錸德 (2349)-元大-沙鹿券商分點個股進出

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▲0.61%
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-沙鹿券商分點個股進出

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-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	7.69	0	0.00	7.78	3	1,095	0.27%
2024/04/22	0	0.00	3	7.29	7.29	-3	1,004	-0.30%
2024/04/19	0	0.00	10	7.34	7.26	-10	988	-1.01%
2024/04/18	0	7.41	3	7.39	7.37	-3	964	-0.31%
2024/04/16	5	7.64	7	7.66	7.34	-2	955	-0.21%
2024/04/11	3	7.80	0	0.00	7.80	3	927	0.32%
2024/04/09	4	7.73	0	0.00	7.77	4	910	0.44%
2024/04/08	2	7.67	0	0.00	7.71	2	901	0.22%
2024/04/02	5	7.74	0	0.00	7.74	5	880	0.57%
2024/03/29	0	0.00	1	7.76	7.74	-1	875	-0.11%
2024/03/20	0	7.80	0	0.00	7.74	0	893	0.00%
2024/03/18	0	7.89	1	7.82	7.86	-1	893	-0.11%
2024/03/12	0	0.00	3	8.08	8.06	-3	924	-0.32%
2024/03/07	2	7.81	5	7.82	7.82	-3	1,024	-0.29%
2024/03/06	5	7.85	0	0.00	7.87	5	1,029	0.49%
2024/03/01	5	7.88	0	0.00	7.88	5	1,040	0.48%
2024/02/29	11	7.73	0	0.00	7.95	11	1,037	1.06%
2024/02/21	0	7.96	0	0.00	7.95	0	1,022	0.00%
2024/02/20	0	0.00	3	8.05	8.01	-3	1,032	-0.29%
2024/02/19	0	8.00	0	0.00	8.05	0	1,034	0.00%
2024/02/16	13	7.90	0	0.00	7.95	13	1,036	1.25%
2024/02/05	0	0.00	3	7.77	7.77	-3	1,024	-0.29%
2024/01/26	0	0.00	0	7.92	7.90	0	1,021	0.00%
2024/01/25	0	0.00	8	7.96	7.94	-8	1,017	-0.79%
2024/01/24	0.2	7.97	0	0.00	7.96	0.2	1,018	0.02%
2024/01/23	2	8.00	0	0.00	7.98	2	1,018	0.20%
2024/01/19	1	7.90	0	0.00	7.91	1	1,014	0.10%
2024/01/09	16	8.03	0	0.00	8.04	16	1,023	1.56%
2024/01/08	0	0.00	1.3	8.11	8.13	-1.3	1,017	-0.13%
2023/12/29	2	8.17	0	0.00	8.20	2	1,022	0.20%
2023/12/22	0	0.00	39	8.18	8.16	-39	1,013	-3.85%
2023/12/21	2	8.16	0	0.00	8.22	2	1,019	0.20%
2023/12/20	1	8.19	0	0.00	8.22	1	1,015	0.10%
2023/12/19	0	0.00	45	8.21	8.11	-45	1,005	-4.47%
2023/12/18	1	8.29	0	0.00	8.25	1	1,004	0.10%
2023/12/14	0	0.00	0.2	8.21	8.28	-0.2	1,002	-0.02%
2023/12/11	1	8.31	0	0.00	8.36	1	980	0.10%
2023/12/07	0	0.00	2	8.67	8.42	-2	950	-0.21%
2023/12/06	47.5	8.75	2.3	8.65	8.67	45.2	911	4.96%
2023/12/05	0	8.36	35.2	8.41	8.41	-35.2	789	-4.45%
2023/12/04	0.1	8.23	1	8.27	8.20	-0.9	748	-0.12%
2023/11/29	0.1	8.14	0	0.00	8.08	0.1	733	0.01%
2023/11/28	28.8	8.15	0	0.00	8.13	28.8	729	3.95%
2023/11/24	0	8.17	0	0.00	8.18	0	722	0.00%
2023/11/23	0	0.00	7	8.21	8.22	-7	722	-0.97%
2023/11/21	10.2	8.20	2.1	8.21	8.22	8	731	1.10%
2023/11/17	50	8.18	7	8.11	8.17	43	722	5.95%
2023/11/15	0	0.00	2	7.97	8.01	-2	715	-0.28%
2023/11/07	1	8.10	0	0.00	8.19	1	756	0.13%
2023/11/06	12	8.15	0	0.00	8.18	12	773	1.55%
2023/10/27	1	7.98	0	0.00	7.96	1	851	0.12%
2023/10/25	0	0.00	0.1	8.01	8.05	-0.1	887	-0.01%
2023/10/19	1	7.88	0	0.00	7.88	1	942	0.11%
2023/10/12	0	0.00	2	8.03	8.22	-2	1,073	-0.19%
2023/10/11	2	8.05	0	0.00	8.03	2	1,071	0.19%
2023/10/04	2	8.00	0	0.00	8.03	2	1,112	0.18%
2023/09/26	1	8.13	0	0.00	8.21	1	1,211	0.08%
2023/09/21	0	8.31	0	0.00	8.29	0	1,257	0.00%
2023/09/20	0	0.00	3	8.49	8.43	-3	1,259	-0.24%
2023/09/19	3	8.50	2	8.47	8.50	1	1,339	0.07%
2023/09/18	2	8.43	2	8.48	8.48	0	1,455	0.00%
2023/09/15	2	8.51	5	8.48	8.47	-3	1,482	-0.20%
2023/09/14	4	8.47	0	0.00	8.47	4	1,520	0.26%
2023/09/12	0	0.00	2	8.45	8.47	-2	1,582	-0.13%
2023/09/08	0	0.00	0.7	8.49	8.51	-0.7	1,700	-0.04%
2023/09/07	2	8.51	3	8.47	8.46	-1	1,723	-0.06%
2023/09/06	5	8.56	10	8.54	8.54	-5	1,768	-0.28%
2023/09/01	0	0.00	8	8.50	8.53	-8	1,924	-0.42%
2023/08/30	0.2	8.39	0	0.00	8.42	0.2	2,106	0.01%
2023/08/28	8	8.38	6	8.35	8.32	2	2,335	0.09%
2023/08/23	5	8.39	4	8.39	8.39	1	2,482	0.04%
2023/08/17	2	8.51	19	8.53	8.58	-17	2,823	-0.60%
2023/08/11	2	8.58	0	0.00	8.56	2	2,869	0.07%
2023/08/08	0	0.00	0	8.86	8.89	0	2,895	0.00%
2023/08/04	2	8.90	0	0.00	8.98	2	2,888	0.07%
2023/08/01	0	0.00	19	9.10	9.08	-19	2,840	-0.67%
2023/07/31	2	9.15	40	9.10	9.15	-38	2,830	-1.34%
2023/07/28	1	9.19	0	0.00	9.18	1	2,807	0.04%
2023/07/26	2	9.13	0	0.00	9.11	2	2,798	0.07%
2023/07/24	2	9.28	52.4	9.24	9.21	-50.4	2,776	-1.81%
2023/07/19	2	9.50	0	0.00	9.43	2	2,786	0.07%
2023/07/18	2	9.64	0	0.00	9.57	2	2,807	0.07%
2023/07/17	52	9.81	4	9.58	9.82	48	2,785	1.72%
2023/07/11	0	0.00	10	9.41	9.54	-10	2,826	-0.35%
2023/07/10	0	0.00	3	9.36	9.31	-3	2,836	-0.11%
2023/07/07	4	9.37	0	0.00	9.37	4	2,872	0.14%
2023/07/06	3	9.53	10	9.52	9.50	-7	2,905	-0.24%
2023/07/05	0	0.00	2	9.81	9.63	-2	3,008	-0.07%
2023/07/03	10	9.98	2	9.95	9.86	8	2,998	0.27%
2023/06/30	0	0.00	1	9.78	9.88	-1	2,995	-0.03%
2023/06/28	1	9.82	5	9.88	9.73	-4	3,017	-0.13%
2023/06/27	3	9.74	0	0.00	9.71	3	3,046	0.10%
2023/06/26	2	10.05	113	9.72	10.05	-111	3,048	-3.64%	大賣/鉅額交易
2023/06/21	100	9.57	0	0.00	9.57	100	2,976	3.36%
2023/06/20	0	0.00	10	9.57	9.55	-10	2,977	-0.34%
2023/06/15	3	9.44	23.9	9.64	9.43	-20.9	2,899	-0.72%
2023/06/14	17	9.83	0	0.00	9.75	17	2,829	0.60%
2023/06/13	20	9.97	0	0.00	9.90	20	2,826	0.71%
2023/06/12	0	0.00	1	9.89	9.89	-1	2,804	-0.04%
2023/06/08	1	9.97	30	9.98	9.98	-29	2,756	-1.05%
2023/06/07	0.1	9.95	0	0.00	10.00	0.1	2,748	0.00%
2023/06/05	6	9.99	4	10.02	10.00	2	2,619	0.08%
2023/06/02	3	9.97	10.5	9.96	9.91	-7.5	2,525	-0.30%
2023/06/01	0	0.00	0.5	9.75	9.70	-0.5	2,391	-0.02%
2023/05/31	5	9.74	11	9.73	9.72	-6	2,320	-0.26%
2023/05/29	0.9	9.29	0	0.00	9.29	0.9	2,216	0.04%
2023/05/26	0	0.00	16	9.49	9.32	-16	2,190	-0.73%
2023/05/25	16	9.81	3.4	9.85	9.83	12.6	2,076	0.61%
2023/05/24	0	0.00	2	9.16	9.14	-2	1,866	-0.11%
2023/05/22	0	0.00	1	9.11	9.12	-1	1,981	-0.05%
2023/05/19	4	9.09	0.8	9.10	9.09	3.2	1,977	0.16%
2023/05/18	0	0.00	11	9.00	9.00	-11	1,956	-0.56%
2023/05/11	5	8.75	0	0.00	8.75	5	1,884	0.27%
2023/05/10	5	8.87	0	0.00	8.93	5	1,875	0.27%
2023/05/09	0.5	8.88	0	0.00	8.89	0.5	1,883	0.03%
2023/05/04	0	0.00	5	8.98	8.99	-5	1,908	-0.26%
2023/04/27	1	9.00	0	0.00	9.00	1	1,989	0.05%
2023/04/26	1	8.91	0	0.00	8.94	1	1,985	0.05%
2023/04/25	1	8.93	0	0.00	8.91	1	1,977	0.05%
2023/04/24	0	0.00	2	9.14	9.09	-2	1,957	-0.10%
2023/04/21	8	8.96	1	8.98	8.95	7	1,950	0.36%
2023/04/18	10	9.32	0	0.00	9.29	10	1,870	0.53%
2023/04/17	4	9.28	1	9.29	9.36	3	1,852	0.16%
2023/04/14	21	9.43	1	9.42	9.43	20	1,822	1.10%
2023/04/13	0	0.00	1	9.25	9.27	-1	1,760	-0.06%
2023/04/12	0	0.00	3	9.25	9.34	-3	1,738	-0.17%
2023/04/11	3	9.14	7	9.13	9.17	-4	1,690	-0.24%
2023/04/10	8	9.46	12	9.40	9.34	-4	1,649	-0.24%
2023/04/07	7	8.80	3	8.90	8.83	4	1,520	0.26%
2023/04/06	13	8.86	0	0.00	8.88	13	1,509	0.86%
2023/03/30	0	8.99	0	0.00	8.99	0	1,479	0.00%
2023/03/29	5	9.03	0	0.00	9.04	5	1,463	0.34%
2023/03/28	11	9.03	0	0.00	8.92	11	1,436	0.77%
