0.07%
2020/04/01	0	0.00	5	4.33	4.39	-5	4,439	-0.11%
2020/03/30	0	0.00	4	4.27	4.23	-4	4,397	-0.09%
2020/03/24	1	4.07	5	4.12	4.08	-4	4,348	-0.09%
2020/03/23	13	3.86	7	4.08	3.98	6	4,365	0.14%
2020/03/20	1	3.77	5	3.63	3.78	-4	4,419	-0.09%
2020/03/19	5	3.45	5	3.52	3.44	0	4,637	0.00%
2020/03/18	2	3.96	0	0.00	3.82	2	4,616	0.04%
2020/03/17	2	3.75	35.5	3.78	3.87	-33.5	4,644	-0.72%
2020/03/12	15	4.50	18	4.54	4.50	-3	4,522	-0.07%
2020/03/11	1	5.06	0	0.00	4.90	1	4,477	0.02%
2020/03/05	0	0.00	0.9	5.28	5.32	-0.9	4,446	-0.02%
2020/03/04	0	0.00	3.7	5.23	5.24	-3.7	4,461	-0.08%
2020/03/03	0	0.00	4	5.36	5.32	-4	4,499	-0.09%
2020/02/26	0	0.00	3	5.56	5.56	-3	4,659	-0.06%
2020/02/21	0	0.00	1	5.91	5.95	-1	4,660	-0.02%
2020/02/20	0	0.00	28	5.93	5.94	-28	4,693	-0.60%
2020/02/19	4	5.90	0	0.00	5.90	4	4,714	0.08%
2020/02/18	0	0.00	4	5.95	5.94	-4	4,753	-0.08%
2020/02/17	20	5.91	0	0.00	5.88	20	4,803	0.42%
2020/02/14	10	6.00	90	5.97	5.96	-80	4,800	-1.67%
2020/02/13	0	0.00	20	5.98	5.99	-20	4,853	-0.41%
2020/02/06	2.5	5.98	1	6.12	6.12	1.5	4,918	0.03%
2020/02/05	0	0.00	7	5.88	5.87	-7	4,979	-0.14%
2020/02/04	8	5.83	0	0.00	5.90	8	5,053	0.16%
2020/02/03	0	0.00	35	5.28	5.55	-35	4,990	-0.70%
2020/01/31	2	5.98	0	0.00	5.86	2	4,906	0.04%
2020/01/30	10	5.99	1	6.03	5.99	9	4,890	0.18%
2020/01/17	0	0.00	3.9	6.70	6.71	-3.9	4,781	-0.08%
2020/01/16	1	6.76	4.9	6.73	6.73	-3.9	4,788	-0.08%
2020/01/15	0	0.00	2	6.79	6.76	-2	4,805	-0.04%
2020/01/14	0.4	6.71	0	0.00	6.74	0.4	4,824	0.01%
2020/01/10	1	6.82	3.1	6.76	6.73	-2.1	4,902	-0.04%
2020/01/08	5	6.73	2	6.72	6.71	3	4,936	0.06%
2020/01/06	20	6.80	0	0.00	6.80	20	4,938	0.40%
2020/01/03	0	0.00	1.4	7.06	7.02	-1.4	4,869	-0.03%
2019/12/30	0	0.00	1.1	7.16	7.15	-1.1	4,968	-0.02%
2019/12/26	0	0.00	2	7.19	7.16	-2	5,135	-0.04%
2019/12/20	2	7.10	0	0.00	7.07	2	5,265	0.04%
2019/12/18	2	7.17	0	0.00	7.18	2	5,243	0.04%
2019/12/17	13	7.28	20	7.30	7.25	-7	5,187	-0.13%
2019/12/16	21	7.49	13	7.40	7.49	8	5,088	0.16%
2019/12/13	3	7.19	4	7.23	7.19	-1	4,858	-0.02%
2019/12/12	2	7.20	0	0.00	7.15	2	4,791	0.04%
2019/12/11	8	7.26	5	7.26	7.23	3	4,752	0.06%
2019/12/10	0	0.00	32	7.12	7.10	-32	4,633	-0.69%
2019/12/06	2	7.04	0	0.00	6.98	2	4,590	0.04%
2019/12/04	6	6.93	0	0.00	6.92	6	4,654	0.13%
2019/12/03	25	6.99	0	0.00	7.03	25	4,992	0.50%
2019/12/02	4	7.09	32	7.20	7.08	-28	5,470	-0.51%
2019/11/29	0	0.00	1	7.00	6.98	-1	5,479	-0.02%
2019/11/27	1	6.93	0	0.00	6.92	1	5,468	0.02%
2019/11/26	4	6.98	0	0.00	6.92	4	5,457	0.07%
2019/11/25	0	0.00	2	7.09	7.06	-2	5,383	-0.04%
2019/11/22	0	0.00	0.5	6.87	6.90	-0.5	5,226	-0.01%
2019/11/21	15	6.88	0	0.00	6.88	15	5,237	0.29%
2019/11/20	0	0.00	3	7.04	7.05	-3	5,203	-0.06%
2019/11/19	10	7.01	0.6	6.97	7.01	9.4	5,245	0.18%
2019/11/18	0	0.00	1	7.10	7.09	-1	5,228	-0.02%
2019/11/15	0	0.00	0.7	6.96	7.00	-0.7	5,286	-0.01%
2019/11/13	1	7.33	0	0.00	7.32	1	5,256	0.02%
2019/11/12	0	0.00	15	7.30	7.35	-15	5,284	-0.28%
