錸德 (2349)-元富-林園券商分點個股進出

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
7.68
漲跌
▲0.05
漲幅
+0.66%
成交量
1,714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－元富-林園券商分點個股進出

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

元富-林園券商分點個股進出
元富-林園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	1	7.71	0	0.00	7.72	1	1,132	0.09%
2024/04/26	15	7.75	0	0.00	7.78	15	1,095	1.37%
2024/04/25	0	7.31	5	7.32	7.38	-5	1,008	-0.50%
2024/04/22	0	7.32	0	0.00	7.29	0	1,004	0.00%
2024/04/19	0	7.29	0	0.00	7.26	0	988	0.00%
2024/04/17	0	0.00	3	7.40	7.41	-3	955	-0.31%
2024/04/16	0	0.00	6	7.53	7.34	-6	955	-0.63%
2024/04/10	0	0.00	0.2	7.70	7.74	-0.2	911	-0.02%
2024/04/08	0	0.00	3	7.68	7.71	-3	901	-0.33%
2024/04/03	0	0.00	12	7.73	7.72	-12	889	-1.35%
2024/03/28	5	7.77	0	0.00	7.76	5	876	0.57%
2024/03/26	4	7.83	0	0.00	7.75	4	876	0.46%
2024/03/22	2	7.83	0	0.00	7.82	2	896	0.22%
2024/03/21	2	7.78	0	0.00	7.78	2	893	0.22%
2024/03/15	1	7.88	0	0.00	7.78	1	895	0.11%
2024/03/13	6	8.12	0	0.00	7.96	6	900	0.67%
2024/03/07	0	0.00	10	7.85	7.82	-10	1,024	-0.98%
2024/03/06	10	7.87	2	7.84	7.87	8	1,029	0.78%
2024/02/29	10	7.79	2.7	7.95	7.95	7.3	1,037	0.71%
2024/02/27	1	7.77	0	0.00	7.80	1	1,019	0.10%
2024/02/19	1	8.04	0	0.00	8.05	1	1,034	0.10%
2024/02/15	0	0.00	1	7.91	7.91	-1	1,030	-0.10%
2024/02/02	1	7.81	0	0.00	7.82	1	1,027	0.10%
2024/01/24	1	7.98	0	0.00	7.96	1	1,018	0.10%
2024/01/17	1	7.84	0	0.00	7.84	1	1,019	0.10%
2024/01/09	1	8.03	0	0.00	8.04	1	1,023	0.10%
2023/12/28	2	8.15	0	0.00	8.19	2	1,031	0.19%
2023/12/27	0	0.00	0.8	8.02	8.15	-0.8	1,026	-0.08%
2023/12/14	0	0.00	0.1	8.21	8.28	-0.1	1,002	-0.01%
2023/12/13	5	8.28	0	0.00	8.24	5	994	0.50%
2023/12/11	7	8.37	30	8.34	8.36	-23	980	-2.35%
2023/12/08	35	8.51	220	8.45	8.45	-185	966	-19.14%	大賣/鉅額交易
2023/12/07	22	8.50	0	0.00	8.42	22	950	2.31%
2023/12/06	200	8.70	0	0.00	8.67	200	911	21.95%	大買/鉅額交易
2023/10/19	1	7.88	0	0.00	7.88	1	942	0.11%
2023/10/18	3	7.90	0	0.00	7.88	3	964	0.31%
2023/09/22	0	0.00	4	8.24	8.25	-4	1,243	-0.32%
2023/09/01	4	8.48	0	0.00	8.53	4	1,924	0.21%
2023/08/28	0	0.00	10	8.39	8.32	-10	2,335	-0.43%
2023/08/10	2	8.77	0	0.00	8.68	2	2,870	0.07%
2023/08/02	2	8.90	0	0.00	8.92	2	2,880	0.07%
2023/07/21	0	0.00	0.1	9.32	9.38	-0.1	2,770	0.00%
2023/07/19	0	0.00	5	9.59	9.43	-5	2,786	-0.18%
2023/07/17	1	9.76	0	0.00	9.82	1	2,785	0.04%
2023/07/13	1	9.40	0	0.00	9.40	1	2,756	0.04%
2023/07/11	0	0.00	6	9.47	9.54	-6	2,826	-0.21%
2023/06/26	0	0.00	11	10.19	10.05	-11	3,048	-0.36%
2023/06/20	5	9.55	0	0.00	9.55	5	2,977	0.17%
2023/06/16	30	9.50	0	0.00	9.44	30	2,941	1.02%
2023/06/14	1	9.78	0.6	9.73	9.75	0.4	2,829	0.01%
2023/06/12	0	0.00	1	10.00	9.89	-1	2,804	-0.04%
2023/06/02	0	0.00	2	9.83	9.91	-2	2,525	-0.08%
2023/06/01	5	9.74	1	9.81	9.70	4	2,391	0.17%
2023/05/29	0	0.00	2	9.31	9.29	-2	2,216	-0.09%
2023/05/26	5	9.56	20	9.40	9.32	-15	2,190	-0.68%
2023/05/25	20	9.57	2	9.60	9.83	18	2,076	0.87%
2023/05/16	0	0.00	3	8.97	8.94	-3	1,948	-0.15%
2023/05/15	3	9.13	0	0.00	9.09	3	1,924	0.16%
2023/05/02	0.6	8.98	0	0.00	9.04	0.6	1,950	0.03%
2023/04/25	0	0.00	10	9.00	8.91	-10	1,977	-0.51%
2023/04/24	0	0.00	2	9.18	9.09	-2	1,957	-0.10%
2023/04/14	0.3	9.38	0	0.00	9.43	0.3	1,822	0.02%
2023/04/12	0	0.00	4	9.34	9.34	-4	1,738	-0.23%
2023/04/10	0	0.00	1	9.60	9.34	-1	1,649	-0.06%
2023/03/29	0	8.90	0	0.00	9.04	0	1,463	0.00%
2023/03/28	2	9.03	0	0.00	8.92	2	1,436	0.14%
2023/03/27	0	0.00	27	9.03	9.09	-27	1,386	-1.95%
2023/03/24	0	0.00	4	8.78	8.78	-4	1,320	-0.30%
2023/03/21	17	8.38	0	0.00	8.39	17	1,254	1.36%
2023/03/16	8	8.20	0	0.00	8.12	8	1,311	0.61%
2023/03/08	0	0.00	4	8.83	8.76	-4	1,399	-0.29%
2023/03/07	0	0.00	25.7	8.73	8.75	-25.7	1,395	-1.84%
2023/03/06	5	8.59	0	0.00	8.71	5	1,383	0.36%
2023/03/03	2	8.57	0	0.00	8.54	2	1,368	0.15%
2023/03/01	0	0.00	0	8.55	8.53	0	1,374	0.00%
2023/02/23	0	0.00	3	8.73	8.70	-3	1,347	-0.22%
2023/02/22	0	0.00	10	8.61	8.64	-10	1,344	-0.74%
2023/02/21	10	8.62	63	8.69	8.71	-53	1,325	-4.00%
2023/02/20	89	8.64	18	8.47	8.90	71	1,293	5.49%
2023/02/17	5	8.33	3	8.30	8.33	2	1,210	0.17%
2023/02/16	0	0.00	30	8.26	8.30	-30	1,211	-2.48%
2023/02/15	10	8.32	10	8.31	8.26	0	1,205	0.00%
2023/02/14	20	8.24	0	0.00	8.22	20	1,195	1.67%
2023/02/13	0	0.00	60	8.17	8.16	-60	1,194	-5.02%
2023/02/10	0	0.00	10	8.18	8.19	-10	1,198	-0.83%
2023/02/09	0	0.00	145	8.21	8.18	-145	1,205	-12.03%	大賣/鉅額交易
2023/02/06	0	0.00	25	8.15	8.15	-25	1,190	-2.10%
2023/01/30	10	8.07	9	8.08	8.25	1	1,111	0.09%
2023/01/17	10	7.96	0	0.00	7.93	10	1,067	0.94%
2023/01/16	5	7.90	0	0.00	7.93	5	1,062	0.47%
2023/01/13	5	7.86	0	0.00	7.88	5	1,061	0.47%
2023/01/12	5	7.86	0	0.00	7.79	5	1,060	0.47%
2023/01/11	5	7.94	1	7.87	7.86	4	1,051	0.38%
2023/01/05	10	7.88	0	0.00	7.81	10	1,066	0.94%
2023/01/04	10	7.82	0	0.00	7.82	10	1,058	0.94%
2022/12/22	5	7.80	0	0.00	7.88	5	1,075	0.46%
