錸德 (2349)-元大-北三重券商分點個股進出

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-北三重券商分點個股進出

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-北三重券商分點個股進出
元大-北三重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
2024/04/30	0	0.00	6	7.67	7.63	-6	1,143	-0.52%
2024/04/26	5	7.75	733	7.58	7.78	-728	1,095	-66.43%	大賣/鉅額交易
2024/04/25	0.1	7.33	124	7.36	7.38	-124	1,008	-12.29%	大賣/鉅額交易
2024/04/24	50	7.35	150	7.34	7.34	-100	1,005	-9.95%	大賣/
2024/04/23	0	7.29	570	7.31	7.33	-570	1,007	-56.57%	大賣/鉅額交易
2024/04/22	0	0.00	378	7.29	7.29	-378	1,004	-37.64%	大賣/鉅額交易
2024/04/19	0	0.00	10	7.35	7.26	-10	988	-1.01%
2024/04/18	0	0.00	6.2	7.40	7.37	-6.2	964	-0.64%
2024/04/17	11	7.37	0	0.00	7.41	11	955	1.15%
2024/04/15	0	0.00	0	7.67	7.71	0	937	0.00%
2024/04/12	0	0.00	3	7.74	7.74	-3	935	-0.32%
2024/04/10	0	0.00	30	7.77	7.74	-30	911	-3.29%
2024/04/09	4	7.72	1	7.73	7.77	3	910	0.33%
2024/04/02	11	7.75	0	0.00	7.74	11	880	1.25%
2024/03/21	0	7.79	8	7.77	7.78	-8	893	-0.90%
2024/03/20	0	0.00	5	7.75	7.74	-5	893	-0.56%
2024/03/14	4	7.93	0	0.00	7.87	4	889	0.45%
2024/03/13	0.1	7.90	0	0.00	7.96	0.1	900	0.01%
2024/03/12	1	8.06	0	0.00	8.06	1	924	0.11%
2024/03/08	3	7.76	0	0.00	7.72	3	1,034	0.29%
2024/03/07	9	7.83	0	0.00	7.82	9	1,024	0.88%
2024/03/06	15	7.87	0	7.84	7.87	15	1,029	1.46%
2024/03/05	8	7.87	0	0.00	7.84	8	1,039	0.77%
2024/03/01	2	7.91	0	0.00	7.88	2	1,040	0.19%
2024/02/23	30	7.92	0	0.00	7.86	30	1,007	2.98%
2024/02/22	1	7.95	0	0.00	7.92	1	1,016	0.10%
2024/02/20	7	8.03	0	0.00	8.01	7	1,032	0.68%
2024/02/19	9	8.06	0	0.00	8.05	9	1,034	0.87%
2024/02/15	1	7.89	0	0.00	7.91	1	1,030	0.10%
2024/02/05	5	7.77	0	0.00	7.77	5	1,024	0.49%
2024/01/30	0	0.00	5	7.87	7.83	-5	1,018	-0.49%
2024/01/29	0	0.00	3	7.89	7.86	-3	1,022	-0.29%
2024/01/22	1	7.90	0	0.00	7.93	1	1,016	0.10%
2024/01/19	2	7.93	0	0.00	7.91	2	1,014	0.20%
2024/01/18	2	7.89	0	0.00	7.89	2	1,015	0.20%
2024/01/16	2	7.96	0	7.92	7.94	2	1,007	0.19%
2024/01/12	0	0.00	1	8.05	8.05	-1	1,002	-0.10%
2024/01/10	0	0.00	3	7.98	8.00	-3	1,022	-0.29%
2024/01/09	11	8.03	0	0.00	8.04	11	1,023	1.07%
2024/01/08	0	0.00	2	8.14	8.13	-2	1,017	-0.20%
2024/01/04	11	8.06	2.4	8.06	8.05	8.6	1,029	0.84%
2024/01/03	3	8.09	0	0.00	8.09	3	1,028	0.29%
2023/12/27	54	8.20	0	0.00	8.15	54	1,026	5.26%
2023/12/25	0	0.00	143	8.11	8.10	-143	1,018	-14.04%	大賣/鉅額交易
2023/12/20	3	8.18	5	8.20	8.22	-2	1,015	-0.20%
2023/12/19	14	8.12	0	0.00	8.11	14	1,005	1.39%
2023/12/18	2	8.25	0	0.00	8.25	2	1,004	0.20%
2023/12/15	0	0.00	10	8.30	8.30	-10	1,005	-1.00%
2023/12/13	0	0.00	2	8.26	8.24	-2	994	-0.20%
2023/12/12	14	8.26	11	8.31	8.25	3	992	0.30%
2023/12/06	1	8.70	15	8.74	8.67	-14	911	-1.54%
2023/12/05	8	8.40	0	0.00	8.41	8	789	1.01%
2023/12/04	15	8.25	0	0.00	8.20	15	748	2.00%
2023/12/01	0	0.00	16	8.28	8.29	-16	748	-2.14%
2023/11/30	5	8.14	2	8.17	8.13	3	743	0.40%
2023/11/27	0	0.00	2	8.16	8.11	-2	726	-0.28%
2023/11/23	0	0.00	20	8.20	8.22	-20	722	-2.77%
2023/11/13	0	0.00	5	8.09	8.08	-5	705	-0.71%
2023/11/10	2	8.14	0	0.00	8.09	2	713	0.28%
2023/11/09	3	8.08	0	0.00	8.05	3	715	0.42%
2023/11/06	13	8.14	0	0.00	8.18	13	773	1.68%
2023/10/24	20	7.90	0	0.00	7.93	20	890	2.25%
2023/10/12	3	8.13	0	0.00	8.22	3	1,073	0.28%
2023/10/04	17	8.07	0	0.00	8.03	17	1,112	1.53%
2023/10/02	11	8.18	0	0.00	8.15	11	1,141	0.96%
2023/09/26	10	8.16	0	0.00	8.21	10	1,211	0.83%
2023/09/25	10	8.24	0	0.00	8.21	10	1,226	0.82%
2023/08/25	1	8.44	50	8.38	8.42	-49	2,436	-2.01%
2023/08/24	50	8.41	0	0.00	8.38	50	2,450	2.04%
2023/08/23	5	8.37	0	0.00	8.39	5	2,482	0.20%
2023/08/22	0	0.00	0.3	8.40	8.39	-0.3	2,599	-0.01%
2023/08/21	0	0.00	0.2	8.42	8.47	-0.2	2,818	-0.01%
2023/08/17	40	8.54	0	0.00	8.58	40	2,823	1.42%
2023/08/16	0	0.00	0	8.50	8.51	0	2,833	0.00%
2023/08/11	1	8.58	0	0.00	8.56	1	2,869	0.03%
2023/08/10	2	8.70	0	0.00	8.68	2	2,870	0.07%
2023/08/08	3	8.91	0	0.00	8.89	3	2,895	0.10%
2023/08/07	5	8.92	0	0.00	8.94	5	2,892	0.17%
2023/08/02	2	9.07	0	0.00	8.92	2	2,880	0.07%
2023/08/01	5	9.15	0	0.00	9.08	5	2,840	0.18%
2023/07/31	10	9.10	0	0.00	9.15	10	2,830	0.35%
2023/07/28	2	9.19	0	0.00	9.18	2	2,807	0.07%
2023/07/21	10	9.39	0	0.00	9.38	10	2,770	0.36%
2023/07/18	2	9.77	0	0.00	9.57	2	2,807	0.07%
2023/07/13	0	0.00	5	9.43	9.40	-5	2,756	-0.18%
2023/07/12	5	9.44	0	0.00	9.43	5	2,778	0.18%
2023/07/07	9	9.36	0	0.00	9.37	9	2,872	0.31%
2023/07/06	14	9.57	0	0.00	9.50	14	2,905	0.48%
2023/07/04	46	9.80	5	9.80	9.79	41	2,994	1.37%
2023/07/03	0	0.00	1	9.98	9.86	-1	2,998	-0.03%
2023/06/30	0	0.00	4	9.84	9.88	-4	2,995	-0.13%
2023/06/28	5	9.78	0	0.00	9.73	5	3,017	0.17%
2023/06/27	5	10.15	0	0.00	9.71	5	3,046	0.16%
2023/06/26	1	9.94	9	10.04	10.05	-8	3,048	-0.26%
2023/06/19	30	9.50	0	0.00	9.42	30	2,951	1.02%
2023/06/16	10	9.45	30	9.47	9.44	-20	2,941	-0.68%
2023/06/15	31	9.57	0.2	9.45	9.43	30.8	2,899	1.06%
2023/06/14	1	9.80	0	0.00	9.75	1	2,829	0.04%
2023/06/13	20	9.97	0	0.00	9.90	20	2,826	0.71%
2023/06/12	41	9.98	0	0.00	9.89	41	2,804	1.46%
2023/06/09	316	9.98	0	0.00	9.99	316	2,770	11.41%	大買/鉅額交易
2023/06/07	0	0.00	20	10.03	10.00	-20	2,748	-0.73%
2023/06/06	18	10.07	5	10.15	9.88	13	2,685	0.48%
2023/06/05	35	10.09	40	10.03	10.00	-5	2,619	-0.19%
2023/06/02	5	9.86	50	10.00	9.91	-45	2,525	-1.78%
2023/06/01	10	9.75	2	9.77	9.70	8	2,391	0.33%
2023/05/31	6	9.41	17	9.70	9.72	-11	2,320	-0.47%
2023/05/29	2	9.31	0	0.00	9.29	2	2,216	0.09%
2023/05/26	66	9.58	0	0.00	9.32	66	2,190	3.01%
2023/05/25	12	9.61	22	9.82	9.83	-10	2,076	-0.48%
2023/05/23	0	0.00	2	9.11	9.07	-2	1,898	-0.11%
2023/05/16	10	8.97	0	0.00	8.94	10	1,948	0.51%
2023/05/15	20	9.18	0	0.00	9.09	20	1,924	1.04%
2023/05/12	0	0.00	18	8.79	8.77	-18	1,883	-0.96%
2023/05/03	0	0.00	8	9.00	8.98	-8	1,923	-0.42%
2023/05/02	0	0.00	2	9.05	9.04	-2	1,950	-0.10%