2023/03/27	25	9.10	4	8.98	9.09	21	1,386	1.51%
2023/03/24	0	0.00	25	8.80	8.78	-25	1,320	-1.89%
2023/03/21	0	0.00	10	8.38	8.39	-10	1,254	-0.80%
2023/03/20	11	8.20	0	0.00	8.22	11	1,260	0.87%
2023/03/17	0	0.00	1	8.16	8.13	-1	1,285	-0.08%
2023/03/16	5	8.26	0	0.00	8.12	5	1,311	0.38%
2023/03/15	0	0.00	2	8.55	8.57	-2	1,333	-0.15%
2023/03/14	5	8.53	0	0.00	8.52	5	1,363	0.37%
2023/03/10	0	0.00	2	8.88	8.81	-2	1,370	-0.15%
2023/03/07	22	8.74	0	0.00	8.75	22	1,395	1.58%
2023/03/03	10	8.58	0	0.00	8.54	10	1,368	0.73%
2023/03/02	0	8.47	0	0.00	8.52	0	1,379	0.00%
2023/03/01	0	0.00	80	8.54	8.53	-80	1,374	-5.82%
2023/02/24	0	0.00	0.5	8.57	8.61	-0.5	1,359	-0.04%
2023/02/23	0	0.00	2	8.69	8.70	-2	1,347	-0.15%
2023/02/22	2	8.60	3	8.62	8.64	-1	1,344	-0.07%
2023/02/21	10	8.77	0	0.00	8.71	10	1,325	0.75%
2023/02/20	0	0.00	24.3	8.83	8.90	-24.3	1,293	-1.88%
2023/02/14	0	0.00	10	8.25	8.22	-10	1,195	-0.84%
2023/02/10	30	8.17	0	0.00	8.19	30	1,198	2.50%
2023/02/08	0	0.00	31	8.25	8.26	-31	1,203	-2.58%
2023/02/07	0	0.00	7	8.27	8.27	-7	1,195	-0.59%
2023/02/06	3	8.17	0	8.15	8.15	3	1,190	0.25%
2023/02/03	3	8.25	10	8.27	8.23	-7	1,187	-0.59%
2023/02/02	20	8.29	2.1	8.30	8.30	17.9	1,177	1.52%
2023/02/01	34	8.23	0	0.00	8.20	34	1,155	2.94%
2023/01/31	0	0.00	1	8.22	8.14	-1	1,136	-0.09%
2023/01/30	50	8.01	3	8.05	8.25	47	1,111	4.23%
2023/01/10	1	7.90	0	0.00	7.89	1	1,044	0.10%
2023/01/03	5	7.58	2	7.69	7.69	3	1,064	0.28%
2022/12/29	5	7.58	0	0.00	7.60	5	1,055	0.47%
2022/12/27	0	0.00	0	7.79	7.79	0	1,059	0.00%
2022/12/21	3	7.80	20	7.82	7.79	-17	1,075	-1.58%
2022/12/20	5	7.78	0	0.00	7.81	5	1,071	0.47%
2022/12/16	3	7.90	0	0.00	7.90	3	1,088	0.28%
2022/12/15	0	0.00	68	8.05	8.06	-68	1,071	-6.35%
2022/12/13	8	8.11	53	8.21	8.10	-45	1,066	-4.22%
2022/12/12	3	8.09	34	8.16	8.14	-31	1,085	-2.86%
2022/12/09	9	8.08	0	0.00	8.16	9	1,105	0.81%
2022/12/08	5	8.10	0	0.00	8.00	5	1,090	0.46%
2022/12/07	0	0.00	1	8.31	8.13	-1	1,059	-0.09%
2022/12/06	37	8.03	0	0.00	7.96	37	996	3.71%
2022/12/05	1	7.88	0	0.00	7.88	1	978	0.10%
2022/12/02	1	7.90	0	0.00	7.90	1	969	0.10%
2022/12/01	10	8.09	28	8.09	8.10	-18	929	-1.94%
2022/11/29	10	7.30	0	0.00	7.35	10	869	1.15%
2022/11/24	90	7.42	5	7.48	7.46	85	890	9.54%
2022/11/23	45	7.40	0	0.00	7.40	45	882	5.10%
2022/11/16	0	7.36	0	0.00	7.33	0	938	0.00%
2022/11/15	5	7.39	0	0.00	7.45	5	950	0.53%
2022/11/10	0	0.00	0	7.31	7.35	0	1,053	0.00%
2022/11/09	0	0.00	0	7.33	7.37	0	1,166	0.00%
2022/11/07	0	0.00	1	7.26	7.34	-1	1,252	-0.08%
2022/11/03	0	7.19	0	0.00	7.17	0	1,250	0.00%
2022/11/01	0	0.00	0.1	7.15	7.19	-0.1	1,260	-0.01%
2022/10/21	2	6.98	0	0.00	7.05	2	1,292	0.15%
2022/10/20	20	7.02	0	0.00	7.00	20	1,295	1.54%
2022/10/19	5	7.10	2	7.08	7.06	3	1,293	0.23%
2022/10/17	2.3	7.01	2	7.07	7.09	0.3	1,292	0.02%
2022/10/13	2	7.25	0	0.00	7.00	2	1,304	0.15%
2022/10/11	1	7.25	0	0.00	7.28	1	1,298	0.08%
2022/10/06	1	7.49	0	0.00	7.49	1	1,303	0.08%
2022/10/05	0	0.00	1	7.67	7.51	-1	1,316	-0.08%
2022/10/04	0	0.00	2	7.65	7.63	-2	1,315	-0.15%
2022/10/03	0	0.00	5	7.58	7.54	-5	1,324	-0.38%
2022/09/28	5	7.68	6	7.56	7.52	-1	1,351	-0.07%
2022/09/26	2	7.88	10	8.01	7.88	-8	1,392	-0.57%
2022/09/23	1	8.21	0	0.00	8.17	1	1,401	0.07%
2022/09/21	2	8.34	0	0.00	8.30	2	1,417	0.14%
2022/09/20	2	8.47	0	0.00	8.42	2	1,419	0.14%
2022/09/16	10	8.55	0	0.00	8.60	10	1,406	0.71%
2022/09/08	0	0.00	1	8.07	8.15	-1	1,426	-0.07%
2022/09/07	0	0.00	5	8.01	7.98	-5	1,444	-0.35%
2022/09/06	9	8.06	3	8.07	8.01	6	1,458	0.41%
2022/09/05	7	8.19	0	0.00	8.13	7	1,463	0.48%
2022/08/26	3	8.55	0	0.00	8.53	3	1,441	0.21%
2022/08/24	0	0.00	25	8.41	8.40	-25	1,432	-1.75%
2022/08/23	1	8.48	28	8.52	8.50	-27	1,412	-1.91%
2022/08/22	10	8.61	14	8.57	8.55	-4	1,407	-0.28%
2022/08/19	2	8.63	5	8.76	8.74	-3	1,389	-0.22%
2022/08/18	2	8.41	0	0.00	8.52	2	1,350	0.15%
2022/08/17	12	8.57	5	8.65	8.56	7	1,333	0.53%
2022/08/16	33	8.75	6	8.80	8.71	27	1,258	2.14%
2022/08/15	2	8.27	7	8.31	8.32	-5	1,145	-0.44%
2022/08/12	47	7.57	5	7.54	7.57	42	1,059	3.96%
2022/08/11	10	7.47	0	0.00	7.47	10	1,054	0.95%
2022/08/10	10	7.36	0	0.00	7.42	10	1,061	0.94%
2022/08/08	2	7.29	0	0.00	7.28	2	1,060	0.19%
2022/08/03	2	7.28	0	0.00	7.20	2	1,066	0.19%
2022/08/02	0.3	7.33	0	0.00	7.31	0.3	1,065	0.03%
2022/07/26	0	0.00	1	7.42	7.40	-1	1,075	-0.09%
2022/07/19	0	0.00	2	7.45	7.44	-2	1,141	-0.18%
2022/07/13	2	7.30	0	0.00	7.32	2	1,144	0.17%
2022/07/08	3	7.50	0	0.00	7.50	3	1,127	0.27%
2022/07/01	1	7.70	1	7.52	7.25	0	1,102	0.00%
2022/06/27	0	8.11	2	8.13	8.20	-2	1,070	-0.19%
2022/06/24	2	8.01	0	0.00	8.01	2	1,072	0.19%
2022/06/23	0	0.00	2	8.02	7.96	-2	1,081	-0.18%
2022/06/22	0.4	8.10	5	8.03	8.01	-4.6	1,085	-0.42%
2022/06/21	0.3	8.20	0	0.00	8.20	0.3	1,075	0.03%
2022/06/15	0	0.00	5	8.67	8.81	-5	1,059	-0.47%
2022/06/14	1	8.54	0	0.00	8.79	1	1,059	0.09%
2022/06/13	1	8.72	0	0.00	8.73	1	1,060	0.09%
2022/06/09	1	8.92	0	0.00	8.87	1	1,060	0.09%
2022/05/31	0	0.00	3	8.93	8.94	-3	1,204	-0.25%
2022/05/30	0	0.00	9	8.91	8.88	-9	1,233	-0.73%
2022/05/26	0	0.00	0	8.83	8.80	0	1,258	0.00%
2022/05/24	0	0.00	1	8.81	8.79	-1	1,333	-0.08%
2022/05/23	0	0.00	2	8.85	8.92	-2	1,353	-0.15%
2022/05/20	5	8.91	2	8.93	8.86	3	1,400	0.21%
2022/05/19	1	8.73	0	0.00	8.80	1	1,406	0.07%
2022/05/18	0	0.00	3	8.84	8.89	-3	1,428	-0.21%
2022/05/17	2	8.75	2	8.75	8.74	0	1,446	0.00%
2022/05/16	5	8.71	0	0.00	8.70	5	1,465	0.34%
2022/05/10	0	0.00	2	8.74	8.90	-2	1,554	-0.13%
2022/05/09	2	8.78	0	0.00	8.74	2	1,590	0.13%
2022/05/06	0	0.00	6	8.95	9.00	-6	1,607	-0.37%
2022/05/04	2	8.96	0	0.00	9.03	2	1,655	0.12%
2022/04/29	6	8.91	11	8.91	8.95	-5	1,823	-0.27%
2022/04/27	0	0.00	10	8.62	8.86	-10	2,054	-0.49%
2022/04/26	7	8.71	0	0.00	8.85	7	2,147	0.33%
2022/04/25	1	8.74	0	0.00	8.70	1	2,195	0.05%
2022/04/22	1	8.93	0	0.00	8.98	1	2,211	0.05%
2022/04/20	1	8.95	0	0.00	9.00	1	2,358	0.04%
2022/04/19	3	9.00	0	0.00	8.96	3	2,416	0.12%
2022/04/15	49	8.98	2	8.98	8.98	47	2,669	1.76%
2022/04/14	53	9.11	0	0.00	9.05	53	2,809	1.89%
2022/04/13	0	9.09	0	0.00	9.09	0	2,950	0.00%
2022/04/12	0	0.00	14	9.00	8.99	-14	3,177	-0.44%
2022/04/11	31	8.99	0	0.00	9.00	31	3,584	0.86%
2022/04/08	0	0.00	1	9.07	9.08	-1	3,929	-0.03%
2022/04/06	0	9.14	0	0.00	9.13	0	5,197	0.00%
2022/04/01	2	9.16	0	0.00	9.15	2	5,288	0.04%
2022/03/30	0	0.00	2	9.20	9.21	-2	5,485	-0.04%
2022/03/29	2	9.18	0	0.00	9.13	2	5,603	0.04%
2022/03/25	0	0.00	2	9.28	9.30	-2	5,719	-0.03%
2022/03/24	1	9.29	0	0.00	9.31	1	5,713	0.02%
2022/03/22	2	9.32	0	0.00	9.31	2	5,787	0.03%
2022/03/17	0	0.00	2	9.25	9.25	-2	5,971	-0.03%