2022/12/16	10	7.89	18	7.96	7.90	-8	1,088	-0.73%
2022/12/12	7	8.18	0	0.00	8.14	7	1,085	0.64%
2022/12/09	3	8.13	2	8.15	8.16	1	1,105	0.09%
2022/12/08	3	8.00	2.2	8.00	8.00	0.8	1,090	0.07%
2022/12/07	75	8.27	4	8.21	8.13	71	1,059	6.70%
2022/12/06	44	8.03	0	0.00	7.96	44	996	4.42%
2022/12/02	5	7.88	0	0.00	7.90	5	969	0.52%
2022/12/01	33	8.04	0	0.00	8.10	33	929	3.55%
2022/11/30	14	7.46	0	0.00	7.49	14	861	1.63%
2022/10/27	0	0.00	0.1	7.06	7.09	-0.1	1,277	-0.01%
2022/10/05	1	7.63	0	0.00	7.51	1	1,316	0.08%
2022/09/16	40	8.57	0	0.00	8.60	40	1,406	2.84%
2022/09/14	3	8.25	0	0.00	8.24	3	1,388	0.22%
2022/09/12	1	8.33	0	0.00	8.37	1	1,424	0.07%
2022/08/23	3	8.48	0	0.00	8.50	3	1,412	0.21%
2022/08/16	0	0.00	0.5	8.80	8.71	-0.5	1,258	-0.04%
2022/08/10	0	0.00	10	7.41	7.42	-10	1,061	-0.94%
2022/08/02	0	0.00	6	7.35	7.31	-6	1,065	-0.56%
2022/07/25	2	7.44	0	0.00	7.48	2	1,083	0.18%
2022/07/12	1	7.16	0	0.00	7.14	1	1,144	0.09%
2022/06/30	1	7.75	0	0.00	7.65	1	1,084	0.09%
2022/06/28	4	8.10	0	0.00	8.15	4	1,065	0.38%
2022/06/27	1	8.10	0	0.00	8.20	1	1,070	0.09%
2022/06/22	1	8.00	0	0.00	8.01	1	1,085	0.09%
2022/06/20	1	8.28	0	0.00	8.01	1	1,080	0.09%
2022/06/17	1	8.57	0	0.00	8.51	1	1,063	0.09%
2022/05/12	1	8.60	0	0.00	8.64	1	1,515	0.07%
2022/05/10	0	0.00	10	8.88	8.90	-10	1,554	-0.64%
2022/04/27	1	8.58	0	0.00	8.86	1	2,054	0.05%
2022/04/21	0	0.00	5	9.00	9.02	-5	2,284	-0.22%
2022/04/18	0	0.00	20	8.92	8.91	-20	2,594	-0.77%
2022/04/07	1	9.06	0	0.00	9.05	1	4,631	0.02%
2022/03/30	0	9.18	0	0.00	9.21	0	5,485	0.00%
2022/03/29	1	9.13	0	0.00	9.13	1	5,603	0.02%
2022/03/28	3	9.14	0	0.00	9.19	3	5,726	0.05%
2022/03/18	0	0.00	3	9.30	9.30	-3	5,886	-0.05%
2022/03/15	3	9.10	20	9.11	9.10	-17	6,443	-0.26%
2022/03/08	4	9.07	0	0.00	9.01	4	6,471	0.06%
2022/03/07	1	9.20	0	0.00	9.17	1	6,471	0.02%
2022/02/24	6	9.39	10	9.37	9.43	-4	6,670	-0.06%
2022/02/22	1	9.47	0	0.00	9.50	1	6,642	0.02%
2022/02/17	1	9.59	0	0.00	9.69	1	6,620	0.02%
2022/02/15	3	9.57	0	0.00	9.55	3	6,641	0.05%
2022/02/14	3	9.68	0	0.00	9.63	3	6,638	0.05%
2022/02/10	1	9.86	0	0.00	9.85	1	6,626	0.02%
2022/02/07	0	0.00	1	9.71	9.71	-1	6,710	-0.01%
2022/01/25	5	9.50	0	0.00	9.45	5	6,687	0.07%
2022/01/24	1	9.80	0	0.00	9.78	1	6,613	0.02%
2022/01/21	10	9.96	0	0.00	9.90	10	6,555	0.15%
2022/01/20	0	0.00	1	10.40	10.20	-1	6,482	-0.02%
2022/01/19	1	10.25	0	0.00	10.05	1	6,359	0.02%
2022/01/17	10	9.87	0	0.00	10.05	10	6,218	0.16%
2022/01/14	12	9.80	0	0.00	9.80	12	6,190	0.19%
2022/01/13	5	9.97	0	0.00	10.00	5	6,126	0.08%
2022/01/11	0	0.00	40.5	10.30	10.10	-40.5	6,006	-0.67%
2022/01/10	0	0.00	31	10.60	10.60	-31	5,829	-0.53%
2022/01/06	10.5	11.26	10	11.06	11.00	0.5	5,605	0.01%
2022/01/05	3	11.30	1	11.15	11.25	2	5,463	0.04%
2022/01/04	71	11.71	1	11.10	11.65	70	5,238	1.34%
2022/01/03	2	11.23	13	11.22	11.40	-11	4,828	-0.23%
2021/12/30	11	11.77	110	11.63	11.75	-99	4,470	-2.21%	大賣/
2021/12/29	17	11.21	41.7	11.23	11.25	-24.7	3,769	-0.65%
2021/12/27	5	10.00	13	10.08	10.25	-8	3,139	-0.25%
2021/12/24	11	10.00	2	10.00	9.97	9	3,049	0.30%
2021/12/22	5	9.98	1	9.88	9.90	4	2,868	0.14%
2021/12/16	3	9.66	0	0.00	9.47	3	2,760	0.11%
2021/12/14	1	9.50	4	9.54	9.42	-3	2,690	-0.11%
2021/12/10	109	10.06	0.9	9.90	9.93	108.1	2,513	4.30%	大買/鉅額交易
2021/12/09	0	0.00	9	10.05	10.15	-9	2,274	-0.40%
2021/12/01	0	0.00	1	9.08	9.24	-1	1,987	-0.05%
2021/11/26	3	9.29	0	0.00	9.20	3	1,829	0.16%
2021/11/25	1	9.45	0	0.00	9.44	1	1,770	0.06%
2021/11/24	0	0.00	1	9.52	9.51	-1	1,751	-0.06%
2021/11/23	1	9.60	0	0.00	9.59	1	1,737	0.06%
2021/11/17	0	0.00	2	9.61	9.63	-2	1,766	-0.11%
2021/11/12	2	9.66	1	9.57	9.56	1	1,807	0.06%
2021/11/11	4	9.82	0	0.00	9.76	4	1,798	0.22%
2021/11/09	1	9.81	0.8	9.78	9.82	0.2	1,908	0.01%
2021/10/28	10	9.75	0	0.00	9.90	10	3,040	0.33%
2021/10/26	0	0.00	9	9.63	9.70	-9	3,032	-0.30%
2021/10/25	0	0.00	5	9.53	9.57	-5	3,012	-0.17%
2021/10/04	3	9.25	0	0.00	9.15	3	3,397	0.09%
2021/10/01	2	9.46	0	0.00	9.45	2	3,393	0.06%
2021/09/30	0	0.00	6	9.63	9.64	-6	3,403	-0.18%
2021/09/29	2	9.50	0	0.00	9.57	2	3,442	0.06%
2021/09/27	0	0.00	2.9	9.73	9.71	-2.9	3,672	-0.08%
2021/09/24	2	9.55	0	0.00	9.59	2	3,853	0.05%
2021/09/23	0	0.00	0.3	9.53	9.57	-0.3	3,863	-0.01%
2021/09/08	1	9.48	0	0.00	9.47	1	4,035	0.02%
2021/09/07	1	9.53	0	0.00	9.60	1	4,050	0.02%
2021/09/06	5	9.75	0	0.00	9.66	5	4,053	0.12%
2021/08/19	0	0.00	2	9.55	9.55	-2	4,214	-0.05%
2021/08/18	0	0.00	3	9.82	9.82	-3	4,214	-0.07%
2021/08/17	0	0.00	10	9.59	9.82	-10	4,233	-0.24%
2021/08/16	3	9.51	0	0.00	9.53	3	4,225	0.07%
2021/08/12	1	10.10	0	0.00	10.15	1	4,177	0.02%
2021/08/11	5	10.45	1	10.45	10.65	4	4,159	0.10%
2021/08/10	5	11.05	0	0.00	10.40	5	4,112	0.12%
2021/08/09	13	11.61	14	11.52	11.50	-1	4,094	-0.02%
2021/08/03	0	0.00	13	9.45	9.42	-13	3,794	-0.34%
2021/07/28	2	9.50	0	0.00	9.56	2	4,050	0.05%
