錸德 (2349)-元大-大里券商分點個股進出

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
9.72
漲跌
▲0.65
漲幅
+7.17%
成交量
15,265張
產業
上市光電類股
315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-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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
2024/05/31	8.2	9.70	14	9.70	9.72	-5.8	3,284	-0.18%
2024/05/30	9.6	9.23	1.5	9.19	9.07	8	3,041	0.26%
2024/05/29	16	9.18	3.9	9.29	9.43	12.1	2,924	0.41%
2024/05/28	14	9.16	6.1	9.26	9.30	7.9	2,648	0.30%
2024/05/23	0.4	8.44	23.2	8.44	8.36	-22.8	2,244	-1.02%
2024/05/22	0.5	8.60	2	8.66	8.60	-1.5	2,190	-0.07%
2024/05/21	0	0.00	7	8.62	8.62	-7	2,146	-0.33%
2024/05/20	14	8.73	7	8.63	8.52	7	2,061	0.34%
2024/05/17	33.3	8.85	12	8.78	8.75	21.3	1,963	1.08%
2024/05/16	2	8.42	0	0.00	8.42	2	1,550	0.13%
2024/05/13	0	0.00	0.2	7.60	7.66	-0.2	1,259	-0.01%
2024/05/07	2	7.45	0	0.00	7.43	2	1,211	0.17%
2024/05/03	0	0.00	0.3	7.68	7.63	-0.3	1,172	-0.02%
2024/04/30	0.1	7.65	1	7.71	7.63	-0.9	1,143	-0.08%
2024/04/29	0.2	7.71	1	7.75	7.72	-0.8	1,132	-0.07%
2024/04/26	24	7.70	0	0.00	7.78	24	1,095	2.19%
2024/04/23	0.2	7.32	0	0.00	7.33	0.2	1,007	0.02%
2024/04/22	0	0.00	0.2	7.30	7.29	-0.2	1,004	-0.02%
2024/04/18	0	7.39	2.5	7.39	7.37	-2.5	964	-0.26%
2024/04/17	1	7.39	0	0.00	7.41	1	955	0.10%
2024/04/12	0	7.75	0	0.00	7.74	0	935	0.00%
2024/04/09	0	7.73	0	0.00	7.77	0	910	0.00%
2024/04/03	1	7.70	0.1	7.74	7.72	0.9	889	0.10%
2024/03/21	0	7.79	0	0.00	7.78	0	893	0.00%
2024/03/19	0	7.85	0.1	7.83	7.81	-0.1	894	-0.01%
2024/03/14	0	7.91	0	0.00	7.87	0	889	0.00%
2024/03/13	0	8.06	0	0.00	7.96	0	900	0.00%
2024/03/12	0	0.00	12	8.05	8.06	-12	924	-1.30%
2024/03/08	4	7.75	0	0.00	7.72	4	1,034	0.39%
2024/03/05	0	7.88	0	0.00	7.84	0	1,039	0.00%
2024/02/26	0	0.00	21	7.86	7.83	-21	1,016	-2.07%
2024/02/23	21	7.88	0	0.00	7.86	21	1,007	2.08%
2024/02/20	0	0.00	2	8.00	8.01	-2	1,032	-0.19%
2024/02/19	0	8.04	0	0.00	8.05	0	1,034	0.00%
2024/01/30	1	7.86	0	0.00	7.83	1	1,018	0.10%
2024/01/25	0	0.00	2	7.95	7.94	-2	1,017	-0.20%
2024/01/24	1	7.97	0	0.00	7.96	1	1,018	0.10%
2024/01/22	0	7.96	0	0.00	7.93	0	1,016	0.00%
2024/01/16	0	7.96	0	0.00	7.94	0	1,007	0.00%
2024/01/10	2	8.00	0	0.00	8.00	2	1,022	0.20%
2024/01/09	3	8.00	0	0.00	8.04	3	1,023	0.29%
2024/01/04	0	0.00	1.1	8.07	8.05	-1.1	1,029	-0.10%
2024/01/03	0.1	8.15	1	8.09	8.09	-0.9	1,028	-0.09%
2023/12/29	0	0.00	3	8.18	8.20	-3	1,022	-0.29%
2023/12/28	0	0.00	19	8.16	8.19	-19	1,031	-1.84%
2023/12/27	22	8.18	0	0.00	8.15	22	1,026	2.14%
2023/12/19	0	8.14	0	0.00	8.11	0	1,005	0.00%
2023/12/14	2	8.26	0	0.00	8.28	2	1,002	0.20%
2023/12/12	10	8.26	0	0.00	8.25	10	992	1.01%
2023/12/08	1	8.44	0	0.00	8.45	1	966	0.10%
2023/11/30	0	0.00	2.7	8.11	8.13	-2.7	743	-0.36%
2023/11/20	0	0.00	3	8.20	8.21	-3	724	-0.41%
2023/11/15	0	0.00	2	7.98	8.01	-2	715	-0.28%
2023/11/13	0	0.00	56	8.08	8.08	-56	705	-7.94%
2023/10/26	0	0.00	3	7.97	7.99	-3	880	-0.34%
2023/10/24	0	0.00	0.3	7.88	7.93	-0.3	890	-0.03%
2023/10/19	0	0.00	0.3	7.88	7.88	-0.3	942	-0.03%
2023/10/18	10	7.88	0	0.00	7.88	10	964	1.04%
2023/10/12	0	0.00	1	8.22	8.22	-1	1,073	-0.09%
2023/10/11	3	8.00	0	0.00	8.03	3	1,071	0.28%
2023/10/06	0	8.04	60	8.03	8.08	-60	1,080	-5.55%
2023/10/04	1	8.00	20	8.01	8.03	-19	1,112	-1.71%
2023/10/02	20	8.17	0	0.00	8.15	20	1,141	1.75%
2023/09/27	56	8.20	0	0.00	8.13	56	1,194	4.69%
2023/09/20	0	0.00	2	8.46	8.43	-2	1,259	-0.16%
2023/09/14	0.7	8.44	25	8.48	8.47	-24.3	1,520	-1.60%
2023/09/11	0	0.00	3	8.48	8.46	-3	1,661	-0.18%
2023/09/08	2	8.48	0	0.00	8.51	2	1,700	0.12%
2023/09/05	1	8.55	0.5	8.50	8.65	0.5	1,806	0.03%
2023/09/01	0	0.00	2	8.50	8.53	-2	1,924	-0.10%
2023/08/28	13	8.38	0	0.00	8.32	13	2,335	0.56%
2023/08/22	10	8.40	0	0.00	8.39	10	2,599	0.38%
2023/08/21	9.9	8.50	0.2	8.50	8.47	9.7	2,818	0.34%
2023/08/17	1	8.45	1	8.47	8.58	0	2,823	0.00%
2023/08/15	0	0.00	1	8.55	8.59	-1	2,864	-0.03%
2023/08/14	10	8.50	0	0.00	8.50	10	2,872	0.35%
2023/08/11	10	8.55	0	0.00	8.56	10	2,869	0.35%
2023/08/10	10	8.68	0.5	8.74	8.68	9.5	2,870	0.33%
2023/08/08	11	8.88	1.5	8.89	8.89	9.5	2,895	0.33%
2023/08/02	27	8.96	2	9.06	8.92	25	2,880	0.87%
2023/08/01	13	9.08	12	9.10	9.08	1	2,840	0.04%
2023/07/31	2	9.15	0	0.00	9.15	2	2,830	0.07%
2023/07/28	0	0.00	6	9.20	9.18	-6	2,807	-0.21%
2023/07/26	10	9.13	2	9.14	9.11	8	2,798	0.29%
2023/07/25	20	9.20	0	0.00	9.19	20	2,786	0.72%
2023/07/24	20.1	9.27	1	9.30	9.21	19.1	2,776	0.69%
2023/07/21	3.2	9.41	0	0.00	9.38	3.2	2,770	0.12%
2023/07/20	0	0.00	0.4	9.43	9.50	-0.4	2,777	-0.02%
2023/07/19	0.4	9.41	0	0.00	9.43	0.4	2,786	0.02%
2023/07/18	1	9.59	0.4	9.50	9.57	0.6	2,807	0.02%
2023/07/17	1	9.76	1	9.95	9.82	0	2,785	0.00%
2023/07/14	0	0.00	4.9	9.34	9.42	-4.9	2,745	-0.18%
2023/07/12	5	9.45	0.3	9.40	9.43	4.7	2,778	0.17%
2023/07/11	15	9.40	10.1	9.50	9.54	4.9	2,826	0.17%
2023/07/10	1.1	9.35	3	9.32	9.31	-1.9	2,836	-0.07%
2023/07/07	13.1	9.36	6	9.37	9.37	7.1	2,872	0.25%
2023/07/06	9	9.50	10	9.60	9.50	-1	2,905	-0.03%
2023/07/03	4	9.93	16	9.88	9.86	-12	2,998	-0.40%
2023/06/30	0.2	9.80	54	9.77	9.88	-53.8	2,995	-1.80%
2023/06/29	2	9.76	0	9.73	9.79	2	2,999	0.07%
2023/06/28	0	0.00	2	9.73	9.73	-2	3,017	-0.07%
2023/06/27	7	9.71	0	0.00	9.71	7	3,046	0.23%
2023/06/26	19	9.99	18	10.13	10.05	1	3,048	0.03%
2023/06/21	2	9.59	0	0.00	9.57	2	2,976	0.07%
2023/06/20	3	9.36	5	9.37	9.55	-2	2,977	-0.07%
2023/06/19	1.3	9.44	1	9.50	9.42	0.3	2,951	0.01%
2023/06/16	0.3	9.46	0	0.00	9.44	0.3	2,941	0.01%
2023/06/15	5.3	9.47	58	9.45	9.43	-52.7	2,899	-1.82%
2023/06/14	2.3	9.78	10	9.75	9.75	-7.7	2,829	-0.27%
2023/06/13	1.1	9.96	0	0.00	9.90	1.1	2,826	0.04%
2023/06/12	0.1	9.98	2	9.97	9.89	-2	2,804	-0.07%
2023/06/09	16.2	9.98	5	9.95	9.99	11.2	2,770	0.40%
2023/06/08	3.1	10.02	1	9.99	9.98	2.1	2,756	0.08%
2023/06/07	10	10.08	103	10.03	10.00	-93	2,748	-3.38%	大賣/
2023/06/06	1	9.90	40	9.93	9.88	-39	2,685	-1.45%
2023/06/05	53	9.98	21	10.10	10.00	32	2,619	1.22%
2023/06/02	7	9.88	0	0.00	9.91	7	2,525	0.28%
2023/06/01	71.1	9.75	0.1	9.80	9.70	70.9	2,391	2.97%
2023/05/31	11	9.71	7	9.65	9.72	4	2,320	0.17%
2023/05/30	0	0.00	0	9.26	9.24	0	2,220	0.00%
2023/05/29	0.2	9.35	3	9.29	9.29	-2.8	2,216	-0.13%
2023/05/26	11	9.39	5	9.44	9.32	6	2,190	0.27%
2023/05/25	21	9.78	14	9.61	9.83	7	2,076	0.34%
2023/05/23	3	9.09	0	0.00	9.07	3	1,898	0.16%
2023/05/22	7	9.15	0	0.00	9.12	7	1,981	0.35%
2023/05/19	1	9.08	0	0.00	9.09	1	1,977	0.05%
2023/05/15	5	9.09	1	9.15	9.09	4	1,924	0.21%
2023/05/10	0	0.00	0.4	8.86	8.93	-0.4	1,875	-0.02%
2023/05/08	2	8.99	2	8.99	8.98	0	1,884	0.00%
2023/05/04	0	0.00	10	8.94	8.99	-10	1,908	-0.52%
2023/04/25	0	0.00	2.3	8.98	8.91	-2.3	1,977	-0.12%
2023/04/24	0	0.00	2	9.04	9.09	-2	1,957	-0.10%
2023/04/21	2	8.99	0	0.00	8.95	2	1,950	0.10%
2023/04/20	0	0.00	16	9.29	9.21	-16	1,907	-0.84%
2023/04/19	2.3	9.34	0	0.00	9.33	2.3	1,891	0.12%
2023/04/18	1	9.31	6	9.30	9.29	-5	1,870	-0.27%
2023/04/14	1	9.46	20.1	9.50	9.43	-19.1	1,822	-1.05%
2023/04/13	0	9.28	0	0.00	9.27	0	1,760	0.00%
2023/04/12	24	9.31	46.1	9.33	9.34	-22.1	1,738	-1.27%