2022/03/16	2	9.11	0	0.00	9.09	2	6,202	0.03%
2022/03/15	0	0.00	6	9.15	9.10	-6	6,443	-0.09%
2022/03/14	1	9.18	0	0.00	9.24	1	6,453	0.02%
2022/03/11	1	9.20	0	0.00	9.18	1	6,453	0.02%
2022/03/10	0	0.00	5	9.30	9.30	-5	6,458	-0.08%
2022/03/09	4	9.12	0	0.00	9.15	4	6,456	0.06%
2022/03/07	1	9.18	0	0.00	9.17	1	6,471	0.02%
2022/03/04	6	9.49	0	0.00	9.44	6	6,609	0.09%
2022/03/02	0	9.50	0	0.00	9.47	0	6,639	0.00%
2022/02/25	0	0.00	0	9.49	9.43	0	6,668	0.00%
2022/02/24	6	9.43	4	9.44	9.43	2	6,670	0.03%
2022/02/23	0	0.00	4	9.52	9.51	-4	6,642	-0.06%
2022/02/22	4	9.48	0	0.00	9.50	4	6,642	0.06%
2022/02/21	0	0.00	10	9.60	9.65	-10	6,611	-0.15%
2022/02/18	0	0.00	3	9.60	9.63	-3	6,622	-0.05%
2022/02/17	2	9.64	0	0.00	9.69	2	6,620	0.03%
2022/02/15	6	9.65	2	9.65	9.55	4	6,641	0.06%
2022/02/14	3	9.66	1	9.65	9.63	2	6,638	0.03%
2022/02/11	3	9.83	103	9.90	9.85	-100	6,615	-1.51%	大賣/
2022/02/10	6	9.88	2	9.88	9.85	4	6,626	0.06%
2022/02/09	2	9.97	19.8	9.98	9.97	-17.8	6,627	-0.27%
2022/02/08	1	9.76	11	9.82	9.84	-10	6,634	-0.15%
2022/02/07	0	0.00	13	9.64	9.71	-13	6,710	-0.19%
2022/01/26	6	9.36	6	9.45	9.45	0	6,704	0.00%
2022/01/25	5	9.66	6	9.45	9.45	-1	6,687	-0.01%
2022/01/24	7	9.79	0	0.00	9.78	7	6,613	0.11%
2022/01/21	12	9.93	57	10.02	9.90	-45	6,555	-0.69%
2022/01/20	55	10.39	25	10.31	10.20	30	6,482	0.46%
2022/01/19	4	10.03	1	10.05	10.05	3	6,359	0.05%
2022/01/18	13	9.90	0	0.00	9.80	13	6,266	0.21%
2022/01/17	0	0.00	6	9.97	10.05	-6	6,218	-0.10%
2022/01/14	6	9.83	7.3	9.84	9.80	-1.3	6,190	-0.02%
2022/01/13	5	10.09	1	10.00	10.00	4	6,126	0.07%
2022/01/12	15	10.11	6	10.22	10.10	9	6,061	0.15%
2022/01/11	6	10.29	1	10.05	10.10	5	6,006	0.08%
2022/01/10	6	10.85	0	0.00	10.60	6	5,829	0.10%
2022/01/07	4	10.93	182	10.71	10.60	-178	5,747	-3.10%	大賣/鉅額交易
2022/01/06	8	11.04	31	11.15	11.00	-23	5,605	-0.41%
2022/01/05	226	11.45	96	11.38	11.25	130	5,463	2.38%	大買/鉅額交易
2022/01/04	20	11.52	34	11.70	11.65	-14	5,238	-0.27%
2022/01/03	15	11.05	66	11.45	11.40	-51	4,828	-1.06%
2021/12/30	168	11.66	86	11.44	11.75	82	4,470	1.83%	大買/
2021/12/29	75	11.16	47.9	11.19	11.25	27.1	3,769	0.72%
2021/12/28	10	10.20	170	10.37	10.25	-160	3,205	-4.99%	大賣/鉅額交易
2021/12/27	242	10.11	10	10.10	10.25	232	3,139	7.39%	大買/鉅額交易
2021/12/24	38	10.03	9.1	10.02	9.97	28.9	3,049	0.95%
2021/12/23	9	10.06	21	10.10	9.97	-12	2,973	-0.40%
2021/12/22	84	9.89	96	9.91	9.90	-12	2,868	-0.42%
2021/12/20	5	9.53	0.2	9.45	9.49	4.8	2,772	0.17%
2021/12/17	45	9.45	39	9.44	9.50	6	2,775	0.22%
2021/12/16	12	9.73	39	9.69	9.47	-27	2,760	-0.98%
2021/12/15	0	9.45	0.8	9.40	9.45	-0.8	2,712	-0.03%
2021/12/14	6	9.60	30	9.50	9.42	-24	2,690	-0.89%
2021/12/13	84.2	9.75	2	10.00	9.82	82.2	2,609	3.15%
2021/12/10	132.1	10.16	32.7	10.17	9.93	99.4	2,513	3.95%	大買/
2021/12/09	40	9.42	29	9.82	10.15	11	2,274	0.48%
2021/12/08	13	9.24	0	0.00	9.26	13	2,023	0.64%
2021/12/07	0	0.00	2	9.19	9.15	-2	2,006	-0.10%
2021/12/06	3	9.12	2	9.11	9.11	1	2,009	0.05%
2021/12/03	12	9.27	0	0.00	9.18	12	2,007	0.60%
2021/12/02	10	9.25	1	9.11	9.15	9	1,999	0.45%
2021/12/01	6	9.20	0	0.00	9.24	6	1,987	0.30%
2021/11/29	2	9.10	2	9.05	9.11	0	1,823	0.00%
2021/11/26	1	9.38	0	0.00	9.20	1	1,829	0.05%
2021/11/25	5	9.46	0	0.00	9.44	5	1,770	0.28%
2021/11/24	0	9.48	1.9	9.51	9.51	-1.9	1,751	-0.11%
2021/11/19	2	9.60	0	0.00	9.56	2	1,727	0.12%
2021/11/18	2	9.61	2	9.61	9.58	0	1,736	0.00%
2021/11/16	2	9.56	0	0.00	9.56	2	1,793	0.11%
2021/11/15	0	9.51	10	9.58	9.54	-10	1,798	-0.56%
2021/11/11	4	9.80	0	0.00	9.76	4	1,798	0.22%
2021/11/09	2	9.80	5.6	9.94	9.82	-3.6	1,908	-0.19%
2021/11/08	0	0.00	2	9.99	9.95	-2	1,969	-0.10%
2021/11/05	2	9.94	0	0.00	9.94	2	2,105	0.09%
2021/11/04	0	0.00	9	10.11	10.10	-9	2,265	-0.40%
2021/11/03	0	0.00	2	9.80	9.77	-2	2,746	-0.07%
2021/11/02	22	9.77	1	9.79	9.72	21	2,918	0.72%
2021/11/01	1	9.76	0	0.00	9.76	1	3,043	0.03%
2021/10/28	1	9.68	0	0.00	9.90	1	3,040	0.03%
2021/10/27	5	9.67	2	9.69	9.70	3	3,030	0.10%
2021/10/26	0	0.00	14	9.68	9.70	-14	3,032	-0.46%
2021/10/25	2	9.46	4	9.56	9.57	-2	3,012	-0.07%
2021/10/22	0	0.00	5	9.51	9.54	-5	3,050	-0.16%
2021/10/15	0	0.00	2	9.30	9.31	-2	3,183	-0.06%
2021/10/13	2	9.21	0	0.00	9.25	2	3,257	0.06%
2021/10/05	0	0.00	2	9.25	9.28	-2	3,379	-0.06%
2021/10/04	3	9.29	1.1	9.19	9.15	1.9	3,397	0.06%
2021/10/01	1	9.45	1	9.41	9.45	0	3,393	0.00%
2021/09/29	2	9.55	0	0.00	9.57	2	3,442	0.06%
2021/09/27	0	0.00	2	9.76	9.71	-2	3,672	-0.05%
2021/09/22	2	9.50	5	9.45	9.53	-3	3,917	-0.08%
2021/09/16	0	0.00	14	9.48	9.50	-14	3,929	-0.36%
2021/09/15	2	9.53	6	9.57	9.50	-4	3,933	-0.10%
2021/09/14	9	9.57	0	0.00	9.60	9	3,944	0.23%
2021/09/10	0	0.00	3	9.60	9.59	-3	4,010	-0.07%
2021/09/09	3	9.43	0	0.00	9.59	3	4,037	0.07%
2021/09/07	1	9.52	0	0.00	9.60	1	4,050	0.02%
2021/09/06	3.1	9.79	0	0.00	9.66	3.1	4,053	0.08%
2021/09/03	2	9.87	2	9.95	9.88	0	4,049	0.00%
2021/09/02	2	9.84	0	0.00	9.90	2	4,044	0.05%
2021/08/30	0	0.00	5	9.65	9.64	-5	4,050	-0.12%
2021/08/27	0.6	9.68	1	9.68	9.67	-0.4	4,068	-0.01%
2021/08/26	0	0.00	8	9.69	9.68	-8	4,103	-0.19%
2021/08/25	1	9.60	0	0.00	9.67	1	4,136	0.02%
2021/08/24	2	9.53	2	9.64	9.59	0	4,151	0.00%
2021/08/23	0	0.00	5	9.58	9.58	-5	4,196	-0.12%
2021/08/20	5.7	9.42	11.3	9.56	9.43	-5.6	4,200	-0.13%
2021/08/19	2	9.57	2	9.67	9.55	0	4,214	0.00%
2021/08/18	2	9.63	8	9.65	9.82	-6	4,214	-0.14%
2021/08/17	4	9.60	0	0.00	9.82	4	4,233	0.09%
2021/08/16	6	9.56	25	9.87	9.53	-19	4,225	-0.45%
2021/08/13	21	9.94	0	0.00	9.91	21	4,188	0.50%
2021/08/12	6.5	10.22	22	10.10	10.15	-15.5	4,177	-0.37%
2021/08/11	16	10.58	9	10.63	10.65	7	4,159	0.17%
2021/08/10	8	10.81	9	10.59	10.40	-1	4,112	-0.02%
2021/08/09	93.5	11.66	32.2	11.61	11.50	61.3	4,094	1.50%
2021/08/06	20	11.40	22	11.40	11.40	-2	3,679	-0.06%
2021/08/05	0	0.00	28	10.39	10.40	-28	3,635	-0.77%
2021/08/04	5	9.47	2	9.44	9.46	3	3,665	0.08%
2021/08/03	1.2	9.43	0	0.00	9.42	1.2	3,794	0.03%
2021/07/30	4	9.54	0	0.00	9.54	4	3,889	0.10%
2021/07/29	5	9.56	0	0.00	9.58	5	3,959	0.13%
2021/07/28	2	9.58	0	0.00	9.56	2	4,050	0.05%
2021/07/27	2	9.78	4	9.99	9.78	-2	4,183	-0.05%
2021/07/26	0	0.00	3	9.87	10.00	-3	4,288	-0.07%
2021/07/23	0	0.00	6.1	9.85	9.75	-6.1	4,398	-0.14%
2021/07/22	4	9.64	3	9.60	9.60	1	4,517	0.02%
2021/07/21	6	9.84	0	0.00	9.58	6	4,589	0.13%
2021/07/20	12	9.89	2	9.92	9.89	10	4,712	0.21%
2021/07/19	0	0.00	2	10.03	10.10	-2	4,873	-0.04%
2021/07/16	0	0.00	2	9.98	9.95	-2	5,379	-0.04%
2021/07/15	3	9.98	7.4	9.92	9.94	-4.4	6,101	-0.07%
2021/07/14	2	9.77	2	9.90	9.72	0	6,521	0.00%
2021/07/13	0	0.00	27	9.93	9.86	-27	6,684	-0.40%
