錸德 (2349)-元大-高雄券商分點個股進出

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
7.63
漲跌
▼0.05
漲幅
-0.65%
成交量
959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-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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
2024/04/29	0	0.00	1	7.72	7.72	-1	1,132	-0.09%
2024/04/26	11	7.74	0	0.00	7.78	11	1,095	1.00%
2024/04/25	0	0.00	10	7.33	7.38	-10	1,008	-0.99%
2024/04/24	0	0.00	10	7.33	7.34	-10	1,005	-0.99%
2024/04/23	10	7.31	0	0.00	7.33	10	1,007	0.99%
2024/04/22	5	7.30	9	7.30	7.29	-4	1,004	-0.40%
2024/04/19	10	7.25	13	7.23	7.26	-3	988	-0.30%
2024/04/18	1	7.34	0	0.00	7.37	1	964	0.10%
2024/04/17	0	0.00	0.2	7.36	7.41	-0.2	955	-0.02%
2024/04/16	1	7.40	0	0.00	7.34	1	955	0.10%
2024/04/01	0	7.73	0	0.00	7.75	0	880	0.00%
2024/03/27	0	7.75	0	0.00	7.76	0	874	0.00%
2024/03/26	1	7.77	10	7.75	7.75	-9	876	-1.03%
2024/03/20	27	7.75	0	0.00	7.74	27	893	3.02%
2024/03/19	0	7.84	0.4	7.85	7.81	-0.4	894	-0.04%
2024/03/14	2	7.88	0	0.00	7.87	2	889	0.22%
2024/03/13	0	0.00	0	7.90	7.96	0	900	0.00%
2024/03/12	3	7.98	10	8.06	8.06	-7	924	-0.76%
2024/03/11	0	0.00	1	7.78	7.81	-1	999	-0.10%
2024/03/08	0	0.00	6	7.72	7.72	-6	1,034	-0.58%
2024/03/07	6	7.85	40	7.80	7.82	-34	1,024	-3.32%
2024/03/04	1	7.92	0	0.00	7.90	1	1,044	0.10%
2024/03/01	3	7.89	0	0.00	7.88	3	1,040	0.29%
2024/02/27	1	7.78	0	0.00	7.80	1	1,019	0.10%
2024/02/26	0	0.00	0.4	7.85	7.83	-0.4	1,016	-0.04%
2024/02/23	0	0.00	0	7.89	7.86	0	1,007	0.00%
2024/02/21	3	7.96	5	7.97	7.95	-2	1,022	-0.20%
2024/02/16	5	7.90	0.3	7.89	7.95	4.7	1,036	0.45%
2024/02/15	0	0.00	0.3	7.87	7.91	-0.3	1,030	-0.03%
2024/02/02	1	7.78	0.5	7.79	7.82	0.6	1,027	0.05%
2024/01/31	1	7.80	0	0.00	7.80	1	1,022	0.10%
2024/01/26	5	7.90	0	0.00	7.90	5	1,021	0.49%
2024/01/25	0	0.00	1	7.97	7.94	-1	1,017	-0.10%
2024/01/22	3	7.93	2	7.93	7.93	1	1,016	0.10%
2024/01/17	1	7.93	0	0.00	7.84	1	1,019	0.10%
2024/01/16	13	7.95	0	0.00	7.94	13	1,007	1.29%
2024/01/15	6	8.08	0	0.00	8.05	6	997	0.60%
2024/01/11	2	8.04	0	0.00	8.04	2	1,004	0.20%
2024/01/10	2	8.00	0	0.00	8.00	2	1,022	0.20%
2024/01/09	3	8.03	0	0.00	8.04	3	1,023	0.29%
2024/01/03	2	8.09	0	0.00	8.09	2	1,028	0.19%
2024/01/02	1	8.18	0	0.00	8.17	1	1,021	0.10%
2023/12/29	10	8.19	0.8	8.10	8.20	9.2	1,022	0.90%
2023/12/25	1	8.10	1	8.16	8.10	0	1,018	0.00%
2023/12/15	0	0.00	1	8.31	8.30	-1	1,005	-0.10%
2023/12/13	0	0.00	16	8.25	8.24	-16	994	-1.61%
2023/12/08	0	0.00	8	8.45	8.45	-8	966	-0.83%
2023/12/07	15	8.57	0	0.00	8.42	15	950	1.58%
2023/12/06	7	8.65	21	8.75	8.67	-14	911	-1.54%
2023/12/05	2	8.40	0	0.00	8.41	2	789	0.25%
2023/12/04	20	8.23	10	8.26	8.20	10	748	1.34%
2023/12/01	0	0.00	20	8.27	8.29	-20	748	-2.67%
2023/11/30	40	8.15	0	0.00	8.13	40	743	5.38%
2023/11/29	10	8.15	0	0.00	8.08	10	733	1.36%
2023/11/23	0	0.00	1	8.20	8.22	-1	722	-0.14%
2023/11/22	1	8.19	0	0.00	8.20	1	729	0.14%
2023/11/17	1	8.18	0	0.00	8.17	1	722	0.14%
2023/11/06	0	0.00	1	8.11	8.18	-1	773	-0.13%
2023/11/02	0	7.86	0	0.00	7.96	0	778	0.00%
2023/11/01	5	7.89	0	0.00	7.87	5	786	0.64%
2023/10/27	0	0.00	2	7.99	7.96	-2	851	-0.23%
2023/10/26	5	7.99	0	0.00	7.99	5	880	0.57%
2023/10/17	1	8.05	0	0.00	8.00	1	956	0.10%
2023/10/12	5	8.21	0	0.00	8.22	5	1,073	0.47%
2023/10/04	5	8.07	0	0.00	8.03	5	1,112	0.45%
2023/10/03	5	8.13	0	0.00	8.13	5	1,111	0.45%
2023/09/25	0	0.00	2	8.25	8.21	-2	1,226	-0.16%
2023/09/19	0	0.00	1	8.51	8.50	-1	1,339	-0.07%
2023/09/14	5	8.50	0	0.00	8.47	5	1,520	0.33%
2023/09/12	0	0.00	1	8.45	8.47	-1	1,582	-0.06%
2023/09/11	4	8.51	0	0.00	8.46	4	1,661	0.24%
2023/09/08	6	8.49	0	0.00	8.51	6	1,700	0.35%
2023/09/06	1	8.56	0	0.00	8.54	1	1,768	0.06%
2023/09/04	2	8.48	0	0.00	8.50	2	1,840	0.11%
2023/09/01	10	8.50	0	0.00	8.53	10	1,924	0.52%
2023/08/31	9	8.44	0	0.00	8.45	9	1,998	0.45%
2023/08/28	0	0.00	4	8.35	8.32	-4	2,335	-0.17%
2023/08/25	10	8.43	8	8.42	8.42	2	2,436	0.08%
2023/08/23	1	8.40	0	0.00	8.39	1	2,482	0.04%
2023/08/17	7	8.48	0	0.00	8.58	7	2,823	0.25%
2023/08/07	5	8.94	0	0.00	8.94	5	2,892	0.17%
2023/08/02	1	8.96	22	8.97	8.92	-21	2,880	-0.73%
2023/08/01	22	9.09	0	0.00	9.08	22	2,840	0.77%
2023/07/31	1	9.10	25	9.10	9.15	-24	2,830	-0.85%
2023/07/28	6	9.18	0	0.00	9.18	6	2,807	0.21%
2023/07/25	0	0.00	5	9.21	9.19	-5	2,786	-0.18%
2023/07/24	1	9.25	0	0.00	9.21	1	2,776	0.04%
2023/07/19	15	9.48	0	0.00	9.43	15	2,786	0.54%
2023/07/18	5	9.57	42	9.64	9.57	-37	2,807	-1.32%
2023/07/17	2	9.94	3	9.81	9.82	-1	2,785	-0.04%
2023/07/14	5	9.44	1	9.44	9.42	4	2,745	0.15%
2023/07/13	11	9.48	0	0.00	9.40	11	2,756	0.40%
2023/07/12	14	9.44	4	9.51	9.43	10	2,778	0.36%
2023/07/11	12	9.51	3	9.49	9.54	9	2,826	0.32%
2023/07/10	5	9.38	0	0.00	9.31	5	2,836	0.18%
2023/07/05	0	0.00	2	9.80	9.63	-2	3,008	-0.07%
2023/07/04	1	9.83	15	9.82	9.79	-14	2,994	-0.47%
2023/06/30	0	0.00	1	9.77	9.88	-1	2,995	-0.03%
2023/06/28	2	9.81	18	9.84	9.73	-16	3,017	-0.53%
2023/06/27	13	9.93	1	9.73	9.71	12	3,046	0.39%
2023/06/26	19	10.03	1	9.77	10.05	18	3,048	0.59%
2023/06/15	1	9.42	0	0.00	9.43	1	2,899	0.03%
2023/06/13	1	9.95	0	0.00	9.90	1	2,826	0.04%
2023/06/09	3	9.94	15	10.00	9.99	-12	2,770	-0.43%
2023/06/07	2	10.00	0	0.00	10.00	2	2,748	0.07%
2023/06/06	10	9.88	22	10.00	9.88	-12	2,685	-0.45%
2023/06/05	0	0.00	18	10.00	10.00	-18	2,619	-0.69%
2023/06/02	5	9.87	36.6	9.89	9.91	-31.6	2,525	-1.25%
2023/06/01	10	9.73	41	9.72	9.70	-31	2,391	-1.30%
2023/05/31	2	9.67	21	9.72	9.72	-19	2,320	-0.82%
2023/05/26	0	0.00	1	9.56	9.32	-1	2,190	-0.05%
2023/05/25	2	9.80	17.2	9.81	9.83	-15.2	2,076	-0.73%
2023/05/22	0	0.00	0.3	9.08	9.12	-0.3	1,981	-0.01%
2023/05/19	2	9.11	2	9.06	9.09	0	1,977	0.00%
2023/05/17	13	8.93	0	0.00	8.92	13	1,951	0.67%
2023/05/16	6	8.93	0	0.00	8.94	6	1,948	0.31%
2023/05/15	0	0.00	15	9.09	9.09	-15	1,924	-0.78%
2023/05/11	5	8.87	1	8.81	8.75	4	1,884	0.21%
2023/05/10	10	8.87	0.1	8.83	8.93	9.9	1,875	0.53%
2023/05/09	0	0.00	24	8.92	8.89	-24	1,883	-1.27%
2023/05/05	5	8.98	0	0.00	8.98	5	1,890	0.26%
2023/05/03	0	0.00	10	8.97	8.98	-10	1,923	-0.52%
2023/05/02	0	0.00	2	9.07	9.04	-2	1,950	-0.10%
2023/04/26	5	8.84	0	0.00	8.94	5	1,985	0.25%
2023/04/21	0	0.00	8	8.98	8.95	-8	1,950	-0.41%
2023/04/20	5	9.25	20	9.29	9.21	-15	1,907	-0.79%
2023/04/17	3	9.32	0	0.00	9.36	3	1,852	0.16%
2023/04/14	37	9.44	8	9.47	9.43	29	1,822	1.59%
2023/04/13	0	0.00	17	9.35	9.27	-17	1,760	-0.97%
2023/04/12	4	9.17	0	0.00	9.34	4	1,738	0.23%
2023/04/11	3	9.13	0	0.00	9.17	3	1,690	0.18%
2023/04/10	4	9.35	3	9.70	9.34	1	1,649	0.06%
2023/04/07	12	8.83	0	0.00	8.83	12	1,520	0.79%
2023/04/06	2	8.75	5	8.90	8.88	-3	1,509	-0.20%
2023/03/31	1	8.95	0	0.00	8.94	1	1,488	0.07%
