錸德 (2349)-台新-左楠券商分點個股進出

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
7.78
漲跌
▲0.40
漲幅
+5.42%
成交量
5,659張
產業
上市光電類股
312人加入追蹤

立即追蹤
本地時間:14:30

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

錸德 (2349)籌碼相關－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	7.54	1	7.76	7.78	4	1,095	0.37%
2024/04/22	0	7.32	4	7.28	7.29	-4	1,004	-0.40%
2024/04/19	0	7.29	0	7.23	7.26	0	988	0.00%
2024/04/17	0	0.00	3	7.38	7.41	-3	955	-0.31%
2024/04/16	1	7.65	0	0.00	7.34	1	955	0.10%
2024/04/15	0	0.00	2	7.71	7.71	-2	937	-0.21%
2024/04/12	2	7.73	0	0.00	7.74	2	935	0.21%
2024/04/11	0	0.00	0.2	7.75	7.80	-0.2	927	-0.02%
2024/04/10	43	7.77	0	0.00	7.74	43	911	4.72%
2024/04/09	2	7.70	0	0.00	7.77	2	910	0.22%
2024/04/08	2	7.70	0	0.00	7.71	2	901	0.22%
2024/04/01	0	0.00	2	7.75	7.75	-2	880	-0.23%
2024/03/25	2	7.83	0	0.00	7.84	2	880	0.23%
2024/03/21	25	7.77	0.4	7.73	7.78	24.6	893	2.76%
2024/03/18	5	7.82	0	0.00	7.86	5	893	0.56%
2024/03/08	7	7.72	0	0.00	7.72	7	1,034	0.68%
2024/03/06	5	7.85	20.1	7.85	7.87	-15.1	1,029	-1.47%
2024/03/01	0	0.00	1	7.90	7.88	-1	1,040	-0.10%
2024/02/29	2	7.79	20	7.98	7.95	-18	1,037	-1.73%
2024/02/23	1	7.92	0	0.00	7.86	1	1,007	0.10%
2024/02/19	18	8.01	1	8.07	8.05	17	1,034	1.64%
2024/01/22	15	7.94	0	0.00	7.93	15	1,016	1.48%
2024/01/16	22	7.95	6	7.95	7.94	16	1,007	1.59%
2024/01/12	30	8.05	0	0.00	8.05	30	1,002	2.99%
2024/01/04	0	0.00	0.2	8.01	8.05	-0.2	1,029	-0.02%
2024/01/03	1	8.08	30	8.09	8.09	-29	1,028	-2.82%
2023/12/27	0	0.00	11.4	8.13	8.15	-11.4	1,026	-1.11%
2023/12/26	0	0.00	1	8.15	8.13	-1	1,023	-0.10%
2023/12/22	0	0.00	2	8.16	8.16	-2	1,013	-0.20%
2023/12/14	1	8.26	0	0.00	8.28	1	1,002	0.10%
2023/12/13	0	0.00	1	8.26	8.24	-1	994	-0.10%
2023/12/08	0	0.00	2	8.44	8.45	-2	966	-0.21%
2023/12/07	0	0.00	180	8.43	8.42	-180	950	-18.93%	大賣/鉅額交易
2023/12/06	187	8.82	0	0.00	8.67	187	911	20.52%	大買/鉅額交易
2023/12/05	2	8.43	0	0.00	8.41	2	789	0.25%
2023/11/24	0	0.00	0	8.15	8.18	0	722	0.00%
2023/11/23	0	0.00	6	8.20	8.22	-6	722	-0.83%
2023/11/14	0	8.08	0	0.00	8.03	0	701	0.00%
2023/10/26	0	0.00	10	8.00	7.99	-10	880	-1.14%
2023/10/23	0	0.00	5	7.81	7.85	-5	906	-0.55%
2023/10/20	0	0.00	0.2	7.83	7.83	-0.2	925	-0.02%
2023/10/19	20	7.90	0	0.00	7.88	20	942	2.12%
2023/10/02	0	0.00	5	8.19	8.15	-5	1,141	-0.44%
2023/09/26	0.4	8.15	0	0.00	8.21	0.4	1,211	0.03%
2023/09/21	30	8.34	0	0.00	8.29	30	1,257	2.39%
2023/09/19	0.8	8.48	0	0.00	8.50	0.8	1,339	0.06%
2023/09/14	20	8.45	0	0.00	8.47	20	1,520	1.31%
2023/09/11	1	8.51	0	0.00	8.46	1	1,661	0.06%
2023/09/01	0	8.47	0	0.00	8.53	0	1,924	0.00%
2023/08/24	1	8.39	5	8.45	8.38	-4	2,450	-0.16%
2023/08/23	0	0.00	2	8.40	8.39	-2	2,482	-0.08%
2023/08/17	1	8.52	6	8.54	8.58	-5	2,823	-0.18%
2023/08/16	1.6	8.50	15	8.50	8.51	-13.4	2,833	-0.47%
2023/08/15	0	0.00	2	8.63	8.59	-2	2,864	-0.07%
2023/08/11	2	8.61	4	8.60	8.56	-2	2,869	-0.07%
2023/08/10	0	0.00	1	8.75	8.68	-1	2,870	-0.03%
2023/08/09	0	0.00	0	8.87	8.90	0	2,894	0.00%
2023/08/04	1	8.90	0	0.00	8.98	1	2,888	0.03%
2023/08/02	5	9.08	0	0.00	8.92	5	2,880	0.17%
2023/07/28	1	9.20	0	0.00	9.18	1	2,807	0.04%
2023/07/20	2	9.55	0	0.00	9.50	2	2,777	0.07%
2023/07/19	0.2	9.41	0	0.00	9.43	0.2	2,786	0.01%
2023/07/18	5	9.66	0	0.00	9.57	5	2,807	0.18%
2023/07/14	0	0.00	1	9.41	9.42	-1	2,745	-0.04%
2023/07/13	0	0.00	10	9.42	9.40	-10	2,756	-0.36%
2023/07/12	0	0.00	10	9.46	9.43	-10	2,778	-0.36%
2023/07/11	0	0.00	1	9.41	9.54	-1	2,826	-0.04%
2023/07/10	1	9.30	3	9.31	9.31	-2	2,836	-0.07%
2023/07/07	5	9.48	2	9.37	9.37	3	2,872	0.10%
2023/07/06	3	9.54	0	0.00	9.50	3	2,905	0.10%
2023/07/05	0	0.00	17	9.81	9.63	-17	3,008	-0.57%
2023/07/04	0	0.00	0.4	9.78	9.79	-0.4	2,994	-0.01%
2023/06/30	0	0.00	11	9.79	9.88	-11	2,995	-0.37%
2023/06/28	0	0.00	1	9.74	9.73	-1	3,017	-0.03%
2023/06/27	7	9.87	0.1	10.05	9.71	6.9	3,046	0.23%
2023/06/26	0	0.00	2	10.00	10.05	-2	3,048	-0.07%
2023/06/19	0	0.00	1	9.44	9.42	-1	2,951	-0.03%
2023/06/16	41.8	9.44	40	9.48	9.44	1.8	2,941	0.06%
2023/06/13	6	9.91	0	0.00	9.90	6	2,826	0.21%
2023/06/12	3	10.00	0	0.00	9.89	3	2,804	0.11%
2023/06/08	0	0.00	2	9.98	9.98	-2	2,756	-0.07%
2023/06/07	2	10.00	2	10.05	10.00	0	2,748	0.00%
2023/06/06	21	9.90	1	9.90	9.88	20	2,685	0.74%
2023/06/05	20	9.97	6.1	9.98	10.00	13.9	2,619	0.53%
2023/06/02	1	9.91	0	0.00	9.91	1	2,525	0.04%
2023/06/01	4	9.72	11	9.71	9.70	-7	2,391	-0.29%
2023/05/31	8	9.78	6.3	9.69	9.72	1.7	2,320	0.07%
2023/05/30	0	0.00	5	9.29	9.24	-5	2,220	-0.23%
2023/05/29	3	9.31	0	0.00	9.29	3	2,216	0.14%
2023/05/26	1	9.32	1	9.50	9.32	0	2,190	0.00%
2023/05/25	9	9.80	2	9.44	9.83	7	2,076	0.34%
2023/05/23	0	0.00	0.4	9.05	9.07	-0.4	1,898	-0.02%
2023/05/22	1	9.17	0	0.00	9.12	1	1,981	0.05%
2023/05/19	0	0.00	8	9.10	9.09	-8	1,977	-0.40%
2023/05/18	0	0.00	2	8.98	9.00	-2	1,956	-0.10%
2023/05/16	1	9.00	0	0.00	8.94	1	1,948	0.05%
2023/05/15	3	9.13	1	9.16	9.09	2	1,924	0.10%
2023/05/05	6	8.98	0	0.00	8.98	6	1,890	0.32%
2023/05/03	0.5	8.96	0.5	8.98	8.98	0	1,923	0.00%
2023/05/02	1	9.05	0	0.00	9.04	1	1,950	0.05%
2023/04/25	1	8.90	0	0.00	8.91	1	1,977	0.05%
2023/04/24	0	0.00	0.2	9.06	9.09	-0.2	1,957	-0.01%
2023/04/21	1	9.02	16	9.00	8.95	-15	1,950	-0.77%
2023/04/20	0	0.00	20	9.25	9.21	-20	1,907	-1.05%
2023/04/18	7	9.26	0	0.00	9.29	7	1,870	0.37%
2023/04/17	2	9.36	0	0.00	9.36	2	1,852	0.11%
2023/04/14	1	9.44	8	9.40	9.43	-7	1,822	-0.38%
2023/04/12	1	9.36	0	0.00	9.34	1	1,738	0.06%
2023/04/10	1	9.33	692	9.00	9.34	-691	1,649	-41.88%	大賣/鉅額交易
2023/03/31	0	0.00	8	9.00	8.94	-8	1,488	-0.54%
2023/03/30	0	0.00	9	9.00	8.99	-9	1,479	-0.61%
2023/03/29	0	8.97	0	0.00	9.04	0	1,463	0.00%
2023/03/28	9	9.01	10	8.92	8.92	-1	1,436	-0.07%
2023/03/27	5	9.00	24.4	9.08	9.09	-19.4	1,386	-1.40%
2023/03/24	1	8.78	0.5	8.73	8.78	0.5	1,320	0.04%
2023/03/23	0	0.00	0.3	8.58	8.58	-0.3	1,280	-0.02%
2023/03/22	20	8.44	0	8.50	8.45	20	1,257	1.59%
2023/03/21	0	0.00	6	8.40	8.39	-6	1,254	-0.48%
2023/03/20	0	0.00	1	8.23	8.22	-1	1,260	-0.08%
2023/03/08	0	0.00	0	8.80	8.76	0	1,399	0.00%
2023/03/06	7	8.73	0	0.00	8.71	7	1,383	0.51%
2023/03/03	10	8.53	0	0.00	8.54	10	1,368	0.73%
2023/03/02	0	0.00	2	8.54	8.52	-2	1,379	-0.14%
2023/02/22	5	8.62	0.1	8.62	8.64	4.9	1,344	0.37%
2023/02/21	0	0.00	1.5	8.68	8.71	-1.5	1,325	-0.11%
2023/02/20	1	8.90	0.1	8.52	8.90	0.9	1,293	0.07%
2023/02/17	0	0.00	3	8.30	8.33	-3	1,210	-0.25%
2023/02/16	2	8.29	0	0.00	8.30	2	1,211	0.17%
2023/02/15	0	0.00	11	8.21	8.26	-11	1,205	-0.91%
2023/02/13	0.5	8.12	0	0.00	8.16	0.5	1,194	0.04%
2023/02/03	0	0.00	0.1	8.25	8.23	-0.1	1,187	-0.01%
