錸德 (2349)-元大-八德券商分點個股進出

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
7.43
漲跌
▼0.15
漲幅
-1.98%
成交量
1,532張
產業
上市光電類股▼0.08%
313人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

錸德 (2349)籌碼相關－元大-八德券商分點個股進出

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

元大-八德券商分點個股進出
元大-八德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	2	7.58	1	7.66	7.58	1	1,196	0.08%
2024/04/29	1	7.72	0	0.00	7.72	1	1,132	0.09%
2024/04/26	1	7.65	1	7.78	7.78	0	1,095	0.00%
2024/04/17	0.3	7.37	0	0.00	7.41	0.3	955	0.03%
2024/04/11	1.1	7.81	0	0.00	7.80	1.1	927	0.12%
2024/04/03	0	7.74	0	0.00	7.72	0	889	0.00%
2024/04/01	0	0.00	8	7.75	7.75	-8	880	-0.91%
2024/03/28	0	7.74	0	0.00	7.76	0	876	0.00%
2024/03/11	0	0.00	0.8	7.76	7.81	-0.8	999	-0.08%
2024/03/07	0	0.00	0	7.83	7.82	0	1,024	0.00%
2024/02/20	0	0.00	0.5	7.96	8.01	-0.5	1,032	-0.05%
2023/12/20	0	0.00	2	8.18	8.22	-2	1,015	-0.20%
2023/12/19	4	8.09	0	0.00	8.11	4	1,005	0.40%
2023/12/18	3	8.26	0.3	8.20	8.25	2.7	1,004	0.27%
2023/12/12	8	8.31	0	0.00	8.25	8	992	0.81%
2023/12/08	1	8.44	0	0.00	8.45	1	966	0.10%
2023/12/06	8	8.78	0	0.00	8.67	8	911	0.88%
2023/12/04	0	8.22	1	8.23	8.20	-1	748	-0.13%
2023/11/29	10	8.15	0	0.00	8.08	10	733	1.36%
2023/11/17	0	0.00	1	8.14	8.17	-1	722	-0.14%
2023/11/15	6	7.98	0	0.00	8.01	6	715	0.84%
2023/10/31	2	8.00	0	0.00	7.89	2	798	0.25%
2023/09/25	0.6	8.23	0	0.00	8.21	0.6	1,226	0.05%
2023/09/06	2	8.57	0	0.00	8.54	2	1,768	0.11%
2023/08/25	0	0.00	1	8.45	8.42	-1	2,436	-0.04%
2023/08/09	0	0.00	0.3	8.87	8.90	-0.3	2,894	-0.01%
2023/07/25	3	9.22	0	0.00	9.19	3	2,786	0.11%
2023/07/20	0	0.00	2	9.49	9.50	-2	2,777	-0.07%
2023/07/19	0	0.00	2	9.51	9.43	-2	2,786	-0.07%
2023/07/18	10	9.73	7	9.69	9.57	3	2,807	0.11%
2023/07/17	0	0.00	13	9.88	9.82	-13	2,785	-0.47%
2023/07/11	0	0.00	1	9.47	9.54	-1	2,826	-0.04%
2023/07/10	10	9.37	0	0.00	9.31	10	2,836	0.35%
2023/07/06	1	9.62	1	9.52	9.50	0	2,905	0.00%
2023/07/05	0	0.00	9	9.68	9.63	-9	3,008	-0.30%
2023/07/04	0	0.00	17	9.80	9.79	-17	2,994	-0.57%
2023/06/26	0	0.00	8	9.96	10.05	-8	3,048	-0.26%
2023/06/21	8	9.57	0	0.00	9.57	8	2,976	0.27%
2023/06/16	4	9.49	0	0.00	9.44	4	2,941	0.14%
2023/06/15	2	9.52	0	0.00	9.43	2	2,899	0.07%
2023/06/13	5	9.92	0	0.00	9.90	5	2,826	0.18%
2023/06/12	4	9.96	2	9.90	9.89	2	2,804	0.07%
2023/06/09	3	9.94	0	0.00	9.99	3	2,770	0.11%
2023/06/08	12	9.98	0	0.00	9.98	12	2,756	0.44%
2023/06/07	21	10.00	0	0.00	10.00	21	2,748	0.76%
2023/06/06	15	9.95	0	0.00	9.88	15	2,685	0.56%
2023/06/02	0	0.00	4	9.93	9.91	-4	2,525	-0.16%
2023/06/01	2	9.76	0	0.00	9.70	2	2,391	0.08%
2023/05/31	0	0.00	40	9.71	9.72	-40	2,320	-1.72%
2023/05/26	40	9.44	5	9.55	9.32	35	2,190	1.60%
2023/05/25	5	9.96	50	9.55	9.83	-45	2,076	-2.17%
2023/05/09	0	0.00	2	8.88	8.89	-2	1,883	-0.11%
2023/04/17	30	9.34	0	0.00	9.36	30	1,852	1.62%
2023/04/14	0	0.00	30	9.61	9.43	-30	1,822	-1.65%
2023/04/12	30	9.35	0	0.00	9.34	30	1,738	1.73%
2023/04/11	20	9.18	0	0.00	9.17	20	1,690	1.18%
2023/04/10	1	9.30	50	9.08	9.34	-49	1,649	-2.97%
2023/04/06	50	8.77	40	8.94	8.88	10	1,509	0.66%
2023/03/30	0	0.00	30	9.03	8.99	-30	1,479	-2.03%
2023/03/28	30	8.84	0	0.00	8.92	30	1,436	2.09%
2023/03/27	0	0.00	12	8.99	9.09	-12	1,386	-0.87%
2023/03/24	0	0.00	30	8.70	8.78	-30	1,320	-2.27%
2023/03/23	0	0.00	48	8.54	8.58	-48	1,280	-3.75%
2023/03/21	0	0.00	20	8.40	8.39	-20	1,254	-1.59%
2023/03/16	65	8.37	5.5	8.16	8.12	59.5	1,311	4.54%
2023/03/15	0	0.00	60	8.57	8.57	-60	1,333	-4.50%
2023/03/08	0	0.00	0.3	8.76	8.76	-0.3	1,399	-0.02%
2023/03/07	5	8.72	0	0.00	8.75	5	1,395	0.36%
2023/03/06	0	0.00	0	8.70	8.71	0	1,383	0.00%
2023/03/03	1	8.54	0	0.00	8.54	1	1,368	0.07%
2023/03/02	20	8.50	0	0.00	8.52	20	1,379	1.45%
2023/02/23	0	0.00	2	8.70	8.70	-2	1,347	-0.15%
2023/02/21	22	8.81	0	0.00	8.71	22	1,325	1.66%
2023/02/09	40	8.23	0	0.00	8.18	40	1,205	3.32%
2023/02/02	1	8.30	5	8.30	8.30	-4	1,177	-0.34%
2023/02/01	2	8.22	0	0.00	8.20	2	1,155	0.17%
2023/01/31	0	0.00	20	8.17	8.14	-20	1,136	-1.76%
2022/12/16	20	7.92	0	0.00	7.90	20	1,088	1.84%
2022/12/09	0	0.00	20	8.15	8.16	-20	1,105	-1.81%
2022/12/08	20	8.06	0	0.00	8.00	20	1,090	1.83%
2022/12/07	5	8.20	0	0.00	8.13	5	1,059	0.47%
2022/12/02	0	0.00	0.7	7.86	7.90	-0.7	969	-0.07%
2022/11/23	0	0.00	0.5	7.39	7.40	-0.5	882	-0.06%
2022/11/09	0	0.00	1.3	7.31	7.37	-1.3	1,166	-0.11%
2022/11/01	0	0.00	1.2	7.18	7.19	-1.2	1,260	-0.09%
2022/09/19	2	8.65	0	0.00	8.42	2	1,429	0.14%
2022/09/08	0	0.00	1	8.12	8.15	-1	1,426	-0.07%
2022/08/16	2	8.58	0	0.00	8.71	2	1,258	0.16%
2022/07/18	0	0.00	1	7.40	7.40	-1	1,145	-0.09%
2022/07/08	0	0.00	50	7.40	7.50	-50	1,127	-4.43%
2022/06/10	0	0.00	1	8.76	8.77	-1	1,057	-0.09%