2023/03/30	6	9.00	0	0.00	8.99	6	1,479	0.41%
2023/03/29	0	0.00	10	9.02	9.04	-10	1,463	-0.68%
2023/03/27	15	9.05	0	0.00	9.09	15	1,386	1.08%
2023/03/22	1	8.46	1	8.48	8.45	0	1,257	0.00%
2023/03/16	6	8.20	0	0.00	8.12	6	1,311	0.46%
2023/03/15	0	0.00	1	8.56	8.57	-1	1,333	-0.07%
2023/03/14	1	8.53	0	0.00	8.52	1	1,363	0.07%
2023/03/10	0	0.00	2	8.84	8.81	-2	1,370	-0.15%
2023/03/09	0	0.00	2	8.82	8.80	-2	1,415	-0.14%
2023/03/07	0	0.00	8	8.75	8.75	-8	1,395	-0.57%
2023/03/06	1	8.77	0	0.00	8.71	1	1,383	0.07%
2023/03/03	1	8.59	0	0.00	8.54	1	1,368	0.07%
2023/02/21	3	8.67	3	8.72	8.71	0	1,325	0.00%
2023/02/16	3	8.28	0	0.00	8.30	3	1,211	0.25%
2023/02/15	0	0.00	2	8.25	8.26	-2	1,205	-0.17%
2023/02/14	1	8.24	0	0.00	8.22	1	1,195	0.08%
2023/02/09	6	8.20	0	0.00	8.18	6	1,205	0.50%
2023/02/08	0	0.00	5	8.26	8.26	-5	1,203	-0.42%
2023/02/07	0	0.00	1	8.26	8.27	-1	1,195	-0.08%
2023/02/02	0	0.00	1	8.29	8.30	-1	1,177	-0.08%
2023/02/01	7	8.21	1	8.23	8.20	6	1,155	0.52%
2023/01/31	4	8.18	0	0.00	8.14	4	1,136	0.35%
2023/01/30	0	0.00	2	8.05	8.25	-2	1,111	-0.18%
2023/01/17	3	7.97	0	0.00	7.93	3	1,067	0.28%
2023/01/13	0	0.00	4	7.85	7.88	-4	1,061	-0.38%
2023/01/12	0	7.88	0	0.00	7.79	0	1,060	0.00%
2023/01/05	0	0.00	10	7.92	7.81	-10	1,066	-0.94%
2023/01/04	0	0.00	17	7.80	7.82	-17	1,058	-1.61%
2023/01/03	0	7.61	0	0.00	7.69	0	1,064	0.00%
2022/12/30	2	7.61	0	0.00	7.61	2	1,057	0.19%
2022/12/29	3	7.56	0	0.00	7.60	3	1,055	0.28%
2022/12/28	5	7.69	0	0.00	7.64	5	1,079	0.46%
2022/12/27	0	0.00	3	7.78	7.79	-3	1,059	-0.28%
2022/12/22	1	7.80	0	0.00	7.88	1	1,075	0.09%
2022/12/21	15	7.79	0	0.00	7.79	15	1,075	1.39%
2022/12/16	7	7.91	7	7.91	7.90	0	1,088	0.00%
2022/12/13	2	8.17	0	0.00	8.10	2	1,066	0.19%
2022/12/09	0	0.00	0.3	8.12	8.16	-0.3	1,105	-0.03%
2022/12/08	0	0.00	1	8.00	8.00	-1	1,090	-0.09%
2022/12/07	1	8.22	2	8.19	8.13	-1	1,059	-0.09%
2022/12/05	0	0.00	1	7.89	7.88	-1	978	-0.10%
2022/12/02	8	7.94	1	7.93	7.90	7	969	0.72%
2022/12/01	2	8.12	10	8.09	8.10	-8	929	-0.86%
2022/11/30	0	0.00	27	7.48	7.49	-27	861	-3.14%
2022/11/24	7	7.49	0	0.00	7.46	7	890	0.79%
2022/11/23	5	7.40	18	7.33	7.40	-13	882	-1.47%
2022/11/22	2	7.29	0	0.00	7.29	2	891	0.22%
2022/11/21	5	7.33	0	0.00	7.31	5	907	0.55%
2022/11/18	5	7.30	0	0.00	7.30	5	911	0.55%
2022/11/16	5	7.35	0	0.00	7.33	5	938	0.53%
2022/11/09	0.2	7.32	0	0.00	7.37	0.2	1,166	0.02%
2022/11/07	0	0.00	9	7.34	7.34	-9	1,252	-0.72%
2022/11/04	0	0.00	17	7.19	7.20	-17	1,248	-1.36%
2022/11/03	4	7.14	0	0.00	7.17	4	1,250	0.32%
2022/10/28	5	7.00	0	0.00	7.00	5	1,271	0.39%
2022/10/27	11	7.05	0	0.00	7.09	11	1,277	0.86%
2022/10/26	11	6.98	0	0.00	7.03	11	1,288	0.85%
2022/10/17	0	0.00	13	7.00	7.09	-13	1,292	-1.00%
2022/10/13	2	7.00	8	7.01	7.00	-6	1,304	-0.46%
2022/10/11	8	7.31	0	0.00	7.28	8	1,298	0.62%
2022/10/07	0	0.00	0.2	7.51	7.52	-0.2	1,298	-0.02%
2022/10/06	5	7.50	0	0.00	7.49	5	1,303	0.38%
2022/10/05	0.2	7.52	0	0.00	7.51	0.2	1,316	0.02%
2022/09/28	6	7.87	0	0.00	7.52	6	1,351	0.44%
2022/09/26	0	0.00	1.1	7.99	7.88	-1.1	1,392	-0.08%
2022/09/20	0	0.00	11	8.43	8.42	-11	1,419	-0.77%
2022/09/19	0	0.00	2	8.43	8.42	-2	1,429	-0.14%
2022/09/16	0.3	8.64	1	8.37	8.60	-0.7	1,406	-0.05%
2022/09/15	0	0.00	4	8.29	8.28	-4	1,386	-0.29%
2022/09/14	3	8.12	0	0.00	8.24	3	1,388	0.22%
2022/09/12	0	0.00	6	8.34	8.37	-6	1,424	-0.42%
2022/09/05	5	8.20	0	0.00	8.13	5	1,463	0.34%
2022/09/02	0	0.00	1	8.31	8.30	-1	1,464	-0.07%
2022/08/31	0	0.00	2.3	8.48	8.49	-2.3	1,462	-0.15%
2022/08/30	0.5	8.45	5	8.47	8.47	-4.5	1,461	-0.31%
2022/08/29	7	8.34	14	8.37	8.36	-7	1,455	-0.48%
2022/08/26	1	8.53	0	0.00	8.53	1	1,441	0.07%
2022/08/25	13	8.50	5	8.47	8.48	8	1,429	0.56%
2022/08/24	6	8.39	1	8.39	8.40	5	1,432	0.35%
2022/08/22	1	8.60	0	0.00	8.55	1	1,407	0.07%
2022/08/19	0	0.00	1	8.78	8.74	-1	1,389	-0.07%
2022/08/18	0	0.00	1	8.50	8.52	-1	1,350	-0.07%
2022/08/17	1	8.51	0	0.00	8.56	1	1,333	0.08%
2022/08/16	2	8.58	26	8.84	8.71	-24	1,258	-1.91%
2022/08/15	2	8.26	15	8.00	8.32	-13	1,145	-1.13%
2022/08/12	1	7.56	0	0.00	7.57	1	1,059	0.09%
2022/08/10	0	0.00	12	7.40	7.42	-12	1,061	-1.13%
2022/08/04	4	7.20	1	7.17	7.16	3	1,072	0.28%
2022/08/02	11	7.35	0	0.00	7.31	11	1,065	1.03%
2022/07/29	0	0.00	14	7.41	7.40	-14	1,066	-1.31%
2022/07/27	0	0.00	1	7.39	7.39	-1	1,076	-0.09%
2022/07/26	2	7.41	0	0.00	7.40	2	1,075	0.19%
2022/07/20	6	7.50	1	7.55	7.43	5	1,135	0.44%
2022/07/15	2	7.34	0	0.00	7.34	2	1,139	0.18%
2022/07/11	1	7.55	0	0.00	7.48	1	1,128	0.09%
2022/07/08	0	0.00	1	7.49	7.50	-1	1,127	-0.09%
2022/07/05	1	7.38	97	7.25	7.35	-96	1,129	-8.50%
2022/07/04	0	0.00	49	7.22	7.19	-49	1,109	-4.42%
2022/07/01	27	7.67	0	0.00	7.25	27	1,102	2.45%
2022/06/30	64	7.97	1	7.77	7.65	63	1,084	5.81%
2022/06/29	32	8.06	0	0.00	8.05	32	1,067	3.00%
2022/06/27	32	8.14	11	8.14	8.20	21	1,070	1.96%
2022/06/24	0	0.00	9	8.07	8.01	-9	1,072	-0.84%
2022/06/22	10	8.06	19	8.05	8.01	-9	1,085	-0.83%
2022/06/20	2	8.53	0	0.00	8.01	2	1,080	0.19%
2022/06/17	1	8.62	0	0.00	8.51	1	1,063	0.09%
2022/06/16	3	8.70	4	8.80	8.76	-1	1,059	-0.09%
2022/06/15	0	0.00	11	8.83	8.81	-11	1,059	-1.04%
2022/06/14	8	8.58	0	0.00	8.79	8	1,059	0.75%
2022/06/13	3	8.71	9	8.80	8.73	-6	1,060	-0.57%
2022/06/10	2	8.78	0	0.00	8.77	2	1,057	0.19%
2022/06/09	2	8.87	0	0.00	8.87	2	1,060	0.19%
2022/06/07	3	8.85	0	0.00	8.93	3	1,081	0.28%
2022/06/06	0	0.00	1	8.91	8.88	-1	1,095	-0.09%
2022/06/02	0	0.00	4	8.88	8.93	-4	1,137	-0.35%
2022/06/01	29	8.94	0	0.00	8.92	29	1,181	2.45%
2022/05/31	0	0.00	4	8.92	8.94	-4	1,204	-0.33%
2022/05/30	0	0.00	14	8.91	8.88	-14	1,233	-1.14%
2022/05/26	0	0.00	7	8.88	8.80	-7	1,258	-0.56%
2022/05/24	1	8.79	0	0.00	8.79	1	1,333	0.07%
2022/05/20	0	0.00	3	8.91	8.86	-3	1,400	-0.21%
2022/05/13	2	8.69	0	0.00	8.70	2	1,483	0.13%
2022/05/12	4	8.71	0	0.00	8.64	4	1,515	0.26%
2022/05/11	2	8.80	0	0.00	8.77	2	1,527	0.13%
2022/05/10	2	8.68	0	0.00	8.90	2	1,554	0.13%
2022/05/09	7	8.81	0	0.00	8.74	7	1,590	0.44%
2022/05/06	8	8.93	0	0.00	9.00	8	1,607	0.50%
2022/05/03	0	0.00	1	8.91	8.95	-1	1,745	-0.06%
2022/04/29	0	0.00	9	8.98	8.95	-9	1,823	-0.49%
2022/04/28	0	0.00	3	8.82	8.90	-3	1,929	-0.16%
2022/04/27	2	8.66	1	8.86	8.86	1	2,054	0.05%
2022/04/25	6	8.77	0	0.00	8.70	6	2,195	0.27%
2022/04/22	10	8.94	0	0.00	8.98	10	2,211	0.45%
2022/04/21	0	0.00	5	9.06	9.02	-5	2,284	-0.22%
2022/04/20	3	8.94	0	0.00	9.00	3	2,358	0.13%
2022/04/19	1	9.00	0	0.00	8.96	1	2,416	0.04%
2022/04/15	5	8.97	0.7	8.94	8.98	4.3	2,669	0.16%
2022/04/14	0	0.00	2	9.03	9.05	-2	2,809	-0.07%
2022/04/13	5	9.01	5	9.08	9.09	0	2,950	0.00%
2022/04/11	12	9.01	0	0.00	9.00	12	3,584	0.33%
2022/04/07	7	9.08	0	0.00	9.05	7	4,631	0.15%
2022/04/01	0	0.00	1	9.13	9.15	-1	5,288	-0.02%