2023/01/13	0	7.85	0	0.00	7.88	0	1,061	0.00%
2023/01/11	15	7.90	0	0.00	7.86	15	1,051	1.43%
2022/12/14	0	0.00	10	8.12	8.13	-10	1,068	-0.94%
2022/12/12	0	0.00	1	8.20	8.14	-1	1,085	-0.09%
2022/12/06	0	0.00	6	8.13	7.96	-6	996	-0.60%
2022/11/30	0	0.00	0.8	7.45	7.49	-0.8	861	-0.09%
2022/11/24	0	0.00	1	7.50	7.46	-1	890	-0.11%
2022/11/14	1	7.46	0	0.00	7.45	1	982	0.10%
2022/11/08	2	7.37	1	7.34	7.28	1	1,257	0.08%
2022/10/28	1	7.05	0	0.00	7.00	1	1,271	0.08%
2022/10/25	0	0.00	2	7.00	7.02	-2	1,285	-0.16%
2022/10/20	1	7.01	0	0.00	7.00	1	1,295	0.08%
2022/10/19	8	7.08	0	0.00	7.06	8	1,293	0.62%
2022/10/13	3	7.07	0	0.00	7.00	3	1,304	0.23%
2022/10/11	0	7.28	0	0.00	7.28	0	1,298	0.00%
2022/10/06	2	7.51	0	0.00	7.49	2	1,303	0.15%
2022/09/30	0	0.00	2	7.51	7.55	-2	1,333	-0.15%
2022/09/27	0	0.00	3	7.94	7.92	-3	1,368	-0.22%
2022/09/06	5	8.01	0	0.00	8.01	5	1,458	0.34%
2022/08/29	10	8.39	0	0.00	8.36	10	1,455	0.69%
2022/08/26	0	0.00	3.2	8.54	8.53	-3.2	1,441	-0.22%
2022/08/24	1	8.40	0	0.00	8.40	1	1,432	0.07%
2022/08/17	1	8.60	0	0.00	8.56	1	1,333	0.08%
2022/08/16	1	8.39	7.8	8.86	8.71	-6.8	1,258	-0.54%
2022/08/15	0	0.00	7.5	8.29	8.32	-7.5	1,145	-0.66%
2022/08/12	7	7.57	0	0.00	7.57	7	1,059	0.66%
2022/08/08	0.3	7.25	0	0.00	7.28	0.3	1,060	0.03%
2022/08/04	0	0.00	5	7.14	7.16	-5	1,072	-0.47%
2022/08/03	2	7.25	0	0.00	7.20	2	1,066	0.19%
2022/07/26	2	7.43	0	0.00	7.40	2	1,075	0.19%
2022/07/22	3	7.50	0	0.00	7.48	3	1,094	0.27%
2022/07/19	0	0.00	2	7.44	7.44	-2	1,141	-0.18%
2022/07/15	0	0.00	1	7.34	7.34	-1	1,139	-0.09%
2022/07/13	0.1	7.31	0	0.00	7.32	0.1	1,144	0.01%
2022/07/01	1	7.35	0	0.00	7.25	1	1,102	0.09%
2022/06/29	0	0.00	1	8.06	8.05	-1	1,067	-0.09%
2022/06/28	1	8.15	16	8.18	8.15	-15	1,065	-1.41%
2022/06/23	17	8.01	10	8.00	7.96	7	1,081	0.65%
2022/06/22	1	8.10	0	0.00	8.01	1	1,085	0.09%
2022/06/21	5	8.07	4	8.22	8.20	1	1,075	0.09%
2022/06/20	17	8.25	0	0.00	8.01	17	1,080	1.57%
2022/06/16	10	8.82	0	0.00	8.76	10	1,059	0.94%
2022/06/15	3	8.80	0	0.00	8.81	3	1,059	0.28%
2022/05/30	0.1	8.93	0	0.00	8.88	0.1	1,233	0.01%
2022/05/26	0	0.00	1	8.79	8.80	-1	1,258	-0.08%
2022/05/18	2	8.80	0	0.00	8.89	2	1,428	0.14%
2022/05/17	2	8.73	0	0.00	8.74	2	1,446	0.14%
2022/05/12	0	0.00	1	8.80	8.64	-1	1,515	-0.07%
2022/05/06	0	0.00	5	8.90	9.00	-5	1,607	-0.31%
2022/05/05	1	9.01	0	0.00	9.06	1	1,621	0.06%
2022/05/04	0	0.00	3	8.97	9.03	-3	1,655	-0.18%
2022/04/29	1	8.90	0	0.00	8.95	1	1,823	0.05%
2022/04/26	2	8.74	10	8.85	8.85	-8	2,147	-0.37%
2022/04/25	2	8.81	0	0.00	8.70	2	2,195	0.09%
2022/04/22	2	8.93	0.8	8.95	8.98	1.2	2,211	0.06%
2022/04/18	0	0.00	1	8.91	8.91	-1	2,594	-0.04%
2022/04/13	1	8.99	5	8.99	9.09	-4	2,950	-0.14%
2022/04/08	5	9.09	0	0.00	9.08	5	3,929	0.13%
2022/04/07	6	9.07	0	0.00	9.05	6	4,631	0.13%
2022/04/06	0	0.00	2	9.17	9.13	-2	5,197	-0.04%
2022/03/30	0	9.17	1	9.19	9.21	-1	5,485	-0.02%
2022/03/21	1	9.30	0	0.00	9.28	1	5,812	0.02%
2022/03/18	0	0.00	16	9.30	9.30	-16	5,886	-0.27%
2022/03/17	0	0.00	25	9.26	9.25	-25	5,971	-0.42%
2022/03/16	0	0.00	2	9.15	9.09	-2	6,202	-0.03%
2022/03/11	0	0.00	0	9.19	9.18	0	6,453	0.00%
2022/03/10	0	0.00	4	9.33	9.30	-4	6,458	-0.06%
2022/03/09	0	0.00	59	9.10	9.15	-59	6,456	-0.91%
2022/03/08	0	0.00	24.4	9.02	9.01	-24.4	6,471	-0.38%
2022/03/07	1	9.18	0	0.00	9.17	1	6,471	0.02%
2022/03/04	0	0.00	2	9.47	9.44	-2	6,609	-0.03%
2022/03/03	0	0.00	10	9.53	9.59	-10	6,602	-0.15%
2022/03/01	0	0.00	20	9.53	9.57	-20	6,652	-0.30%
2022/02/24	0	0.00	4	9.38	9.43	-4	6,670	-0.06%
2022/02/23	0	0.00	0.2	9.52	9.51	-0.2	6,642	0.00%
2022/02/22	0	0.00	1	9.49	9.50	-1	6,642	-0.02%
2022/02/17	0	0.00	4	9.70	9.69	-4	6,620	-0.06%
2022/02/16	0	0.00	3.2	9.67	9.70	-3.2	6,617	-0.05%
2022/02/10	2	9.87	0	0.00	9.85	2	6,626	0.03%
2022/02/07	1	9.71	3	9.66	9.71	-2	6,710	-0.03%
2022/01/26	3	9.47	0	0.00	9.45	3	6,704	0.04%
2022/01/25	1	9.45	1	9.41	9.45	0	6,687	0.00%
2022/01/24	1	9.74	0	0.00	9.78	1	6,613	0.02%
2022/01/21	26	10.00	0	0.00	9.90	26	6,555	0.40%
2022/01/20	11	10.35	7	10.30	10.20	4	6,482	0.06%
2022/01/17	0	0.00	2	10.00	10.05	-2	6,218	-0.03%
2022/01/14	2	9.82	3	9.87	9.80	-1	6,190	-0.02%
2022/01/13	1	10.00	16	10.02	10.00	-15	6,126	-0.24%
2022/01/12	15	10.20	35	10.13	10.10	-20	6,061	-0.33%
2022/01/11	13	10.23	18	10.46	10.10	-5	6,006	-0.08%
2022/01/10	14	10.74	6	10.73	10.60	8	5,829	0.14%
2022/01/07	24	10.81	15	10.65	10.60	9	5,747	0.16%
2022/01/06	24	10.94	4	11.08	11.00	20	5,605	0.36%
2022/01/05	29	11.18	43	11.41	11.25	-14	5,463	-0.26%
2022/01/04	60.1	11.70	32	11.68	11.65	28.1	5,238	0.54%
2022/01/03	127	11.34	85	11.35	11.40	42	4,828	0.87%	大買/
2021/12/30	18	11.60	284.2	11.68	11.75	-266.1	4,470	-5.95%	大賣/鉅額交易
2021/12/29	260	11.24	184.8	11.23	11.25	75.2	3,769	1.99%	大買/大賣/
2021/12/28	22	10.29	0	0.00	10.25	22	3,205	0.69%
2021/12/27	5	10.25	12.7	10.06	10.25	-7.7	3,139	-0.24%
2021/12/24	20	10.04	0.5	9.98	9.97	19.5	3,049	0.64%
2021/12/23	5	10.20	3	10.20	9.97	2	2,973	0.07%
2021/12/22	41	9.96	1	9.98	9.90	40	2,868	1.39%
2021/12/21	0	0.00	5	9.49	9.50	-5	2,749	-0.18%
2021/12/14	1	9.61	0	0.00	9.42	1	2,690	0.04%
2021/12/13	0	0.00	5	9.76	9.82	-5	2,609	-0.19%
2021/12/10	66	10.24	0	0.00	9.93	66	2,513	2.63%
2021/12/09	0	0.00	7.1	10.15	10.15	-7.1	2,274	-0.31%
2021/12/03	0	0.00	2	9.19	9.18	-2	2,007	-0.10%
2021/12/02	2	9.09	0	0.00	9.15	2	1,999	0.10%
2021/12/01	1	9.29	0.3	9.20	9.24	0.7	1,987	0.04%
2021/11/26	0.8	9.21	0	0.00	9.20	0.8	1,829	0.05%
2021/11/25	0	0.00	45	9.45	9.44	-45	1,770	-2.54%
2021/11/24	1	9.51	0	0.00	9.51	1	1,751	0.06%
2021/11/22	0	0.00	3	9.58	9.66	-3	1,728	-0.17%
2021/11/19	0	0.00	12.1	9.61	9.56	-12.1	1,727	-0.70%
2021/11/18	0	0.00	11	9.59	9.58	-11	1,736	-0.63%
2021/11/17	1	9.60	0	0.00	9.63	1	1,766	0.06%
2021/11/15	1	9.54	1	9.57	9.54	0	1,798	0.00%
2021/11/12	3	9.58	0	0.00	9.56	3	1,807	0.17%
2021/11/09	4	9.89	1.1	9.83	9.82	2.9	1,908	0.15%
2021/11/08	6	9.97	0	0.00	9.95	6	1,969	0.30%
2021/11/04	30	10.10	0	0.00	10.10	30	2,265	1.32%
2021/10/28	0	0.00	1.4	9.80	9.90	-1.4	3,040	-0.05%
2021/10/27	0	0.00	1	9.69	9.70	-1	3,030	-0.03%
2021/10/26	0	0.00	3	9.67	9.70	-3	3,032	-0.10%
2021/10/21	0	0.00	3	9.49	9.54	-3	3,073	-0.10%
2021/10/20	3	9.39	0	0.00	9.50	3	3,104	0.10%
2021/10/12	0	0.00	5	9.24	9.35	-5	3,286	-0.15%
2021/10/08	0	0.00	0.3	9.30	9.31	-0.3	3,310	-0.01%
2021/10/04	9	9.20	0	0.00	9.15	9	3,397	0.26%
2021/09/29	0	9.61	0	0.00	9.57	0	3,442	0.00%
2021/09/27	0	0.00	0.1	9.64	9.71	-0.1	3,672	0.00%
2021/09/24	0	9.57	0.1	9.53	9.59	-0.1	3,853	0.00%
2021/09/23	0	0.00	16	9.59	9.57	-16	3,863	-0.41%
