錸德 (2349)-元大-大雅券商分點個股進出

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－元大-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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	0	7.64	20.1	7.71	7.78	-20.1	1,095	-1.83%
2024/04/25	20	7.35	0	0.00	7.38	20	1,008	1.98%
2024/04/23	10	7.33	1	7.29	7.33	9	1,007	0.89%
2024/04/22	1	7.30	0	0.00	7.29	1	1,004	0.10%
2024/04/18	0	0.00	3	7.38	7.37	-3	964	-0.31%
2024/04/08	0	0.00	3	7.70	7.71	-3	901	-0.33%
2024/04/03	1	7.74	0	0.00	7.72	1	889	0.11%
2024/04/02	0	0.00	1	7.74	7.74	-1	880	-0.11%
2024/03/29	0	0.00	1	7.74	7.74	-1	875	-0.11%
2024/03/27	0	0.00	15	7.75	7.76	-15	874	-1.71%
2024/03/22	10	7.80	0	0.00	7.82	10	896	1.12%
2024/03/18	0	0.00	1	7.89	7.86	-1	893	-0.11%
2024/03/13	5	8.01	0	0.00	7.96	5	900	0.56%
2024/03/12	0	0.00	1	8.05	8.06	-1	924	-0.11%
2024/03/11	0	0.00	1	7.81	7.81	-1	999	-0.10%
2024/03/08	0	0.00	2	7.72	7.72	-2	1,034	-0.19%
2024/03/07	2	7.85	0	0.00	7.82	2	1,024	0.20%
2024/03/06	1	7.85	0	0.00	7.87	1	1,029	0.10%
2024/03/04	0	0.00	1	7.90	7.90	-1	1,044	-0.10%
2024/02/29	0	0.00	0.1	7.89	7.95	-0.1	1,037	-0.01%
2024/02/27	10	7.80	0	0.00	7.80	10	1,019	0.98%
2024/02/19	0	0.00	8	8.06	8.05	-8	1,034	-0.77%
2024/02/16	0.1	7.91	6.1	7.92	7.95	-6	1,036	-0.58%
2024/02/05	0	0.00	0.2	7.75	7.77	-0.2	1,024	-0.02%
2024/02/01	0	0.00	1	7.86	7.80	-1	1,027	-0.10%
2024/01/29	5	7.88	0	0.00	7.86	5	1,022	0.49%
2024/01/26	2	7.90	2	7.89	7.90	0	1,021	0.00%
2024/01/24	0.2	7.92	0	0.00	7.96	0.2	1,018	0.02%
2024/01/16	5	7.95	2	7.94	7.94	3	1,007	0.30%
2024/01/03	9	8.09	0	0.00	8.09	9	1,028	0.88%
2023/12/27	0	0.00	0.1	8.13	8.15	-0.1	1,026	-0.01%
2023/12/26	5	8.12	1	8.16	8.13	4	1,023	0.39%
2023/12/25	12	8.15	0	8.12	8.10	12	1,018	1.18%
2023/12/22	6	8.21	0	0.00	8.16	6	1,013	0.59%
2023/12/21	13	8.18	0	0.00	8.22	13	1,019	1.28%
2023/12/18	44	8.27	0	0.00	8.25	44	1,004	4.38%
2023/12/15	1	8.33	2	8.29	8.30	-1	1,005	-0.10%
2023/12/12	3	8.32	0	8.30	8.25	3	992	0.30%
2023/12/11	0	0.00	0.2	8.32	8.36	-0.2	980	-0.02%
2023/12/08	30.2	8.49	0	0.00	8.45	30.2	966	3.12%
2023/12/06	3	8.68	1.3	8.65	8.67	1.7	911	0.19%
2023/12/05	3	8.39	0	0.00	8.41	3	789	0.38%
2023/11/23	0	0.00	7	8.21	8.22	-7	722	-0.97%
2023/11/16	0	0.00	2	8.08	8.09	-2	719	-0.28%
2023/11/15	0	0.00	27	7.97	8.01	-27	715	-3.77%
2023/11/14	0.1	7.82	0.2	7.82	8.03	-0.1	701	-0.02%
2023/11/09	0	0.00	5.2	8.11	8.05	-5.2	715	-0.73%
2023/11/07	0	0.00	0.1	8.15	8.19	-0.1	756	-0.01%
2023/10/31	5	7.97	8	7.91	7.89	-3	798	-0.38%
2023/10/25	0	0.00	1	8.00	8.05	-1	887	-0.11%
2023/10/12	0.1	8.14	1	8.06	8.22	-0.9	1,073	-0.08%
2023/09/18	0.3	8.43	0	0.00	8.48	0.3	1,455	0.02%
2023/09/13	0	0.00	0.7	8.47	8.45	-0.7	1,537	-0.05%
2023/09/12	0	0.00	0	8.48	8.47	0	1,582	0.00%
2023/09/11	1	8.52	0	0.00	8.46	1	1,661	0.06%
2023/09/07	2	8.45	0	0.00	8.46	2	1,723	0.12%
2023/09/06	7	8.55	0	0.00	8.54	7	1,768	0.40%
2023/09/05	0	0.00	5	8.55	8.65	-5	1,806	-0.28%
2023/08/31	0	0.00	1	8.45	8.45	-1	1,998	-0.05%
2023/08/30	1	8.39	0	0.00	8.42	1	2,106	0.05%
2023/08/28	5	8.39	0	0.00	8.32	5	2,335	0.21%
2023/08/25	4	8.43	0.6	8.40	8.42	3.4	2,436	0.14%
2023/08/24	0	0.00	4	8.45	8.38	-4	2,450	-0.16%
2023/08/08	0	0.00	1	8.89	8.89	-1	2,895	-0.03%
2023/08/02	0	0.00	11	9.05	8.92	-11	2,880	-0.38%
2023/08/01	0	0.00	7	9.09	9.08	-7	2,840	-0.25%
2023/07/31	17	9.12	3	9.15	9.15	14	2,830	0.49%
2023/07/19	0	0.00	2.7	9.49	9.43	-2.7	2,786	-0.10%
2023/07/18	2	9.68	0	0.00	9.57	2	2,807	0.07%
2023/07/17	50.8	9.82	5	9.57	9.82	45.8	2,785	1.64%
2023/07/13	0	0.00	2	9.42	9.40	-2	2,756	-0.07%
2023/07/11	2	9.49	0	0.00	9.54	2	2,826	0.07%
2023/07/10	0	0.00	1	9.34	9.31	-1	2,836	-0.04%
2023/07/05	0	0.00	1	9.71	9.63	-1	3,008	-0.03%
2023/07/04	0	0.00	1	9.83	9.79	-1	2,994	-0.03%
2023/07/03	1	9.98	0	0.00	9.86	1	2,998	0.03%
2023/06/27	37	10.11	0	0.00	9.71	37	3,046	1.21%
2023/06/26	5	10.05	0	0.00	10.05	5	3,048	0.16%
2023/06/21	10	9.63	0	0.00	9.57	10	2,976	0.34%
2023/06/20	3	9.67	0	0.00	9.55	3	2,977	0.10%
2023/06/19	46	9.46	0	0.00	9.42	46	2,951	1.56%
2023/06/16	14	9.49	0	0.00	9.44	14	2,941	0.48%
2023/06/14	2	9.78	2	9.83	9.75	0	2,829	0.00%
2023/06/13	4	9.95	2	9.95	9.90	2	2,826	0.07%
2023/06/12	2	10.05	8	10.00	9.89	-6	2,804	-0.21%
2023/06/09	0	0.00	3	9.94	9.99	-3	2,770	-0.11%
2023/06/08	2	10.00	0	0.00	9.98	2	2,756	0.07%
2023/06/07	1	10.00	2	10.05	10.00	-1	2,748	-0.04%
2023/06/06	32	9.92	3	9.90	9.88	29	2,685	1.08%
2023/06/05	0	0.00	3.2	10.02	10.00	-3.2	2,619	-0.12%
2023/06/02	1	9.93	11	9.95	9.91	-10	2,525	-0.40%
2023/06/01	1	9.85	0	0.00	9.70	1	2,391	0.04%
2023/05/31	5	9.69	0	9.63	9.72	5	2,320	0.21%
2023/05/29	0	0.00	3	9.32	9.29	-3	2,216	-0.14%
2023/05/26	17	9.47	0	0.00	9.32	17	2,190	0.78%
2023/05/25	4	9.80	15	9.58	9.83	-11	2,076	-0.53%
2023/05/18	0	0.00	0.5	8.92	9.00	-0.5	1,956	-0.03%
2023/05/16	0	0.00	101	8.95	8.94	-101	1,948	-5.18%	大賣/鉅額交易
2023/05/15	7	9.10	0	0.00	9.09	7	1,924	0.36%
2023/05/10	0	0.00	1	8.90	8.93	-1	1,875	-0.05%
2023/05/08	0	0.00	0.2	8.95	8.98	-0.2	1,884	-0.01%
2023/04/28	0	0.00	2	9.07	9.06	-2	1,989	-0.10%
2023/04/25	1	9.01	0	0.00	8.91	1	1,977	0.05%
2023/04/24	0	0.00	1	9.16	9.09	-1	1,957	-0.05%
2023/04/21	2	9.05	0	0.00	8.95	2	1,950	0.10%
2023/04/19	0.8	9.29	0	0.00	9.33	0.8	1,891	0.04%
2023/04/13	1	9.30	0	0.00	9.27	1	1,760	0.06%
2023/04/11	0	0.00	1	9.22	9.17	-1	1,690	-0.06%
2023/04/10	2	9.37	0	0.00	9.34	2	1,649	0.12%
2023/03/30	5	9.04	0	0.00	8.99	5	1,479	0.34%
2023/03/28	0	0.00	1	8.92	8.92	-1	1,436	-0.07%
2023/03/27	1	9.22	0	0.00	9.09	1	1,386	0.07%
2023/03/21	1	8.39	0	0.00	8.39	1	1,254	0.08%
2023/03/16	1	8.33	11	8.14	8.12	-10	1,311	-0.76%
2023/03/15	2	8.56	2	8.60	8.57	0	1,333	0.00%
2023/03/14	0	0.00	70	8.51	8.52	-70	1,363	-5.14%
2023/03/13	0	0.00	1	8.73	8.62	-1	1,362	-0.07%
2023/03/07	0	0.00	5	8.75	8.75	-5	1,395	-0.36%
2023/03/06	0	0.00	0.9	8.66	8.71	-0.9	1,383	-0.06%
2023/03/03	5	8.55	0	0.00	8.54	5	1,368	0.37%
2023/02/22	0	0.00	3	8.61	8.64	-3	1,344	-0.22%
2023/02/21	0	0.00	1.1	8.73	8.71	-1.1	1,325	-0.08%
2023/02/20	1	8.89	0	0.00	8.90	1	1,293	0.08%
2023/02/17	0	0.00	5	8.29	8.33	-5	1,210	-0.41%
2023/02/10	0.1	8.15	0	0.00	8.19	0.1	1,198	0.00%
2023/02/02	0	0.00	10	8.30	8.30	-10	1,177	-0.85%
2023/02/01	0	0.00	3	8.23	8.20	-3	1,155	-0.26%
2023/01/31	0	0.00	3	8.17	8.14	-3	1,136	-0.26%
2023/01/16	0	0.00	2	7.92	7.93	-2	1,062	-0.19%
2023/01/05	1	7.83	0	0.00	7.81	1	1,066	0.09%
2022/12/16	5	7.93	0	0.00	7.90	5	1,088	0.46%
2022/12/15	0	0.00	2	8.07	8.06	-2	1,071	-0.19%
2022/12/14	0	8.10	1	8.14	8.13	-1	1,068	-0.09%
2022/12/12	0	0.00	1	8.12	8.14	-1	1,085	-0.09%
2022/12/09	0	0.00	4.5	8.14	8.16	-4.5	1,105	-0.41%
2022/12/07	3	8.21	0	0.00	8.13	3	1,059	0.28%
2022/12/06	0	0.00	11	7.96	7.96	-11	996	-1.10%
2022/12/02	6	7.88	3	7.86	7.90	3	969	0.31%
2022/12/01	3	8.14	0	0.00	8.10	3	929	0.32%
2022/11/24	0	0.00	101	7.48	7.46	-101	890	-11.34%	大賣/鉅額交易