2021/07/27	2	9.82	5	10.05	9.78	-3	4,183	-0.07%
2021/07/21	3	9.62	1	9.85	9.58	2	4,589	0.04%
2021/07/20	2	9.89	0	0.00	9.89	2	4,712	0.04%
2021/07/19	0	0.00	4	10.10	10.10	-4	4,873	-0.08%
2021/07/13	0	0.00	0.4	9.88	9.86	-0.4	6,684	-0.01%
2021/07/09	0	0.00	0.5	9.96	9.90	-0.5	6,811	-0.01%
2021/07/05	0	0.00	10	10.30	10.20	-10	7,236	-0.14%
2021/07/01	0	0.00	5	9.78	10.15	-5	7,257	-0.07%
2021/06/30	0	0.00	2	9.24	9.24	-2	7,216	-0.03%
2021/06/29	1	9.15	1	9.18	9.16	0	7,237	0.00%
2021/06/25	0	0.00	2	9.50	9.42	-2	7,458	-0.03%
2021/06/24	0	0.00	1.1	9.44	9.46	-1.1	7,543	-0.01%
2021/06/21	2	9.49	2	9.52	9.31	0	7,686	0.00%
2021/06/18	1	9.66	0	0.00	9.64	1	7,719	0.01%
2021/06/15	1	9.77	0	0.00	9.77	1	7,863	0.01%
2021/06/09	2	9.85	0	0.00	9.78	2	7,892	0.03%
2021/06/07	0	0.00	5	9.95	9.91	-5	7,915	-0.06%
2021/06/04	0	0.00	5	10.20	10.10	-5	7,895	-0.06%
2021/06/03	0	0.00	18	10.24	10.15	-18	7,899	-0.23%
2021/05/28	0	0.00	1	9.74	9.75	-1	7,797	-0.01%
2021/05/27	0.5	9.60	0	0.00	9.45	0.5	7,779	0.01%
2021/05/26	0	0.00	2	9.60	9.63	-2	7,747	-0.03%
2021/05/25	0	0.00	1	9.58	9.56	-1	7,756	-0.01%
2021/05/21	0	0.00	1	9.32	9.38	-1	7,817	-0.01%
2021/05/19	0	0.00	2	9.10	9.08	-2	7,813	-0.03%
2021/05/18	3	8.94	0	0.00	9.04	3	7,769	0.04%
2021/05/17	2	8.37	9	8.45	8.37	-7	7,684	-0.09%
2021/05/14	14	9.71	54	9.59	9.30	-40	7,592	-0.53%
2021/05/13	7	9.46	96	9.69	9.61	-89	7,488	-1.19%
2021/05/12	11	10.35	2	9.84	9.95	9	7,372	0.12%
2021/05/11	4	10.75	35	10.86	10.40	-31	7,214	-0.43%
2021/05/10	77	11.38	0	0.00	11.20	77	7,096	1.09%
2021/05/06	1	10.80	0	0.00	10.85	1	7,054	0.01%
2021/05/05	9	11.00	8	11.20	10.95	1	6,988	0.01%
2021/05/04	0	0.00	65	11.60	11.15	-65	6,914	-0.94%
2021/05/03	2	12.00	2	12.30	11.95	0	6,757	0.00%
2021/04/29	0	0.00	3	12.82	12.45	-3	6,688	-0.04%
2021/04/28	0	0.00	0.5	12.70	12.80	-0.5	6,581	-0.01%
2021/04/26	59	12.37	32	12.80	12.80	27	6,606	0.41%
2021/04/23	6	11.88	3	12.08	12.20	3	6,475	0.05%
2021/04/22	73	12.65	0	0.00	12.10	73	6,339	1.15%
2021/04/21	60	13.38	12	13.74	13.35	48	5,837	0.82%
2021/04/20	4	12.56	5	12.30	12.90	-1	5,116	-0.02%
2021/04/19	2	11.70	53	11.62	11.75	-51	4,727	-1.08%
2021/04/16	0	0.00	7.4	11.30	11.35	-7.4	4,570	-0.16%
2021/04/15	51	11.14	0	0.00	11.15	51	4,514	1.13%
2021/04/13	5	11.20	27	11.46	11.00	-22	4,482	-0.49%
2021/04/12	0	0.00	45	11.16	11.20	-45	4,375	-1.03%
2021/04/09	8	11.07	25	11.00	11.00	-17	4,303	-0.40%
2021/04/08	47	10.95	16	11.24	11.20	31	4,228	0.73%
2021/04/07	10	10.79	0	0.00	10.90	10	4,120	0.24%
2021/04/06	22	10.90	3	11.00	10.80	19	4,131	0.46%
2021/03/30	30	10.65	2.1	10.55	10.75	27.9	4,362	0.64%
2021/03/26	15	10.67	0	0.00	10.50	15	4,228	0.35%
2021/03/23	10	10.35	0	0.00	10.30	10	4,220	0.24%
2021/03/22	10	10.89	1	10.50	10.70	9	4,224	0.21%
2021/03/18	0	0.00	5	10.20	10.40	-5	4,191	-0.12%
2021/03/16	0	0.00	10	10.15	10.20	-10	4,478	-0.22%
2021/03/11	0	0.00	17	10.24	10.20	-17	5,812	-0.29%
2021/03/04	10	10.15	0	0.00	10.30	10	6,734	0.15%
2021/03/03	0	0.00	0.5	10.10	10.15	-0.5	6,827	-0.01%
2021/02/25	0	0.00	0.3	10.50	10.55	-0.3	7,266	0.00%
2021/02/23	0	0.00	0.3	10.50	10.60	-0.3	7,284	0.00%
2021/02/22	10	10.45	1	10.50	10.45	9	7,350	0.12%
2021/02/19	0	0.00	0	10.10	10.40	0	7,398	0.00%
2021/01/27	0	0.00	1	10.35	10.35	-1	7,434	-0.01%
2021/01/25	1	10.40	0	0.00	10.40	1	7,451	0.01%
2021/01/22	15	10.30	0	0.00	10.60	15	7,455	0.20%
2021/01/20	0	0.00	1	10.95	10.55	-1	7,483	-0.01%
2021/01/19	10	10.30	1.1	10.29	11.20	8.9	7,358	0.12%
2021/01/13	3	10.55	6.7	10.60	10.55	-3.7	7,438	-0.05%
2021/01/12	1	10.35	0	0.00	10.35	1	7,503	0.01%
2021/01/08	2	10.55	0	0.00	10.65	2	7,992	0.03%
2021/01/07	0	0.00	6.3	10.71	10.65	-6.3	8,153	-0.08%
2021/01/06	5	10.65	0	0.00	10.60	5	8,144	0.06%
2021/01/05	2	10.75	5	10.95	10.85	-3	8,141	-0.04%
2021/01/04	0.4	10.85	0	0.00	10.90	0.4	8,296	0.00%
2020/12/31	5	10.98	0	0.00	10.90	5	8,498	0.06%
2020/12/30	3	11.00	0	0.00	11.00	3	8,655	0.03%
2020/12/29	10.8	11.19	0.1	11.00	11.05	10.7	8,752	0.12%
2020/12/25	5.2	11.30	11	11.40	11.35	-5.8	8,937	-0.06%
2020/12/24	10	11.55	14	11.53	11.55	-4	8,998	-0.04%
2020/12/23	11	10.91	2	10.90	11.05	9	8,876	0.10%
2020/12/22	0	0.00	5	10.85	10.65	-5	8,902	-0.06%
2020/12/21	10	11.00	5	11.00	10.95	5	9,078	0.06%
2020/12/18	2	10.70	0	0.00	10.80	2	9,291	0.02%
2020/12/17	5	10.70	0	0.00	10.75	5	9,370	0.05%
2020/12/16	5	10.85	0	0.00	10.80	5	9,538	0.05%
2020/12/14	10	10.80	0	0.00	10.95	10	9,739	0.10%
2020/12/11	7	10.96	0	0.00	10.90	7	9,948	0.07%
2020/12/09	17	11.67	10	11.85	11.75	7	10,542	0.07%
2020/12/08	3	12.02	29	11.94	11.95	-26	11,314	-0.23%
2020/12/07	28	11.68	38.1	12.04	12.30	-10.1	11,057	-0.09%
2020/12/04	0	0.00	22.8	11.20	11.20	-22.8	10,467	-0.22%
2020/12/03	20	11.45	2	11.33	11.25	18	10,447	0.17%
2020/12/02	1	11.30	0	0.00	11.10	1	10,410	0.01%
2020/12/01	1	11.25	10	10.95	11.40	-9	10,667	-0.08%