2022/03/30	10	9.17	0	0.00	9.21	10	5,485	0.18%
2022/03/29	1	9.15	0	0.00	9.13	1	5,603	0.02%
2022/03/28	2	9.15	0	0.00	9.19	2	5,726	0.03%
2022/03/25	2	9.30	0	0.00	9.30	2	5,719	0.03%
2022/03/24	1	9.29	0	0.00	9.31	1	5,713	0.02%
2022/03/16	0	0.00	4	9.16	9.09	-4	6,202	-0.06%
2022/03/15	0	0.00	8	9.11	9.10	-8	6,443	-0.12%
2022/03/11	0	0.00	2	9.19	9.18	-2	6,453	-0.03%
2022/03/09	1	9.13	0	0.00	9.15	1	6,456	0.02%
2022/03/08	0	0.00	0.6	9.09	9.01	-0.6	6,471	-0.01%
2022/03/07	2	9.29	0	0.00	9.17	2	6,471	0.03%
2022/03/04	7	9.48	0	0.00	9.44	7	6,609	0.11%
2022/03/02	40	9.45	0	0.00	9.47	40	6,639	0.60%
2022/03/01	17	9.49	0	0.00	9.57	17	6,652	0.26%
2022/02/25	10	9.43	0	0.00	9.43	10	6,668	0.15%
2022/02/22	1	9.52	0	0.00	9.50	1	6,642	0.02%
2022/02/17	0.1	9.70	0	0.00	9.69	0.1	6,620	0.00%
2022/02/16	10	9.70	0	0.00	9.70	10	6,617	0.15%
2022/02/15	1	9.56	0	0.00	9.55	1	6,641	0.02%
2022/02/14	0	0.00	3	9.66	9.63	-3	6,638	-0.05%
2022/02/11	1	9.84	12	9.84	9.85	-11	6,615	-0.17%
2022/02/09	0	0.00	4	9.97	9.97	-4	6,627	-0.06%
2022/02/08	9	9.84	0.2	9.79	9.84	8.8	6,634	0.13%
2022/01/26	0	0.00	26	9.47	9.45	-26	6,704	-0.39%
2022/01/24	1.1	9.73	0	0.00	9.78	1.1	6,613	0.02%
2022/01/21	2	9.94	0	0.00	9.90	2	6,555	0.03%
2022/01/20	4	10.30	5	10.20	10.20	-1	6,482	-0.02%
2022/01/19	5	10.05	0	0.00	10.05	5	6,359	0.08%
2022/01/18	17	9.84	0	0.00	9.80	17	6,266	0.27%
2022/01/17	20	9.94	0	0.00	10.05	20	6,218	0.32%
2022/01/14	17	9.83	25	9.83	9.80	-8	6,190	-0.13%
2022/01/13	1	10.00	0	0.00	10.00	1	6,126	0.02%
2022/01/12	16	10.12	0	0.00	10.10	16	6,061	0.26%
2022/01/11	1	10.10	5	10.10	10.10	-4	6,006	-0.07%
2022/01/10	5	10.68	10	10.65	10.60	-5	5,829	-0.09%
2022/01/07	8	10.78	1	10.60	10.60	7	5,747	0.12%
2022/01/05	5	11.25	13.3	11.35	11.25	-8.3	5,463	-0.15%
2022/01/04	18	11.63	27	11.62	11.65	-9	5,238	-0.17%
2022/01/03	100	11.36	11	11.25	11.40	89	4,828	1.84%
2021/12/30	37	11.46	11	11.67	11.75	26	4,470	0.58%
2021/12/29	3	11.18	30.4	11.25	11.25	-27.4	3,769	-0.73%
2021/12/28	5	10.20	0	0.00	10.25	5	3,205	0.16%
2021/12/27	0	0.00	11.4	10.18	10.25	-11.4	3,139	-0.36%
2021/12/24	11	10.02	6	10.00	9.97	5	3,049	0.16%
2021/12/23	14	10.18	27	10.00	9.97	-13	2,973	-0.44%
2021/12/22	3	9.95	0	0.00	9.90	3	2,868	0.10%
2021/12/21	0	0.00	1.1	9.43	9.50	-1.1	2,749	-0.04%
2021/12/15	5	9.48	0	0.00	9.45	5	2,712	0.18%
2021/12/13	3	9.77	3	9.82	9.82	0	2,609	0.00%
2021/12/10	15	10.02	23	10.16	9.93	-8	2,513	-0.32%
2021/12/09	17	9.49	5	10.15	10.15	12	2,274	0.53%
2021/12/08	0	0.00	1	9.26	9.26	-1	2,023	-0.05%
2021/12/06	0	0.00	20	9.13	9.11	-20	2,009	-1.00%
2021/11/30	6	9.16	0	0.00	8.90	6	1,968	0.30%
2021/11/29	0	0.00	2	9.10	9.11	-2	1,823	-0.11%
2021/11/24	2	9.52	5	9.52	9.51	-3	1,751	-0.17%
2021/11/23	5	9.69	0	0.00	9.59	5	1,737	0.29%
2021/11/22	1	9.66	0	0.00	9.66	1	1,728	0.06%
2021/11/19	0	0.00	0.1	9.58	9.56	-0.1	1,727	-0.01%
2021/11/18	1	9.57	0	0.00	9.58	1	1,736	0.06%
2021/11/10	5	9.97	0	0.00	9.88	5	1,843	0.27%
2021/11/05	0	0.00	1	9.95	9.94	-1	2,105	-0.05%
2021/11/04	11	10.12	3	10.07	10.10	8	2,265	0.35%
2021/11/03	2	9.78	1	9.80	9.77	1	2,746	0.04%
2021/11/02	2	9.76	2	9.79	9.72	0	2,918	0.00%
2021/10/25	0	9.54	0	0.00	9.57	0	3,012	0.00%
2021/10/21	2	9.49	0	0.00	9.54	2	3,073	0.07%
2021/10/18	0	0.00	5	9.31	9.38	-5	3,139	-0.16%
2021/10/06	0	0.00	1	9.24	9.08	-1	3,358	-0.03%
2021/10/05	1	8.97	5	9.25	9.28	-4	3,379	-0.12%
2021/10/04	5	9.17	0	0.00	9.15	5	3,397	0.15%
2021/10/01	1	9.61	0	0.00	9.45	1	3,393	0.03%
2021/09/23	0	0.00	1	9.58	9.57	-1	3,863	-0.03%
2021/09/22	1	9.47	0	0.00	9.53	1	3,917	0.03%
2021/09/16	0	0.00	0	9.50	9.50	0	3,929	0.00%
2021/09/15	0	0.00	1	9.53	9.50	-1	3,933	-0.03%
2021/09/09	0	0.00	0.3	9.50	9.59	-0.3	4,037	-0.01%
2021/09/07	0	0.00	0	9.60	9.60	0	4,050	0.00%
2021/09/06	0	0.00	0	9.72	9.66	0	4,053	0.00%
2021/09/01	2	9.82	0	0.00	9.83	2	4,023	0.05%
2021/08/31	0	0.00	8	9.60	9.69	-8	4,015	-0.20%
2021/08/27	1	9.68	2	9.68	9.67	-1	4,068	-0.02%
2021/08/26	0	0.00	2	9.70	9.68	-2	4,103	-0.05%
2021/08/24	0	0.00	1	9.66	9.59	-1	4,151	-0.02%
2021/08/20	1	9.42	5	9.49	9.43	-4	4,200	-0.10%
2021/08/17	0	0.00	0	9.61	9.82	0	4,233	0.00%
2021/08/16	2	9.53	0	0.00	9.53	2	4,225	0.05%
2021/08/13	5	9.97	0	0.00	9.91	5	4,188	0.12%
2021/08/12	0	0.00	3	10.15	10.15	-3	4,177	-0.07%
2021/08/11	26	10.70	1	10.55	10.65	25	4,159	0.60%
2021/08/10	50	10.60	3	11.00	10.40	47	4,112	1.14%
2021/08/09	52	11.41	13	11.90	11.50	39	4,094	0.95%
2021/08/06	2	11.40	2.8	11.40	11.40	-0.8	3,679	-0.02%
2021/08/05	0	0.00	5	10.40	10.40	-5	3,635	-0.14%
2021/08/03	2	9.46	0.6	9.42	9.42	1.4	3,794	0.04%
2021/08/02	1	9.46	0	0.00	9.46	1	3,851	0.03%
2021/07/28	2	9.55	0	0.00	9.56	2	4,050	0.05%
2021/07/21	10	9.75	0	0.00	9.58	10	4,589	0.22%
2021/07/20	10	10.00	0	0.00	9.89	10	4,712	0.21%
2021/07/19	0	0.00	3	10.02	10.10	-3	4,873	-0.06%
2021/07/16	20	9.95	0	0.00	9.95	20	5,379	0.37%
2021/07/14	1	9.70	0	0.00	9.72	1	6,521	0.02%
2021/07/12	6	9.93	0	0.00	9.90	6	6,768	0.09%
2021/07/07	0	0.00	1	9.94	9.86	-1	7,050	-0.01%
2021/07/06	0	0.00	2	10.10	9.96	-2	7,140	-0.03%
2021/07/05	1	9.96	2	10.20	10.20	-1	7,236	-0.01%
2021/07/02	0	0.00	2	10.10	9.90	-2	7,364	-0.03%
2021/07/01	0	0.00	7	10.03	10.15	-7	7,257	-0.10%
2021/06/30	0	0.00	1	9.22	9.24	-1	7,216	-0.01%
2021/06/29	2	9.22	0.1	9.28	9.16	1.9	7,237	0.03%
2021/06/28	0.1	9.27	0	0.00	9.32	0.1	7,271	0.00%
2021/06/23	0.6	9.30	0	0.00	9.43	0.6	7,676	0.01%
2021/06/22	2	9.32	13	9.36	9.32	-11	7,680	-0.14%
2021/06/21	1	9.33	0	0.00	9.31	1	7,686	0.01%
2021/06/18	2	9.71	1	9.66	9.64	1	7,719	0.01%
2021/06/15	0	0.00	3	9.80	9.77	-3	7,863	-0.04%
2021/06/11	0	0.00	17	9.81	9.81	-17	7,876	-0.22%
2021/06/07	1	9.91	0	0.00	9.91	1	7,915	0.01%
2021/05/31	0	0.00	6	10.00	10.00	-6	7,835	-0.08%
2021/05/28	0	0.00	2	9.75	9.75	-2	7,797	-0.03%
2021/05/27	3	9.52	0	0.00	9.45	3	7,779	0.04%
2021/05/26	1	9.61	0	0.00	9.63	1	7,747	0.01%
2021/05/25	2	9.47	0	0.00	9.56	2	7,756	0.03%
2021/05/24	0	0.00	2	9.25	9.41	-2	7,789	-0.03%
2021/05/20	3	9.34	0	0.00	9.20	3	7,829	0.04%
2021/05/19	0	0.00	4	9.09	9.08	-4	7,813	-0.05%
2021/05/18	0	0.00	90	8.85	9.04	-90	7,769	-1.16%
2021/05/17	6	8.39	0	0.00	8.37	6	7,684	0.08%
2021/05/14	15	9.71	1	9.93	9.30	14	7,592	0.18%
2021/05/13	21	9.45	0	0.00	9.61	21	7,488	0.28%
2021/05/12	7.5	10.43	1	10.40	9.95	6.5	7,372	0.09%
2021/05/11	17	10.89	10.7	10.65	10.40	6.3	7,214	0.09%
2021/05/10	18	11.34	0.1	11.15	11.20	17.9	7,096	0.25%
2021/05/06	3	10.90	0	0.00	10.85	3	7,054	0.04%
2021/05/04	5	11.34	2.1	10.87	11.15	2.9	6,914	0.04%
2021/04/29	108	12.78	2	12.80	12.45	106	6,688	1.58%	大買/鉅額交易
2021/04/28	12	12.43	7.1	12.51	12.80	4.9	6,581	0.07%