2022/11/23	0	0.00	9	7.32	7.40	-9	882	-1.02%
2022/11/15	0.7	7.42	0	0.00	7.45	0.7	950	0.07%
2022/11/14	0	0.00	24	7.48	7.45	-24	982	-2.44%
2022/11/10	20	7.32	0	0.00	7.35	20	1,053	1.90%
2022/11/08	5	7.38	1	7.31	7.28	4	1,257	0.32%
2022/11/07	3	7.34	0	0.00	7.34	3	1,252	0.24%
2022/10/31	5	7.01	0	0.00	7.01	5	1,264	0.40%
2022/10/27	5	7.05	0	0.00	7.09	5	1,277	0.39%
2022/10/26	0	0.00	39	6.97	7.03	-39	1,288	-3.03%
2022/10/24	0	0.00	2	7.09	7.07	-2	1,289	-0.16%
2022/10/17	0	6.97	0	0.00	7.09	0	1,292	0.00%
2022/10/14	10	7.16	0	0.00	7.16	10	1,288	0.78%
2022/10/12	15	7.20	0	0.00	7.28	15	1,291	1.16%
2022/10/11	14	7.28	0	0.00	7.28	14	1,298	1.08%
2022/10/07	0	0.00	4	7.49	7.52	-4	1,298	-0.31%
2022/10/06	5	7.49	0	0.00	7.49	5	1,303	0.38%
2022/10/05	120	7.66	0	0.00	7.51	120	1,316	9.12%	大買/鉅額交易
2022/10/04	17	7.65	0	0.00	7.63	17	1,315	1.29%
2022/10/03	2	7.54	0	0.00	7.54	2	1,324	0.15%
2022/09/30	11	7.47	1	7.45	7.55	10	1,333	0.75%
2022/09/28	1	7.71	1	7.71	7.52	0	1,351	0.00%
2022/09/27	1	7.91	1	7.91	7.92	0	1,368	0.00%
2022/09/26	2	8.00	0	0.00	7.88	2	1,392	0.14%
2022/09/19	0	8.54	0	0.00	8.42	0	1,429	0.00%
2022/09/16	0	0.00	58	8.42	8.60	-58	1,406	-4.12%
2022/09/15	2	8.28	0	0.00	8.28	2	1,386	0.14%
2022/09/14	0	0.00	10	8.21	8.24	-10	1,388	-0.72%
2022/09/13	1	8.39	0	0.00	8.34	1	1,391	0.07%
2022/09/07	0	0.00	1	7.96	7.98	-1	1,444	-0.07%
2022/09/06	3	8.06	1	8.07	8.01	2	1,458	0.14%
2022/09/05	2	8.21	0	0.00	8.13	2	1,463	0.14%
2022/09/02	0	0.00	5	8.40	8.30	-5	1,464	-0.34%
2022/08/29	3	8.37	0	0.00	8.36	3	1,455	0.21%
2022/08/22	50	8.65	0	0.00	8.55	50	1,407	3.55%
2022/08/19	0	0.00	1	8.60	8.74	-1	1,389	-0.07%
2022/08/18	11	8.51	1	8.44	8.52	10	1,350	0.74%
2022/08/17	0	0.00	8	8.58	8.56	-8	1,333	-0.60%
2022/08/16	1	8.75	38	8.70	8.71	-37	1,258	-2.94%
2022/08/15	11	8.27	16.3	7.86	8.32	-5.3	1,145	-0.46%
2022/08/11	0	0.00	10	7.45	7.47	-10	1,054	-0.95%
2022/08/09	1	7.37	0	0.00	7.38	1	1,061	0.09%
2022/08/08	11	7.26	0	0.00	7.28	11	1,060	1.04%
2022/08/02	1	7.34	0	0.00	7.31	1	1,065	0.09%
2022/07/26	9	7.40	0	0.00	7.40	9	1,075	0.84%
2022/07/25	0	0.00	1	7.50	7.48	-1	1,083	-0.09%
2022/07/21	2	7.45	0	0.00	7.50	2	1,122	0.18%
2022/07/20	10	7.57	0	0.00	7.43	10	1,135	0.88%
2022/07/15	0	0.00	0.7	7.31	7.34	-0.7	1,139	-0.06%
2022/07/07	0.1	7.35	0	0.00	7.37	0.1	1,127	0.01%
2022/07/05	0	0.00	0.1	7.33	7.35	-0.1	1,129	-0.01%
2022/07/04	10	7.19	0	0.00	7.19	10	1,109	0.90%
2022/06/30	20	7.93	0	0.00	7.65	20	1,084	1.84%
2022/06/27	0	0.00	13	8.13	8.20	-13	1,070	-1.21%
2022/06/24	0	0.00	4	8.02	8.01	-4	1,072	-0.37%
2022/06/23	10	8.00	0	0.00	7.96	10	1,081	0.92%
2022/06/20	0	0.00	6	8.24	8.01	-6	1,080	-0.56%
2022/06/14	1	8.58	0	0.00	8.79	1	1,059	0.09%
2022/06/10	1	8.77	0	0.00	8.77	1	1,057	0.09%
2022/05/31	0	0.00	0.1	8.91	8.94	-0.1	1,204	-0.01%
2022/05/26	2	8.75	0	0.00	8.80	2	1,258	0.16%
2022/05/25	0	0.00	3.3	8.80	8.81	-3.3	1,282	-0.26%
2022/05/24	2	8.85	2	8.84	8.79	0	1,333	0.00%
2022/05/20	0	0.00	0.4	8.86	8.86	-0.4	1,400	-0.03%
2022/05/17	0	0.00	1	8.75	8.74	-1	1,446	-0.07%
2022/05/04	0	0.00	1.3	9.02	9.03	-1.3	1,655	-0.08%
2022/05/03	0	0.00	5	8.93	8.95	-5	1,745	-0.29%
2022/04/29	0	0.00	2.8	8.88	8.95	-2.8	1,823	-0.16%
2022/04/25	0	0.00	10	8.77	8.70	-10	2,195	-0.46%
2022/04/18	0	0.00	3	8.95	8.91	-3	2,594	-0.12%
2022/04/12	10	9.00	0	0.00	8.99	10	3,177	0.31%
2022/03/30	0	0.00	3	9.24	9.21	-3	5,485	-0.05%
2022/03/25	10	9.29	0	0.00	9.30	10	5,719	0.17%
2022/03/24	8	9.28	0	0.00	9.31	8	5,713	0.14%
2022/03/22	15	9.30	6	9.30	9.31	9	5,787	0.16%
2022/03/21	30	9.34	4	9.31	9.28	26	5,812	0.45%
2022/03/17	0	0.00	9.7	9.23	9.25	-9.7	5,971	-0.16%
2022/03/15	0	0.00	1	9.12	9.10	-1	6,443	-0.02%
2022/03/14	0	0.00	25	9.14	9.24	-25	6,453	-0.39%
2022/03/10	2	9.30	0	0.00	9.30	2	6,458	0.03%
2022/03/07	0	0.00	10	9.23	9.17	-10	6,471	-0.15%
2022/02/25	0	0.00	6	9.45	9.43	-6	6,668	-0.09%
2022/02/24	0	0.00	6	9.36	9.43	-6	6,670	-0.09%
2022/02/23	6	9.50	0	0.00	9.51	6	6,642	0.09%
2022/02/22	0	0.00	4	9.47	9.50	-4	6,642	-0.06%
2022/02/21	0	0.00	0.1	9.63	9.65	-0.1	6,611	0.00%
2022/02/18	0	0.00	2	9.65	9.63	-2	6,622	-0.03%
2022/02/17	0	0.00	0.1	9.70	9.69	-0.1	6,620	0.00%
2022/02/16	0	0.00	10.7	9.71	9.70	-10.7	6,617	-0.16%
2022/02/08	5	9.80	0	0.00	9.84	5	6,634	0.08%
2022/02/07	0	0.00	1	9.57	9.71	-1	6,710	-0.01%
2022/01/26	0	9.42	1	9.44	9.45	-1	6,704	-0.01%
2022/01/25	1	9.58	3	9.43	9.45	-2	6,687	-0.03%
2022/01/24	3	9.77	14	9.79	9.78	-11	6,613	-0.17%
2022/01/21	5	9.93	0	0.00	9.90	5	6,555	0.08%
2022/01/20	2	10.50	6	10.38	10.20	-4	6,482	-0.06%
2022/01/18	5	9.80	5	10.00	9.80	0	6,266	0.00%
2022/01/14	0	0.00	5	9.87	9.80	-5	6,190	-0.08%
2022/01/13	16	10.01	15	10.00	10.00	1	6,126	0.02%
2022/01/12	4	10.29	0	0.00	10.10	4	6,061	0.07%
2022/01/11	0	0.00	2	10.23	10.10	-2	6,006	-0.03%
2022/01/10	0	10.60	1	10.65	10.60	-1	5,829	-0.02%
2022/01/07	13	10.94	7	10.61	10.60	6	5,747	0.10%
2022/01/06	2	11.08	6	11.25	11.00	-4	5,605	-0.07%
2022/01/05	38	11.35	2	11.15	11.25	36	5,463	0.66%
2022/01/04	2	11.50	39	11.69	11.65	-37	5,238	-0.71%
2022/01/03	17.1	11.19	110	11.23	11.40	-92.9	4,828	-1.92%	大賣/
2021/12/30	187	11.77	53.9	11.61	11.75	133.1	4,470	2.98%	大買/鉅額交易
2021/12/29	49	11.21	91	11.16	11.25	-42	3,769	-1.11%
2021/12/28	0	0.00	1	10.45	10.25	-1	3,205	-0.03%
2021/12/27	0	0.00	13	10.21	10.25	-13	3,139	-0.41%
2021/12/23	30	10.13	15	10.04	9.97	15	2,973	0.50%
2021/12/22	0	0.00	34.4	9.92	9.90	-34.4	2,868	-1.20%
2021/12/21	0	0.00	3	9.46	9.50	-3	2,749	-0.11%
2021/12/20	0.1	9.50	0	0.00	9.49	0.1	2,772	0.00%
2021/12/17	0	9.47	0	0.00	9.50	0	2,775	0.00%
2021/12/15	5	9.47	2	9.46	9.45	3	2,712	0.11%
2021/12/14	15.3	9.55	6	9.53	9.42	9.3	2,690	0.34%
2021/12/13	6.1	9.90	23	9.90	9.82	-16.9	2,609	-0.65%
2021/12/10	22	10.25	0	0.00	9.93	22	2,513	0.88%
2021/12/09	0	0.00	23	9.97	10.15	-23	2,274	-1.01%
2021/12/08	7	9.27	0	0.00	9.26	7	2,023	0.35%
2021/12/03	20	9.15	0	0.00	9.18	20	2,007	1.00%
2021/12/02	10	9.23	3	9.11	9.15	7	1,999	0.35%
2021/12/01	0	0.00	2	9.15	9.24	-2	1,987	-0.10%
2021/11/29	1	9.11	0	0.00	9.11	1	1,823	0.05%
2021/11/26	15	9.31	11	9.27	9.20	4	1,829	0.22%
2021/11/25	8	9.48	0	0.00	9.44	8	1,770	0.45%
2021/11/24	6	9.52	0	0.00	9.51	6	1,751	0.34%
2021/11/23	5	9.71	0	0.00	9.59	5	1,737	0.29%
2021/11/17	15	9.60	0.1	9.60	9.63	14.9	1,766	0.84%
2021/11/16	0	0.00	11	9.57	9.56	-11	1,793	-0.61%
2021/11/15	10	9.58	0	0.00	9.54	10	1,798	0.56%
2021/11/12	0	0.00	0.4	9.56	9.56	-0.4	1,807	-0.02%
2021/11/11	0	0.00	1	9.80	9.76	-1	1,798	-0.06%
2021/11/08	1	9.95	0	0.00	9.95	1	1,969	0.05%
2021/11/04	0	0.00	10.3	9.96	10.10	-10.3	2,265	-0.45%
2021/11/03	1	9.78	0	0.00	9.77	1	2,746	0.04%
2021/10/29	4	9.84	3	9.76	9.78	1	3,046	0.03%
2021/10/28	5	9.88	10	9.70	9.90	-5	3,040	-0.16%
2021/10/26	0	0.00	2	9.70	9.70	-2	3,032	-0.07%
2021/10/21	0	0.00	20	9.52	9.54	-20	3,073	-0.65%
2021/10/18	9	9.30	0	0.00	9.38	9	3,139	0.29%