2023/04/11	0	0.00	2	9.27	9.17	-2	1,690	-0.12%
2023/04/10	14	9.46	27	9.05	9.34	-13	1,649	-0.79%
2023/04/07	0	8.81	0	0.00	8.83	0	1,520	0.00%
2023/04/06	3	8.76	1	8.90	8.88	2	1,509	0.13%
2023/03/30	6	9.00	0	0.00	8.99	6	1,479	0.41%
2023/03/29	0	0.00	0.3	8.95	9.04	-0.3	1,463	-0.02%
2023/03/28	2	9.07	0.4	8.86	8.92	1.6	1,436	0.11%
2023/03/27	6	9.07	21	9.07	9.09	-15	1,386	-1.08%
2023/03/24	10	8.65	0	0.00	8.78	10	1,320	0.76%
2023/03/14	0	0.00	1	8.53	8.52	-1	1,363	-0.07%
2023/03/13	12	8.59	0	0.00	8.62	12	1,362	0.88%
2023/03/10	46	8.85	6	8.82	8.81	40	1,370	2.92%
2023/03/09	0	0.00	1.5	8.80	8.80	-1.5	1,415	-0.11%
2023/03/08	0	8.73	1	8.85	8.76	-1	1,399	-0.07%
2023/03/07	1	8.72	0	0.00	8.75	1	1,395	0.07%
2023/02/24	1	8.64	2	8.76	8.61	-1	1,359	-0.07%
2023/02/23	1	8.70	0.5	8.70	8.70	0.5	1,347	0.03%
2023/02/22	1	8.64	4	8.55	8.64	-3	1,344	-0.22%
2023/02/21	1	8.66	0	0.00	8.71	1	1,325	0.08%
2023/02/20	2	8.81	0.1	8.91	8.90	1.9	1,293	0.15%
2023/02/16	2	8.27	0	0.00	8.30	2	1,211	0.17%
2023/02/14	3	8.22	0	0.00	8.22	3	1,195	0.25%
2023/02/01	0	0.00	8	8.21	8.20	-8	1,155	-0.69%
2023/01/31	0	0.00	4	8.17	8.14	-4	1,136	-0.35%
2023/01/17	3	7.97	1	7.97	7.93	2	1,067	0.19%
2023/01/11	0	0.00	0.1	7.89	7.86	-0.1	1,051	-0.01%
2023/01/10	4	7.90	0	0.00	7.89	4	1,044	0.38%
2023/01/04	1.1	7.84	0	0.00	7.82	1.1	1,058	0.10%
2022/12/30	0	0.00	2	7.64	7.61	-2	1,057	-0.19%
2022/12/29	0	0.00	0.2	7.59	7.60	-0.2	1,055	-0.02%
2022/12/27	0	0.00	20	7.79	7.79	-20	1,059	-1.89%
2022/12/26	10	7.89	1	7.86	7.82	9	1,062	0.85%
2022/12/23	0	0.00	1	7.77	7.84	-1	1,068	-0.09%
2022/12/22	10	7.80	0	0.00	7.88	10	1,075	0.93%
2022/12/21	2	7.82	0	0.00	7.79	2	1,075	0.19%
2022/12/19	30	7.87	0	0.00	7.90	30	1,079	2.78%
2022/12/16	0	0.00	6	7.93	7.90	-6	1,088	-0.55%
2022/12/12	5	8.14	1	8.24	8.14	4	1,085	0.37%
2022/12/09	2	8.13	25	8.13	8.16	-23	1,105	-2.08%
2022/12/08	0	0.00	10	8.00	8.00	-10	1,090	-0.92%
2022/12/07	10	8.30	3	8.24	8.13	7	1,059	0.66%
2022/12/06	0	0.00	1	8.05	7.96	-1	996	-0.10%
2022/12/02	1	7.91	0	0.00	7.90	1	969	0.10%
2022/12/01	29	8.06	1	8.10	8.10	28	929	3.01%
2022/11/22	0	0.00	0.6	7.25	7.29	-0.6	891	-0.07%
2022/11/18	0.3	7.31	11	7.33	7.30	-10.7	911	-1.17%
2022/11/08	6	7.36	12.7	7.30	7.28	-6.7	1,257	-0.53%
2022/11/02	1	7.25	0	0.00	7.20	1	1,264	0.08%
2022/10/31	0	0.00	0.5	7.03	7.01	-0.5	1,264	-0.04%
2022/10/26	0	0.00	1	6.98	7.03	-1	1,288	-0.08%
2022/10/20	0.1	6.97	0	0.00	7.00	0.1	1,295	0.01%
2022/10/17	0	0.00	2	7.00	7.09	-2	1,292	-0.15%
2022/10/13	0.2	7.24	0	0.00	7.00	0.2	1,304	0.02%
2022/10/12	0	0.00	21.4	7.21	7.28	-21.4	1,291	-1.65%
2022/10/04	5	7.62	4	7.61	7.63	1	1,315	0.08%
2022/09/29	1	7.61	0	0.00	7.60	1	1,344	0.07%
2022/09/23	0	0.00	2	8.29	8.17	-2	1,401	-0.14%
2022/09/14	0	0.00	2	8.24	8.24	-2	1,388	-0.14%
2022/09/13	0.1	8.32	0	0.00	8.34	0.1	1,391	0.01%
2022/09/12	0	0.00	0.1	8.32	8.37	-0.1	1,424	-0.01%
2022/09/08	0	0.00	0.7	8.05	8.15	-0.7	1,426	-0.05%
2022/09/05	0	0.00	0.3	8.11	8.13	-0.3	1,463	-0.02%
2022/09/02	0	0.00	3	8.33	8.30	-3	1,464	-0.20%
2022/08/30	2	8.48	0	0.00	8.47	2	1,461	0.14%
2022/08/26	0	0.00	0.5	8.50	8.53	-0.5	1,441	-0.04%
2022/08/22	1	8.64	0	0.00	8.55	1	1,407	0.07%
2022/08/19	2	8.70	0	0.00	8.74	2	1,389	0.14%
2022/08/18	5	8.42	0	0.00	8.52	5	1,350	0.37%
2022/08/17	0	0.00	3	8.60	8.56	-3	1,333	-0.23%
2022/08/16	23	8.76	0	0.00	8.71	23	1,258	1.83%
2022/08/11	1	7.47	0	0.00	7.47	1	1,054	0.09%
2022/07/25	0	7.53	0	0.00	7.48	0	1,083	0.00%
2022/07/22	0	0.00	4	7.51	7.48	-4	1,094	-0.37%
2022/07/21	1	7.49	0	0.00	7.50	1	1,122	0.09%
2022/07/20	3	7.57	0	0.00	7.43	3	1,135	0.26%
2022/07/11	0	0.00	0.3	7.52	7.48	-0.3	1,128	-0.03%
2022/07/04	0	0.00	0.3	7.20	7.19	-0.3	1,109	-0.03%
2022/07/01	1	7.35	0	0.00	7.25	1	1,102	0.09%
2022/06/30	0	0.00	0.1	7.82	7.65	-0.1	1,084	0.00%
2022/06/27	0	0.00	0.1	8.17	8.20	-0.1	1,070	-0.01%
2022/06/22	0	0.00	1	8.14	8.01	-1	1,085	-0.09%
2022/06/17	0	0.00	0.8	8.58	8.51	-0.8	1,063	-0.07%
2022/06/16	1	8.80	0	0.00	8.76	1	1,059	0.09%
2022/06/13	0	0.00	5	8.71	8.73	-5	1,060	-0.47%
2022/06/08	1	8.86	0	0.00	8.87	1	1,059	0.09%
2022/06/06	0	0.00	2	8.86	8.88	-2	1,095	-0.18%
2022/05/31	0	0.00	4	8.92	8.94	-4	1,204	-0.33%
2022/05/25	0	0.00	6	8.78	8.81	-6	1,282	-0.47%
2022/05/19	0	0.00	2	8.78	8.80	-2	1,406	-0.14%
2022/05/18	0	0.00	3	8.83	8.89	-3	1,428	-0.21%
2022/05/17	4	8.71	2	8.80	8.74	2	1,446	0.14%
2022/05/10	3	8.79	0	0.00	8.90	3	1,554	0.19%
2022/05/06	2	8.95	0	0.00	9.00	2	1,607	0.12%
2022/04/25	4	8.72	0	0.00	8.70	4	2,195	0.18%
2022/04/20	5	8.94	30	8.95	9.00	-25	2,358	-1.06%
2022/04/19	24	8.98	0	0.00	8.96	24	2,416	0.99%
2022/04/15	0	0.00	0.9	8.94	8.98	-0.9	2,669	-0.03%
2022/04/13	2	9.00	3	9.09	9.09	-1	2,950	-0.03%
2022/04/12	0	0.00	1	8.98	8.99	-1	3,177	-0.03%
2022/03/30	0	0.00	0.1	9.19	9.21	-0.1	5,485	0.00%
2022/03/21	60	9.37	0	0.00	9.28	60	5,812	1.03%
2022/03/17	0	0.00	2	9.24	9.25	-2	5,971	-0.03%
2022/03/16	0	0.00	16.1	9.09	9.09	-16.1	6,202	-0.26%
2022/03/15	1	9.11	0	0.00	9.10	1	6,443	0.02%
2022/03/14	0	0.00	4	9.13	9.24	-4	6,453	-0.06%
2022/03/09	0	0.00	0.5	9.10	9.15	-0.5	6,456	-0.01%
2022/03/08	5	9.01	5	9.02	9.01	0	6,471	0.00%
2022/03/07	1	9.18	0	0.00	9.17	1	6,471	0.02%
2022/03/04	2.1	9.47	0	0.00	9.44	2.1	6,609	0.03%
2022/03/03	1	9.57	0	0.00	9.59	1	6,602	0.02%
2022/02/25	0	0.00	1	9.50	9.43	-1	6,668	-0.01%
2022/02/24	3	9.36	3	9.37	9.43	0	6,670	0.00%
2022/02/23	30	9.50	0	0.00	9.51	30	6,642	0.45%
2022/02/21	4	9.66	0	0.00	9.65	4	6,611	0.06%
2022/02/17	0	0.00	2	9.69	9.69	-2	6,620	-0.03%
2022/02/11	0	0.00	2	9.83	9.85	-2	6,615	-0.03%
2022/02/10	0	0.00	1	9.94	9.85	-1	6,626	-0.02%
2022/02/09	1	10.00	1	9.97	9.97	0	6,627	0.00%
2022/02/08	1	9.70	4	9.83	9.84	-3	6,634	-0.05%
2022/02/07	2	9.74	0	0.00	9.71	2	6,710	0.03%
2022/01/26	1	9.48	7	9.47	9.45	-6	6,704	-0.09%
2022/01/25	11	9.52	1	9.37	9.45	10	6,687	0.15%
2022/01/24	5	9.77	4	9.85	9.78	1	6,613	0.02%
2022/01/21	13	9.94	2	9.90	9.90	11	6,555	0.17%
2022/01/20	11	10.28	1	10.35	10.20	10	6,482	0.15%
2022/01/19	3	10.18	3	10.10	10.05	0	6,359	0.00%
2022/01/18	4	9.87	1	9.85	9.80	3	6,266	0.05%
2022/01/17	3	9.92	0	0.00	10.05	3	6,218	0.05%
2022/01/14	4	9.84	6	10.03	9.80	-2	6,190	-0.03%
2022/01/13	2	10.15	20	10.00	10.00	-18	6,126	-0.29%
2022/01/12	0	0.00	1	10.15	10.10	-1	6,061	-0.02%
2022/01/11	0	0.00	4	10.33	10.10	-4	6,006	-0.07%
2022/01/10	5	10.74	4	10.61	10.60	1	5,829	0.02%
2022/01/07	1	10.60	12	10.81	10.60	-11	5,747	-0.19%
2022/01/06	5	11.04	15	11.03	11.00	-10	5,605	-0.18%
2022/01/05	8	11.28	17	11.33	11.25	-9	5,463	-0.16%
2022/01/04	138	11.75	283	11.57	11.65	-145	5,238	-2.77%	大買/大賣/鉅額交易
2022/01/03	135	11.67	44	11.33	11.40	91	4,828	1.88%	大買/
2021/12/30	158	11.88	27	11.74	11.75	131	4,470	2.93%	大買/鉅額交易
2021/12/29	28	11.18	15.6	11.22	11.25	12.4	3,769	0.33%
2021/12/28	2	10.40	8	10.21	10.25	-6	3,205	-0.19%
2021/12/27	2.1	10.20	13	10.08	10.25	-10.9	3,139	-0.35%
2021/12/24	0	0.00	2	10.00	9.97	-2	3,049	-0.07%
2021/12/23	13.8	10.18	10	9.87	9.97	3.8	2,973	0.13%
2021/12/22	17	9.88	0	9.79	9.90	17	2,868	0.59%