2021/07/12	2	9.90	2	10.00	9.90	0	6,768	0.00%
2021/07/09	1	9.93	2	10.05	9.90	-1	6,811	-0.01%
2021/07/08	22	9.94	3.9	9.98	9.88	18.1	6,906	0.26%
2021/07/07	14	9.92	10	9.92	9.86	4	7,050	0.06%
2021/07/06	10	10.01	5	10.15	9.96	5	7,140	0.07%
2021/07/05	44	10.05	19	10.21	10.20	25	7,236	0.35%
2021/07/02	6	10.03	14.1	9.99	9.90	-8.1	7,364	-0.11%
2021/07/01	20	10.10	7.9	9.69	10.15	12.1	7,257	0.17%
2021/06/29	3	9.22	1	9.15	9.16	2	7,237	0.03%
2021/06/28	1	9.32	6	9.38	9.32	-5	7,271	-0.07%
2021/06/25	10	9.48	0	0.00	9.42	10	7,458	0.13%
2021/06/24	1	9.47	0	0.00	9.46	1	7,543	0.01%
2021/06/23	0	0.00	12	9.42	9.43	-12	7,676	-0.16%
2021/06/22	2	9.32	9	9.36	9.32	-7	7,680	-0.09%
2021/06/21	3	9.37	1	9.39	9.31	2	7,686	0.03%
2021/06/18	2	9.75	0.8	9.71	9.64	1.2	7,719	0.02%
2021/06/17	1	9.83	4.8	9.68	9.77	-3.8	7,809	-0.05%
2021/06/16	0	0.00	0.7	9.68	9.68	-0.7	7,836	-0.01%
2021/06/11	0	0.00	0.6	9.81	9.81	-0.6	7,876	-0.01%
2021/06/09	1	9.94	0	0.00	9.78	1	7,892	0.01%
2021/06/08	2	9.99	0	0.00	10.00	2	7,900	0.03%
2021/06/07	14	9.93	4	9.90	9.91	10	7,915	0.13%
2021/06/04	2	10.20	3	10.20	10.10	-1	7,895	-0.01%
2021/06/03	2	10.25	4	10.30	10.15	-2	7,899	-0.03%
2021/06/02	0	0.00	13	10.15	10.10	-13	7,873	-0.17%
2021/06/01	5	10.10	50	10.10	10.15	-45	7,850	-0.57%
2021/05/31	75	10.09	4	10.08	10.00	71	7,835	0.91%
2021/05/27	1	9.63	0	0.00	9.45	1	7,779	0.01%
2021/05/25	1	9.56	0	0.00	9.56	1	7,756	0.01%
2021/05/24	1	9.24	0.1	9.38	9.41	0.9	7,789	0.01%
2021/05/21	1	9.29	1.2	9.41	9.38	-0.2	7,817	0.00%
2021/05/20	1	9.32	55	9.16	9.20	-54	7,829	-0.69%
2021/05/19	0	0.00	21	9.07	9.08	-21	7,813	-0.27%
2021/05/18	5	8.72	2	9.04	9.04	3	7,769	0.04%
2021/05/17	25	8.65	6	8.40	8.37	19	7,684	0.25%
2021/05/14	4	9.61	25	9.30	9.30	-21	7,592	-0.28%
2021/05/13	75	9.55	58	9.55	9.61	17	7,488	0.23%
2021/05/12	159	10.36	23.3	10.44	9.95	135.7	7,372	1.84%	大買/鉅額交易
2021/05/11	1	10.80	12	10.78	10.40	-11	7,214	-0.15%
2021/05/10	2	11.20	3	11.10	11.20	-1	7,096	-0.01%
2021/05/07	3	11.00	5	11.22	11.25	-2	7,074	-0.03%
2021/05/06	0	0.00	18	10.88	10.85	-18	7,054	-0.26%
2021/05/05	1.5	11.14	5	11.28	10.95	-3.5	6,988	-0.05%
2021/05/04	6	11.11	36.3	11.04	11.15	-30.3	6,914	-0.44%
2021/05/03	0	0.00	90	12.06	11.95	-90	6,757	-1.33%
2021/04/29	20	12.82	3	12.85	12.45	17	6,688	0.25%
2021/04/28	18	12.43	41	12.54	12.80	-23	6,581	-0.35%
2021/04/27	4	12.54	4	12.59	12.60	0	6,603	0.00%
2021/04/26	11	12.48	7.9	12.69	12.80	3.1	6,606	0.05%
2021/04/23	24	12.14	64	11.99	12.20	-40	6,475	-0.62%
2021/04/22	65	12.80	77	12.39	12.10	-12	6,339	-0.19%
2021/04/21	152.1	13.40	105.3	13.54	13.35	46.9	5,837	0.80%	大買/大賣/
2021/04/20	54	12.72	27	12.83	12.90	27	5,116	0.53%
2021/04/19	66	11.76	4.4	11.70	11.75	61.6	4,727	1.30%
2021/04/16	31	11.25	31	11.19	11.35	0	4,570	0.00%
2021/04/15	3	11.12	114.2	11.18	11.15	-111.2	4,514	-2.46%	大賣/鉅額交易
2021/04/14	112.8	10.93	12	11.10	11.10	100.8	4,503	2.24%	大買/
2021/04/13	45.4	11.19	111.8	11.49	11.00	-66.4	4,482	-1.48%	大賣/
2021/04/12	55	11.02	24	11.12	11.20	31	4,375	0.71%
2021/04/09	59	11.05	95.3	10.91	11.00	-36.3	4,303	-0.84%
2021/04/08	102.3	11.12	127.5	10.90	11.20	-25.2	4,228	-0.60%	大買/大賣/
2021/04/07	120	10.81	29	10.81	10.90	91	4,120	2.21%	大買/
2021/04/06	29	10.93	102	10.95	10.80	-73	4,131	-1.77%	大賣/
2021/04/01	0	0.00	40.4	10.45	10.50	-40.4	4,043	-1.00%
2021/03/31	11	10.68	0	0.00	10.50	11	4,142	0.27%
2021/03/30	140.4	10.72	123.4	10.65	10.75	17	4,362	0.39%	大買/大賣/
2021/03/29	40	10.33	0	0.00	10.40	40	4,267	0.94%
2021/03/26	86	10.60	104	10.74	10.50	-18	4,228	-0.43%	大賣/
2021/03/25	0	0.00	2	10.25	10.20	-2	4,168	-0.05%
2021/03/24	10	10.35	0	0.00	10.40	10	4,211	0.24%
2021/03/23	21	10.51	0	0.00	10.30	21	4,220	0.50%
2021/03/22	64	10.44	6	10.51	10.70	58	4,224	1.37%
2021/03/19	25	10.33	2.5	10.28	10.25	22.5	4,164	0.54%
2021/03/18	25	10.32	25	10.20	10.40	0	4,191	0.00%
2021/03/17	13	10.15	15	10.20	10.20	-2	4,353	-0.05%
2021/03/16	10	10.20	0	0.00	10.20	10	4,478	0.22%
2021/03/15	10	10.20	20	10.15	10.20	-10	4,705	-0.21%
2021/03/12	29	10.20	0	0.00	10.20	29	5,115	0.57%
2021/03/11	50	10.35	29	10.30	10.20	21	5,812	0.36%
2021/03/10	29	10.15	0	0.00	10.15	29	5,905	0.49%
2021/03/09	2	10.10	5	10.06	10.05	-3	6,132	-0.05%
2021/03/08	2	10.05	1	10.10	10.10	1	6,247	0.02%
2021/03/04	0	0.00	5	10.25	10.30	-5	6,734	-0.07%
2021/03/03	3	10.10	0	0.00	10.15	3	6,827	0.04%
2021/03/02	9	10.40	1.2	10.49	10.20	7.8	7,054	0.11%
2021/02/26	20	10.45	0	0.00	10.45	20	7,239	0.28%
2021/02/24	0	0.00	3	10.70	10.45	-3	7,299	-0.04%
2021/02/23	11	10.63	0	0.00	10.60	11	7,284	0.15%
2021/02/22	1	10.45	29	10.45	10.45	-28	7,350	-0.38%
2021/02/19	3	10.30	22.7	10.38	10.40	-19.7	7,398	-0.27%
2021/02/18	0	0.00	9.5	10.19	10.10	-9.5	7,385	-0.13%
2021/02/17	2	9.96	24	9.95	10.10	-22	7,394	-0.30%
2021/02/05	6	9.97	0	0.00	9.91	6	7,387	0.08%
2021/02/04	1	10.00	20.3	10.07	10.10	-19.3	7,331	-0.26%
2021/02/03	39	10.15	37	10.28	10.15	2	7,320	0.03%
2021/02/02	29	10.15	0	0.00	10.20	29	7,341	0.39%
2021/01/29	5	10.10	0	0.00	10.15	5	7,378	0.07%
2021/01/28	1	10.35	0	0.00	10.20	1	7,437	0.01%
2021/01/26	10	10.35	1	10.35	10.30	9	7,448	0.12%
2021/01/22	0	0.00	4	10.63	10.60	-4	7,455	-0.05%
2021/01/21	4	10.50	0	0.00	10.35	4	7,446	0.05%
2021/01/20	15	10.66	7.1	11.19	10.55	7.9	7,483	0.11%
2021/01/19	5	10.30	105	10.99	11.20	-100	7,358	-1.36%	大賣/
2021/01/15	0	0.00	0	10.43	10.30	0	7,334	0.00%
2021/01/14	0	0.00	1	10.65	10.50	-1	7,375	-0.01%
2021/01/13	0	0.00	1	10.55	10.55	-1	7,438	-0.01%
2021/01/12	0	0.00	22.1	10.44	10.35	-22.1	7,503	-0.29%
2021/01/11	0.5	10.60	5	10.60	10.60	-4.5	7,617	-0.06%
2021/01/08	1	10.50	10	10.60	10.65	-9	7,992	-0.11%
2021/01/07	0	0.00	0.2	10.60	10.65	-0.2	8,153	0.00%
2021/01/06	65	10.66	0	0.00	10.60	65	8,144	0.80%
2021/01/05	1	10.80	0	10.80	10.85	1	8,141	0.01%
2021/01/04	2	10.90	0	0.00	10.90	2	8,296	0.02%
2020/12/30	59	11.15	1,704.5	11.04	11.00	-1,645.5	8,655	-19.01%	大賣/鉅額交易
2020/12/29	30	11.17	2	11.15	11.05	28	8,752	0.32%
2020/12/28	19	11.30	18	11.18	11.20	1	8,855	0.01%
2020/12/25	21	11.40	0	0.00	11.35	21	8,937	0.23%
2020/12/24	5	11.45	6.6	11.18	11.55	-1.6	8,998	-0.02%
2020/12/23	10	10.95	4	10.65	11.05	6	8,876	0.07%
2020/12/22	3	10.90	0	0.00	10.65	3	8,902	0.03%
2020/12/18	1	10.80	6.6	10.78	10.80	-5.6	9,291	-0.06%
2020/12/17	1	10.65	1	10.65	10.75	0	9,370	0.00%
2020/12/16	10	10.75	1	10.70	10.80	9	9,538	0.09%
2020/12/15	11	10.67	0.2	10.65	10.65	10.8	9,633	0.11%
2020/12/14	7	10.96	2.4	10.87	10.95	4.6	9,739	0.05%
2020/12/11	8.5	10.89	103	10.88	10.90	-94.5	9,948	-0.95%	大賣/