2021/10/06	5	9.08	0	0.00	9.08	5	3,358	0.15%
2021/10/04	7	9.43	0	0.00	9.15	7	3,397	0.21%
2021/09/29	0	0.00	6	9.52	9.57	-6	3,442	-0.17%
2021/09/27	0	0.00	2	9.69	9.71	-2	3,672	-0.05%
2021/09/24	4	9.54	1	9.56	9.59	3	3,853	0.08%
2021/09/13	0	0.00	20	9.56	9.60	-20	3,960	-0.50%
2021/09/10	0	0.00	2	9.60	9.59	-2	4,010	-0.05%
2021/09/09	8	9.48	0	0.00	9.59	8	4,037	0.20%
2021/09/08	0	0.00	8	9.55	9.47	-8	4,035	-0.20%
2021/09/07	11	9.54	2	9.56	9.60	9	4,050	0.22%
2021/09/06	0	0.00	2	9.81	9.66	-2	4,053	-0.05%
2021/09/02	1	9.80	0	0.00	9.90	1	4,044	0.02%
2021/09/01	10	9.80	0	0.00	9.83	10	4,023	0.25%
2021/08/27	20	9.68	0	0.00	9.67	20	4,068	0.49%
2021/08/24	0	0.00	10	9.52	9.59	-10	4,151	-0.24%
2021/08/20	0	0.00	0	9.43	9.43	0	4,200	0.00%
2021/08/17	2	9.58	2	9.56	9.82	0	4,233	0.00%
2021/08/16	0	0.00	3	9.79	9.53	-3	4,225	-0.07%
2021/08/13	3	9.94	5.1	10.14	9.91	-2.1	4,188	-0.05%
2021/08/11	9	10.68	5	10.70	10.65	4	4,159	0.10%
2021/08/10	6	10.45	5	10.80	10.40	1	4,112	0.02%
2021/08/09	23	11.79	64	11.72	11.50	-41	4,094	-1.00%
2021/08/06	3	11.40	2	11.40	11.40	1	3,679	0.03%
2021/08/05	0	0.00	21	10.40	10.40	-21	3,635	-0.58%
2021/08/04	15	9.47	1	9.47	9.46	14	3,665	0.38%
2021/08/03	1	9.46	0	0.00	9.42	1	3,794	0.03%
2021/08/02	4	9.48	0	0.00	9.46	4	3,851	0.10%
2021/07/30	0	0.00	10	9.54	9.54	-10	3,889	-0.26%
2021/07/29	8	9.59	0	0.00	9.58	8	3,959	0.20%
2021/07/28	10	9.50	0	0.00	9.56	10	4,050	0.25%
2021/07/27	0	0.00	10	10.05	9.78	-10	4,183	-0.24%
2021/07/26	0	0.00	4.3	9.91	10.00	-4.3	4,288	-0.10%
2021/07/20	0	0.00	10	9.97	9.89	-10	4,712	-0.21%
2021/07/16	0	0.00	10	10.05	9.95	-10	5,379	-0.19%
2021/07/13	0	0.00	5	9.94	9.86	-5	6,684	-0.07%
2021/07/12	5	9.97	0	0.00	9.90	5	6,768	0.07%
2021/07/09	1	9.91	0	0.00	9.90	1	6,811	0.01%
2021/07/08	0	0.00	17	10.00	9.88	-17	6,906	-0.25%
2021/07/07	5	9.88	0	0.00	9.86	5	7,050	0.07%
2021/07/06	11	9.98	0	0.00	9.96	11	7,140	0.15%
2021/07/05	0	0.00	5	9.97	10.20	-5	7,236	-0.07%
2021/07/02	31	10.07	0.4	9.90	9.90	30.6	7,364	0.42%
2021/07/01	7	9.79	2	9.80	10.15	5	7,257	0.07%
2021/06/30	0	0.00	1.1	9.25	9.24	-1.1	7,216	-0.02%
2021/06/28	10	9.32	1	9.33	9.32	9	7,271	0.12%
2021/06/25	10	9.46	0	0.00	9.42	10	7,458	0.13%
2021/06/24	10	9.45	0	0.00	9.46	10	7,543	0.13%
2021/06/23	1	9.38	0	0.00	9.43	1	7,676	0.01%
2021/06/21	0	0.00	41	9.38	9.31	-41	7,686	-0.53%
2021/06/18	0	0.00	1.1	9.66	9.64	-1.1	7,719	-0.01%
2021/06/16	0	0.00	0.2	9.68	9.68	-0.2	7,836	0.00%
2021/06/15	0	0.00	3	9.79	9.77	-3	7,863	-0.04%
2021/06/11	1	9.93	11.2	9.81	9.81	-10.2	7,876	-0.13%
2021/06/09	2	9.81	2	9.86	9.78	0	7,892	0.00%
2021/06/07	10	9.91	0	0.00	9.91	10	7,915	0.13%
2021/06/04	0	0.00	0.3	10.10	10.10	-0.3	7,895	0.00%
2021/06/03	30	10.20	0	0.00	10.15	30	7,899	0.38%
2021/06/02	0	0.00	5	10.10	10.10	-5	7,873	-0.06%
2021/06/01	3	10.10	5	10.15	10.15	-2	7,850	-0.03%
2021/05/31	18	9.97	6	10.00	10.00	12	7,835	0.15%
2021/05/28	10	9.75	13	9.72	9.75	-3	7,797	-0.04%
2021/05/26	4	9.62	0	0.00	9.63	4	7,747	0.05%
2021/05/25	3	9.55	5	9.55	9.56	-2	7,756	-0.03%
2021/05/24	1	9.50	0	0.00	9.41	1	7,789	0.01%
2021/05/19	0	0.00	5	9.04	9.08	-5	7,813	-0.06%
2021/05/18	5	8.65	0	0.00	9.04	5	7,769	0.06%
2021/05/17	8	8.38	10	8.45	8.37	-2	7,684	-0.03%
2021/05/14	31	9.63	16	9.34	9.30	15	7,592	0.20%
2021/05/13	21	9.54	35	9.75	9.61	-14	7,488	-0.19%
2021/05/12	31	10.06	1	9.84	9.95	30	7,372	0.41%
2021/05/11	20	10.73	4	10.94	10.40	16	7,214	0.22%
2021/05/10	0	0.00	30	11.09	11.20	-30	7,096	-0.42%
2021/05/07	32	10.92	0	0.00	11.25	32	7,074	0.45%
2021/05/06	2	10.90	0	0.00	10.85	2	7,054	0.03%
2021/05/05	1	11.20	65	11.21	10.95	-64	6,988	-0.92%
2021/05/04	1	12.05	17	11.44	11.15	-16	6,914	-0.23%
2021/05/03	0	0.00	17	12.09	11.95	-17	6,757	-0.25%
2021/04/29	11	12.95	5	12.55	12.45	6	6,688	0.09%
2021/04/28	0	0.00	0.9	12.70	12.80	-0.9	6,581	-0.01%
2021/04/27	3	12.63	50	12.55	12.60	-47	6,603	-0.71%
2021/04/26	103	12.47	27	12.67	12.80	76	6,606	1.15%	大買/
2021/04/23	39	12.17	2.6	12.17	12.20	36.4	6,475	0.56%
2021/04/22	86	12.67	31	12.64	12.10	55	6,339	0.87%
2021/04/21	164.1	13.41	25	13.23	13.35	139.1	5,837	2.38%	大買/鉅額交易
2021/04/20	0	0.00	17.6	12.28	12.90	-17.6	5,116	-0.34%
2021/04/19	2.1	11.72	2.9	11.62	11.75	-0.9	4,727	-0.02%
2021/04/16	20	11.33	1	11.30	11.35	19	4,570	0.42%
2021/04/15	4	11.14	0	0.00	11.15	4	4,514	0.09%
2021/04/13	0	0.00	11	11.33	11.00	-11	4,482	-0.25%
2021/04/12	4	11.15	0.1	11.10	11.20	3.9	4,375	0.09%
2021/04/09	1	11.00	9	11.03	11.00	-8	4,303	-0.19%
2021/04/08	6	11.00	6	11.08	11.20	0	4,228	0.00%
2021/04/07	1	10.75	5	10.95	10.90	-4	4,120	-0.10%
2021/04/06	2	10.90	38	10.89	10.80	-36	4,131	-0.87%
2021/04/01	6	10.50	2	10.50	10.50	4	4,043	0.10%
2021/03/31	0	10.55	0	0.00	10.50	0	4,142	0.00%
2021/03/30	2	10.80	8	10.64	10.75	-6	4,362	-0.14%
2021/03/29	6	10.36	22	10.40	10.40	-16	4,267	-0.37%
2021/03/26	37	10.50	3.3	10.55	10.50	33.7	4,228	0.80%
2021/03/25	10	10.24	0	0.00	10.20	10	4,168	0.24%
2021/03/24	0	0.00	0.2	10.25	10.40	-0.2	4,211	-0.01%
2021/03/23	6	10.57	1.5	10.32	10.30	4.5	4,220	0.11%
2021/03/22	0	0.00	4	10.70	10.70	-4	4,224	-0.09%
2021/03/18	0	0.00	1.6	10.24	10.40	-1.6	4,191	-0.04%
2021/03/17	10	10.18	0	0.00	10.20	10	4,353	0.23%
2021/03/15	2	10.15	0	0.00	10.20	2	4,705	0.04%
2021/03/12	0	0.00	1	10.20	10.20	-1	5,115	-0.02%
2021/03/10	0	0.00	25	10.20	10.15	-25	5,905	-0.42%
2021/03/03	0	0.00	1	10.25	10.15	-1	6,827	-0.01%
2021/03/02	2	10.35	1	10.20	10.20	1	7,054	0.01%
2021/02/26	3	10.40	0	0.00	10.45	3	7,239	0.04%
2021/02/25	0.3	10.50	0	0.00	10.55	0.3	7,266	0.00%
2021/02/24	8	10.54	3	10.67	10.45	5	7,299	0.07%
2021/02/23	3	10.60	0	0.00	10.60	3	7,284	0.04%
2021/02/22	12	10.45	0	10.40	10.45	12	7,350	0.16%
2021/02/19	10	10.40	0	0.00	10.40	10	7,398	0.14%
2021/02/18	3	10.10	0	0.00	10.10	3	7,385	0.04%
2021/02/17	0	0.00	17	10.10	10.10	-17	7,394	-0.23%
2021/02/05	17	9.97	11.1	10.02	9.91	5.9	7,387	0.08%
2021/02/02	27	10.15	2.7	10.14	10.20	24.3	7,341	0.33%
2021/02/01	7.2	10.13	3	10.13	10.15	4.2	7,348	0.06%
2021/01/29	6	10.15	0	0.00	10.15	6	7,378	0.08%
2021/01/26	0	0.00	6	10.42	10.30	-6	7,448	-0.08%
2021/01/22	0	0.00	8.7	10.60	10.60	-8.7	7,455	-0.12%
2021/01/21	0	0.00	1.1	10.62	10.35	-1.1	7,446	-0.01%
2021/01/20	1	10.80	5	10.90	10.55	-4	7,483	-0.05%
2021/01/19	5.8	10.29	3	10.70	11.20	2.8	7,358	0.04%
2021/01/18	1	10.30	1	10.30	10.20	0	7,326	0.00%
2021/01/15	8.2	10.45	0	0.00	10.30	8.2	7,334	0.11%
2021/01/14	7	10.61	0	0.00	10.50	7	7,375	0.09%
2021/01/13	0	0.00	1	10.65	10.55	-1	7,438	-0.01%
2021/01/12	2	10.35	0	0.00	10.35	2	7,503	0.03%
2021/01/11	5	10.60	0	0.00	10.60	5	7,617	0.07%
2021/01/08	6	10.50	0	0.00	10.65	6	7,992	0.08%
2021/01/06	14	10.68	4	10.78	10.60	10	8,144	0.12%
2021/01/05	0	0.00	0.5	10.80	10.85	-0.5	8,141	-0.01%
2020/12/31	0	0.00	10	10.95	10.90	-10	8,498	-0.12%
2020/12/30	20	11.09	0	0.00	11.00	20	8,655	0.23%