2022/06/09	3	8.93	0	0.00	8.87	3	1,060	0.28%
2022/06/02	0	0.00	0.8	8.89	8.93	-0.8	1,137	-0.07%
2022/05/23	1	8.89	0	0.00	8.92	1	1,353	0.07%
2022/04/13	0	0.00	2	9.07	9.09	-2	2,950	-0.07%
2022/04/01	0	0.00	18	9.12	9.15	-18	5,288	-0.34%
2022/03/30	0	0.00	11	9.17	9.21	-11	5,485	-0.20%
2022/03/15	0	0.00	17	9.18	9.10	-17	6,443	-0.26%
2022/03/10	35	9.24	0	0.00	9.30	35	6,458	0.54%
2022/03/01	10	9.51	0	0.00	9.57	10	6,652	0.15%
2022/02/24	0	0.00	31	9.39	9.43	-31	6,670	-0.46%
2022/02/22	0	0.00	22	9.51	9.50	-22	6,642	-0.33%
2022/02/18	0	0.00	25	9.64	9.63	-25	6,622	-0.38%
2022/02/17	10	9.69	0	0.00	9.69	10	6,620	0.15%
2022/02/16	15	9.71	0	0.00	9.70	15	6,617	0.23%
2022/02/11	0	0.00	10	9.79	9.85	-10	6,615	-0.15%
2022/02/10	10	9.86	0	0.00	9.85	10	6,626	0.15%
2022/02/09	20	9.97	10	9.93	9.97	10	6,627	0.15%
2022/02/07	10	9.70	10	9.64	9.71	0	6,710	0.00%
2022/01/25	10	9.43	0	0.00	9.45	10	6,687	0.15%
2022/01/20	0	0.00	12	10.48	10.20	-12	6,482	-0.19%
2022/01/19	2	10.20	10	9.80	10.05	-8	6,359	-0.13%
2022/01/18	10	10.00	0	0.00	9.80	10	6,266	0.16%
2022/01/07	0	0.00	45	10.75	10.60	-45	5,747	-0.78%
2022/01/06	0	0.00	1	11.00	11.00	-1	5,605	-0.02%
2022/01/05	60	11.18	1	11.25	11.25	59	5,463	1.08%
2022/01/04	6	11.62	28.1	12.09	11.65	-22.1	5,238	-0.42%
2022/01/03	50	11.25	5	11.50	11.40	45	4,828	0.93%
2021/12/30	19	11.56	5	11.51	11.75	14	4,470	0.31%
2021/12/29	4	11.20	1	11.25	11.25	3	3,769	0.08%
2021/12/27	0	0.00	0.5	10.00	10.25	-0.5	3,139	-0.01%
2021/12/24	0	0.00	1	10.05	9.97	-1	3,049	-0.03%
2021/12/22	35	9.88	0	0.00	9.90	35	2,868	1.22%
2021/12/13	0	0.00	2	9.81	9.82	-2	2,609	-0.08%
2021/12/10	2	10.25	0.6	10.20	9.93	1.4	2,513	0.06%
2021/12/09	0	0.00	25	9.39	10.15	-25	2,274	-1.10%
2021/12/08	0	0.00	0	9.20	9.26	0	2,023	0.00%
2021/12/01	0	0.00	30	9.10	9.24	-30	1,987	-1.51%
2021/11/30	30	9.19	0	0.00	8.90	30	1,968	1.52%
2021/11/25	20	9.47	0	0.00	9.44	20	1,770	1.13%
2021/11/24	45	9.56	0	0.00	9.51	45	1,751	2.57%
2021/11/22	0	0.00	0.8	9.60	9.66	-0.8	1,728	-0.05%
2021/11/19	0	0.00	0	9.60	9.56	0	1,727	0.00%
2021/11/08	0	0.00	2	9.98	9.95	-2	1,969	-0.10%
2021/11/05	2	10.10	0	0.00	9.94	2	2,105	0.09%
2021/11/04	0	10.00	0.3	10.10	10.10	-0.2	2,265	-0.01%
2021/10/28	0	0.00	24	9.74	9.90	-24	3,040	-0.79%
2021/10/19	2	9.41	0	0.00	9.46	2	3,115	0.06%
2021/10/13	0.4	9.21	0	0.00	9.25	0.4	3,257	0.01%
2021/10/08	0.1	9.23	0	0.00	9.31	0.1	3,310	0.00%
2021/10/06	0.1	9.01	0	0.00	9.08	0.1	3,358	0.00%
2021/10/01	0.1	9.42	0	0.00	9.45	0.1	3,393	0.00%
2021/09/30	0.2	9.58	0	0.00	9.64	0.2	3,403	0.01%
2021/09/17	24	9.59	0	0.00	9.62	24	3,924	0.61%
2021/08/25	5	9.69	0	0.00	9.67	5	4,136	0.12%
2021/08/12	0	0.00	2	10.10	10.15	-2	4,177	-0.05%
2021/08/10	0	0.00	10.2	10.89	10.40	-10.2	4,112	-0.25%
2021/08/09	12	11.58	3	11.55	11.50	9	4,094	0.22%
2021/08/05	0	0.00	20	10.38	10.40	-20	3,635	-0.55%
2021/08/04	0.1	9.41	0	0.00	9.46	0.1	3,665	0.00%
2021/08/02	0.2	9.50	0	0.00	9.46	0.2	3,851	0.01%
2021/07/30	0	0.00	0.2	9.55	9.54	-0.2	3,889	-0.01%
2021/07/23	10	9.77	0	0.00	9.75	10	4,398	0.23%
2021/07/19	0	0.00	3.7	10.02	10.10	-3.7	4,873	-0.08%
2021/07/16	10	9.97	0	0.00	9.95	10	5,379	0.19%
2021/06/30	1	9.25	0	0.00	9.24	1	7,216	0.01%
2021/06/23	0	0.00	2.9	9.44	9.43	-2.9	7,676	-0.04%
2021/06/07	6	9.80	0	0.00	9.91	6	7,915	0.08%
2021/06/04	0	0.00	0.3	10.15	10.10	-0.3	7,895	0.00%
2021/06/03	0	0.00	0.1	10.10	10.15	-0.1	7,899	0.00%
2021/06/02	0	0.00	31.5	10.18	10.10	-31.5	7,873	-0.40%
2021/05/31	9	9.96	0	0.00	10.00	9	7,835	0.11%
2021/05/28	15	9.72	0	0.00	9.75	15	7,797	0.19%
2021/05/24	0.2	9.40	0	0.00	9.41	0.2	7,789	0.00%
2021/05/19	20	9.02	0	0.00	9.08	20	7,813	0.26%
2021/05/14	41	9.64	0	0.00	9.30	41	7,592	0.54%
2021/05/12	0	0.00	15	10.60	9.95	-15	7,372	-0.20%
2021/05/07	15	11.20	5	11.18	11.25	10	7,074	0.14%
2021/05/06	0	0.00	1	10.90	10.85	-1	7,054	-0.01%
2021/05/04	0	0.00	1	10.85	11.15	-1	6,914	-0.01%
2021/05/03	3	11.97	2	12.50	11.95	1	6,757	0.01%
2021/04/27	0	0.00	1	12.60	12.60	-1	6,603	-0.02%
2021/04/23	0	0.00	4	12.25	12.20	-4	6,475	-0.06%
2021/04/22	5	12.61	11	12.66	12.10	-6	6,339	-0.09%
2021/04/21	13	13.26	81	13.57	13.35	-68	5,837	-1.16%
2021/04/20	0	0.00	3.2	12.90	12.90	-3.2	5,116	-0.06%
2021/04/19	0	0.00	12.5	11.65	11.75	-12.5	4,727	-0.26%
2021/04/16	1	11.30	0	0.00	11.35	1	4,570	0.02%
2021/04/14	0	0.00	20	10.90	11.10	-20	4,503	-0.44%
2021/04/12	20	10.95	0	0.00	11.20	20	4,375	0.46%
2021/04/06	10	10.85	1	11.05	10.80	9	4,131	0.22%
2021/03/31	21	10.63	0.1	10.60	10.50	20.9	4,142	0.50%
2021/03/30	47	10.59	1.2	10.58	10.75	45.8	4,362	1.05%
2021/03/29	1	10.30	0	0.00	10.40	1	4,267	0.02%
2021/03/26	0	0.00	1	10.50	10.50	-1	4,228	-0.02%
2021/03/23	4	10.43	0	0.00	10.30	4	4,220	0.09%