2021/12/16	0	0.00	1	9.59	9.47	-1	2,760	-0.04%
2021/12/15	2	9.48	2	9.48	9.45	0	2,712	0.00%
2021/12/14	10	9.52	71	9.73	9.42	-61	2,690	-2.27%
2021/12/13	4	9.89	2	9.74	9.82	2	2,609	0.08%
2021/12/10	93	10.20	15	10.09	9.93	78	2,513	3.10%
2021/12/09	3	9.74	2.1	10.15	10.15	0.9	2,274	0.04%
2021/12/08	0	0.00	1	9.22	9.26	-1	2,023	-0.05%
2021/12/02	2	9.10	1	9.16	9.15	1	1,999	0.05%
2021/12/01	10	9.13	0	0.00	9.24	10	1,987	0.50%
2021/11/30	0	0.00	1	9.22	8.90	-1	1,968	-0.05%
2021/11/29	7	9.06	0	0.00	9.11	7	1,823	0.38%
2021/11/22	3	9.58	0	0.00	9.66	3	1,728	0.17%
2021/11/19	2	9.59	0	0.00	9.56	2	1,727	0.12%
2021/11/18	2	9.60	0	0.00	9.58	2	1,736	0.12%
2021/11/17	0	0.00	2	9.56	9.63	-2	1,766	-0.11%
2021/11/15	4.6	9.59	0.5	9.50	9.54	4.1	1,798	0.23%
2021/11/12	10	9.57	0	0.00	9.56	10	1,807	0.55%
2021/11/10	0	0.00	1	9.89	9.88	-1	1,843	-0.05%
2021/11/08	0	0.00	14	9.98	9.95	-14	1,969	-0.71%
2021/11/05	0	0.00	1	9.95	9.94	-1	2,105	-0.05%
2021/11/04	4	10.00	1	9.92	10.10	3	2,265	0.13%
2021/11/03	0	0.00	0.3	9.76	9.77	-0.3	2,746	-0.01%
2021/11/02	0	0.00	1	9.80	9.72	-1	2,918	-0.03%
2021/10/29	8	9.77	0	0.00	9.78	8	3,046	0.26%
2021/10/28	7	9.76	0	0.00	9.90	7	3,040	0.23%
2021/10/27	3	9.70	0	0.00	9.70	3	3,030	0.10%
2021/10/26	0	0.00	1	9.65	9.70	-1	3,032	-0.03%
2021/10/15	0	0.00	2	9.31	9.31	-2	3,183	-0.06%
2021/10/14	0	0.00	0.1	9.20	9.25	-0.1	3,209	0.00%
2021/10/13	0	0.00	4	9.25	9.25	-4	3,257	-0.12%
2021/10/12	0	0.00	1	9.25	9.35	-1	3,286	-0.03%
2021/10/06	0	0.00	25	9.16	9.08	-25	3,358	-0.74%
2021/10/05	0	0.00	25	9.14	9.28	-25	3,379	-0.74%
2021/10/04	2	9.15	0	0.00	9.15	2	3,397	0.06%
2021/10/01	1	9.61	1	9.52	9.45	0	3,393	0.00%
2021/09/29	0	0.00	1.2	9.56	9.57	-1.2	3,442	-0.03%
2021/09/27	0	0.00	4	9.72	9.71	-4	3,672	-0.11%
2021/09/24	0	0.00	0.2	9.52	9.59	-0.2	3,853	-0.01%
2021/09/23	2	9.58	0	0.00	9.57	2	3,863	0.05%
2021/09/22	1	9.52	30	9.50	9.53	-29	3,917	-0.74%
2021/09/17	0.4	9.58	0	0.00	9.62	0.4	3,924	0.01%
2021/09/16	1	9.48	0	0.00	9.50	1	3,929	0.03%
2021/09/14	15	9.60	0	0.00	9.60	15	3,944	0.38%
2021/09/08	1	9.47	0	0.00	9.47	1	4,035	0.02%
2021/09/07	3	9.57	2	9.56	9.60	1	4,050	0.02%
2021/09/06	0	0.00	4.7	9.73	9.66	-4.7	4,053	-0.11%
2021/09/02	0	0.00	10	9.83	9.90	-10	4,044	-0.25%
2021/09/01	1	9.82	0	0.00	9.83	1	4,023	0.02%
2021/08/31	0	0.00	10	9.60	9.69	-10	4,015	-0.25%
2021/08/27	0	0.00	6.3	9.67	9.67	-6.3	4,068	-0.15%
2021/08/26	0	0.00	2	9.70	9.68	-2	4,103	-0.05%
2021/08/25	0	0.00	5	9.71	9.67	-5	4,136	-0.12%
2021/08/24	1	9.50	49	9.52	9.59	-48	4,151	-1.16%
2021/08/19	41	9.77	1	9.55	9.55	40	4,214	0.95%
2021/08/18	1	9.69	1	9.83	9.82	0	4,214	0.00%
2021/08/17	1	9.82	1.2	9.56	9.82	-0.2	4,233	0.00%
2021/08/16	21	9.71	0	0.00	9.53	21	4,225	0.50%
2021/08/13	1	9.94	1	10.15	9.91	0	4,188	0.00%
2021/08/12	12	10.13	2	10.15	10.15	10	4,177	0.24%
2021/08/11	4	10.65	11	10.53	10.65	-7	4,159	-0.17%
2021/08/10	42.1	10.64	7	10.89	10.40	35.1	4,112	0.85%
2021/08/09	75	11.65	75	11.52	11.50	0	4,094	0.00%
2021/08/06	1	11.40	12	11.40	11.40	-11	3,679	-0.30%
2021/08/05	0	0.00	15	10.40	10.40	-15	3,635	-0.41%
2021/08/04	2	9.44	0	0.00	9.46	2	3,665	0.05%
2021/08/03	1	9.42	0	0.00	9.42	1	3,794	0.03%
2021/08/02	1	9.46	0	0.00	9.46	1	3,851	0.03%
2021/07/29	1	9.53	0	0.00	9.58	1	3,959	0.03%
2021/07/28	1	9.50	0	0.00	9.56	1	4,050	0.02%
2021/07/27	5	10.00	0	0.00	9.78	5	4,183	0.12%
2021/07/26	0	0.00	5	9.94	10.00	-5	4,288	-0.12%
2021/07/23	0	0.00	3	9.88	9.75	-3	4,398	-0.07%
2021/07/22	1	9.58	0	0.00	9.60	1	4,517	0.02%
2021/07/21	2	9.68	13	9.80	9.58	-11	4,589	-0.24%
2021/07/19	1	9.96	5	10.00	10.10	-4	4,873	-0.08%
2021/07/16	0	0.00	1.1	9.99	9.95	-1.1	5,379	-0.02%
2021/07/15	13	10.00	5	9.94	9.94	8	6,101	0.13%
2021/07/14	0	0.00	2	9.75	9.72	-2	6,521	-0.03%
2021/07/13	5	9.89	1	9.92	9.86	4	6,684	0.06%
2021/07/12	2	9.91	13	9.91	9.90	-11	6,768	-0.16%
2021/07/09	2	10.00	2	9.95	9.90	0	6,811	0.00%
2021/07/08	5	9.98	0	0.00	9.88	5	6,906	0.07%
2021/07/06	7	9.98	0	0.00	9.96	7	7,140	0.10%
2021/07/05	53	10.18	2	10.20	10.20	51	7,236	0.70%
2021/07/02	18	10.19	6	9.96	9.90	12	7,364	0.16%
2021/07/01	8	9.89	5.2	9.81	10.15	2.8	7,257	0.04%
2021/06/29	15.2	9.19	34	9.19	9.16	-18.8	7,237	-0.26%
2021/06/28	10	9.32	12	9.33	9.32	-2	7,271	-0.03%
2021/06/24	3	9.45	0	0.00	9.46	3	7,543	0.04%
2021/06/23	1	9.38	0.3	9.40	9.43	0.7	7,676	0.01%
2021/06/22	0.2	9.31	0	0.00	9.32	0.2	7,680	0.00%
2021/06/21	1	9.41	0	0.00	9.31	1	7,686	0.01%
2021/06/18	9	9.67	0	0.00	9.64	9	7,719	0.12%
2021/06/17	0	0.00	1	9.67	9.77	-1	7,809	-0.01%
2021/06/16	0	0.00	1	9.85	9.68	-1	7,836	-0.01%
2021/06/15	10	9.83	10	9.82	9.77	0	7,863	0.00%
2021/06/11	2	9.88	0	0.00	9.81	2	7,876	0.03%
2021/06/09	2	9.96	0	0.00	9.78	2	7,892	0.03%
2021/06/08	0	0.00	2	10.00	10.00	-2	7,900	-0.03%
2021/06/07	1	9.75	5	9.96	9.91	-4	7,915	-0.05%
2021/06/03	0	0.00	6	10.25	10.15	-6	7,899	-0.08%
2021/06/01	2	10.05	56	10.05	10.15	-54	7,850	-0.69%
2021/05/31	2	10.00	0.2	10.00	10.00	1.8	7,835	0.02%
2021/05/28	0	0.00	10.9	9.75	9.75	-10.9	7,797	-0.14%
2021/05/27	10	9.55	6	9.58	9.45	4	7,779	0.05%
2021/05/26	0	0.00	2	9.60	9.63	-2	7,747	-0.03%
2021/05/25	0	0.00	2	9.60	9.56	-2	7,756	-0.03%
2021/05/24	1	9.43	0.5	9.40	9.41	0.5	7,789	0.01%
2021/05/21	2	9.30	2	9.41	9.38	0	7,817	0.00%
2021/05/20	0	0.00	2.1	9.35	9.20	-2.1	7,829	-0.03%
2021/05/19	0	0.00	1	9.10	9.08	-1	7,813	-0.01%
2021/05/18	5	8.99	0	0.00	9.04	5	7,769	0.06%
2021/05/17	9	8.37	3	8.55	8.37	6	7,684	0.08%
2021/05/14	0.5	9.57	0	0.00	9.30	0.5	7,592	0.01%
2021/05/13	1	9.37	1	9.42	9.61	0	7,488	0.00%
2021/05/12	9	9.94	8	10.70	9.95	1	7,372	0.01%
2021/05/11	9.6	10.79	4.3	10.52	10.40	5.3	7,214	0.07%
2021/05/10	38.1	11.19	10	11.20	11.20	28.1	7,096	0.40%
2021/05/07	30	11.25	2	10.95	11.25	28	7,074	0.40%
2021/05/06	13.4	10.91	2	11.20	10.85	11.4	7,054	0.16%
2021/05/05	4	11.14	40.5	11.03	10.95	-36.5	6,988	-0.52%
2021/05/04	4.5	11.02	4.2	11.64	11.15	0.3	6,914	0.00%
2021/05/03	5	12.12	0	0.00	11.95	5	6,757	0.07%
2021/04/29	20	12.73	1	12.55	12.45	19	6,688	0.28%
2021/04/28	21.3	12.73	10	12.62	12.80	11.2	6,581	0.17%
2021/04/27	15	12.56	35	12.53	12.60	-20	6,603	-0.30%
2021/04/26	36	12.61	3	12.75	12.80	33	6,606	0.50%
2021/04/23	5.3	12.22	66	12.07	12.20	-60.7	6,475	-0.94%
2021/04/22	13	12.54	64	12.62	12.10	-51	6,339	-0.80%
2021/04/21	36	13.45	28.1	13.39	13.35	7.9	5,837	0.13%
2021/04/20	0	0.00	12.7	12.58	12.90	-12.7	5,116	-0.25%
2021/04/19	4	11.71	2	11.75	11.75	2	4,727	0.04%
2021/04/16	0	11.25	1.1	11.25	11.35	-1.1	4,570	-0.02%
2021/04/15	0	0.00	1.2	11.14	11.15	-1.2	4,514	-0.03%
2021/04/14	1	11.05	26	10.89	11.10	-25	4,503	-0.56%
2021/04/13	2.6	11.37	2	11.35	11.00	0.6	4,482	0.01%
2021/04/12	12	11.23	1	11.05	11.20	11	4,375	0.25%
2021/04/09	7	10.98	1	11.00	11.00	6	4,303	0.14%
2021/04/08	3	11.35	18.6	11.09	11.20	-15.6	4,228	-0.37%
2021/04/07	2	10.75	6	10.80	10.90	-4	4,120	-0.10%
2021/04/06	20	10.80	4.4	10.87	10.80	15.6	4,131	0.38%
2021/04/01	2	10.50	0	0.00	10.50	2	4,043	0.05%
2021/03/31	10	10.55	1	10.65	10.50	9	4,142	0.22%