2020/12/28	6	11.22	2	11.20	11.20	4	8,855	0.05%
2020/12/25	2	11.40	13.5	11.46	11.35	-11.5	8,937	-0.13%
2020/12/24	14	11.48	18	11.55	11.55	-4	8,998	-0.04%
2020/12/23	0	0.00	12	10.95	11.05	-12	8,876	-0.14%
2020/12/22	10	10.85	2	10.85	10.65	8	8,902	0.09%
2020/12/21	2	11.00	3	11.07	10.95	-1	9,078	-0.01%
2020/12/17	5	10.65	0	0.00	10.75	5	9,370	0.05%
2020/12/16	0	0.00	18	10.75	10.80	-18	9,538	-0.19%
2020/12/14	6	10.87	0	0.00	10.95	6	9,739	0.06%
2020/12/11	8.5	11.16	5	10.91	10.90	3.5	9,948	0.03%
2020/12/10	3	11.43	3	11.80	11.45	0	10,159	0.00%
2020/12/09	7	11.64	5	11.65	11.75	2	10,542	0.02%
2020/12/08	14	11.84	15	11.86	11.95	-1	11,314	-0.01%
2020/12/07	9.7	12.02	14.4	12.22	12.30	-4.6	11,057	-0.04%
2020/12/04	2	11.20	1.7	11.11	11.20	0.3	10,467	0.00%
2020/12/03	5	11.45	11.1	11.50	11.25	-6.1	10,447	-0.06%
2020/12/02	14.2	11.17	0.3	11.25	11.10	13.9	10,410	0.13%
2020/12/01	2	11.00	32.7	11.16	11.40	-30.7	10,667	-0.29%
2020/11/30	1	11.45	20	11.43	11.00	-19	10,487	-0.18%
2020/11/27	3	11.12	10	11.25	11.20	-7	10,355	-0.07%
2020/11/26	2.2	11.19	5.2	11.26	11.20	-3	10,322	-0.03%
2020/11/25	0	0.00	88	10.76	11.15	-88	10,155	-0.87%
2020/11/24	4	10.50	0	0.00	10.50	4	10,123	0.04%
2020/11/23	10	10.50	8.1	10.51	10.50	1.9	10,210	0.02%
2020/11/20	18	10.89	0	0.00	10.70	18	10,250	0.18%
2020/11/19	4	10.89	1	10.90	10.80	3	10,348	0.03%
2020/11/18	1	10.70	5	10.80	10.60	-4	10,504	-0.04%
2020/11/17	10	10.35	0	0.00	10.30	10	10,527	0.09%
2020/11/13	6	10.45	0	0.00	10.50	6	11,339	0.05%
2020/11/12	0	0.00	1	10.50	10.40	-1	11,765	-0.01%
2020/11/11	2	10.35	5	10.40	10.35	-3	11,900	-0.03%
2020/11/10	8	10.42	1	10.50	10.40	7	11,905	0.06%
2020/11/05	0	0.00	3.7	10.79	10.85	-3.7	12,035	-0.03%
2020/11/04	2.2	10.59	0	0.00	10.40	2.2	11,987	0.02%
2020/11/03	0.1	10.45	0.1	10.40	10.45	0.1	12,058	0.00%
2020/11/02	0	0.00	1	10.30	10.30	-1	12,074	-0.01%
2020/10/30	3	10.50	0.2	10.55	10.40	2.8	12,130	0.02%
2020/10/29	0	0.00	2	10.45	10.50	-2	12,205	-0.02%
2020/10/28	5	11.05	1	10.85	10.70	4	12,258	0.03%
2020/10/27	3	10.50	0	0.00	10.55	3	12,277	0.02%
2020/10/26	2.5	10.56	3.5	10.73	10.50	-1.1	12,347	-0.01%
2020/10/23	22	10.76	12.5	10.77	10.80	9.5	12,336	0.08%
2020/10/22	5	10.80	317.1	10.93	10.75	-312.1	12,372	-2.52%	大賣/鉅額交易
2020/10/21	14	11.33	20	11.42	11.10	-6	12,432	-0.05%
2020/10/20	39	11.73	17	11.65	11.55	22	12,409	0.18%
2020/10/19	36	11.88	11.1	11.89	11.75	24.9	12,444	0.20%
2020/10/16	19.2	11.79	3.7	12.01	11.70	15.5	12,426	0.12%
2020/10/15	0.5	11.35	13.3	10.99	11.35	-12.7	12,199	-0.10%
2020/10/14	0	0.00	39.2	10.35	10.35	-39.2	12,315	-0.32%
2020/10/13	11.3	10.40	2.5	10.43	10.35	8.8	12,609	0.07%
2020/10/12	30	10.87	5.2	10.68	10.80	24.8	13,172	0.19%
2020/09/28	19	5.56	0	0.00	5.53	19	13,380	0.14%
2020/09/25	5	5.60	6	5.72	5.64	-1	13,275	-0.01%
2020/09/24	0	0.00	28	5.86	5.81	-28	13,135	-0.21%
2020/09/23	10	6.03	0	0.00	6.00	10	13,040	0.08%
2020/09/22	23	6.02	8	6.10	6.00	15	13,076	0.11%
2020/09/21	83	6.14	9	6.10	6.01	74	13,134	0.56%
2020/09/18	17	6.15	88.2	6.12	6.11	-71.2	13,122	-0.54%
2020/09/17	0	0.00	0	6.13	6.18	0	13,170	0.00%
2020/09/16	16	6.35	251	6.30	6.29	-235	13,261	-1.77%	大賣/鉅額交易
2020/09/15	3	6.23	30	6.23	6.36	-27	13,174	-0.20%
2020/09/14	8	6.39	3	6.46	6.35	5	12,959	0.04%
2020/09/10	18	6.47	0	0.00	6.42	18	12,756	0.14%
2020/09/09	0	0.00	25	6.37	6.40	-25	12,649	-0.20%
2020/09/08	10	6.32	3	6.50	6.25	7	12,571	0.06%
2020/09/07	163	6.71	6	6.69	6.54	157	12,413	1.26%	大買/鉅額交易
2020/09/04	19	6.51	19	6.50	6.51	0	12,147	0.00%
2020/09/03	20	6.65	125	6.62	6.69	-105	11,812	-0.89%	大賣/鉅額交易
2020/09/02	0	0.00	8.7	6.02	6.18	-8.7	10,890	-0.08%
2020/09/01	0	0.00	62	5.91	6.01	-62	10,833	-0.57%
2020/08/31	2	5.91	5	5.87	5.87	-3	10,824	-0.03%
2020/08/28	13	5.98	0	0.00	5.92	13	10,883	0.12%
2020/08/27	31	6.07	24.2	6.08	6.12	6.8	10,860	0.06%
2020/08/26	4	5.90	0	0.00	5.89	4	10,522	0.04%
2020/08/25	0	0.00	12	5.89	5.85	-12	10,518	-0.11%
2020/08/21	10	5.57	0	5.67	5.70	10	10,590	0.09%
2020/08/20	6	5.58	26	5.63	5.55	-20	10,736	-0.19%
2020/08/19	110	5.98	35	5.99	5.89	75	10,655	0.70%	大買/
2020/08/18	5	6.07	5	6.03	6.02	0	10,641	0.00%
2020/08/17	17	6.04	126	6.03	6.07	-109	10,739	-1.01%	大賣/鉅額交易
2020/08/14	67	5.97	130	5.98	6.04	-63	10,833	-0.58%	大賣/
2020/08/13	162	5.79	18	5.84	5.77	144	11,006	1.31%	大買/鉅額交易
2020/08/12	115	5.81	25	5.84	5.88	90	11,446	0.79%	大買/
2020/08/11	391	6.14	21	6.08	5.94	370	12,223	3.03%	大買/鉅額交易
2020/08/10	33	5.75	28.3	5.93	6.13	4.7	11,838	0.04%
2020/08/07	18	5.60	14	5.58	5.58	4	11,704	0.03%
2020/08/06	13	5.58	26	5.53	5.51	-13	11,958	-0.11%
2020/08/05	13	5.54	12	5.54	5.52	1	12,396	0.01%
2020/08/04	13	5.45	11.5	5.54	5.54	1.5	12,581	0.01%
2020/08/03	12	5.42	15	5.39	5.37	-3	12,865	-0.02%
2020/07/31	12	5.41	11	5.38	5.36	1	12,874	0.01%
2020/07/30	12	5.51	16	5.32	5.45	-4	12,845	-0.03%
2020/07/29	11	5.21	29	5.23	5.20	-18	12,752	-0.14%
2020/07/28	11	5.11	11	5.17	5.16	0	12,758	0.00%
2020/07/27	0	0.00	10	5.23	5.20	-10	12,756	-0.08%
2020/07/24	2	5.36	0	0.00	5.39	2	12,716	0.02%
2020/07/23	0	0.00	1	5.60	5.60	-1	12,657	-0.01%
2020/07/22	3	5.55	0	0.00	5.65	3	12,643	0.02%
2020/07/21	0	0.00	1	5.52	5.48	-1	12,557	-0.01%
2020/07/20	3	5.52	4	5.54	5.45	-1	12,522	-0.01%
2020/07/17	14	5.42	21	5.48	5.41	-7	12,490	-0.06%
2020/07/16	10	5.59	2	5.68	5.61	8	12,411	0.06%
2020/07/15	13	5.67	21	5.72	5.63	-8	12,360	-0.06%
2020/07/14	20	5.74	1	5.77	5.77	19	12,309	0.15%
2020/07/13	11	5.94	5	5.93	5.92	6	12,195	0.05%
2020/07/10	42	5.97	21	6.03	5.90	21	12,102	0.17%
2020/07/09	148.3	5.88	12	5.90	5.77	136.3	11,802	1.15%	大買/鉅額交易
2020/07/08	44	6.12	8	6.19	6.12	36	11,498	0.31%
2020/07/07	26	5.44	20	5.64	5.84	6	10,895	0.06%
2020/07/06	4	5.32	70	5.34	5.31	-66	10,586	-0.62%
2020/07/03	0	0.00	50	5.34	5.23	-50	10,535	-0.47%
2020/07/02	2	5.28	10	5.25	5.25	-8	10,531	-0.08%
2020/07/01	117	5.30	68	5.31	5.30	49	10,472	0.47%	大買/
2020/06/30	57	5.19	3	5.22	5.24	54	10,311	0.52%
2020/06/29	2	5.08	25.4	5.08	5.01	-23.4	10,136	-0.23%
2020/06/24	9	5.05	0	0.00	5.04	9	10,025	0.09%
2020/06/23	14	5.13	0	0.00	5.14	14	9,827	0.14%
2020/06/22	2	5.31	0	0.00	5.31	2	9,634	0.02%
2020/06/18	1	5.43	10	5.47	5.50	-9	9,572	-0.09%
2020/06/17	0	0.00	10	5.54	5.54	-10	9,597	-0.10%
2020/06/16	5	5.53	10	5.51	5.54	-5	9,633	-0.05%
2020/06/15	4	5.40	8	5.38	5.36	-4	9,710	-0.04%
2020/06/12	36	5.40	6	5.41	5.47	30	9,683	0.31%
2020/06/11	9.5	5.79	0	0.00	5.66	9.5	9,694	0.10%
2020/06/10	1	5.66	13	5.71	5.84	-12	9,621	-0.12%
2020/06/09	0.3	5.67	0.1	5.67	5.70	0.3	9,608	0.00%
2020/06/08	0	0.00	11	5.77	5.74	-11	9,640	-0.11%
2020/06/05	1	5.78	7	5.85	5.81	-6	9,576	-0.06%
2020/06/04	3	5.88	4	5.96	5.84	-1	9,557	-0.01%
2020/06/03	2	5.85	12	5.81	5.87	-10	9,500	-0.11%
2020/06/02	8.7	5.69	0	0.00	5.66	8.7	9,359	0.09%
2020/06/01	103	5.72	15	5.65	5.66	88	9,332	0.94%	大買/
2020/05/29	1	5.61	0	0.00	5.69	1	9,279	0.01%