2021/03/22	0	0.00	5	10.50	10.70	-5	4,224	-0.12%
2021/03/15	6	10.14	0	0.00	10.20	6	4,705	0.13%
2021/03/12	0	0.00	10	10.30	10.20	-10	5,115	-0.20%
2021/03/11	0	0.00	1	10.35	10.20	-1	5,812	-0.02%
2021/03/10	1	10.10	10	10.15	10.15	-9	5,905	-0.15%
2021/03/09	0	0.00	4	10.10	10.05	-4	6,132	-0.07%
2021/03/08	0.1	10.10	0	10.05	10.10	0.1	6,247	0.00%
2021/03/05	0	0.00	15	10.10	10.10	-15	6,490	-0.23%
2021/02/26	10	10.43	0	0.00	10.45	10	7,239	0.14%
2021/02/25	0	0.00	1.5	10.53	10.55	-1.5	7,266	-0.02%
2021/02/18	0	0.00	171	10.10	10.10	-171	7,385	-2.32%	大賣/鉅額交易
2021/02/17	2.6	9.99	2	10.15	10.10	0.6	7,394	0.01%
2021/02/05	1	10.00	0	0.00	9.91	1	7,387	0.01%
2021/02/04	1.1	10.06	0	0.00	10.10	1.1	7,331	0.02%
2021/02/01	0	0.00	0.1	10.10	10.15	-0.1	7,348	0.00%
2021/01/29	0	0.00	0.2	10.25	10.15	-0.2	7,378	0.00%
2021/01/27	0	0.00	2	10.45	10.35	-2	7,434	-0.03%
2021/01/21	0	0.00	1	10.60	10.35	-1	7,446	-0.01%
2021/01/19	0	0.00	11	10.32	11.20	-11	7,358	-0.15%
2021/01/18	0	0.00	0.5	10.25	10.20	-0.5	7,326	-0.01%
2021/01/14	0	0.00	0.1	10.55	10.50	-0.1	7,375	0.00%
2021/01/13	50	10.60	12.5	10.56	10.55	37.5	7,438	0.50%
2021/01/12	10	10.35	0	0.00	10.35	10	7,503	0.13%
2021/01/04	0	0.00	12	10.91	10.90	-12	8,296	-0.14%
2020/12/31	10.8	10.94	4	10.95	10.90	6.8	8,498	0.08%
2020/12/29	0	0.00	7	11.15	11.05	-7	8,752	-0.08%
2020/12/28	1	11.20	0	0.00	11.20	1	8,855	0.01%
2020/12/25	40	11.55	0	0.00	11.35	40	8,937	0.45%
2020/12/24	9	11.63	4	11.70	11.55	5	8,998	0.06%
2020/12/23	5.1	10.95	0	0.00	11.05	5.1	8,876	0.06%
2020/12/22	0	0.00	50	10.65	10.65	-50	8,902	-0.56%
2020/12/15	0	0.00	0.1	10.65	10.65	-0.1	9,633	0.00%
2020/12/11	0	0.00	2	10.93	10.90	-2	9,948	-0.02%
2020/12/09	0	0.00	53	11.65	11.75	-53	10,542	-0.50%
2020/12/08	2	11.70	3	11.75	11.95	-1	11,314	-0.01%
2020/12/07	62	12.13	78	12.15	12.30	-16	11,057	-0.15%
2020/12/04	1	11.10	0.1	11.20	11.20	0.9	10,467	0.01%
2020/12/03	0	0.00	5	11.55	11.25	-5	10,447	-0.05%
2020/12/02	4.3	11.16	0	0.00	11.10	4.3	10,410	0.04%
2020/12/01	9	11.27	0	11.35	11.40	9	10,667	0.08%
2020/11/30	1	11.35	4	11.63	11.00	-3	10,487	-0.03%
2020/11/27	6.7	11.20	0	0.00	11.20	6.7	10,355	0.07%
2020/11/26	0	0.00	7.1	11.18	11.20	-7.1	10,322	-0.07%
2020/11/25	3.1	10.56	1.3	10.74	11.15	1.8	10,155	0.02%
2020/11/23	1	10.30	0	0.00	10.50	1	10,210	0.01%
2020/11/20	4	10.73	0	0.00	10.70	4	10,250	0.04%
2020/11/18	2	10.30	16.4	10.57	10.60	-14.4	10,504	-0.14%
2020/11/17	3.2	10.33	0	0.00	10.30	3.2	10,527	0.03%
2020/11/16	3	10.37	0	0.00	10.35	3	10,691	0.03%
2020/11/13	6.4	10.35	6	10.45	10.50	0.4	11,339	0.00%
2020/11/12	3	10.36	8	10.45	10.40	-5	11,765	-0.04%
2020/11/11	8	10.37	0	0.00	10.35	8	11,900	0.07%
2020/11/10	3	10.40	0	0.00	10.40	3	11,905	0.03%
2020/11/09	2	10.58	0	0.00	10.60	2	11,936	0.02%
2020/11/05	2	10.47	6	10.87	10.85	-4	12,035	-0.03%
2020/11/04	0	0.00	2	10.60	10.40	-2	11,987	-0.02%
2020/11/03	0	0.00	2	10.50	10.45	-2	12,058	-0.02%
2020/11/02	2	10.33	0	0.00	10.30	2	12,074	0.02%
2020/10/30	6	10.51	2	10.60	10.40	4	12,130	0.03%
2020/10/28	5	10.88	5	10.76	10.70	0	12,258	0.00%
2020/10/27	5	10.62	5	10.75	10.55	0	12,277	0.00%
2020/10/26	8	10.59	0.9	10.50	10.50	7.1	12,347	0.06%
2020/10/22	10	10.75	16	10.75	10.75	-6	12,372	-0.05%
2020/10/21	12	11.27	2	11.23	11.10	10	12,432	0.08%
2020/10/20	3	11.70	7	12.00	11.55	-4	12,409	-0.03%
2020/10/19	6	11.72	5.1	11.93	11.75	0.9	12,444	0.01%
2020/10/16	39	11.81	7	11.80	11.70	32	12,426	0.26%
2020/10/15	4	10.31	10	11.05	11.35	-6	12,199	-0.05%
2020/10/14	2	10.35	0.4	10.30	10.35	1.6	12,315	0.01%
2020/10/13	2	10.38	0	0.00	10.35	2	12,609	0.02%
2020/10/12	2.3	10.80	2	11.23	10.80	0.3	13,172	0.00%
2020/09/28	3	5.53	26	5.63	5.53	-23	13,380	-0.17%
2020/09/25	0	0.00	37	5.71	5.64	-37	13,275	-0.28%
2020/09/24	12	5.84	0	0.00	5.81	12	13,135	0.09%
2020/09/23	2	5.98	45	6.04	6.00	-43	13,040	-0.33%
2020/09/22	2	6.02	6	6.00	6.00	-4	13,076	-0.03%
2020/09/21	16	6.04	0	0.00	6.01	16	13,134	0.12%
2020/09/18	18	6.12	12	6.15	6.11	6	13,122	0.05%
2020/09/16	60	6.30	0	0.00	6.29	60	13,261	0.45%
2020/09/15	2	6.21	0	0.00	6.36	2	13,174	0.02%
2020/09/14	12	6.42	0	0.00	6.35	12	12,959	0.09%
2020/09/11	0	0.00	13	6.55	6.43	-13	12,898	-0.10%
2020/09/10	0	0.00	3	6.44	6.42	-3	12,756	-0.02%
2020/09/09	0	0.00	35.1	6.35	6.40	-35.1	12,649	-0.28%
2020/09/08	36	6.31	0	0.00	6.25	36	12,571	0.29%
2020/09/07	8	6.56	18	6.55	6.54	-10	12,413	-0.08%
2020/09/04	29	6.52	9	6.41	6.51	20	12,147	0.16%
2020/09/03	68	6.65	14	6.42	6.69	54	11,812	0.46%
2020/09/02	21	5.97	22.6	6.06	6.18	-1.6	10,890	-0.01%
2020/09/01	0	0.00	16	5.98	6.01	-16	10,833	-0.15%
2020/08/31	9	5.91	1	5.92	5.87	8	10,824	0.07%