2020/11/30	20	11.61	25	11.68	11.00	-5	10,487	-0.05%
2020/11/27	0	0.00	51	11.11	11.20	-51	10,355	-0.49%
2020/11/26	22	11.31	0	0.00	11.20	22	10,322	0.21%
2020/11/25	0	0.00	2.3	11.14	11.15	-2.3	10,155	-0.02%
2020/11/19	20	10.95	2	11.00	10.80	18	10,348	0.17%
2020/11/17	5	10.40	6.4	10.39	10.30	-1.4	10,527	-0.01%
2020/11/13	10	10.50	0.1	10.40	10.50	9.9	11,339	0.09%
2020/11/11	0	0.00	30	10.35	10.35	-30	11,900	-0.25%
2020/11/06	0.6	10.60	0	0.00	10.70	0.6	12,028	0.00%
2020/11/04	0	0.00	4	10.50	10.40	-4	11,987	-0.03%
2020/10/28	4	10.95	0	0.00	10.70	4	12,258	0.03%
2020/10/26	0	0.00	5.5	10.50	10.50	-5.5	12,347	-0.04%
2020/10/22	10	10.90	0	0.00	10.75	10	12,372	0.08%
2020/10/20	5	11.85	0	0.00	11.55	5	12,409	0.04%
2020/10/19	1	11.70	21	11.91	11.75	-20	12,444	-0.16%
2020/10/16	51.2	11.73	2	11.88	11.70	49.2	12,426	0.40%
2020/10/15	10	10.50	2.9	11.35	11.35	7.1	12,199	0.06%
2020/10/14	0	0.00	0.3	10.30	10.35	-0.3	12,315	0.00%
2020/10/13	0.5	10.35	21.6	10.35	10.35	-21.1	12,609	-0.17%
2020/10/12	1.2	11.09	0	0.00	10.80	1.2	13,172	0.01%
2020/09/28	13	5.55	11	5.56	5.53	2	13,380	0.01%
2020/09/21	10	6.00	8	6.10	6.01	2	13,134	0.02%
2020/09/17	0	0.00	8	6.21	6.18	-8	13,170	-0.06%
2020/09/15	4	6.15	0.4	6.28	6.36	3.6	13,174	0.03%
2020/09/11	0	0.00	20	6.51	6.43	-20	12,898	-0.16%
2020/09/09	0	0.00	0.5	6.36	6.40	-0.5	12,649	0.00%
2020/09/07	0	0.00	33.3	6.58	6.54	-33.3	12,413	-0.27%
2020/09/04	48	6.47	0	0.00	6.51	48	12,147	0.40%
2020/09/03	45	6.71	38.3	6.48	6.69	6.7	11,812	0.06%
2020/09/01	0	0.00	5	6.00	6.01	-5	10,833	-0.05%
2020/08/31	3	5.94	0	0.00	5.87	3	10,824	0.03%
2020/08/28	5	5.92	0	0.00	5.92	5	10,883	0.05%
2020/08/27	0	0.00	35	6.10	6.12	-35	10,860	-0.32%
2020/08/25	0	0.00	5	5.80	5.85	-5	10,518	-0.05%
2020/08/24	0	0.00	10	5.75	5.69	-10	10,517	-0.10%
2020/08/21	0	0.00	2	5.72	5.70	-2	10,590	-0.02%
2020/08/20	4	5.60	0	0.00	5.55	4	10,736	0.04%
2020/08/19	3	5.90	0	0.00	5.89	3	10,655	0.03%
2020/08/18	0	0.00	20	6.05	6.02	-20	10,641	-0.19%
2020/08/17	30	6.03	0	0.00	6.07	30	10,739	0.28%
2020/08/13	3	5.93	0	0.00	5.77	3	11,006	0.03%
2020/08/10	0	0.00	8	5.80	6.13	-8	11,838	-0.07%
2020/08/03	0	0.00	10	5.45	5.37	-10	12,865	-0.08%
2020/07/30	0	0.00	5	5.40	5.45	-5	12,845	-0.04%
2020/07/28	14	5.14	0	0.00	5.16	14	12,758	0.11%
2020/07/27	15	5.23	10	5.32	5.20	5	12,756	0.04%
2020/07/24	0	0.00	5	5.46	5.39	-5	12,716	-0.04%
2020/07/23	0	0.00	10	5.62	5.60	-10	12,657	-0.08%
2020/07/17	4	5.40	0	0.00	5.41	4	12,490	0.03%
2020/07/15	1	5.64	0	0.00	5.63	1	12,360	0.01%
2020/07/10	2	6.03	50	6.03	5.90	-48	12,102	-0.40%
2020/07/09	1	5.80	15	5.87	5.77	-14	11,802	-0.12%
2020/07/08	11	6.01	10.5	6.10	6.12	0.5	11,498	0.00%
2020/07/07	0	0.00	15	5.59	5.84	-15	10,895	-0.14%
2020/07/06	3	5.32	0	0.00	5.31	3	10,586	0.03%
2020/07/03	0	0.00	10	5.27	5.23	-10	10,535	-0.09%
2020/07/01	20	5.29	10	5.32	5.30	10	10,472	0.10%
2020/06/30	0	0.00	15	5.11	5.24	-15	10,311	-0.15%
2020/06/29	1	5.00	0	0.00	5.01	1	10,136	0.01%
2020/06/24	20	5.04	3	5.03	5.04	17	10,025	0.17%
2020/06/23	9	5.20	30	5.17	5.14	-21	9,827	-0.21%
2020/06/22	1	5.38	0	0.00	5.31	1	9,634	0.01%
2020/06/19	20	5.50	0	0.00	5.42	20	9,571	0.21%
2020/06/18	12	5.51	0	0.00	5.50	12	9,572	0.13%
2020/06/16	5	5.52	0	0.00	5.54	5	9,633	0.05%
2020/06/12	4	5.40	0	0.00	5.47	4	9,683	0.04%
2020/06/11	32	5.80	0	0.00	5.66	32	9,694	0.33%
2020/06/10	3	5.80	0	0.00	5.84	3	9,621	0.03%
2020/06/09	3	5.68	0	0.00	5.70	3	9,608	0.03%
2020/06/08	2	5.76	0	0.00	5.74	2	9,640	0.02%
2020/06/05	4	5.80	0	0.00	5.81	4	9,576	0.04%
2020/06/04	0	0.00	18	5.90	5.84	-18	9,557	-0.19%
2020/06/03	10	5.86	16	5.85	5.87	-6	9,500	-0.06%
2020/06/01	10	5.69	0	0.00	5.66	10	9,332	0.11%
2020/05/29	10	5.60	5	5.68	5.69	5	9,279	0.05%
2020/05/28	26	5.65	0	0.00	5.61	26	9,182	0.28%
2020/05/26	5	5.59	18	5.62	5.59	-13	8,919	-0.15%
2020/05/22	0	0.00	4	5.79	5.70	-4	8,761	-0.05%
2020/05/21	20	5.71	0	0.00	5.62	20	8,606	0.23%
2020/05/20	5	5.70	0	0.00	5.95	5	8,366	0.06%
2020/05/19	3.5	5.78	29	5.92	5.79	-25.5	7,940	-0.32%
2020/05/18	84	6.62	0	0.00	6.40	84	7,425	1.13%
2020/05/15	10	7.10	5	7.10	7.10	5	6,484	0.08%
2020/05/14	0	0.00	13	6.46	6.46	-13	6,211	-0.21%
2020/05/13	4	5.88	28	5.85	5.88	-24	5,918	-0.41%
2020/05/12	14	5.21	13	5.35	5.35	1	5,527	0.02%
2020/05/08	3	4.43	34	4.40	4.43	-31	4,875	-0.64%
2020/05/07	0	0.00	5	4.85	4.84	-5	4,499	-0.11%
2020/05/04	5	4.88	0	0.00	4.90	5	4,537	0.11%
2020/04/30	2	5.05	0	0.00	5.04	2	4,592	0.04%
2020/04/22	0	0.00	13	4.70	4.70	-13	4,704	-0.28%
2020/04/21	0	0.00	6	4.70	4.63	-6	4,683	-0.13%
2020/04/15	6	4.92	14	5.04	5.09	-8	4,527	-0.18%
2020/04/13	4	4.91	1	4.80	4.87	3	4,482	0.07%
2020/04/09	25	4.99	1	5.00	4.86	24	4,603	0.52%
2020/04/08	1	4.55	0	4.78	4.82	1	4,523	0.02%
2020/04/07	0	0.00	1	4.46	4.52	-1	4,451	-0.02%
2020/04/06	8	4.27	8	4.33	4.33	0	4,416	0.00%
2020/03/31	0.3	4.22	0	0.00	4.24	0.3	4,415	0.01%