2021/09/17	0	0.00	1	9.56	9.62	-1	3,924	-0.03%
2021/09/02	0	0.00	2.2	9.90	9.90	-2.2	4,044	-0.05%
2021/09/01	1	9.85	0	0.00	9.83	1	4,023	0.02%
2021/08/31	0.1	9.65	0	0.00	9.69	0.1	4,015	0.00%
2021/08/24	3	9.57	10	9.57	9.59	-7	4,151	-0.17%
2021/08/23	12	9.52	0	0.00	9.58	12	4,196	0.29%
2021/08/19	1	9.56	0	0.00	9.55	1	4,214	0.02%
2021/08/18	20	9.60	0	0.00	9.82	20	4,214	0.47%
2021/08/17	0	0.00	2	9.57	9.82	-2	4,233	-0.05%
2021/08/16	5	9.56	0	0.00	9.53	5	4,225	0.12%
2021/08/13	230	9.99	20	9.93	9.91	210	4,188	5.01%	大買/鉅額交易
2021/08/12	41	10.25	47	10.13	10.15	-6	4,177	-0.14%
2021/08/11	2	10.60	1	10.60	10.65	1	4,159	0.02%
2021/08/10	3.5	10.70	0	0.00	10.40	3.5	4,112	0.09%
2021/08/09	8.1	11.60	14.4	11.50	11.50	-6.3	4,094	-0.15%
2021/08/06	15	11.40	1	11.40	11.40	14	3,679	0.38%
2021/08/05	0	0.00	3	10.40	10.40	-3	3,635	-0.08%
2021/07/30	5	9.57	0	0.00	9.54	5	3,889	0.13%
2021/07/29	0.1	9.56	0	0.00	9.58	0.1	3,959	0.00%
2021/07/23	0	0.00	1	9.78	9.75	-1	4,398	-0.02%
2021/07/21	0	0.00	5	9.65	9.58	-5	4,589	-0.11%
2021/07/19	0.6	10.05	0	0.00	10.10	0.6	4,873	0.01%
2021/07/15	0	0.00	2	10.00	9.94	-2	6,101	-0.03%
2021/07/13	0	0.00	1	9.85	9.86	-1	6,684	-0.01%
2021/07/09	0	0.00	10	10.00	9.90	-10	6,811	-0.15%
2021/07/07	4	10.00	0	0.00	9.86	4	7,050	0.06%
2021/07/06	301	10.00	10	10.00	9.96	291	7,140	4.08%	大買/鉅額交易
2021/07/05	6	10.21	12	10.01	10.20	-6	7,236	-0.08%
2021/07/02	234	10.25	18	9.98	9.90	216	7,364	2.93%	大買/鉅額交易
2021/07/01	5	9.76	21	9.94	10.15	-16	7,257	-0.22%
2021/06/30	10	9.25	4	9.24	9.24	6	7,216	0.08%
2021/06/29	17	9.24	0	0.00	9.16	17	7,237	0.23%
2021/06/28	2	9.32	90	9.32	9.32	-88	7,271	-1.21%
2021/06/25	0.6	9.41	1	9.44	9.42	-0.4	7,458	-0.01%
2021/06/24	1.7	9.46	3	9.46	9.46	-1.3	7,543	-0.02%
2021/06/23	3	9.45	3	9.43	9.43	0	7,676	0.00%
2021/06/22	0.9	9.28	0	0.00	9.32	0.9	7,680	0.01%
2021/06/21	0	0.00	10	9.60	9.31	-10	7,686	-0.13%
2021/06/18	0	0.00	30	9.63	9.64	-30	7,719	-0.39%
2021/06/16	0.1	9.77	0	0.00	9.68	0.1	7,836	0.00%
2021/06/11	150	9.87	0	0.00	9.81	150	7,876	1.90%	大買/鉅額交易
2021/06/08	0	0.00	5	10.10	10.00	-5	7,900	-0.06%
2021/06/07	1	9.93	0	0.00	9.91	1	7,915	0.01%
2021/06/04	0.2	10.45	0	0.00	10.10	0.2	7,895	0.00%
2021/06/03	0	0.00	1	10.25	10.15	-1	7,899	-0.01%
2021/06/01	0	0.00	2	10.05	10.15	-2	7,850	-0.03%
2021/05/31	0.4	10.00	15	10.00	10.00	-14.6	7,835	-0.19%
2021/05/28	5	9.74	3	9.72	9.75	2	7,797	0.03%
2021/05/25	0	0.00	2	9.54	9.56	-2	7,756	-0.03%
2021/05/24	0.4	9.40	0	0.00	9.41	0.4	7,789	0.00%
2021/05/21	1	9.48	2	9.44	9.38	-1	7,817	-0.01%
2021/05/20	1	9.35	1	9.21	9.20	0	7,829	0.00%
2021/05/19	2	8.93	0	0.00	9.08	2	7,813	0.03%
2021/05/18	11	9.03	29	8.80	9.04	-18	7,769	-0.23%
2021/05/17	74.1	8.49	60	8.43	8.37	14.1	7,684	0.18%
2021/05/14	54	9.76	50	9.30	9.30	4	7,592	0.05%
2021/05/13	30.1	9.40	60	9.58	9.61	-30	7,488	-0.40%
2021/05/12	5	10.00	2	10.20	9.95	3	7,372	0.04%
2021/05/11	73	10.84	86	10.32	10.40	-13	7,214	-0.18%
2021/05/10	5	11.15	0	0.00	11.20	5	7,096	0.07%
2021/05/07	15	11.05	0.7	10.95	11.25	14.3	7,074	0.20%
2021/05/06	0	11.10	9	10.80	10.85	-9	7,054	-0.13%
2021/05/05	6	11.13	0	0.00	10.95	6	6,988	0.09%
2021/05/04	1	11.00	10	11.85	11.15	-9	6,914	-0.13%
2021/05/03	7	12.16	1	12.25	11.95	6	6,757	0.09%
2021/04/29	33	12.52	25.2	13.10	12.45	7.8	6,688	0.12%
2021/04/28	35	12.42	12.6	12.75	12.80	22.4	6,581	0.34%
2021/04/27	20	12.50	23.6	12.63	12.60	-3.6	6,603	-0.05%
2021/04/26	5	12.35	3	12.55	12.80	2	6,606	0.03%
2021/04/23	40	11.88	36	12.32	12.20	4	6,475	0.06%
2021/04/22	79.9	12.51	67	12.41	12.10	12.9	6,339	0.20%
2021/04/21	78	13.37	3.2	13.23	13.35	74.8	5,837	1.28%
2021/04/20	0	0.00	45.7	12.41	12.90	-45.7	5,116	-0.89%
2021/04/19	2	11.73	9	11.64	11.75	-7	4,727	-0.15%
2021/04/16	0	0.00	3.7	11.29	11.35	-3.7	4,570	-0.08%
2021/04/15	11	11.15	10	11.05	11.15	1	4,514	0.02%
2021/04/14	2	10.95	80	11.02	11.10	-78	4,503	-1.73%
2021/04/13	33.2	11.21	32	11.43	11.00	1.2	4,482	0.03%
2021/04/12	4	10.98	8.3	10.97	11.20	-4.3	4,375	-0.10%
2021/04/09	2	10.90	6	11.00	11.00	-4	4,303	-0.09%
2021/04/08	8	11.13	48	11.03	11.20	-40	4,228	-0.95%
2021/04/06	0	0.00	66	10.89	10.80	-66	4,131	-1.60%
2021/04/01	0	0.00	2	10.50	10.50	-2	4,043	-0.05%
2021/03/31	2	10.60	0	0.00	10.50	2	4,142	0.05%
2021/03/30	25.1	10.73	25	10.74	10.75	0.1	4,362	0.00%
2021/03/29	10	10.35	2	10.30	10.40	8	4,267	0.19%
2021/03/26	60	10.50	3	10.68	10.50	57	4,228	1.35%
2021/03/25	0	0.00	11	10.25	10.20	-11	4,168	-0.26%
2021/03/24	0	0.00	0	10.30	10.40	0	4,211	0.00%
2021/03/23	40	10.55	9	10.50	10.30	31	4,220	0.73%
2021/03/22	24	10.48	26	10.75	10.70	-2	4,224	-0.05%
2021/03/19	17	10.31	0	0.00	10.25	17	4,164	0.41%
2021/03/16	0	0.00	6	10.15	10.20	-6	4,478	-0.13%
2021/03/10	0	0.00	0.4	10.10	10.15	-0.4	5,905	-0.01%
2021/03/08	0	0.00	1.1	10.14	10.10	-1.1	6,247	-0.02%
2021/03/05	2	10.10	1	10.10	10.10	1	6,490	0.02%
2021/03/04	1	10.15	10	10.25	10.30	-9	6,734	-0.13%
2021/03/03	10	10.25	0.6	10.06	10.15	9.4	6,827	0.14%
2021/02/26	0	0.00	2	10.40	10.45	-2	7,239	-0.03%
2021/02/25	0	0.00	5.7	10.54	10.55	-5.7	7,266	-0.08%
2021/02/24	12	10.75	0	0.00	10.45	12	7,299	0.16%
2021/02/23	0	0.00	0.1	10.50	10.60	-0.1	7,284	0.00%
2021/02/22	1.2	10.44	1	10.50	10.45	0.2	7,350	0.00%
2021/02/19	0	0.00	1	10.40	10.40	-1	7,398	-0.01%
2021/02/18	0	0.00	22	10.15	10.10	-22	7,385	-0.30%
2021/02/17	1	9.93	0	0.00	10.10	1	7,394	0.01%
2021/02/05	15	10.00	5	9.98	9.91	10	7,387	0.14%
2021/02/04	3.4	10.09	0	0.00	10.10	3.4	7,331	0.05%
2021/02/03	0	0.00	2	10.20	10.15	-2	7,320	-0.03%
2021/02/02	0.1	10.10	0	0.00	10.20	0.1	7,341	0.00%
2021/01/28	0.3	10.15	0	0.00	10.20	0.3	7,437	0.00%
2021/01/27	10	10.35	11	10.35	10.35	-1	7,434	-0.01%
2021/01/26	11	10.34	0	0.00	10.30	11	7,448	0.15%
2021/01/25	10	10.43	0	0.00	10.40	10	7,451	0.13%
2021/01/22	6	10.62	0	0.00	10.60	6	7,455	0.08%
2021/01/21	3.4	10.65	0	0.00	10.35	3.4	7,446	0.05%
2021/01/20	12.2	10.63	15	10.80	10.55	-2.8	7,483	-0.04%
2021/01/19	5	10.25	12.9	10.43	11.20	-7.9	7,358	-0.11%
2021/01/18	0	0.00	1	10.25	10.20	-1	7,326	-0.01%
2021/01/14	5	10.55	3	10.52	10.50	2	7,375	0.03%
2021/01/13	2	10.60	5	10.60	10.55	-3	7,438	-0.04%
2021/01/12	1	10.40	39.3	10.39	10.35	-38.3	7,503	-0.51%
2021/01/08	0	0.00	0.1	10.60	10.65	-0.1	7,992	0.00%
2021/01/07	1	10.70	0	0.00	10.65	1	8,153	0.01%
2020/12/31	0	0.00	21	10.95	10.90	-21	8,498	-0.25%
2020/12/30	10	11.33	0	0.00	11.00	10	8,655	0.12%
2020/12/29	20	11.05	0	0.00	11.05	20	8,752	0.23%
2020/12/28	53	11.24	0	0.00	11.20	53	8,855	0.60%
2020/12/25	39	11.31	9	11.35	11.35	30	8,937	0.34%