2021/04/27	24	12.51	5	12.45	12.60	19	6,603	0.29%
2021/04/26	5	12.85	1	12.60	12.80	4	6,606	0.06%
2021/04/23	3	12.27	1	11.98	12.20	2	6,475	0.03%
2021/04/22	22	12.38	147	12.56	12.10	-125	6,339	-1.97%	大賣/鉅額交易
2021/04/21	51	13.57	118	13.33	13.35	-67	5,837	-1.15%	大賣/
2021/04/20	20	12.15	126.6	12.29	12.90	-106.6	5,116	-2.08%	大賣/鉅額交易
2021/04/19	26	11.67	4.5	11.65	11.75	21.5	4,727	0.45%
2021/04/16	0	0.00	10	11.35	11.35	-10	4,570	-0.22%
2021/04/14	7	10.85	0.2	11.00	11.10	6.8	4,503	0.15%
2021/04/13	0	0.00	0.4	10.95	11.00	-0.4	4,482	-0.01%
2021/04/12	2	11.20	18	11.17	11.20	-16	4,375	-0.37%
2021/04/09	3	11.00	0	0.00	11.00	3	4,303	0.07%
2021/04/08	0	0.00	23	11.13	11.20	-23	4,228	-0.54%
2021/04/07	3	10.85	10	10.90	10.90	-7	4,120	-0.17%
2021/04/06	0	0.00	10.4	10.89	10.80	-10.4	4,131	-0.25%
2021/03/30	8	10.85	4	10.70	10.75	4	4,362	0.09%
2021/03/29	0	0.00	30	10.35	10.40	-30	4,267	-0.70%
2021/03/26	30	10.75	21	10.61	10.50	9	4,228	0.21%
2021/03/22	10	10.30	0.6	10.80	10.70	9.4	4,224	0.22%
2021/03/18	0	0.00	0.1	10.25	10.40	-0.1	4,191	0.00%
2021/03/16	0	0.00	4	10.15	10.20	-4	4,478	-0.09%
2021/03/12	0	0.00	4	10.15	10.20	-4	5,115	-0.08%
2021/03/11	0	0.00	0.7	10.15	10.20	-0.7	5,812	-0.01%
2021/03/05	0	10.10	0	0.00	10.10	0	6,490	0.00%
2021/03/04	2	10.20	0	0.00	10.30	2	6,734	0.03%
2021/03/02	0	0.00	0.2	10.45	10.20	-0.2	7,054	0.00%
2021/02/24	0.2	10.65	0	0.00	10.45	0.2	7,299	0.00%
2021/02/23	0	0.00	1.9	10.55	10.60	-1.9	7,284	-0.03%
2021/02/22	0	0.00	0.3	10.50	10.45	-0.3	7,350	0.00%
2021/02/19	2	10.45	0	0.00	10.40	2	7,398	0.03%
2021/02/17	0	0.00	6.1	9.96	10.10	-6.1	7,394	-0.08%
2021/02/05	8	9.94	4.4	9.98	9.91	3.6	7,387	0.05%
2021/02/04	5	10.05	2	10.00	10.10	3	7,331	0.04%
2021/02/02	0	10.15	1	10.20	10.20	-1	7,341	-0.01%
2021/01/28	4	10.30	0	0.00	10.20	4	7,437	0.05%
2021/01/26	0.4	10.30	1	10.35	10.30	-0.6	7,448	-0.01%
2021/01/22	10	10.25	11	10.35	10.60	-1	7,455	-0.01%
2021/01/21	1	10.70	5	10.55	10.35	-4	7,446	-0.05%
2021/01/20	50	10.78	0.4	10.65	10.55	49.6	7,483	0.66%
2021/01/19	12	10.27	9	11.00	11.20	3	7,358	0.04%
2021/01/18	23	10.20	0	0.00	10.20	23	7,326	0.31%
2021/01/15	45	10.46	0.3	10.40	10.30	44.7	7,334	0.61%
2021/01/14	0.3	10.55	0.4	10.55	10.50	-0.1	7,375	0.00%
2021/01/08	1	10.50	0.5	10.55	10.65	0.5	7,992	0.01%
2021/01/07	3	10.60	0	0.00	10.65	3	8,153	0.04%
2021/01/06	0	0.00	1	10.60	10.60	-1	8,144	-0.01%
2021/01/05	10	10.90	3	10.90	10.85	7	8,141	0.09%
2021/01/04	17	10.92	0	0.00	10.90	17	8,296	0.20%
2020/12/31	11.3	10.90	1	10.95	10.90	10.3	8,498	0.12%
2020/12/30	0	0.00	0.1	11.10	11.00	-0.1	8,655	0.00%
2020/12/29	0	0.00	1.5	11.25	11.05	-1.5	8,752	-0.02%
2020/12/28	0	0.00	22	11.22	11.20	-22	8,855	-0.25%
2020/12/25	11	11.49	7.1	11.37	11.35	3.9	8,937	0.04%
2020/12/24	41	11.50	20.2	11.25	11.55	20.8	8,998	0.23%
2020/12/23	0.4	10.95	1	11.00	11.05	-0.6	8,876	-0.01%
2020/12/22	0	0.00	2	10.78	10.65	-2	8,902	-0.02%
2020/12/21	3	11.02	0	0.00	10.95	3	9,078	0.03%
2020/12/18	2	10.78	0	0.00	10.80	2	9,291	0.02%
2020/12/16	10	10.75	1	10.70	10.80	9	9,538	0.09%
2020/12/15	1	11.00	0	0.00	10.65	1	9,633	0.01%
2020/12/11	24	10.98	21	11.10	10.90	3	9,948	0.03%
2020/12/10	1	11.45	0.1	11.85	11.45	0.9	10,159	0.01%
2020/12/09	42	11.68	9	11.73	11.75	33	10,542	0.31%
2020/12/08	42	11.90	266	11.91	11.95	-224	11,314	-1.98%	大賣/鉅額交易
2020/12/07	261	11.87	43.3	11.99	12.30	217.7	11,057	1.97%	大買/鉅額交易
2020/12/04	0	0.00	8	11.19	11.20	-8	10,467	-0.08%
2020/12/03	0	0.00	8	11.43	11.25	-8	10,447	-0.08%
2020/12/02	3	11.20	7	11.16	11.10	-4	10,410	-0.04%
2020/12/01	8	11.34	5	11.20	11.40	3	10,667	0.03%
2020/11/30	3	11.33	0	0.00	11.00	3	10,487	0.03%
2020/11/27	0	0.00	1	11.15	11.20	-1	10,355	-0.01%
2020/11/26	39	11.24	3	11.15	11.20	36	10,322	0.35%
2020/11/25	0	0.00	8	10.92	11.15	-8	10,155	-0.08%
2020/11/24	0	0.00	3	10.50	10.50	-3	10,123	-0.03%
2020/11/23	1	10.55	17	10.50	10.50	-16	10,210	-0.16%
2020/11/20	0.9	10.65	2	10.68	10.70	-1.1	10,250	-0.01%
2020/11/19	1	10.90	0.1	10.70	10.80	0.9	10,348	0.01%
2020/11/18	1	10.70	6	10.70	10.60	-5	10,504	-0.05%
2020/11/17	0	0.00	1.3	10.38	10.30	-1.3	10,527	-0.01%
2020/11/12	2	10.35	2	10.50	10.40	0	11,765	0.00%
2020/11/11	1	10.40	1.6	10.38	10.35	-0.6	11,900	-0.01%
2020/11/09	0	0.00	3	10.60	10.60	-3	11,936	-0.03%
2020/11/06	4	10.71	0.3	10.60	10.70	3.7	12,028	0.03%
2020/11/05	0	0.00	4	10.90	10.85	-4	12,035	-0.03%
2020/11/04	0	10.50	4	10.50	10.40	-4	11,987	-0.03%
2020/11/03	0	0.00	1.1	10.54	10.45	-1.1	12,058	-0.01%
2020/10/29	4	10.45	0	0.00	10.50	4	12,205	0.03%
2020/10/28	0	0.00	4	10.88	10.70	-4	12,258	-0.03%
2020/10/27	0	0.00	1	10.65	10.55	-1	12,277	-0.01%
2020/10/26	2.2	10.60	1.6	10.63	10.50	0.6	12,347	0.00%
2020/10/23	2	10.78	0	0.00	10.80	2	12,336	0.02%
2020/10/22	23	11.07	11	11.13	10.75	12	12,372	0.10%
2020/10/21	15.6	11.17	24	11.28	11.10	-8.4	12,432	-0.07%
2020/10/20	2	11.65	30.9	11.68	11.55	-28.9	12,409	-0.23%
2020/10/19	32	11.83	6	11.90	11.75	26	12,444	0.21%
2020/10/16	12	11.71	21	11.89	11.70	-9	12,426	-0.07%
2020/10/15	1	11.25	2.4	11.35	11.35	-1.4	12,199	-0.01%
2020/10/14	1	10.40	0.2	10.30	10.35	0.8	12,315	0.01%
2020/10/13	0.6	10.35	0	0.00	10.35	0.6	12,609	0.00%
2020/10/12	8.3	10.96	36.7	11.10	10.80	-28.4	13,172	-0.22%
2020/09/28	1	5.53	22.3	5.66	5.53	-21.3	13,380	-0.16%
2020/09/25	23	5.66	23	5.82	5.64	0	13,275	0.00%
2020/09/24	8	5.85	2	5.84	5.81	6	13,135	0.05%
2020/09/23	11	6.01	2	6.03	6.00	9	13,040	0.07%
2020/09/22	10	6.00	10.9	6.00	6.00	-0.9	13,076	-0.01%
2020/09/21	11	6.12	22	6.05	6.01	-11	13,134	-0.08%
2020/09/18	3	6.10	23	6.12	6.11	-20	13,122	-0.15%
2020/09/17	0	0.00	5	6.23	6.18	-5	13,170	-0.04%
2020/09/16	51	6.39	8.6	6.30	6.29	42.4	13,261	0.32%
2020/09/15	26	6.20	1,016.7	6.19	6.36	-990.7	13,174	-7.52%	大賣/鉅額交易
2020/09/14	3	6.52	6	6.44	6.35	-3	12,959	-0.02%
2020/09/11	3	6.43	11	6.43	6.43	-8	12,898	-0.06%
2020/09/09	5	6.36	0	0.00	6.40	5	12,649	0.04%
2020/09/08	11	6.29	9	6.46	6.25	2	12,571	0.02%
2020/09/07	33	6.56	37	6.63	6.54	-4	12,413	-0.03%
2020/09/04	45.9	6.54	13	6.60	6.51	32.9	12,147	0.27%
2020/09/03	262	6.72	78	6.55	6.69	184	11,812	1.56%	大買/鉅額交易
2020/08/31	29.1	5.88	1	5.86	5.87	28.1	10,824	0.26%
2020/08/28	13	5.97	8	5.99	5.92	5	10,883	0.05%
2020/08/27	0	0.00	47	6.09	6.12	-47	10,860	-0.43%
2020/08/26	0	0.00	1	5.88	5.89	-1	10,522	-0.01%
2020/08/25	0	0.00	4	5.92	5.85	-4	10,518	-0.04%
2020/08/24	11	5.70	6	5.85	5.69	5	10,517	0.05%
2020/08/21	10	5.57	2	5.70	5.70	8	10,590	0.08%
2020/08/20	7	5.53	0	0.00	5.55	7	10,736	0.07%
2020/08/19	15	5.97	25	5.91	5.89	-10	10,655	-0.09%
2020/08/18	17	6.03	30	6.09	6.02	-13	10,641	-0.12%