2020/03/27	0	0.00	11	4.22	4.15	-11	4,342	-0.25%
2020/03/24	0	0.00	4	4.08	4.08	-4	4,348	-0.09%
2020/03/23	5	4.12	0	0.00	3.98	5	4,365	0.11%
2020/03/20	0	0.00	2	3.76	3.78	-2	4,419	-0.05%
2020/03/19	30	3.56	10	3.65	3.44	20	4,637	0.43%
2020/03/17	30	3.79	0	0.00	3.87	30	4,644	0.65%
2020/03/09	7	5.03	0	0.00	4.95	7	4,407	0.16%
2020/03/06	6	5.18	0	0.00	5.22	6	4,367	0.14%
2020/03/04	0	0.00	9	5.26	5.24	-9	4,461	-0.20%
2020/03/03	4	5.39	5	5.39	5.32	-1	4,499	-0.02%
2020/03/02	0	0.00	84	5.13	5.23	-84	4,522	-1.86%
2020/02/27	20	5.46	0	0.00	5.34	20	4,556	0.44%
2020/02/26	10	5.57	0	0.00	5.56	10	4,659	0.21%
2020/02/20	0.1	5.90	48	5.93	5.94	-47.9	4,693	-1.02%
2020/02/18	0	0.00	16	5.96	5.94	-16	4,753	-0.34%
2020/02/13	0	0.00	1	6.04	5.99	-1	4,853	-0.02%
2020/02/12	0	0.00	3	6.02	6.01	-3	4,916	-0.06%
2020/02/11	3	6.02	7	6.04	6.00	-4	4,895	-0.08%
2020/02/06	0	0.00	1	6.13	6.12	-1	4,918	-0.02%
2020/02/05	1	5.86	0	0.00	5.87	1	4,979	0.02%
2020/02/04	3	5.60	0	0.00	5.90	3	5,053	0.06%
2020/02/03	3	5.35	0	0.00	5.55	3	4,990	0.06%
2020/01/31	3	5.93	0	0.00	5.86	3	4,906	0.06%
2020/01/15	0	0.00	5	6.78	6.76	-5	4,805	-0.10%
2020/01/13	0	0.00	10	6.73	6.70	-10	4,876	-0.21%
2020/01/09	5	6.80	0	0.00	6.78	5	4,910	0.10%
2020/01/08	5	6.75	0	0.00	6.71	5	4,936	0.10%
2020/01/07	3	6.80	0	0.00	6.81	3	4,923	0.06%
2020/01/06	10	6.77	8	6.82	6.80	2	4,938	0.04%
2020/01/03	0	0.00	158	7.04	7.02	-158	4,869	-3.24%	大賣/鉅額交易
2020/01/02	0	0.00	22	7.12	7.14	-22	4,808	-0.46%
2019/12/30	10	7.15	9	7.18	7.15	1	4,968	0.02%
2019/12/26	17	7.17	0	0.00	7.16	17	5,135	0.33%
2019/12/23	0	0.00	3.4	7.06	7.08	-3.4	5,252	-0.06%
2019/12/20	0	0.00	22	7.13	7.07	-22	5,265	-0.42%
2019/12/18	0	0.00	15	7.20	7.18	-15	5,243	-0.29%
2019/12/17	8	7.34	0	0.00	7.25	8	5,187	0.15%
2019/12/16	10	7.35	0	0.00	7.49	10	5,088	0.20%
2019/12/13	10	7.22	0	0.00	7.19	10	4,858	0.21%
2019/12/12	0	0.00	23	7.15	7.15	-23	4,791	-0.48%
2019/12/11	10	7.25	10	7.28	7.23	0	4,752	0.00%
2019/12/09	0	0.00	20	6.96	6.98	-20	4,593	-0.44%
2019/12/06	3	7.00	0	0.00	6.98	3	4,590	0.07%
2019/11/28	3	7.05	0	0.00	7.04	3	5,477	0.05%
2019/11/25	15	7.09	0	0.00	7.06	15	5,383	0.28%
2019/11/21	130	6.90	0	0.00	6.88	130	5,237	2.48%	大買/鉅額交易
2019/11/15	4	7.08	0	0.00	7.00	4	5,286	0.08%
2019/11/14	7	7.20	0	0.00	7.05	7	5,320	0.13%
2019/11/11	1.4	7.45	0	0.00	7.44	1.4	5,234	0.03%
2019/11/04	30	8.02	8	7.91	8.02	22	5,174	0.43%
2019/11/01	5	8.00	10	7.98	7.99	-5	5,071	-0.10%
2019/10/30	2	8.18	0	0.00	8.16	2	4,977	0.04%
2019/10/21	0	0.00	20	8.61	8.65	-20	5,288	-0.38%
2019/10/18	40	8.50	0	0.00	8.45	40	5,495	0.73%
2019/10/09	3	8.47	0	0.00	8.45	3	5,445	0.06%
2019/10/04	12	8.81	0	0.00	8.77	12	5,300	0.23%
2019/10/03	0	0.00	10	9.10	8.95	-10	5,249	-0.19%
2019/10/01	0	0.00	5	8.97	8.79	-5	5,056	-0.10%
2019/09/27	15	8.77	0	0.00	8.76	15	4,953	0.30%
2019/09/23	0	0.00	10	9.26	9.12	-10	4,952	-0.20%
2019/09/20	0	0.00	3	9.13	9.06	-3	4,881	-0.06%
2019/09/16	0	0.00	22	8.65	8.65	-22	4,790	-0.46%
2019/09/11	0	0.00	13	8.84	8.82	-13	4,798	-0.27%
2019/09/10	11	8.93	0	0.00	8.91	11	4,768	0.23%
2019/09/09	10	9.05	10	9.16	8.93	0	4,785	0.00%
2019/09/06	2	9.02	13	9.06	9.06	-11	4,769	-0.23%
2019/09/05	21	9.43	39	9.42	9.13	-18	4,741	-0.38%
2019/09/04	63	9.34	43	9.38	9.75	20	4,545	0.44%
2019/09/03	5	8.74	0	0.00	8.88	5	4,129	0.12%
2019/09/02	0	0.00	5	8.68	8.68	-5	4,063	-0.12%
2019/08/29	5	8.62	0	0.00	8.58	5	4,054	0.12%
2019/08/26	5	8.54	0	0.00	8.54	5	4,071	0.12%
2019/08/22	0	0.00	0.5	8.79	8.84	-0.5	4,254	-0.01%
2019/08/20	0	0.00	13	9.04	8.87	-13	4,209	-0.31%
2019/08/19	13	8.88	0	0.00	8.79	13	4,153	0.31%
2019/08/16	0	0.00	11	8.53	8.50	-11	4,107	-0.27%
2019/08/15	10	8.47	0	0.00	8.49	10	4,160	0.24%
2019/08/12	0	0.00	0.8	8.65	8.70	-0.8	4,330	-0.02%
2019/07/31	0	0.00	28	8.80	8.74	-28	4,771	-0.59%
2019/07/30	10	8.93	0	0.00	8.81	10	4,797	0.21%
2019/07/22	0	0.00	35	9.29	9.48	-35	4,604	-0.76%
2019/07/19	0	0.00	60	8.61	8.62	-60	4,363	-1.38%
2019/07/18	0	0.00	10	8.62	8.67	-10	4,367	-0.23%
2019/07/12	0	0.00	10	8.70	8.66	-10	4,650	-0.22%
2019/07/10	0	0.00	40	8.76	8.71	-40	4,965	-0.81%
2019/07/09	0	0.00	8	8.69	8.68	-8	5,012	-0.16%
2019/07/08	12	8.98	0	0.00	8.84	12	5,048	0.24%
2019/07/04	10	9.12	0	0.00	9.13	10	5,165	0.19%
2019/07/01	8	9.05	0	0.00	9.16	8	5,399	0.15%
2019/06/26	9	9.21	2	9.30	9.15	7	5,677	0.12%
2019/06/24	0	0.00	1	9.40	9.32	-1	5,948	-0.02%
2019/06/20	10	9.58	0	0.00	9.50	10	6,071	0.16%
2019/06/19	2	9.47	0	0.00	9.43	2	6,223	0.03%
2019/06/13	3	9.39	3	9.53	9.32	0	7,083	0.00%
2019/06/12	17	9.45	20	9.55	9.42	-3	7,553	-0.04%
2019/06/11	10	9.11	24	8.93	9.11	-14	7,877	-0.18%
2019/06/10	0	0.00	20	8.67	8.87	-20	7,951	-0.25%
2019/06/06	10	8.54	20	8.53	8.45	-10	8,026	-0.12%
2019/06/05	0	0.00	2.9	8.45	8.46	-2.9	8,022	-0.04%
2019/06/03	20	8.35	0	0.00	8.35	20	8,028	0.25%