2020/12/10	81	11.57	11.6	11.37	11.45	69.4	10,159	0.68%
2020/12/09	26	11.64	28.3	11.81	11.75	-2.3	10,542	-0.02%
2020/12/08	40	12.06	126.2	11.98	11.95	-86.2	11,314	-0.76%	大賣/
2020/12/07	122	12.23	117.4	11.98	12.30	4.6	11,057	0.04%	大買/大賣/
2020/12/04	45	11.20	1	11.15	11.20	44	10,467	0.42%
2020/12/03	63	11.57	63	11.68	11.25	0	10,447	0.00%
2020/12/01	1	11.21	11	11.00	11.40	-10	10,667	-0.09%
2020/11/30	68	11.50	72	11.61	11.00	-4	10,487	-0.04%
2020/11/27	8.4	11.21	0	0.00	11.20	8.4	10,355	0.08%
2020/11/26	74	11.24	46	11.23	11.20	28	10,322	0.27%
2020/11/25	47	10.71	43	10.80	11.15	4	10,155	0.04%
2020/11/24	0	0.00	1.5	10.47	10.50	-1.5	10,123	-0.01%
2020/11/23	21.3	10.50	2	10.50	10.50	19.3	10,210	0.19%
2020/11/20	20	10.70	41.5	10.84	10.70	-21.6	10,250	-0.21%
2020/11/19	43	10.83	52.2	10.93	10.80	-9.2	10,348	-0.09%
2020/11/18	0	0.00	10	10.62	10.60	-10	10,504	-0.10%
2020/11/17	4	10.34	1	10.40	10.30	3	10,527	0.03%
2020/11/16	1	10.45	5	10.45	10.35	-4	10,691	-0.04%
2020/11/13	0	0.00	1	10.40	10.50	-1	11,339	-0.01%
2020/11/12	0	0.00	3	10.45	10.40	-3	11,765	-0.03%
2020/11/11	0	0.00	10	10.45	10.35	-10	11,900	-0.08%
2020/11/10	3	10.42	0	0.00	10.40	3	11,905	0.03%
2020/11/09	4	10.58	5	10.70	10.60	-1	11,936	-0.01%
2020/11/06	12	10.74	10	10.69	10.70	2	12,028	0.02%
2020/11/05	13	10.92	6.8	10.90	10.85	6.2	12,035	0.05%
2020/11/04	0	0.00	2	10.65	10.40	-2	11,987	-0.02%
2020/11/03	0	0.00	1	10.55	10.45	-1	12,058	-0.01%
2020/11/02	4	10.40	0	0.00	10.30	4	12,074	0.03%
2020/10/30	0	0.00	1	10.40	10.40	-1	12,130	-0.01%
2020/10/29	31.2	10.49	10	10.40	10.50	21.2	12,205	0.17%
2020/10/28	0.9	10.90	1	10.80	10.70	0	12,258	0.00%
2020/10/27	9	10.66	1.8	10.66	10.55	7.2	12,277	0.06%
2020/10/26	4.1	10.57	0	0.00	10.50	4.1	12,347	0.03%
2020/10/23	25	10.80	14	10.76	10.80	11	12,336	0.09%
2020/10/22	13.5	10.83	0.4	10.75	10.75	13.1	12,372	0.11%
2020/10/21	3	11.10	1.4	11.31	11.10	1.6	12,432	0.01%
2020/10/20	2	11.60	6	11.56	11.55	-4	12,409	-0.03%
2020/10/19	1,546	11.85	5	11.88	11.75	1,541	12,444	12.38%	大買/鉅額交易
2020/10/16	170.5	11.51	26.3	11.76	11.70	144.2	12,426	1.16%	大買/鉅額交易
2020/10/15	11	10.55	1,584.1	10.50	11.35	-1,573.1	12,199	-12.89%	大賣/鉅額交易
2020/10/14	0	0.00	24	10.35	10.35	-24	12,315	-0.19%
2020/10/13	6.5	10.37	9	10.30	10.35	-2.5	12,609	-0.02%
2020/10/12	16.4	10.90	26	10.96	10.80	-9.6	13,172	-0.07%
2020/09/28	13	5.60	1	5.57	5.53	12	13,380	0.09%
2020/09/25	7.6	5.69	24.3	5.73	5.64	-16.7	13,275	-0.13%
2020/09/24	18	5.84	4	5.82	5.81	14	13,135	0.11%
2020/09/23	4	5.99	3	6.02	6.00	1	13,040	0.01%
2020/09/22	5	6.01	6	6.04	6.00	-1	13,076	-0.01%
2020/09/21	4	6.03	70	6.02	6.01	-66	13,134	-0.50%
2020/09/18	7	6.14	12.7	6.18	6.11	-5.7	13,122	-0.04%
2020/09/17	10	6.22	40	6.23	6.18	-30	13,170	-0.23%
2020/09/16	95	6.39	9	6.28	6.29	86	13,261	0.65%
2020/09/15	15	6.27	7.2	6.27	6.36	7.8	13,174	0.06%
2020/09/14	5	6.35	3	6.46	6.35	2	12,959	0.02%
2020/09/11	0	0.00	3	6.50	6.43	-3	12,898	-0.02%
2020/09/10	0	0.00	39	6.53	6.42	-39	12,756	-0.31%
2020/09/09	5	6.24	5	6.40	6.40	0	12,649	0.00%
2020/09/08	4	6.57	11	6.46	6.25	-7	12,571	-0.06%
2020/09/07	2	6.50	1	6.55	6.54	1	12,413	0.01%
2020/09/04	39	6.63	16	6.40	6.51	23	12,147	0.19%
2020/09/03	70	6.67	64	6.68	6.69	6	11,812	0.05%
2020/09/02	17	6.03	9	5.97	6.18	8	10,890	0.07%
2020/09/01	3	6.01	2	5.90	6.01	1	10,833	0.01%
2020/08/31	3	5.93	12	5.88	5.87	-9	10,824	-0.08%
2020/08/28	4	5.99	0	0.00	5.92	4	10,883	0.04%
2020/08/27	3	6.14	27	6.06	6.12	-24	10,860	-0.22%
2020/08/26	0	0.00	5	5.87	5.89	-5	10,522	-0.05%
2020/08/25	3.6	5.84	1	5.84	5.85	2.6	10,518	0.02%
2020/08/24	5	5.85	0	0.00	5.69	5	10,517	0.05%
2020/08/20	10	5.66	20	5.65	5.55	-10	10,736	-0.09%
2020/08/19	27	5.91	46	5.93	5.89	-19	10,655	-0.18%
2020/08/18	5	6.02	0	0.00	6.02	5	10,641	0.05%
2020/08/17	45	6.08	5	6.03	6.07	40	10,739	0.37%
2020/08/14	8	6.00	8	5.97	6.04	0	10,833	0.00%
2020/08/13	5	5.88	0.3	5.74	5.77	4.8	11,006	0.04%
2020/08/12	14	5.74	5.5	5.79	5.88	8.5	11,446	0.07%
2020/08/11	19	6.02	40	6.08	5.94	-21	12,223	-0.17%
2020/08/10	8	5.79	2.2	6.13	6.13	5.8	11,838	0.05%
2020/08/07	46	5.59	3.7	5.68	5.58	42.3	11,704	0.36%
2020/08/05	10	5.58	18	5.55	5.52	-8	12,396	-0.06%
2020/08/04	0	0.00	12	5.54	5.54	-12	12,581	-0.10%
2020/07/31	4	5.39	0	0.00	5.36	4	12,874	0.03%
2020/07/30	6.5	5.46	1	5.35	5.45	5.5	12,845	0.04%
2020/07/29	1	5.24	5	5.24	5.20	-4	12,752	-0.03%
2020/07/28	2	5.16	1	5.20	5.16	1	12,758	0.01%
2020/07/27	4	5.24	10	5.20	5.20	-6	12,756	-0.05%
2020/07/24	16	5.42	12	5.52	5.39	4	12,716	0.03%
2020/07/23	0	0.00	8	5.60	5.60	-8	12,657	-0.06%
2020/07/22	0	0.00	5	5.63	5.65	-5	12,643	-0.04%
2020/07/21	9	5.50	10	5.51	5.48	-1	12,557	-0.01%
2020/07/20	5	5.38	16	5.50	5.45	-11	12,522	-0.09%
2020/07/17	5.7	5.48	10	5.47	5.41	-4.3	12,490	-0.03%
2020/07/16	8	5.57	0	0.00	5.61	8	12,411	0.06%
2020/07/15	7	5.68	5	5.79	5.63	2	12,360	0.02%
2020/07/14	19	5.73	2	5.83	5.77	17	12,309	0.14%
2020/07/13	1	6.02	0	0.00	5.92	1	12,195	0.01%
2020/07/10	95	5.97	13	6.01	5.90	82	12,102	0.68%
2020/07/09	9	5.87	21	5.90	5.77	-12	11,802	-0.10%
2020/07/08	41	6.06	8	5.96	6.12	33	11,498	0.29%
2020/07/07	17	5.57	15	5.60	5.84	2	10,895	0.02%
2020/07/06	0	0.00	4.6	5.34	5.31	-4.6	10,586	-0.04%
2020/07/03	2	5.23	0	0.00	5.23	2	10,535	0.02%
2020/07/02	1	5.23	10	5.24	5.25	-9	10,531	-0.09%
2020/07/01	11.6	5.32	17.6	5.36	5.30	-6	10,472	-0.06%
2020/06/30	15.7	5.21	32	5.10	5.24	-16.3	10,311	-0.16%
2020/06/29	43.4	5.06	28	5.07	5.01	15.4	10,136	0.15%
2020/06/24	21.6	5.09	0	0.00	5.04	21.6	10,025	0.22%
2020/06/23	9	5.12	81	5.18	5.14	-72	9,827	-0.73%
2020/06/22	5	5.32	64	5.43	5.31	-59	9,634	-0.61%
2020/06/19	21	5.54	12	5.52	5.42	9	9,571	0.09%
2020/06/18	0	0.00	13	5.46	5.50	-13	9,572	-0.14%
2020/06/17	4	5.54	6	5.58	5.54	-2	9,597	-0.02%
2020/06/16	5	5.52	13.3	5.50	5.54	-8.3	9,633	-0.09%
2020/06/15	14	5.39	0	0.00	5.36	14	9,710	0.14%
2020/06/12	4	5.47	0	0.00	5.47	4	9,683	0.04%
2020/06/11	15	5.77	15	5.75	5.66	0	9,694	0.00%
2020/06/10	23	5.81	0	0.00	5.84	23	9,621	0.24%
2020/06/08	15	5.79	144	5.80	5.74	-129	9,640	-1.34%	大賣/鉅額交易
2020/06/04	18	5.91	0	0.00	5.84	18	9,557	0.19%
2020/06/03	3	5.71	3	5.73	5.87	0	9,500	0.00%
2020/06/02	2	5.68	31	5.67	5.66	-29	9,359	-0.31%
2020/06/01	12.1	5.72	3	5.75	5.66	9.1	9,332	0.10%
2020/05/29	8	5.65	10	5.61	5.69	-2	9,279	-0.02%
2020/05/27	169	5.80	24	5.83	5.80	145	9,089	1.60%	大買/鉅額交易
2020/05/26	0	0.00	4	5.62	5.59	-4	8,919	-0.04%
2020/05/25	0	0.00	2	5.75	5.57	-2	8,848	-0.02%
2020/05/22	71	5.72	59	5.68	5.70	12	8,761	0.14%