2020/08/28	7	5.96	0	0.00	5.92	7	10,883	0.06%
2020/08/27	4	5.94	10	6.07	6.12	-6	10,860	-0.06%
2020/08/26	2	5.89	0	0.00	5.89	2	10,522	0.02%
2020/08/25	0	0.00	6	5.93	5.85	-6	10,518	-0.06%
2020/08/24	20	5.70	0	0.00	5.69	20	10,517	0.19%
2020/08/21	1	5.57	0	0.00	5.70	1	10,590	0.01%
2020/08/20	9	5.77	2	5.61	5.55	7	10,736	0.07%
2020/08/19	55	5.94	0	0.00	5.89	55	10,655	0.52%
2020/08/18	23	6.02	0	0.00	6.02	23	10,641	0.22%
2020/08/17	10	6.02	1	6.05	6.07	9	10,739	0.08%
2020/08/14	0	0.00	2	5.94	6.04	-2	10,833	-0.02%
2020/08/13	1	5.80	0	0.00	5.77	1	11,006	0.01%
2020/08/11	35	6.12	34	6.26	5.94	1	12,223	0.01%
2020/08/10	0	0.00	13	5.92	6.13	-13	11,838	-0.11%
2020/08/07	20	5.55	22	5.61	5.58	-2	11,704	-0.02%
2020/08/06	1	5.52	0	0.00	5.51	1	11,958	0.01%
2020/08/05	30	5.57	0	0.00	5.52	30	12,396	0.24%
2020/08/03	0	0.00	1	5.46	5.37	-1	12,865	-0.01%
2020/07/31	1	5.38	0	0.00	5.36	1	12,874	0.01%
2020/07/30	0	0.00	1	5.44	5.45	-1	12,845	-0.01%
2020/07/29	0	0.00	1	5.17	5.20	-1	12,752	-0.01%
2020/07/28	0	0.00	1	5.15	5.16	-1	12,758	-0.01%
2020/07/24	1	5.38	2	5.39	5.39	-1	12,716	-0.01%
2020/07/23	0	0.00	2	5.59	5.60	-2	12,657	-0.02%
2020/07/22	0	0.00	1	5.63	5.65	-1	12,643	-0.01%
2020/07/16	2	5.70	2	5.59	5.61	0	12,411	0.00%
2020/07/15	11	5.75	0	0.00	5.63	11	12,360	0.09%
2020/07/14	1	5.69	1	5.77	5.77	0	12,309	0.00%
2020/07/13	4	5.95	0	0.00	5.92	4	12,195	0.03%
2020/07/10	1	5.97	3	5.92	5.90	-2	12,102	-0.02%
2020/07/09	3	5.83	30	5.83	5.77	-27	11,802	-0.23%
2020/07/08	32	6.07	93	5.99	6.12	-61	11,498	-0.53%
2020/07/07	90	5.61	14	5.47	5.84	76	10,895	0.70%
2020/07/02	1	5.23	0	0.00	5.25	1	10,531	0.01%
2020/07/01	3	5.30	0	0.00	5.30	3	10,472	0.03%
2020/06/30	3	5.05	5	5.18	5.24	-2	10,311	-0.02%
2020/06/24	0	0.00	0.2	5.01	5.04	-0.2	10,025	0.00%
2020/06/23	2	5.15	1	5.13	5.14	1	9,827	0.01%
2020/06/22	2	5.32	0	0.00	5.31	2	9,634	0.02%
2020/06/19	3	5.42	0	0.00	5.42	3	9,571	0.03%
2020/06/18	5	5.47	0	0.00	5.50	5	9,572	0.05%
2020/06/16	0	0.00	33	5.53	5.54	-33	9,633	-0.34%
2020/06/15	1	5.36	0	0.00	5.36	1	9,710	0.01%
2020/06/12	70	5.42	50	5.44	5.47	20	9,683	0.21%
2020/06/11	1	5.79	0	0.00	5.66	1	9,694	0.01%
2020/06/10	0	0.00	5	5.96	5.84	-5	9,621	-0.05%
2020/06/08	4	5.75	0	0.00	5.74	4	9,640	0.04%
2020/06/05	0	0.00	4	5.90	5.81	-4	9,576	-0.04%
2020/06/04	3	5.92	3	5.99	5.84	0	9,557	0.00%
2020/06/03	0	0.00	3	5.75	5.87	-3	9,500	-0.03%
2020/06/02	3	5.68	0	0.00	5.66	3	9,359	0.03%
2020/05/28	3	5.64	100	5.68	5.61	-97	9,182	-1.06%
2020/05/26	100	5.61	0	0.00	5.59	100	8,919	1.12%
2020/05/22	3	5.68	0	0.00	5.70	3	8,761	0.03%
2020/05/21	2	5.63	0.6	5.58	5.62	1.4	8,606	0.02%
2020/05/20	0	0.00	16.1	5.80	5.95	-16.1	8,366	-0.19%
2020/05/19	12	5.81	0	0.00	5.79	12	7,940	0.15%
2020/05/18	11	6.43	4	6.98	6.40	7	7,425	0.09%
2020/05/15	10	7.10	2	7.10	7.10	8	6,484	0.12%
2020/05/14	0	0.00	5	6.46	6.46	-5	6,211	-0.08%
2020/05/13	10	5.88	2.1	5.87	5.88	7.9	5,918	0.13%
2020/05/12	0	0.00	8	5.35	5.35	-8	5,527	-0.14%
2020/05/11	0	0.00	81	4.87	4.87	-81	5,085	-1.59%
2020/05/08	101	4.56	5	4.77	4.43	96	4,875	1.97%	大買/
2020/05/07	1	4.84	0	0.00	4.84	1	4,499	0.02%
2020/05/06	2.8	4.85	0	0.00	4.84	2.8	4,462	0.06%
2020/05/04	4	4.89	0	0.00	4.90	4	4,537	0.09%
2020/04/30	5	5.05	25.1	5.06	5.04	-20.1	4,592	-0.44%
2020/04/29	1	4.96	10	4.96	4.99	-9	4,634	-0.19%
2020/04/28	2	4.98	0	0.00	4.99	2	4,652	0.04%
2020/04/27	5	4.99	5	4.93	5.00	0	4,717	0.00%
2020/04/24	11	4.79	0	0.00	4.79	11	4,701	0.23%
2020/04/23	1	4.79	10	4.80	4.79	-9	4,722	-0.19%
2020/04/22	7	4.73	0	0.00	4.70	7	4,704	0.15%
2020/04/21	2	4.62	0	0.00	4.63	2	4,683	0.04%
2020/04/20	3	4.90	9	4.92	4.92	-6	4,629	-0.13%
2020/04/17	2	5.03	0	0.00	4.99	2	4,617	0.04%
2020/04/16	1	4.97	1	5.06	5.05	0	4,550	0.00%
2020/04/15	2	5.02	1	5.09	5.09	1	4,527	0.02%
2020/04/14	0	0.00	1	4.93	4.94	-1	4,493	-0.02%
2020/04/13	1	4.84	1	4.90	4.87	0	4,482	0.00%
2020/04/10	1	4.84	11	5.00	4.84	-10	4,574	-0.22%
2020/04/09	5	4.89	0	0.00	4.86	5	4,603	0.11%
2020/04/08	1	4.51	1	4.60	4.82	0	4,523	0.00%
2020/04/06	0	0.00	2	4.33	4.33	-2	4,416	-0.05%
2020/03/31	2	4.28	20	4.29	4.24	-18	4,415	-0.41%
2020/03/30	0	0.00	5	4.25	4.23	-5	4,397	-0.11%
2020/03/27	1	4.16	0	0.00	4.15	1	4,342	0.02%
2020/03/25	5	4.22	3	4.27	4.20	2	4,378	0.05%
2020/03/24	1	4.08	2	4.12	4.08	-1	4,348	-0.02%
2020/03/23	1	3.98	3	4.00	3.98	-2	4,365	-0.05%
2020/03/20	8	3.72	3	3.64	3.78	5	4,419	0.11%
2020/03/19	2	3.47	0	0.00	3.44	2	4,637	0.04%
2020/03/18	1	3.84	0	0.00	3.82	1	4,616	0.02%
2020/03/17	1	3.87	0	0.00	3.87	1	4,644	0.02%
2020/03/16	4	4.10	3	4.25	3.97	1	4,658	0.02%
2020/03/13	2	4.05	0	0.00	4.15	2	4,670	0.04%
2020/03/12	2	4.52	100	4.70	4.50	-98	4,522	-2.17%