2020/08/17	26	6.04	0	0.00	6.07	26	10,739	0.24%
2020/08/14	35	6.00	30	6.00	6.04	5	10,833	0.05%
2020/08/13	36	5.80	10	5.89	5.77	26	11,006	0.24%
2020/08/12	14	5.71	3	5.92	5.88	11	11,446	0.10%
2020/08/11	19	6.07	110	6.10	5.94	-91	12,223	-0.74%	大賣/
2020/08/10	0	0.00	115.6	6.10	6.13	-115.6	11,838	-0.98%	大賣/鉅額交易
2020/08/07	0	0.00	10	5.58	5.58	-10	11,704	-0.09%
2020/08/05	0.8	5.49	0	0.00	5.52	0.8	12,396	0.01%
2020/08/03	0.3	5.33	0	0.00	5.37	0.3	12,865	0.00%
2020/07/30	10.2	5.23	20	5.42	5.45	-9.8	12,845	-0.08%
2020/07/29	10	5.26	0	0.00	5.20	10	12,752	0.08%
2020/07/28	0	0.00	17	5.14	5.16	-17	12,758	-0.13%
2020/07/24	0	0.00	9	5.38	5.39	-9	12,716	-0.07%
2020/07/23	1	5.61	7	5.60	5.60	-6	12,657	-0.05%
2020/07/20	4	5.44	3	5.47	5.45	1	12,522	0.01%
2020/07/17	0	0.00	3	5.42	5.41	-3	12,490	-0.02%
2020/07/16	10	5.66	14	5.66	5.61	-4	12,411	-0.03%
2020/07/15	10	5.71	10	5.67	5.63	0	12,360	0.00%
2020/07/14	5	5.73	0	0.00	5.77	5	12,309	0.04%
2020/07/13	9	5.98	17	6.00	5.92	-8	12,195	-0.07%
2020/07/10	5	6.00	13	6.05	5.90	-8	12,102	-0.07%
2020/07/09	29	5.91	0	0.00	5.77	29	11,802	0.25%
2020/07/08	44	6.21	337	6.21	6.12	-293	11,498	-2.55%	大賣/鉅額交易
2020/07/07	0	0.00	20	5.62	5.84	-20	10,895	-0.18%
2020/07/06	0	0.00	42	5.35	5.31	-42	10,586	-0.40%
2020/07/03	5	5.23	0	0.00	5.23	5	10,535	0.05%
2020/07/02	0	0.00	6	5.26	5.25	-6	10,531	-0.06%
2020/07/01	20	5.32	8	5.32	5.30	12	10,472	0.11%
2020/06/30	8	5.01	97	5.10	5.24	-89	10,311	-0.86%
2020/06/29	10	5.00	16	5.00	5.01	-6	10,136	-0.06%
2020/06/24	0	0.00	2	5.01	5.04	-2	10,025	-0.02%
2020/06/23	66	5.19	0	0.00	5.14	66	9,827	0.67%
2020/06/22	210	5.46	15	5.32	5.31	195	9,634	2.02%	大買/鉅額交易
2020/06/19	12	5.58	0	0.00	5.42	12	9,571	0.13%
2020/06/18	0	0.00	7	5.55	5.50	-7	9,572	-0.07%
2020/06/17	0	0.00	12	5.55	5.54	-12	9,597	-0.13%
2020/06/16	5	5.56	0	0.00	5.54	5	9,633	0.05%
2020/06/15	9	5.36	7	5.39	5.36	2	9,710	0.02%
2020/06/12	9	5.36	0	0.00	5.47	9	9,683	0.09%
2020/06/10	19	5.84	15.7	5.78	5.84	3.3	9,621	0.03%
2020/06/09	0	0.00	6	5.71	5.70	-6	9,608	-0.06%
2020/06/08	0	0.00	11	5.78	5.74	-11	9,640	-0.11%
2020/06/05	4	5.84	50	5.78	5.81	-46	9,576	-0.48%
2020/06/04	2	6.00	0	0.00	5.84	2	9,557	0.02%
2020/06/03	60	5.91	2	5.79	5.87	58	9,500	0.61%
2020/06/01	1	5.65	40	5.68	5.66	-39	9,332	-0.42%
2020/05/29	6	5.66	10	5.66	5.69	-4	9,279	-0.04%
2020/05/28	10	5.66	46	5.62	5.61	-36	9,182	-0.39%
2020/05/27	33	5.89	29	5.71	5.80	4	9,089	0.04%
2020/05/26	1	5.62	100	5.63	5.59	-99	8,919	-1.11%
2020/05/25	21	5.61	24	5.75	5.57	-3	8,848	-0.03%
2020/05/22	131	5.75	10	5.78	5.70	121	8,761	1.38%	大買/鉅額交易
2020/05/21	2	5.80	55	5.68	5.62	-53	8,606	-0.62%
2020/05/20	134.1	5.84	39	5.83	5.95	95.1	8,366	1.14%	大買/
2020/05/19	158	5.96	161	5.99	5.79	-3	7,940	-0.04%	大買/大賣/
2020/05/18	349	7.24	253	6.90	6.40	96	7,425	1.29%	大買/大賣/
2020/05/15	75	7.10	17	7.10	7.10	58	6,484	0.89%
2020/05/14	82	6.46	11	6.46	6.46	71	6,211	1.14%
2020/05/13	128	5.87	0	0.00	5.88	128	5,918	2.16%	大買/鉅額交易
2020/05/12	74	5.06	3.3	5.35	5.35	70.7	5,527	1.28%
2020/05/11	5	4.55	0	0.00	4.87	5	5,085	0.10%
2020/05/08	22	4.41	13.5	4.40	4.43	8.5	4,875	0.17%
2020/05/07	0	0.00	0.6	4.80	4.84	-0.6	4,499	-0.01%
2020/05/06	0	0.00	2	4.88	4.84	-2	4,462	-0.04%
2020/04/30	3	5.07	1.6	5.03	5.04	1.4	4,592	0.03%
2020/04/29	0	0.00	1	5.01	4.99	-1	4,634	-0.02%
2020/04/24	6	4.78	0	0.00	4.79	6	4,701	0.13%
2020/04/22	4	4.50	0	0.00	4.70	4	4,704	0.09%
2020/04/20	0	0.00	30	4.90	4.92	-30	4,629	-0.65%
2020/04/16	0	0.00	1.4	5.01	5.05	-1.4	4,550	-0.03%
2020/04/15	0	0.00	3	5.03	5.09	-3	4,527	-0.07%
2020/04/14	1	4.89	0	0.00	4.94	1	4,493	0.02%
2020/04/13	0	0.00	4	4.87	4.87	-4	4,482	-0.09%
2020/04/09	4	4.90	0	0.00	4.86	4	4,603	0.09%
2020/04/08	4	4.66	0	0.00	4.82	4	4,523	0.09%
2020/04/06	0	0.00	0.6	4.31	4.33	-0.6	4,416	-0.01%
2020/04/01	0	0.00	5	4.28	4.39	-5	4,439	-0.11%
2020/03/31	1	4.30	0	0.00	4.24	1	4,415	0.02%
2020/03/27	0	4.10	0	0.00	4.15	0	4,342	0.00%
2020/03/26	0	0.00	1	4.16	4.17	-1	4,330	-0.02%
2020/03/25	1	4.20	0	0.00	4.20	1	4,378	0.02%
2020/03/20	0	0.00	5	3.78	3.78	-5	4,419	-0.11%
2020/03/19	2	3.44	0.8	3.44	3.44	1.2	4,637	0.03%
2020/03/18	0	0.00	13	3.90	3.82	-13	4,616	-0.28%
2020/03/17	2	3.69	0	0.00	3.87	2	4,644	0.04%
2020/03/16	8	4.06	0	0.00	3.97	8	4,658	0.17%
2020/03/13	1	4.10	8	4.06	4.15	-7	4,670	-0.15%
2020/03/12	1	4.65	2	4.66	4.50	-1	4,522	-0.02%
2020/03/10	0	0.00	1	4.95	4.95	-1	4,460	-0.02%
2020/03/09	6	4.98	0	0.00	4.95	6	4,407	0.14%
2020/03/05	0	0.00	1.6	5.30	5.32	-1.6	4,446	-0.04%
2020/03/04	0.4	5.21	0	0.00	5.24	0.4	4,461	0.01%
2020/03/02	1	5.23	0	0.00	5.23	1	4,522	0.02%
2020/02/27	4	5.35	0	0.00	5.34	4	4,556	0.09%
2020/02/25	1	5.61	10	5.65	5.63	-9	4,651	-0.19%
2020/02/17	0	0.00	1	5.91	5.88	-1	4,803	-0.02%
2020/02/10	0	0.00	14	5.83	5.88	-14	4,894	-0.29%
2020/02/06	10	6.14	11	6.14	6.12	-1	4,918	-0.02%
2020/02/04	2	5.66	0	0.00	5.90	2	5,053	0.04%
2020/02/03	4	5.32	0	0.00	5.55	4	4,990	0.08%
2020/01/31	3	5.88	0	0.00	5.86	3	4,906	0.06%
2020/01/30	10	6.00	3	6.10	5.99	7	4,890	0.14%
2020/01/16	0	0.00	5	6.74	6.73	-5	4,788	-0.10%
2020/01/15	12	6.78	0	0.00	6.76	12	4,805	0.25%
2020/01/13	4	6.71	0	0.00	6.70	4	4,876	0.08%
2020/01/09	2	6.79	1	6.78	6.78	1	4,910	0.02%
2020/01/08	1	6.71	2	6.71	6.71	-1	4,936	-0.02%
2020/01/07	0	0.00	5	6.80	6.81	-5	4,923	-0.10%
2020/01/06	4	6.81	10	6.86	6.80	-6	4,938	-0.12%
2020/01/03	4	7.03	0	0.00	7.02	4	4,869	0.08%
2019/12/30	10	7.15	4	7.17	7.15	6	4,968	0.12%
2019/12/25	0	0.00	5	7.12	7.10	-5	5,223	-0.10%
2019/12/24	0	0.00	5	7.12	7.10	-5	5,254	-0.10%
2019/12/20	5	7.09	1	7.09	7.07	4	5,265	0.08%
2019/12/19	0	0.00	5	7.22	7.16	-5	5,208	-0.10%
2019/12/18	5	7.18	0	0.00	7.18	5	5,243	0.10%
2019/12/17	1	7.29	1	7.23	7.25	0	5,187	0.00%
2019/12/16	1	7.30	2	7.26	7.49	-1	5,088	-0.02%
2019/12/13	0	0.00	11	7.20	7.19	-11	4,858	-0.23%
2019/12/12	2	7.15	0	0.00	7.15	2	4,791	0.04%
2019/12/11	15	7.30	5	7.23	7.23	10	4,752	0.21%
2019/12/10	9	7.11	2	7.10	7.10	7	4,633	0.15%
2019/12/05	0	0.00	1.3	6.92	6.93	-1.3	4,580	-0.03%
2019/12/04	6	6.96	0	0.00	6.92	6	4,654	0.13%
2019/12/03	5	7.00	0	0.00	7.03	5	4,992	0.10%
2019/12/02	1	7.08	15	7.09	7.08	-14	5,470	-0.26%
2019/11/26	20	7.00	1	6.92	6.92	19	5,457	0.35%
2019/11/25	1	7.12	6.4	6.99	7.06	-5.4	5,383	-0.10%
2019/11/22	15	6.93	1.5	6.90	6.90	13.5	5,226	0.26%
2019/11/21	9	6.90	0	0.00	6.88	9	5,237	0.17%
2019/11/20	1	7.02	0	0.00	7.05	1	5,203	0.02%
2019/11/19	0	0.00	0.7	6.97	7.01	-0.7	5,245	-0.01%
2019/11/18	0	0.00	1	7.03	7.09	-1	5,228	-0.02%
2019/11/15	0	0.00	7	7.02	7.00	-7	5,286	-0.13%
2019/11/14	6	7.11	21	7.23	7.05	-15	5,320	-0.28%
2019/11/12	5	7.49	20	7.30	7.35	-15	5,284	-0.28%