2020/12/24	21	11.60	25.1	11.55	11.55	-4.1	8,998	-0.05%
2020/12/23	0	0.00	2.9	10.85	11.05	-2.9	8,876	-0.03%
2020/12/22	12	10.82	21.7	10.67	10.65	-9.7	8,902	-0.11%
2020/12/21	20.4	10.93	10	11.00	10.95	10.4	9,078	0.11%
2020/12/18	2	10.75	1	10.70	10.80	1	9,291	0.01%
2020/12/17	1	10.65	0	0.00	10.75	1	9,370	0.01%
2020/12/15	24	10.75	0	0.00	10.65	24	9,633	0.25%
2020/12/14	5	10.80	0	0.00	10.95	5	9,739	0.05%
2020/12/11	3	10.85	5	10.97	10.90	-2	9,948	-0.02%
2020/12/10	13	11.40	4	11.45	11.45	9	10,159	0.09%
2020/12/09	34	11.63	2.3	11.69	11.75	31.7	10,542	0.30%
2020/12/08	12	11.87	13.3	12.05	11.95	-1.3	11,314	-0.01%
2020/12/07	25	12.19	50	11.95	12.30	-25	11,057	-0.23%
2020/12/04	0	0.00	0.3	11.10	11.20	-0.3	10,467	0.00%
2020/12/03	2	11.40	52	11.44	11.25	-50	10,447	-0.48%
2020/12/02	12.8	11.15	1.5	11.07	11.10	11.4	10,410	0.11%
2020/12/01	42	11.35	38.3	11.35	11.40	3.7	10,667	0.04%
2020/11/30	57	11.51	26.5	11.54	11.00	30.5	10,487	0.29%
2020/11/27	3	11.13	9	11.22	11.20	-6	10,355	-0.06%
2020/11/26	16	11.15	5	11.26	11.20	11	10,322	0.11%
2020/11/25	5.3	10.71	17	11.02	11.15	-11.7	10,155	-0.12%
2020/11/24	31	10.48	1.7	10.46	10.50	29.3	10,123	0.29%
2020/11/23	0	0.00	1	10.69	10.50	-1	10,210	-0.01%
2020/11/20	55	10.76	0	0.00	10.70	55	10,250	0.54%
2020/11/19	27.4	10.65	47	10.78	10.80	-19.6	10,348	-0.19%
2020/11/18	0	0.00	2.2	10.65	10.60	-2.2	10,504	-0.02%
2020/11/17	0.5	10.30	0.5	10.30	10.30	-0.1	10,527	0.00%
2020/11/16	0.5	10.30	0	0.00	10.35	0.5	10,691	0.00%
2020/11/12	0	0.00	2	10.40	10.40	-2	11,765	-0.02%
2020/11/11	7	10.35	0	0.00	10.35	7	11,900	0.06%
2020/11/10	7	10.50	7	10.54	10.40	0	11,905	0.00%
2020/11/09	6.1	10.70	1	10.60	10.60	5.1	11,936	0.04%
2020/11/06	0	0.00	4	10.73	10.70	-4	12,028	-0.03%
2020/11/05	2	10.95	7	10.77	10.85	-5	12,035	-0.04%
2020/11/04	22	10.54	4	10.50	10.40	18	11,987	0.15%
2020/11/03	2.8	10.44	1	10.45	10.45	1.8	12,058	0.01%
2020/11/02	0	0.00	1	10.35	10.30	-1	12,074	-0.01%
2020/10/30	5	10.65	0	0.00	10.40	5	12,130	0.04%
2020/10/29	11	10.45	5.2	10.55	10.50	5.8	12,205	0.05%
2020/10/28	15	10.72	0.5	10.65	10.70	14.5	12,258	0.12%
2020/10/27	0.4	10.55	0.8	10.55	10.55	-0.4	12,277	0.00%
2020/10/26	0	0.00	5	10.75	10.50	-5	12,347	-0.04%
2020/10/23	0.1	10.75	2	10.78	10.80	-1.9	12,336	-0.02%
2020/10/22	13	10.91	0	10.75	10.75	13	12,372	0.11%
2020/10/20	1.6	11.77	2	11.70	11.55	-0.4	12,409	0.00%
2020/10/19	12.2	11.91	0	0.00	11.75	12.2	12,444	0.10%
2020/10/16	6	11.56	45	12.07	11.70	-39	12,426	-0.31%
2020/10/15	46	10.38	63.1	11.28	11.35	-17.1	12,199	-0.14%
2020/10/14	0	0.00	2	10.40	10.35	-2	12,315	-0.02%
2020/10/13	0.4	10.35	4	10.36	10.35	-3.6	12,609	-0.03%
2020/10/12	4.5	10.96	21.1	10.78	10.80	-16.6	13,172	-0.13%
2020/09/28	72	5.58	38	5.60	5.53	34	13,380	0.25%
2020/09/25	28	5.63	0	0.00	5.64	28	13,275	0.21%
2020/09/24	18	5.86	1	5.86	5.81	17	13,135	0.13%
2020/09/22	7	6.05	9	6.02	6.00	-2	13,076	-0.02%
2020/09/21	7	6.04	0	0.00	6.01	7	13,134	0.05%
2020/09/18	10	6.12	0	0.00	6.11	10	13,122	0.08%
2020/09/17	41	6.24	3	6.19	6.18	38	13,170	0.29%
2020/09/16	13	6.31	18.3	6.34	6.29	-5.3	13,261	-0.04%
2020/09/15	51	6.19	23	6.36	6.36	28	13,174	0.21%
2020/09/14	20	6.44	0	0.00	6.35	20	12,959	0.15%
2020/09/11	11	6.38	20	6.38	6.43	-9	12,898	-0.07%
2020/09/10	51	6.43	32	6.51	6.42	19	12,756	0.15%
2020/09/09	19	6.40	18	6.39	6.40	1	12,649	0.01%
2020/09/08	95	6.31	30	6.53	6.25	65	12,571	0.52%
2020/09/07	65	6.64	24	6.65	6.54	41	12,413	0.33%
2020/09/04	47.8	6.62	17	6.47	6.51	30.8	12,147	0.25%
2020/09/03	103	6.51	188	6.59	6.69	-85	11,812	-0.72%	大買/大賣/
2020/09/02	3	5.99	31	6.00	6.18	-28	10,890	-0.26%
2020/09/01	2	5.95	3.3	5.97	6.01	-1.3	10,833	-0.01%
2020/08/31	2	5.88	0	0.00	5.87	2	10,824	0.02%
2020/08/28	50	5.99	0	0.00	5.92	50	10,883	0.46%
2020/08/27	10	6.09	89	6.13	6.12	-79	10,860	-0.73%
2020/08/26	10.5	5.88	1	5.92	5.89	9.5	10,522	0.09%
2020/08/25	0.3	5.82	20	5.87	5.85	-19.7	10,518	-0.19%
2020/08/24	0	0.00	10	5.70	5.69	-10	10,517	-0.10%
2020/08/21	10	5.53	0	0.00	5.70	10	10,590	0.09%
2020/08/20	40	5.61	0	0.00	5.55	40	10,736	0.37%
2020/08/19	24	5.91	2	5.92	5.89	22	10,655	0.21%
2020/08/18	20	6.01	0	0.00	6.02	20	10,641	0.19%
2020/08/17	0	0.00	2	6.05	6.07	-2	10,739	-0.02%
2020/08/14	16	5.82	13	6.00	6.04	3	10,833	0.03%
2020/08/13	70	5.84	10	5.75	5.77	60	11,006	0.55%
2020/08/12	38	5.79	170	5.84	5.88	-132	11,446	-1.15%	大賣/鉅額交易
2020/08/11	174	6.24	54	6.10	5.94	120	12,223	0.98%	大買/鉅額交易
2020/08/10	50	5.88	148	5.80	6.13	-98	11,838	-0.83%	大賣/
2020/08/07	10	5.59	11	5.68	5.58	-1	11,704	-0.01%
2020/08/06	2	5.52	0	0.00	5.51	2	11,958	0.02%
2020/08/04	2	5.48	48	5.46	5.54	-46	12,581	-0.37%
2020/08/03	1	5.37	0	0.00	5.37	1	12,865	0.01%
2020/07/31	26	5.44	0	0.00	5.36	26	12,874	0.20%
2020/07/30	0.5	5.41	2	5.45	5.45	-1.5	12,845	-0.01%
2020/07/29	20	5.16	20	5.24	5.20	0	12,752	0.00%
2020/07/28	21	5.16	5	5.15	5.16	16	12,758	0.13%
2020/07/27	16	5.23	0	0.00	5.20	16	12,756	0.13%
2020/07/24	99	5.43	0	0.00	5.39	99	12,716	0.78%
2020/07/23	16	5.58	15	5.65	5.60	1	12,657	0.01%
2020/07/22	3	5.52	29	5.62	5.65	-26	12,643	-0.21%
2020/07/21	3	5.48	2	5.51	5.48	1	12,557	0.01%
2020/07/20	50	5.53	0	0.00	5.45	50	12,522	0.40%
2020/07/17	37	5.45	5	5.60	5.41	32	12,490	0.26%
2020/07/16	50	5.63	20	5.70	5.61	30	12,411	0.24%
2020/07/15	32	5.79	0	0.00	5.63	32	12,360	0.26%
2020/07/14	29	5.77	0	0.00	5.77	29	12,309	0.24%
2020/07/13	20	5.92	4	5.99	5.92	16	12,195	0.13%
2020/07/10	90	6.09	30	6.19	5.90	60	12,102	0.50%
2020/07/09	51	5.87	25	5.85	5.77	26	11,802	0.22%
2020/07/08	91	6.06	187	6.14	6.12	-96	11,498	-0.83%	大賣/
2020/07/07	60	5.49	210	5.64	5.84	-150	10,895	-1.38%	大賣/鉅額交易
2020/07/06	5	5.33	0	0.00	5.31	5	10,586	0.05%
2020/07/03	7	5.23	0	0.00	5.23	7	10,535	0.07%
2020/07/02	22	5.24	35.4	5.25	5.25	-13.4	10,531	-0.13%
2020/07/01	24	5.34	10	5.40	5.30	14	10,472	0.13%
2020/06/30	20	5.20	24.3	5.08	5.24	-4.3	10,311	-0.04%
2020/06/29	11	5.00	0	0.00	5.01	11	10,136	0.11%
2020/06/24	27	5.04	5	5.07	5.04	22	10,025	0.22%
2020/06/23	98	5.18	3	5.11	5.14	95	9,827	0.97%
2020/06/22	89	5.46	0	0.00	5.31	89	9,634	0.92%
2020/06/19	0	0.00	16	5.50	5.42	-16	9,571	-0.17%
2020/06/18	7	5.52	0	0.00	5.50	7	9,572	0.07%
2020/06/17	2	5.52	0	0.00	5.54	2	9,597	0.02%
2020/06/16	0	0.00	1	5.54	5.54	-1	9,633	-0.01%
2020/06/15	4	5.37	0	0.00	5.36	4	9,710	0.04%
2020/06/12	20	5.43	35	5.42	5.47	-15	9,683	-0.15%
2020/06/11	10	5.71	6	5.73	5.66	4	9,694	0.04%
2020/06/10	116	5.88	14	5.92	5.84	102	9,621	1.06%	大買/鉅額交易