2020/05/28	3	5.64	70	5.62	5.61	-67	9,182	-0.73%
2020/05/27	17	5.85	44	5.66	5.80	-27	9,089	-0.30%
2020/05/26	35	5.63	4	5.64	5.59	31	8,919	0.35%
2020/05/25	18	5.58	0	0.00	5.57	18	8,848	0.20%
2020/05/22	50	5.70	8.2	5.75	5.70	41.8	8,761	0.48%
2020/05/21	16	5.79	1	5.74	5.62	15	8,606	0.17%
2020/05/20	29	5.64	19	5.57	5.95	10	8,366	0.12%
2020/05/19	61	5.90	64	5.80	5.79	-3	7,940	-0.04%
2020/05/18	50	6.74	51	6.94	6.40	-1	7,425	-0.01%
2020/05/15	25	7.10	4.5	7.10	7.10	20.5	6,484	0.32%
2020/05/14	10	6.46	1	6.46	6.46	9	6,211	0.14%
2020/05/13	0	0.00	7.3	5.88	5.88	-7.3	5,918	-0.12%
2020/05/12	201	5.35	146	5.31	5.35	55	5,527	0.99%	大買/大賣/
2020/05/11	0	0.00	22	4.83	4.87	-22	5,085	-0.43%
2020/05/08	77	4.42	2	4.52	4.43	75	4,875	1.54%
2020/05/07	3	4.76	0	0.00	4.84	3	4,499	0.07%
2020/05/06	4	4.83	0	0.00	4.84	4	4,462	0.09%
2020/05/04	0	0.00	14	4.92	4.90	-14	4,537	-0.31%
2020/04/30	4	5.06	1	5.03	5.04	3	4,592	0.07%
2020/04/29	8	4.99	0	0.00	4.99	8	4,634	0.17%
2020/04/28	4	5.00	2	5.03	4.99	2	4,652	0.04%
2020/04/27	1	5.01	12	4.96	5.00	-11	4,717	-0.23%
2020/04/24	4	4.77	0	0.00	4.79	4	4,701	0.09%
2020/04/23	5	4.80	0	0.00	4.79	5	4,722	0.11%
2020/04/22	4	4.70	13	4.69	4.70	-9	4,704	-0.19%
2020/04/21	6	4.75	6	4.78	4.63	0	4,683	0.00%
2020/04/20	1	4.90	0	0.00	4.92	1	4,629	0.02%
2020/04/17	7	5.09	1	5.05	4.99	6	4,617	0.13%
2020/04/15	0	0.00	8	5.10	5.09	-8	4,527	-0.18%
2020/04/14	13	4.92	0	0.00	4.94	13	4,493	0.29%
2020/04/10	2	4.85	0	0.00	4.84	2	4,574	0.04%
2020/04/09	6	4.93	6	4.99	4.86	0	4,603	0.00%
2020/04/08	0	0.00	11	4.75	4.82	-11	4,523	-0.24%
2020/04/07	4	4.49	1	4.55	4.52	3	4,451	0.07%
2020/04/06	4	4.29	3	4.33	4.33	1	4,416	0.02%
2020/04/01	2	4.23	24	4.35	4.39	-22	4,439	-0.50%
2020/03/31	14	4.32	6	4.24	4.24	8	4,415	0.18%
2020/03/30	0	0.00	9	4.07	4.23	-9	4,397	-0.20%
2020/03/27	0	0.00	20	4.17	4.15	-20	4,342	-0.46%
2020/03/25	10	4.20	6	4.24	4.20	4	4,378	0.09%
2020/03/24	12	4.07	0	0.00	4.08	12	4,348	0.28%
2020/03/23	10	4.04	18	3.83	3.98	-8	4,365	-0.18%
2020/03/20	4	3.62	1	3.60	3.78	3	4,419	0.07%
2020/03/19	0	0.00	15.5	3.64	3.44	-15.5	4,637	-0.33%
2020/03/18	5	3.94	12.6	3.87	3.82	-7.6	4,616	-0.16%
2020/03/17	12	3.82	18	3.85	3.87	-6	4,644	-0.13%
2020/03/16	4	4.11	7	3.97	3.97	-3	4,658	-0.06%
2020/03/13	15	4.06	32	4.10	4.15	-17	4,670	-0.36%
2020/03/12	15	4.61	55	4.67	4.50	-40	4,522	-0.88%
2020/03/11	10	5.05	2	5.07	4.90	8	4,477	0.18%
2020/03/10	2	4.89	4	4.77	4.95	-2	4,460	-0.04%
2020/03/09	16	4.99	0	0.00	4.95	16	4,407	0.36%
2020/03/06	2	5.26	0	0.00	5.22	2	4,367	0.05%
2020/03/05	4	5.31	0	0.00	5.32	4	4,446	0.09%
2020/03/04	19	5.23	1	5.23	5.24	18	4,461	0.40%
2020/03/03	20	5.38	0	0.00	5.32	20	4,499	0.44%
2020/03/02	4	5.21	4	5.23	5.23	0	4,522	0.00%
2020/02/27	4	5.49	3	5.51	5.34	1	4,556	0.02%
2020/02/26	3	5.56	12	5.56	5.56	-9	4,659	-0.19%
2020/02/25	3	5.58	0.3	5.60	5.63	2.7	4,651	0.06%
2020/02/24	9	5.81	10	5.78	5.76	-1	4,677	-0.02%
2020/02/20	5	5.94	6	5.94	5.94	-1	4,693	-0.02%
2020/02/19	0	0.00	13	5.89	5.90	-13	4,714	-0.28%
2020/02/18	0	0.00	3	5.96	5.94	-3	4,753	-0.06%
2020/02/17	2	5.88	0	0.00	5.88	2	4,803	0.04%
2020/02/13	0	0.00	6	6.00	5.99	-6	4,853	-0.12%
2020/02/12	3	6.03	0	0.00	6.01	3	4,916	0.06%
2020/02/11	4	6.00	6	6.05	6.00	-2	4,895	-0.04%
2020/02/10	4	5.83	5	5.89	5.88	-1	4,894	-0.02%
2020/02/07	16	5.96	22.1	5.98	5.96	-6.1	4,912	-0.12%
2020/02/06	2	6.12	10	6.09	6.12	-8	4,918	-0.16%
2020/02/05	13	5.88	5	5.88	5.87	8	4,979	0.16%
2020/02/04	6	5.83	9.1	5.77	5.90	-3.1	5,053	-0.06%
2020/02/03	17	5.33	8	5.49	5.55	9	4,990	0.18%
2020/01/31	46	5.97	0	0.00	5.86	46	4,906	0.94%
2020/01/30	15	6.01	2	5.99	5.99	13	4,890	0.27%
2020/01/20	4	6.68	15	6.68	6.65	-11	4,809	-0.23%
2020/01/17	2	6.72	0	0.00	6.71	2	4,781	0.04%
2020/01/16	1	6.75	5	6.73	6.73	-4	4,788	-0.08%
2020/01/15	0	0.00	2	6.76	6.76	-2	4,805	-0.04%
2020/01/13	5	6.71	0	0.00	6.70	5	4,876	0.10%
2020/01/09	54	6.79	0	0.00	6.78	54	4,910	1.10%
2020/01/06	2	6.81	3	6.82	6.80	-1	4,938	-0.02%
2020/01/03	3	7.19	125	7.04	7.02	-122	4,869	-2.51%	大賣/鉅額交易
2020/01/02	0	0.00	1	7.12	7.14	-1	4,808	-0.02%
2019/12/31	14	7.11	0	0.00	7.12	14	4,895	0.29%
2019/12/27	2	7.19	6	7.19	7.18	-4	5,039	-0.08%
2019/12/26	1	7.12	0	0.00	7.16	1	5,135	0.02%
2019/12/24	0	0.00	5	7.16	7.10	-5	5,254	-0.10%
2019/12/23	13	7.08	0	0.00	7.08	13	5,252	0.25%
2019/12/20	1	7.08	0	0.00	7.07	1	5,265	0.02%
2019/12/18	10	7.20	6	7.19	7.18	4	5,243	0.08%
2019/12/17	10	7.27	0	0.00	7.25	10	5,187	0.19%
2019/12/16	9	7.48	8	7.38	7.49	1	5,088	0.02%
2019/12/13	0	0.00	4	7.20	7.19	-4	4,858	-0.08%
2019/12/12	10	7.18	2	7.18	7.15	8	4,791	0.17%
2019/12/11	41	7.22	17	7.28	7.23	24	4,752	0.50%
2019/12/10	10	7.10	18	7.08	7.10	-8	4,633	-0.17%
2019/12/09	7	6.96	0	0.00	6.98	7	4,593	0.15%
2019/12/06	4	7.02	42	6.97	6.98	-38	4,590	-0.83%
2019/12/05	8	6.95	4	6.93	6.93	4	4,580	0.09%
2019/12/04	6	6.94	0	0.00	6.92	6	4,654	0.13%
2019/12/03	11	7.01	4	6.98	7.03	7	4,992	0.14%
2019/12/02	4	7.10	33	7.15	7.08	-29	5,470	-0.53%
2019/11/29	0	0.00	3	7.04	6.98	-3	5,479	-0.05%
2019/11/28	94	7.05	4	7.05	7.04	90	5,477	1.64%
2019/11/27	2	6.92	0	0.00	6.92	2	5,468	0.04%
2019/11/26	52	6.98	3.2	7.01	6.92	48.8	5,457	0.89%
2019/11/25	4	7.02	1	7.06	7.06	3	5,383	0.06%
2019/11/21	15	6.88	0	0.00	6.88	15	5,237	0.29%
2019/11/20	0	0.00	2	7.02	7.05	-2	5,203	-0.04%
2019/11/19	6	7.02	0	0.00	7.01	6	5,245	0.11%
2019/11/18	0	0.00	4	7.12	7.09	-4	5,228	-0.08%
2019/11/15	2	7.00	0	0.00	7.00	2	5,286	0.04%
2019/11/14	23	7.12	0	0.00	7.05	23	5,320	0.43%
2019/11/13	2	7.34	0	0.00	7.32	2	5,256	0.04%
2019/11/12	2	7.36	0.4	7.31	7.35	1.7	5,284	0.03%
2019/11/11	14	7.49	1	7.43	7.44	13	5,234	0.25%
2019/11/08	2	7.82	2	7.86	7.81	0	5,156	0.00%
2019/11/07	4	7.85	38	7.81	7.82	-34	5,159	-0.66%
2019/11/06	4	7.92	0	0.00	7.90	4	5,130	0.08%
2019/11/05	35	8.10	2	8.11	8.03	33	5,142	0.64%
2019/11/04	2	8.00	18	7.90	8.02	-16	5,174	-0.31%
2019/11/01	7	8.05	0	0.00	7.99	7	5,071	0.14%
2019/10/31	2	8.10	0	0.00	8.09	2	5,003	0.04%
2019/10/29	10	8.18	7	8.24	8.22	3	4,954	0.06%
2019/10/25	0	0.00	11	8.38	8.35	-11	4,993	-0.22%
2019/10/24	0	0.00	1	8.35	8.37	-1	4,991	-0.02%
2019/10/23	3	8.44	34	8.50	8.43	-31	4,999	-0.62%
2019/10/22	4	8.53	23.6	8.50	8.50	-19.6	5,108	-0.38%
2019/10/21	61	8.61	5	8.57	8.65	56	5,288	1.06%
2019/10/18	1	8.45	5	8.54	8.45	-4	5,495	-0.07%
2019/10/16	2	8.42	0	0.00	8.37	2	5,477	0.04%
2019/10/15	0	0.00	3	8.37	8.37	-3	5,473	-0.05%
2019/10/14	4	8.45	2	8.48	8.43	2	5,459	0.04%
2019/10/08	0	0.00	4.3	8.67	8.62	-4.3	5,410	-0.08%
2019/10/07	4	8.63	16	8.59	8.60	-12	5,401	-0.22%
2019/10/04	14	8.82	1	8.80	8.77	13	5,300	0.25%
2019/10/03	22	9.02	4	9.06	8.95	18	5,249	0.34%
2019/10/02	0	0.00	11	9.02	8.96	-11	5,196	-0.21%
2019/10/01	44	8.80	9.3	9.02	8.79	34.7	5,056	0.69%
2019/09/26	2	8.92	2	9.05	8.92	0	4,927	0.00%
2019/09/25	0	0.00	2	8.98	8.97	-2	4,944	-0.04%