2019/11/11	5	7.60	0	0.00	7.44	5	5,234	0.10%
2019/11/08	0	0.00	0.4	7.76	7.81	-0.4	5,156	-0.01%
2019/11/07	1	7.84	0	0.00	7.82	1	5,159	0.02%
2019/11/05	40	8.09	6	8.05	8.03	34	5,142	0.66%
2019/11/04	66	7.90	0	0.00	8.02	66	5,174	1.28%
2019/11/01	1	8.05	0	0.00	7.99	1	5,071	0.02%
2019/10/31	5	8.09	0	0.00	8.09	5	5,003	0.10%
2019/10/29	5	8.22	0	0.00	8.22	5	4,954	0.10%
2019/10/28	0	0.00	1.3	8.33	8.31	-1.3	4,965	-0.03%
2019/10/25	3	8.40	0	0.00	8.35	3	4,993	0.06%
2019/10/23	3	8.50	0	0.00	8.43	3	4,999	0.06%
2019/10/21	10	8.67	0	0.00	8.65	10	5,288	0.19%
2019/10/18	0	0.00	5	8.55	8.45	-5	5,495	-0.09%
2019/10/17	4	8.38	1	8.38	8.41	3	5,462	0.05%
2019/10/16	5	8.38	0	0.00	8.37	5	5,477	0.09%
2019/10/15	6	8.43	0	0.00	8.37	6	5,473	0.11%
2019/10/09	5	8.45	0	0.00	8.45	5	5,445	0.09%
2019/10/07	5	8.67	4	8.69	8.60	1	5,401	0.02%
2019/10/04	5	8.80	0	0.00	8.77	5	5,300	0.09%
2019/10/03	5	9.01	0	0.00	8.95	5	5,249	0.10%
2019/10/02	0	0.00	5	9.00	8.96	-5	5,196	-0.10%
2019/09/25	0	0.00	10	9.00	8.97	-10	4,944	-0.20%
2019/09/24	0	0.00	5	9.16	9.11	-5	4,961	-0.10%
2019/09/20	0	0.00	5	9.08	9.06	-5	4,881	-0.10%
2019/09/17	30	8.98	0	0.00	8.90	30	4,809	0.62%
2019/09/16	0	0.00	14.1	8.81	8.65	-14.1	4,790	-0.29%
2019/09/12	5	8.80	0	0.00	8.81	5	4,788	0.10%
2019/09/11	5	8.88	5	8.88	8.82	0	4,798	0.00%
2019/09/10	1	8.95	0	0.00	8.91	1	4,768	0.02%
2019/09/09	4.1	8.96	30	9.00	8.93	-25.9	4,785	-0.54%
2019/09/06	6	9.02	5	9.00	9.06	1	4,769	0.02%
2019/09/05	9	9.28	21	9.56	9.13	-12	4,741	-0.25%
2019/09/04	41	9.62	47	9.46	9.75	-6	4,545	-0.13%
2019/09/03	31.5	8.89	1	8.80	8.88	30.5	4,129	0.74%
2019/09/02	0	0.00	2	8.57	8.68	-2	4,063	-0.05%
2019/08/30	2	8.65	0.2	8.49	8.54	1.8	4,053	0.04%
2019/08/22	0	0.00	28	8.94	8.84	-28	4,254	-0.66%
2019/08/20	0	0.00	13	8.98	8.87	-13	4,209	-0.31%
2019/08/19	0	0.00	10	8.87	8.79	-10	4,153	-0.24%
2019/08/15	3	8.49	0	0.00	8.49	3	4,160	0.07%
2019/08/14	0	0.00	3	8.71	8.63	-3	4,160	-0.07%
2019/08/12	0.1	8.65	0	0.00	8.70	0.1	4,330	0.00%
2019/08/08	10	8.91	0	0.00	8.86	10	4,360	0.23%
2019/08/07	0	0.00	1	8.83	8.84	-1	4,436	-0.02%
2019/08/06	1	8.47	0	0.00	8.95	1	4,518	0.02%
2019/08/05	0.1	8.49	0	0.00	8.53	0.1	4,612	0.00%
2019/08/01	20	8.72	0	0.00	8.72	20	4,723	0.42%
2019/07/30	5	8.82	0	0.00	8.81	5	4,797	0.10%
2019/07/29	5	9.00	0	0.00	8.96	5	4,815	0.10%
2019/07/25	0	0.00	4	9.10	9.09	-4	4,767	-0.08%
2019/07/24	5	9.00	0	0.00	9.21	5	4,753	0.11%
2019/07/23	8	9.24	14	9.20	9.15	-6	4,775	-0.13%
2019/07/22	14	9.18	25	9.41	9.48	-11	4,604	-0.24%
2019/07/17	2	8.68	0	0.00	8.66	2	4,380	0.05%
2019/07/16	2	8.62	0	0.00	8.58	2	4,389	0.05%
2019/07/10	2	8.79	0.5	8.68	8.71	1.5	4,965	0.03%
2019/07/09	4	8.85	0	0.00	8.68	4	5,012	0.08%
2019/07/08	5	9.03	0	0.00	8.84	5	5,048	0.10%
2019/07/05	0	0.00	1	9.11	9.05	-1	5,071	-0.02%
2019/07/04	1	9.22	0.1	9.12	9.13	0.9	5,165	0.02%
2019/07/03	3	9.11	0	0.00	9.13	3	5,311	0.06%
2019/07/02	2	9.12	10	9.18	9.12	-8	5,363	-0.15%
2019/07/01	5	9.05	1	9.15	9.16	4	5,399	0.07%
2019/06/28	4	9.07	1	9.11	9.04	3	5,438	0.06%
2019/06/27	0	0.00	22	9.18	9.12	-22	5,574	-0.39%
2019/06/26	0	0.00	6.7	9.15	9.15	-6.7	5,677	-0.12%
2019/06/25	1	9.14	0	0.00	9.12	1	5,864	0.02%
2019/06/21	20	9.45	0	0.00	9.31	20	6,000	0.33%
2019/06/19	0	0.00	2	9.43	9.43	-2	6,223	-0.03%
2019/06/14	0	0.00	17	9.45	9.36	-17	6,767	-0.25%
2019/06/13	5	9.20	0	0.00	9.32	5	7,083	0.07%
2019/06/12	5	9.40	16	9.63	9.42	-11	7,553	-0.15%
2019/06/11	1	8.99	2	9.10	9.11	-1	7,877	-0.01%
2019/06/10	0	0.00	5.1	8.53	8.87	-5.1	7,951	-0.06%
2019/06/05	0	0.00	0.5	8.42	8.46	-0.5	8,022	-0.01%
2019/06/03	7	8.53	2	8.40	8.35	5	8,028	0.06%
2019/05/31	0	0.00	0.9	8.52	8.57	-0.9	8,030	-0.01%
2019/05/30	0	0.00	2	8.60	8.59	-2	8,027	-0.02%
2019/05/29	4	8.62	25	8.54	8.78	-21	8,003	-0.26%
2019/05/28	13	8.27	0	0.00	8.25	13	7,929	0.16%
2019/05/27	6	8.20	0	0.00	8.20	6	8,100	0.07%
2019/05/23	2	8.12	0	0.00	8.25	2	8,466	0.02%
2019/05/21	0	0.00	55	8.14	8.21	-55	8,451	-0.65%
2019/05/20	0	0.00	1	8.10	8.12	-1	8,475	-0.01%
2019/05/17	12	8.22	2,752	8.28	8.21	-2,740	8,436	-32.48%	大賣/鉅額交易
2019/05/16	2	8.76	222	8.70	8.61	-220	8,382	-2.62%	大賣/鉅額交易
2019/05/15	7	9.03	2	9.09	8.96	5	8,373	0.06%
2019/05/14	2	8.44	5	8.44	8.65	-3	8,346	-0.04%
2019/05/13	5	8.86	36.5	8.95	8.72	-31.5	8,332	-0.38%
2019/05/10	7	9.50	2	9.79	9.42	5	8,227	0.06%
2019/05/09	5	9.21	0	0.00	9.21	5	8,185	0.06%
2019/05/08	2	9.87	3	9.87	9.81	-1	8,130	-0.01%
2019/05/07	2	10.10	0	0.00	10.00	2	8,134	0.02%
2019/05/06	2	9.99	0	0.00	9.95	2	8,155	0.02%
2019/04/29	27	10.36	1	10.35	10.35	26	8,233	0.32%
2019/04/26	5	10.70	1.5	10.70	10.70	3.5	8,187	0.04%
2019/04/25	2	10.80	0	0.00	10.80	2	8,320	0.02%
2019/04/24	0	0.00	4	10.93	10.80	-4	8,451	-0.05%
2019/04/23	10	10.85	55	10.80	10.85	-45	8,610	-0.52%
2019/04/19	0	0.00	2	11.00	10.95	-2	8,638	-0.02%
2019/04/18	8	10.92	2	10.90	10.90	6	8,654	0.07%
2019/04/17	58	11.09	6	11.36	11.40	52	8,525	0.61%
2019/04/16	0	0.00	6	10.95	10.85	-6	8,287	-0.07%
2019/04/15	0	0.00	0.4	10.90	10.95	-0.4	8,364	0.00%
2019/04/12	5	11.00	1	10.90	10.90	4	8,449	0.05%
2019/04/11	3	10.95	12	11.04	11.00	-9	8,713	-0.10%
2019/04/10	0	0.00	4.4	11.16	11.10	-4.4	8,785	-0.05%
2019/04/09	3.3	11.05	12	10.91	10.90	-8.7	8,731	-0.10%
2019/04/08	8	11.23	1	11.20	11.15	7	8,692	0.08%
2019/04/03	11	11.15	20	11.10	11.20	-9	8,751	-0.10%
2019/04/02	8	11.15	220	11.18	11.15	-212	9,159	-2.31%	大賣/鉅額交易
2019/04/01	9	11.31	40	11.44	11.20	-31	9,330	-0.33%
2019/03/29	11	11.51	21	11.50	11.35	-10	9,361	-0.11%
2019/03/28	25	12.08	10	12.20	11.60	15	9,774	0.15%
2019/03/27	5	11.49	13.1	11.50	11.75	-8.1	9,897	-0.08%
2019/03/25	10	11.60	15	11.30	11.35	-5	10,238	-0.05%
2019/03/22	2	11.70	11	11.73	11.65	-9	10,313	-0.09%
2019/03/21	3	11.70	3	11.45	11.70	0	10,209	0.00%
2019/03/20	0	0.00	11	11.68	11.45	-11	10,182	-0.11%
2019/03/19	23	11.56	21	11.78	11.35	2	10,308	0.02%
2019/03/18	24	12.05	8	11.96	12.15	16	10,103	0.16%
2019/03/15	5	11.70	21.9	11.84	11.85	-16.9	9,940	-0.17%
2019/03/14	1	11.45	44.9	11.98	12.10	-43.9	9,624	-0.46%
2019/03/13	1	11.35	7	11.14	11.00	-6	9,429	-0.06%
2019/03/12	1	11.00	1	11.00	10.90	0	9,433	0.00%
2019/03/11	0	0.00	3	10.80	10.70	-3	9,647	-0.03%
2019/03/08	2	10.70	6.1	10.75	10.75	-4.1	10,012	-0.04%
2019/03/07	0	0.00	60	10.70	10.70	-60	10,666	-0.56%
2019/03/06	6	10.89	2	10.85	10.80	4	11,110	0.04%
2019/03/05	7	10.93	0	0.00	10.85	7	11,253	0.06%
2019/02/27	6	10.98	0.4	11.00	11.10	5.6	11,263	0.05%
2019/02/26	2	11.20	1	11.25	11.10	1	11,271	0.01%
2019/02/25	66	11.66	10	11.29	11.65	56	11,171	0.50%
2019/02/21	1	10.90	0	0.00	10.85	1	10,874	0.01%
2019/02/20	5	10.85	6	10.84	10.75	-1	10,930	-0.01%