2023/04/14	1	9.45	0	0.00	9.43	1	1,822	0.05%
2023/04/12	5	9.30	0	0.00	9.34	5	1,738	0.29%
2023/04/11	4	9.14	0	0.00	9.17	4	1,690	0.24%
2023/04/10	1	9.34	10	9.36	9.34	-9	1,649	-0.55%
2023/04/07	0	8.81	0	0.00	8.83	0	1,520	0.00%
2023/04/06	6	8.89	20.7	8.86	8.88	-14.7	1,509	-0.98%
2023/03/31	0	0.00	1.2	8.93	8.94	-1.2	1,488	-0.08%
2023/03/30	7	8.99	28	9.01	8.99	-21	1,479	-1.42%
2023/03/28	4	8.96	0	0.00	8.92	4	1,436	0.28%
2023/03/27	8	9.16	7	9.02	9.09	1	1,386	0.07%
2023/03/16	1	8.18	2	8.36	8.12	-1	1,311	-0.08%
2023/03/13	3	8.63	0	0.00	8.62	3	1,362	0.22%
2023/03/08	0	0.00	1	8.77	8.76	-1	1,399	-0.07%
2023/03/07	0	0.00	1	8.72	8.75	-1	1,395	-0.07%
2023/02/24	1	8.70	5	8.67	8.61	-4	1,359	-0.29%
2023/02/21	5	8.71	0	0.00	8.71	5	1,325	0.38%
2023/02/17	0	0.00	14	8.28	8.33	-14	1,210	-1.16%
2023/02/16	0	0.00	4	8.26	8.30	-4	1,211	-0.33%
2023/02/15	5	8.30	0	0.00	8.26	5	1,205	0.41%
2023/02/14	15	8.25	21	8.21	8.22	-6	1,195	-0.50%
2023/02/09	10	8.20	0	0.00	8.18	10	1,205	0.83%
2023/02/07	0	0.00	10	8.24	8.27	-10	1,195	-0.84%
2023/01/31	11	8.18	0	0.00	8.14	11	1,136	0.97%
2023/01/30	1	8.02	10	8.02	8.25	-9	1,111	-0.81%
2023/01/11	12	7.90	0	0.00	7.86	12	1,051	1.14%
2023/01/03	0	0.00	10	7.59	7.69	-10	1,064	-0.94%
2022/12/27	47	7.85	0	0.00	7.79	47	1,059	4.43%
2022/12/26	0	0.00	17	7.85	7.82	-17	1,062	-1.60%
2022/12/23	0	0.00	13	7.78	7.84	-13	1,068	-1.22%
2022/12/22	0	0.00	10	7.85	7.88	-10	1,075	-0.93%
2022/12/20	0	0.00	30	7.80	7.81	-30	1,071	-2.80%
2022/12/16	11	7.96	1	7.97	7.90	10	1,088	0.92%
2022/12/09	50	8.06	0	0.00	8.16	50	1,105	4.52%
2022/12/08	0	0.00	6	8.08	8.00	-6	1,090	-0.55%
2022/12/07	12	8.15	0	0.00	8.13	12	1,059	1.13%
2022/12/05	0	0.00	2	7.94	7.88	-2	978	-0.20%
2022/12/01	26	8.11	2.3	8.09	8.10	23.7	929	2.55%
2022/11/23	0	0.00	1	7.34	7.40	-1	882	-0.11%
2022/11/09	0	0.00	3	7.36	7.37	-3	1,166	-0.26%
2022/11/04	0.7	7.16	0	0.00	7.20	0.7	1,248	0.06%
2022/10/31	10	7.04	0	0.00	7.01	10	1,264	0.79%
2022/10/26	0	0.00	1	7.03	7.03	-1	1,288	-0.08%
2022/10/21	2	7.00	0	0.00	7.05	2	1,292	0.15%
2022/10/20	0	0.00	30	7.01	7.00	-30	1,295	-2.32%
2022/10/18	30	7.12	0	0.00	7.13	30	1,291	2.32%
2022/09/30	0	0.00	2	7.45	7.55	-2	1,333	-0.15%
2022/09/29	3	7.60	0	0.00	7.60	3	1,344	0.22%
2022/09/27	2	7.92	0	0.00	7.92	2	1,368	0.15%
2022/09/26	1	7.96	0	0.00	7.88	1	1,392	0.07%
2022/09/23	0	0.00	1	8.33	8.17	-1	1,401	-0.07%
2022/09/22	1	8.24	0	0.00	8.34	1	1,414	0.07%
2022/09/15	0	0.00	45.3	8.30	8.28	-45.3	1,386	-3.27%
2022/09/12	0	0.00	60	8.21	8.37	-60	1,424	-4.21%
2022/09/05	15	8.20	15	8.30	8.13	0	1,463	0.00%
2022/08/29	29	8.37	30	8.32	8.36	-1	1,455	-0.07%
2022/08/25	0	0.00	0.9	8.45	8.48	-0.9	1,429	-0.06%
2022/08/24	1	8.39	0	0.00	8.40	1	1,432	0.07%
2022/08/23	1	8.50	0	0.00	8.50	1	1,412	0.07%
2022/08/19	1	8.56	0	0.00	8.74	1	1,389	0.07%
2022/08/16	1	8.65	0	0.00	8.71	1	1,258	0.08%
2022/08/15	0	0.00	5	7.93	8.32	-5	1,145	-0.44%
2022/08/10	0	0.00	10	7.38	7.42	-10	1,061	-0.94%
2022/08/08	4	7.30	0	0.00	7.28	4	1,060	0.38%
2022/07/29	4	7.41	0	0.00	7.40	4	1,066	0.37%
2022/07/26	3	7.42	0	0.00	7.40	3	1,075	0.28%
2022/07/20	0	0.00	3	7.62	7.43	-3	1,135	-0.26%
2022/07/19	3	7.42	0	0.00	7.44	3	1,141	0.26%
2022/07/14	0	0.00	3	7.27	7.33	-3	1,138	-0.26%
2022/07/12	3	7.20	0	0.00	7.14	3	1,144	0.26%
2022/07/01	0	0.00	2	7.36	7.25	-2	1,102	-0.18%
2022/06/22	0	0.00	9	8.02	8.01	-9	1,085	-0.83%
2022/06/09	0	0.00	1	8.88	8.87	-1	1,060	-0.09%
2022/06/08	0	0.00	1	8.93	8.87	-1	1,059	-0.09%
2022/06/07	0	0.00	3	8.87	8.93	-3	1,081	-0.28%
2022/05/30	1	8.92	0	0.00	8.88	1	1,233	0.08%
2022/05/20	0	0.00	1	8.86	8.86	-1	1,400	-0.07%
2022/05/04	0	0.00	0.2	8.97	9.03	-0.2	1,655	-0.01%
2022/04/18	0	0.00	6	8.92	8.91	-6	2,594	-0.23%
2022/04/11	0	0.00	26	9.00	9.00	-26	3,584	-0.73%
2022/04/08	1	9.08	0	0.00	9.08	1	3,929	0.03%
2022/04/07	10	9.11	0	0.00	9.05	10	4,631	0.22%
2022/04/01	10	9.15	0	0.00	9.15	10	5,288	0.19%
2022/03/29	0	9.15	0	0.00	9.13	0	5,603	0.00%
2022/03/25	1	9.25	0	0.00	9.30	1	5,719	0.02%
2022/03/18	0	0.00	7	9.31	9.30	-7	5,886	-0.12%
2022/03/17	15	9.26	10	9.25	9.25	5	5,971	0.08%
2022/03/15	2	9.10	0	0.00	9.10	2	6,443	0.03%
2022/03/14	0	0.00	5	9.14	9.24	-5	6,453	-0.08%
2022/03/09	0.1	9.14	13	9.10	9.15	-13	6,456	-0.20%
2022/03/08	20	9.00	0	0.00	9.01	20	6,471	0.31%
2022/03/07	0	0.00	60	9.22	9.17	-60	6,471	-0.93%
2022/03/03	0	0.00	2	9.61	9.59	-2	6,602	-0.03%
2022/02/25	2	9.46	0	0.00	9.43	2	6,668	0.03%
2022/02/24	30	9.41	0	9.39	9.43	30	6,670	0.45%
2022/02/23	25	9.49	0	0.00	9.51	25	6,642	0.38%
2022/02/22	20	9.55	0	0.00	9.50	20	6,642	0.30%
2022/02/21	46	9.60	0	0.00	9.65	46	6,611	0.70%
2022/02/18	1	9.62	1	9.61	9.63	0	6,622	0.00%
2022/02/16	10	9.69	0	0.00	9.70	10	6,617	0.15%
2022/02/14	5	9.68	0	0.00	9.63	5	6,638	0.08%
2022/02/07	0	0.00	5	9.73	9.71	-5	6,710	-0.07%
2022/01/26	21	9.47	0	0.00	9.45	21	6,704	0.31%
2022/01/25	31.1	9.46	0	0.00	9.45	31.1	6,687	0.47%
2022/01/24	5	9.79	28	9.80	9.78	-23	6,613	-0.35%
2022/01/21	0	0.00	20	9.96	9.90	-20	6,555	-0.31%
2022/01/20	6	10.44	0	0.00	10.20	6	6,482	0.09%
2022/01/18	1	9.85	1	9.88	9.80	0	6,266	0.00%
2022/01/17	3	9.99	7	9.96	10.05	-4	6,218	-0.06%
2022/01/14	0	9.89	0	0.00	9.80	0	6,190	0.00%
2022/01/13	5	10.00	0	0.00	10.00	5	6,126	0.08%
2022/01/11	43	10.30	0	0.00	10.10	43	6,006	0.72%
2022/01/10	4	10.80	0	0.00	10.60	4	5,829	0.07%
2022/01/07	0	0.00	42	10.70	10.60	-42	5,747	-0.73%
2022/01/06	1.3	11.03	0	0.00	11.00	1.3	5,605	0.02%
2022/01/05	19	11.20	2	11.55	11.25	17	5,463	0.31%
2022/01/04	16	11.63	81	11.59	11.65	-65	5,238	-1.24%
2022/01/03	38.3	11.34	34	11.46	11.40	4.3	4,828	0.09%
2021/12/30	103.2	11.36	13	11.57	11.75	90.2	4,470	2.02%	大買/
2021/12/29	10	11.25	32	11.25	11.25	-22	3,769	-0.58%
2021/12/28	0	0.00	0.8	10.20	10.25	-0.8	3,205	-0.02%