2019/11/11	20	7.58	0	0.00	7.44	20	5,234	0.38%
2019/11/06	2	7.97	3	8.10	7.90	-1	5,130	-0.02%
2019/11/05	0	0.00	2	8.11	8.03	-2	5,142	-0.04%
2019/11/04	2	7.91	2	7.96	8.02	0	5,174	0.00%
2019/11/01	8	8.01	3	8.01	7.99	5	5,071	0.10%
2019/10/30	2	8.16	1	8.18	8.16	1	4,977	0.02%
2019/10/29	0.4	8.19	2	8.35	8.22	-1.6	4,954	-0.03%
2019/10/25	5	8.36	0	0.00	8.35	5	4,993	0.10%
2019/10/24	6	8.38	1	8.39	8.37	5	4,991	0.10%
2019/10/23	3.2	8.45	0	0.00	8.43	3.2	4,999	0.06%
2019/10/22	13	8.50	30	8.65	8.50	-17	5,108	-0.33%
2019/10/21	30	8.63	14	8.65	8.65	16	5,288	0.30%
2019/10/18	4	8.49	1	8.62	8.45	3	5,495	0.05%
2019/10/17	2	8.38	0	0.00	8.41	2	5,462	0.04%
2019/10/16	0	0.00	1	8.43	8.37	-1	5,477	-0.02%
2019/10/15	2	8.43	3	8.38	8.37	-1	5,473	-0.02%
2019/10/14	5	8.48	0	0.00	8.43	5	5,459	0.09%
2019/10/09	6	8.53	0	0.00	8.45	6	5,445	0.11%
2019/10/08	1	8.61	0	0.00	8.62	1	5,410	0.02%
2019/10/07	1	8.68	32	8.76	8.60	-31	5,401	-0.57%
2019/10/04	38	8.80	2	8.77	8.77	36	5,300	0.68%
2019/10/03	12	9.01	11	9.02	8.95	1	5,249	0.02%
2019/10/02	1	8.94	23	8.99	8.96	-22	5,196	-0.42%
2019/10/01	11	9.06	2	9.05	8.79	9	5,056	0.18%
2019/09/27	6	8.86	1	8.80	8.76	5	4,953	0.10%
2019/09/25	10	8.97	5	9.00	8.97	5	4,944	0.10%
2019/09/23	18	9.12	20	9.29	9.12	-2	4,952	-0.04%
2019/09/20	2	9.06	12	9.09	9.06	-10	4,881	-0.20%
2019/09/19	18	9.06	10	9.19	9.05	8	4,885	0.16%
2019/09/18	0	0.00	10	9.06	9.04	-10	4,849	-0.21%
2019/09/17	8	8.65	0.5	8.85	8.90	7.5	4,809	0.16%
2019/09/16	15	8.64	20	8.70	8.65	-5	4,790	-0.10%
2019/09/12	1	8.84	0	0.00	8.81	1	4,788	0.02%
2019/09/11	0	0.00	32	8.82	8.82	-32	4,798	-0.67%
2019/09/10	1	8.93	0	0.00	8.91	1	4,768	0.02%
2019/09/09	2	9.08	0	0.00	8.93	2	4,785	0.04%
2019/09/06	2	9.10	7	9.03	9.06	-5	4,769	-0.10%
2019/09/05	10	9.34	11	9.43	9.13	-1	4,741	-0.02%
2019/09/04	18	9.44	28	9.52	9.75	-10	4,545	-0.22%
2019/09/03	3	8.91	2	8.93	8.88	1	4,129	0.02%
2019/09/02	0	0.00	2	8.65	8.68	-2	4,063	-0.05%
2019/08/27	2	8.55	0	0.00	8.53	2	4,045	0.05%
2019/08/26	3	8.55	0	0.00	8.54	3	4,071	0.07%
2019/08/23	1	8.76	0	0.00	8.72	1	4,124	0.02%
2019/08/20	1	8.99	1	9.01	8.87	0	4,209	0.00%
2019/08/19	0	0.00	9	8.87	8.79	-9	4,153	-0.22%
2019/08/15	5	8.49	0	0.00	8.49	5	4,160	0.12%
2019/08/14	2	8.72	2	8.84	8.63	0	4,160	0.00%
2019/08/12	2	8.77	20	8.85	8.70	-18	4,330	-0.42%
2019/08/08	0	0.00	49	8.90	8.86	-49	4,360	-1.12%
2019/08/07	0	0.00	1	9.00	8.84	-1	4,436	-0.02%
2019/08/06	0	0.00	60	8.53	8.95	-60	4,518	-1.33%
2019/08/02	7	8.59	0	0.00	8.51	7	4,660	0.15%
2019/08/01	1	8.74	0	0.00	8.72	1	4,723	0.02%
2019/07/31	0	0.00	2	8.78	8.74	-2	4,771	-0.04%
2019/07/29	2	8.96	0	0.00	8.96	2	4,815	0.04%
2019/07/25	15	9.11	1	9.06	9.09	14	4,767	0.29%
2019/07/24	8	9.15	17	9.26	9.21	-9	4,753	-0.19%
2019/07/23	21	9.18	0	0.00	9.15	21	4,775	0.44%
2019/07/22	0	0.00	26	9.12	9.48	-26	4,604	-0.57%
2019/07/19	1	8.63	0	0.00	8.62	1	4,363	0.02%
2019/07/18	0	0.00	6	8.63	8.67	-6	4,367	-0.14%
2019/07/17	1	8.52	0	0.00	8.66	1	4,380	0.02%