2020/06/09	10	5.74	0	0.00	5.70	10	9,608	0.10%
2020/06/08	9	5.76	30	5.81	5.74	-21	9,640	-0.22%
2020/06/05	4	5.80	20.5	5.86	5.81	-16.5	9,576	-0.17%
2020/06/04	0	0.00	5	5.97	5.84	-5	9,557	-0.05%
2020/06/03	25	5.76	13	5.86	5.87	12	9,500	0.13%
2020/06/02	1	5.68	0	0.00	5.66	1	9,359	0.01%
2020/06/01	10	5.69	3	5.71	5.66	7	9,332	0.08%
2020/05/29	0	0.00	6	5.63	5.69	-6	9,279	-0.06%
2020/05/28	11	5.70	105	5.62	5.61	-94	9,182	-1.02%	大賣/
2020/05/27	144	5.91	0	0.00	5.80	144	9,089	1.58%	大買/鉅額交易
2020/05/22	1	5.68	4.9	5.69	5.70	-3.9	8,761	-0.04%
2020/05/21	1	5.80	25	5.64	5.62	-24	8,606	-0.28%
2020/05/20	84	5.53	97.3	6.05	5.95	-13.3	8,366	-0.16%
2020/05/19	111	5.94	362.3	5.98	5.79	-251.3	7,940	-3.16%	大買/大賣/鉅額交易
2020/05/18	284	6.52	66	7.28	6.40	218	7,425	2.94%	大買/鉅額交易
2020/05/15	23	7.10	220	7.10	7.10	-197	6,484	-3.04%	大賣/鉅額交易
2020/05/14	27	6.46	22	6.46	6.46	5	6,211	0.08%
2020/05/13	167	5.87	116	5.81	5.88	51	5,918	0.86%	大買/大賣/
2020/05/12	120	4.97	62.4	5.25	5.35	57.6	5,527	1.04%	大買/
2020/05/11	1	4.65	47	4.83	4.87	-46	5,085	-0.91%
2020/05/08	50	4.40	45	4.44	4.43	5	4,875	0.10%
2020/05/04	1	4.92	8.2	4.93	4.90	-7.2	4,537	-0.16%
2020/04/30	1	5.05	2.1	5.05	5.04	-1.1	4,592	-0.02%
2020/04/27	0	0.00	13	5.02	5.00	-13	4,717	-0.28%
2020/04/23	2	4.79	2	4.79	4.79	0	4,722	0.00%
2020/04/22	2	4.74	0	0.00	4.70	2	4,704	0.04%
2020/04/21	0	0.00	25	4.60	4.63	-25	4,683	-0.53%
2020/04/17	0	0.00	5	5.10	4.99	-5	4,617	-0.11%
2020/04/15	2	5.04	0	0.00	5.09	2	4,527	0.04%
2020/04/14	0	0.00	4	4.91	4.94	-4	4,493	-0.09%
2020/04/13	0	0.00	5	4.84	4.87	-5	4,482	-0.11%
2020/04/09	7	4.96	5	5.00	4.86	2	4,603	0.04%
2020/04/08	1	4.82	0	0.00	4.82	1	4,523	0.02%
2020/04/06	3	4.31	100	4.33	4.33	-97	4,416	-2.20%
2020/03/30	0	0.00	16	4.16	4.23	-16	4,397	-0.36%
2020/03/26	0	0.00	4	4.17	4.17	-4	4,330	-0.09%
2020/03/25	4	4.27	20	4.28	4.20	-16	4,378	-0.37%
2020/03/23	0	0.00	8	4.00	3.98	-8	4,365	-0.18%
2020/03/20	0	0.00	7	3.78	3.78	-7	4,419	-0.16%
2020/03/19	0	0.00	9	3.56	3.44	-9	4,637	-0.19%
2020/03/18	1	3.83	1	3.84	3.82	0	4,616	0.00%
2020/03/17	30	3.78	4	3.83	3.87	26	4,644	0.56%
2020/03/16	1	4.16	0	0.00	3.97	1	4,658	0.02%
2020/03/13	105	4.11	0	0.00	4.15	105	4,670	2.25%	大買/鉅額交易
2020/03/12	35	4.59	0	0.00	4.50	35	4,522	0.77%
2020/03/11	1	4.93	10	4.97	4.90	-9	4,477	-0.20%
2020/03/10	20	4.70	2	4.82	4.95	18	4,460	0.40%
2020/03/09	30	5.03	0	0.00	4.95	30	4,407	0.68%
2020/03/05	20	5.33	0	0.00	5.32	20	4,446	0.45%
2020/03/03	10	5.30	0	0.00	5.32	10	4,499	0.22%
2020/02/27	1	5.36	0	0.00	5.34	1	4,556	0.02%
2020/02/26	0	0.00	0.1	5.52	5.56	-0.1	4,659	0.00%
2020/02/25	32	5.60	0	0.00	5.63	32	4,651	0.69%
2020/02/24	1	5.80	22	5.76	5.76	-21	4,677	-0.45%
2020/02/21	0.5	5.91	2	5.95	5.95	-1.5	4,660	-0.03%
2020/02/19	0	0.00	10	5.92	5.90	-10	4,714	-0.21%
2020/02/13	0	0.00	2	6.04	5.99	-2	4,853	-0.04%
2020/02/12	2	6.00	8	6.04	6.01	-6	4,916	-0.12%
2020/02/11	23	6.00	4	6.05	6.00	19	4,895	0.39%
2020/02/06	22	6.12	6	6.10	6.12	16	4,918	0.33%
2020/02/05	0	0.00	2.3	5.86	5.87	-2.3	4,979	-0.05%
2020/02/04	13	5.63	9.1	5.80	5.90	3.9	5,053	0.08%
2020/02/03	11	5.38	5	5.48	5.55	6	4,990	0.12%
2020/01/31	22	5.91	65	6.01	5.86	-43	4,906	-0.88%
2020/01/30	6	6.01	5	6.06	5.99	1	4,890	0.02%
2020/01/20	40	6.64	0	0.00	6.65	40	4,809	0.83%
2020/01/17	10	6.75	0	0.00	6.71	10	4,781	0.21%
2020/01/15	2	6.74	0	0.00	6.76	2	4,805	0.04%
2020/01/14	0.2	6.71	0	0.00	6.74	0.2	4,824	0.00%
2020/01/13	12	6.74	0	0.00	6.70	12	4,876	0.25%
2020/01/10	0	0.00	1.5	6.84	6.73	-1.5	4,902	-0.03%
2020/01/09	5	6.80	0	0.00	6.78	5	4,910	0.10%
2020/01/08	10	6.72	0	0.00	6.71	10	4,936	0.20%
2020/01/06	6	6.79	3	6.82	6.80	3	4,938	0.06%
2020/01/03	5	7.20	2	7.06	7.02	3	4,869	0.06%
2020/01/02	0	0.00	5	7.11	7.14	-5	4,808	-0.10%
2019/12/30	37	7.17	10	7.16	7.15	27	4,968	0.54%
2019/12/27	10	7.25	1	7.18	7.18	9	5,039	0.18%
2019/12/26	0	0.00	2	7.19	7.16	-2	5,135	-0.04%
2019/12/24	0	0.00	3	7.13	7.10	-3	5,254	-0.06%
2019/12/23	1	7.07	0	0.00	7.08	1	5,252	0.02%
2019/12/20	12	7.08	0.2	7.05	7.07	11.8	5,265	0.22%
2019/12/19	6	7.20	3	7.13	7.16	3	5,208	0.06%
2019/12/18	0	0.00	2	7.18	7.18	-2	5,243	-0.04%
2019/12/17	2.9	7.29	2	7.27	7.25	0.9	5,187	0.02%
2019/12/16	9	7.29	6	7.34	7.49	3	5,088	0.06%
2019/12/13	3	7.14	3	7.22	7.19	0	4,858	0.00%
2019/12/11	1.1	7.26	0	0.00	7.23	1.1	4,752	0.02%
2019/12/10	5	7.04	10	7.12	7.10	-5	4,633	-0.11%
2019/12/09	0	0.00	8	6.97	6.98	-8	4,593	-0.17%
2019/12/06	0	0.00	1	6.98	6.98	-1	4,590	-0.02%
2019/12/05	0	0.00	10	6.92	6.93	-10	4,580	-0.22%
2019/12/03	10	7.00	0	0.00	7.03	10	4,992	0.20%
2019/12/02	14.1	7.10	40	7.12	7.08	-25.9	5,470	-0.47%
2019/11/29	6	7.00	0	0.00	6.98	6	5,479	0.11%
2019/11/28	5	6.98	15	7.04	7.04	-10	5,477	-0.18%
2019/11/27	11	6.96	0	0.00	6.92	11	5,468	0.20%
2019/11/26	0	0.00	2	6.96	6.92	-2	5,457	-0.04%
2019/11/25	49	7.04	2	7.01	7.06	47	5,383	0.87%
2019/11/22	11	6.92	8	6.90	6.90	3	5,226	0.06%
2019/11/21	15	6.90	5	6.85	6.88	10	5,237	0.19%
2019/11/19	0	0.00	6	7.00	7.01	-6	5,245	-0.11%
2019/11/18	38	7.07	5	7.09	7.09	33	5,228	0.63%
2019/11/15	6	7.00	2	7.05	7.00	4	5,286	0.08%
2019/11/14	5.3	7.12	2	7.22	7.05	3.3	5,320	0.06%
2019/11/12	12	7.29	0	0.00	7.35	12	5,284	0.23%
2019/11/11	0	0.00	36.4	7.66	7.44	-36.4	5,234	-0.70%
2019/11/07	0	0.00	7	7.86	7.82	-7	5,159	-0.14%
2019/11/06	2	8.06	2.7	7.97	7.90	-0.7	5,130	-0.01%
2019/11/05	4	8.09	2	8.05	8.03	2	5,142	0.04%
2019/11/04	2	7.96	5	8.00	8.02	-3	5,174	-0.06%
2019/11/01	5	8.04	3	8.00	7.99	2	5,071	0.04%
2019/10/31	26	8.13	0	0.00	8.09	26	5,003	0.52%
2019/10/30	0	0.00	4	8.21	8.16	-4	4,977	-0.08%
2019/10/29	2	8.22	2	8.34	8.22	0	4,954	0.00%
2019/10/28	2	8.32	0	0.00	8.31	2	4,965	0.04%
2019/10/25	1	8.35	0	0.00	8.35	1	4,993	0.02%
2019/10/24	7	8.37	1.1	8.39	8.37	5.9	4,991	0.12%
2019/10/23	19	8.43	2	8.53	8.43	17	4,999	0.34%
2019/10/22	22	8.50	2	8.65	8.50	20	5,108	0.39%
2019/10/21	12	8.62	0	0.00	8.65	12	5,288	0.23%
2019/10/18	0	0.00	41	8.54	8.45	-41	5,495	-0.75%
2019/10/16	21	8.40	0	0.00	8.37	21	5,477	0.38%
2019/10/09	20	8.45	1	8.55	8.45	19	5,445	0.35%
2019/10/08	0.5	8.60	0	0.00	8.62	0.5	5,410	0.01%
2019/10/07	16	8.67	0	0.00	8.60	16	5,401	0.30%
2019/10/03	7	8.96	5	9.15	8.95	2	5,249	0.04%
2019/10/02	0	0.00	9	9.04	8.96	-9	5,196	-0.17%
2019/10/01	0	0.00	1	8.91	8.79	-1	5,056	-0.02%
2019/09/20	0	0.00	21	9.07	9.06	-21	4,881	-0.43%
2019/09/19	0	0.00	0.7	9.00	9.05	-0.7	4,885	-0.01%
2019/09/17	0	0.00	0.3	8.85	8.90	-0.3	4,809	-0.01%
2019/09/16	2	8.65	0	0.00	8.65	2	4,790	0.04%
2019/09/11	0	0.00	2	8.99	8.82	-2	4,798	-0.04%