2021/12/27	0.1	9.99	1	10.10	10.25	-0.9	3,139	-0.03%
2021/12/24	5	10.00	5.8	10.06	9.97	-0.8	3,049	-0.03%
2021/12/23	0.2	9.93	0	0.00	9.97	0.2	2,973	0.01%
2021/12/22	10	9.88	17	9.98	9.90	-7	2,868	-0.24%
2021/12/10	1	9.96	20	10.00	9.93	-19	2,513	-0.76%
2021/12/09	7	9.65	1	10.15	10.15	6	2,274	0.26%
2021/12/08	0	0.00	20	9.27	9.26	-20	2,023	-0.99%
2021/12/01	2	9.07	0	0.00	9.24	2	1,987	0.10%
2021/11/30	0	0.00	1	8.90	8.90	-1	1,968	-0.05%
2021/11/29	20	9.10	0	0.00	9.11	20	1,823	1.10%
2021/11/26	10	9.21	0	0.00	9.20	10	1,829	0.55%
2021/11/19	1	9.58	0	0.00	9.56	1	1,727	0.06%
2021/11/12	2	9.76	0	0.00	9.56	2	1,807	0.11%
2021/11/11	3	9.80	0	0.00	9.76	3	1,798	0.17%
2021/11/10	0	0.00	9	9.92	9.88	-9	1,843	-0.49%
2021/11/09	0	0.00	11	9.92	9.82	-11	1,908	-0.58%
2021/11/05	4	9.97	0	0.00	9.94	4	2,105	0.19%
2021/11/04	11	10.16	10	9.90	10.10	1	2,265	0.04%
2021/11/03	10	9.72	0	0.00	9.77	10	2,746	0.36%
2021/11/02	0.6	9.80	0	0.00	9.72	0.6	2,918	0.02%
2021/10/29	3	9.80	0	0.00	9.78	3	3,046	0.10%
2021/10/27	3	9.65	0	0.00	9.70	3	3,030	0.10%
2021/10/22	0	0.00	2	9.52	9.54	-2	3,050	-0.07%
2021/10/08	0	0.00	0.8	9.23	9.31	-0.8	3,310	-0.02%
2021/10/06	0	0.00	15	9.13	9.08	-15	3,358	-0.45%
2021/10/05	0	0.00	8	9.01	9.28	-8	3,379	-0.24%
2021/10/01	0	0.00	3	9.47	9.45	-3	3,393	-0.09%
2021/09/29	10	9.50	5	9.50	9.57	5	3,442	0.15%
2021/09/28	10	9.69	10	9.70	9.68	0	3,502	0.00%
2021/09/27	2	9.71	0	0.00	9.71	2	3,672	0.05%
2021/09/24	1	9.57	0	0.00	9.59	1	3,853	0.03%
2021/09/23	0	0.00	2	9.53	9.57	-2	3,863	-0.05%
2021/09/08	10	9.51	0	0.00	9.47	10	4,035	0.25%
2021/09/03	0	0.00	5	9.89	9.88	-5	4,049	-0.12%
2021/09/02	2	9.79	0	0.00	9.90	2	4,044	0.05%
2021/08/26	10	9.67	0	0.00	9.68	10	4,103	0.24%
2021/08/25	20	9.68	0	0.00	9.67	20	4,136	0.48%
2021/08/24	0	0.00	5	9.53	9.59	-5	4,151	-0.12%
2021/08/17	20	9.63	1	9.58	9.82	19	4,233	0.45%
2021/08/16	20	9.60	0	0.00	9.53	20	4,225	0.47%
2021/08/12	1	10.10	0	0.00	10.15	1	4,177	0.02%
2021/08/11	13	10.65	0	0.00	10.65	13	4,159	0.31%
2021/08/10	5	10.75	16	10.70	10.40	-11	4,112	-0.27%
2021/08/09	26	11.66	44	11.90	11.50	-18	4,094	-0.44%
2021/08/06	11	11.40	40	11.40	11.40	-29	3,679	-0.79%
2021/08/05	35	10.35	26	10.40	10.40	9	3,635	0.25%
2021/08/04	5	9.52	0	0.00	9.46	5	3,665	0.14%
2021/08/02	1	9.46	0	0.00	9.46	1	3,851	0.03%
2021/07/28	15	9.50	10	9.56	9.56	5	4,050	0.12%
2021/07/27	0	0.00	16.2	10.00	9.78	-16.2	4,183	-0.39%
2021/07/26	16	9.89	5	9.94	10.00	11	4,288	0.26%
2021/07/21	2	9.86	1	9.77	9.58	1	4,589	0.02%
2021/07/20	3	9.95	0	0.00	9.89	3	4,712	0.06%
2021/07/12	10	9.92	1	9.92	9.90	9	6,768	0.13%
2021/07/09	20	10.00	0	0.00	9.90	20	6,811	0.29%
2021/07/08	0	0.00	2.7	9.96	9.88	-2.7	6,906	-0.04%
2021/07/06	3	9.99	0	0.00	9.96	3	7,140	0.04%
2021/07/05	0	0.00	3	10.00	10.20	-3	7,236	-0.04%
2021/07/02	0	0.00	10	10.40	9.90	-10	7,364	-0.14%
2021/06/30	10	9.27	5	9.17	9.24	5	7,216	0.07%
2021/06/29	1	9.25	0	0.00	9.16	1	7,237	0.01%
2021/06/25	0	0.00	0.1	9.41	9.42	-0.1	7,458	0.00%
2021/06/22	0	0.00	4	9.32	9.32	-4	7,680	-0.05%
2021/06/21	1	9.53	2	9.34	9.31	-1	7,686	-0.01%
2021/06/18	0	0.00	5.2	9.64	9.64	-5.2	7,719	-0.07%
2021/06/16	0	0.00	35.2	9.68	9.68	-35.2	7,836	-0.45%
2021/06/15	0	0.00	14	9.77	9.77	-14	7,863	-0.18%
2021/06/08	0	0.00	5	10.00	10.00	-5	7,900	-0.06%
2021/06/03	0.7	10.15	0	0.00	10.15	0.7	7,899	0.01%
2021/06/02	1	10.10	1	10.20	10.10	0	7,873	0.00%
2021/05/28	1	9.72	0	0.00	9.75	1	7,797	0.01%
2021/05/27	1	9.45	0	0.00	9.45	1	7,779	0.01%
2021/05/24	1	9.36	11	9.41	9.41	-10	7,789	-0.13%
2021/05/19	1	9.07	0	0.00	9.08	1	7,813	0.01%
2021/05/18	1	8.87	5	9.06	9.04	-4	7,769	-0.05%
2021/05/17	15	8.40	0	0.00	8.37	15	7,684	0.20%
2021/05/14	0	0.00	32	9.30	9.30	-32	7,592	-0.42%
2021/05/13	1	9.64	3	9.40	9.61	-2	7,488	-0.03%
2021/05/12	6	10.74	3	10.11	9.95	3	7,372	0.04%
2021/05/11	17	10.42	14	10.51	10.40	3	7,214	0.04%
2021/05/10	2	11.10	0	0.00	11.20	2	7,096	0.03%
2021/05/07	0	0.00	2	11.25	11.25	-2	7,074	-0.03%
2021/05/06	5	10.96	0	0.00	10.85	5	7,054	0.07%
2021/05/05	25	11.23	1	11.35	10.95	24	6,988	0.34%
2021/05/04	5	11.36	0	0.00	11.15	5	6,914	0.07%
2021/05/03	2	12.20	2	12.05	11.95	0	6,757	0.00%
2021/04/29	3	12.50	15	12.90	12.45	-12	6,688	-0.18%
2021/04/28	14	12.77	1	12.50	12.80	13	6,581	0.20%
2021/04/27	4	12.58	0	0.00	12.60	4	6,603	0.06%
2021/04/26	1	12.55	18	12.72	12.80	-17	6,606	-0.26%
2021/04/23	46	12.25	2.5	12.22	12.20	43.5	6,475	0.67%
2021/04/22	14	12.66	9	12.98	12.10	5	6,339	0.08%
2021/04/21	59	13.70	16	13.71	13.35	43	5,837	0.74%
2021/04/20	8	12.07	74.2	12.10	12.90	-66.2	5,116	-1.29%
2021/04/19	0	0.00	24	11.70	11.75	-24	4,727	-0.51%
2021/04/16	0	0.00	3	11.23	11.35	-3	4,570	-0.07%
2021/04/15	2	11.10	0	0.00	11.15	2	4,514	0.04%
2021/04/14	6	10.88	30	10.86	11.10	-24	4,503	-0.53%
2021/04/13	24	11.52	0	0.00	11.00	24	4,482	0.54%
2021/04/12	10	11.13	0	0.00	11.20	10	4,375	0.23%
2021/04/09	6	10.99	0	0.00	11.00	6	4,303	0.14%
2021/04/08	10	11.10	24.3	11.05	11.20	-14.3	4,228	-0.34%
2021/04/07	0	0.00	5	10.90	10.90	-5	4,120	-0.12%
2021/04/01	11	10.55	0	0.00	10.50	11	4,043	0.27%
2021/03/30	2	10.45	1	10.85	10.75	1	4,362	0.02%
2021/03/29	0	0.00	7	10.40	10.40	-7	4,267	-0.16%
2021/03/26	6	10.63	0	0.00	10.50	6	4,228	0.14%
2021/03/23	7	10.49	0	0.00	10.30	7	4,220	0.17%
2021/03/22	3	10.85	0	10.35	10.70	3	4,224	0.07%
2021/03/18	0	0.00	1	10.25	10.40	-1	4,191	-0.02%
2021/03/12	0	0.00	8	10.20	10.20	-8	5,115	-0.16%
2021/03/11	0	0.00	5	10.20	10.20	-5	5,812	-0.09%
2021/03/09	3	10.10	0	0.00	10.05	3	6,132	0.05%
2021/03/08	5	10.05	0.1	10.05	10.10	4.9	6,247	0.08%
2021/03/03	0	0.00	1	10.15	10.15	-1	6,827	-0.01%
2021/03/02	0	0.00	2	10.20	10.20	-2	7,054	-0.03%
2021/02/26	3	10.40	0	0.00	10.45	3	7,239	0.04%
2021/02/24	4	10.51	0	0.00	10.45	4	7,299	0.05%
2021/02/23	1	10.50	6	10.55	10.60	-5	7,284	-0.07%