2019/07/16	0	0.00	1	8.63	8.58	-1	4,389	-0.02%
2019/07/15	2	8.54	0	0.00	8.54	2	4,429	0.05%
2019/07/12	10	8.70	0	0.00	8.66	10	4,650	0.22%
2019/07/10	26	8.78	0	0.00	8.71	26	4,965	0.52%
2019/07/09	2	8.72	3	8.72	8.68	-1	5,012	-0.02%
2019/07/08	15	8.86	0	0.00	8.84	15	5,048	0.30%
2019/07/05	1	9.05	17	9.09	9.05	-16	5,071	-0.32%
2019/07/04	10	9.22	0	0.00	9.13	10	5,165	0.19%
2019/07/03	0	0.00	5	9.12	9.13	-5	5,311	-0.09%
2019/07/01	0	0.00	5	9.21	9.16	-5	5,399	-0.09%
2019/06/28	12	9.11	0	0.00	9.04	12	5,438	0.22%
2019/06/27	0	0.00	55	9.19	9.12	-55	5,574	-0.99%
2019/06/26	5	9.08	0	0.00	9.15	5	5,677	0.09%
2019/06/25	2	9.21	0	0.00	9.12	2	5,864	0.03%
2019/06/24	2	9.21	12	9.37	9.32	-10	5,948	-0.17%
2019/06/21	10	9.42	0	0.00	9.31	10	6,000	0.17%
2019/06/20	12	9.55	2.3	9.60	9.50	9.7	6,071	0.16%
2019/06/19	0	0.00	12	9.49	9.43	-12	6,223	-0.19%
2019/06/18	2	9.43	2	9.54	9.42	0	6,340	0.00%
2019/06/17	0	0.00	9	9.50	9.42	-9	6,448	-0.14%
2019/06/14	2	9.48	4	9.51	9.36	-2	6,767	-0.03%
2019/06/13	8	9.48	13	9.47	9.32	-5	7,083	-0.07%
2019/06/12	9	9.46	12	9.65	9.42	-3	7,553	-0.04%
2019/06/11	5	9.07	24	9.04	9.11	-19	7,877	-0.24%
2019/06/10	4	8.63	21	8.71	8.87	-17	7,951	-0.21%
2019/06/06	0	0.00	1	8.54	8.45	-1	8,026	-0.01%
2019/06/05	0	0.00	14	8.50	8.46	-14	8,022	-0.17%
2019/06/04	0	0.00	4	8.37	8.33	-4	7,996	-0.05%
2019/06/03	51	8.41	30	8.40	8.35	21	8,028	0.26%
2019/05/31	2	8.55	0	0.00	8.57	2	8,030	0.02%
2019/05/30	6	8.59	30	8.58	8.59	-24	8,027	-0.30%
2019/05/29	26	8.87	14	8.58	8.78	12	8,003	0.15%
2019/05/28	0	0.00	5	8.20	8.25	-5	7,929	-0.06%
2019/05/24	9	8.31	0	0.00	8.29	9	8,460	0.11%
2019/05/23	5	8.12	0	0.00	8.25	5	8,466	0.06%
2019/05/22	0	0.00	10	8.32	8.32	-10	8,460	-0.12%
2019/05/21	20	8.22	0	0.00	8.21	20	8,451	0.24%
2019/05/20	0	0.00	10	8.08	8.12	-10	8,475	-0.12%
2019/05/17	4	8.28	0	0.00	8.21	4	8,436	0.05%
2019/05/15	20	9.05	20	9.16	8.96	0	8,373	0.00%
2019/05/14	50	8.47	1	8.52	8.65	49	8,346	0.59%
2019/05/13	11	9.19	0.3	8.70	8.72	10.7	8,332	0.13%
2019/05/10	12	9.36	8	9.55	9.42	4	8,227	0.05%
2019/05/09	13	9.28	20	9.50	9.21	-7	8,185	-0.09%
2019/05/08	0	0.00	8	9.82	9.81	-8	8,130	-0.10%
2019/05/07	3	10.10	27	10.08	10.00	-24	8,134	-0.30%
2019/05/03	1	10.25	0	0.00	10.25	1	8,115	0.01%
2019/04/29	4	10.44	27	10.33	10.35	-23	8,233	-0.28%
2019/04/26	13	10.71	3	10.70	10.70	10	8,187	0.12%
2019/04/25	0.3	10.80	0	0.00	10.80	0.3	8,320	0.00%
2019/04/23	1	10.90	1.4	10.87	10.85	-0.4	8,610	0.00%
2019/04/22	0	0.00	3	10.90	10.85	-3	8,609	-0.03%
2019/04/19	0	0.00	5	10.95	10.95	-5	8,638	-0.06%
2019/04/18	25	11.08	0	0.00	10.90	25	8,654	0.29%
2019/04/17	5	11.37	16	11.34	11.40	-11	8,525	-0.13%
2019/04/16	1	10.95	3.6	10.88	10.85	-2.6	8,287	-0.03%
2019/04/15	1	10.90	0.6	10.90	10.95	0.4	8,364	0.01%
2019/04/11	5	11.13	7	11.16	11.00	-2	8,713	-0.02%
2019/04/10	104	11.02	0	0.00	11.10	104	8,785	1.18%	大買/鉅額交易
2019/04/09	3	11.05	0	0.00	10.90	3	8,731	0.03%
2019/04/03	5	11.10	0	0.00	11.20	5	8,751	0.06%