2020/03/11	106.9	5.04	2	5.06	4.90	104.9	4,477	2.34%	大買/鉅額交易
2020/03/09	12.6	5.00	25	5.16	4.95	-12.4	4,407	-0.28%
2020/03/06	1	5.22	0	0.00	5.22	1	4,367	0.02%
2020/03/05	1	5.33	2	5.32	5.32	-1	4,446	-0.02%
2020/03/04	1	5.25	0	0.00	5.24	1	4,461	0.02%
2020/03/03	35	5.33	0	0.00	5.32	35	4,499	0.78%
2020/02/27	2	5.45	0	0.00	5.34	2	4,556	0.04%
2020/02/26	1	5.56	0	0.00	5.56	1	4,659	0.02%
2020/02/25	0	0.00	0.7	5.60	5.63	-0.7	4,651	-0.02%
2020/02/24	1	5.76	0	0.00	5.76	1	4,677	0.02%
2020/02/21	2	5.90	0	0.00	5.95	2	4,660	0.04%
2020/02/20	1	5.92	0	0.00	5.94	1	4,693	0.02%
2020/02/14	1	5.96	0	0.00	5.96	1	4,800	0.02%
2020/02/13	1	5.99	0	0.00	5.99	1	4,853	0.02%
2020/02/12	2	6.02	5	6.05	6.01	-3	4,916	-0.06%
2020/02/10	1	5.88	0	0.00	5.88	1	4,894	0.02%
2020/02/07	3	6.00	90	5.99	5.96	-87	4,912	-1.77%
2020/02/06	91	6.05	13	6.10	6.12	78	4,918	1.59%
2020/02/05	2	5.87	0	0.00	5.87	2	4,979	0.04%
2020/02/04	2	5.91	2	5.75	5.90	0	5,053	0.00%
2020/02/03	2	5.42	1	5.42	5.55	1	4,990	0.02%
2020/01/31	1	5.86	5	5.87	5.86	-4	4,906	-0.08%
2020/01/30	5	6.00	0	0.00	5.99	5	4,890	0.10%
2020/01/20	4	6.65	0	0.00	6.65	4	4,809	0.08%
2020/01/17	3	6.72	0	0.00	6.71	3	4,781	0.06%
2020/01/16	1	6.75	5	6.73	6.73	-4	4,788	-0.08%
2020/01/15	10	6.74	17	6.79	6.76	-7	4,805	-0.15%
2020/01/14	20	6.74	0	0.00	6.74	20	4,824	0.41%
2020/01/13	3	6.71	0	0.00	6.70	3	4,876	0.06%
2020/01/10	10	6.75	0	0.00	6.73	10	4,902	0.20%
2020/01/09	2	6.78	0	0.00	6.78	2	4,910	0.04%
2020/01/08	2	6.72	0	0.00	6.71	2	4,936	0.04%
2020/01/07	4	6.80	1	6.85	6.81	3	4,923	0.06%
2020/01/06	1	6.78	0	0.00	6.80	1	4,938	0.02%
2020/01/03	2	7.08	0	0.00	7.02	2	4,869	0.04%
2020/01/02	2	7.12	14	7.12	7.14	-12	4,808	-0.25%
2019/12/30	0	0.00	160	7.17	7.15	-160	4,968	-3.22%	大賣/鉅額交易
2019/12/27	3.1	7.18	33	7.23	7.18	-30	5,039	-0.59%
2019/12/26	0	0.00	16	7.13	7.16	-16	5,135	-0.31%
2019/12/23	2	7.08	0	0.00	7.08	2	5,252	0.04%
2019/12/20	14	7.08	0	0.00	7.07	14	5,265	0.27%
2019/12/19	8	7.16	0	0.00	7.16	8	5,208	0.15%
2019/12/18	24	7.17	0	0.00	7.18	24	5,243	0.46%
2019/12/17	13	7.28	17	7.32	7.25	-4	5,187	-0.08%
2019/12/16	140	7.31	12	7.31	7.49	128	5,088	2.52%	大買/鉅額交易
2019/12/12	7	7.16	0	0.00	7.15	7	4,791	0.15%
2019/12/11	17	7.24	3	7.23	7.23	14	4,752	0.29%
2019/12/10	10	7.10	10	7.10	7.10	0	4,633	0.00%
2019/12/05	1	6.93	0	0.00	6.93	1	4,580	0.02%
2019/12/04	0.4	6.88	0	0.00	6.92	0.4	4,654	0.01%
2019/12/03	7	6.99	5	7.05	7.03	2	4,992	0.04%
2019/12/02	7	7.09	15	7.16	7.08	-8	5,470	-0.15%
2019/11/29	4	7.02	0	0.00	6.98	4	5,479	0.07%
2019/11/28	0	0.00	8	7.03	7.04	-8	5,477	-0.15%
2019/11/26	8	6.98	2.7	6.92	6.92	5.3	5,457	0.10%
2019/11/25	3	7.00	3	7.00	7.06	0	5,383	0.00%
2019/11/22	2.1	6.90	0	0.00	6.90	2.1	5,226	0.04%
2019/11/20	0	0.00	1	7.06	7.05	-1	5,203	-0.02%
2019/11/19	1	6.99	0	0.00	7.01	1	5,245	0.02%
2019/11/18	1	7.05	1	7.07	7.09	0	5,228	0.00%
2019/11/15	1	7.00	0	0.00	7.00	1	5,286	0.02%
2019/11/14	1	7.17	0	0.00	7.05	1	5,320	0.02%
2019/11/13	1	7.32	1	7.42	7.32	0	5,256	0.00%
2019/11/12	1	7.35	0	0.00	7.35	1	5,284	0.02%
2019/11/11	3	7.58	3	7.87	7.44	0	5,234	0.00%
2019/11/07	5	7.85	0	0.00	7.82	5	5,159	0.10%
2019/11/06	7	7.97	0	0.00	7.90	7	5,130	0.14%
2019/11/05	1	8.03	0	0.00	8.03	1	5,142	0.02%
2019/11/04	3	7.94	4	8.06	8.02	-1	5,174	-0.02%
2019/11/01	2	8.01	0	0.00	7.99	2	5,071	0.04%
2019/10/30	4	8.17	0	0.00	8.16	4	4,977	0.08%
2019/10/29	3	8.24	0	0.00	8.22	3	4,954	0.06%
2019/10/28	4	8.34	0	0.00	8.31	4	4,965	0.08%
2019/10/24	8	8.40	0	0.00	8.37	8	4,991	0.16%
2019/10/21	5	8.61	0	0.00	8.65	5	5,288	0.09%
2019/10/18	4	8.45	5	8.61	8.45	-1	5,495	-0.02%
2019/10/16	2	8.43	0	0.00	8.37	2	5,477	0.04%
2019/10/14	1	8.51	0	0.00	8.43	1	5,459	0.02%
2019/10/09	4	8.50	0	0.00	8.45	4	5,445	0.07%
2019/10/08	2	8.62	4	8.68	8.62	-2	5,410	-0.04%
2019/10/07	6	8.60	0	0.00	8.60	6	5,401	0.11%
2019/10/04	2	8.86	0	0.00	8.77	2	5,300	0.04%
2019/10/03	2	8.96	3	9.15	8.95	-1	5,249	-0.02%
2019/10/02	2	8.85	1	9.01	8.96	1	5,196	0.02%
2019/10/01	2	8.77	6	8.97	8.79	-4	5,056	-0.08%
2019/09/27	4	8.76	4	8.77	8.76	0	4,953	0.00%
2019/09/26	8	8.95	52	8.98	8.92	-44	4,927	-0.89%
2019/09/25	8	8.99	35	8.98	8.97	-27	4,944	-0.55%
2019/09/24	0	0.00	215	9.13	9.11	-215	4,961	-4.33%	大賣/鉅額交易
2019/09/23	0	0.00	599.3	9.13	9.12	-599.3	4,952	-12.10%	大賣/鉅額交易
2019/09/20	0	0.00	1	9.07	9.06	-1	4,881	-0.02%
2019/09/19	5	9.05	0	0.00	9.05	5	4,885	0.10%
2019/09/18	0	0.00	4	9.06	9.04	-4	4,849	-0.08%
2019/09/17	0	0.00	17	8.87	8.90	-17	4,809	-0.35%
2019/09/16	14	8.71	0	0.00	8.65	14	4,790	0.29%
2019/09/12	4	8.82	0	0.00	8.81	4	4,788	0.08%
2019/09/11	2	8.85	0	0.00	8.82	2	4,798	0.04%
2019/09/10	2	8.91	0	0.00	8.91	2	4,768	0.04%
2019/09/09	1	8.93	0	0.00	8.93	1	4,785	0.02%