2021/03/30	19	10.73	3.3	10.73	10.75	15.7	4,362	0.36%
2021/03/26	6	10.66	5.8	10.66	10.50	0.2	4,228	0.00%
2021/03/23	0	0.00	1	10.35	10.30	-1	4,220	-0.02%
2021/03/22	6	10.52	6	10.40	10.70	0	4,224	0.00%
2021/03/19	0	0.00	7	10.31	10.25	-7	4,164	-0.17%
2021/03/18	0	0.00	2	10.25	10.40	-2	4,191	-0.05%
2021/03/17	2	10.15	13.5	10.16	10.20	-11.5	4,353	-0.26%
2021/03/12	2	10.20	0	0.00	10.20	2	5,115	0.04%
2021/03/11	2	10.15	2.4	10.27	10.20	-0.4	5,812	-0.01%
2021/03/10	0	0.00	2	10.20	10.15	-2	5,905	-0.03%
2021/03/09	5	10.05	5	10.10	10.05	0	6,132	0.00%
2021/03/08	2	10.05	0	0.00	10.10	2	6,247	0.03%
2021/03/03	2	10.15	2	10.25	10.15	0	6,827	0.00%
2021/03/02	7	10.31	3	10.52	10.20	4	7,054	0.06%
2021/02/26	2	10.35	0	10.45	10.45	2	7,239	0.03%
2021/02/25	5	10.55	2	10.60	10.55	3	7,266	0.04%
2021/02/24	3	10.37	0	0.00	10.45	3	7,299	0.04%
2021/02/23	0	0.00	3.2	10.56	10.60	-3.2	7,284	-0.04%
2021/02/22	3	10.43	2.5	10.44	10.45	0.5	7,350	0.01%
2021/02/19	0	0.00	0.7	10.10	10.40	-0.7	7,398	-0.01%
2021/02/17	0	0.00	21	9.93	10.10	-21	7,394	-0.28%
2021/02/05	11	9.91	10	10.05	9.91	1	7,387	0.01%
2021/02/03	0	10.10	0	0.00	10.15	0	7,320	0.00%
2021/02/02	0	0.00	30	10.16	10.20	-30	7,341	-0.41%
2021/02/01	0	0.00	5	10.10	10.15	-5	7,348	-0.07%
2021/01/29	1	10.15	7	10.14	10.15	-6	7,378	-0.08%
2021/01/28	22	10.34	0	0.00	10.20	22	7,437	0.30%
2021/01/27	1	10.50	1	10.50	10.35	0	7,434	0.00%
2021/01/26	0	0.00	3.6	10.32	10.30	-3.6	7,448	-0.05%
2021/01/25	0	0.00	0	10.50	10.40	0	7,451	0.00%
2021/01/21	12	10.59	0.5	10.40	10.35	11.5	7,446	0.15%
2021/01/20	21	10.93	0	0.00	10.55	21	7,483	0.28%
2021/01/19	2	10.20	5.1	11.20	11.20	-3.1	7,358	-0.04%
2021/01/18	4	10.30	5.3	10.28	10.20	-1.3	7,326	-0.02%
2021/01/15	17	10.41	0	0.00	10.30	17	7,334	0.23%
2021/01/14	10	10.55	0	0.00	10.50	10	7,375	0.14%
2021/01/13	0	0.00	2	10.55	10.55	-2	7,438	-0.03%
2021/01/12	4	10.36	13	10.41	10.35	-9	7,503	-0.12%
2021/01/11	4	10.60	0.1	10.60	10.60	3.9	7,617	0.05%
2021/01/08	0	0.00	2	10.55	10.65	-2	7,992	-0.03%
2021/01/07	2	10.65	3	10.70	10.65	-1	8,153	-0.01%
2021/01/06	21	10.64	1.8	10.61	10.60	19.2	8,144	0.24%
2021/01/04	3	10.95	14	10.90	10.90	-11	8,296	-0.13%
2020/12/31	2	10.95	1	10.90	10.90	1	8,498	0.01%
2020/12/30	0	0.00	1	11.15	11.00	-1	8,655	-0.01%
2020/12/29	1	11.05	0	0.00	11.05	1	8,752	0.01%
2020/12/28	1	11.20	0	0.00	11.20	1	8,855	0.01%
2020/12/25	1	11.40	0	0.00	11.35	1	8,937	0.01%
2020/12/24	21	11.53	1	11.20	11.55	20	8,998	0.22%
2020/12/23	0	0.00	8.3	10.95	11.05	-8.3	8,876	-0.09%
2020/12/22	6	10.69	1	10.65	10.65	5	8,902	0.06%
2020/12/21	1	11.00	0	0.00	10.95	1	9,078	0.01%
2020/12/18	1	10.80	1	10.80	10.80	0	9,291	0.00%
2020/12/17	0	0.00	1	10.65	10.75	-1	9,370	-0.01%
2020/12/16	1	10.70	1.8	10.78	10.80	-0.8	9,538	-0.01%
2020/12/15	0	0.00	5	10.65	10.65	-5	9,633	-0.05%
2020/12/14	12	10.91	5.7	10.90	10.95	6.3	9,739	0.06%
2020/12/11	16.1	11.23	13	10.90	10.90	3.1	9,948	0.03%
2020/12/10	27	11.48	16	11.56	11.45	11	10,159	0.11%
2020/12/09	7	11.64	8.1	11.68	11.75	-1.1	10,542	-0.01%
2020/12/08	11	11.96	27.2	11.95	11.95	-16.2	11,314	-0.14%
2020/12/07	17.6	11.92	46.9	11.90	12.30	-29.3	11,057	-0.26%
2020/12/04	9	11.22	1	11.20	11.20	8	10,467	0.08%
2020/12/03	0	0.00	6.1	11.33	11.25	-6.1	10,447	-0.06%
2020/12/02	19	11.21	1	11.30	11.10	18	10,410	0.17%
2020/12/01	1	10.90	31	11.02	11.40	-30	10,667	-0.28%
2020/11/30	3	11.32	3	11.70	11.00	0	10,487	0.00%
2020/11/27	0	0.00	13	11.27	11.20	-13	10,355	-0.13%
2020/11/26	10	11.20	11.1	11.10	11.20	-1.1	10,322	-0.01%
2020/11/25	0	0.00	1	11.30	11.15	-1	10,155	-0.01%
2020/11/24	0	0.00	1.5	10.45	10.50	-1.5	10,123	-0.01%
2020/11/23	0	0.00	0	10.45	10.50	0	10,210	0.00%
2020/11/20	1	10.70	0	0.00	10.70	1	10,250	0.01%
2020/11/19	1	10.85	1	10.95	10.80	0	10,348	0.00%
2020/11/18	5	10.65	1.5	10.50	10.60	3.5	10,504	0.03%
2020/11/17	1	10.35	0	0.00	10.30	1	10,527	0.01%
2020/11/16	1	10.40	0	0.00	10.35	1	10,691	0.01%
2020/11/13	0	0.00	1	10.45	10.50	-1	11,339	-0.01%
2020/11/12	0	0.00	2.1	10.47	10.40	-2.1	11,765	-0.02%
2020/11/11	4	10.39	0	0.00	10.35	4	11,900	0.03%
2020/11/10	2	10.50	1	10.55	10.40	1	11,905	0.01%
2020/11/09	0	0.00	1	10.60	10.60	-1	11,936	-0.01%
2020/11/06	1	10.85	0	0.00	10.70	1	12,028	0.01%
2020/11/05	8	11.10	1	10.80	10.85	7	12,035	0.06%
2020/11/04	0.5	10.50	0	0.00	10.40	0.5	11,987	0.00%
2020/11/03	0	0.00	1	10.45	10.45	-1	12,058	-0.01%
2020/11/02	1	10.30	0	0.00	10.30	1	12,074	0.01%
2020/10/30	0	0.00	3	10.60	10.40	-3	12,130	-0.02%
2020/10/29	0	0.00	53	10.45	10.50	-53	12,205	-0.43%
2020/10/28	70	11.03	0	0.00	10.70	70	12,258	0.57%
2020/10/27	0.6	10.50	10.7	10.63	10.55	-10.1	12,277	-0.08%
2020/10/26	13	10.60	0	0.00	10.50	13	12,347	0.11%
2020/10/23	26.6	10.80	1.1	10.75	10.80	25.5	12,336	0.21%
2020/10/21	3	11.12	16.4	11.29	11.10	-13.4	12,432	-0.11%
2020/10/20	1	11.90	0	0.00	11.55	1	12,409	0.01%
2020/10/19	2.4	11.98	4.2	11.90	11.75	-1.8	12,444	-0.01%
2020/10/16	39.6	11.69	28	11.81	11.70	11.6	12,426	0.09%
2020/10/15	11	11.23	5.5	10.65	11.35	5.5	12,199	0.04%
2020/10/14	2	10.38	0	0.00	10.35	2	12,315	0.02%
2020/10/13	4.3	10.49	2	10.55	10.35	2.3	12,609	0.02%
2020/10/12	1.8	10.63	27.2	10.99	10.80	-25.4	13,172	-0.19%
2020/09/28	6	5.60	3.5	5.58	5.53	2.5	13,380	0.02%
2020/09/25	11	5.65	17	5.68	5.64	-6	13,275	-0.05%
2020/09/24	8	5.90	45	5.93	5.81	-37	13,135	-0.28%
2020/09/23	10	6.03	4	5.99	6.00	6	13,040	0.05%
2020/09/22	7	6.02	13	6.07	6.00	-6	13,076	-0.05%
2020/09/21	14	6.03	53	6.00	6.01	-39	13,134	-0.30%
2020/09/18	14	6.12	13	6.13	6.11	1	13,122	0.01%
2020/09/17	12	6.23	30	6.21	6.18	-18	13,170	-0.14%
2020/09/16	34	6.30	15.7	6.30	6.29	18.3	13,261	0.14%
2020/09/15	36	6.20	3	6.20	6.36	33	13,174	0.25%
2020/09/14	26	6.46	0	0.00	6.35	26	12,959	0.20%
2020/09/11	1	6.60	38	6.52	6.43	-37	12,898	-0.29%
2020/09/10	22	6.44	11	6.46	6.42	11	12,756	0.09%
2020/09/09	2	6.30	12.2	6.42	6.40	-10.2	12,649	-0.08%
2020/09/08	34	6.45	42	6.28	6.25	-8	12,571	-0.06%
2020/09/07	89	6.59	30	6.57	6.54	59	12,413	0.48%
2020/09/04	60	6.49	90	6.51	6.51	-30	12,147	-0.25%
2020/09/03	245	6.70	23	6.53	6.69	222	11,812	1.88%	大買/鉅額交易
2020/09/02	1	5.96	97	5.96	6.18	-96	10,890	-0.88%
2020/09/01	15	5.93	32	5.97	6.01	-17	10,833	-0.16%
2020/08/31	23	5.92	3	5.90	5.87	20	10,824	0.18%
2020/08/28	39	5.98	16	5.97	5.92	23	10,883	0.21%
2020/08/27	17	5.98	44	6.05	6.12	-27	10,860	-0.25%
2020/08/26	20	5.90	13	5.90	5.89	7	10,522	0.07%
2020/08/25	22	5.88	33	5.89	5.85	-11	10,518	-0.10%
2020/08/24	10	5.71	7	5.78	5.69	3	10,517	0.03%
2020/08/21	3	5.55	5.3	5.63	5.70	-2.3	10,590	-0.02%
2020/08/20	47.4	5.65	23	5.55	5.55	24.4	10,736	0.23%
2020/08/19	26	5.98	2	6.04	5.89	24	10,655	0.23%
2020/08/18	9	6.03	1	6.05	6.02	8	10,641	0.08%
2020/08/17	0	0.00	17.8	6.01	6.07	-17.8	10,739	-0.17%
2020/08/14	101	5.90	39	5.98	6.04	62	10,833	0.57%	大買/
2020/08/13	31	5.80	1	5.89	5.77	30	11,006	0.27%
2020/08/12	6	5.79	11	5.76	5.88	-5	11,446	-0.04%
2020/08/11	49	6.22	6.4	6.09	5.94	42.6	12,223	0.35%
2020/08/10	3	5.85	39	5.85	6.13	-36	11,838	-0.30%