2019/04/02	2	11.15	3	11.27	11.15	-1	9,159	-0.01%
2019/04/01	7	11.31	0	0.00	11.20	7	9,330	0.08%
2019/03/29	5	11.50	2	11.50	11.35	3	9,361	0.03%
2019/03/28	7	11.78	8	12.01	11.60	-1	9,774	-0.01%
2019/03/27	24	11.80	2	11.63	11.75	22	9,897	0.22%
2019/03/26	2	11.70	14	11.70	11.75	-12	10,199	-0.12%
2019/03/25	37	11.35	25	11.32	11.35	12	10,238	0.12%
2019/03/22	3	11.67	33	11.81	11.65	-30	10,313	-0.29%
2019/03/21	4	11.39	2	11.73	11.70	2	10,209	0.02%
2019/03/20	8.4	11.48	21	11.56	11.45	-12.6	10,182	-0.12%
2019/03/19	39	11.54	31	11.37	11.35	8	10,308	0.08%
2019/03/18	21	12.19	30	12.22	12.15	-9	10,103	-0.09%
2019/03/15	79	11.79	7	11.81	11.85	72	9,940	0.72%
2019/03/14	10	11.60	226	11.99	12.10	-216	9,624	-2.24%	大賣/鉅額交易
2019/03/13	21	11.10	321	11.19	11.00	-300	9,429	-3.18%	大賣/鉅額交易
2019/03/12	7	11.09	1	10.90	10.90	6	9,433	0.06%
2019/03/08	0	0.00	2	10.80	10.75	-2	10,012	-0.02%
2019/03/07	3	10.75	0	0.00	10.70	3	10,666	0.03%
2019/03/06	0	0.00	45	10.85	10.80	-45	11,110	-0.41%
2019/03/05	0	0.00	1	11.00	10.85	-1	11,253	-0.01%
2019/02/27	30	10.95	7	11.06	11.10	23	11,263	0.20%
2019/02/26	4	11.33	0	0.00	11.10	4	11,271	0.04%
2019/02/25	6	11.35	26	11.13	11.65	-20	11,171	-0.18%
2019/02/22	2	10.80	2	10.75	10.75	0	10,865	0.00%
2019/02/21	5	10.80	2.8	10.84	10.85	2.2	10,874	0.02%
2019/02/20	6	10.81	0	0.00	10.75	6	10,930	0.05%
2019/02/19	152	10.95	4	10.95	10.85	148	11,044	1.34%	大買/鉅額交易
2019/02/18	51	10.70	30	10.65	10.65	21	11,252	0.19%
2019/02/15	150	10.78	0	0.00	10.65	150	11,517	1.30%	大買/鉅額交易
2019/02/14	2	10.85	0.4	10.80	10.85	1.6	11,661	0.01%
2019/02/13	2	10.95	1.5	10.94	10.85	0.5	11,747	0.00%
2019/02/12	23	11.03	2	10.63	11.05	21	11,995	0.18%
2019/02/11	11	10.70	0	0.00	10.65	11	12,249	0.09%
2019/01/30	0	0.00	8.2	10.80	10.80	-8.2	12,630	-0.06%
2019/01/29	6	10.76	0	0.00	10.75	6	13,013	0.05%
2019/01/25	1	10.95	0	0.00	11.00	1	13,203	0.01%
2019/01/24	1	11.10	1	11.00	10.95	0	13,388	0.00%
2019/01/23	0	0.00	0	10.90	10.95	0	13,555	0.00%
2019/01/22	0	0.00	30	11.10	10.90	-30	13,619	-0.22%
2019/01/21	31	11.39	6	11.30	11.10	25	13,753	0.18%
2019/01/18	1	11.30	0	0.00	11.25	1	13,840	0.01%
2019/01/17	1	11.70	5	11.50	11.20	-4	13,909	-0.03%
2019/01/16	0	0.00	10	11.83	11.70	-10	13,811	-0.07%
2019/01/15	2	11.45	55	11.45	11.70	-53	13,742	-0.39%
2019/01/14	25	11.25	18	11.28	11.30	7	13,671	0.05%
2019/01/11	20	11.20	20	11.50	11.15	0	13,796	0.00%
2019/01/10	18	11.48	6	11.40	11.40	12	13,861	0.09%
2019/01/09	0	0.00	7	11.57	11.45	-7	14,065	-0.05%
2019/01/08	0.3	11.40	0	0.00	11.40	0.3	14,378	0.00%
2019/01/07	33	11.55	23	11.45	11.45	10	14,692	0.07%
2019/01/04	30	11.06	0	0.00	11.20	30	14,968	0.20%
2019/01/03	26	11.66	42	11.63	11.50	-16	15,096	-0.11%
2018/12/27	74	10.95	3	10.93	10.80	71	15,929	0.45%
2018/12/26	1	10.85	5.7	10.97	10.70	-4.7	16,006	-0.03%
2018/12/25	106	11.02	0	0.00	10.70	106	15,982	0.66%	大買/鉅額交易
2018/12/24	53	11.72	10	11.73	11.70	43	15,587	0.28%