2020/05/21	0	0.00	4	5.81	5.62	-4	8,606	-0.05%
2020/05/20	108	6.07	97	5.73	5.95	11	8,366	0.13%	大買/
2020/05/19	3	5.87	47	5.82	5.79	-44	7,940	-0.55%
2020/05/18	106	6.94	6	7.41	6.40	100	7,425	1.35%	大買/
2020/05/15	3	7.10	66	7.10	7.10	-63	6,484	-0.97%
2020/05/14	80	6.46	0.2	6.46	6.46	79.8	6,211	1.29%
2020/05/13	57	5.87	23	5.88	5.88	34	5,918	0.57%
2020/05/12	2	5.33	22	5.35	5.35	-20	5,527	-0.36%
2020/05/11	5	4.80	16	4.87	4.87	-11	5,085	-0.22%
2020/05/08	37	4.41	127.4	4.39	4.43	-90.4	4,875	-1.85%	大賣/
2020/05/07	10	4.82	1	4.85	4.84	9	4,499	0.20%
2020/05/06	0	0.00	1	4.85	4.84	-1	4,462	-0.02%
2020/05/05	11	4.90	0	0.00	4.91	11	4,515	0.24%
2020/05/04	2	4.90	0	0.00	4.90	2	4,537	0.04%
2020/04/29	40	4.99	3	4.96	4.99	37	4,634	0.80%
2020/04/28	3	5.08	10	5.00	4.99	-7	4,652	-0.15%
2020/04/27	0	0.00	16	5.02	5.00	-16	4,717	-0.34%
2020/04/22	1	4.73	23	4.58	4.70	-22	4,704	-0.47%
2020/04/21	7	4.82	3	4.85	4.63	4	4,683	0.09%
2020/04/20	2	4.92	0	0.00	4.92	2	4,629	0.04%
2020/04/17	6	5.00	4	5.02	4.99	2	4,617	0.04%
2020/04/16	2	5.00	6	5.05	5.05	-4	4,550	-0.09%
2020/04/15	9.4	5.02	16	5.08	5.09	-6.6	4,527	-0.15%
2020/04/14	10.6	4.92	0	0.00	4.94	10.6	4,493	0.24%
2020/04/13	1	4.80	2	4.86	4.87	-1	4,482	-0.02%
2020/04/10	12	4.83	12.3	4.93	4.84	-0.3	4,574	-0.01%
2020/04/09	22	4.89	90	5.02	4.86	-68	4,603	-1.48%
2020/04/08	4	4.78	0	0.00	4.82	4	4,523	0.09%
2020/04/01	0	0.00	110	4.28	4.39	-110	4,439	-2.48%	大賣/鉅額交易
2020/03/31	10	4.30	0	0.00	4.24	10	4,415	0.23%
2020/03/30	0	0.00	23	4.25	4.23	-23	4,397	-0.52%
2020/03/27	0	0.00	3	4.21	4.15	-3	4,342	-0.07%
2020/03/24	0	0.00	2	4.07	4.08	-2	4,348	-0.05%
2020/03/23	3	4.01	13	4.07	3.98	-10	4,365	-0.23%
2020/03/20	0	0.00	10	3.70	3.78	-10	4,419	-0.23%
2020/03/19	5	3.50	3	3.44	3.44	2	4,637	0.04%
2020/03/17	0	0.00	31.6	3.74	3.87	-31.6	4,644	-0.68%
2020/03/16	0	0.00	2	4.17	3.97	-2	4,658	-0.04%
2020/03/13	10	4.11	2	4.06	4.15	8	4,670	0.17%
2020/03/12	2	4.65	10	4.50	4.50	-8	4,522	-0.18%
2020/03/11	15	4.99	4	5.04	4.90	11	4,477	0.25%
2020/03/10	1	4.70	25	4.74	4.95	-24	4,460	-0.54%
2020/03/09	2	4.96	0	0.00	4.95	2	4,407	0.05%
2020/03/05	5	5.32	0	0.00	5.32	5	4,446	0.11%
2020/03/03	1	5.30	0	0.00	5.32	1	4,499	0.02%
2020/03/02	0	0.00	6	5.11	5.23	-6	4,522	-0.13%
2020/02/27	0	0.00	7.3	5.39	5.34	-7.3	4,556	-0.16%
2020/02/26	10	5.56	0	0.00	5.56	10	4,659	0.21%
2020/02/24	0	0.00	13	5.83	5.76	-13	4,677	-0.28%
2020/02/20	0	0.00	10.6	5.92	5.94	-10.6	4,693	-0.23%
2020/02/18	4	5.93	0	0.00	5.94	4	4,753	0.08%
2020/02/13	2	5.99	167	6.00	5.99	-165	4,853	-3.40%	大賣/鉅額交易
2020/02/12	0	0.00	5	6.05	6.01	-5	4,916	-0.10%
2020/02/11	18	6.02	0	0.00	6.00	18	4,895	0.37%
2020/02/07	12	6.00	15	5.99	5.96	-3	4,912	-0.06%
2020/02/06	0	0.00	3.6	6.14	6.12	-3.6	4,918	-0.07%
2020/02/05	11.8	5.87	2	5.86	5.87	9.8	4,979	0.20%
2020/02/04	29.6	5.68	12	5.82	5.90	17.6	5,053	0.35%
2020/02/03	10.6	5.30	21	5.42	5.55	-10.4	4,990	-0.21%
2020/01/30	11	6.01	48	6.10	5.99	-37	4,890	-0.76%
2020/01/20	2	6.65	64.8	6.69	6.65	-62.8	4,809	-1.31%
2020/01/17	0	0.00	123.6	6.71	6.71	-123.6	4,781	-2.58%	大賣/鉅額交易
2020/01/16	0	0.00	0.7	6.69	6.73	-0.7	4,788	-0.02%
2020/01/15	0	0.00	0.4	6.72	6.76	-0.4	4,805	-0.01%
2020/01/14	14	6.76	5	6.74	6.74	9	4,824	0.19%
2020/01/13	0	0.00	42	6.73	6.70	-42	4,876	-0.86%
2020/01/10	0	0.00	5	6.74	6.73	-5	4,902	-0.10%
2020/01/09	0	0.00	10	6.80	6.78	-10	4,910	-0.20%
2020/01/08	5	6.73	56	6.73	6.71	-51	4,936	-1.03%
2020/01/06	3	6.78	14	6.80	6.80	-11	4,938	-0.22%
2020/01/03	46.3	7.18	0	0.00	7.02	46.3	4,869	0.95%
2019/12/31	5	7.13	0	0.00	7.12	5	4,895	0.10%
2019/12/27	20	7.25	2	7.23	7.18	18	5,039	0.36%
2019/12/26	110	7.17	80	7.12	7.16	30	5,135	0.58%	大買/
2019/12/25	0	0.00	5	7.10	7.10	-5	5,223	-0.10%
2019/12/23	10	7.08	0	0.00	7.08	10	5,252	0.19%
2019/12/20	2	7.07	0	0.00	7.07	2	5,265	0.04%
2019/12/19	1	7.13	0	0.00	7.16	1	5,208	0.02%
2019/12/18	22	7.24	20	7.17	7.18	2	5,243	0.04%
2019/12/17	83	7.31	20	7.33	7.25	63	5,187	1.21%
2019/12/16	11	7.21	60	7.46	7.49	-49	5,088	-0.96%
2019/12/13	39	7.17	26	7.23	7.19	13	4,858	0.27%
2019/12/12	71	7.17	6	7.18	7.15	65	4,791	1.36%
2019/12/11	28	7.23	49.6	7.28	7.23	-21.6	4,752	-0.46%
2019/12/10	80	7.08	10	7.13	7.10	70	4,633	1.51%
2019/12/06	7	7.00	0	0.00	6.98	7	4,590	0.15%
2019/12/04	0	0.00	2.8	6.94	6.92	-2.8	4,654	-0.06%
2019/12/02	13	7.13	5	7.18	7.08	8	5,470	0.15%
2019/11/28	33	7.00	10.1	7.03	7.04	22.9	5,477	0.42%
2019/11/27	1	6.91	5	6.94	6.92	-4	5,468	-0.07%
2019/11/26	35	6.93	0	0.00	6.92	35	5,457	0.64%
2019/11/25	80	7.04	0	0.00	7.06	80	5,383	1.49%
2019/11/21	6	6.88	0	0.00	6.88	6	5,237	0.11%
2019/11/20	9	7.01	2	7.02	7.05	7	5,203	0.13%
2019/11/19	31	7.01	0	0.00	7.01	31	5,245	0.59%
2019/11/15	0	0.00	2	7.01	7.00	-2	5,286	-0.04%
2019/11/14	16	7.06	85.3	7.10	7.05	-69.3	5,320	-1.30%
2019/11/11	11	7.59	78	7.55	7.44	-67	5,234	-1.28%
2019/11/08	0	0.00	1	7.84	7.81	-1	5,156	-0.02%
2019/11/06	15	8.07	0	0.00	7.90	15	5,130	0.29%
2019/11/05	2	8.04	0	0.00	8.03	2	5,142	0.04%
2019/10/31	3	8.11	36	8.13	8.09	-33	5,003	-0.66%
2019/10/30	4	8.18	0	0.00	8.16	4	4,977	0.08%
2019/10/29	15	8.27	50	8.18	8.22	-35	4,954	-0.71%
2019/10/25	2	8.35	0	0.00	8.35	2	4,993	0.04%
2019/10/24	20	8.36	0	0.00	8.37	20	4,991	0.40%
2019/10/23	0	0.00	2	8.44	8.43	-2	4,999	-0.04%
2019/10/22	13	8.50	3	8.58	8.50	10	5,108	0.20%
2019/10/21	25	8.47	5	8.50	8.65	20	5,288	0.38%
2019/10/18	131	8.53	125	8.45	8.45	6	5,495	0.11%	大買/大賣/
2019/10/16	2	8.38	1	8.39	8.37	1	5,477	0.02%
2019/10/14	5	8.46	0	0.00	8.43	5	5,459	0.09%
2019/10/08	5	8.68	0	0.00	8.62	5	5,410	0.09%
2019/10/07	2	8.59	220	8.65	8.60	-218	5,401	-4.04%	大賣/鉅額交易
2019/10/04	20	8.80	0	0.00	8.77	20	5,300	0.38%
2019/10/03	0	0.00	3	9.00	8.95	-3	5,249	-0.06%
2019/10/02	20	8.87	12.4	9.00	8.96	7.6	5,196	0.15%
2019/10/01	0	0.00	17	9.02	8.79	-17	5,056	-0.34%
2019/09/27	3	8.78	0	0.00	8.76	3	4,953	0.06%
2019/09/26	4	8.96	0	0.00	8.92	4	4,927	0.08%
2019/09/25	15	8.98	0	0.00	8.97	15	4,944	0.30%
2019/09/24	10	9.15	0	0.00	9.11	10	4,961	0.20%
2019/09/23	15	9.33	10	9.17	9.12	5	4,952	0.10%
2019/09/19	10	9.06	0	0.00	9.05	10	4,885	0.20%
2019/09/18	263	9.01	50	9.04	9.04	213	4,849	4.39%	大買/鉅額交易
2019/09/17	50	8.86	0	8.85	8.90	50	4,809	1.04%
2019/09/12	2	8.86	0	0.00	8.81	2	4,788	0.04%
2019/09/11	0	0.00	1	8.88	8.82	-1	4,798	-0.02%
2019/09/10	8	8.98	0	0.00	8.91	8	4,768	0.17%
2019/09/09	20	9.17	23	9.03	8.93	-3	4,785	-0.06%
2019/09/06	5	9.05	0	0.00	9.06	5	4,769	0.10%
2019/09/05	110	9.45	40	9.35	9.13	70	4,741	1.48%	大買/
2019/09/04	193.5	9.62	8	9.50	9.75	185.5	4,545	4.08%	大買/鉅額交易