2019/05/31	0	0.00	20	8.62	8.57	-20	8,030	-0.25%
2019/05/29	1	8.94	10	8.74	8.78	-9	8,003	-0.11%
2019/05/24	15	8.36	0	0.00	8.29	15	8,460	0.18%
2019/05/23	0	0.00	1	8.22	8.25	-1	8,466	-0.01%
2019/05/22	5	8.46	14	8.50	8.32	-9	8,460	-0.11%
2019/05/21	14	8.20	2	8.18	8.21	12	8,451	0.14%
2019/05/20	2	8.00	7	8.08	8.12	-5	8,475	-0.06%
2019/05/17	7	8.27	0	0.00	8.21	7	8,436	0.08%
2019/05/16	0	0.00	1	8.79	8.61	-1	8,382	-0.01%
2019/05/15	1	8.99	4	9.19	8.96	-3	8,373	-0.04%
2019/05/14	4	8.61	0	0.00	8.65	4	8,346	0.05%
2019/05/13	27	8.95	0	0.00	8.72	27	8,332	0.32%
2019/05/09	7	9.37	6	9.84	9.21	1	8,185	0.01%
2019/05/08	6	9.88	0	0.00	9.81	6	8,130	0.07%
2019/05/07	5	10.04	1	9.96	10.00	4	8,134	0.05%
2019/05/06	11	10.00	0	0.00	9.95	11	8,155	0.13%
2019/05/02	7	10.25	0	0.00	10.25	7	8,147	0.09%
2019/04/29	12	10.35	14	10.65	10.35	-2	8,233	-0.02%
2019/04/26	10	10.75	20	10.75	10.70	-10	8,187	-0.12%
2019/04/25	24	10.85	0	0.00	10.80	24	8,320	0.29%
2019/04/24	11	10.86	0	0.00	10.80	11	8,451	0.13%
2019/04/23	15	10.83	0	0.00	10.85	15	8,610	0.17%
2019/04/22	0	0.00	25	10.95	10.85	-25	8,609	-0.29%
2019/04/19	10	10.95	21	10.98	10.95	-11	8,638	-0.13%
2019/04/18	120	11.07	10	11.00	10.90	110	8,654	1.27%	大買/鉅額交易
2019/04/17	26	11.33	38	11.30	11.40	-12	8,525	-0.14%
2019/04/16	10	10.90	12	10.90	10.85	-2	8,287	-0.02%
2019/04/15	10	10.95	10	10.95	10.95	0	8,364	0.00%
2019/04/12	5	10.95	0	0.00	10.90	5	8,449	0.06%
2019/04/10	5	11.15	17	11.07	11.10	-12	8,785	-0.14%
2019/04/09	55	10.98	23	11.04	10.90	32	8,731	0.37%
2019/04/08	21	11.25	14	11.18	11.15	7	8,692	0.08%
2019/04/03	25	11.18	15	11.30	11.20	10	8,751	0.11%
2019/04/02	22	11.17	0	0.00	11.15	22	9,159	0.24%
2019/04/01	40	11.31	0	0.00	11.20	40	9,330	0.43%
2019/03/29	5	11.55	1.5	11.49	11.35	3.5	9,361	0.04%
2019/03/28	29	11.86	41	11.94	11.60	-12	9,774	-0.12%
2019/03/27	15	11.59	8	11.71	11.75	7	9,897	0.07%
2019/03/26	10	11.50	7	11.77	11.75	3	10,199	0.03%
2019/03/25	8	11.43	0	0.00	11.35	8	10,238	0.08%
2019/03/22	0	0.00	8	11.85	11.65	-8	10,313	-0.08%
2019/03/21	20	11.64	5	11.70	11.70	15	10,209	0.15%
2019/03/19	44	11.55	21	11.45	11.35	23	10,308	0.22%
2019/03/18	13	11.98	53	12.09	12.15	-40	10,103	-0.40%
2019/03/15	26	11.85	52	11.85	11.85	-26	9,940	-0.26%
2019/03/14	0	0.00	54	11.75	12.10	-54	9,624	-0.56%
2019/03/13	0	0.00	14	11.24	11.00	-14	9,429	-0.15%
2019/03/12	0	0.00	7	10.95	10.90	-7	9,433	-0.07%
2019/03/08	10	10.75	0	0.00	10.75	10	10,012	0.10%
2019/03/06	3	10.83	6	10.85	10.80	-3	11,110	-0.03%
2019/03/05	11	10.90	1	10.85	10.85	10	11,253	0.09%
2019/03/04	2	10.90	0	0.00	10.85	2	11,267	0.02%
2019/02/27	7	11.09	4	10.94	11.10	3	11,263	0.03%
2019/02/26	11	11.36	1	11.25	11.10	10	11,271	0.09%
2019/02/25	11	11.20	29	11.47	11.65	-18	11,171	-0.16%
2019/02/21	5	10.85	5.4	10.89	10.85	-0.4	10,874	0.00%
2019/02/20	0	0.00	4	10.90	10.75	-4	10,930	-0.04%
2019/02/19	5	10.70	7	10.91	10.85	-2	11,044	-0.02%
2019/02/18	2	10.70	0	0.00	10.65	2	11,252	0.02%
2019/02/13	5	11.00	46	10.85	10.85	-41	11,747	-0.35%
2019/02/12	41	11.03	2	11.15	11.05	39	11,995	0.33%
2019/02/11	0	0.00	1	10.70	10.65	-1	12,249	-0.01%
2019/01/30	14.4	10.80	0	0.00	10.80	14.4	12,630	0.11%
2019/01/29	27	10.80	0	0.00	10.75	27	13,013	0.21%
2019/01/28	0	0.00	10	10.90	10.90	-10	13,062	-0.08%
2019/01/25	11	10.98	0	0.00	11.00	11	13,203	0.08%
2019/01/24	0	0.00	8	11.15	10.95	-8	13,388	-0.06%
2019/01/23	3	11.05	0	0.00	10.95	3	13,555	0.02%
2019/01/22	23	10.98	0	0.00	10.90	23	13,619	0.17%
2019/01/18	3	11.30	0	0.00	11.25	3	13,840	0.02%
2019/01/17	10	11.43	10	11.29	11.20	0	13,909	0.00%
2019/01/16	7	11.77	22	11.71	11.70	-15	13,811	-0.11%
2019/01/15	3	11.45	51.2	11.67	11.70	-48.2	13,742	-0.35%
2019/01/14	8	11.20	29	11.20	11.30	-21	13,671	-0.15%
2019/01/11	10	11.30	6	11.33	11.15	4	13,796	0.03%
2019/01/10	14	11.46	20	11.60	11.40	-6	13,861	-0.04%
2019/01/09	30	11.70	84	11.47	11.45	-54	14,065	-0.38%
2019/01/08	10	11.45	11	11.45	11.40	-1	14,378	-0.01%
2019/01/07	36	11.57	42	11.43	11.45	-6	14,692	-0.04%
2019/01/04	93	11.15	15	11.13	11.20	78	14,968	0.52%
2019/01/03	16	11.46	61	11.59	11.50	-45	15,096	-0.30%
2019/01/02	73	11.07	5	10.80	11.25	68	15,083	0.45%
2018/12/28	23	10.80	30	10.84	10.80	-7	15,416	-0.05%
2018/12/27	27	10.97	32	10.95	10.80	-5	15,929	-0.03%
2018/12/26	43.3	10.88	60.7	10.82	10.70	-17.4	16,006	-0.11%
2018/12/25	83	11.06	24	10.94	10.70	59	15,982	0.37%
2018/12/24	58	11.78	26	11.78	11.70	32	15,587	0.21%
2018/12/22	7	12.15	4	12.10	12.05	3	15,417	0.02%
2018/12/21	68	12.28	50	12.31	12.45	18	15,434	0.12%
2018/12/20	12	12.17	47.2	12.13	12.30	-35.2	15,074	-0.23%
2018/12/19	36	12.08	46.3	12.23	12.30	-10.3	14,853	-0.07%
2018/12/18	15	11.65	0	0.00	11.65	15	14,716	0.10%
2018/12/17	5	12.05	17	12.10	12.00	-12	15,161	-0.08%
2018/12/14	15	11.63	5	11.85	11.80	10	15,373	0.07%