2020/08/07	0	0.00	16	5.62	5.58	-16	11,704	-0.14%
2020/08/06	3	5.53	12	5.53	5.51	-9	11,958	-0.08%
2020/08/05	14	5.52	6	5.60	5.52	8	12,396	0.06%
2020/08/04	18	5.53	37	5.54	5.54	-19	12,581	-0.15%
2020/08/03	32	5.42	5	5.46	5.37	27	12,865	0.21%
2020/07/31	3	5.41	0	0.00	5.36	3	12,874	0.02%
2020/07/30	2	5.45	5	5.45	5.45	-3	12,845	-0.02%
2020/07/29	8	5.21	3	5.13	5.20	5	12,752	0.04%
2020/07/28	10	5.15	0	0.00	5.16	10	12,758	0.08%
2020/07/27	8	5.36	7	5.26	5.20	1	12,756	0.01%
2020/07/24	4	5.47	0	5.35	5.39	4	12,716	0.03%
2020/07/23	0	0.00	6	5.63	5.60	-6	12,657	-0.05%
2020/07/22	3	5.51	20	5.56	5.65	-17	12,643	-0.13%
2020/07/21	7	5.50	30	5.49	5.48	-23	12,557	-0.18%
2020/07/20	12	5.39	4	5.44	5.45	8	12,522	0.06%
2020/07/17	11	5.47	0	0.00	5.41	11	12,490	0.09%
2020/07/16	0	0.00	0.5	5.58	5.61	-0.5	12,411	0.00%
2020/07/15	10	5.65	66	5.73	5.63	-56	12,360	-0.45%
2020/07/14	8	5.72	5	5.80	5.77	3	12,309	0.02%
2020/07/13	6	5.95	1	5.99	5.92	5	12,195	0.04%
2020/07/10	12	5.95	14	5.92	5.90	-2	12,102	-0.02%
2020/07/09	0	0.00	33	5.83	5.77	-33	11,802	-0.28%
2020/07/08	82	6.12	19	6.22	6.12	63	11,498	0.55%
2020/07/07	1	5.42	61.9	5.65	5.84	-60.9	10,895	-0.56%
2020/07/06	0	0.00	13	5.32	5.31	-13	10,586	-0.12%
2020/07/03	3	5.25	20	5.30	5.23	-17	10,535	-0.16%
2020/07/02	3	5.22	0	0.00	5.25	3	10,531	0.03%
2020/07/01	16	5.31	14	5.34	5.30	2	10,472	0.02%
2020/06/30	13	5.00	16	5.12	5.24	-3	10,311	-0.03%
2020/06/29	2	4.98	8	5.07	5.01	-6	10,136	-0.06%
2020/06/24	25	5.04	4	5.04	5.04	21	10,025	0.21%
2020/06/23	50	5.12	3	5.22	5.14	47	9,827	0.48%
2020/06/22	16	5.35	7	5.39	5.31	9	9,634	0.09%
2020/06/19	0	0.00	4	5.53	5.42	-4	9,571	-0.04%
2020/06/18	8	5.47	0	0.00	5.50	8	9,572	0.08%
2020/06/17	0	0.00	16	5.58	5.54	-16	9,597	-0.17%
2020/06/16	7	5.53	6	5.52	5.54	1	9,633	0.01%
2020/06/15	6	5.37	0	0.00	5.36	6	9,710	0.06%
2020/06/12	25	5.38	3	5.43	5.47	22	9,683	0.23%
2020/06/11	28	5.73	7	5.85	5.66	21	9,694	0.22%
2020/06/10	5	5.65	52	5.91	5.84	-47	9,621	-0.49%
2020/06/09	6	5.72	25	5.72	5.70	-19	9,608	-0.20%
2020/06/08	52	5.80	77	5.79	5.74	-25	9,640	-0.26%
2020/06/05	6	5.82	11	5.84	5.81	-5	9,576	-0.05%
2020/06/04	14	5.89	16	5.97	5.84	-2	9,557	-0.02%
2020/06/03	51	5.92	65	5.73	5.87	-14	9,500	-0.15%
2020/06/02	6	5.69	0	0.00	5.66	6	9,359	0.06%
2020/06/01	1	5.66	33	5.70	5.66	-32	9,332	-0.34%
2020/05/29	13	5.61	8	5.73	5.69	5	9,279	0.05%
2020/05/28	6	5.67	45	5.65	5.61	-39	9,182	-0.42%
2020/05/27	65	5.77	13	5.81	5.80	52	9,089	0.57%
2020/05/26	3	5.56	5	5.59	5.59	-2	8,919	-0.02%
2020/05/25	30	5.57	2	5.59	5.57	28	8,848	0.32%
2020/05/22	85	5.79	26	5.67	5.70	59	8,761	0.67%
2020/05/21	39	5.74	6	5.78	5.62	33	8,606	0.38%
2020/05/20	33	5.74	22	5.55	5.95	11	8,366	0.13%
2020/05/19	20	5.90	32	5.99	5.79	-12	7,940	-0.15%
2020/05/18	89.4	6.96	75	6.61	6.40	14.4	7,425	0.19%
2020/05/15	5	7.10	15	7.10	7.10	-10	6,484	-0.15%
2020/05/14	0	0.00	0.8	6.46	6.46	-0.8	6,211	-0.01%
2020/05/13	60	5.81	16.7	5.82	5.88	43.3	5,918	0.73%
2020/05/12	32	5.32	9	5.34	5.35	23	5,527	0.42%
2020/05/11	1	4.79	3	4.87	4.87	-2	5,085	-0.04%
2020/05/08	17	4.47	21	4.43	4.43	-4	4,875	-0.08%
2020/05/07	4	4.81	0	0.00	4.84	4	4,499	0.09%
2020/05/06	3	4.88	3	4.83	4.84	0	4,462	0.00%
2020/05/05	0	0.00	35	4.89	4.91	-35	4,515	-0.78%
2020/04/30	18	5.05	3	5.05	5.04	15	4,592	0.33%
2020/04/29	1	4.96	0	0.00	4.99	1	4,634	0.02%
2020/04/28	3	4.98	9	5.09	4.99	-6	4,652	-0.13%
2020/04/27	10	5.03	3.5	5.02	5.00	6.5	4,717	0.14%
2020/04/24	0	0.00	3	4.79	4.79	-3	4,701	-0.06%
2020/04/23	3	4.80	0	0.00	4.79	3	4,722	0.06%
2020/04/22	3	4.50	3	4.74	4.70	0	4,704	0.00%
2020/04/21	6	4.69	3	4.77	4.63	3	4,683	0.06%
2020/04/17	3.4	5.02	18.2	5.09	4.99	-14.8	4,617	-0.32%
2020/04/16	20	5.07	10	4.97	5.05	10	4,550	0.22%
2020/04/15	2	5.11	0	0.00	5.09	2	4,527	0.04%
2020/04/14	15	4.91	0	0.00	4.94	15	4,493	0.33%
2020/04/13	10	4.79	28	4.85	4.87	-18	4,482	-0.40%
2020/04/10	8	4.82	5	4.95	4.84	3	4,574	0.07%
2020/04/09	1	4.85	3	4.94	4.86	-2	4,603	-0.04%
2020/04/08	5	4.66	0	0.00	4.82	5	4,523	0.11%
2020/04/06	10	4.34	3	4.33	4.33	7	4,416	0.16%
2020/04/01	3	4.22	0	0.00	4.39	3	4,439	0.07%
2020/03/27	0	0.00	10	4.14	4.15	-10	4,342	-0.23%
2020/03/26	0.4	4.17	3	4.14	4.17	-2.6	4,330	-0.06%
2020/03/25	3	4.20	0	0.00	4.20	3	4,378	0.07%
2020/03/24	2	4.06	20	4.15	4.08	-18	4,348	-0.41%
2020/03/23	19	4.02	4	3.65	3.98	15	4,365	0.34%
2020/03/20	0	0.00	5	3.62	3.78	-5	4,419	-0.11%
2020/03/19	7	3.46	8	3.53	3.44	-1	4,637	-0.02%
2020/03/18	10	3.87	60	3.96	3.82	-50	4,616	-1.08%
2020/03/17	56	3.80	7	3.82	3.87	49	4,644	1.05%
2020/03/16	5	4.10	9	4.21	3.97	-4	4,658	-0.09%
2020/03/13	9.7	4.07	9	4.11	4.15	0.7	4,670	0.02%
2020/03/12	9	4.49	0	0.00	4.50	9	4,522	0.20%
2020/03/11	0	0.00	11	5.04	4.90	-11	4,477	-0.25%
2020/03/10	23	4.83	5	4.81	4.95	18	4,460	0.40%
2020/03/09	2	4.97	0	0.00	4.95	2	4,407	0.05%
2020/03/06	5	5.17	38	5.18	5.22	-33	4,367	-0.76%
2020/03/05	0	0.00	17.5	5.33	5.32	-17.5	4,446	-0.39%
2020/03/04	1	5.25	5	5.25	5.24	-4	4,461	-0.09%
2020/03/03	17	5.37	28	5.40	5.32	-11	4,499	-0.24%
2020/03/02	75	5.23	33	5.17	5.23	42	4,522	0.93%
2020/02/27	4	5.40	0	0.00	5.34	4	4,556	0.09%
2020/02/26	1	5.55	1	5.57	5.56	0	4,659	0.00%
2020/02/25	1	5.63	3	5.58	5.63	-2	4,651	-0.04%
2020/02/24	9	5.82	50	5.77	5.76	-41	4,677	-0.88%
2020/02/21	9	5.92	7.6	5.93	5.95	1.4	4,660	0.03%
2020/02/20	57	5.98	7	5.93	5.94	50	4,693	1.07%
2020/02/19	17	5.93	0	0.00	5.90	17	4,714	0.36%
2020/02/18	0	0.00	29	5.96	5.94	-29	4,753	-0.61%
2020/02/14	2	5.96	2	5.96	5.96	0	4,800	0.00%
2020/02/12	2	6.00	1	6.06	6.01	1	4,916	0.02%
2020/02/11	13	6.05	0	0.00	6.00	13	4,895	0.27%
2020/02/10	2	5.92	0	0.00	5.88	2	4,894	0.04%
2020/02/07	1	5.98	100.6	6.00	5.96	-99.6	4,912	-2.03%
2020/02/06	2	6.14	19	6.01	6.12	-17	4,918	-0.35%
2020/02/05	0.3	5.86	2	5.87	5.87	-1.7	4,979	-0.03%
2020/02/04	113	5.84	0	0.00	5.90	113	5,053	2.24%	大買/鉅額交易
2020/02/03	6	5.39	2.5	5.32	5.55	3.5	4,990	0.07%
2020/01/31	6	5.88	39	5.88	5.86	-33	4,906	-0.67%
2020/01/30	2	5.99	30	6.00	5.99	-28	4,890	-0.57%
2020/01/17	1	6.70	0	0.00	6.71	1	4,781	0.02%
2020/01/16	2	6.77	0	0.00	6.73	2	4,788	0.04%
2020/01/14	1	6.76	0	0.00	6.74	1	4,824	0.02%
2020/01/13	0	0.00	1	6.73	6.70	-1	4,876	-0.02%
2020/01/09	0	0.00	1	6.81	6.78	-1	4,910	-0.02%
2020/01/08	4	6.74	2	6.75	6.71	2	4,936	0.04%
2020/01/07	2	6.79	2	6.81	6.81	0	4,923	0.00%
2020/01/06	7	6.92	70	6.92	6.80	-63	4,938	-1.28%
2020/01/03	23	7.04	0	0.00	7.02	23	4,869	0.47%
2019/12/31	0	0.00	30	7.17	7.12	-30	4,895	-0.61%
2019/12/30	10	7.16	0	0.00	7.15	10	4,968	0.20%
2019/12/27	70	7.22	0	0.00	7.18	70	5,039	1.39%
2019/12/25	2	7.12	0	0.00	7.10	2	5,223	0.04%
2019/12/24	0	0.00	29	7.12	7.10	-29	5,254	-0.55%
2019/12/23	0	0.00	6	7.07	7.08	-6	5,252	-0.11%
2019/12/20	58	7.08	3	7.09	7.07	55	5,265	1.04%
2019/12/19	0	0.00	2	7.15	7.16	-2	5,208	-0.04%
2019/12/17	0	0.00	3	7.30	7.25	-3	5,187	-0.06%
2019/12/16	0	0.00	3.5	7.46	7.49	-3.5	5,088	-0.07%
2019/12/12	8	7.18	0	0.00	7.15	8	4,791	0.17%
2019/12/11	45	7.29	4	7.26	7.23	41	4,752	0.86%
2019/12/09	1	6.97	2	6.95	6.98	-1	4,593	-0.02%