2019/09/06	0	0.00	2	9.03	9.06	-2	4,769	-0.04%
2019/09/05	0	0.00	86	9.22	9.13	-86	4,741	-1.81%
2019/09/04	50	9.32	2	9.75	9.75	48	4,545	1.06%
2019/09/03	11	8.70	0	0.00	8.88	11	4,129	0.27%
2019/08/27	0	0.00	1	8.55	8.53	-1	4,045	-0.02%
2019/08/26	0	0.00	1	8.54	8.54	-1	4,071	-0.02%
2019/08/22	1	8.95	1	8.88	8.84	0	4,254	0.00%
2019/08/06	0	0.00	3	8.38	8.95	-3	4,518	-0.07%
2019/08/05	0	0.00	7	8.53	8.53	-7	4,612	-0.15%
2019/08/02	0	0.00	20	8.64	8.51	-20	4,660	-0.43%
2019/07/30	0.3	8.78	0	0.00	8.81	0.3	4,797	0.01%
2019/07/29	0	0.00	20	9.01	8.96	-20	4,815	-0.42%
2019/07/24	20	9.28	0	0.00	9.21	20	4,753	0.42%
2019/07/22	0	0.00	2	9.48	9.48	-2	4,604	-0.04%
2019/07/19	4	8.62	0	0.00	8.62	4	4,363	0.09%
2019/07/16	1	8.63	0	0.00	8.58	1	4,389	0.02%
2019/07/10	0	0.00	1	8.68	8.71	-1	4,965	-0.02%
2019/07/09	2	8.75	0	0.00	8.68	2	5,012	0.04%
2019/06/26	2	9.28	1	9.20	9.15	1	5,677	0.02%
2019/06/14	3	9.45	0	0.00	9.36	3	6,767	0.04%
2019/06/12	0	0.00	6	9.60	9.42	-6	7,553	-0.08%
2019/06/04	0	0.00	2	8.38	8.33	-2	7,996	-0.03%
2019/05/31	4	8.59	7.3	8.56	8.57	-3.3	8,030	-0.04%
2019/05/29	1	8.49	0	0.00	8.78	1	8,003	0.01%
2019/05/17	0	0.00	2	8.75	8.21	-2	8,436	-0.02%
2019/05/16	0	0.00	6.6	8.74	8.61	-6.6	8,382	-0.08%
2019/05/15	2	8.92	0	0.00	8.96	2	8,373	0.02%
2019/05/14	0	0.00	3.4	8.33	8.65	-3.4	8,346	-0.04%
2019/04/30	1	10.30	0	0.00	10.30	1	8,193	0.01%
2019/04/22	0	0.00	5.1	10.95	10.85	-5.1	8,609	-0.06%
2019/04/18	13	10.92	12	11.03	10.90	1	8,654	0.01%
2019/04/17	10	11.55	4	11.43	11.40	6	8,525	0.07%
2019/04/16	1	10.90	0	0.00	10.85	1	8,287	0.01%
2019/04/12	0	0.00	10	10.90	10.90	-10	8,449	-0.12%
2019/04/11	0	0.00	15	11.10	11.00	-15	8,713	-0.17%
2019/04/10	10	11.30	0	0.00	11.10	10	8,785	0.11%
2019/04/09	6	10.90	50	10.98	10.90	-44	8,731	-0.50%
2019/04/08	0	0.00	30	11.15	11.15	-30	8,692	-0.35%
2019/04/02	23	11.24	10	11.15	11.15	13	9,159	0.14%
2019/04/01	6	11.18	0	0.00	11.20	6	9,330	0.06%
2019/03/29	0	0.00	0.4	11.35	11.35	-0.4	9,361	0.00%
2019/03/28	30	12.20	0	0.00	11.60	30	9,774	0.31%
2019/03/26	50	11.74	0	0.00	11.75	50	10,199	0.49%
2019/03/25	0	0.00	80	11.40	11.35	-80	10,238	-0.78%
2019/03/22	15	11.80	15	11.65	11.65	0	10,313	0.00%
2019/03/21	20	11.75	22	11.43	11.70	-2	10,209	-0.02%
2019/03/19	0	0.00	10	12.15	11.35	-10	10,308	-0.10%
2019/03/18	40	12.15	10.5	12.24	12.15	29.5	10,103	0.29%
2019/03/15	20	11.83	7	11.81	11.85	13	9,940	0.13%
2019/03/14	16	11.88	13	11.98	12.10	3	9,624	0.03%
2019/03/13	15	11.18	7	11.30	11.00	8	9,429	0.08%
2019/03/12	0	0.00	8	10.96	10.90	-8	9,433	-0.08%
2019/03/08	5	10.75	0	0.00	10.75	5	10,012	0.05%
2019/03/05	1	10.90	0	0.00	10.85	1	11,253	0.01%
2019/03/04	13	10.89	5	10.95	10.85	8	11,267	0.07%
2019/02/27	2	10.90	0	0.00	11.10	2	11,263	0.02%
2019/02/26	44	11.46	45	11.15	11.10	-1	11,271	-0.01%
2019/02/25	55	11.34	3	11.15	11.65	52	11,171	0.47%
2019/02/22	5	10.75	0	0.00	10.75	5	10,865	0.05%
2019/02/20	1	10.90	35	10.84	10.75	-34	10,930	-0.31%
2019/02/19	30	10.80	0	0.00	10.85	30	11,044	0.27%
2019/02/18	2	10.70	0	0.00	10.65	2	11,252	0.02%
2019/02/15	0	0.00	5	10.70	10.65	-5	11,517	-0.04%
2019/02/14	0	0.00	1	10.90	10.85	-1	11,661	-0.01%
2019/02/13	0	0.00	2	10.93	10.85	-2	11,747	-0.02%
2019/02/12	8	10.91	0	0.00	11.05	8	11,995	0.07%
2019/01/30	0	0.00	5	10.75	10.80	-5	12,630	-0.04%
2019/01/23	0	0.00	4	10.95	10.95	-4	13,555	-0.03%
2019/01/21	0	0.00	20	11.30	11.10	-20	13,753	-0.15%
2019/01/17	2	11.35	6	11.67	11.20	-4	13,909	-0.03%
2019/01/15	1	11.40	2	11.65	11.70	-1	13,742	-0.01%
2019/01/14	0	0.00	10	11.20	11.30	-10	13,671	-0.07%
2019/01/10	0	0.00	1	11.40	11.40	-1	13,861	-0.01%
2019/01/07	0	0.00	43	11.35	11.45	-43	14,692	-0.29%
2019/01/04	6	11.08	0	0.00	11.20	6	14,968	0.04%
2019/01/03	61	11.63	10	11.55	11.50	51	15,096	0.34%
2019/01/02	0	0.00	12	11.08	11.25	-12	15,083	-0.08%
2018/12/27	2	10.95	0	0.00	10.80	2	15,929	0.01%
2018/12/25	12	10.69	2	11.00	10.70	10	15,982	0.06%
2018/12/24	10	11.72	7	12.15	11.70	3	15,587	0.02%
2018/12/22	1.3	12.05	2	12.10	12.05	-0.7	15,417	0.00%
2018/12/21	10	12.43	3	12.32	12.45	7	15,434	0.05%
2018/12/20	2	12.05	8	12.16	12.30	-6	15,074	-0.04%
2018/12/19	8	12.20	4	12.28	12.30	4	14,853	0.03%
2018/12/17	2	12.00	0	0.00	12.00	2	15,161	0.01%
2018/12/14	4	11.64	10	11.70	11.80	-6	15,373	-0.04%
2018/12/13	2	11.85	8	12.05	11.85	-6	15,531	-0.04%
2018/12/12	38	12.13	3.6	12.04	12.10	34.4	15,775	0.22%
2018/12/10	13	11.93	1	11.95	11.80	12	16,218	0.07%
2018/12/07	1	11.70	0	0.00	12.40	1	16,260	0.01%
2018/12/06	2	12.00	10	11.68	11.40	-8	16,499	-0.05%
2018/12/05	10	12.15	30	12.15	12.40	-20	16,454	-0.12%
2018/12/04	40	13.08	46	12.26	12.65	-6	16,390	-0.04%