2018/12/22	5	12.20	11	12.12	12.05	-6	15,417	-0.04%
2018/12/21	64	12.30	38	12.60	12.45	26	15,434	0.17%
2018/12/20	47	12.21	5.7	12.19	12.30	41.3	15,074	0.27%
2018/12/19	4	11.96	17.1	12.23	12.30	-13.1	14,853	-0.09%
2018/12/18	11	11.85	6	11.71	11.65	5	14,716	0.03%
2018/12/17	1	12.00	0	0.00	12.00	1	15,161	0.01%
2018/12/14	32	11.60	32	11.75	11.80	0	15,373	0.00%
2018/12/13	0	0.00	60	12.05	11.85	-60	15,531	-0.39%
2018/12/12	2	11.90	14	12.10	12.10	-12	15,775	-0.08%
2018/12/11	2	11.60	10	11.60	11.65	-8	15,938	-0.05%
2018/12/10	18	11.98	37	11.94	11.80	-19	16,218	-0.12%
2018/12/07	37	12.09	4	12.38	12.40	33	16,260	0.20%
2018/12/06	44	11.96	0	0.00	11.40	44	16,499	0.27%
2018/12/05	2	12.10	10	12.15	12.40	-8	16,454	-0.05%
2018/12/04	14	12.94	11.1	13.00	12.65	2.9	16,390	0.02%
2018/12/03	4	12.43	15.1	12.70	12.60	-11.1	16,245	-0.07%
2018/11/30	2	12.00	24	12.11	12.45	-22	16,311	-0.13%
2018/11/29	15	11.55	9	11.73	11.75	6	15,856	0.04%
2018/11/28	0	0.00	11	10.64	10.70	-11	15,709	-0.07%
2018/11/27	7	10.29	34	10.24	10.25	-27	16,016	-0.17%
2018/11/23	5.5	10.20	19	10.24	10.15	-13.5	16,740	-0.08%
2018/11/22	9	10.63	0	0.00	10.35	9	17,149	0.05%
2018/11/21	0	0.00	3	10.60	10.65	-3	17,804	-0.02%
2018/11/20	11	10.61	9	10.65	10.65	2	18,116	0.01%
2018/11/19	1	10.70	12	10.70	10.70	-11	18,386	-0.06%
2018/11/16	0	0.00	3	11.00	10.85	-3	19,036	-0.02%
2018/11/15	44	11.16	32	10.81	10.90	12	19,319	0.06%
2018/11/14	17	11.15	47	11.05	11.00	-30	19,378	-0.15%
2018/11/13	20	10.45	12.2	10.10	10.65	7.8	19,154	0.04%
2018/11/12	3	10.30	20	10.15	10.25	-17	19,096	-0.09%
2018/11/09	78	10.85	59.8	10.57	10.65	18.2	19,305	0.09%
2018/11/08	14	11.20	12	10.91	11.00	2	19,167	0.01%
2018/11/07	5	11.02	1	11.10	11.00	4	19,126	0.02%
2018/11/06	50	10.85	34	10.74	10.75	16	18,968	0.08%
2018/11/05	7	10.30	0	0.00	10.05	7	18,809	0.04%
2018/11/02	17	10.28	27	10.19	10.00	-10	18,887	-0.05%
2018/11/01	3	10.42	34	10.42	10.25	-31	18,971	-0.16%
2018/10/31	61	9.54	9	9.80	9.90	52	19,004	0.27%
2018/10/30	0	0.00	23	8.95	9.00	-23	19,032	-0.12%
2018/10/29	34	8.95	40	8.90	8.81	-6	19,145	-0.03%
2018/10/26	23	9.62	0	0.00	9.22	23	19,314	0.12%
2018/10/25	18	9.82	95.9	9.62	9.60	-77.9	19,799	-0.39%
2018/10/24	1	10.10	0	0.00	10.20	1	20,151	0.00%
2018/10/23	4	10.28	8	10.40	10.25	-4	20,632	-0.02%
2018/10/22	11	10.64	10	10.55	10.55	1	21,035	0.00%
2018/10/19	23.3	10.28	10	10.35	10.75	13.3	21,499	0.06%
2018/10/18	32.7	10.63	41	10.60	10.60	-8.3	22,055	-0.04%
2018/10/17	21	11.15	10	10.60	10.55	11	22,715	0.05%
2018/10/16	18	10.99	199	11.01	11.00	-181	22,987	-0.79%	大賣/鉅額交易
2018/10/15	39.1	10.55	8	10.40	10.50	31.1	23,722	0.13%
2018/10/12	1	9.40	154	10.08	10.45	-153	23,974	-0.64%	大賣/鉅額交易
2018/10/11	74	9.50	47	9.50	9.50	27	23,797	0.11%
2018/10/09	125	10.62	140	11.01	10.55	-15	23,993	-0.06%	大買/大賣/
2018/10/08	144	10.78	0.7	10.25	10.25	143.3	24,133	0.59%	大買/鉅額交易
2018/10/05	29	11.25	29	11.88	11.25	0	24,601	0.00%