2019/09/03	0	0.00	10	8.86	8.88	-10	4,129	-0.24%
2019/09/02	5.7	8.64	1	8.55	8.68	4.7	4,063	0.12%
2019/08/29	0	0.00	0.8	8.54	8.58	-0.8	4,054	-0.02%
2019/08/28	10	8.63	21	8.61	8.53	-11	4,030	-0.27%
2019/08/27	0	0.00	11	8.55	8.53	-11	4,045	-0.27%
2019/08/26	5.7	8.55	0	8.50	8.54	5.7	4,071	0.14%
2019/08/23	1	8.78	0	0.00	8.72	1	4,124	0.02%
2019/08/22	0	0.00	22.7	8.97	8.84	-22.7	4,254	-0.53%
2019/08/21	7	8.77	10	8.77	8.77	-3	4,214	-0.07%
2019/08/20	0	0.00	1	8.88	8.87	-1	4,209	-0.02%
2019/08/19	1	8.67	11	8.58	8.79	-10	4,153	-0.24%
2019/08/16	30	8.59	14	8.59	8.50	16	4,107	0.39%
2019/08/15	5	8.46	30	8.48	8.49	-25	4,160	-0.60%
2019/08/14	0	0.00	6	8.70	8.63	-6	4,160	-0.14%
2019/08/13	7	8.68	1	8.75	8.65	6	4,231	0.14%
2019/08/12	10	8.79	0	0.00	8.70	10	4,330	0.23%
2019/08/08	10	8.90	16	8.91	8.86	-6	4,360	-0.14%
2019/08/07	30	8.91	12	8.92	8.84	18	4,436	0.41%
2019/08/06	5	8.43	8.9	8.92	8.95	-3.9	4,518	-0.09%
2019/08/05	0	0.00	5	8.56	8.53	-5	4,612	-0.11%
2019/08/02	15	8.55	10	8.67	8.51	5	4,660	0.11%
2019/07/31	11	8.84	0	0.00	8.74	11	4,771	0.23%
2019/07/30	20	8.88	0	0.00	8.81	20	4,797	0.42%
2019/07/29	7	8.99	2	8.95	8.96	5	4,815	0.10%
2019/07/26	0	0.00	10	9.13	9.10	-10	4,782	-0.21%
2019/07/25	5	9.11	5	9.21	9.09	0	4,767	0.00%
2019/07/24	13	8.97	18	9.13	9.21	-5	4,753	-0.11%
2019/07/23	22	9.30	0	0.00	9.15	22	4,775	0.46%
2019/07/22	3	8.86	65	9.48	9.48	-62	4,604	-1.35%
2019/07/19	10	8.62	0	0.00	8.62	10	4,363	0.23%
2019/07/18	5	8.63	5	8.68	8.67	0	4,367	0.00%
2019/07/17	20	8.51	0	0.00	8.66	20	4,380	0.46%
2019/07/16	30	8.61	30	8.59	8.58	0	4,389	0.00%
2019/07/15	5	8.59	10	8.58	8.54	-5	4,429	-0.11%
2019/07/11	0.1	8.71	0.5	8.71	8.75	-0.4	4,931	-0.01%
2019/07/10	0	0.00	4	8.75	8.71	-4	4,965	-0.08%
2019/07/09	15	8.76	3	8.81	8.68	12	5,012	0.24%
2019/07/08	10	8.93	4	8.94	8.84	6	5,048	0.12%
2019/07/05	20	9.08	0	0.00	9.05	20	5,071	0.39%
2019/07/03	0.2	9.07	17	9.11	9.13	-16.9	5,311	-0.32%
2019/07/01	10	9.16	31	9.25	9.16	-21	5,399	-0.39%
2019/06/28	0	0.00	0.6	9.00	9.04	-0.6	5,438	-0.01%
2019/06/27	5	9.19	10	9.13	9.12	-5	5,574	-0.09%
2019/06/26	31	9.06	23	9.13	9.15	8	5,677	0.14%
2019/06/25	3	9.13	0	0.00	9.12	3	5,864	0.05%
2019/06/21	0	0.00	2	9.37	9.31	-2	6,000	-0.03%
2019/06/20	0	0.00	2	9.51	9.50	-2	6,071	-0.03%
2019/06/19	10	9.56	0	0.00	9.43	10	6,223	0.16%
2019/06/17	0.3	9.36	11	9.42	9.42	-10.7	6,448	-0.17%
2019/06/14	20	9.39	20	9.50	9.36	0	6,767	0.00%
2019/06/13	11	9.25	5	9.50	9.32	6	7,083	0.08%
2019/06/12	53	9.59	11	9.48	9.42	42	7,553	0.56%
2019/06/11	4	9.13	50	9.11	9.11	-46	7,877	-0.58%
2019/06/10	6	8.61	0	0.00	8.87	6	7,951	0.08%
2019/06/06	15	8.46	27	8.52	8.45	-12	8,026	-0.15%
2019/06/05	1	8.50	10	8.38	8.46	-9	8,022	-0.11%
2019/06/04	15	8.37	13	8.37	8.33	2	7,996	0.03%
2019/06/03	10	8.43	0	0.00	8.35	10	8,028	0.12%
2019/05/31	10	8.54	10	8.64	8.57	0	8,030	0.00%
2019/05/30	0	0.00	111.8	8.53	8.59	-111.8	8,027	-1.39%	大賣/鉅額交易
2019/05/29	22	8.49	15	8.48	8.78	7	8,003	0.09%
2019/05/28	0	0.00	8	8.29	8.25	-8	7,929	-0.10%
2019/05/27	0	0.00	4	8.20	8.20	-4	8,100	-0.05%
2019/05/24	0	0.00	10	8.35	8.29	-10	8,460	-0.12%
2019/05/23	7	8.08	7	8.10	8.25	0	8,466	0.00%
2019/05/22	0	0.00	20	8.44	8.32	-20	8,460	-0.24%
2019/05/21	9	8.22	0	0.00	8.21	9	8,451	0.11%
2019/05/20	56	8.13	32	8.11	8.12	24	8,475	0.28%
2019/05/17	41	8.35	0	0.00	8.21	41	8,436	0.49%
2019/05/16	15	8.70	25	8.62	8.61	-10	8,382	-0.12%
2019/05/15	20	9.05	0	0.00	8.96	20	8,373	0.24%
2019/05/14	13	8.26	100	8.50	8.65	-87	8,346	-1.04%
2019/05/13	28	8.99	39	8.92	8.72	-11	8,332	-0.13%
2019/05/09	29	9.50	66	9.39	9.21	-37	8,185	-0.45%
2019/05/08	1	9.85	0	0.00	9.81	1	8,130	0.01%
2019/05/06	18	9.99	25	9.99	9.95	-7	8,155	-0.09%
2019/05/03	27	10.22	1	10.25	10.25	26	8,115	0.32%
2019/04/29	34	10.36	64	10.35	10.35	-30	8,233	-0.36%
2019/04/26	24	10.75	0	0.00	10.70	24	8,187	0.29%
2019/04/25	3	10.80	0	0.00	10.80	3	8,320	0.04%
2019/04/24	0	0.00	1	10.90	10.80	-1	8,451	-0.01%
2019/04/23	26	10.85	130	10.85	10.85	-104	8,610	-1.21%	大賣/鉅額交易
2019/04/22	20	10.95	83	10.92	10.85	-63	8,609	-0.73%
2019/04/19	30	10.95	1	10.95	10.95	29	8,638	0.34%
2019/04/18	57	11.03	5	10.90	10.90	52	8,654	0.60%
2019/04/17	37	11.23	8	11.30	11.40	29	8,525	0.34%
2019/04/16	46	10.90	15	10.95	10.85	31	8,287	0.37%
2019/04/15	29.5	10.95	35	10.95	10.95	-5.5	8,364	-0.07%
2019/04/12	6.6	10.90	1	11.00	10.90	5.6	8,449	0.07%
2019/04/11	9	11.00	0.1	10.90	11.00	8.9	8,713	0.10%
2019/04/10	7	11.04	9	11.25	11.10	-2	8,785	-0.02%
2019/04/09	31	10.91	0	0.00	10.90	31	8,731	0.36%
2019/04/08	22	11.29	0	0.00	11.15	22	8,692	0.25%
2019/04/03	0	0.00	5	11.25	11.20	-5	8,751	-0.06%
2019/04/02	0	0.00	3	11.20	11.15	-3	9,159	-0.03%
2019/04/01	22	11.45	0	0.00	11.20	22	9,330	0.24%
2019/03/29	1.4	11.42	40	11.55	11.35	-38.6	9,361	-0.41%
2019/03/28	76	11.96	22.6	11.70	11.60	53.4	9,774	0.55%
2019/03/27	22	11.60	5	11.57	11.75	17	9,897	0.17%
2019/03/25	0	0.00	15	11.42	11.35	-15	10,238	-0.15%
2019/03/22	30	11.80	10	11.80	11.65	20	10,313	0.19%
2019/03/21	0	0.00	10	11.50	11.70	-10	10,209	-0.10%
2019/03/20	0	0.00	6	11.70	11.45	-6	10,182	-0.06%
2019/03/19	2,515	12.00	5.5	12.06	11.35	2,509.5	10,308	24.34%	大買/鉅額交易
2019/03/18	480	11.83	17	12.16	12.15	463	10,103	4.58%	大買/鉅額交易
2019/03/15	15	11.83	0	0.00	11.85	15	9,940	0.15%
2019/03/14	30	11.52	3	12.10	12.10	27	9,624	0.28%
2019/03/13	0	0.00	40.2	11.14	11.00	-40.2	9,429	-0.43%
2019/03/12	20	11.00	700	11.00	10.90	-680	9,433	-7.21%	大賣/鉅額交易
2019/03/08	2	10.65	0	0.00	10.75	2	10,012	0.02%
2019/03/07	3	10.75	0	0.00	10.70	3	10,666	0.03%
2019/03/05	0	0.00	0.1	10.80	10.85	-0.1	11,253	0.00%
2019/03/04	2	10.95	2	11.00	10.85	0	11,267	0.00%
2019/02/27	2	10.90	0	0.00	11.10	2	11,263	0.02%
2019/02/26	0	0.00	0.7	11.05	11.10	-0.7	11,271	-0.01%
2019/02/25	0	0.00	7	11.65	11.65	-7	11,171	-0.06%
2019/02/21	0	0.00	3	10.80	10.85	-3	10,874	-0.03%
2019/02/20	0.1	10.70	11	10.80	10.75	-10.9	10,930	-0.10%
2019/02/19	1	10.90	0	0.00	10.85	1	11,044	0.01%
2019/02/18	0	0.00	1	10.65	10.65	-1	11,252	-0.01%
2019/02/15	5	10.65	12	10.75	10.65	-7	11,517	-0.06%
2019/02/14	5	10.90	5	10.90	10.85	0	11,661	0.00%
2019/02/13	7	10.96	3	10.88	10.85	4	11,747	0.03%
2019/02/12	16	10.77	15	10.85	11.05	1	11,995	0.01%
2019/02/11	2	10.75	0	0.00	10.65	2	12,249	0.02%
2019/01/30	0	0.00	10	10.75	10.80	-10	12,630	-0.08%
2019/01/29	2	10.70	0	0.00	10.75	2	13,013	0.02%
2019/01/28	2	10.85	4	10.85	10.90	-2	13,062	-0.02%
2019/01/25	0	0.00	21	11.00	11.00	-21	13,203	-0.16%
2019/01/24	7	11.00	14	11.10	10.95	-7	13,388	-0.05%