2019/09/23	2	9.10	7	9.27	9.12	-5	4,952	-0.10%
2019/09/20	2	9.06	6	9.10	9.06	-4	4,881	-0.08%
2019/09/19	2	9.13	12.3	9.05	9.05	-10.3	4,885	-0.21%
2019/09/18	4	9.03	7	9.04	9.04	-3	4,849	-0.06%
2019/09/17	1	8.65	1	8.95	8.90	0	4,809	0.00%
2019/09/16	8	8.67	1	8.70	8.65	7	4,790	0.15%
2019/09/12	2	8.85	2.7	8.81	8.81	-0.7	4,788	-0.02%
2019/09/11	2	8.87	0	0.00	8.82	2	4,798	0.04%
2019/09/10	1	8.93	0	0.00	8.91	1	4,768	0.02%
2019/09/09	2	9.04	0	0.00	8.93	2	4,785	0.04%
2019/09/06	2	9.07	0	0.00	9.06	2	4,769	0.04%
2019/09/05	6	9.38	16	9.35	9.13	-10	4,741	-0.21%
2019/09/04	1	9.35	62	9.71	9.75	-61	4,545	-1.34%
2019/09/03	14.5	8.75	1	8.89	8.88	13.5	4,129	0.33%
2019/09/02	0	0.00	0.2	8.63	8.68	-0.2	4,063	0.00%
2019/08/30	0	0.00	30	8.56	8.54	-30	4,053	-0.74%
2019/08/29	5	8.60	0	0.00	8.58	5	4,054	0.12%
2019/08/28	0	0.00	2	8.54	8.53	-2	4,030	-0.05%
2019/08/27	0	0.00	5	8.58	8.53	-5	4,045	-0.12%
2019/08/26	0	0.00	0.2	8.50	8.54	-0.2	4,071	0.00%
2019/08/23	0	0.00	10	8.80	8.72	-10	4,124	-0.24%
2019/08/22	0.6	8.79	8	9.03	8.84	-7.4	4,254	-0.17%
2019/08/21	1	8.88	0	0.00	8.77	1	4,214	0.02%
2019/08/20	0	0.00	2	8.99	8.87	-2	4,209	-0.05%
2019/08/19	1	8.79	0	0.00	8.79	1	4,153	0.02%
2019/08/15	0.9	8.49	0	0.00	8.49	0.9	4,160	0.02%
2019/08/13	0	0.00	4	8.71	8.65	-4	4,231	-0.09%
2019/08/12	1	8.75	50	8.80	8.70	-49	4,330	-1.13%
2019/08/08	2	8.91	0	0.00	8.86	2	4,360	0.05%
2019/08/07	3	8.87	1	9.00	8.84	2	4,436	0.05%
2019/08/06	2	8.81	4	8.44	8.95	-2	4,518	-0.04%
2019/08/05	0	0.00	3	8.57	8.53	-3	4,612	-0.07%
2019/08/02	2	8.53	0	0.00	8.51	2	4,660	0.04%
2019/08/01	2	8.72	0	0.00	8.72	2	4,723	0.04%
2019/07/31	0	0.00	0.7	8.74	8.74	-0.7	4,771	-0.02%
2019/07/30	0	0.00	1	8.89	8.81	-1	4,797	-0.02%
2019/07/29	1	8.95	0	0.00	8.96	1	4,815	0.02%
2019/07/25	0	0.00	12	9.11	9.09	-12	4,767	-0.25%
2019/07/24	6	9.06	5	9.23	9.21	1	4,753	0.02%
2019/07/23	14	9.23	30	9.40	9.15	-16	4,775	-0.34%
2019/07/22	10	9.18	70	9.30	9.48	-60	4,604	-1.30%
2019/07/18	25	8.61	4	8.71	8.67	21	4,367	0.48%
2019/07/17	0	0.00	3.4	8.66	8.66	-3.4	4,380	-0.08%
2019/07/16	0	0.00	4	8.63	8.58	-4	4,389	-0.09%
2019/07/15	3	8.55	24	8.60	8.54	-21	4,429	-0.47%
2019/07/12	44	8.69	0	0.00	8.66	44	4,650	0.95%
2019/07/11	4	8.78	0	0.00	8.75	4	4,931	0.08%
2019/07/10	0	0.00	40	8.74	8.71	-40	4,965	-0.81%
2019/07/09	6	8.75	50	8.80	8.68	-44	5,012	-0.88%
2019/07/08	4	8.94	0	0.00	8.84	4	5,048	0.08%
2019/07/05	3	9.08	7	9.11	9.05	-4	5,071	-0.08%
2019/07/01	34	9.10	2	9.24	9.16	32	5,399	0.59%
2019/06/28	3	9.05	6	9.05	9.04	-3	5,438	-0.06%
2019/06/27	55	9.18	0	0.00	9.12	55	5,574	0.99%
2019/06/26	0	0.00	2	9.09	9.15	-2	5,677	-0.04%
2019/06/25	5	9.21	0	0.00	9.12	5	5,864	0.09%
2019/06/24	4	9.15	22	9.15	9.32	-18	5,948	-0.30%
2019/06/21	45	9.40	2	9.55	9.31	43	6,000	0.72%
2019/06/20	1	9.60	26	9.54	9.50	-25	6,071	-0.41%
2019/06/19	2	9.42	0	0.00	9.43	2	6,223	0.03%
2019/06/18	7	9.46	0	0.00	9.42	7	6,340	0.11%
2019/06/17	30	9.50	0	0.00	9.42	30	6,448	0.47%
2019/06/14	5	9.42	2	9.49	9.36	3	6,767	0.04%
2019/06/13	0	0.00	3	9.41	9.32	-3	7,083	-0.04%
2019/06/12	6	9.18	6	9.59	9.42	0	7,553	0.00%
2019/06/11	6	9.02	0	0.00	9.11	6	7,877	0.08%
2019/06/10	0	0.00	25	8.57	8.87	-25	7,951	-0.31%
2019/06/06	0	0.00	3	8.52	8.45	-3	8,026	-0.04%
2019/06/05	2	8.46	6	8.53	8.46	-4	8,022	-0.05%
2019/06/04	0	0.00	4	8.46	8.33	-4	7,996	-0.05%
2019/06/03	2	8.35	6	8.45	8.35	-4	8,028	-0.05%
2019/05/31	1	8.63	1	8.60	8.57	0	8,030	0.00%
2019/05/30	17	8.60	0	0.00	8.59	17	8,027	0.21%
2019/05/29	0	0.00	26	8.55	8.78	-26	8,003	-0.32%
2019/05/27	9	8.20	5	8.26	8.20	4	8,100	0.05%
2019/05/24	3	8.31	0	0.00	8.29	3	8,460	0.04%
2019/05/23	4	8.13	12	8.14	8.25	-8	8,466	-0.09%
2019/05/22	3	8.31	49	8.41	8.32	-46	8,460	-0.54%
2019/05/21	0	0.00	7	8.17	8.21	-7	8,451	-0.08%
2019/05/20	20	8.15	13	8.12	8.12	7	8,475	0.08%
2019/05/17	40	8.46	0	0.00	8.21	40	8,436	0.47%
2019/05/16	15	8.71	52	8.73	8.61	-37	8,382	-0.44%
2019/05/15	38	9.07	33	8.98	8.96	5	8,373	0.06%
2019/05/14	86	8.46	42	8.26	8.65	44	8,346	0.53%
2019/05/13	55	9.04	4	8.90	8.72	51	8,332	0.61%
2019/05/10	20	9.45	10	9.51	9.42	10	8,227	0.12%
2019/05/09	18	9.49	6	9.57	9.21	12	8,185	0.15%
2019/05/08	4.3	9.81	2	9.94	9.81	2.3	8,130	0.03%
2019/05/07	0	0.00	5	10.12	10.00	-5	8,134	-0.06%
2019/05/06	8	10.01	53	10.02	9.95	-45	8,155	-0.55%
2019/05/03	0.3	10.20	32	10.25	10.25	-31.7	8,115	-0.39%
2019/05/02	24	10.32	0	0.00	10.25	24	8,147	0.29%
2019/04/30	0	0.00	3	10.27	10.30	-3	8,193	-0.04%
2019/04/29	11	10.42	2	10.35	10.35	9	8,233	0.11%
2019/04/26	32	10.70	10.4	10.74	10.70	21.6	8,187	0.26%
2019/04/25	1	10.80	0	0.00	10.80	1	8,320	0.01%
2019/04/24	1	10.85	0	0.00	10.80	1	8,451	0.01%
2019/04/23	0.7	10.80	20	10.85	10.85	-19.3	8,610	-0.22%
2019/04/22	3	10.92	0	0.00	10.85	3	8,609	0.03%
2019/04/19	5	11.00	0	0.00	10.95	5	8,638	0.06%
2019/04/18	41	10.95	70.1	10.94	10.90	-29.1	8,654	-0.34%
2019/04/17	75	11.40	72	11.44	11.40	3	8,525	0.04%
2019/04/16	1	10.90	2	10.90	10.85	-1	8,287	-0.01%
2019/04/15	49	11.02	5	10.95	10.95	44	8,364	0.53%
2019/04/12	1	10.90	0	0.00	10.90	1	8,449	0.01%
2019/04/11	2	11.00	0	0.00	11.00	2	8,713	0.02%
2019/04/10	3	11.07	18	11.15	11.10	-15	8,785	-0.17%
2019/04/09	18	10.93	25.3	11.10	10.90	-7.3	8,731	-0.08%
2019/04/08	70	11.24	5	11.28	11.15	65	8,692	0.75%
2019/04/03	1	11.10	0	0.00	11.20	1	8,751	0.01%
2019/04/02	5	11.18	20	11.15	11.15	-15	9,159	-0.16%
2019/04/01	7	11.24	26	11.23	11.20	-19	9,330	-0.20%
2019/03/29	4	11.44	2	11.45	11.35	2	9,361	0.02%
2019/03/28	2	11.65	5	11.80	11.60	-3	9,774	-0.03%
2019/03/27	20	11.55	5	11.85	11.75	15	9,897	0.15%
2019/03/26	11	11.62	2	11.40	11.75	9	10,199	0.09%
2019/03/25	25	11.41	2	11.58	11.35	23	10,238	0.22%
2019/03/22	15	11.79	3	11.88	11.65	12	10,313	0.12%
2019/03/21	3	11.55	2.3	11.53	11.70	0.7	10,209	0.01%
2019/03/20	2.5	11.52	2	11.50	11.45	0.5	10,182	0.01%
2019/03/19	4	11.51	52.7	11.61	11.35	-48.7	10,308	-0.47%
2019/03/18	20	11.90	6	12.25	12.15	14	10,103	0.14%
2019/03/15	18	11.82	34.1	11.87	11.85	-16.1	9,940	-0.16%
2019/03/14	5	11.30	38	11.99	12.10	-33	9,624	-0.34%
2019/03/13	0	0.00	6	11.13	11.00	-6	9,429	-0.06%
2019/03/12	0	0.00	9.3	11.00	10.90	-9.3	9,433	-0.10%
2019/03/11	0	0.00	1	10.80	10.70	-1	9,647	-0.01%
2019/03/08	24	10.79	5	10.80	10.75	19	10,012	0.19%
2019/03/07	0	0.00	11	10.85	10.70	-11	10,666	-0.10%
2019/03/06	4	10.83	3	10.90	10.80	1	11,110	0.01%
2019/03/04	0	0.00	1	11.00	10.85	-1	11,267	-0.01%
2019/02/27	8	10.96	0	0.00	11.10	8	11,263	0.07%
2019/02/26	5	11.38	1	11.25	11.10	4	11,271	0.04%
2019/02/25	7	11.26	34	10.99	11.65	-27	11,171	-0.24%
2019/02/22	0	0.00	10	10.80	10.75	-10	10,865	-0.09%
2019/02/21	5	10.86	0	0.00	10.85	5	10,874	0.05%
2019/02/20	0	0.00	1	10.75	10.75	-1	10,930	-0.01%
2019/02/19	0	0.00	2	10.90	10.85	-2	11,044	-0.02%
2019/02/18	1	10.65	0	0.00	10.65	1	11,252	0.01%