2018/10/04	136	12.34	37	12.44	12.50	99	24,529	0.40%	大買/
2018/10/03	126	13.27	64	13.07	12.95	62	24,981	0.25%	大買/
2018/10/01	25	13.72	20	13.50	13.50	5	25,824	0.02%
2018/09/28	53	13.64	72	13.48	13.70	-19	26,936	-0.07%
2018/09/27	37	13.86	72	13.78	13.55	-35	28,547	-0.12%
2018/09/26	11.5	14.56	5.8	14.35	14.35	5.7	29,047	0.02%
2018/09/25	51	14.69	57	14.63	14.50	-6	30,335	-0.02%
2018/09/21	106	14.34	128.4	15.05	14.90	-22.4	31,472	-0.07%	大買/大賣/
2018/09/20	18	13.11	23	13.22	13.90	-5	31,397	-0.02%
2018/09/19	32.5	12.70	22	12.55	12.65	10.5	31,418	0.03%
2018/09/18	102.2	12.72	106	12.91	12.55	-3.8	31,458	-0.01%	大買/大賣/
2018/09/17	112	13.36	1.7	13.49	13.35	110.3	31,507	0.35%	大買/鉅額交易
2018/09/05	12	10.75	25	11.01	10.75	-13	31,617	-0.04%
2018/09/04	10	10.72	0	0.00	10.75	10	31,469	0.03%
2018/09/03	17	10.62	10	10.75	10.40	7	31,613	0.02%
2018/08/31	0	0.00	14	11.36	11.30	-14	31,930	-0.04%
2018/08/30	10	11.15	0	0.00	11.15	10	32,542	0.03%
2018/08/29	5	11.11	0	0.00	11.15	5	32,869	0.02%
2018/08/28	6.9	11.23	49	11.49	11.25	-42.1	34,606	-0.12%
2018/08/27	5	10.90	6	10.92	10.90	-1	35,662	0.00%
2018/08/24	2	10.70	0	0.00	10.85	2	37,687	0.01%
2018/08/23	39	11.08	0	0.00	10.95	39	38,272	0.10%
2018/08/22	1	10.05	418.5	10.16	11.40	-417.5	39,131	-1.07%	大賣/鉅額交易
2018/08/21	50	10.53	40	10.36	10.40	10	39,321	0.03%
2018/08/20	89	11.08	42	11.14	11.00	47	39,785	0.12%
2018/08/17	111	11.55	8	11.60	11.40	103	39,693	0.26%	大買/鉅額交易
2018/08/16	2	10.40	314.3	10.46	10.55	-312.3	39,336	-0.79%	大賣/鉅額交易
2018/08/15	64	9.64	326	9.46	9.60	-262	39,603	-0.66%	大賣/鉅額交易
2018/08/14	224	9.87	190	9.78	10.35	34	40,513	0.08%	大買/大賣/
2018/08/13	35	10.89	279	10.80	10.80	-244	40,113	-0.61%	大賣/鉅額交易
2018/08/10	353	12.04	9	12.02	12.00	344	39,972	0.86%	大買/鉅額交易
2018/08/09	165	12.88	0	0.00	12.95	165	40,260	0.41%	大買/鉅額交易
2018/08/08	6	13.31	145	13.38	13.10	-139	41,338	-0.34%	大賣/鉅額交易
2018/08/07	641	12.81	10.1	12.85	12.90	630.9	41,468	1.52%	大買/鉅額交易
2018/08/06	17	13.45	30	13.35	13.45	-13	41,792	-0.03%
2018/08/03	1	13.65	45	13.37	13.90	-44	43,269	-0.10%
2018/08/02	18	14.18	0.7	14.05	14.05	17.3	45,013	0.04%
2018/08/01	6	14.88	10.8	14.72	15.10	-4.8	45,817	-0.01%
2018/07/31	0	0.00	0.1	14.70	14.70	-0.1	45,991	0.00%
2018/07/30	79	14.79	0	0.00	14.65	79	45,896	0.17%
2018/07/27	10	15.10	3	15.22	15.20	7	45,824	0.02%
2018/07/26	0	0.00	1	15.05	14.60	-1	45,953	0.00%
2018/07/24	35	14.82	4	15.30	15.00	31	46,211	0.07%
2018/07/23	67	14.54	38	14.70	14.90	29	46,029	0.06%
2018/07/20	11	14.45	77	14.49	14.45	-66	46,309	-0.14%
2018/07/19	22	15.28	4	15.15	15.40	18	46,882	0.04%
2018/07/18	6	14.90	5	15.35	14.90	1	46,468	0.00%
2018/07/17	54	15.77	80	15.65	15.50	-26	46,123	-0.06%
2018/07/16	15	16.40	40	16.30	16.15	-25	45,621	-0.05%
2018/07/13	9	16.07	9	15.94	16.75	0	45,003	0.00%
2018/07/12	12	15.68	1	16.10	15.60	11	44,392	0.02%
2018/07/11	55	15.71	242	15.79	15.55	-187	44,173	-0.42%	大賣/鉅額交易
2018/07/10	3	14.87	24.9	14.61	15.05	-21.9	43,593	-0.05%