2021/02/22	0	0.00	0.5	10.40	10.45	-0.5	7,350	-0.01%
2021/02/19	0	0.00	0	10.35	10.40	0	7,398	0.00%
2021/02/18	0	10.05	0.3	10.05	10.10	-0.3	7,385	0.00%
2021/02/05	1	9.91	0	0.00	9.91	1	7,387	0.01%
2021/02/02	0	0.00	30	10.20	10.20	-30	7,341	-0.41%
2021/01/29	5	10.12	0	0.00	10.15	5	7,378	0.07%
2021/01/28	10	10.25	1	10.35	10.20	9	7,437	0.12%
2021/01/27	10	10.35	0	0.00	10.35	10	7,434	0.13%
2021/01/25	15	10.37	0	0.00	10.40	15	7,451	0.20%
2021/01/22	0	0.00	5	10.75	10.60	-5	7,455	-0.07%
2021/01/21	30	10.57	0	0.00	10.35	30	7,446	0.40%
2021/01/20	42	10.85	25	10.59	10.55	17	7,483	0.23%
2021/01/19	0	0.00	10	11.20	11.20	-10	7,358	-0.14%
2021/01/15	5	10.45	1	10.45	10.30	4	7,334	0.05%
2021/01/14	3	10.60	0.1	10.55	10.50	2.9	7,375	0.04%
2021/01/12	1	10.40	0	0.00	10.35	1	7,503	0.01%
2021/01/11	10	10.55	0	0.00	10.60	10	7,617	0.13%
2021/01/08	3	10.55	6	10.55	10.65	-3	7,992	-0.04%
2021/01/07	5	10.75	0	0.00	10.65	5	8,153	0.06%
2021/01/06	5	10.65	0	0.00	10.60	5	8,144	0.06%
2021/01/05	0	0.00	1	10.85	10.85	-1	8,141	-0.01%
2020/12/31	25	10.99	10	10.90	10.90	15	8,498	0.18%
2020/12/30	5	11.05	4	11.10	11.00	1	8,655	0.01%
2020/12/29	0	0.00	10	11.20	11.05	-10	8,752	-0.11%
2020/12/28	4	11.20	1.1	11.29	11.20	2.9	8,855	0.03%
2020/12/25	10	11.48	5	11.40	11.35	5	8,937	0.06%
2020/12/24	0	0.00	36	11.70	11.55	-36	8,998	-0.40%
2020/12/23	3	10.60	1	11.05	11.05	2	8,876	0.02%
2020/12/22	0.5	10.60	0.8	10.90	10.65	-0.3	8,902	0.00%
2020/12/18	10	10.80	4	10.70	10.80	6	9,291	0.06%
2020/12/15	2	10.73	0	0.00	10.65	2	9,633	0.02%
2020/12/11	22	10.82	9	10.99	10.90	13	9,948	0.13%
2020/12/10	0	0.00	2.6	11.60	11.45	-2.6	10,159	-0.03%
2020/12/09	12	11.65	7.1	11.80	11.75	4.9	10,542	0.05%
2020/12/08	1	12.00	12	11.86	11.95	-11	11,314	-0.10%
2020/12/07	17	11.85	12	12.24	12.30	5	11,057	0.05%
2020/12/04	0	0.00	10	11.30	11.20	-10	10,467	-0.10%
2020/12/03	30	11.50	42	11.40	11.25	-12	10,447	-0.11%
2020/12/02	0.9	11.00	2	11.30	11.10	-1.1	10,410	-0.01%
2020/12/01	7.2	11.39	44	11.25	11.40	-36.8	10,667	-0.34%
2020/11/30	10	11.53	9.8	11.41	11.00	0.2	10,487	0.00%
2020/11/27	3	11.15	3	11.10	11.20	0	10,355	0.00%
2020/11/26	23	11.23	3.1	11.20	11.20	19.9	10,322	0.19%
2020/11/25	30	11.25	6	11.07	11.15	24	10,155	0.24%
2020/11/24	0	0.00	2.8	10.40	10.50	-2.8	10,123	-0.03%
2020/11/23	6	10.63	0	0.00	10.50	6	10,210	0.06%
2020/11/20	1	10.70	0	0.00	10.70	1	10,250	0.01%
2020/11/19	0	0.00	46	10.89	10.80	-46	10,348	-0.44%
2020/11/16	0	10.40	14	10.42	10.35	-14	10,691	-0.13%
2020/11/13	0	0.00	20	10.38	10.50	-20	11,339	-0.18%
2020/11/12	0	0.00	1	10.45	10.40	-1	11,765	-0.01%
2020/11/11	0	0.00	1	10.50	10.35	-1	11,900	-0.01%
2020/11/09	0	0.00	5	10.60	10.60	-5	11,936	-0.04%
2020/11/06	20	10.75	2	10.70	10.70	18	12,028	0.15%
2020/11/05	12	11.02	21	11.00	10.85	-9	12,035	-0.07%
2020/11/04	10	10.60	0	0.00	10.40	10	11,987	0.08%
2020/11/02	5	10.35	0	0.00	10.30	5	12,074	0.04%
2020/10/29	2	10.55	17	10.50	10.50	-15	12,205	-0.12%
2020/10/27	2.2	10.53	0	0.00	10.55	2.2	12,277	0.02%
2020/10/26	1.2	10.55	33	10.57	10.50	-31.8	12,347	-0.26%
2020/10/23	20	10.80	0	0.00	10.80	20	12,336	0.16%
2020/10/22	1.4	10.75	2	10.75	10.75	-0.6	12,372	0.00%
2020/10/21	11	11.19	0	0.00	11.10	11	12,432	0.09%
2020/10/20	15.1	11.58	20	11.84	11.55	-4.9	12,409	-0.04%
2020/10/19	2	11.90	21.7	11.88	11.75	-19.7	12,444	-0.16%
2020/10/16	62	11.60	27.4	11.94	11.70	34.6	12,426	0.28%
2020/10/15	21	10.73	11.5	11.34	11.35	9.5	12,199	0.08%
2020/10/14	0.7	10.30	0	0.00	10.35	0.7	12,315	0.01%
2020/10/13	8.2	10.37	0	0.00	10.35	8.2	12,609	0.07%
2020/10/12	31.7	10.94	151	10.82	10.80	-119.3	13,172	-0.91%	大賣/鉅額交易
2020/09/28	39.8	5.54	0	0.00	5.53	39.8	13,380	0.30%
2020/09/25	0	0.00	2	5.81	5.64	-2	13,275	-0.02%
2020/09/24	0.2	5.75	0	0.00	5.81	0.2	13,135	0.00%
2020/09/23	0	5.96	7	6.00	6.00	-7	13,040	-0.05%
2020/09/22	2	6.02	0	0.00	6.00	2	13,076	0.02%
2020/09/21	0	0.00	9	6.09	6.01	-9	13,134	-0.07%
2020/09/18	5	6.20	10	6.13	6.11	-5	13,122	-0.04%
2020/09/16	0	0.00	5	6.43	6.29	-5	13,261	-0.04%
2020/09/15	5	6.17	32	6.22	6.36	-27	13,174	-0.20%
2020/09/14	10	6.40	0	0.00	6.35	10	12,959	0.08%
2020/09/11	25	6.49	0	0.00	6.43	25	12,898	0.19%
2020/09/10	27	6.49	0	0.00	6.42	27	12,756	0.21%
2020/09/09	10	6.39	0	0.00	6.40	10	12,649	0.08%
2020/09/08	6	6.37	0	0.00	6.25	6	12,571	0.05%
2020/09/07	0	0.00	11	6.70	6.54	-11	12,413	-0.09%
2020/09/04	29	6.38	5	6.50	6.51	24	12,147	0.20%
2020/09/03	25	6.48	44	6.52	6.69	-19	11,812	-0.16%
2020/09/02	0	0.00	14	6.15	6.18	-14	10,890	-0.13%
2020/09/01	18	6.01	0	0.00	6.01	18	10,833	0.17%
2020/08/31	0	0.00	2	5.88	5.87	-2	10,824	-0.02%
2020/08/28	62	6.00	5	6.00	5.92	57	10,883	0.52%
2020/08/27	15	6.00	26	6.13	6.12	-11	10,860	-0.10%
2020/08/26	0	0.00	3	5.87	5.89	-3	10,522	-0.03%
2020/08/25	0	0.00	10	5.90	5.85	-10	10,518	-0.10%
2020/08/24	0	0.00	1	5.80	5.69	-1	10,517	-0.01%
2020/08/21	0	0.00	2	5.67	5.70	-2	10,590	-0.02%
2020/08/20	10	5.56	12	5.63	5.55	-2	10,736	-0.02%
2020/08/19	0	0.00	9	5.90	5.89	-9	10,655	-0.08%
2020/08/18	0	0.00	26	6.03	6.02	-26	10,641	-0.24%
2020/08/17	25	6.09	8	6.07	6.07	17	10,739	0.16%
2020/08/14	4	6.01	14	6.02	6.04	-10	10,833	-0.09%
2020/08/13	0	0.00	5	5.80	5.77	-5	11,006	-0.05%
2020/08/12	10	5.85	40	5.81	5.88	-30	11,446	-0.26%
2020/08/11	37.1	6.28	20	6.28	5.94	17.1	12,223	0.14%
2020/08/10	0	0.00	31	5.96	6.13	-31	11,838	-0.26%
2020/08/07	0	0.00	20	5.67	5.58	-20	11,704	-0.17%
2020/08/06	0	0.00	10	5.58	5.51	-10	11,958	-0.08%
2020/08/05	10	5.55	0	0.00	5.52	10	12,396	0.08%
2020/08/04	20	5.47	0	0.00	5.54	20	12,581	0.16%
2020/07/28	0	0.00	52	5.13	5.16	-52	12,758	-0.41%
2020/07/27	15	5.33	0	0.00	5.20	15	12,756	0.12%
2020/07/24	0	0.00	50	5.49	5.39	-50	12,716	-0.39%