2018/12/03	10	13.10	15	12.83	12.60	-5	16,245	-0.03%
2018/11/30	9	12.07	66	11.82	12.45	-57	16,311	-0.35%
2018/11/29	63	11.67	5	11.20	11.75	58	15,856	0.37%
2018/11/28	45	10.55	0	0.00	10.70	45	15,709	0.29%
2018/11/26	0	0.00	2	10.30	10.20	-2	16,448	-0.01%
2018/11/23	10	10.30	0	0.00	10.15	10	16,740	0.06%
2018/11/21	0	0.00	5	10.80	10.65	-5	17,804	-0.03%
2018/11/19	6	10.95	0	0.00	10.70	6	18,386	0.03%
2018/11/16	0	0.00	4	11.09	10.85	-4	19,036	-0.02%
2018/11/15	1	10.90	6	10.95	10.90	-5	19,319	-0.03%
2018/11/14	0	0.00	39	10.67	11.00	-39	19,378	-0.20%
2018/11/13	39	10.52	0	0.00	10.65	39	19,154	0.20%
2018/11/12	0	0.00	8	10.24	10.25	-8	19,096	-0.04%
2018/11/09	24	11.10	0	0.00	10.65	24	19,305	0.12%
2018/11/08	1	10.95	2	11.15	11.00	-1	19,167	-0.01%
2018/11/07	7	10.69	84.7	10.61	11.00	-77.7	19,126	-0.41%
2018/11/06	84	10.95	0	0.00	10.75	84	18,968	0.44%
2018/11/05	6	10.17	6	10.05	10.05	0	18,809	0.00%
2018/11/02	3	10.00	5	10.10	10.00	-2	18,887	-0.01%
2018/11/01	5	10.70	30	10.25	10.25	-25	18,971	-0.13%
2018/10/31	32	9.70	0	0.00	9.90	32	19,004	0.17%
2018/10/30	1	8.75	20	9.06	9.00	-19	19,032	-0.10%
2018/10/29	25	8.88	1	8.93	8.81	24	19,145	0.13%
2018/10/26	11	9.59	7	9.28	9.22	4	19,314	0.02%
2018/10/25	1	9.94	0	0.00	9.60	1	19,799	0.01%
2018/10/24	0	0.00	7	10.26	10.20	-7	20,151	-0.03%
2018/10/23	1	10.25	7	10.35	10.25	-6	20,632	-0.03%
2018/10/22	1	10.50	0	0.00	10.55	1	21,035	0.00%
2018/10/17	6	11.05	11	10.79	10.55	-5	22,715	-0.02%
2018/10/16	19	10.79	0	0.00	11.00	19	22,987	0.08%
2018/10/15	0	0.00	53	10.21	10.50	-53	23,722	-0.22%
2018/10/12	57	10.43	0	0.00	10.45	57	23,974	0.24%
2018/10/11	4	9.50	1	9.51	9.50	3	23,797	0.01%
2018/10/09	2	10.65	3	11.15	10.55	-1	23,993	0.00%
2018/10/08	10	10.20	0	0.00	10.25	10	24,133	0.04%
2018/10/05	7	11.50	0	0.00	11.25	7	24,601	0.03%
2018/10/04	21.9	12.58	0	0.00	12.50	21.9	24,529	0.09%
2018/10/03	1	13.15	0	0.00	12.95	1	24,981	0.00%
2018/10/02	0	0.00	3	13.45	13.35	-3	25,311	-0.01%
2018/10/01	3	13.67	40	13.66	13.50	-37	25,824	-0.14%
2018/09/28	40	14.01	0	0.00	13.70	40	26,936	0.15%
2018/09/27	5	14.27	25	14.37	13.55	-20	28,547	-0.07%
2018/09/26	20.6	14.69	20	14.35	14.35	0.6	29,047	0.00%
2018/09/25	0	0.00	12	14.77	14.50	-12	30,335	-0.04%
2018/09/21	32.3	14.73	88	13.90	14.90	-55.7	31,472	-0.18%
2018/09/20	90	13.70	6	13.48	13.90	84	31,397	0.27%
2018/09/19	0	0.00	53.5	12.67	12.65	-53.5	31,418	-0.17%
2018/09/18	53.1	12.58	16	12.92	12.55	37.1	31,458	0.12%
2018/09/17	4	13.50	0	0.00	13.35	4	31,507	0.01%
2018/09/05	23	10.97	142.1	10.95	10.75	-119.1	31,617	-0.38%	大賣/鉅額交易
2018/09/04	88	10.70	25	10.57	10.75	63	31,469	0.20%
2018/09/03	5	10.52	225	10.94	10.40	-220	31,613	-0.70%	大賣/鉅額交易
2018/08/31	217	11.41	7	11.44	11.30	210	31,930	0.66%	大買/鉅額交易
2018/08/30	0	0.00	45	11.11	11.15	-45	32,542	-0.14%
2018/08/29	0	0.00	165	11.13	11.15	-165	32,869	-0.50%	大賣/鉅額交易
2018/08/28	171	11.38	5	11.30	11.25	166	34,606	0.48%	大買/鉅額交易
2018/08/27	0	0.00	13	10.85	10.90	-13	35,662	-0.04%
2018/08/24	5	11.15	1	11.15	10.85	4	37,687	0.01%
2018/08/23	6	11.39	106	11.20	10.95	-100	38,272	-0.26%	大賣/
2018/08/22	145	10.72	3	11.32	11.40	142	39,131	0.36%	大買/鉅額交易
2018/08/21	1	10.35	19	10.64	10.40	-18	39,321	-0.05%
2018/08/20	3	11.13	15	10.90	11.00	-12	39,785	-0.03%
2018/08/17	23	11.40	168	11.59	11.40	-145	39,693	-0.37%	大賣/鉅額交易
2018/08/16	145	10.53	2	10.10	10.55	143	39,336	0.36%	大買/鉅額交易
2018/08/15	3	9.49	6	9.63	9.60	-3	39,603	-0.01%
2018/08/14	19	10.11	4	9.99	10.35	15	40,513	0.04%
2018/08/13	10	10.82	36	10.99	10.80	-26	40,113	-0.06%
2018/08/10	3	12.25	54	12.72	12.00	-51	39,972	-0.13%
2018/08/09	0	0.00	28	13.13	12.95	-28	40,260	-0.07%
2018/08/08	20	13.20	78	13.24	13.10	-58	41,338	-0.14%
2018/08/07	5	12.80	196	12.93	12.90	-191	41,468	-0.46%	大賣/鉅額交易
2018/08/06	15	13.69	71	13.53	13.45	-56	41,792	-0.13%
2018/08/03	20	13.79	5	14.00	13.90	15	43,269	0.03%
2018/08/02	22	14.82	34	14.80	14.05	-12	45,013	-0.03%
2018/08/01	22	15.12	0	0.00	15.10	22	45,817	0.05%
2018/07/31	5	14.35	5.3	14.84	14.70	-0.3	45,991	0.00%
2018/07/30	19	14.77	20	15.20	14.65	-1	45,896	0.00%
2018/07/27	20	15.10	0	0.00	15.20	20	45,824	0.04%
2018/07/26	1	14.60	19	14.78	14.60	-18	45,953	-0.04%
2018/07/25	17	15.00	54	14.90	14.85	-37	46,184	-0.08%
2018/07/24	0	0.00	28	15.01	15.00	-28	46,211	-0.06%
2018/07/23	51	14.50	1.4	14.32	14.90	49.6	46,029	0.11%
2018/07/20	12	14.48	23	14.92	14.45	-11	46,309	-0.02%
2018/07/19	35	15.56	9.5	15.53	15.40	25.5	46,882	0.05%
2018/07/18	23	15.42	7	15.39	14.90	16	46,468	0.03%
2018/07/17	18	15.55	48	15.41	15.50	-30	46,123	-0.07%
2018/07/16	7	16.34	186	16.75	16.15	-179	45,621	-0.39%	大賣/鉅額交易
2018/07/13	188	16.29	3	16.08	16.75	185	45,003	0.41%	大買/鉅額交易