2018/07/09	2	13.85	0	0.00	13.70	2	43,706	0.00%
2018/07/06	19	13.70	3	13.82	13.95	16	44,429	0.04%
2018/07/05	23	14.36	1	14.45	13.85	22	44,616	0.05%
2018/07/04	12	14.25	24	13.78	14.35	-12	44,216	-0.03%
2018/07/03	0	0.00	15	14.00	13.65	-15	43,329	-0.03%
2018/07/02	20	13.70	12	14.02	13.70	8	42,882	0.02%
2018/06/29	15	14.77	11	14.85	14.65	4	42,332	0.01%
2018/06/28	19	14.95	25	15.00	15.00	-6	41,940	-0.01%
2018/06/27	30	15.22	80	15.55	14.55	-50	41,426	-0.12%
2018/06/26	305	14.77	69	14.69	15.05	236	40,386	0.58%	大買/鉅額交易
2018/06/25	39	14.64	22	14.60	14.60	17	38,673	0.04%
2018/06/22	148	16.34	105	16.26	16.20	43	38,095	0.11%	大買/大賣/
2018/06/21	309	18.48	47	18.46	17.95	262	36,866	0.71%	大買/鉅額交易
2018/06/20	0	0.00	61	16.66	17.80	-61	35,806	-0.17%
2018/06/19	0	0.00	62.5	18.43	18.45	-62.5	36,024	-0.17%
2018/06/15	0	0.00	83	17.24	17.70	-83	36,071	-0.23%
2018/06/14	15	17.00	287.3	16.08	16.45	-272.3	35,935	-0.76%	大賣/鉅額交易
2018/06/13	15	15.65	10	15.65	15.65	5	35,583	0.01%
2018/06/12	20	17.50	81	17.73	17.35	-61	35,099	-0.17%
2018/06/11	0	0.00	13	17.47	17.75	-13	34,863	-0.04%
2018/06/08	105	15.70	220.9	16.93	17.10	-115.9	34,505	-0.34%	大買/大賣/鉅額交易
2018/06/07	265	16.95	87.8	17.04	16.45	177.2	33,747	0.53%	大買/鉅額交易
2018/06/06	0	0.00	2	18.40	18.25	-2	32,935	-0.01%
2018/06/05	224	19.23	81	19.20	19.45	143	32,562	0.44%	大買/鉅額交易
2018/06/04	187	16.52	146.2	16.10	17.90	40.8	30,655	0.13%	大買/大賣/
2018/06/01	239	15.60	220.4	16.14	16.30	18.6	29,250	0.06%	大買/大賣/
2018/05/31	34	15.27	14.1	15.40	15.40	19.9	27,078	0.07%
2018/05/30	489	13.93	196.9	13.55	14.00	292.1	26,186	1.12%	大買/大賣/鉅額交易
2018/05/29	40	12.07	7.2	12.24	12.75	32.8	24,891	0.13%
2018/05/28	0	0.00	282.9	12.07	12.10	-282.9	24,318	-1.16%	大賣/鉅額交易
2018/05/25	1	11.20	3	11.03	11.00	-2	23,627	-0.01%
2018/05/24	15	11.36	16.5	11.31	11.30	-1.5	23,314	-0.01%
2018/05/23	39	11.54	2	11.50	11.55	37	23,091	0.16%
2018/05/22	12	11.48	89.9	11.41	11.55	-77.9	22,704	-0.34%
2018/05/21	0	0.00	4.6	10.50	10.50	-4.6	21,639	-0.02%
2018/05/18	42.3	9.37	7	9.52	9.56	35.3	21,408	0.17%
2018/05/17	39	9.19	29	9.12	9.70	10	21,214	0.05%
2018/05/16	15	9.27	63.7	9.72	9.08	-48.7	20,677	-0.24%
2018/05/15	0	0.00	3.1	9.60	9.60	-3.1	19,619	-0.02%
2018/05/14	127	8.72	2	8.73	8.73	125	19,636	0.64%	大買/鉅額交易
2018/05/11	131	7.82	27.8	7.93	7.94	103.2	19,100	0.54%	大買/鉅額交易
2018/05/10	45	6.79	176	7.22	7.22	-131	17,537	-0.75%	大賣/鉅額交易
2018/05/09	31	6.54	344	6.21	6.57	-313	15,601	-2.01%	大賣/鉅額交易
2018/05/08	0	0.00	61	6.20	6.20	-61	14,885	-0.41%
2018/05/07	0	0.00	65	5.65	5.64	-65	14,932	-0.44%
2018/05/04	10	5.62	29	5.68	5.68	-19	15,197	-0.13%
2018/05/03	121	5.78	0	0.00	5.78	121	15,859	0.76%	大買/鉅額交易
2018/05/02	159	5.60	33	5.54	5.58	126	16,669	0.76%	大買/鉅額交易
2018/04/30	30	5.85	0	0.00	5.90	30	16,954	0.18%
2018/04/27	11	5.99	5.2	5.89	5.99	5.8	17,174	0.03%
2018/04/26	210	6.22	10	6.15	5.96	200	17,098	1.17%	大買/鉅額交易
2018/04/25	15	5.98	253.3	6.33	6.34	-238.3	16,215	-1.47%	大賣/鉅額交易