2019/02/19	5.5	10.91	3	10.95	10.85	2.5	11,044	0.02%
2019/02/18	5	10.70	11	10.67	10.65	-6	11,252	-0.05%
2019/02/15	0	0.00	2	10.85	10.65	-2	11,517	-0.02%
2019/02/14	3	10.95	3	10.93	10.85	0	11,661	0.00%
2019/02/13	6	10.96	20.9	10.95	10.85	-14.9	11,747	-0.13%
2019/02/12	1	10.85	7	10.76	11.05	-6	11,995	-0.05%
2019/02/11	2.2	10.65	8	10.70	10.65	-5.8	12,249	-0.05%
2019/01/30	10	10.75	0	0.00	10.80	10	12,630	0.08%
2019/01/29	3	10.75	4	10.75	10.75	-1	13,013	-0.01%
2019/01/28	1	10.90	0	0.00	10.90	1	13,062	0.01%
2019/01/25	4	10.95	13	10.96	11.00	-9	13,203	-0.07%
2019/01/24	10	11.00	0	0.00	10.95	10	13,388	0.07%
2019/01/22	10	10.97	2	10.93	10.90	8	13,619	0.06%
2019/01/21	0	0.00	32	11.10	11.10	-32	13,753	-0.23%
2019/01/18	2	11.35	5	11.20	11.25	-3	13,840	-0.02%
2019/01/17	28	11.44	11	11.47	11.20	17	13,909	0.12%
2019/01/16	3	11.83	22.3	11.84	11.70	-19.3	13,811	-0.14%
2019/01/15	23	11.50	13	11.77	11.70	10	13,742	0.07%
2019/01/14	15	11.23	2	11.20	11.30	13	13,671	0.10%
2019/01/11	7.2	11.37	0	0.00	11.15	7.2	13,796	0.05%
2019/01/10	17	11.46	0	0.00	11.40	17	13,861	0.12%
2019/01/09	0	0.00	5	11.51	11.45	-5	14,065	-0.04%
2019/01/08	3	11.45	30	11.45	11.40	-27	14,378	-0.19%
2019/01/07	5	11.50	0	0.00	11.45	5	14,692	0.03%
2019/01/04	32	11.15	17	11.01	11.20	15	14,968	0.10%
2019/01/03	23	11.58	36	11.66	11.50	-13	15,096	-0.09%
2019/01/02	2	11.10	4	11.11	11.25	-2	15,083	-0.01%
2018/12/28	10	10.80	2.5	10.82	10.80	7.5	15,416	0.05%
2018/12/27	10	10.93	2.5	10.90	10.80	7.5	15,929	0.05%
2018/12/26	33	10.96	4	10.84	10.70	29	16,006	0.18%
2018/12/25	57	10.99	16.5	10.82	10.70	40.5	15,982	0.25%
2018/12/24	25	11.82	15	11.68	11.70	10	15,587	0.06%
2018/12/22	1,077	12.22	0	0.00	12.05	1,077	15,417	6.99%	大買/鉅額交易
2018/12/21	34	12.32	6	12.40	12.45	28	15,434	0.18%
2018/12/20	227	12.20	140.2	12.15	12.30	86.8	15,074	0.58%	大買/大賣/
2018/12/19	152	12.15	47	12.28	12.30	105	14,853	0.71%	大買/鉅額交易
2018/12/18	20	11.60	7	11.61	11.65	13	14,716	0.09%
2018/12/17	106	12.01	24	12.22	12.00	82	15,161	0.54%	大買/
2018/12/14	24	11.62	15	11.70	11.80	9	15,373	0.06%
2018/12/13	0.1	11.85	20	12.10	11.85	-19.9	15,531	-0.13%
2018/12/12	1	12.00	2	12.13	12.10	-1	15,775	-0.01%
2018/12/11	24.2	11.73	1	11.65	11.65	23.2	15,938	0.15%
2018/12/10	7	11.95	12.5	11.79	11.80	-5.5	16,218	-0.03%
2018/12/07	18	11.69	17	12.19	12.40	1	16,260	0.01%
2018/12/06	16	11.57	18	11.56	11.40	-2	16,499	-0.01%
2018/12/05	10	12.12	7	12.29	12.40	3	16,454	0.02%
2018/12/04	120	12.65	12.2	13.08	12.65	107.8	16,390	0.66%	大買/鉅額交易
2018/12/03	9	12.72	54.6	12.65	12.60	-45.6	16,245	-0.28%
2018/11/30	61	12.00	41	12.21	12.45	20	16,311	0.12%
2018/11/29	0	0.00	8.2	11.57	11.75	-8.2	15,856	-0.05%
2018/11/28	5	10.55	15	10.73	10.70	-10	15,709	-0.06%
2018/11/27	2	10.25	2	10.30	10.25	0	16,016	0.00%
2018/11/26	8	10.22	3	10.30	10.20	5	16,448	0.03%
2018/11/23	14	10.19	3	10.28	10.15	11	16,740	0.07%
2018/11/22	0.1	10.35	1	10.35	10.35	-0.9	17,149	-0.01%
2018/11/21	1	10.50	3	10.60	10.65	-2	17,804	-0.01%
2018/11/20	1.1	10.60	1	10.55	10.65	0.1	18,116	0.00%
2018/11/19	1	10.75	2	10.70	10.70	-1	18,386	-0.01%
2018/11/16	2	11.03	3	11.00	10.85	-1	19,036	-0.01%
2018/11/15	8.1	10.90	11	11.09	10.90	-2.9	19,319	-0.02%
2018/11/14	21	11.07	6	11.11	11.00	15	19,378	0.08%
2018/11/13	2	10.35	3	10.43	10.65	-1	19,154	-0.01%
2018/11/12	5	10.22	4	10.24	10.25	1	19,096	0.01%
2018/11/09	38	11.01	2	10.65	10.65	36	19,305	0.19%
2018/11/08	7	11.15	22	11.20	11.00	-15	19,167	-0.08%
2018/11/07	10	10.90	3	10.93	11.00	7	19,126	0.04%
2018/11/06	0	0.00	63	10.64	10.75	-63	18,968	-0.33%
2018/11/05	1	10.15	1	10.05	10.05	0	18,809	0.00%
2018/11/02	5	10.21	15	10.09	10.00	-10	18,887	-0.05%
2018/11/01	3	10.02	16	10.44	10.25	-13	18,971	-0.07%
2018/10/31	10	9.58	27	9.47	9.90	-17	19,004	-0.09%
2018/10/30	11	8.99	7.7	8.90	9.00	3.3	19,032	0.02%
2018/10/29	2	8.91	11	9.04	8.81	-9	19,145	-0.05%
2018/10/26	6	9.33	1	9.34	9.22	5	19,314	0.03%
2018/10/25	16	9.54	21	9.78	9.60	-5	19,799	-0.03%
2018/10/24	20	10.30	0.5	10.20	10.20	19.5	20,151	0.10%
2018/10/23	4	10.25	2	10.38	10.25	2	20,632	0.01%
2018/10/22	14	10.51	0.9	10.55	10.55	13.1	21,035	0.06%
2018/10/19	2	10.30	13	10.10	10.75	-11	21,499	-0.05%
2018/10/18	5	10.68	1	10.75	10.60	4	22,055	0.02%
2018/10/17	47	11.05	105	10.89	10.55	-58	22,715	-0.26%	大賣/
2018/10/16	22.5	11.19	159.5	11.12	11.00	-137	22,987	-0.60%	大賣/鉅額交易
2018/10/15	150	10.46	9	10.63	10.50	141	23,722	0.59%	大買/鉅額交易
2018/10/12	8.3	10.21	29.5	10.27	10.45	-21.2	23,974	-0.09%
2018/10/11	68.3	9.50	0.5	9.50	9.50	67.8	23,797	0.28%
2018/10/09	2.3	10.90	6.5	10.78	10.55	-4.2	23,993	-0.02%
2018/10/08	14.5	10.30	23.6	10.46	10.25	-9.1	24,133	-0.04%
2018/10/05	27	11.29	2	11.45	11.25	25	24,601	0.10%
2018/10/04	8	12.61	1	12.40	12.50	7	24,529	0.03%
2018/10/03	4	13.23	2	13.08	12.95	2	24,981	0.01%
2018/10/01	2	13.48	10	13.58	13.50	-8	25,824	-0.03%
2018/09/28	1.3	13.31	6.2	13.88	13.70	-5	26,936	-0.02%
2018/09/27	12.3	13.71	10.3	14.47	13.55	2	28,547	0.01%
2018/09/26	4	14.58	36	14.55	14.35	-32	29,047	-0.11%
2018/09/25	5.8	14.52	8.1	14.70	14.50	-2.3	30,335	-0.01%
2018/09/21	121.4	14.55	10	14.82	14.90	111.4	31,472	0.35%	大買/鉅額交易
2018/09/20	4.5	13.12	10.8	12.99	13.90	-6.3	31,397	-0.02%
2018/09/19	10	12.90	0.7	12.65	12.65	9.3	31,418	0.03%
2018/09/18	22.1	12.40	3.7	12.97	12.55	18.3	31,458	0.06%
2018/09/17	6	13.50	8.1	13.38	13.35	-2.1	31,507	-0.01%
2018/09/05	0	0.00	12	10.99	10.75	-12	31,617	-0.04%
2018/09/04	1	10.75	21.3	10.63	10.75	-20.3	31,469	-0.06%
2018/09/03	13	10.38	59.9	10.78	10.40	-46.9	31,613	-0.15%
2018/08/31	1	11.25	61	11.42	11.30	-60	31,930	-0.19%
2018/08/30	1	11.25	0	0.00	11.15	1	32,542	0.00%
2018/08/29	10	11.28	0	0.00	11.15	10	32,869	0.03%
2018/08/28	47	11.26	9	11.40	11.25	38	34,606	0.11%
2018/08/27	21	10.99	6	10.89	10.90	15	35,662	0.04%
2018/08/24	33	10.99	7	11.16	10.85	26	37,687	0.07%
2018/08/23	22.1	11.22	86	10.92	10.95	-63.9	38,272	-0.17%
2018/08/22	17	10.66	108	10.85	11.40	-91	39,131	-0.23%	大賣/
2018/08/21	36	10.73	2	10.60	10.40	34	39,321	0.09%
2018/08/20	40	11.07	36	10.86	11.00	4	39,785	0.01%
2018/08/17	52	11.31	69.2	11.60	11.40	-17.2	39,693	-0.04%
2018/08/16	45	10.06	22	10.54	10.55	23	39,336	0.06%
2018/08/15	6	9.50	1	9.75	9.60	5	39,603	0.01%
2018/08/14	12	9.83	23	10.19	10.35	-11	40,513	-0.03%
2018/08/13	10	10.80	12	10.81	10.80	-2	40,113	0.00%
2018/08/10	9	12.34	104	12.92	12.00	-95	39,972	-0.24%	大賣/
2018/08/09	50	13.20	4	13.20	12.95	46	40,260	0.11%
2018/08/08	21	13.06	97	13.05	13.10	-76	41,338	-0.18%
2018/08/07	11.6	12.87	7	12.86	12.90	4.6	41,468	0.01%