2020/07/22	50	5.58	0	0.00	5.65	50	12,643	0.40%
2020/07/20	0	0.00	10	5.50	5.45	-10	12,522	-0.08%
2020/07/17	1	5.41	10	5.45	5.41	-9	12,490	-0.07%
2020/07/16	2	5.56	0	0.00	5.61	2	12,411	0.02%
2020/07/15	1	5.69	4	5.66	5.63	-3	12,360	-0.02%
2020/07/14	3	5.75	50	5.81	5.77	-47	12,309	-0.38%
2020/07/13	10	5.97	2	5.92	5.92	8	12,195	0.07%
2020/07/10	15	6.00	25	6.02	5.90	-10	12,102	-0.08%
2020/07/09	30	5.92	18	5.82	5.77	12	11,802	0.10%
2020/07/08	45	6.16	28	6.24	6.12	17	11,498	0.15%
2020/07/07	17	5.72	0	0.00	5.84	17	10,895	0.16%
2020/07/06	0	0.00	90	5.32	5.31	-90	10,586	-0.85%
2020/07/02	0	0.00	35	5.25	5.25	-35	10,531	-0.33%
2020/07/01	25	5.39	1	5.36	5.30	24	10,472	0.23%
2020/06/30	12	5.03	0.2	5.20	5.24	11.8	10,311	0.11%
2020/06/29	71	5.04	30	4.99	5.01	41	10,136	0.40%
2020/06/24	30	5.02	30	5.13	5.04	0	10,025	0.00%
2020/06/23	54	5.20	0	0.00	5.14	54	9,827	0.55%
2020/06/22	0	0.00	2	5.31	5.31	-2	9,634	-0.02%
2020/06/19	0	0.00	31	5.51	5.42	-31	9,571	-0.32%
2020/06/18	0	0.00	20	5.48	5.50	-20	9,572	-0.21%
2020/06/17	2	5.53	20	5.58	5.54	-18	9,597	-0.19%
2020/06/15	0	0.00	50	5.36	5.36	-50	9,710	-0.51%
2020/06/12	2	5.47	30	5.42	5.47	-28	9,683	-0.29%
2020/06/11	1	5.66	0	0.00	5.66	1	9,694	0.01%
2020/06/10	1	5.90	2	5.70	5.84	-1	9,621	-0.01%
2020/06/08	10	5.77	4	5.80	5.74	6	9,640	0.06%
2020/06/05	50	5.89	3	5.85	5.81	47	9,576	0.49%
2020/06/04	11	5.98	19	5.90	5.84	-8	9,557	-0.08%
2020/06/03	16	5.86	31	5.78	5.87	-15	9,500	-0.16%
2020/05/29	0	0.00	1	5.75	5.69	-1	9,279	-0.01%
2020/05/28	0	0.00	20	5.66	5.61	-20	9,182	-0.22%
2020/05/27	0	0.00	7	5.90	5.80	-7	9,089	-0.08%
2020/05/26	14	5.58	9	5.59	5.59	5	8,919	0.06%
2020/05/21	52	5.86	15	5.70	5.62	37	8,606	0.43%
2020/05/20	0	0.00	11	6.13	5.95	-11	8,366	-0.13%
2020/05/19	22	5.89	86	5.79	5.79	-64	7,940	-0.81%
2020/05/18	63	6.74	74	6.92	6.40	-11	7,425	-0.15%
2020/05/15	18	7.10	8	7.10	7.10	10	6,484	0.15%
2020/05/14	0	0.00	16	6.46	6.46	-16	6,211	-0.26%
2020/05/13	30	5.88	15	5.88	5.88	15	5,918	0.25%
2020/05/12	33	5.22	25	5.35	5.35	8	5,527	0.14%
2020/05/11	0	0.00	5	4.87	4.87	-5	5,085	-0.10%
2020/05/08	5	4.40	1.6	4.41	4.43	3.4	4,875	0.07%
2020/05/06	10	4.88	0	0.00	4.84	10	4,462	0.22%
2020/04/29	2	4.95	3	5.00	4.99	-1	4,634	-0.02%
2020/04/28	50	5.00	0	0.00	4.99	50	4,652	1.07%
2020/04/27	0	0.00	15	5.00	5.00	-15	4,717	-0.32%
2020/04/24	10	4.82	10	4.76	4.79	0	4,701	0.00%
2020/04/23	10	4.85	10	4.78	4.79	0	4,722	0.00%
2020/04/22	10	4.77	10	4.52	4.70	0	4,704	0.00%
2020/04/21	0	0.00	10	4.64	4.63	-10	4,683	-0.21%
2020/04/17	10	5.12	0	0.00	4.99	10	4,617	0.22%
2020/04/16	30	5.01	0	0.00	5.05	30	4,550	0.66%
2020/04/15	5	5.15	10	5.13	5.09	-5	4,527	-0.11%
2020/04/13	0	0.00	5	4.84	4.87	-5	4,482	-0.11%
2020/04/10	5	4.98	23	4.89	4.84	-18	4,574	-0.39%
2020/04/09	25	4.98	10	4.92	4.86	15	4,603	0.33%
2020/04/08	38	4.68	5	4.81	4.82	33	4,523	0.73%
2020/04/07	0	0.00	10	4.53	4.52	-10	4,451	-0.22%
2020/04/06	0	0.00	25	4.34	4.33	-25	4,416	-0.57%
2020/04/01	10	4.35	10	4.29	4.39	0	4,439	0.00%
2020/03/31	30	4.32	0	0.00	4.24	30	4,415	0.68%
2020/03/27	20	4.25	0	0.00	4.15	20	4,342	0.46%
2020/03/25	20	4.28	15	4.26	4.20	5	4,378	0.11%
2020/03/24	15	4.03	0	0.00	4.08	15	4,348	0.34%
2020/03/23	0	0.00	5	4.06	3.98	-5	4,365	-0.11%
2020/03/20	0	0.00	25	3.64	3.78	-25	4,419	-0.57%
2020/03/19	22	3.52	0	0.00	3.44	22	4,637	0.47%
2020/03/18	3.8	3.92	0	0.00	3.82	3.8	4,616	0.08%
2020/03/17	0	0.00	30	3.70	3.87	-30	4,644	-0.65%
2020/03/13	1	4.08	0	0.00	4.15	1	4,670	0.02%
2020/03/12	20	4.57	0	0.00	4.50	20	4,522	0.44%
2020/03/11	0	0.00	3	4.95	4.90	-3	4,477	-0.07%
2020/03/10	3	4.90	0	0.00	4.95	3	4,460	0.07%
2020/03/09	0	0.00	35	5.11	4.95	-35	4,407	-0.79%
2020/03/06	0	5.18	0	0.00	5.22	0	4,367	0.00%
2020/03/03	1	5.35	0	0.00	5.32	1	4,499	0.02%
2020/03/02	0	0.00	10	5.20	5.23	-10	4,522	-0.22%
2020/02/11	0	0.00	5	6.00	6.00	-5	4,895	-0.10%
2020/02/06	3	6.20	10	6.11	6.12	-7	4,918	-0.14%
2020/02/05	20	5.92	5	5.90	5.87	15	4,979	0.30%
2020/02/04	20	5.80	10	5.79	5.90	10	5,053	0.20%
2020/02/03	0	0.00	4	5.45	5.55	-4	4,990	-0.08%
2020/01/31	20	5.87	0.1	5.80	5.86	19.9	4,906	0.41%
2020/01/30	11	6.02	2	5.99	5.99	9	4,890	0.18%
2020/01/20	0.1	6.61	0	0.00	6.65	0.1	4,809	0.00%
2020/01/17	1	6.72	0	0.00	6.71	1	4,781	0.02%
2020/01/14	0	0.00	10	6.78	6.74	-10	4,824	-0.21%
2020/01/10	16	6.78	0	0.00	6.73	16	4,902	0.33%
2020/01/09	0	0.00	0.5	6.75	6.78	-0.5	4,910	-0.01%
2020/01/07	2	6.77	0	0.00	6.81	2	4,923	0.04%
2020/01/06	19	6.89	0	0.00	6.80	19	4,938	0.38%
2020/01/03	1	7.02	0	0.00	7.02	1	4,869	0.02%
2020/01/02	0	0.00	0.6	7.10	7.14	-0.6	4,808	-0.01%
2019/12/31	0	0.00	11	7.15	7.12	-11	4,895	-0.22%
2019/12/30	10	7.22	0	0.00	7.15	10	4,968	0.20%
2019/12/27	0	0.00	10	7.23	7.18	-10	5,039	-0.20%
2019/12/26	0	0.00	10	7.13	7.16	-10	5,135	-0.19%
2019/12/23	0	0.00	10	7.07	7.08	-10	5,252	-0.19%
2019/12/20	50	7.08	0	0.00	7.07	50	5,265	0.95%
2019/12/18	14	7.18	2	7.18	7.18	12	5,243	0.23%
2019/12/17	7	7.35	0	0.00	7.25	7	5,187	0.13%
2019/12/16	19	7.40	22	7.35	7.49	-3	5,088	-0.06%
2019/12/13	0	0.00	40	7.19	7.19	-40	4,858	-0.82%
2019/12/12	20	7.13	20	7.18	7.15	0	4,791	0.00%
2019/12/11	25	7.27	104	7.17	7.23	-79	4,752	-1.66%	大賣/
2019/12/10	5	7.12	20	7.14	7.10	-15	4,633	-0.32%
2019/12/09	0	0.00	25	6.95	6.98	-25	4,593	-0.54%
2019/12/06	73	7.03	0	0.00	6.98	73	4,590	1.59%
2019/12/05	13	6.92	15	6.93	6.93	-2	4,580	-0.04%
2019/12/04	0	0.00	15	6.93	6.92	-15	4,654	-0.32%
2019/12/03	20	7.00	0	0.00	7.03	20	4,992	0.40%
2019/12/02	42	7.11	20	7.16	7.08	22	5,470	0.40%
2019/11/29	6	7.06	0	0.00	6.98	6	5,479	0.11%
2019/11/28	10	7.07	0	0.00	7.04	10	5,477	0.18%
2019/11/27	0.9	6.88	0	0.00	6.92	0.9	5,468	0.02%
2019/11/25	1	7.05	0	0.00	7.06	1	5,383	0.02%
2019/11/21	0	0.00	20	6.89	6.88	-20	5,237	-0.38%