2019/12/06	1	7.08	0	0.00	6.98	1	4,590	0.02%
2019/12/05	16	6.91	0	0.00	6.93	16	4,580	0.35%
2019/12/04	3	6.95	2	6.92	6.92	1	4,654	0.02%
2019/12/03	3	6.99	0	0.00	7.03	3	4,992	0.06%
2019/12/02	19	7.13	0	0.00	7.08	19	5,470	0.35%
2019/11/29	3	6.98	0	0.00	6.98	3	5,479	0.05%
2019/11/28	20	7.02	7	7.04	7.04	13	5,477	0.24%
2019/11/27	5	6.93	29	6.92	6.92	-24	5,468	-0.44%
2019/11/26	0	0.00	6	6.94	6.92	-6	5,457	-0.11%
2019/11/25	4	7.05	4	6.93	7.06	0	5,383	0.00%
2019/11/22	34	6.92	0	0.00	6.90	34	5,226	0.65%
2019/11/21	0.4	6.86	0	0.00	6.88	0.4	5,237	0.01%
2019/11/20	1	7.05	0	0.00	7.05	1	5,203	0.02%
2019/11/19	1	7.05	2.5	7.05	7.01	-1.5	5,245	-0.03%
2019/11/18	0	0.00	0.2	7.05	7.09	-0.2	5,228	0.00%
2019/11/15	5	7.09	2	7.00	7.00	3	5,286	0.06%
2019/11/14	4	7.00	2	7.15	7.05	2	5,320	0.04%
2019/11/13	1	7.32	0	0.00	7.32	1	5,256	0.02%
2019/11/12	0	0.00	22	7.30	7.35	-22	5,284	-0.42%
2019/11/11	0	0.00	30	7.61	7.44	-30	5,234	-0.57%
2019/11/08	0	0.00	5	7.86	7.81	-5	5,156	-0.10%
2019/11/07	7	7.86	0	0.00	7.82	7	5,159	0.14%
2019/11/06	1	7.91	0	0.00	7.90	1	5,130	0.02%
2019/11/05	0	0.00	2	8.15	8.03	-2	5,142	-0.04%
2019/11/04	22	7.91	13	7.95	8.02	9	5,174	0.17%
2019/11/01	1	7.99	0	0.00	7.99	1	5,071	0.02%
2019/10/31	7	8.12	2.5	8.08	8.09	4.5	5,003	0.09%
2019/10/30	5	8.17	0	0.00	8.16	5	4,977	0.10%
2019/10/29	1	8.20	0	0.00	8.22	1	4,954	0.02%
2019/10/28	0	0.00	2.9	8.30	8.31	-2.9	4,965	-0.06%
2019/10/25	15	8.36	2	8.40	8.35	13	4,993	0.26%
2019/10/24	2	8.39	0	0.00	8.37	2	4,991	0.04%
2019/10/18	2	8.50	0	0.00	8.45	2	5,495	0.04%
2019/10/17	0	0.00	10	8.40	8.41	-10	5,462	-0.18%
2019/10/14	0	0.00	8	8.43	8.43	-8	5,459	-0.15%
2019/10/09	1	8.48	0	0.00	8.45	1	5,445	0.02%
2019/10/08	6	8.64	0	0.00	8.62	6	5,410	0.11%
2019/10/07	3	8.78	0.7	8.59	8.60	2.3	5,401	0.04%
2019/10/04	5	8.80	0.3	8.75	8.77	4.7	5,300	0.09%
2019/10/03	6	8.96	0	0.00	8.95	6	5,249	0.11%
2019/10/02	0	0.00	3.4	8.92	8.96	-3.4	5,196	-0.07%
2019/09/27	0	0.00	14	8.72	8.76	-14	4,953	-0.28%
2019/09/23	0	0.00	11.4	9.19	9.12	-11.4	4,952	-0.23%
2019/09/20	0	0.00	15.8	9.08	9.06	-15.8	4,881	-0.32%
2019/09/19	0	0.00	1	9.16	9.05	-1	4,885	-0.02%
2019/09/18	0	0.00	1.5	9.00	9.04	-1.5	4,849	-0.03%
2019/09/17	11	8.90	2	8.82	8.90	9	4,809	0.19%
2019/09/16	16	8.66	40.6	8.67	8.65	-24.6	4,790	-0.51%
2019/09/12	1	8.81	1	8.84	8.81	0	4,788	0.00%
2019/09/11	4	8.87	0	0.00	8.82	4	4,798	0.08%
2019/09/10	0	0.00	4	8.94	8.91	-4	4,768	-0.08%
2019/09/09	0	0.00	1	9.03	8.93	-1	4,785	-0.02%
2019/09/06	2	9.06	12	9.11	9.06	-10	4,769	-0.21%
2019/09/05	6	9.36	30	9.52	9.13	-24	4,741	-0.51%
2019/09/04	65	9.40	36	9.54	9.75	29	4,545	0.64%
2019/09/03	29	8.79	0	0.00	8.88	29	4,129	0.70%
2019/08/30	1	8.65	0	0.00	8.54	1	4,053	0.02%
2019/08/29	1	8.60	5	8.63	8.58	-4	4,054	-0.10%
2019/08/28	0	0.00	2	8.58	8.53	-2	4,030	-0.05%
2019/08/27	0	0.00	2	8.58	8.53	-2	4,045	-0.05%
2019/08/26	0	0.00	1	8.55	8.54	-1	4,071	-0.02%
2019/08/23	7	8.78	0	0.00	8.72	7	4,124	0.17%
2019/08/22	0	0.00	2	8.97	8.84	-2	4,254	-0.05%
2019/08/20	8	8.96	0	0.00	8.87	8	4,209	0.19%
2019/08/19	2	8.86	0	0.00	8.79	2	4,153	0.05%
2019/08/16	0	0.00	15	8.51	8.50	-15	4,107	-0.37%
2019/08/12	0	0.00	5	8.90	8.70	-5	4,330	-0.12%
2019/08/08	5	8.88	0	0.00	8.86	5	4,360	0.11%
2019/08/07	1	8.88	2	9.00	8.84	-1	4,436	-0.02%
2019/08/06	0	0.00	20	8.89	8.95	-20	4,518	-0.44%
2019/08/05	10	8.51	0	0.00	8.53	10	4,612	0.22%
2019/08/02	4	8.55	0	0.00	8.51	4	4,660	0.09%
2019/08/01	5	8.72	0	0.00	8.72	5	4,723	0.11%
2019/07/31	0	0.00	5	8.81	8.74	-5	4,771	-0.10%
2019/07/30	6	8.80	16	8.85	8.81	-10	4,797	-0.21%
2019/07/26	1	9.12	9	9.14	9.10	-8	4,782	-0.17%
2019/07/25	1	9.10	5	9.10	9.09	-4	4,767	-0.08%
2019/07/24	6	9.35	2	9.19	9.21	4	4,753	0.08%
2019/07/23	13	9.36	1	9.22	9.15	12	4,775	0.25%
2019/07/22	1	8.80	1.8	9.15	9.48	-0.8	4,604	-0.02%
2019/07/19	0	0.00	0.2	8.60	8.62	-0.2	4,363	0.00%
2019/07/18	2	8.66	0	0.00	8.67	2	4,367	0.05%
2019/07/17	0	0.00	10	8.66	8.66	-10	4,380	-0.23%
2019/07/16	3	8.58	0	0.00	8.58	3	4,389	0.07%
2019/07/15	0	0.00	5	8.58	8.54	-5	4,429	-0.11%
2019/07/12	0	0.00	5	8.70	8.66	-5	4,650	-0.11%
2019/07/11	2	8.75	2	8.80	8.75	0	4,931	0.00%
2019/07/05	0	0.00	14	9.10	9.05	-14	5,071	-0.28%
2019/07/03	0	0.00	2	9.13	9.13	-2	5,311	-0.04%
2019/07/02	0	0.00	1	9.15	9.12	-1	5,363	-0.02%
2019/06/27	1	9.19	0	0.00	9.12	1	5,574	0.02%
2019/06/24	16	9.23	3	9.18	9.32	13	5,948	0.22%
2019/06/20	0.4	9.44	0	0.00	9.50	0.4	6,071	0.01%
2019/06/19	0	0.00	15	9.43	9.43	-15	6,223	-0.24%
2019/06/13	2	9.20	8	9.40	9.32	-6	7,083	-0.08%
2019/06/12	38	9.33	1	9.85	9.42	37	7,553	0.49%
2019/06/11	15	8.89	5	9.12	9.11	10	7,877	0.13%
2019/06/10	0	0.00	2	8.69	8.87	-2	7,951	-0.03%
2019/06/05	2	8.44	1	8.54	8.46	1	8,022	0.01%
2019/06/03	10	8.42	3	8.46	8.35	7	8,028	0.09%
2019/05/31	3	8.60	5	8.55	8.57	-2	8,030	-0.02%
2019/05/30	3.7	8.60	0	0.00	8.59	3.7	8,027	0.05%
2019/05/29	0	0.00	10	8.82	8.78	-10	8,003	-0.12%
2019/05/24	10	8.40	0	0.00	8.29	10	8,460	0.12%
2019/05/23	5	8.16	0	0.00	8.25	5	8,466	0.06%
2019/05/22	0	0.00	5	8.32	8.32	-5	8,460	-0.06%
2019/05/21	0	0.00	12	8.22	8.21	-12	8,451	-0.14%
2019/05/17	0.4	8.21	3	8.56	8.21	-2.6	8,436	-0.03%
2019/05/16	0	0.00	10	8.61	8.61	-10	8,382	-0.12%
2019/05/15	4	9.00	2	8.95	8.96	2	8,373	0.02%
2019/05/14	10	8.37	19	8.50	8.65	-9	8,346	-0.11%
2019/05/13	24	8.76	3	8.80	8.72	21	8,332	0.25%
2019/05/10	4	9.62	5.3	9.64	9.42	-1.3	8,227	-0.02%
2019/05/09	17	9.43	1	9.89	9.21	16	8,185	0.20%
2019/05/08	1	9.81	17	9.83	9.81	-16	8,130	-0.20%
2019/05/07	1	10.10	2	9.96	10.00	-1	8,134	-0.01%
2019/05/06	19	10.00	1.8	10.01	9.95	17.2	8,155	0.21%
2019/05/03	1	10.25	0	0.00	10.25	1	8,115	0.01%
2019/04/30	8	10.28	1	10.25	10.30	7	8,193	0.09%
2019/04/29	8	10.56	2	10.45	10.35	6	8,233	0.07%
2019/04/26	3	10.70	0	0.00	10.70	3	8,187	0.04%
2019/04/25	2	10.83	0	0.00	10.80	2	8,320	0.02%
2019/04/24	12	10.89	52	10.85	10.80	-40	8,451	-0.47%
2019/04/23	1	10.85	0	0.00	10.85	1	8,610	0.01%
2019/04/22	1	10.90	1	10.90	10.85	0	8,609	0.00%
2019/04/19	2	10.95	6	10.97	10.95	-4	8,638	-0.05%
2019/04/18	8	10.96	28	11.05	10.90	-20	8,654	-0.23%
2019/04/17	8	11.46	32	11.44	11.40	-24	8,525	-0.28%
2019/04/16	8	10.86	0	0.00	10.85	8	8,287	0.10%
2019/04/15	5	10.93	0	0.00	10.95	5	8,364	0.06%
2019/04/12	12	10.90	2	10.95	10.90	10	8,449	0.12%
2019/04/11	10	11.10	0	0.00	11.00	10	8,713	0.11%
2019/04/10	0	0.00	7	11.14	11.10	-7	8,785	-0.08%
2019/04/09	16.8	10.90	2.4	11.06	10.90	14.4	8,731	0.16%
2019/04/08	5	11.15	0	0.00	11.15	5	8,692	0.06%
2019/04/03	4	11.13	0	0.00	11.20	4	8,751	0.05%
2019/04/02	20	11.18	2	11.35	11.15	18	9,159	0.20%
2019/04/01	15	11.21	0	0.00	11.20	15	9,330	0.16%
2019/03/29	3	11.62	7	11.44	11.35	-4	9,361	-0.04%
2019/03/28	7	12.04	7.5	11.87	11.60	-0.5	9,774	0.00%
2019/03/27	4	11.60	9.4	11.53	11.75	-5.4	9,897	-0.05%
2019/03/26	0	0.00	6.5	11.61	11.75	-6.5	10,199	-0.06%
2019/03/25	5	11.30	50	11.40	11.35	-45	10,238	-0.44%
2019/03/22	0.2	11.60	10	11.69	11.65	-9.8	10,313	-0.10%
2019/03/21	9	11.62	4	11.70	11.70	5	10,209	0.05%