2018/08/06	5	13.51	0	0.00	13.45	5	41,792	0.01%
2018/08/03	1,111	14.21	1	13.60	13.90	1,110	43,269	2.57%	大買/鉅額交易
2018/08/02	71.5	14.90	1	14.75	14.05	70.5	45,013	0.16%
2018/07/31	12	14.66	0	0.00	14.70	12	45,991	0.03%
2018/07/30	564.1	15.22	6	15.24	14.65	558.1	45,896	1.22%	大買/鉅額交易
2018/07/27	7	14.89	17	15.04	15.20	-10	45,824	-0.02%
2018/07/26	14	14.81	17	14.66	14.60	-3	45,953	-0.01%
2018/07/25	11.5	14.92	3	15.07	14.85	8.5	46,184	0.02%
2018/07/24	4.4	14.92	5	15.20	15.00	-0.6	46,211	0.00%
2018/07/23	77	13.85	149	14.33	14.90	-72	46,029	-0.16%	大賣/
2018/07/20	15.3	14.38	9	14.65	14.45	6.3	46,309	0.01%
2018/07/19	21	15.56	18	15.38	15.40	3	46,882	0.01%
2018/07/18	56	15.26	29	15.18	14.90	27	46,468	0.06%
2018/07/17	46	15.67	15	15.69	15.50	31	46,123	0.07%
2018/07/16	39	16.83	16	16.99	16.15	23	45,621	0.05%
2018/07/13	8	15.92	14.4	16.02	16.75	-6.4	45,003	-0.01%
2018/07/12	13	15.63	35	15.77	15.60	-22	44,392	-0.05%
2018/07/11	33	15.69	39.8	15.61	15.55	-6.8	44,173	-0.02%
2018/07/10	506	14.49	50	14.88	15.05	456	43,593	1.05%	大買/鉅額交易
2018/07/09	5	13.88	55	14.06	13.70	-50	43,706	-0.11%
2018/07/06	27	13.84	39	13.81	13.95	-12	44,429	-0.03%
2018/07/05	3	14.05	26	13.95	13.85	-23	44,616	-0.05%
2018/07/04	22	14.31	75.7	13.43	14.35	-53.7	44,216	-0.12%
2018/07/03	2	14.28	33	13.99	13.65	-31	43,329	-0.07%
2018/07/02	33.4	13.88	96	14.21	13.70	-62.7	42,882	-0.15%
2018/06/29	33	14.91	58	14.76	14.65	-25	42,332	-0.06%
2018/06/28	24	14.89	12.4	14.87	15.00	11.6	41,940	0.03%
2018/06/27	25	14.52	33	15.05	14.55	-8	41,426	-0.02%
2018/06/26	96.1	14.97	84	13.72	15.05	12.1	40,386	0.03%
2018/06/25	26	14.64	21.2	14.62	14.60	4.8	38,673	0.01%
2018/06/22	104	16.31	3.9	16.23	16.20	100.1	38,095	0.26%	大買/
2018/06/21	123.5	18.27	88	17.94	17.95	35.5	36,866	0.10%	大買/
2018/06/20	2	16.68	11.4	17.73	17.80	-9.4	35,806	-0.03%
2018/06/19	15	18.03	15.4	18.42	18.45	-0.4	36,024	0.00%
2018/06/15	0	0.00	9.4	17.29	17.70	-9.4	36,071	-0.03%
2018/06/14	1	17.00	1	16.00	16.45	0	35,935	0.00%
2018/06/13	33	15.90	8	15.78	15.65	25	35,583	0.07%
2018/06/12	12	17.53	74.8	17.39	17.35	-62.8	35,099	-0.18%
2018/06/11	232	17.19	18.9	17.69	17.75	213.1	34,863	0.61%	大買/鉅額交易
2018/06/08	151	16.70	143	15.94	17.10	8	34,505	0.02%	大買/大賣/
2018/06/07	319	16.84	41	17.16	16.45	278	33,747	0.82%	大買/鉅額交易
2018/06/06	90	18.62	21	18.20	18.25	69	32,935	0.21%
2018/06/05	976	19.03	179	19.36	19.45	797	32,562	2.45%	大買/大賣/鉅額交易
2018/06/04	143	17.18	70	17.39	17.90	73	30,655	0.24%	大買/
2018/06/01	327	15.71	136.4	16.41	16.30	190.6	29,250	0.65%	大買/大賣/鉅額交易
2018/05/31	93	15.22	38	15.34	15.40	55	27,078	0.20%
2018/05/30	76	13.21	429.4	13.97	14.00	-353.4	26,186	-1.35%	大賣/鉅額交易
2018/05/29	64	12.15	31.1	12.19	12.75	32.9	24,891	0.13%
2018/05/28	6	11.45	44	11.97	12.10	-38	24,318	-0.16%
2018/05/25	3	11.29	32.8	11.11	11.00	-29.7	23,627	-0.13%
2018/05/24	20	11.54	20	11.44	11.30	0	23,314	0.00%
2018/05/23	41	11.47	9	11.27	11.55	32	23,091	0.14%
2018/05/22	68	11.44	61.4	11.13	11.55	6.6	22,704	0.03%
2018/05/21	2	10.10	31.9	10.50	10.50	-29.9	21,639	-0.14%
2018/05/18	17	9.44	8	9.56	9.56	9	21,408	0.04%
2018/05/17	15	9.12	32	9.43	9.70	-17	21,214	-0.08%
2018/05/16	92	9.38	38	9.31	9.08	54	20,677	0.26%
2018/05/15	131	9.60	15	9.60	9.60	116	19,619	0.59%	大買/鉅額交易
2018/05/14	8	8.70	18	8.71	8.73	-10	19,636	-0.05%
2018/05/11	477	7.91	66	7.92	7.94	411	19,100	2.15%	大買/鉅額交易
2018/05/10	56	7.07	91.4	7.13	7.22	-35.4	17,537	-0.20%
2018/05/09	36	6.33	36	6.61	6.57	0	15,601	0.00%
2018/05/08	0	0.00	36	6.20	6.20	-36	14,885	-0.24%
2018/05/07	10	5.68	1	5.68	5.64	9	14,932	0.06%
2018/05/04	12	5.65	14	5.68	5.68	-2	15,197	-0.01%
2018/05/03	24	5.81	48	5.88	5.78	-24	15,859	-0.15%
2018/05/02	25	5.51	45	5.54	5.58	-20	16,669	-0.12%
2018/04/30	37	5.91	0	0.00	5.90	37	16,954	0.22%
2018/04/27	5	5.90	55	6.00	5.99	-50	17,174	-0.29%
2018/04/26	35	6.15	1	5.97	5.96	34	17,098	0.20%
2018/04/25	1	6.34	40.1	6.34	6.34	-39.1	16,215	-0.24%
2018/04/24	5	5.66	0	0.00	5.77	5	15,208	0.03%
2018/04/23	5	5.71	5	5.74	5.75	0	15,086	0.00%
2018/04/20	1	5.68	0	0.00	5.70	1	14,944	0.01%
2018/04/19	7	5.71	2	5.71	5.70	5	14,882	0.03%
2018/04/18	5	5.75	0	0.00	5.79	5	14,791	0.03%
2018/04/17	20	5.68	335	5.63	5.57	-315	14,606	-2.16%	大賣/鉅額交易
2018/04/16	44	6.05	139	6.01	6.00	-95	14,288	-0.66%	大賣/
2018/04/13	69	5.95	40	6.17	5.77	29	13,710	0.21%
2018/04/12	447	6.01	68	5.97	6.01	379	12,983	2.92%	大買/鉅額交易
2018/04/11	20	5.69	80	5.74	5.84	-60	12,051	-0.50%
2018/04/10	8	5.35	0	0.00	5.31	8	11,433	0.07%
2018/04/03	0	0.00	5	5.36	5.33	-5	11,452	-0.04%
2018/04/02	21	5.31	0	0.00	5.27	21	11,440	0.18%
2018/03/31	10	5.43	0	0.00	5.41	10	11,331	0.09%
2018/03/30	0	0.00	2	5.46	5.48	-2	11,281	-0.02%
2018/03/29	1	5.41	0	0.00	5.40	1	11,222	0.01%
2018/03/27	3	5.67	2	5.74	5.64	1	10,975	0.01%
2018/03/26	10	5.60	18.4	5.72	5.65	-8.4	10,876	-0.08%
2018/03/23	13	5.76	15	5.75	5.75	-2	10,692	-0.02%
2018/03/22	24	5.99	18	5.87	5.91	6	10,371	0.06%
2018/03/21	5	5.65	10	5.59	5.72	-5	9,677	-0.05%
2018/03/20	0.3	5.29	2	5.33	5.32	-1.7	9,235	-0.02%
2018/03/19	3	5.14	0	0.00	5.19	3	9,088	0.03%
2018/03/16	9	5.20	17	5.21	5.16	-8	9,045	-0.09%
2018/03/14	7	5.22	0	0.00	5.22	7	9,020	0.08%
2018/03/13	7	5.26	10	5.26	5.26	-3	9,046	-0.03%
2018/03/09	21	5.34	1	5.26	5.32	20	9,016	0.22%
2018/03/08	0	0.00	15	5.25	5.23	-15	8,940	-0.17%
2018/03/07	0	0.00	22	5.29	5.23	-22	8,911	-0.25%
2018/03/06	11	5.19	0	0.00	5.18	11	8,844	0.12%
2018/03/05	2	5.13	0	0.00	5.11	2	8,800	0.02%
2018/03/02	2	5.14	0	0.00	5.13	2	8,828	0.02%
2018/03/01	9	5.12	20	5.18	5.21	-11	8,826	-0.12%
2018/02/27	1	5.36	37	5.32	5.25	-36	8,781	-0.41%
2018/02/26	12	5.39	8.6	5.39	5.37	3.4	8,685	0.04%
2018/02/23	11	5.35	5	5.32	5.41	6	8,607	0.07%
2018/02/22	67	5.41	15	5.52	5.38	52	8,451	0.62%
2018/02/21	0	0.00	0.1	5.34	5.34	-0.1	8,203	0.00%
2018/02/12	16	4.83	5	4.79	4.86	11	8,112	0.14%
2018/02/09	1	4.66	0	0.00	4.76	1	8,025	0.01%
2018/02/08	2	4.94	0	0.00	4.88	2	7,927	0.03%
2018/02/07	7	5.05	1	5.10	4.93	6	7,901	0.08%
2018/02/06	13	5.00	8	4.89	4.95	5	7,822	0.06%
2018/02/02	1	5.56	10	5.57	5.52	-9	7,454	-0.12%
2018/02/01	5	5.68	0	0.00	5.57	5	7,397	0.07%
2018/01/31	10	5.74	0	0.00	5.60	10	7,280	0.14%
2018/01/30	13	5.54	8	5.59	5.54	5	6,919	0.07%
2018/01/29	5	5.82	37	5.90	5.90	-32	6,446	-0.50%
2018/01/26	67	5.99	128	5.94	5.91	-61	6,108	-1.00%	大賣/
2018/01/25	72	5.92	139	5.84	5.65	-67	5,247	-1.28%	大賣/
2018/01/24	2	5.77	130.7	5.77	5.77	-128.7	4,060	-3.17%	大賣/鉅額交易
2018/01/23	1	4.93	31	4.98	5.25	-30	3,311	-0.91%
2018/01/18	1	4.75	0	0.00	4.72	1	2,728	0.04%
2018/01/03	15	4.73	0	0.00	4.72	15	2,737	0.55%
2018/01/02	5	4.73	0	0.00	4.78	5	2,693	0.19%