2019/11/13	0	0.00	0.7	7.30	7.32	-0.7	5,256	-0.01%
2019/11/12	0	0.00	0.8	7.31	7.35	-0.8	5,284	-0.02%
2019/11/08	10	7.84	0	0.00	7.81	10	5,156	0.19%
2019/11/04	5	7.90	4	7.95	8.02	1	5,174	0.02%
2019/11/01	0	0.00	4	8.00	7.99	-4	5,071	-0.08%
2019/10/31	0	0.00	1	8.18	8.09	-1	5,003	-0.02%
2019/10/21	0	0.00	0.2	8.60	8.65	-0.2	5,288	0.00%
2019/10/14	2	8.49	0	0.00	8.43	2	5,459	0.04%
2019/10/08	7	8.67	12	8.65	8.62	-5	5,410	-0.09%
2019/10/07	16	8.71	0	0.00	8.60	16	5,401	0.30%
2019/10/04	5	8.78	0	0.00	8.77	5	5,300	0.09%
2019/10/03	25	9.03	0	0.00	8.95	25	5,249	0.48%
2019/10/01	0	0.00	5	9.02	8.79	-5	5,056	-0.10%
2019/09/27	5	8.73	0	0.00	8.76	5	4,953	0.10%
2019/09/26	10	9.00	0	0.00	8.92	10	4,927	0.20%
2019/09/23	5	9.26	37	9.16	9.12	-32	4,952	-0.65%
2019/09/18	2	9.05	0	0.00	9.04	2	4,849	0.04%
2019/09/17	1.6	8.88	0	0.00	8.90	1.6	4,809	0.03%
2019/09/16	50	8.85	0	0.00	8.65	50	4,790	1.04%
2019/09/12	55	8.93	0	0.00	8.81	55	4,788	1.15%
2019/09/11	100	8.82	0	0.00	8.82	100	4,798	2.08%
2019/09/09	11	9.03	0	0.00	8.93	11	4,785	0.23%
2019/09/06	10	9.16	3	9.25	9.06	7	4,769	0.15%
2019/09/05	187	9.57	24	9.14	9.13	163	4,741	3.44%	大買/鉅額交易
2019/09/04	171	9.20	30	9.57	9.75	141	4,545	3.10%	大買/鉅額交易
2019/09/03	200	8.80	11	8.95	8.88	189	4,129	4.58%	大買/鉅額交易
2019/08/30	100	8.54	1	8.64	8.54	99	4,053	2.44%
2019/08/27	5	8.57	2	8.57	8.53	3	4,045	0.07%
2019/08/20	2	8.89	0	0.00	8.87	2	4,209	0.05%
2019/08/19	5	8.52	0	0.00	8.79	5	4,153	0.12%
2019/08/08	100	8.91	0	0.00	8.86	100	4,360	2.29%
2019/08/06	103	8.46	0	0.00	8.95	103	4,518	2.28%	大買/鉅額交易
2019/08/02	0.3	8.50	0	0.00	8.51	0.3	4,660	0.01%
2019/08/01	100	8.72	0	0.00	8.72	100	4,723	2.12%
2019/07/30	5	8.84	0	0.00	8.81	5	4,797	0.10%
2019/07/29	5	8.95	0	0.00	8.96	5	4,815	0.10%
2019/07/25	5	9.10	0	0.00	9.09	5	4,767	0.10%
2019/07/24	5	8.98	0	0.00	9.21	5	4,753	0.11%
2019/07/23	6	9.35	48	9.28	9.15	-42	4,775	-0.88%
2019/07/22	30	9.00	17	9.22	9.48	13	4,604	0.28%
2019/07/19	4	8.66	0	0.00	8.62	4	4,363	0.09%
2019/07/18	0	0.00	4	8.62	8.67	-4	4,367	-0.09%
2019/07/17	40	8.58	0	0.00	8.66	40	4,380	0.91%
2019/07/15	40	8.69	0	0.00	8.54	40	4,429	0.90%
2019/07/12	41	8.77	0	0.00	8.66	41	4,650	0.88%
2019/07/11	40	8.80	0	0.00	8.75	40	4,931	0.81%
2019/07/10	40	8.69	0	0.00	8.71	40	4,965	0.81%
2019/07/09	6	8.86	0	0.00	8.68	6	5,012	0.12%
2019/07/05	10	9.09	0	0.00	9.05	10	5,071	0.20%
2019/06/21	5	9.47	0	0.00	9.31	5	6,000	0.08%
2019/06/20	10	9.60	0	0.00	9.50	10	6,071	0.16%
2019/06/18	0.5	9.38	0	0.00	9.42	0.5	6,340	0.01%
2019/06/17	2	9.52	0	0.00	9.42	2	6,448	0.03%
2019/06/14	5	9.48	0	0.00	9.36	5	6,767	0.07%
2019/06/12	0	0.00	9	9.87	9.42	-9	7,553	-0.12%
2019/06/11	9	8.80	0	0.00	9.11	9	7,877	0.11%
2019/06/10	4	8.50	10	8.77	8.87	-6	7,951	-0.08%
2019/06/05	0	0.00	3	8.58	8.46	-3	8,022	-0.04%
2019/06/03	10	8.39	5	8.35	8.35	5	8,028	0.06%
2019/05/30	10	8.65	10	8.59	8.59	0	8,027	0.00%
2019/05/29	10	8.53	15	8.69	8.78	-5	8,003	-0.06%
2019/05/24	5	8.28	5	8.35	8.29	0	8,460	0.00%
2019/05/22	0	0.00	0.9	8.28	8.32	-0.9	8,460	-0.01%
2019/05/20	0	0.00	3	8.13	8.12	-3	8,475	-0.04%
2019/05/17	5	8.35	2	8.50	8.21	3	8,436	0.04%
2019/05/16	10	8.74	0	0.00	8.61	10	8,382	0.12%
2019/05/15	0	0.00	2	9.08	8.96	-2	8,373	-0.02%
2019/05/14	0	0.00	15	8.39	8.65	-15	8,346	-0.18%
2019/05/13	6	8.95	7	9.25	8.72	-1	8,332	-0.01%
2019/05/10	0	0.00	0.3	9.41	9.42	-0.3	8,227	0.00%
2019/05/09	10	9.52	0	0.00	9.21	10	8,185	0.12%
2019/05/08	5	9.81	0	0.00	9.81	5	8,130	0.06%
2019/05/06	5	9.96	2	10.05	9.95	3	8,155	0.04%
2019/04/29	5	10.20	0	0.00	10.35	5	8,233	0.06%
2019/04/24	4	10.95	4	10.80	10.80	0	8,451	0.00%
2019/04/23	5	10.85	0	0.00	10.85	5	8,610	0.06%
2019/04/22	0	0.00	9	10.93	10.85	-9	8,609	-0.10%
2019/04/19	14	11.00	4	10.95	10.95	10	8,638	0.12%
2019/04/18	23	11.19	4	10.91	10.90	19	8,654	0.22%
2019/04/17	16	11.19	22	11.44	11.40	-6	8,525	-0.07%
2019/04/16	5	10.90	0	0.00	10.85	5	8,287	0.06%
2019/04/15	3	10.95	0	0.00	10.95	3	8,364	0.04%
2019/04/12	20	10.91	0	0.00	10.90	20	8,449	0.24%
2019/04/11	7	10.96	0	0.00	11.00	7	8,713	0.08%
2019/04/10	0	0.00	1	11.25	11.10	-1	8,785	-0.01%
2019/04/08	0	0.00	17.7	11.28	11.15	-17.7	8,692	-0.20%
2019/04/02	0	0.00	0.5	11.10	11.15	-0.5	9,159	-0.01%
2019/03/29	0	0.00	2	11.55	11.35	-2	9,361	-0.02%
2019/03/28	4	11.90	4	11.75	11.60	0	9,774	0.00%
2019/03/27	1	11.50	0	0.00	11.75	1	9,897	0.01%
2019/03/21	5	11.64	1	11.60	11.70	4	10,209	0.04%
2019/03/20	30	11.30	10	11.53	11.45	20	10,182	0.20%
2019/03/19	45	12.18	23	11.68	11.35	22	10,308	0.21%
2019/03/18	45	11.89	14	12.18	12.15	31	10,103	0.31%
2019/03/15	38	11.89	6	11.80	11.85	32	9,940	0.32%
2019/03/14	7	11.54	33	12.05	12.10	-26	9,624	-0.27%
2019/03/13	0	0.00	12.5	11.22	11.00	-12.5	9,429	-0.13%
2019/03/12	8	11.05	1	11.00	10.90	7	9,433	0.07%
2019/03/11	0	0.00	1	10.80	10.70	-1	9,647	-0.01%
2019/03/07	2	10.80	0	0.00	10.70	2	10,666	0.02%
2019/03/06	0	0.00	8	10.85	10.80	-8	11,110	-0.07%
2019/03/05	0	0.00	4	11.05	10.85	-4	11,253	-0.04%
2019/02/27	17	10.93	0	0.00	11.10	17	11,263	0.15%
2019/02/26	14	11.46	3	11.17	11.10	11	11,271	0.10%
2019/02/25	20	11.64	22	11.31	11.65	-2	11,171	-0.02%
2019/02/21	3	10.90	1	10.80	10.85	2	10,874	0.02%
2019/02/19	10	10.95	0	0.00	10.85	10	11,044	0.09%
2019/02/13	11	10.99	14	10.88	10.85	-3	11,747	-0.03%
2019/02/12	0	0.00	3	10.90	11.05	-3	11,995	-0.03%
2019/01/30	5	10.75	0	0.00	10.80	5	12,630	0.04%
2019/01/29	1.6	10.84	0	0.00	10.75	1.6	13,013	0.01%
2019/01/28	6	10.90	8	10.95	10.90	-2	13,062	-0.02%
2019/01/25	4	11.10	4	11.00	11.00	0	13,203	0.00%
2019/01/24	5	11.00	0	0.00	10.95	5	13,388	0.04%
2019/01/23	8	10.95	2	11.00	10.95	6	13,555	0.04%
2019/01/21	1	11.10	1	11.30	11.10	0	13,753	0.00%
2019/01/18	9	11.30	12	11.24	11.25	-3	13,840	-0.02%
2019/01/17	16	11.41	3.1	11.20	11.20	12.9	13,909	0.09%