2018/07/12	20	15.74	62.8	15.54	15.60	-42.8	44,392	-0.10%
2018/07/11	1	15.85	90	15.28	15.55	-89	44,173	-0.20%
2018/07/10	82	14.90	20	14.96	15.05	62	43,593	0.14%
2018/07/09	17	13.97	3	13.90	13.70	14	43,706	0.03%
2018/07/06	10	13.72	6	13.43	13.95	4	44,429	0.01%
2018/07/05	0	0.00	1	14.10	13.85	-1	44,616	0.00%
2018/07/04	24	14.50	5	14.35	14.35	19	44,216	0.04%
2018/07/03	5	13.65	16	13.95	13.65	-11	43,329	-0.03%
2018/07/02	2	14.05	0	0.00	13.70	2	42,882	0.00%
2018/06/29	3	14.90	10	14.73	14.65	-7	42,332	-0.02%
2018/06/28	1	15.00	1	14.80	15.00	0	41,940	0.00%
2018/06/27	2	15.50	62	15.17	14.55	-60	41,426	-0.14%
2018/06/26	91	14.39	44	14.22	15.05	47	40,386	0.12%
2018/06/25	16	14.62	48	14.62	14.60	-32	38,673	-0.08%
2018/06/22	58	16.34	30	16.25	16.20	28	38,095	0.07%
2018/06/21	279	18.81	18.5	18.80	17.95	260.5	36,866	0.71%	大買/鉅額交易
2018/06/20	5	16.65	0	0.00	17.80	5	35,806	0.01%
2018/06/19	4	17.96	3	18.00	18.45	1	36,024	0.00%
2018/06/15	3	17.08	3	17.10	17.70	0	36,071	0.00%
2018/06/14	3	15.65	4.4	16.30	16.45	-1.4	35,935	0.00%
2018/06/13	2	15.65	0	0.00	15.65	2	35,583	0.01%
2018/06/12	0	0.00	26.4	17.63	17.35	-26.4	35,099	-0.08%
2018/06/11	57	17.84	0.3	17.65	17.75	56.7	34,863	0.16%
2018/06/08	51	16.54	26	16.08	17.10	25	34,505	0.07%
2018/06/07	75	17.14	33	16.75	16.45	42	33,747	0.12%
2018/06/06	15	18.25	11	18.20	18.25	4	32,935	0.01%
2018/06/05	60	19.25	106.7	19.32	19.45	-46.7	32,562	-0.14%	大賣/
2018/06/04	134	16.69	69.6	17.05	17.90	64.4	30,655	0.21%	大買/
2018/06/01	83	16.07	89.7	16.14	16.30	-6.7	29,250	-0.02%
2018/05/31	282	15.03	70	15.08	15.40	212	27,078	0.78%	大買/鉅額交易
2018/05/30	71	13.77	61.7	13.73	14.00	9.3	26,186	0.04%
2018/05/29	77	12.10	708	12.23	12.75	-631	24,891	-2.54%	大賣/鉅額交易
2018/05/28	731	12.06	46.5	11.93	12.10	684.5	24,318	2.81%	大買/鉅額交易
2018/05/25	10	11.25	149	11.14	11.00	-139	23,627	-0.59%	大賣/鉅額交易
2018/05/24	153	11.56	9	11.35	11.30	144	23,314	0.62%	大買/鉅額交易
2018/05/23	17	11.72	804.8	11.47	11.55	-787.8	23,091	-3.41%	大賣/鉅額交易
2018/05/22	248	11.48	101	11.33	11.55	147	22,704	0.65%	大買/大賣/鉅額交易
2018/05/21	557	10.45	20	10.50	10.50	537	21,639	2.48%	大買/鉅額交易
2018/05/18	4	9.54	13	9.50	9.56	-9	21,408	-0.04%
2018/05/17	20	9.55	675.2	9.36	9.70	-655.2	21,214	-3.09%	大賣/鉅額交易
2018/05/16	339	9.53	322	9.05	9.08	17	20,677	0.08%	大買/大賣/
2018/05/15	2	9.60	120	9.60	9.60	-118	19,619	-0.60%	大賣/鉅額交易
2018/05/14	216	8.71	20	8.73	8.73	196	19,636	1.00%	大買/鉅額交易
2018/05/11	1,571	7.75	46.5	7.94	7.94	1,524.5	19,100	7.98%	大買/鉅額交易
2018/05/10	13	7.09	169.8	6.88	7.22	-156.8	17,537	-0.89%	大賣/鉅額交易
2018/05/09	0	0.00	1	6.19	6.57	-1	15,601	-0.01%
2018/05/08	3	6.20	0.9	6.20	6.20	2.1	14,885	0.01%
2018/05/04	0	0.00	1	5.74	5.68	-1	15,197	-0.01%
2018/05/03	1	5.79	0	0.00	5.78	1	15,859	0.01%
2018/05/02	110	5.50	5	5.59	5.58	105	16,669	0.63%	大買/鉅額交易
2018/04/26	0	0.00	180	6.24	5.96	-180	17,098	-1.05%	大賣/鉅額交易
2018/04/25	220	6.24	6.8	6.34	6.34	213.2	16,215	1.32%	大買/鉅額交易
2018/04/19	0	0.00	5	5.71	5.70	-5	14,882	-0.03%
2018/04/18	0	0.00	5	5.62	5.79	-5	14,791	-0.03%
2018/04/17	5	5.79	2	5.77	5.57	3	14,606	0.02%
2018/04/16	1.5	5.92	52	5.81	6.00	-50.5	14,288	-0.35%
2018/04/13	0	0.00	41	6.00	5.77	-41	13,710	-0.30%
2018/04/12	98	5.86	133	5.93	6.01	-35	12,983	-0.27%	大賣/
2018/04/11	111	5.81	12	5.64	5.84	99	12,051	0.82%	大買/
2018/04/10	15	5.33	0	0.00	5.31	15	11,433	0.13%
2018/03/30	5	5.44	0	0.00	5.48	5	11,281	0.04%
2018/03/28	0	0.00	8	5.66	5.55	-8	11,064	-0.07%
2018/03/27	3	5.70	5	5.68	5.64	-2	10,975	-0.02%
2018/03/26	5	5.61	15	5.67	5.65	-10	10,876	-0.09%
2018/03/23	8	5.65	56	5.78	5.75	-48	10,692	-0.45%
2018/03/22	52	5.96	32	5.80	5.91	20	10,371	0.19%
2018/03/21	3	5.55	2	5.43	5.72	1	9,677	0.01%
2018/03/20	10	5.38	0	0.00	5.32	10	9,235	0.11%
2018/03/19	0	0.00	26	5.19	5.19	-26	9,088	-0.29%
2018/03/15	20	5.25	0	0.00	5.26	20	9,040	0.22%
2018/03/13	0	0.00	1	5.27	5.26	-1	9,046	-0.01%
2018/03/12	2	5.26	0	0.00	5.25	2	9,054	0.02%
2018/03/05	0	0.00	15	5.18	5.11	-15	8,800	-0.17%
2018/02/26	0	0.00	7	5.40	5.37	-7	8,685	-0.08%
2018/02/23	0	0.00	5	5.50	5.41	-5	8,607	-0.06%
2018/02/22	0	0.00	2	5.40	5.38	-2	8,451	-0.02%
2018/02/21	6	4.89	0	0.00	5.34	6	8,203	0.07%
2018/02/09	4	4.76	2	4.77	4.76	2	8,025	0.02%
2018/02/06	5	4.98	0	0.00	4.95	5	7,822	0.06%
2018/02/01	5	5.63	0	0.00	5.57	5	7,397	0.07%
2018/01/30	3	5.72	0	0.00	5.54	3	6,919	0.04%
2018/01/29	0	0.00	105	5.97	5.90	-105	6,446	-1.63%	大賣/鉅額交易
2018/01/26	106	5.88	3	5.92	5.91	103	6,108	1.69%	大買/鉅額交易
2018/01/25	4	5.96	12	5.85	5.65	-8	5,247	-0.15%
2018/01/24	0	0.00	36	5.77	5.77	-36	4,060	-0.89%
2018/01/22	2	4.83	0	0.00	4.78	2	2,862	0.07%
2018/01/05	0	0.00	1.9	4.69	4.71	-1.9	2,752	-0.07%