2018/04/24	0	0.00	10	5.70	5.77	-10	15,208	-0.07%
2018/04/23	0	0.00	8	5.77	5.75	-8	15,086	-0.05%
2018/04/19	0	0.00	10	5.72	5.70	-10	14,882	-0.07%
2018/04/18	21	5.63	0	0.00	5.79	21	14,791	0.14%
2018/04/16	110	5.87	100	5.96	6.00	10	14,288	0.07%	大買/
2018/04/13	35	5.92	62	6.02	5.77	-27	13,710	-0.20%
2018/04/12	269	5.91	22.8	5.97	6.01	246.2	12,983	1.90%	大買/鉅額交易
2018/04/11	12	5.82	2	5.84	5.84	10	12,051	0.08%
2018/04/03	0	0.00	1	5.32	5.33	-1	11,452	-0.01%
2018/04/02	1	5.32	41	5.30	5.27	-40	11,440	-0.35%
2018/03/31	0	0.00	25	5.45	5.41	-25	11,331	-0.22%
2018/03/29	40	5.50	10	5.53	5.40	30	11,222	0.27%
2018/03/28	0	0.00	20	5.71	5.55	-20	11,064	-0.18%
2018/03/27	8	5.70	1	5.73	5.64	7	10,975	0.06%
2018/03/26	0	0.00	5	5.77	5.65	-5	10,876	-0.05%
2018/03/23	0	0.00	80	5.69	5.75	-80	10,692	-0.75%
2018/03/22	11	5.95	1	5.80	5.91	10	10,371	0.10%
2018/03/21	0	0.00	50.9	5.67	5.72	-50.9	9,677	-0.53%
2018/03/20	0	0.00	41	5.35	5.32	-41	9,235	-0.44%
2018/03/19	0	0.00	25	5.24	5.19	-25	9,088	-0.28%
2018/03/16	0	0.00	1	5.21	5.16	-1	9,045	-0.01%
2018/03/15	0	0.00	20	5.27	5.26	-20	9,040	-0.22%
2018/03/14	20	5.23	0	0.00	5.22	20	9,020	0.22%
2018/03/12	1	5.24	0	0.00	5.25	1	9,054	0.01%
2018/03/09	1	5.31	0	0.00	5.32	1	9,016	0.01%
2018/03/08	1	5.25	0	0.00	5.23	1	8,940	0.01%
2018/03/07	88	5.32	0	0.00	5.23	88	8,911	0.99%
2018/03/05	0	0.00	33.8	5.16	5.11	-33.8	8,800	-0.38%
2018/03/02	2	5.13	1	5.15	5.13	1	8,828	0.01%
2018/03/01	40	5.13	40	5.17	5.21	0	8,826	0.00%
2018/02/27	3	5.25	5	5.24	5.25	-2	8,781	-0.02%
2018/02/26	1	5.47	0	0.00	5.37	1	8,685	0.01%
2018/02/23	4	5.45	0	0.00	5.41	4	8,607	0.05%
2018/02/22	255	5.42	0	0.00	5.38	255	8,451	3.02%	大買/鉅額交易
2018/02/21	0	0.00	35	5.26	5.34	-35	8,203	-0.43%
2018/02/12	0	0.00	4	4.86	4.86	-4	8,112	-0.05%
2018/02/09	30	4.61	30	4.74	4.76	0	8,025	0.00%
2018/02/07	20	5.06	0	0.00	4.93	20	7,901	0.25%
2018/02/06	39	5.09	0	0.00	4.95	39	7,822	0.50%
2018/02/05	5	5.30	0	0.00	5.34	5	7,563	0.07%
2018/02/02	40	5.52	0	0.00	5.52	40	7,454	0.54%
2018/02/01	10	5.57	10	5.64	5.57	0	7,397	0.00%
2018/01/31	0	0.00	80	5.68	5.60	-80	7,280	-1.10%
2018/01/30	45	5.54	0	0.00	5.54	45	6,919	0.65%
2018/01/29	12	5.90	30	5.94	5.90	-18	6,446	-0.28%
2018/01/26	22	5.92	65	5.82	5.91	-43	6,108	-0.70%
2018/01/25	309	5.91	138	5.86	5.65	171	5,247	3.26%	大買/大賣/鉅額交易
2018/01/24	63	5.59	10.4	5.77	5.77	52.6	4,060	1.30%
2018/01/23	30	4.94	52	5.25	5.25	-22	3,311	-0.66%
2018/01/22	0	0.00	45	4.78	4.78	-45	2,862	-1.57%
2018/01/19	31	4.74	0	0.00	4.68	31	2,766	1.12%
2018/01/18	0	0.00	13.5	4.71	4.72	-13.5	2,728	-0.49%
2018/01/17	0	0.00	0.7	4.64	4.67	-0.7	2,672	-0.03%
2018/01/16	2	4.63	0.7	4.60	4.62	1.3	2,662	0.05%
2018/01/11	0	0.00	1.7	4.61	4.61	-1.7	2,682	-0.06%
2018/01/10	10	4.65	0	0.00	4.60	10	2,691	0.37%
2018/01/09	1	4.65	0	0.00	4.64	1	2,703	0.04%
2018/01/03	0	0.00	3.4	4.71	4.72	-3.4	2,737	-0.12%
2018/01/02	0	0.00	11	4.72	4.78	-11	2,693	-0.41%