2019/02/15	5	10.65	0	0.00	10.65	5	11,517	0.04%
2019/02/14	9	10.93	100	10.90	10.85	-91	11,661	-0.78%
2019/02/13	12	10.85	16	10.98	10.85	-4	11,747	-0.03%
2019/02/12	121	10.79	0	0.00	11.05	121	11,995	1.01%	大買/鉅額交易
2019/02/11	0	0.00	13	10.70	10.65	-13	12,249	-0.11%
2019/01/30	0	0.00	13	10.79	10.80	-13	12,630	-0.10%
2019/01/29	12	10.75	5	10.80	10.75	7	13,013	0.05%
2019/01/25	0	0.00	40	11.00	11.00	-40	13,203	-0.30%
2019/01/24	0	0.00	6	10.99	10.95	-6	13,388	-0.04%
2019/01/23	3	10.98	2	11.00	10.95	1	13,555	0.01%
2019/01/21	1	11.35	0	0.00	11.10	1	13,753	0.01%
2019/01/18	1	11.30	1	11.35	11.25	0	13,840	0.00%
2019/01/17	61	11.32	0	0.00	11.20	61	13,909	0.44%
2019/01/16	51	11.85	107	11.66	11.70	-56	13,811	-0.41%	大賣/
2019/01/15	10	11.45	6	11.70	11.70	4	13,742	0.03%
2019/01/11	0	0.00	9	11.30	11.15	-9	13,796	-0.07%
2019/01/10	1	11.45	2	11.40	11.40	-1	13,861	-0.01%
2019/01/09	1	11.50	0	0.00	11.45	1	14,065	0.01%
2019/01/08	2	11.48	0	0.00	11.40	2	14,378	0.01%
2019/01/07	2	11.35	16	11.40	11.45	-14	14,692	-0.10%
2019/01/04	0	0.00	50	11.06	11.20	-50	14,968	-0.33%
2019/01/03	60	11.70	32	11.55	11.50	28	15,096	0.19%
2019/01/02	20	10.80	18	10.91	11.25	2	15,083	0.01%
2018/12/28	3.7	10.81	13	10.88	10.80	-9.3	15,416	-0.06%
2018/12/27	2	10.88	8	10.94	10.80	-6	15,929	-0.04%
2018/12/26	9	10.89	1	10.65	10.70	8	16,006	0.05%
2018/12/25	43	10.63	0	0.00	10.70	43	15,982	0.27%
2018/12/24	27	11.74	0	0.00	11.70	27	15,587	0.17%
2018/12/22	16	12.12	1	12.10	12.05	15	15,417	0.10%
2018/12/21	29	12.25	3	12.47	12.45	26	15,434	0.17%
2018/12/20	78	12.23	74	12.11	12.30	4	15,074	0.03%
2018/12/19	110.2	12.01	216	12.14	12.30	-105.8	14,853	-0.71%	大買/大賣/鉅額交易
2018/12/18	0.3	11.60	17	11.90	11.65	-16.7	14,716	-0.11%
2018/12/17	5	12.20	2	11.95	12.00	3	15,161	0.02%
2018/12/14	10	11.80	0	0.00	11.80	10	15,373	0.07%
2018/12/13	1	12.05	7	12.00	11.85	-6	15,531	-0.04%
2018/12/12	0	0.00	6	12.07	12.10	-6	15,775	-0.04%
2018/12/11	3	11.63	10	11.55	11.65	-7	15,938	-0.04%
2018/12/10	12	11.76	20	12.00	11.80	-8	16,218	-0.05%
2018/12/07	21.3	12.35	31	11.56	12.40	-9.7	16,260	-0.06%
2018/12/06	4	11.73	15	11.46	11.40	-11	16,499	-0.07%
2018/12/05	2	12.23	5	12.25	12.40	-3	16,454	-0.02%
2018/12/04	5	12.92	0.2	12.60	12.65	4.8	16,390	0.03%
2018/12/03	7	12.87	42.4	12.73	12.60	-35.4	16,245	-0.22%
2018/11/30	66	12.01	68	12.18	12.45	-2	16,311	-0.01%
2018/11/29	2	10.75	27	11.60	11.75	-25	15,856	-0.16%
2018/11/28	20	10.70	0	0.00	10.70	20	15,709	0.13%
2018/11/27	0	0.00	99	10.25	10.25	-99	16,016	-0.62%
2018/11/23	109	10.15	2	10.30	10.15	107	16,740	0.64%	大買/鉅額交易
2018/11/22	3	10.52	24.9	10.54	10.35	-21.9	17,149	-0.13%
2018/11/21	23	10.65	3	10.60	10.65	20	17,804	0.11%
2018/11/20	0	0.00	16	10.60	10.65	-16	18,116	-0.09%
2018/11/19	0	0.00	1.1	10.70	10.70	-1.1	18,386	-0.01%
2018/11/16	13	10.99	2	11.10	10.85	11	19,036	0.06%
2018/11/15	22	11.02	5	11.25	10.90	17	19,319	0.09%
2018/11/14	12	11.14	101	11.13	11.00	-89	19,378	-0.46%	大賣/
2018/11/13	0	0.00	81	10.59	10.65	-81	19,154	-0.42%
2018/11/12	0	0.00	2	10.30	10.25	-2	19,096	-0.01%
2018/11/09	16	10.87	65.2	10.85	10.65	-49.2	19,305	-0.25%
2018/11/08	56	11.16	77	11.12	11.00	-21	19,167	-0.11%
2018/11/07	63	10.62	57	11.13	11.00	6	19,126	0.03%
2018/11/06	70.3	10.68	66	10.47	10.75	4.3	18,968	0.02%
2018/11/05	27	10.03	57	10.06	10.05	-30	18,809	-0.16%
2018/11/02	34.1	10.21	18	10.09	10.00	16.1	18,887	0.09%
2018/11/01	8	10.03	42	10.20	10.25	-34	18,971	-0.18%
2018/10/31	91	9.78	9	9.68	9.90	82	19,004	0.43%
2018/10/30	15.3	8.77	1	9.00	9.00	14.3	19,032	0.07%
2018/10/29	12	9.09	66.6	8.91	8.81	-54.6	19,145	-0.29%
2018/10/26	11	9.55	16.9	9.41	9.22	-5.9	19,314	-0.03%
2018/10/25	8	9.66	53	9.90	9.60	-45	19,799	-0.23%
2018/10/24	8	10.18	99	10.28	10.20	-91	20,151	-0.45%
2018/10/23	10	10.35	9	10.39	10.25	1	20,632	0.00%
2018/10/22	31	10.55	33	10.57	10.55	-2	21,035	-0.01%
2018/10/19	56	10.33	30	10.35	10.75	26	21,499	0.12%
2018/10/18	0	0.00	33	10.69	10.60	-33	22,055	-0.15%
2018/10/17	102	10.76	11	10.82	10.55	91	22,715	0.40%	大買/
2018/10/16	62	11.07	66	11.27	11.00	-4	22,987	-0.02%
2018/10/15	38	10.15	21	10.50	10.50	17	23,722	0.07%
2018/10/12	17	9.88	147.5	9.71	10.45	-130.5	23,974	-0.54%	大賣/鉅額交易
2018/10/11	110.7	9.50	65	9.51	9.50	45.7	23,797	0.19%	大買/
2018/10/09	49.7	10.91	47	11.04	10.55	2.7	23,993	0.01%
2018/10/08	98	10.51	69	10.40	10.25	29	24,133	0.12%
2018/10/05	140	11.42	76	11.40	11.25	64	24,601	0.26%	大買/
2018/10/04	33	12.53	1	12.50	12.50	32	24,529	0.13%
2018/10/03	2	12.85	22	13.08	12.95	-20	24,981	-0.08%
2018/10/02	30	13.60	0	0.00	13.35	30	25,311	0.12%
2018/10/01	33	13.68	31.6	13.50	13.50	1.4	25,824	0.01%
2018/09/28	37	13.38	68	13.62	13.70	-31	26,936	-0.12%
2018/09/27	21	14.03	5	14.30	13.55	16	28,547	0.06%
2018/09/26	40	14.72	0	0.00	14.35	40	29,047	0.14%
2018/09/25	38.3	14.92	75.3	14.49	14.50	-37	30,335	-0.12%
2018/09/21	93	14.51	101.6	14.68	14.90	-8.6	31,472	-0.03%	大賣/
2018/09/20	38	13.44	47.4	13.30	13.90	-9.4	31,397	-0.03%
2018/09/19	77	12.60	64	12.81	12.65	13	31,418	0.04%
2018/09/18	30	12.52	22	12.86	12.55	8	31,458	0.03%
2018/09/17	125.5	13.38	18	13.50	13.35	107.5	31,507	0.34%	大買/鉅額交易
2018/09/05	0	0.00	5	10.98	10.75	-5	31,617	-0.02%
2018/09/04	0	0.00	48	10.69	10.75	-48	31,469	-0.15%
2018/09/03	45	10.59	11	10.76	10.40	34	31,613	0.11%
2018/08/31	1	11.20	9	11.45	11.30	-8	31,930	-0.03%
2018/08/30	11	11.20	41	11.16	11.15	-30	32,542	-0.09%
2018/08/29	30	11.25	55	11.24	11.15	-25	32,869	-0.08%
2018/08/28	117	11.51	28	11.41	11.25	89	34,606	0.26%	大買/
2018/08/27	40	10.84	50	10.90	10.90	-10	35,662	-0.03%
2018/08/24	34	11.10	2	11.25	10.85	32	37,687	0.08%
2018/08/23	22	11.01	2	11.25	10.95	20	38,272	0.05%
2018/08/22	8	10.14	55	10.49	11.40	-47	39,131	-0.12%
2018/08/21	26	10.58	0	0.00	10.40	26	39,321	0.07%
2018/08/20	110	11.00	31	11.13	11.00	79	39,785	0.20%	大買/
2018/08/17	39	11.44	106	11.46	11.40	-67	39,693	-0.17%	大賣/
2018/08/16	48	10.33	45.3	10.39	10.55	2.7	39,336	0.01%
2018/08/15	74	9.48	13	9.48	9.60	61	39,603	0.15%
2018/08/14	86	9.83	38	9.79	10.35	48	40,513	0.12%
2018/08/13	55	10.83	146	10.80	10.80	-91	40,113	-0.23%	大賣/
2018/08/10	109.3	12.54	25	12.16	12.00	84.3	39,972	0.21%	大買/
2018/08/09	3	13.07	0	0.00	12.95	3	40,260	0.01%
2018/08/08	58	13.06	1	13.10	13.10	57	41,338	0.14%
2018/08/07	46	12.89	18	12.62	12.90	28	41,468	0.07%
2018/08/06	19	13.38	45.4	13.46	13.45	-26.4	41,792	-0.06%
2018/08/03	26	13.32	115	13.83	13.90	-89	43,269	-0.21%	大賣/
2018/08/02	37	14.29	21	14.40	14.05	16	45,013	0.04%
2018/08/01	41	15.11	24.4	15.05	15.10	16.6	45,817	0.04%
2018/07/31	7	14.63	42	14.50	14.70	-35	45,991	-0.08%
2018/07/30	16	15.08	3	15.25	14.65	13	45,896	0.03%
2018/07/27	14	15.04	7	15.10	15.20	7	45,824	0.02%
2018/07/26	31	14.74	21	14.90	14.60	10	45,953	0.02%
2018/07/25	248	15.17	48	15.00	14.85	200	46,184	0.43%	大買/鉅額交易