2019/03/20	45.3	11.44	8	11.40	11.45	37.3	10,182	0.37%
2019/03/19	29	11.94	3	11.60	11.35	26	10,308	0.25%
2019/03/18	4	12.03	56	11.97	12.15	-52	10,103	-0.51%
2019/03/15	42	11.82	23	11.85	11.85	19	9,940	0.19%
2019/03/14	1	11.85	100	11.92	12.10	-99	9,624	-1.03%
2019/03/13	20	11.08	39	11.23	11.00	-19	9,429	-0.20%
2019/03/12	3	11.05	10	11.00	10.90	-7	9,433	-0.07%
2019/03/08	10	10.75	0	0.00	10.75	10	10,012	0.10%
2019/03/07	5	10.75	0	0.00	10.70	5	10,666	0.05%
2019/03/06	30	10.88	20	10.80	10.80	10	11,110	0.09%
2019/03/05	0	0.00	4	10.88	10.85	-4	11,253	-0.04%
2019/03/04	11	10.90	5	10.95	10.85	6	11,267	0.05%
2019/02/27	27	10.95	2	10.90	11.10	25	11,263	0.22%
2019/02/26	67	11.32	41	11.13	11.10	26	11,271	0.23%
2019/02/25	10	11.15	30	11.53	11.65	-20	11,171	-0.18%
2019/02/22	0	0.00	11	10.80	10.75	-11	10,865	-0.10%
2019/02/21	0	0.00	1	10.85	10.85	-1	10,874	-0.01%
2019/02/20	5	10.75	11	10.84	10.75	-6	10,930	-0.05%
2019/02/19	6	10.95	4	10.75	10.85	2	11,044	0.02%
2019/02/18	15	10.71	10	10.65	10.65	5	11,252	0.04%
2019/02/15	1	10.65	0	0.00	10.65	1	11,517	0.01%
2019/02/14	1	10.95	18	10.95	10.85	-17	11,661	-0.15%
2019/02/13	16	10.96	42	10.96	10.85	-26	11,747	-0.22%
2019/02/12	6	11.03	1	10.65	11.05	5	11,995	0.04%
2019/02/11	0	0.00	16	10.69	10.65	-16	12,249	-0.13%
2019/01/30	9	10.80	2	10.80	10.80	7	12,630	0.06%
2019/01/29	15	10.75	2	10.75	10.75	13	13,013	0.10%
2019/01/28	23	11.00	10	10.95	10.90	13	13,062	0.10%
2019/01/25	2	10.95	0	0.00	11.00	2	13,203	0.02%
2019/01/24	1	11.10	0	0.00	10.95	1	13,388	0.01%
2019/01/23	4	10.99	2	11.05	10.95	2	13,555	0.01%
2019/01/22	11	10.95	5	10.98	10.90	6	13,619	0.04%
2019/01/21	30	11.20	0	0.00	11.10	30	13,753	0.22%
2019/01/18	6	11.24	0	0.00	11.25	6	13,840	0.04%
2019/01/17	14.6	11.36	28	11.36	11.20	-13.4	13,909	-0.10%
2019/01/16	57.3	11.75	30	11.80	11.70	27.3	13,811	0.20%
2019/01/15	0	0.00	49.7	11.65	11.70	-49.7	13,742	-0.36%
2019/01/14	1	11.25	0	0.00	11.30	1	13,671	0.01%
2019/01/11	15	11.25	3	11.25	11.15	12	13,796	0.09%
2019/01/10	6	11.52	0	0.00	11.40	6	13,861	0.04%
2019/01/09	25	11.51	6	11.60	11.45	19	14,065	0.14%
2019/01/08	2	11.45	43	11.40	11.40	-41	14,378	-0.29%
2019/01/07	0	0.00	16	11.49	11.45	-16	14,692	-0.11%
2019/01/04	10	11.10	11	11.13	11.20	-1	14,968	-0.01%
2019/01/03	51	11.50	36	11.69	11.50	15	15,096	0.10%
2019/01/02	0	0.00	30	11.06	11.25	-30	15,083	-0.20%
2018/12/28	0	0.00	7	10.80	10.80	-7	15,416	-0.05%
2018/12/27	18	10.93	22	10.86	10.80	-4	15,929	-0.03%
2018/12/26	70	10.82	3	10.83	10.70	67	16,006	0.42%
2018/12/25	70	10.89	2	10.98	10.70	68	15,982	0.43%
2018/12/24	18	11.79	25	12.02	11.70	-7	15,587	-0.04%
2018/12/22	11.5	12.09	3	12.05	12.05	8.5	15,417	0.06%
2018/12/21	22	12.27	22	12.31	12.45	0	15,434	0.00%
2018/12/20	19	12.22	4	12.30	12.30	15	15,074	0.10%
2018/12/19	21	12.15	32	12.28	12.30	-11	14,853	-0.07%
2018/12/18	14	11.86	5	11.85	11.65	9	14,716	0.06%
2018/12/17	15	12.17	36	12.15	12.00	-21	15,161	-0.14%
2018/12/14	12.6	11.69	10	11.81	11.80	2.6	15,373	0.02%
2018/12/13	6.2	11.98	7	11.91	11.85	-0.8	15,531	-0.01%
2018/12/12	3	12.10	27.9	12.06	12.10	-24.9	15,775	-0.16%
2018/12/11	58	11.64	2	11.50	11.65	56	15,938	0.35%
2018/12/10	15	11.97	14	11.96	11.80	1	16,218	0.01%
2018/12/07	12	11.60	40	11.60	12.40	-28	16,260	-0.17%
2018/12/06	50	11.91	110	11.47	11.40	-60	16,499	-0.36%	大賣/
2018/12/05	61.1	12.27	30	12.40	12.40	31.1	16,454	0.19%
2018/12/04	43	12.52	67	12.61	12.65	-24	16,390	-0.15%
2018/12/03	22	12.69	6	12.72	12.60	16	16,245	0.10%
2018/11/30	83	12.02	38	12.08	12.45	45	16,311	0.28%
2018/11/29	6	10.82	41	11.34	11.75	-35	15,856	-0.22%
2018/11/28	3	10.55	12	10.75	10.70	-9	15,709	-0.06%
2018/11/27	5	10.25	0	0.00	10.25	5	16,016	0.03%
2018/11/23	21	10.28	22	10.20	10.15	-1	16,740	-0.01%
2018/11/22	2	10.55	0	0.00	10.35	2	17,149	0.01%
2018/11/21	16	10.70	8	10.58	10.65	8	17,804	0.04%
2018/11/20	2	10.70	17	10.61	10.65	-15	18,116	-0.08%
2018/11/19	5	10.98	4	10.94	10.70	1	18,386	0.01%
2018/11/16	35	10.99	35	10.84	10.85	0	19,036	0.00%
2018/11/15	43	10.92	38	11.01	10.90	5	19,319	0.03%
2018/11/14	40.1	11.16	15	11.16	11.00	25.1	19,378	0.13%
2018/11/13	17	9.95	0	0.00	10.65	17	19,154	0.09%
2018/11/12	6	10.38	10	10.25	10.25	-4	19,096	-0.02%
2018/11/09	24.5	11.00	27	10.71	10.65	-2.5	19,305	-0.01%
2018/11/08	46	11.16	50	11.06	11.00	-4	19,167	-0.02%
2018/11/07	47	10.80	16	11.16	11.00	31	19,126	0.16%
2018/11/06	5	10.60	48	10.89	10.75	-43	18,968	-0.23%
2018/11/05	7	9.98	3	10.07	10.05	4	18,809	0.02%
2018/11/02	49	10.35	36	10.05	10.00	13	18,887	0.07%
2018/11/01	38	9.95	52	10.41	10.25	-14	18,971	-0.07%
2018/10/31	19	9.59	10	9.62	9.90	9	19,004	0.05%
2018/10/29	16	9.09	3	8.81	8.81	13	19,145	0.07%
2018/10/26	0	0.00	2	9.30	9.22	-2	19,314	-0.01%
2018/10/25	14	9.61	2	9.63	9.60	12	19,799	0.06%
2018/10/24	13	10.23	12	10.26	10.20	1	20,151	0.00%
2018/10/23	10	10.36	10	10.25	10.25	0	20,632	0.00%
2018/10/22	28	10.68	5	10.75	10.55	23	21,035	0.11%
2018/10/19	6	10.23	10	10.33	10.75	-4	21,499	-0.02%
2018/10/18	3	10.65	4	10.56	10.60	-1	22,055	0.00%
2018/10/17	72	11.30	59	11.23	10.55	13	22,715	0.06%
2018/10/16	67	11.03	19	11.12	11.00	48	22,987	0.21%
2018/10/15	10.2	10.57	19	10.35	10.50	-8.8	23,722	-0.04%
2018/10/12	28.2	9.83	20	9.90	10.45	8.2	23,974	0.03%
2018/10/11	32.4	9.50	2	9.51	9.50	30.4	23,797	0.13%
2018/10/09	22	10.60	21	10.81	10.55	1	23,993	0.00%
2018/10/08	27	10.44	13	10.53	10.25	14	24,133	0.06%
2018/10/05	55	11.47	35	11.56	11.25	20	24,601	0.08%
2018/10/04	30.2	12.79	27	12.44	12.50	3.2	24,529	0.01%
2018/10/03	0	0.00	2	12.95	12.95	-2	24,981	-0.01%
2018/10/02	10.1	13.40	9	13.37	13.35	1.1	25,311	0.00%
2018/10/01	6	13.58	1	13.65	13.50	5	25,824	0.02%
2018/09/28	47.9	13.57	55	13.67	13.70	-7.1	26,936	-0.03%
2018/09/27	29	14.36	27	13.66	13.55	2	28,547	0.01%
2018/09/26	14.4	14.45	12	14.38	14.35	2.4	29,047	0.01%
2018/09/25	65	14.86	56	14.61	14.50	9	30,335	0.03%
2018/09/21	72.7	14.33	51.4	15.10	14.90	21.2	31,472	0.07%
2018/09/20	13	13.09	41.9	13.63	13.90	-28.9	31,397	-0.09%
2018/09/19	44.4	12.61	20	12.65	12.65	24.4	31,418	0.08%
2018/09/18	13.1	12.91	3.3	12.55	12.55	9.8	31,458	0.03%
2018/09/17	35	13.38	45.8	13.37	13.35	-10.8	31,507	-0.03%
2018/09/05	5	10.80	130.9	10.80	10.75	-125.9	31,617	-0.40%	大賣/鉅額交易
2018/09/04	3	10.48	10.6	10.64	10.75	-7.6	31,469	-0.02%
2018/09/03	35	10.69	0	0.00	10.40	35	31,613	0.11%
2018/08/31	0	0.00	15.3	11.30	11.30	-15.3	31,930	-0.05%
2018/08/30	0	0.00	2.4	11.13	11.15	-2.4	32,542	-0.01%
2018/08/29	4	11.05	18	11.14	11.15	-14	32,869	-0.04%
2018/08/28	40	11.40	18.2	11.39	11.25	21.8	34,606	0.06%
2018/08/27	5	10.70	0	0.00	10.90	5	35,662	0.01%
2018/08/24	39	11.04	8	11.33	10.85	31	37,687	0.08%
2018/08/23	20	11.25	14	11.24	10.95	6	38,272	0.02%
2018/08/22	18	10.32	4	11.20	11.40	14	39,131	0.04%
2018/08/21	26	10.68	18	10.78	10.40	8	39,321	0.02%
2018/08/20	36	11.31	6	11.15	11.00	30	39,785	0.08%
2018/08/17	35	11.46	42	11.52	11.40	-7	39,693	-0.02%
2018/08/16	12	9.58	11	10.48	10.55	1	39,336	0.00%