2018/12/13	4	11.89	3	12.05	11.85	1	15,531	0.01%
2018/12/12	12	12.22	48	12.08	12.10	-36	15,775	-0.23%
2018/12/11	39	11.59	9	11.65	11.65	30	15,938	0.19%
2018/12/10	9	11.89	0	0.00	11.80	9	16,218	0.06%
2018/12/07	37	12.26	67	11.91	12.40	-30	16,260	-0.18%
2018/12/06	93	11.80	26	11.68	11.40	67	16,499	0.41%
2018/12/05	49	12.26	12	12.10	12.40	37	16,454	0.22%
2018/12/04	5	12.30	117	13.12	12.65	-112	16,390	-0.68%	大賣/鉅額交易
2018/12/03	53	12.56	130	12.79	12.60	-77	16,245	-0.47%	大賣/
2018/11/30	41	12.11	22.8	12.15	12.45	18.2	16,311	0.11%
2018/11/29	6	10.80	47	11.40	11.75	-41	15,856	-0.26%
2018/11/28	27	10.68	43	10.47	10.70	-16	15,709	-0.10%
2018/11/27	5	10.25	2	10.25	10.25	3	16,016	0.02%
2018/11/26	0	0.00	2	10.20	10.20	-2	16,448	-0.01%
2018/11/22	3	10.40	10	10.66	10.35	-7	17,149	-0.04%
2018/11/21	3	10.45	3	10.65	10.65	0	17,804	0.00%
2018/11/20	3	10.70	323	10.60	10.65	-320	18,116	-1.77%	大賣/鉅額交易
2018/11/19	6	10.87	0	0.00	10.70	6	18,386	0.03%
2018/11/16	30	11.00	40	11.03	10.85	-10	19,036	-0.05%
2018/11/15	62	10.85	5.7	11.08	10.90	56.3	19,319	0.29%
2018/11/14	13	11.08	8	11.13	11.00	5	19,378	0.03%
2018/11/09	10	10.93	0	0.00	10.65	10	19,305	0.05%
2018/11/08	7	11.07	45.5	11.20	11.00	-38.5	19,167	-0.20%
2018/11/07	5	10.70	20	10.81	11.00	-15	19,126	-0.08%
2018/11/06	0	0.00	78	10.61	10.75	-78	18,968	-0.41%
2018/11/05	39	10.00	13	10.13	10.05	26	18,809	0.14%
2018/11/02	70	10.29	30	10.38	10.00	40	18,887	0.21%
2018/11/01	20	10.20	18	10.40	10.25	2	18,971	0.01%
2018/10/31	0	0.00	52	9.40	9.90	-52	19,004	-0.27%
2018/10/30	84	8.94	10	9.03	9.00	74	19,032	0.39%
2018/10/29	13	8.84	3	8.93	8.81	10	19,145	0.05%
2018/10/26	15	9.64	1	9.83	9.22	14	19,314	0.07%
2018/10/25	1	9.55	10	9.90	9.60	-9	19,799	-0.05%
2018/10/24	15	10.25	50	10.35	10.20	-35	20,151	-0.17%
2018/10/23	52	10.25	0	0.00	10.25	52	20,632	0.25%
2018/10/22	30	10.53	10	10.75	10.55	20	21,035	0.10%
2018/10/18	4	10.74	4	10.59	10.60	0	22,055	0.00%
2018/10/17	47	10.99	4	10.75	10.55	43	22,715	0.19%
2018/10/16	32	10.99	120	10.99	11.00	-88	22,987	-0.38%	大賣/
2018/10/15	4	10.43	4	10.38	10.50	0	23,722	0.00%
2018/10/12	20	9.75	27	10.16	10.45	-7	23,974	-0.03%
2018/10/11	32	9.51	0	0.00	9.50	32	23,797	0.13%
2018/10/09	33	10.61	8	10.51	10.55	25	23,993	0.10%
2018/10/08	16	10.47	2	10.25	10.25	14	24,133	0.06%
2018/10/05	13	11.47	0	0.00	11.25	13	24,601	0.05%
2018/10/04	56	12.58	27.8	12.38	12.50	28.2	24,529	0.11%
2018/10/03	98	13.11	2	12.90	12.95	96	24,981	0.38%
2018/10/02	9	13.57	21.8	13.45	13.35	-12.8	25,311	-0.05%
2018/10/01	4	13.65	0	0.00	13.50	4	25,824	0.02%
2018/09/28	14	13.46	5.8	13.65	13.70	8.2	26,936	0.03%
2018/09/27	9	14.06	0	0.00	13.55	9	28,547	0.03%
2018/09/26	6	14.43	52	14.74	14.35	-46	29,047	-0.16%
2018/09/25	36.5	14.80	23	14.66	14.50	13.5	30,335	0.04%
2018/09/21	73.8	13.90	58.5	15.02	14.90	15.4	31,472	0.05%
2018/09/20	16	12.87	56	13.66	13.90	-40	31,397	-0.13%
2018/09/19	18	12.65	17	12.72	12.65	1	31,418	0.00%
2018/09/18	32.7	12.45	13	12.73	12.55	19.7	31,458	0.06%
2018/09/17	64.5	13.39	9	13.44	13.35	55.5	31,507	0.18%
2018/09/05	30	10.91	37.7	10.85	10.75	-7.7	31,617	-0.02%
2018/09/04	35	10.57	65	10.64	10.75	-30	31,469	-0.10%
2018/09/03	92	10.50	2	10.45	10.40	90	31,613	0.28%
2018/08/31	16	11.15	16	11.33	11.30	0	31,930	0.00%
2018/08/30	13	11.13	0	0.00	11.15	13	32,542	0.04%
2018/08/29	24	11.23	22	11.15	11.15	2	32,869	0.01%
2018/08/28	3	11.25	69	11.37	11.25	-66	34,606	-0.19%
2018/08/27	74	10.74	20	11.00	10.90	54	35,662	0.15%
2018/08/24	36	11.01	24	10.87	10.85	12	37,687	0.03%
2018/08/23	53	11.28	50	10.85	10.95	3	38,272	0.01%
2018/08/22	2	10.45	63	11.29	11.40	-61	39,131	-0.16%
2018/08/21	28	10.67	90	10.90	10.40	-62	39,321	-0.16%
2018/08/20	73	11.01	0	0.00	11.00	73	39,785	0.18%
2018/08/17	33	11.54	38	11.57	11.40	-5	39,693	-0.01%
2018/08/16	5	10.05	57	10.26	10.55	-52	39,336	-0.13%
2018/08/15	59	9.54	28	9.60	9.60	31	39,603	0.08%
2018/08/14	115	10.01	22	10.06	10.35	93	40,513	0.23%	大買/
2018/08/13	45	10.80	0	0.00	10.80	45	40,113	0.11%
2018/08/10	55	12.54	0	0.00	12.00	55	39,972	0.14%
2018/08/09	14	12.86	0	0.00	12.95	14	40,260	0.03%
2018/08/08	32	13.01	0	0.00	13.10	32	41,338	0.08%
2018/08/07	122	12.89	12	12.90	12.90	110	41,468	0.27%	大買/鉅額交易
2018/08/06	40	13.38	0	0.00	13.45	40	41,792	0.10%
2018/08/03	5	13.90	28	13.00	13.90	-23	43,269	-0.05%
2018/08/02	27	14.43	2	14.10	14.05	25	45,013	0.06%
2018/07/31	18	14.54	3	14.30	14.70	15	45,991	0.03%
2018/07/27	0	0.00	12	15.12	15.20	-12	45,824	-0.03%
2018/07/26	18	14.69	25	14.58	14.60	-7	45,953	-0.02%
2018/07/25	88	14.97	0	0.00	14.85	88	46,184	0.19%
2018/07/23	44	14.18	21	14.90	14.90	23	46,029	0.05%
2018/07/20	47	14.42	1	14.45	14.45	46	46,309	0.10%
2018/07/19	123	15.19	31	15.72	15.40	92	46,882	0.20%	大買/
2018/07/18	74	15.05	15	15.00	14.90	59	46,468	0.13%
2018/07/17	45	15.66	0	0.00	15.50	45	46,123	0.10%