2018/07/24	29	15.01	11	15.27	15.00	18	46,211	0.04%
2018/07/23	30	14.76	23	14.45	14.90	7	46,029	0.02%
2018/07/20	75	14.69	4	14.76	14.45	71	46,309	0.15%
2018/07/19	43	15.49	9.5	15.15	15.40	33.5	46,882	0.07%
2018/07/18	27	15.12	5	15.00	14.90	22	46,468	0.05%
2018/07/17	156	15.69	180	15.79	15.50	-24	46,123	-0.05%	大買/大賣/
2018/07/16	81	16.90	25	16.74	16.15	56	45,621	0.12%
2018/07/13	263	15.97	278	16.08	16.75	-15	45,003	-0.03%	大買/大賣/
2018/07/12	176	15.61	127	15.94	15.60	49	44,392	0.11%	大買/大賣/
2018/07/11	263	15.30	310.8	15.78	15.55	-47.8	44,173	-0.11%	大買/大賣/
2018/07/10	3	14.68	135	14.99	15.05	-132	43,593	-0.30%	大賣/鉅額交易
2018/07/09	124	13.94	20	13.83	13.70	104	43,706	0.24%	大買/鉅額交易
2018/07/06	104	13.77	55	13.64	13.95	49	44,429	0.11%	大買/
2018/07/05	117	13.98	31	14.28	13.85	86	44,616	0.19%	大買/
2018/07/04	129	13.03	266	14.28	14.35	-137	44,216	-0.31%	大買/大賣/鉅額交易
2018/07/03	222	14.13	0	0.00	13.65	222	43,329	0.51%	大買/鉅額交易
2018/07/02	32	14.03	164.5	14.05	13.70	-132.5	42,882	-0.31%	大賣/鉅額交易
2018/06/29	21	14.78	222.6	14.77	14.65	-201.6	42,332	-0.48%	大賣/鉅額交易
2018/06/28	123	14.95	37	15.12	15.00	86	41,940	0.21%	大買/
2018/06/27	178	14.54	303	15.44	14.55	-125	41,426	-0.30%	大買/大賣/鉅額交易
2018/06/26	390	13.90	151	13.79	15.05	239	40,386	0.59%	大買/大賣/鉅額交易
2018/06/25	137	14.70	22	14.69	14.60	115	38,673	0.30%	大買/鉅額交易
2018/06/22	208	16.32	575.1	16.21	16.20	-367.1	38,095	-0.96%	大買/大賣/鉅額交易
2018/06/21	195.3	18.40	112	18.57	17.95	83.3	36,866	0.23%	大買/大賣/
2018/06/20	30	17.60	5	16.70	17.80	25	35,806	0.07%
2018/06/19	6	18.11	69.4	18.06	18.45	-63.4	36,024	-0.18%
2018/06/15	5	17.10	0	0.00	17.70	5	36,071	0.01%
2018/06/14	8	15.65	64	16.56	16.45	-56	35,935	-0.16%
2018/06/13	14	16.72	2	16.20	15.65	12	35,583	0.03%
2018/06/12	14	17.94	11.5	17.42	17.35	2.5	35,099	0.01%
2018/06/11	86	17.36	11	17.34	17.75	75	34,863	0.22%
2018/06/08	21	16.55	40	15.98	17.10	-19	34,505	-0.06%
2018/06/07	22	16.89	56	16.58	16.45	-34	33,747	-0.10%
2018/06/06	7	18.35	82	18.34	18.25	-75	32,935	-0.23%
2018/06/05	122	19.33	164.3	19.50	19.45	-42.3	32,562	-0.13%	大買/大賣/
2018/06/04	166	16.90	190.3	17.17	17.90	-24.3	30,655	-0.08%	大買/大賣/
2018/06/01	272.1	16.07	154.5	16.12	16.30	117.6	29,250	0.40%	大買/大賣/鉅額交易
2018/05/31	162	15.29	24.1	15.40	15.40	137.9	27,078	0.51%	大買/鉅額交易
2018/05/30	88	13.86	162	13.53	14.00	-74	26,186	-0.28%	大賣/
2018/05/29	91	12.20	23.8	12.35	12.75	67.2	24,891	0.27%
2018/05/28	43	12.08	32.3	11.84	12.10	10.7	24,318	0.04%
2018/05/25	23	11.08	76	11.10	11.00	-53	23,627	-0.22%
2018/05/24	53	11.29	27	11.37	11.30	26	23,314	0.11%
2018/05/23	163	11.36	32	11.55	11.55	131	23,091	0.57%	大買/鉅額交易
2018/05/22	57	11.49	130.1	11.45	11.55	-73.1	22,704	-0.32%	大賣/
2018/05/21	0	0.00	90.1	10.50	10.50	-90.1	21,639	-0.42%
2018/05/18	17	9.48	112	9.51	9.56	-95	21,408	-0.44%	大賣/
2018/05/17	125	9.46	159.4	9.40	9.70	-34.4	21,214	-0.16%	大買/大賣/
2018/05/16	207	9.43	204.2	9.03	9.08	2.8	20,677	0.01%	大買/大賣/
2018/05/15	0	0.00	26.1	9.60	9.60	-26.1	19,619	-0.13%
2018/05/14	0	0.00	162.7	8.71	8.73	-162.7	19,636	-0.83%	大賣/鉅額交易
2018/05/11	167	7.71	96.3	7.92	7.94	70.7	19,100	0.37%	大買/
2018/05/10	7	6.93	518	7.15	7.22	-511	17,537	-2.91%	大賣/鉅額交易
2018/05/09	143	6.38	39.8	6.43	6.57	103.2	15,601	0.66%	大買/鉅額交易
2018/05/08	0	0.00	101.4	6.20	6.20	-101.4	14,885	-0.68%	大賣/鉅額交易
2018/05/07	0	0.00	20	5.63	5.64	-20	14,932	-0.13%
2018/05/04	42	5.67	22	5.67	5.68	20	15,197	0.13%
2018/05/03	46	5.90	31	5.76	5.78	15	15,859	0.09%
2018/05/02	111	5.62	21	5.55	5.58	90	16,669	0.54%	大買/
2018/04/30	12	5.93	10	6.00	5.90	2	16,954	0.01%
2018/04/27	13	5.88	13	5.98	5.99	0	17,174	0.00%
2018/04/26	79	6.28	40	6.22	5.96	39	17,098	0.23%
2018/04/25	92	5.99	51.3	6.33	6.34	40.7	16,215	0.25%
2018/04/24	0	0.00	34	5.72	5.77	-34	15,208	-0.22%
2018/04/23	10	5.52	50	5.74	5.75	-40	15,086	-0.27%
2018/04/20	10	5.68	10	5.72	5.70	0	14,944	0.00%
2018/04/19	10	5.72	0	0.00	5.70	10	14,882	0.07%
2018/04/18	25	5.73	1.1	5.78	5.79	23.9	14,791	0.16%
2018/04/17	22	5.77	0	0.00	5.57	22	14,606	0.15%
2018/04/16	214	5.93	17	5.98	6.00	197	14,288	1.38%	大買/鉅額交易
2018/04/13	97	6.03	25	6.01	5.77	72	13,710	0.53%
2018/04/12	133	6.10	33	6.04	6.01	100	12,983	0.77%	大買/
2018/04/11	0	0.00	36	5.74	5.84	-36	12,051	-0.30%
2018/04/10	10	5.38	10	5.40	5.31	0	11,433	0.00%
2018/04/09	10	5.31	0	0.00	5.32	10	11,420	0.09%
2018/04/03	0	0.00	11	5.27	5.33	-11	11,452	-0.10%
2018/04/02	11	5.26	3	5.31	5.27	8	11,440	0.07%
2018/03/31	0	0.00	80	5.43	5.41	-80	11,331	-0.71%
2018/03/30	20	5.48	70	5.46	5.48	-50	11,281	-0.44%
2018/03/29	70	5.42	11	5.57	5.40	59	11,222	0.53%
2018/03/28	10	5.55	5	5.65	5.55	5	11,064	0.05%
2018/03/26	0	0.00	2	5.76	5.65	-2	10,876	-0.02%
2018/03/23	82	5.65	20	5.63	5.75	62	10,692	0.58%
2018/03/22	0	0.00	73	5.83	5.91	-73	10,371	-0.70%
2018/03/21	20	5.69	89	5.59	5.72	-69	9,677	-0.71%
2018/03/20	0	0.00	37	5.33	5.32	-37	9,235	-0.40%
2018/03/19	2	5.18	7	5.26	5.19	-5	9,088	-0.06%
2018/03/16	52	5.18	0	0.00	5.16	52	9,045	0.57%
2018/03/15	4	5.21	1	5.22	5.26	3	9,040	0.03%
2018/03/14	10	5.23	50	5.23	5.22	-40	9,020	-0.44%
2018/03/13	0	0.00	10	5.27	5.26	-10	9,046	-0.11%
2018/03/12	12	5.25	59	5.25	5.25	-47	9,054	-0.52%
2018/03/09	50	5.31	10	5.31	5.32	40	9,016	0.44%
2018/03/08	16	5.23	0	0.00	5.23	16	8,940	0.18%
2018/03/07	0	0.00	40	5.31	5.23	-40	8,911	-0.45%
2018/03/06	0	0.00	3	5.25	5.18	-3	8,844	-0.03%
2018/03/05	0	0.00	12	5.19	5.11	-12	8,800	-0.14%
2018/03/02	50	5.16	12	5.15	5.13	38	8,828	0.43%
2018/03/01	14	5.13	76	5.12	5.21	-62	8,826	-0.70%
2018/02/27	15	5.26	22	5.24	5.25	-7	8,781	-0.08%
2018/02/26	32	5.45	8	5.39	5.37	24	8,685	0.28%
2018/02/23	31	5.38	19	5.42	5.41	12	8,607	0.14%
2018/02/22	46	5.43	0.4	5.34	5.38	45.6	8,451	0.54%
2018/02/21	60	5.02	0	0.00	5.34	60	8,203	0.73%
2018/02/12	6	4.79	10	4.90	4.86	-4	8,112	-0.05%
2018/02/09	10	4.75	2	4.76	4.76	8	8,025	0.10%
2018/02/08	20	4.98	12	4.94	4.88	8	7,927	0.10%
2018/02/07	22	5.00	1	4.96	4.93	21	7,901	0.27%
2018/02/06	2	5.00	12	5.04	4.95	-10	7,822	-0.13%
2018/02/05	30	5.32	0	0.00	5.34	30	7,563	0.40%
2018/02/02	0	0.00	2	5.52	5.52	-2	7,454	-0.03%
2018/02/01	0	0.00	1	5.63	5.57	-1	7,397	-0.01%
2018/01/31	0	0.00	20	5.54	5.60	-20	7,280	-0.27%
2018/01/30	131	5.68	97	5.54	5.54	34	6,919	0.49%	大買/
2018/01/29	154	5.93	200	5.88	5.90	-46	6,446	-0.71%	大買/大賣/
2018/01/26	47	5.85	100	5.95	5.91	-53	6,108	-0.87%
2018/01/25	163	5.82	58.1	5.93	5.65	104.9	5,247	2.00%	大買/鉅額交易
2018/01/24	32	5.63	29	5.77	5.77	3	4,060	0.07%
2018/01/23	2	5.23	11.5	5.25	5.25	-9.5	3,311	-0.29%
2018/01/19	1	4.68	0	0.00	4.68	1	2,766	0.04%
2018/01/18	0	0.00	20	4.75	4.72	-20	2,728	-0.73%
2018/01/15	0	0.00	1	4.67	4.62	-1	2,660	-0.04%
2018/01/10	0	0.00	12	4.62	4.60	-12	2,691	-0.45%
2018/01/08	0	0.00	2.4	4.67	4.66	-2.4	2,748	-0.09%
2018/01/05	12	4.68	12	4.72	4.71	0	2,752	0.00%
2018/01/04	14	4.68	0	0.00	4.70	14	2,749	0.51%