2019/09/09	2	9.17	2	9.03	8.93	0	4,785	0.00%
2019/09/06	21	9.09	2	9.14	9.06	19	4,769	0.40%
2019/09/05	2	9.44	6	9.41	9.13	-4	4,741	-0.08%
2019/09/04	36	9.22	5	9.37	9.75	31	4,545	0.68%
2019/09/03	5	8.94	0	0.00	8.88	5	4,129	0.12%
2019/09/02	0	0.00	0.6	8.63	8.68	-0.6	4,063	-0.01%
2019/08/30	10	8.63	0.5	8.49	8.54	9.5	4,053	0.23%
2019/08/29	20	8.56	0	0.00	8.58	20	4,054	0.49%
2019/08/27	0	0.00	0.1	8.48	8.53	-0.1	4,045	0.00%
2019/08/26	0	0.00	1	8.55	8.54	-1	4,071	-0.02%
2019/08/22	1	9.02	6	8.89	8.84	-5	4,254	-0.12%
2019/08/20	4	8.98	10	9.03	8.87	-6	4,209	-0.14%
2019/08/19	4	8.86	1	8.83	8.79	3	4,153	0.07%
2019/08/16	1	8.50	0	0.00	8.50	1	4,107	0.02%
2019/08/14	0	0.00	1	8.76	8.63	-1	4,160	-0.02%
2019/08/13	0	0.00	4	8.72	8.65	-4	4,231	-0.09%
2019/08/12	1	8.70	0	0.00	8.70	1	4,330	0.02%
2019/08/07	2	9.01	2	8.81	8.84	0	4,436	0.00%
2019/08/02	3	8.60	0	0.00	8.51	3	4,660	0.06%
2019/07/29	0	0.00	6.2	8.96	8.96	-6.2	4,815	-0.13%
2019/07/26	0	0.00	1	9.14	9.10	-1	4,782	-0.02%
2019/07/25	1	9.09	2	9.18	9.09	-1	4,767	-0.02%
2019/07/24	2	9.37	1	9.39	9.21	1	4,753	0.02%
2019/07/23	5	9.26	0	0.00	9.15	5	4,775	0.10%
2019/07/22	10	9.37	1	9.48	9.48	9	4,604	0.20%
2019/07/17	3	8.53	1	8.55	8.66	2	4,380	0.05%
2019/07/16	1	8.58	1	8.58	8.58	0	4,389	0.00%
2019/07/15	3	8.54	1	8.54	8.54	2	4,429	0.05%
2019/07/12	4	8.71	1	8.65	8.66	3	4,650	0.06%
2019/07/11	1	8.77	14	8.79	8.75	-13	4,931	-0.26%
2019/07/10	0	0.00	7.3	8.72	8.71	-7.3	4,965	-0.15%
2019/07/09	3	8.75	16	8.72	8.68	-13	5,012	-0.26%
2019/07/08	0	0.00	1	9.02	8.84	-1	5,048	-0.02%
2019/07/05	1	9.05	0	0.00	9.05	1	5,071	0.02%
2019/07/01	0	0.00	1	9.08	9.16	-1	5,399	-0.02%
2019/06/28	0	0.00	2	9.13	9.04	-2	5,438	-0.04%
2019/06/27	1	9.13	1	9.24	9.12	0	5,574	0.00%
2019/06/26	2	9.07	0	0.00	9.15	2	5,677	0.04%
2019/06/24	0	0.00	2	9.19	9.32	-2	5,948	-0.03%
2019/06/20	1	9.50	3	9.52	9.50	-2	6,071	-0.03%
2019/06/19	0	0.00	5	9.45	9.43	-5	6,223	-0.08%
2019/06/18	2	9.47	1	9.42	9.42	1	6,340	0.02%
2019/06/17	5	9.50	0	0.00	9.42	5	6,448	0.08%
2019/06/14	2	9.36	1	9.55	9.36	1	6,767	0.01%
2019/06/13	1	9.36	15	9.28	9.32	-14	7,083	-0.20%
2019/06/12	16	9.73	10	9.52	9.42	6	7,553	0.08%
2019/06/11	2	9.06	14	8.93	9.11	-12	7,877	-0.15%
2019/06/10	13	8.63	0	0.00	8.87	13	7,951	0.16%
2019/06/06	0	0.00	10	8.45	8.45	-10	8,026	-0.12%
2019/06/04	10	8.36	0	0.00	8.33	10	7,996	0.13%
2019/06/03	1	8.38	0	0.00	8.35	1	8,028	0.01%
2019/05/31	0	0.00	1	8.60	8.57	-1	8,030	-0.01%
2019/05/30	1	8.64	148	8.55	8.59	-147	8,027	-1.83%	大賣/鉅額交易
2019/05/29	148	8.56	7	8.71	8.78	141	8,003	1.76%	大買/鉅額交易
2019/05/28	2	8.26	10	8.22	8.25	-8	7,929	-0.10%
2019/05/27	1	8.30	1	8.42	8.20	0	8,100	0.00%
2019/05/24	2	8.37	0	0.00	8.29	2	8,460	0.02%
2019/05/23	1	8.10	1	8.22	8.25	0	8,466	0.00%
2019/05/22	11	8.49	1	8.35	8.32	10	8,460	0.12%
2019/05/21	1	8.17	5	8.20	8.21	-4	8,451	-0.05%
2019/05/20	7	8.09	6	8.25	8.12	1	8,475	0.01%
2019/05/17	6	8.30	1	8.24	8.21	5	8,436	0.06%
2019/05/16	13	8.70	0	0.00	8.61	13	8,382	0.16%
2019/05/15	5	9.16	3	9.01	8.96	2	8,373	0.02%
2019/05/14	11	8.49	36	8.59	8.65	-25	8,346	-0.30%
2019/05/13	6	8.84	1	8.78	8.72	5	8,332	0.06%
2019/05/10	13	9.46	2	9.40	9.42	11	8,227	0.13%
2019/05/09	23	9.29	11	9.55	9.21	12	8,185	0.15%
2019/05/08	3	9.85	10	9.82	9.81	-7	8,130	-0.09%
2019/05/07	26	10.05	0	0.00	10.00	26	8,134	0.32%
2019/05/06	6	9.99	23	10.00	9.95	-17	8,155	-0.21%
2019/05/03	14	10.30	0	0.00	10.25	14	8,115	0.17%
2019/05/02	3	10.35	0	0.00	10.25	3	8,147	0.04%
2019/04/30	30	10.25	2	10.20	10.30	28	8,193	0.34%
2019/04/29	9	10.33	5	10.39	10.35	4	8,233	0.05%
2019/04/26	19	10.74	0	0.00	10.70	19	8,187	0.23%
2019/04/25	1	10.80	0	0.00	10.80	1	8,320	0.01%
2019/04/24	1	10.90	0	0.00	10.80	1	8,451	0.01%
2019/04/23	0	0.00	20	10.95	10.85	-20	8,610	-0.23%
2019/04/22	7	10.90	1	10.95	10.85	6	8,609	0.07%
2019/04/19	1	10.90	5	11.00	10.95	-4	8,638	-0.05%
2019/04/18	9	11.19	37	10.94	10.90	-28	8,654	-0.32%
2019/04/17	7	11.34	1	11.25	11.40	6	8,525	0.07%
2019/04/16	14	10.89	5	10.85	10.85	9	8,287	0.11%
2019/04/15	15	10.98	1	10.95	10.95	14	8,364	0.17%
2019/04/12	28	10.87	0	0.00	10.90	28	8,449	0.33%
2019/04/11	6	11.12	6	11.00	11.00	0	8,713	0.00%
2019/04/10	1	10.90	2	11.10	11.10	-1	8,785	-0.01%
2019/04/09	8	11.06	1	11.10	10.90	7	8,731	0.08%
2019/04/08	16	11.23	1	11.30	11.15	15	8,692	0.17%
2019/04/03	2	11.20	12.8	11.12	11.20	-10.8	8,751	-0.12%
2019/04/02	11	11.20	12	11.24	11.15	-1	9,159	-0.01%
2019/04/01	4	11.25	5	11.26	11.20	-1	9,330	-0.01%
2019/03/29	23	11.53	1	11.35	11.35	22	9,361	0.24%
2019/03/28	12	11.65	40	11.96	11.60	-28	9,774	-0.29%
2019/03/27	7	11.74	1	11.85	11.75	6	9,897	0.06%
2019/03/26	1	11.70	3	11.83	11.75	-2	10,199	-0.02%
2019/03/25	5	11.37	60	11.37	11.35	-55	10,238	-0.54%
2019/03/22	17	11.69	7	11.80	11.65	10	10,313	0.10%
2019/03/21	3	11.70	12	11.70	11.70	-9	10,209	-0.09%
2019/03/20	1	11.35	1.1	11.54	11.45	-0.1	10,182	0.00%
2019/03/19	11	11.79	0	0.00	11.35	11	10,308	0.11%
2019/03/18	50	12.05	30	11.95	12.15	20	10,103	0.20%
2019/03/15	70	11.80	6	11.85	11.85	64	9,940	0.64%
2019/03/14	0	0.00	122.8	11.60	12.10	-122.8	9,624	-1.28%	大賣/鉅額交易
2019/03/13	0	0.00	1	11.20	11.00	-1	9,429	-0.01%
2019/03/12	5	11.04	10.5	11.03	10.90	-5.5	9,433	-0.06%
2019/03/11	2	10.70	0	0.00	10.70	2	9,647	0.02%
2019/03/08	5	10.70	0	0.00	10.75	5	10,012	0.05%
2019/03/07	0	0.00	15	10.75	10.70	-15	10,666	-0.14%
2019/03/06	40	10.85	1	10.85	10.80	39	11,110	0.35%
2019/03/05	0	0.00	2	11.05	10.85	-2	11,253	-0.02%
2019/03/04	2	10.85	0	0.00	10.85	2	11,267	0.02%
2019/02/27	0	0.00	2	10.95	11.10	-2	11,263	-0.02%
2019/02/26	11	11.19	12	11.24	11.10	-1	11,271	-0.01%
2019/02/25	67	11.42	38	11.34	11.65	29	11,171	0.26%
2019/02/22	50	10.80	0	0.00	10.75	50	10,865	0.46%
2019/02/21	2	10.85	0	0.00	10.85	2	10,874	0.02%
2019/02/19	4	10.94	1	10.80	10.85	3	11,044	0.03%
2019/02/18	10	10.70	0	0.00	10.65	10	11,252	0.09%
2019/02/15	0	0.00	2	10.80	10.65	-2	11,517	-0.02%
2019/02/14	2	10.90	2.5	10.88	10.85	-0.5	11,661	0.00%
2019/02/13	2	10.95	22	10.85	10.85	-20	11,747	-0.17%
2019/02/12	5	10.78	13	10.73	11.05	-8	11,995	-0.07%
2019/02/11	2	10.70	2	10.65	10.65	0	12,249	0.00%
2019/01/29	4	10.78	0	0.00	10.75	4	13,013	0.03%
2019/01/28	32	10.95	0	0.00	10.90	32	13,062	0.24%
2019/01/25	3	10.95	5	11.00	11.00	-2	13,203	-0.02%
2019/01/24	1	11.05	0	0.00	10.95	1	13,388	0.01%
2019/01/23	17	11.04	2	11.00	10.95	15	13,555	0.11%
2019/01/22	2	10.90	2	10.90	10.90	0	13,619	0.00%
2019/01/21	1	11.30	0	0.00	11.10	1	13,753	0.01%