2018/07/16	195	16.74	18	16.80	16.15	177	45,621	0.39%	大買/鉅額交易
2018/07/13	75	16.59	44	16.09	16.75	31	45,003	0.07%
2018/07/12	16	15.63	55	15.93	15.60	-39	44,392	-0.09%
2018/07/11	61	15.49	249.2	16.03	15.55	-188.2	44,173	-0.43%	大賣/鉅額交易
2018/07/10	7	15.00	228.4	14.88	15.05	-221.4	43,593	-0.51%	大賣/鉅額交易
2018/07/09	6	13.90	3	13.70	13.70	3	43,706	0.01%
2018/07/06	26.3	13.75	0	0.00	13.95	26.3	44,429	0.06%
2018/07/05	58	13.96	20	14.50	13.85	38	44,616	0.09%
2018/07/04	142	14.07	308	14.47	14.35	-166	44,216	-0.38%	大買/大賣/鉅額交易
2018/07/03	100	13.90	6	14.05	13.65	94	43,329	0.22%
2018/07/02	157	13.77	28	14.14	13.70	129	42,882	0.30%	大買/鉅額交易
2018/06/29	33	14.79	2	15.05	14.65	31	42,332	0.07%
2018/06/28	23	15.06	12	15.04	15.00	11	41,940	0.03%
2018/06/27	31	15.21	15	14.55	14.55	16	41,426	0.04%
2018/06/26	21	13.71	70	13.72	15.05	-49	40,386	-0.12%
2018/06/25	53	14.60	0	0.00	14.60	53	38,673	0.14%
2018/06/22	293	16.23	3	16.30	16.20	290	38,095	0.76%	大買/鉅額交易
2018/06/21	53	18.42	74	18.48	17.95	-21	36,866	-0.06%
2018/06/20	60	17.39	11	17.48	17.80	49	35,806	0.14%
2018/06/19	20	17.70	0	0.00	18.45	20	36,024	0.06%
2018/06/15	0	0.00	14	16.95	17.70	-14	36,071	-0.04%
2018/06/14	11	16.16	0	0.00	16.45	11	35,935	0.03%
2018/06/13	8	15.94	5	16.13	15.65	3	35,583	0.01%
2018/06/12	20	17.90	51.4	17.34	17.35	-31.4	35,099	-0.09%
2018/06/11	51	17.75	2	17.85	17.75	49	34,863	0.14%
2018/06/08	14	16.67	8.1	16.19	17.10	5.9	34,505	0.02%
2018/06/07	16	17.64	147	17.28	16.45	-131	33,747	-0.39%	大賣/鉅額交易
2018/06/06	30.6	18.24	15	18.28	18.25	15.6	32,935	0.05%
2018/06/05	91	19.26	86.8	19.22	19.45	4.2	32,562	0.01%
2018/06/04	52	17.30	76.8	17.57	17.90	-24.8	30,655	-0.08%
2018/06/01	111	15.91	81	15.86	16.30	30	29,250	0.10%	大買/
2018/05/31	12	15.30	20	15.34	15.40	-8	27,078	-0.03%
2018/05/30	8	13.36	74.3	13.84	14.00	-66.3	26,186	-0.25%
2018/05/29	8	12.26	69	11.98	12.75	-61	24,891	-0.25%
2018/05/28	8	12.06	49	11.95	12.10	-41	24,318	-0.17%
2018/05/25	19	11.11	10	11.00	11.00	9	23,627	0.04%
2018/05/24	15.3	11.21	5	11.30	11.30	10.3	23,314	0.04%
2018/05/23	110	11.77	0	0.00	11.55	110	23,091	0.48%	大買/鉅額交易
2018/05/22	47	11.30	75.8	11.32	11.55	-28.8	22,704	-0.13%
2018/05/21	0	0.00	5.7	10.50	10.50	-5.7	21,639	-0.03%
2018/05/18	17	9.51	16.1	9.58	9.56	0.9	21,408	0.00%
2018/05/17	15	9.48	63	9.33	9.70	-48	21,214	-0.23%
2018/05/16	60	9.69	2	10.00	9.08	58	20,677	0.28%
2018/05/15	1	9.60	0	0.00	9.60	1	19,619	0.01%
2018/05/14	52	8.70	105	8.73	8.73	-53	19,636	-0.27%	大賣/
2018/05/11	32	7.76	45.9	7.93	7.94	-13.9	19,100	-0.07%
2018/05/10	51	6.86	1,393.5	7.20	7.22	-1,342.5	17,537	-7.65%	大賣/鉅額交易
2018/05/09	10	6.09	25	6.35	6.57	-15	15,601	-0.10%
2018/05/08	0	0.00	5	6.20	6.20	-5	14,885	-0.03%
2018/05/02	5	5.48	0	0.00	5.58	5	16,669	0.03%
2018/04/27	2	5.86	0	0.00	5.99	2	17,174	0.01%
2018/04/26	25	6.33	7	6.15	5.96	18	17,098	0.11%
2018/04/25	0	0.00	5	6.01	6.34	-5	16,215	-0.03%
2018/04/24	0	0.00	100	5.63	5.77	-100	15,208	-0.66%
2018/04/23	0	0.00	5	5.82	5.75	-5	15,086	-0.03%
2018/04/20	0.3	5.66	0	0.00	5.70	0.3	14,944	0.00%
2018/04/19	3	5.72	0	0.00	5.70	3	14,882	0.02%
2018/04/17	7	5.70	14	5.69	5.57	-7	14,606	-0.05%
2018/04/16	5	6.00	17.4	6.05	6.00	-12.4	14,288	-0.09%
2018/04/13	16	5.92	15.4	6.03	5.77	0.6	13,710	0.00%
2018/04/12	0	0.00	6	6.01	6.01	-6	12,983	-0.05%
2018/04/11	0	0.00	13.4	5.84	5.84	-13.4	12,051	-0.11%
2018/04/02	1	5.28	0	0.00	5.27	1	11,440	0.01%
2018/03/31	1	5.43	0	0.00	5.41	1	11,331	0.01%
2018/03/29	6	5.40	0	0.00	5.40	6	11,222	0.05%
2018/03/26	0	0.00	4	5.62	5.65	-4	10,876	-0.04%
2018/03/22	0	0.00	10	5.92	5.91	-10	10,371	-0.10%
2018/03/21	0	0.00	9	5.57	5.72	-9	9,677	-0.09%
2018/03/20	0	0.00	10	5.39	5.32	-10	9,235	-0.11%
2018/03/16	10	5.18	0	0.00	5.16	10	9,045	0.11%
2018/03/08	0	0.00	40	5.25	5.23	-40	8,940	-0.45%
2018/03/07	40	5.34	0	0.00	5.23	40	8,911	0.45%
2018/03/06	0	0.00	2	5.18	5.18	-2	8,844	-0.02%
2018/03/05	1	5.13	0	0.00	5.11	1	8,800	0.01%
2018/03/01	5	5.12	0	0.00	5.21	5	8,826	0.06%
2018/02/26	0	0.00	10	5.42	5.37	-10	8,685	-0.12%
2018/02/22	7	5.42	0	0.00	5.38	7	8,451	0.08%
2018/02/21	0	0.00	2	4.89	5.34	-2	8,203	-0.02%
2018/02/08	0	0.00	32	4.89	4.88	-32	7,927	-0.40%
2018/02/07	2	5.04	1	4.98	4.93	1	7,901	0.01%
2018/02/06	176	4.95	0	0.00	4.95	176	7,822	2.25%	大買/鉅額交易
2018/02/05	42	5.31	3	5.36	5.34	39	7,563	0.52%
2018/02/02	10	5.65	0	0.00	5.52	10	7,454	0.13%
2018/02/01	2	5.62	0	0.00	5.57	2	7,397	0.03%
2018/01/31	0	0.00	15.9	5.48	5.60	-15.9	7,280	-0.22%
2018/01/30	14	5.57	1	5.72	5.54	13	6,919	0.19%
2018/01/29	29	6.02	12	5.90	5.90	17	6,446	0.26%
2018/01/26	24	5.84	14	5.97	5.91	10	6,108	0.16%
2018/01/25	29	5.96	0	0.00	5.65	29	5,247	0.55%
2018/01/19	2	4.68	20	4.67	4.68	-18	2,766	-0.65%
2018/01/17	0	0.00	10	4.63	4.67	-10	2,672	-0.37%
2018/01/03	0	0.00	10.8	4.71	4.72	-10.8	2,737	-0.40%