2019/01/16	2	11.70	12	11.80	11.70	-10	13,811	-0.07%
2019/01/15	10	11.63	17	11.55	11.70	-7	13,742	-0.05%
2019/01/14	2	11.20	0	0.00	11.30	2	13,671	0.01%
2019/01/11	0	0.00	5	11.35	11.15	-5	13,796	-0.04%
2019/01/10	3	11.50	3	11.40	11.40	0	13,861	0.00%
2019/01/09	2	11.50	2	11.55	11.45	0	14,065	0.00%
2019/01/07	1	11.45	15	11.45	11.45	-14	14,692	-0.10%
2019/01/04	5	10.90	25	11.12	11.20	-20	14,968	-0.13%
2019/01/03	28	11.52	13	11.42	11.50	15	15,096	0.10%
2019/01/02	2	10.80	1	11.15	11.25	1	15,083	0.01%
2018/12/28	5	10.75	0	0.00	10.80	5	15,416	0.03%
2018/12/26	4	10.81	4	10.78	10.70	0	16,006	0.00%
2018/12/25	25	11.03	16	10.75	10.70	9	15,982	0.06%
2018/12/24	5	11.75	5	11.88	11.70	0	15,587	0.00%
2018/12/22	0	0.00	15	12.18	12.05	-15	15,417	-0.10%
2018/12/21	60	12.26	2	12.60	12.45	58	15,434	0.38%
2018/12/20	5	12.15	14	12.21	12.30	-9	15,074	-0.06%
2018/12/19	25	12.21	10	12.26	12.30	15	14,853	0.10%
2018/12/18	5	11.90	0	0.00	11.65	5	14,716	0.03%
2018/12/17	25	12.21	7	12.16	12.00	18	15,161	0.12%
2018/12/13	3	12.15	8	12.01	11.85	-5	15,531	-0.03%
2018/12/12	9	12.09	2	12.10	12.10	7	15,775	0.04%
2018/12/11	11	11.82	1	11.50	11.65	10	15,938	0.06%
2018/12/10	9	11.69	10	12.00	11.80	-1	16,218	-0.01%
2018/12/07	10	12.13	9	12.16	12.40	1	16,260	0.01%
2018/12/06	14	11.58	21	11.45	11.40	-7	16,499	-0.04%
2018/12/05	6	12.27	10	12.23	12.40	-4	16,454	-0.02%
2018/12/04	20	13.08	13	13.06	12.65	7	16,390	0.04%
2018/12/03	4	12.58	48	12.66	12.60	-44	16,245	-0.27%
2018/11/30	50	12.21	15	12.22	12.45	35	16,311	0.21%
2018/11/29	0	0.00	16	11.48	11.75	-16	15,856	-0.10%
2018/11/28	6	10.69	2	10.70	10.70	4	15,709	0.03%
2018/11/27	7	10.20	0	0.00	10.25	7	16,016	0.04%
2018/11/26	0	0.00	6	10.25	10.20	-6	16,448	-0.04%
2018/11/23	3	10.20	3	10.20	10.15	0	16,740	0.00%
2018/11/22	4	10.46	0	0.00	10.35	4	17,149	0.02%
2018/11/20	0	0.00	13	10.60	10.65	-13	18,116	-0.07%
2018/11/19	11	10.88	7	10.90	10.70	4	18,386	0.02%
2018/11/16	10	11.05	9	10.97	10.85	1	19,036	0.01%
2018/11/15	8	10.83	17	11.09	10.90	-9	19,319	-0.05%
2018/11/14	20	10.97	22	11.08	11.00	-2	19,378	-0.01%
2018/11/13	5	9.90	2	10.58	10.65	3	19,154	0.02%
2018/11/12	6	10.31	7	10.12	10.25	-1	19,096	-0.01%
2018/11/09	30	10.95	14	10.61	10.65	16	19,305	0.08%
2018/11/08	22	11.13	20	11.16	11.00	2	19,167	0.01%
2018/11/07	28	10.76	19.7	10.89	11.00	8.3	19,126	0.04%
2018/11/06	31	10.65	33	10.90	10.75	-2	18,968	-0.01%
2018/11/05	0	0.00	2	9.96	10.05	-2	18,809	-0.01%
2018/11/02	1	10.40	21	10.20	10.00	-20	18,887	-0.11%
2018/11/01	23	10.30	17	10.06	10.25	6	18,971	0.03%
2018/10/31	23	9.61	15	9.50	9.90	8	19,004	0.04%
2018/10/30	7	9.06	12	9.02	9.00	-5	19,032	-0.03%
2018/10/29	18	8.90	10	9.08	8.81	8	19,145	0.04%
2018/10/26	1	9.71	0	0.00	9.22	1	19,314	0.01%
2018/10/25	10	9.55	5	9.91	9.60	5	19,799	0.03%
2018/10/24	0.9	10.20	26.8	10.30	10.20	-25.9	20,151	-0.13%
2018/10/23	0	0.00	10	10.50	10.25	-10	20,632	-0.05%
2018/10/22	0	0.00	6	10.51	10.55	-6	21,035	-0.03%
2018/10/19	6	10.53	6	10.20	10.75	0	21,499	0.00%
2018/10/18	2	10.75	3.5	10.60	10.60	-1.4	22,055	-0.01%
2018/10/17	20	10.85	17	10.99	10.55	3	22,715	0.01%
2018/10/16	25	11.01	27.5	11.13	11.00	-2.5	22,987	-0.01%
2018/10/15	5	10.20	0	0.00	10.50	5	23,722	0.02%
2018/10/12	33	9.81	61.4	9.67	10.45	-28.4	23,974	-0.12%
2018/10/11	13	9.50	58	9.50	9.50	-45	23,797	-0.19%
2018/10/09	56	10.68	20.1	10.77	10.55	35.9	23,993	0.15%
2018/10/08	33.1	10.28	46.4	10.39	10.25	-13.3	24,133	-0.06%
2018/10/05	19	11.28	10	11.83	11.25	9	24,601	0.04%
2018/10/04	15.5	12.40	16	12.72	12.50	-0.5	24,529	0.00%
2018/10/03	10	13.17	10	12.98	12.95	0	24,981	0.00%
2018/10/01	10	13.70	27	13.56	13.50	-17	25,824	-0.07%
2018/09/28	6	13.95	13	13.58	13.70	-7	26,936	-0.03%
2018/09/27	13	14.08	16	14.34	13.55	-3	28,547	-0.01%
2018/09/26	20.5	14.57	20	14.63	14.35	0.5	29,047	0.00%
2018/09/25	13	14.60	13	14.56	14.50	0	30,335	0.00%
2018/09/21	38.5	14.32	17	14.78	14.90	21.4	31,472	0.07%
2018/09/20	12	13.00	53	13.62	13.90	-41	31,397	-0.13%
2018/09/19	25.3	12.63	17	12.46	12.65	8.3	31,418	0.03%
2018/09/18	56.3	12.55	10.5	12.44	12.55	45.8	31,458	0.15%
2018/09/17	12.1	13.65	25	13.62	13.35	-12.9	31,507	-0.04%
2018/09/05	15	10.78	39.1	10.92	10.75	-24.1	31,617	-0.08%
2018/09/04	5	10.60	6	10.58	10.75	-1	31,469	0.00%
2018/09/03	53	10.59	17	10.81	10.40	36	31,613	0.11%
2018/08/31	22	11.41	13	11.23	11.30	9	31,930	0.03%
2018/08/29	30	11.14	23	11.08	11.15	7	32,869	0.02%
2018/08/28	234	11.14	48	11.21	11.25	186	34,606	0.54%	大買/鉅額交易
2018/08/27	21	10.96	32	10.82	10.90	-11	35,662	-0.03%
2018/08/24	77	10.96	10	11.40	10.85	67	37,687	0.18%
2018/08/23	10	11.28	15	11.30	10.95	-5	38,272	-0.01%
2018/08/22	70	10.30	12	10.92	11.40	58	39,131	0.15%
2018/08/21	20	10.66	25	10.74	10.40	-5	39,321	-0.01%
2018/08/20	25	11.07	5	11.00	11.00	20	39,785	0.05%
2018/08/17	39	11.52	38	11.45	11.40	1	39,693	0.00%
2018/08/16	5	10.40	5	10.26	10.55	0	39,336	0.00%
2018/08/15	34	9.49	1	9.75	9.60	33	39,603	0.08%
2018/08/14	33	9.95	13	10.26	10.35	20	40,513	0.05%
2018/08/13	15	10.85	10	10.80	10.80	5	40,113	0.01%
2018/08/10	40	12.21	0	0.00	12.00	40	39,972	0.10%
2018/08/09	1	13.00	0	0.00	12.95	1	40,260	0.00%
2018/08/08	10	13.20	0	0.00	13.10	10	41,338	0.02%
2018/08/07	20	12.95	10	13.05	12.90	10	41,468	0.02%
2018/08/06	11	13.41	13.1	13.59	13.45	-2.1	41,792	-0.01%
2018/08/03	13	13.45	45	14.00	13.90	-32	43,269	-0.07%
2018/08/02	12	14.27	0.7	14.05	14.05	11.3	45,013	0.03%
2018/08/01	10	15.00	16	14.82	15.10	-6	45,817	-0.01%
2018/07/30	20	14.71	21	15.44	14.65	-1	45,896	0.00%
2018/07/27	30	15.15	7.4	15.17	15.20	22.6	45,824	0.05%
2018/07/26	5	14.75	13	14.77	14.60	-8	45,953	-0.02%
2018/07/25	20	15.10	74	14.91	14.85	-54	46,184	-0.12%
2018/07/24	110	15.18	7	15.13	15.00	103	46,211	0.22%	大買/鉅額交易