2019/01/18	0	0.00	12	11.21	11.25	-12	13,840	-0.09%
2019/01/17	31	11.37	11	11.53	11.20	20	13,909	0.14%
2019/01/16	7	11.77	11	11.76	11.70	-4	13,811	-0.03%
2019/01/15	2	11.75	7	11.58	11.70	-5	13,742	-0.04%
2019/01/14	6	11.28	0	0.00	11.30	6	13,671	0.04%
2019/01/11	1	11.15	17	11.38	11.15	-16	13,796	-0.12%
2019/01/10	15	11.50	1	11.45	11.40	14	13,861	0.10%
2019/01/09	1	11.50	2	11.58	11.45	-1	14,065	-0.01%
2019/01/08	2	11.40	0	0.00	11.40	2	14,378	0.01%
2019/01/07	1	11.35	2	11.40	11.45	-1	14,692	-0.01%
2019/01/04	4	11.08	2	11.20	11.20	2	14,968	0.01%
2019/01/03	14	11.59	27	11.57	11.50	-13	15,096	-0.09%
2019/01/02	2	11.20	51	10.90	11.25	-49	15,083	-0.32%
2018/12/28	11	10.85	0	0.00	10.80	11	15,416	0.07%
2018/12/27	44	10.74	304	11.00	10.80	-260	15,929	-1.63%	大賣/鉅額交易
2018/12/26	25	10.79	8	10.85	10.70	17	16,006	0.11%
2018/12/25	23	10.93	22	11.00	10.70	1	15,982	0.01%
2018/12/24	16	11.75	2	11.80	11.70	14	15,587	0.09%
2018/12/22	11	12.15	0	0.00	12.05	11	15,417	0.07%
2018/12/21	320	12.36	7.7	12.42	12.45	312.3	15,434	2.02%	大買/鉅額交易
2018/12/20	10	12.19	16.3	12.08	12.30	-6.3	15,074	-0.04%
2018/12/19	16	12.09	5	12.25	12.30	11	14,853	0.07%
2018/12/18	2	11.58	2	11.75	11.65	0	14,716	0.00%
2018/12/17	29	12.14	3	12.03	12.00	26	15,161	0.17%
2018/12/14	2	11.80	4	11.73	11.80	-2	15,373	-0.01%
2018/12/13	2	11.85	0	0.00	11.85	2	15,531	0.01%
2018/12/12	7	12.05	8	12.19	12.10	-1	15,775	-0.01%
2018/12/11	8	11.56	6	11.62	11.65	2	15,938	0.01%
2018/12/10	4	11.93	4	11.94	11.80	0	16,218	0.00%
2018/12/07	7	11.76	7.7	11.86	12.40	-0.7	16,260	0.00%
2018/12/06	19	11.63	1	11.40	11.40	18	16,499	0.11%
2018/12/05	26	12.19	5	12.13	12.40	21	16,454	0.13%
2018/12/04	14	12.99	20	12.74	12.65	-6	16,390	-0.04%
2018/12/03	25	12.61	39	12.67	12.60	-14	16,245	-0.09%
2018/11/30	18	12.13	26	12.23	12.45	-8	16,311	-0.05%
2018/11/29	11	11.02	186	11.26	11.75	-175	15,856	-1.10%	大賣/鉅額交易
2018/11/28	3	10.78	3	10.38	10.70	0	15,709	0.00%
2018/11/27	2	10.20	0	0.00	10.25	2	16,016	0.01%
2018/11/23	27	10.20	2.7	10.33	10.15	24.3	16,740	0.15%
2018/11/22	110	10.45	20	10.70	10.35	90	17,149	0.52%	大買/
2018/11/20	2	10.60	0	0.00	10.65	2	18,116	0.01%
2018/11/19	2	10.75	6	10.78	10.70	-4	18,386	-0.02%
2018/11/16	12	10.98	0	0.00	10.85	12	19,036	0.06%
2018/11/15	17	11.01	27	11.00	10.90	-10	19,319	-0.05%
2018/11/14	2	11.05	34	11.19	11.00	-32	19,378	-0.17%
2018/11/13	27	10.03	4	10.28	10.65	23	19,154	0.12%
2018/11/12	9	10.39	1	10.35	10.25	8	19,096	0.04%
2018/11/09	22.8	11.10	50.5	10.65	10.65	-27.6	19,305	-0.14%
2018/11/08	1.1	11.13	2	11.20	11.00	-0.9	19,167	0.00%
2018/11/07	59.1	11.11	16	11.10	11.00	43.1	19,126	0.23%
2018/11/06	10	10.75	42.1	10.89	10.75	-32.1	18,968	-0.17%
2018/11/05	18	9.96	2	10.20	10.05	16	18,809	0.09%
2018/11/02	3	10.27	1	10.00	10.00	2	18,887	0.01%
2018/11/01	4	10.03	16	10.35	10.25	-12	18,971	-0.06%
2018/10/31	3	9.84	131.3	9.53	9.90	-128.3	19,004	-0.67%	大賣/鉅額交易
2018/10/30	5	8.82	28	8.96	9.00	-23	19,032	-0.12%
2018/10/29	83	9.16	21	9.25	8.81	62	19,145	0.32%
2018/10/26	11	9.45	13	9.59	9.22	-2	19,314	-0.01%
2018/10/25	28.3	9.64	3	9.70	9.60	25.3	19,799	0.13%
2018/10/24	3	10.23	4	10.05	10.20	-1	20,151	0.00%
2018/10/23	14	10.26	1	10.60	10.25	13	20,632	0.06%
2018/10/22	4	10.75	3	10.70	10.55	1	21,035	0.00%
2018/10/19	4	10.14	3	10.38	10.75	1	21,499	0.00%
2018/10/18	2	10.60	13	10.62	10.60	-11	22,055	-0.05%
2018/10/17	9	10.78	7	11.22	10.55	2	22,715	0.01%
2018/10/16	28	10.86	25	11.14	11.00	3	22,987	0.01%
2018/10/15	23	10.57	4	10.35	10.50	19	23,722	0.08%
2018/10/12	6	10.41	122.5	10.08	10.45	-116.5	23,974	-0.49%	大賣/鉅額交易
2018/10/11	6	9.51	16	9.56	9.50	-10	23,797	-0.04%
2018/10/09	12	10.70	398	10.70	10.55	-386	23,993	-1.61%	大賣/鉅額交易
2018/10/08	451.6	10.22	13.2	10.61	10.25	438.4	24,133	1.82%	大買/鉅額交易
2018/10/05	68	11.94	12	11.50	11.25	56	24,601	0.23%
2018/10/04	5	12.30	8	12.33	12.50	-3	24,529	-0.01%
2018/10/03	10	13.07	1	13.35	12.95	9	24,981	0.04%
2018/10/02	0	0.00	2	13.40	13.35	-2	25,311	-0.01%
2018/10/01	10	13.50	10	13.50	13.50	0	25,824	0.00%
2018/09/28	15.5	13.50	15	13.83	13.70	0.5	26,936	0.00%
2018/09/27	10.3	13.93	13	13.73	13.55	-2.7	28,547	-0.01%
2018/09/26	80.3	14.39	10	14.35	14.35	70.3	29,047	0.24%
2018/09/25	26	14.80	35.9	14.62	14.50	-9.9	30,335	-0.03%
2018/09/21	64	14.82	24	14.47	14.90	40	31,472	0.13%
2018/09/20	15.2	13.68	232	13.84	13.90	-216.8	31,397	-0.69%	大賣/鉅額交易
2018/09/19	13.5	12.55	4	12.84	12.65	9.5	31,418	0.03%
2018/09/18	4	12.49	25	12.70	12.55	-21	31,458	-0.07%
2018/09/17	132.6	13.38	102.2	13.85	13.35	30.5	31,507	0.10%	大買/大賣/
2018/09/05	12	10.68	34.6	10.98	10.75	-22.6	31,617	-0.07%
2018/09/04	16	10.56	0	0.00	10.75	16	31,469	0.05%
2018/09/03	34	10.81	46	10.51	10.40	-12	31,613	-0.04%
2018/08/31	6	11.43	13	11.34	11.30	-7	31,930	-0.02%
2018/08/30	290	11.15	0	0.00	11.15	290	32,542	0.89%	大買/鉅額交易
2018/08/29	42	11.06	17	11.17	11.15	25	32,869	0.08%
2018/08/28	20	11.48	14	11.26	11.25	6	34,606	0.02%
2018/08/27	17	10.86	22	11.00	10.90	-5	35,662	-0.01%
2018/08/24	23	11.06	19	10.95	10.85	4	37,687	0.01%
2018/08/23	27	11.17	14	10.89	10.95	13	38,272	0.03%
2018/08/22	14	10.07	14	11.00	11.40	0	39,131	0.00%
2018/08/21	4	10.59	0	0.00	10.40	4	39,321	0.01%
2018/08/20	27	11.20	25	11.13	11.00	2	39,785	0.01%
2018/08/17	14	11.14	52	11.60	11.40	-38	39,693	-0.10%
2018/08/16	2	10.05	5	10.55	10.55	-3	39,336	-0.01%
2018/08/15	44	9.45	606.4	9.62	9.60	-562.4	39,603	-1.42%	大賣/鉅額交易
2018/08/14	677	9.87	26	10.06	10.35	651	40,513	1.61%	大買/鉅額交易
2018/08/13	21	10.84	240	11.00	10.80	-219	40,113	-0.55%	大賣/鉅額交易
2018/08/10	258	11.93	16	12.60	12.00	242	39,972	0.61%	大買/鉅額交易
2018/08/09	15	13.15	0	0.00	12.95	15	40,260	0.04%
2018/08/08	21	13.25	315	13.17	13.10	-294	41,338	-0.71%	大賣/鉅額交易
2018/08/07	317	12.62	311.1	13.00	12.90	5.9	41,468	0.01%	大買/大賣/
2018/08/06	163	13.56	324	13.80	13.45	-161	41,792	-0.39%	大買/大賣/鉅額交易
2018/08/03	505.1	13.02	102	13.80	13.90	403.1	43,269	0.93%	大買/大賣/鉅額交易
2018/08/02	109	14.04	0	0.00	14.05	109	45,013	0.24%	大買/鉅額交易
2018/08/01	0	0.00	166	15.08	15.10	-166	45,817	-0.36%	大賣/鉅額交易
2018/07/31	1	14.55	139	14.75	14.70	-138	45,991	-0.30%	大賣/鉅額交易
2018/07/30	8	14.89	13	15.03	14.65	-5	45,896	-0.01%
2018/07/27	11	15.10	43	15.15	15.20	-32	45,824	-0.07%
2018/07/26	42	14.74	0	0.00	14.60	42	45,953	0.09%
2018/07/25	111	15.00	8	15.20	14.85	103	46,184	0.22%	大買/鉅額交易
2018/07/24	108	15.01	15	15.15	15.00	93	46,211	0.20%	大買/
2018/07/23	132	14.06	44	14.40	14.90	88	46,029	0.19%	大買/
2018/07/20	57	14.46	12	14.67	14.45	45	46,309	0.10%