2018/08/15	12	9.54	4	9.81	9.60	8	39,603	0.02%
2018/08/14	24	9.82	9	10.03	10.35	15	40,513	0.04%
2018/08/13	24.3	10.87	7	10.80	10.80	17.3	40,113	0.04%
2018/08/10	49	12.51	3	12.45	12.00	46	39,972	0.12%
2018/08/09	1	12.80	5	13.20	12.95	-4	40,260	-0.01%
2018/08/08	17	13.21	12	13.18	13.10	5	41,338	0.01%
2018/08/07	9	12.71	17	12.89	12.90	-8	41,468	-0.02%
2018/08/06	1	13.70	7	13.63	13.45	-6	41,792	-0.01%
2018/08/03	17	13.68	0	0.00	13.90	17	43,269	0.04%
2018/08/02	48	14.22	28	14.72	14.05	20	45,013	0.04%
2018/08/01	0	0.00	38	15.00	15.10	-38	45,817	-0.08%
2018/07/31	7	14.54	5.5	14.52	14.70	1.5	45,991	0.00%
2018/07/30	0	0.00	11	14.87	14.65	-11	45,896	-0.02%
2018/07/27	16	14.73	51	15.12	15.20	-35	45,824	-0.08%
2018/07/26	11	14.64	19	14.65	14.60	-8	45,953	-0.02%
2018/07/25	15	15.13	9	14.98	14.85	6	46,184	0.01%
2018/07/24	29	15.13	7	15.19	15.00	22	46,211	0.05%
2018/07/23	61	14.96	60	14.42	14.90	1	46,029	0.00%
2018/07/20	26	14.87	2	14.88	14.45	24	46,309	0.05%
2018/07/19	51	15.46	41	15.40	15.40	10	46,882	0.02%
2018/07/18	45	15.19	16	15.22	14.90	29	46,468	0.06%
2018/07/17	28	15.66	11	15.65	15.50	17	46,123	0.04%
2018/07/16	78	16.58	28	16.64	16.15	50	45,621	0.11%
2018/07/13	19	15.99	41	16.17	16.75	-22	45,003	-0.05%
2018/07/12	74.2	15.75	32	15.85	15.60	42.2	44,392	0.09%
2018/07/11	42	15.59	43	15.88	15.55	-1	44,173	0.00%
2018/07/10	16	14.42	45.6	14.69	15.05	-29.6	43,593	-0.07%
2018/07/09	10	13.70	25	13.74	13.70	-15	43,706	-0.03%
2018/07/06	21	13.54	60	13.37	13.95	-39	44,429	-0.09%
2018/07/05	13	14.17	22	13.97	13.85	-9	44,616	-0.02%
2018/07/04	24	13.75	57	14.21	14.35	-33	44,216	-0.07%
2018/07/03	8	13.84	38	14.06	13.65	-30	43,329	-0.07%
2018/07/02	65	13.97	18	13.74	13.70	47	42,882	0.11%
2018/06/29	47	14.97	17.8	14.87	14.65	29.2	42,332	0.07%
2018/06/28	42	14.94	13.4	15.03	15.00	28.6	41,940	0.07%
2018/06/27	26	14.90	59	14.85	14.55	-33	41,426	-0.08%
2018/06/26	113	14.27	257	13.62	15.05	-144	40,386	-0.36%	大買/大賣/鉅額交易
2018/06/25	32	14.62	15	14.70	14.60	17	38,673	0.04%
2018/06/22	245	16.34	71	16.43	16.20	174	38,095	0.46%	大買/鉅額交易
2018/06/21	89	18.68	45	18.15	17.95	44	36,866	0.12%
2018/06/20	75	17.25	16.8	17.67	17.80	58.2	35,806	0.16%
2018/06/19	31	18.17	27	18.20	18.45	4	36,024	0.01%
2018/06/15	5	16.97	34	17.16	17.70	-29	36,071	-0.08%
2018/06/14	2	16.70	19.3	16.66	16.45	-17.3	35,935	-0.05%
2018/06/13	36	15.76	64	16.56	15.65	-28	35,583	-0.08%
2018/06/12	24	17.54	8.4	18.01	17.35	15.6	35,099	0.04%
2018/06/11	22	17.78	6	17.60	17.75	16	34,863	0.05%
2018/06/08	15	16.66	111.6	16.31	17.10	-96.6	34,505	-0.28%	大賣/
2018/06/07	38	17.51	77.8	16.79	16.45	-39.8	33,747	-0.12%
2018/06/06	43	18.58	51	18.49	18.25	-8	32,935	-0.02%
2018/06/05	255	19.32	54.9	19.43	19.45	200.1	32,562	0.61%	大買/鉅額交易
2018/06/04	86	16.90	69	17.21	17.90	17	30,655	0.06%
2018/06/01	119.3	15.97	42	15.91	16.30	77.3	29,250	0.26%	大買/
2018/05/31	13	15.08	22.8	15.38	15.40	-9.8	27,078	-0.04%
2018/05/30	42	12.74	24	13.82	14.00	18	26,186	0.07%
2018/05/29	35.3	12.26	30	12.15	12.75	5.3	24,891	0.02%
2018/05/28	7	11.81	84.4	12.07	12.10	-77.4	24,318	-0.32%
2018/05/25	11	11.15	29	11.09	11.00	-18	23,627	-0.08%
2018/05/24	18.2	11.24	68	11.32	11.30	-49.8	23,314	-0.21%
2018/05/23	80.6	11.68	23.5	11.43	11.55	57.2	23,091	0.25%
2018/05/22	76	11.48	48.7	11.38	11.55	27.3	22,704	0.12%
2018/05/21	2	10.50	9	10.46	10.50	-7	21,639	-0.03%
2018/05/18	7	9.46	9	9.44	9.56	-2	21,408	-0.01%
2018/05/17	15	9.27	56.4	9.44	9.70	-41.4	21,214	-0.20%
2018/05/16	44	9.55	96	9.77	9.08	-52	20,677	-0.25%
2018/05/15	10	9.60	2	9.60	9.60	8	19,619	0.04%
2018/05/14	14	8.70	10	8.73	8.73	4	19,636	0.02%
2018/05/11	41	7.88	172	7.93	7.94	-131	19,100	-0.69%	大賣/鉅額交易
2018/05/10	49.1	6.96	140.9	7.01	7.22	-91.9	17,537	-0.52%	大賣/
2018/05/09	27	6.53	44	6.45	6.57	-17.1	15,601	-0.11%
2018/05/08	0	0.00	103	6.20	6.20	-103	14,885	-0.69%	大賣/鉅額交易
2018/05/07	0	0.00	2	5.65	5.64	-2	14,932	-0.01%
2018/05/04	3	5.72	14	5.65	5.68	-11	15,197	-0.07%
2018/05/03	9	5.68	19	5.87	5.78	-10	15,859	-0.06%
2018/05/02	14	5.58	28	5.61	5.58	-14	16,669	-0.08%
2018/04/30	7	5.94	0	0.00	5.90	7	16,954	0.04%
2018/04/27	25	5.97	5	5.88	5.99	20	17,174	0.12%
2018/04/26	5	6.09	17.7	6.16	5.96	-12.7	17,098	-0.07%
2018/04/25	20	6.21	18	6.31	6.34	2	16,215	0.01%
2018/04/24	1	5.90	0	0.00	5.77	1	15,208	0.01%
2018/04/23	15.3	5.71	10	5.69	5.75	5.3	15,086	0.03%
2018/04/20	0	0.00	5	5.70	5.70	-5	14,944	-0.03%
2018/04/19	14	5.72	64	5.72	5.70	-50	14,882	-0.34%
2018/04/18	7	5.63	10	5.76	5.79	-3	14,791	-0.02%
2018/04/17	24	5.69	125	5.70	5.57	-101	14,606	-0.69%	大賣/鉅額交易
2018/04/16	32	5.84	121	5.87	6.00	-89	14,288	-0.62%	大賣/
2018/04/13	149	6.05	44	5.78	5.77	105	13,710	0.77%	大買/鉅額交易
2018/04/12	198	5.97	111	5.95	6.01	87	12,983	0.67%	大買/大賣/
2018/04/11	34	5.79	231.3	5.83	5.84	-197.3	12,051	-1.64%	大賣/鉅額交易
2018/04/10	0	0.00	10	5.38	5.31	-10	11,433	-0.09%
2018/04/09	0	0.00	20	5.30	5.32	-20	11,420	-0.18%
2018/04/03	0	0.00	2	5.33	5.33	-2	11,452	-0.02%
2018/04/02	2	5.27	0	0.00	5.27	2	11,440	0.02%
2018/03/31	15	5.42	2	5.41	5.41	13	11,331	0.11%
2018/03/30	50	5.47	10	5.54	5.48	40	11,281	0.35%
2018/03/29	3	5.42	10	5.53	5.40	-7	11,222	-0.06%
2018/03/28	0	0.00	3	5.55	5.55	-3	11,064	-0.03%
2018/03/27	1	5.68	0	0.00	5.64	1	10,975	0.01%
2018/03/26	3	5.66	8	5.67	5.65	-5	10,876	-0.05%
2018/03/23	35	5.77	14	5.78	5.75	21	10,692	0.20%
2018/03/22	23	5.87	56	5.94	5.91	-33	10,371	-0.32%
2018/03/21	104	5.70	17	5.63	5.72	87	9,677	0.90%	大買/
2018/03/20	30	5.31	0	0.00	5.32	30	9,235	0.32%
2018/03/14	0	0.00	0.8	5.20	5.22	-0.8	9,020	-0.01%
2018/03/09	0	0.00	14.5	5.31	5.32	-14.5	9,016	-0.16%
2018/03/07	3	5.30	0	0.00	5.23	3	8,911	0.03%
2018/03/05	200	5.13	0	0.00	5.11	200	8,800	2.27%	大買/鉅額交易
2018/02/27	0	0.00	0.2	5.25	5.25	-0.2	8,781	0.00%
2018/02/26	0	0.00	2	5.41	5.37	-2	8,685	-0.02%
2018/02/23	5	5.40	12	5.36	5.41	-7	8,607	-0.08%
2018/02/22	35	5.48	1	5.40	5.38	34	8,451	0.40%
2018/02/21	0	0.00	2	5.25	5.34	-2	8,203	-0.02%
2018/02/12	1	4.74	10	4.87	4.86	-9	8,112	-0.11%
2018/02/09	12	4.75	20	4.75	4.76	-8	8,025	-0.10%
2018/02/08	3	4.90	23	4.89	4.88	-20	7,927	-0.25%
2018/02/06	41	5.10	10.6	5.16	4.95	30.4	7,822	0.39%
2018/02/05	3	5.27	0	0.00	5.34	3	7,563	0.04%
2018/02/02	3	5.62	16	5.56	5.52	-13	7,454	-0.17%
2018/02/01	4	5.66	88	5.62	5.57	-84	7,397	-1.14%
2018/01/31	35	5.42	34	5.52	5.60	1	7,280	0.01%
2018/01/30	19	5.61	1	5.70	5.54	18	6,919	0.26%
2018/01/29	0	0.00	414	5.89	5.90	-414	6,446	-6.42%	大賣/鉅額交易
2018/01/26	43	5.98	92	5.82	5.91	-49	6,108	-0.80%
2018/01/25	116	5.93	79	5.89	5.65	37	5,247	0.71%	大買/
2018/01/24	81	5.65	58.4	5.75	5.77	22.6	4,060	0.56%
2018/01/23	10	5.24	10	5.25	5.25	0	3,311	0.00%
2018/01/22	5	4.80	0.4	4.75	4.78	4.6	2,862	0.16%
2018/01/18	0	0.00	20	4.73	4.72	-20	2,728	-0.73%
2018/01/16	5	4.62	0	0.00	4.62	5	2,662	0.19%
2018/01/15	5	4.64	8	4.63	4.62	-3	2,660	-0.11%
2018/01/11	20	4.62	0	0.00	4.61	20	2,682	0.75%
2018/01/10	0	0.00	15.5	4.62	4.60	-15.5	2,691	-0.58%
2018/01/05	3	4.68	0	0.00	4.71	3	2,752	0.11%