2018/07/23	24	14.44	24	14.81	14.90	0	46,029	0.00%
2018/07/20	7	14.63	7	14.98	14.45	0	46,309	0.00%
2018/07/19	8	15.36	5.4	15.76	15.40	2.6	46,882	0.01%
2018/07/18	21	14.90	5	15.00	14.90	16	46,468	0.03%
2018/07/17	36	15.71	116	15.62	15.50	-80	46,123	-0.17%	大賣/
2018/07/16	72	16.52	76	16.80	16.15	-4	45,621	-0.01%
2018/07/13	112	16.41	68	15.93	16.75	44	45,003	0.10%	大買/
2018/07/12	17	15.75	56	15.73	15.60	-39	44,392	-0.09%
2018/07/11	88	15.53	45	15.60	15.55	43	44,173	0.10%
2018/07/10	85	14.42	64	14.82	15.05	21	43,593	0.05%
2018/07/09	35	13.99	62	13.84	13.70	-27	43,706	-0.06%
2018/07/06	40	13.63	30	13.64	13.95	10	44,429	0.02%
2018/07/05	31	14.38	2.2	14.44	13.85	28.8	44,616	0.06%
2018/07/04	84	14.05	22	13.13	14.35	62	44,216	0.14%
2018/07/03	37	13.96	4	13.95	13.65	33	43,329	0.08%
2018/07/02	32	14.13	56	14.36	13.70	-24	42,882	-0.06%
2018/06/29	33	14.89	44	14.84	14.65	-11	42,332	-0.03%
2018/06/28	13	15.14	23	14.90	15.00	-10	41,940	-0.02%
2018/06/27	46	15.01	29	15.32	14.55	17	41,426	0.04%
2018/06/26	23	14.80	45	13.36	15.05	-22	40,386	-0.05%
2018/06/25	12	14.60	10	14.64	14.60	2	38,673	0.01%
2018/06/22	27	16.33	26	16.35	16.20	1	38,095	0.00%
2018/06/21	95.1	18.54	59	18.37	17.95	36.1	36,866	0.10%
2018/06/20	35	17.23	0	0.00	17.80	35	35,806	0.10%
2018/06/19	51	18.10	1	18.45	18.45	50	36,024	0.14%
2018/06/15	6	17.05	15	16.98	17.70	-9	36,071	-0.02%
2018/06/14	10	16.59	11	16.04	16.45	-1	35,935	0.00%
2018/06/13	12	15.85	67	15.74	15.65	-55	35,583	-0.15%
2018/06/12	0	0.00	16	17.23	17.35	-16	35,099	-0.05%
2018/06/11	2	17.90	3	18.12	17.75	-1	34,863	0.00%
2018/06/08	15	16.61	4	15.85	17.10	11	34,505	0.03%
2018/06/07	10	17.55	46.7	17.77	16.45	-36.7	33,747	-0.11%
2018/06/06	20	18.49	46	18.25	18.25	-26	32,935	-0.08%
2018/06/05	101	19.21	107.5	19.34	19.45	-6.5	32,562	-0.02%	大買/大賣/
2018/06/04	83	16.75	80.3	16.93	17.90	2.7	30,655	0.01%
2018/06/01	103	15.74	124	15.81	16.30	-21	29,250	-0.07%	大買/大賣/
2018/05/31	95	15.38	37	15.29	15.40	58	27,078	0.21%
2018/05/30	85	13.62	52	13.65	14.00	33	26,186	0.13%
2018/05/29	21	12.30	12	12.23	12.75	9	24,891	0.04%
2018/05/28	23	11.97	24	11.85	12.10	-1	24,318	0.00%
2018/05/25	25	11.16	45	11.06	11.00	-20	23,627	-0.08%
2018/05/24	18	11.29	31	11.53	11.30	-13	23,314	-0.06%
2018/05/23	34	11.34	5.9	11.32	11.55	28.1	23,091	0.12%
2018/05/22	51	11.50	419	11.54	11.55	-368	22,704	-1.62%	大賣/鉅額交易
2018/05/21	10	10.50	12	10.33	10.50	-2	21,639	-0.01%
2018/05/18	9	9.42	3	9.39	9.56	6	21,408	0.03%
2018/05/17	46	9.35	16	9.30	9.70	30	21,214	0.14%
2018/05/16	76	9.85	22	9.63	9.08	54	20,677	0.26%
2018/05/15	3	9.60	0	0.00	9.60	3	19,619	0.02%
2018/05/14	30	8.70	14.7	8.73	8.73	15.3	19,636	0.08%
2018/05/11	36	7.79	22	7.93	7.94	14	19,100	0.07%
2018/05/10	3	6.99	29.4	7.20	7.22	-26.4	17,537	-0.15%
2018/05/09	6	6.62	40	6.26	6.57	-34	15,601	-0.22%
2018/05/08	0	0.00	7	6.20	6.20	-7	14,885	-0.05%
2018/05/07	0	0.00	1	5.63	5.64	-1	14,932	-0.01%
2018/05/04	7	5.76	7	5.63	5.68	0	15,197	0.00%
2018/05/03	1	5.40	0	0.00	5.78	1	15,859	0.01%
2018/05/02	0	0.00	20	5.61	5.58	-20	16,669	-0.12%
2018/04/30	25	5.98	0	0.00	5.90	25	16,954	0.15%
2018/04/27	85	5.99	0	0.00	5.99	85	17,174	0.49%
2018/04/26	126	6.28	117	5.97	5.96	9	17,098	0.05%	大買/大賣/
2018/04/25	8	5.98	30	6.07	6.34	-22	16,215	-0.14%
2018/04/24	10	5.75	3	5.73	5.77	7	15,208	0.05%
2018/04/23	2	5.55	7	5.71	5.75	-5	15,086	-0.03%
2018/04/20	1	5.68	0	0.00	5.70	1	14,944	0.01%
2018/04/18	7	5.63	1	5.79	5.79	6	14,791	0.04%
2018/04/17	11	5.74	7.2	5.81	5.57	3.8	14,606	0.03%
2018/04/16	19	6.04	9	5.96	6.00	10	14,288	0.07%
2018/04/13	37	6.01	8	5.89	5.77	29	13,710	0.21%
2018/04/12	325	5.87	16	6.01	6.01	309	12,983	2.38%	大買/鉅額交易
2018/04/11	12	5.39	20	5.70	5.84	-8	12,051	-0.07%
2018/04/10	17	5.34	7	5.31	5.31	10	11,433	0.09%
2018/04/02	2	5.32	4	5.30	5.27	-2	11,440	-0.02%
2018/03/31	1	5.45	0	0.00	5.41	1	11,331	0.01%
2018/03/30	0	0.00	3	5.55	5.48	-3	11,281	-0.03%
2018/03/29	13	5.41	10	5.43	5.40	3	11,222	0.03%
2018/03/28	7	5.72	0	0.00	5.55	7	11,064	0.06%
2018/03/27	0	0.00	0.4	5.61	5.64	-0.4	10,975	0.00%
2018/03/26	0	0.00	1	5.75	5.65	-1	10,876	-0.01%
2018/03/23	10	5.78	0	0.00	5.75	10	10,692	0.09%
2018/03/22	11	5.89	40	5.86	5.91	-29	10,371	-0.28%
2018/03/21	15	5.37	20	5.68	5.72	-5	9,677	-0.05%
2018/03/20	6	5.34	13	5.40	5.32	-7	9,235	-0.08%
2018/03/15	8	5.25	8	5.26	5.26	0	9,040	0.00%
2018/03/13	0	0.00	1	5.27	5.26	-1	9,046	-0.01%
2018/03/12	8	5.34	13	5.25	5.25	-5	9,054	-0.06%
2018/03/09	14	5.29	8	5.31	5.32	6	9,016	0.07%
2018/03/07	28	5.33	0	0.00	5.23	28	8,911	0.31%
2018/03/02	0	0.00	2	5.15	5.13	-2	8,828	-0.02%
2018/03/01	2	5.14	2	5.19	5.21	0	8,826	0.00%
2018/02/27	1	5.28	0	0.00	5.25	1	8,781	0.01%
2018/02/26	4	5.39	0	0.00	5.37	4	8,685	0.05%
2018/02/23	5	5.38	0	0.00	5.41	5	8,607	0.06%
2018/02/22	0	0.00	8	5.60	5.38	-8	8,451	-0.09%
2018/02/21	0	0.00	2	5.33	5.34	-2	8,203	-0.02%
2018/02/12	2	4.74	0	0.00	4.86	2	8,112	0.02%
2018/02/09	0	0.00	9	4.69	4.76	-9	8,025	-0.11%
2018/02/08	0	0.00	100	4.90	4.88	-100	7,927	-1.26%
2018/02/07	7	5.07	7	4.93	4.93	0	7,901	0.00%
2018/02/05	9	5.34	0	0.00	5.34	9	7,563	0.12%
2018/02/02	0	0.00	9	5.54	5.52	-9	7,454	-0.12%
2018/02/01	10	5.56	0	0.00	5.57	10	7,397	0.14%
2018/01/31	9	5.60	39	5.69	5.60	-30	7,280	-0.41%
2018/01/30	21	5.48	0	0.00	5.54	21	6,919	0.30%
2018/01/29	1	5.85	0	0.00	5.90	1	6,446	0.02%
2018/01/26	0	0.00	37	6.03	5.91	-37	6,108	-0.61%
2018/01/25	72	5.86	80	5.82	5.65	-8	5,247	-0.15%
2018/01/24	42	5.68	44	5.74	5.77	-2	4,060	-0.05%
2018/01/23	6	5.22	10	5.25	5.25	-4	3,311	-0.12%
2018/01/18	5	4.73	0	0.00	4.72	5	2,728	0.18%
2018/01/17	8	4.65	8	4.67	4.67	0	2,672	0.00%
2018/01/11	0	0.00	9	4.64	4.61	-9	2,682	-0.34%
2018/01/04	28	4.69	8	4.69	4.70	20	2,749	0.73%