2018/07/19	31	15.26	124.1	15.21	15.40	-93.1	46,882	-0.20%	大賣/
2018/07/18	23.1	15.45	120	15.40	14.90	-97	46,468	-0.21%	大賣/
2018/07/17	269	15.46	24	15.70	15.50	245	46,123	0.53%	大買/鉅額交易
2018/07/16	22	16.71	174	16.99	16.15	-152	45,621	-0.33%	大賣/鉅額交易
2018/07/13	166	15.96	50.4	16.32	16.75	115.6	45,003	0.26%	大買/鉅額交易
2018/07/12	29	15.60	15	15.92	15.60	14	44,392	0.03%
2018/07/11	82	15.54	102.4	16.02	15.55	-20.4	44,173	-0.05%	大賣/
2018/07/10	13	14.73	46.7	14.79	15.05	-33.7	43,593	-0.08%
2018/07/09	0	0.00	10	13.90	13.70	-10	43,706	-0.02%
2018/07/06	15	13.61	25	13.75	13.95	-10	44,429	-0.02%
2018/07/05	20	14.37	211	14.13	13.85	-191	44,616	-0.43%	大賣/鉅額交易
2018/07/04	221	12.99	83	12.85	14.35	138	44,216	0.31%	大買/鉅額交易
2018/07/03	62	14.31	7	13.96	13.65	55	43,329	0.13%
2018/07/02	125	13.65	2	14.90	13.70	123	42,882	0.29%	大買/鉅額交易
2018/06/29	14	14.74	45	14.92	14.65	-31	42,332	-0.07%
2018/06/28	35	14.99	205	15.20	15.00	-170	41,940	-0.41%	大賣/鉅額交易
2018/06/27	211	14.50	853.7	14.84	14.55	-642.7	41,426	-1.55%	大買/大賣/鉅額交易
2018/06/26	828	13.26	500	14.83	15.05	328	40,386	0.81%	大買/大賣/鉅額交易
2018/06/25	250	14.65	5	14.60	14.60	245	38,673	0.63%	大買/鉅額交易
2018/06/22	272	16.24	2	16.20	16.20	270	38,095	0.71%	大買/鉅額交易
2018/06/21	65	18.20	32	18.61	17.95	33	36,866	0.09%
2018/06/20	0	0.00	41	16.65	17.80	-41	35,806	-0.11%
2018/06/19	0	0.00	2.4	18.40	18.45	-2.4	36,024	-0.01%
2018/06/15	0	0.00	5.4	17.50	17.70	-5.4	36,071	-0.01%
2018/06/14	1	16.55	612.6	16.84	16.45	-611.6	35,935	-1.70%	大賣/鉅額交易
2018/06/13	648	16.18	26	15.73	15.65	622	35,583	1.75%	大買/鉅額交易
2018/06/12	0	0.00	25.7	17.22	17.35	-25.7	35,099	-0.07%
2018/06/11	11	17.54	601	18.07	17.75	-590	34,863	-1.69%	大賣/鉅額交易
2018/06/08	205.2	15.71	15.7	15.99	17.10	189.5	34,505	0.55%	大買/鉅額交易
2018/06/07	440	16.88	104.4	17.10	16.45	335.6	33,747	0.99%	大買/大賣/鉅額交易
2018/06/06	0	0.00	75	18.24	18.25	-75	32,935	-0.23%
2018/06/05	148	19.32	184.2	19.30	19.45	-36.2	32,562	-0.11%	大買/大賣/
2018/06/04	104	16.40	301.4	16.92	17.90	-197.4	30,655	-0.64%	大買/大賣/鉅額交易
2018/06/01	336	15.54	103.1	15.49	16.30	232.9	29,250	0.80%	大買/大賣/鉅額交易
2018/05/31	33	15.14	31	15.34	15.40	2	27,078	0.01%
2018/05/30	65	13.89	106.7	13.72	14.00	-41.7	26,186	-0.16%	大賣/
2018/05/29	75	12.25	73.6	12.26	12.75	1.4	24,891	0.01%
2018/05/28	30	12.07	286.9	12.08	12.10	-256.9	24,318	-1.06%	大賣/鉅額交易
2018/05/25	150	11.12	36	11.15	11.00	114	23,627	0.48%	大買/鉅額交易
2018/05/24	115.3	11.36	41.8	11.23	11.30	73.5	23,314	0.32%	大買/
2018/05/23	195	11.54	57	11.26	11.55	138	23,091	0.60%	大買/鉅額交易
2018/05/22	42	11.39	129.3	11.41	11.55	-87.3	22,704	-0.38%	大賣/
2018/05/21	27	10.50	36	10.36	10.50	-9	21,639	-0.04%
2018/05/18	38	9.54	60	9.38	9.56	-22	21,408	-0.10%
2018/05/17	113	9.28	231.8	9.49	9.70	-118.8	21,214	-0.56%	大買/大賣/鉅額交易
2018/05/16	297	9.16	320	9.80	9.08	-23	20,677	-0.11%	大買/大賣/
2018/05/15	3	9.60	97.2	9.60	9.60	-94.2	19,619	-0.48%
2018/05/14	5	8.71	44.5	8.72	8.73	-39.5	19,636	-0.20%
2018/05/11	82	7.91	525.6	7.89	7.94	-443.6	19,100	-2.32%	大賣/鉅額交易
2018/05/10	8	7.08	95	7.15	7.22	-87	17,537	-0.50%
2018/05/09	28	6.45	30	6.23	6.57	-2	15,601	-0.01%
2018/05/08	0	0.00	109.5	6.20	6.20	-109.5	14,885	-0.74%	大賣/鉅額交易
2018/05/07	55	5.62	0	0.00	5.64	55	14,932	0.37%
2018/05/04	50	5.75	0	0.00	5.68	50	15,197	0.33%
2018/05/03	0	0.00	57	5.73	5.78	-57	15,859	-0.36%
2018/05/02	51	5.55	40	5.59	5.58	11	16,669	0.07%
2018/04/30	20	5.85	0	0.00	5.90	20	16,954	0.12%
2018/04/27	0	0.00	1	5.99	5.99	-1	17,174	-0.01%
2018/04/26	13	6.15	7	5.97	5.96	6	17,098	0.04%
2018/04/25	7	6.22	117	6.15	6.34	-110	16,215	-0.68%	大賣/鉅額交易
2018/04/24	0	0.00	5	5.74	5.77	-5	15,208	-0.03%
2018/04/18	20	5.69	28	5.76	5.79	-8	14,791	-0.05%
2018/04/17	31	5.60	5	5.76	5.57	26	14,606	0.18%
2018/04/16	53	5.99	43	5.83	6.00	10	14,288	0.07%
2018/04/13	153	5.89	99.7	5.94	5.77	53.3	13,710	0.39%	大買/
2018/04/12	66	5.79	123	5.97	6.01	-57	12,983	-0.44%	大賣/
2018/04/11	27	5.49	247	5.80	5.84	-220	12,051	-1.83%	大賣/鉅額交易
2018/04/10	20	5.38	0	0.00	5.31	20	11,433	0.17%
2018/04/09	0	0.00	5	5.28	5.32	-5	11,420	-0.04%
2018/04/03	28	5.31	27	5.38	5.33	1	11,452	0.01%
2018/04/02	160	5.32	0	0.00	5.27	160	11,440	1.40%	大買/鉅額交易
2018/03/31	2	5.42	2	5.44	5.41	0	11,331	0.00%
2018/03/30	2	5.48	0	0.00	5.48	2	11,281	0.02%
2018/03/29	11	5.43	20	5.42	5.40	-9	11,222	-0.08%
2018/03/28	0	0.00	21	5.73	5.55	-21	11,064	-0.19%
2018/03/27	0	0.00	1	5.71	5.64	-1	10,975	-0.01%
2018/03/26	70	5.65	21	5.65	5.65	49	10,876	0.45%
2018/03/23	15	5.78	2	5.81	5.75	13	10,692	0.12%
2018/03/22	23	5.97	105	5.81	5.91	-82	10,371	-0.79%	大賣/
2018/03/21	94	5.72	30	5.48	5.72	64	9,677	0.66%
2018/03/20	0	0.00	75	5.29	5.32	-75	9,235	-0.81%
2018/03/16	50	5.16	0	0.00	5.16	50	9,045	0.55%
2018/03/15	10	5.26	0	0.00	5.26	10	9,040	0.11%
2018/03/13	0	0.00	1	5.25	5.26	-1	9,046	-0.01%
2018/03/12	70	5.25	0	0.00	5.25	70	9,054	0.77%
2018/03/09	20	5.30	0	0.00	5.32	20	9,016	0.22%
2018/03/08	10	5.28	0	0.00	5.23	10	8,940	0.11%
2018/03/07	10	5.32	1	5.23	5.23	9	8,911	0.10%
2018/03/02	0	0.00	5	5.18	5.13	-5	8,828	-0.06%
2018/03/01	3	5.12	20	5.15	5.21	-17	8,826	-0.19%
2018/02/27	20	5.27	0	0.00	5.25	20	8,781	0.23%
2018/02/26	5	5.40	10	5.40	5.37	-5	8,685	-0.06%
2018/02/23	0	0.00	26	5.38	5.41	-26	8,607	-0.30%
2018/02/22	35	5.47	2	5.45	5.38	33	8,451	0.39%
2018/02/21	5	5.03	4	5.13	5.34	1	8,203	0.01%
2018/02/12	3	4.90	0	0.00	4.86	3	8,112	0.04%
2018/02/09	1	4.70	1	4.68	4.76	0	8,025	0.00%
2018/02/08	13	4.90	66	4.89	4.88	-53	7,927	-0.67%
2018/02/07	60	5.00	8	4.99	4.93	52	7,901	0.66%
2018/02/06	154.3	5.12	1	4.95	4.95	153.3	7,822	1.96%	大買/鉅額交易
2018/02/05	3	5.35	5	5.34	5.34	-2	7,563	-0.03%
2018/02/01	9	5.68	16.9	5.66	5.57	-7.9	7,397	-0.11%
2018/01/31	33	5.66	4	5.48	5.60	29	7,280	0.40%
2018/01/30	17	5.49	0	0.00	5.54	17	6,919	0.25%
2018/01/29	15	5.89	97	5.89	5.90	-82	6,446	-1.27%
2018/01/26	322	5.90	147.8	5.82	5.91	174.2	6,108	2.85%	大買/大賣/鉅額交易
2018/01/25	238.2	5.81	206	5.90	5.65	32.2	5,247	0.61%	大買/大賣/
2018/01/24	20	5.60	51	5.77	5.77	-31	4,060	-0.76%
2018/01/23	56	5.20	89	5.25	5.25	-33	3,311	-1.00%
2018/01/22	2	4.84	2	4.80	4.78	0	2,862	0.00%
2018/01/19	5	4.76	0.2	4.65	4.68	4.8	2,766	0.17%
2018/01/18	0	0.00	50	4.72	4.72	-50	2,728	-1.83%
2018/01/17	5	4.68	0.9	4.64	4.67	4.1	2,672	0.15%
2018/01/11	5	4.61	0	0.00	4.61	5	2,682	0.19%
2018/01/10	1	4.61	5	4.62	4.60	-4	2,691	-0.15%
2018/01/05	0	0.00	33	4.70	4.71	-33	2,752	-1.20%
2018/01/04	18	4.69	10	4.69	4.70	8	2,749	0.29%
2018/01/03	0	0.00	20	4.72	4.72	-20	2,737	-0.73%
2018/01/02	25	4.79	18	4.80	4.78	7	2,693	0.26%