2019/01/23	5	10.90	0	0.00	10.95	5	13,555	0.04%
2019/01/22	5	11.15	100	10.95	10.90	-95	13,619	-0.70%
2019/01/21	18	11.31	0	0.00	11.10	18	13,753	0.13%
2019/01/18	28	11.29	14	11.29	11.25	14	13,840	0.10%
2019/01/17	2	11.25	1	11.30	11.20	1	13,909	0.01%
2019/01/16	0	0.00	3	11.80	11.70	-3	13,811	-0.02%
2019/01/15	4	11.63	0	0.00	11.70	4	13,742	0.03%
2019/01/14	0	0.00	1	11.25	11.30	-1	13,671	-0.01%
2019/01/11	6	11.32	45	11.39	11.15	-39	13,796	-0.28%
2019/01/09	11	11.64	0	0.00	11.45	11	14,065	0.08%
2019/01/08	10	11.45	0	0.00	11.40	10	14,378	0.07%
2019/01/07	15	11.55	0	0.00	11.45	15	14,692	0.10%
2019/01/04	21	11.17	3	11.15	11.20	18	14,968	0.12%
2019/01/03	36	11.63	22	11.66	11.50	14	15,096	0.09%
2019/01/02	45	11.03	16	10.88	11.25	29	15,083	0.19%
2018/12/27	0	0.00	4	11.06	10.80	-4	15,929	-0.03%
2018/12/26	0	0.00	2	10.70	10.70	-2	16,006	-0.01%
2018/12/25	14	10.87	2	10.90	10.70	12	15,982	0.08%
2018/12/24	15	11.70	6	11.80	11.70	9	15,587	0.06%
2018/12/22	1	12.10	0	0.00	12.05	1	15,417	0.01%
2018/12/21	60	12.51	4	12.30	12.45	56	15,434	0.36%
2018/12/20	4	12.15	1	12.25	12.30	3	15,074	0.02%
2018/12/19	2	12.15	2	12.25	12.30	0	14,853	0.00%
2018/12/17	5	11.95	5	11.93	12.00	0	15,161	0.00%
2018/12/14	2.9	11.83	0	0.00	11.80	2.9	15,373	0.02%
2018/12/12	1	12.05	13	12.14	12.10	-12	15,775	-0.08%
2018/12/11	13	11.55	20	11.63	11.65	-7	15,938	-0.04%
2018/12/10	23	11.77	16	11.85	11.80	7	16,218	0.04%
2018/12/07	0	0.00	5	12.17	12.40	-5	16,260	-0.03%
2018/12/06	19	11.88	13	11.40	11.40	6	16,499	0.04%
2018/12/05	10	12.18	6	12.42	12.40	4	16,454	0.02%
2018/12/04	13	12.37	14	12.56	12.65	-1	16,390	-0.01%
2018/12/03	27	12.91	64	12.88	12.60	-37	16,245	-0.23%
2018/11/30	32	11.91	39	12.14	12.45	-7	16,311	-0.04%
2018/11/29	0	0.00	40	11.51	11.75	-40	15,856	-0.25%
2018/11/28	0	0.00	25	10.55	10.70	-25	15,709	-0.16%
2018/11/26	3	10.20	0	0.00	10.20	3	16,448	0.02%
2018/11/23	50	10.20	15	10.15	10.15	35	16,740	0.21%
2018/11/22	15	10.58	13	10.36	10.35	2	17,149	0.01%
2018/11/21	15	10.52	15	10.72	10.65	0	17,804	0.00%
2018/11/20	10	10.70	10	10.65	10.65	0	18,116	0.00%
2018/11/19	8	10.73	25	10.71	10.70	-17	18,386	-0.09%
2018/11/16	32	11.12	0	0.00	10.85	32	19,036	0.17%
2018/11/15	6	10.95	3	11.30	10.90	3	19,319	0.02%
2018/11/14	4	11.10	6	11.06	11.00	-2	19,378	-0.01%
2018/11/13	0	0.00	30	10.54	10.65	-30	19,154	-0.16%
2018/11/09	11	10.94	0	0.00	10.65	11	19,305	0.06%
2018/11/08	0	0.00	9	11.17	11.00	-9	19,167	-0.05%
2018/11/07	2	10.78	5	11.25	11.00	-3	19,126	-0.02%
2018/11/06	1	10.60	34	10.54	10.75	-33	18,968	-0.17%
2018/11/02	0	0.00	9	10.11	10.00	-9	18,887	-0.05%
2018/11/01	7	10.33	0	0.00	10.25	7	18,971	0.04%
2018/10/31	30	9.40	40.2	9.88	9.90	-10.2	19,004	-0.05%
2018/10/30	1	8.90	0	0.00	9.00	1	19,032	0.01%
2018/10/29	17	9.22	1	8.80	8.81	16	19,145	0.08%
2018/10/26	7	9.33	10	9.35	9.22	-3	19,314	-0.02%
2018/10/25	22	9.72	0	0.00	9.60	22	19,799	0.11%
2018/10/23	1	10.25	40.4	10.25	10.25	-39.4	20,632	-0.19%
2018/10/22	2	10.60	0	0.00	10.55	2	21,035	0.01%
2018/10/19	40	10.20	10	10.10	10.75	30	21,499	0.14%
2018/10/18	2	10.60	0	0.00	10.60	2	22,055	0.01%
2018/10/17	22	11.05	20	11.29	10.55	2	22,715	0.01%
2018/10/16	20.6	10.89	0	0.00	11.00	20.6	22,987	0.09%
2018/10/12	6.1	9.48	17	9.68	10.45	-10.9	23,974	-0.05%
2018/10/11	21	9.53	0	0.00	9.50	21	23,797	0.09%
2018/10/09	6	10.60	6	10.78	10.55	0	23,993	0.00%
2018/10/08	43	10.47	6	10.58	10.25	37	24,133	0.15%
2018/10/05	170	11.31	0	0.00	11.25	170	24,601	0.69%	大買/鉅額交易
2018/10/04	1	12.50	3.5	12.47	12.50	-2.5	24,529	-0.01%
2018/10/02	2.1	13.40	1	13.40	13.35	1.1	25,311	0.00%
2018/10/01	5	13.50	4	13.65	13.50	1	25,824	0.00%
2018/09/28	3	13.67	3	14.05	13.70	0	26,936	0.00%
2018/09/27	3.6	13.66	0	0.00	13.55	3.6	28,547	0.01%
2018/09/26	5.1	14.40	1	14.40	14.35	4.1	29,047	0.01%
2018/09/25	100.1	14.95	2.7	14.79	14.50	97.4	30,335	0.32%
2018/09/21	41.2	13.93	19	14.59	14.90	22.2	31,472	0.07%
2018/09/20	5.1	13.71	0.7	13.85	13.90	4.4	31,397	0.01%
2018/09/19	10	12.75	6	12.69	12.65	4	31,418	0.01%
2018/09/18	15	12.65	3.9	12.84	12.55	11.1	31,458	0.04%
2018/09/17	11.9	13.43	19.2	13.49	13.35	-7.2	31,507	-0.02%
2018/09/05	20	10.94	20	10.77	10.75	0	31,617	0.00%
2018/09/04	3	10.60	1	10.55	10.75	2	31,469	0.01%
2018/09/03	7	10.52	0	0.00	10.40	7	31,613	0.02%
2018/08/31	1	11.10	10	11.40	11.30	-9	31,930	-0.03%
2018/08/30	5	11.20	347	11.17	11.15	-342	32,542	-1.05%	大賣/鉅額交易
2018/08/29	0	0.00	2	11.10	11.15	-2	32,869	-0.01%
2018/08/28	2	11.08	3	11.43	11.25	-1	34,606	0.00%
2018/08/24	353	10.85	1	11.45	10.85	352	37,687	0.93%	大買/鉅額交易
2018/08/23	3	11.03	0	0.00	10.95	3	38,272	0.01%
2018/08/22	77	10.41	351	10.11	11.40	-274	39,131	-0.70%	大賣/鉅額交易
2018/08/21	69	10.66	9	10.60	10.40	60	39,321	0.15%
2018/08/20	7	11.12	18	11.30	11.00	-11	39,785	-0.03%
2018/08/17	1,043	11.49	16	11.53	11.40	1,027	39,693	2.59%	大買/鉅額交易
2018/08/16	0	0.00	6	10.00	10.55	-6	39,336	-0.02%
2018/08/15	9	9.68	2	9.55	9.60	7	39,603	0.02%
2018/08/14	38	9.82	22	10.15	10.35	16	40,513	0.04%
2018/08/13	28	10.86	200	10.80	10.80	-172	40,113	-0.43%	大賣/鉅額交易
2018/08/10	55	12.20	16	12.46	12.00	39	39,972	0.10%
2018/08/09	4	13.13	10	13.05	12.95	-6	40,260	-0.01%
2018/08/08	5	13.25	0	0.00	13.10	5	41,338	0.01%
2018/08/07	55.2	12.71	18	12.81	12.90	37.2	41,468	0.09%
2018/08/06	11	13.58	1	13.55	13.45	10	41,792	0.02%
2018/08/03	11	13.72	21	13.09	13.90	-10	43,269	-0.02%
2018/08/02	6	14.37	2	14.05	14.05	4	45,013	0.01%
2018/08/01	5	15.10	30.4	14.97	15.10	-25.4	45,817	-0.06%
2018/07/31	6	14.58	0	0.00	14.70	6	45,991	0.01%
2018/07/30	48	15.03	0	0.00	14.65	48	45,896	0.10%
2018/07/27	13	14.99	11	14.99	15.20	2	45,824	0.00%
2018/07/26	29	14.61	0	0.00	14.60	29	45,953	0.06%
2018/07/25	155	15.00	27	14.94	14.85	128	46,184	0.28%	大買/鉅額交易
2018/07/24	14	14.93	160	15.22	15.00	-146	46,211	-0.32%	大賣/鉅額交易
2018/07/23	5	14.29	78	14.76	14.90	-73	46,029	-0.16%
2018/07/20	44	14.84	8.1	14.98	14.45	35.9	46,309	0.08%
2018/07/19	75	15.53	26.1	15.72	15.40	48.9	46,882	0.10%
2018/07/18	17	14.93	56	15.22	14.90	-39	46,468	-0.08%
2018/07/17	18	15.85	5	15.87	15.50	13	46,123	0.03%
2018/07/16	129	16.71	46	16.76	16.15	83	45,621	0.18%	大買/
2018/07/13	29	15.85	11	16.40	16.75	18	45,003	0.04%
2018/07/12	244	15.67	32.1	15.81	15.60	211.9	44,392	0.48%	大買/鉅額交易
2018/07/11	71	15.43	17.9	15.75	15.55	53.1	44,173	0.12%
2018/07/10	0	0.00	73	14.92	15.05	-73	43,593	-0.17%
2018/07/09	3	13.50	8	13.51	13.70	-5	43,706	-0.01%
2018/07/06	6	13.72	226	13.85	13.95	-220	44,429	-0.50%	大賣/鉅額交易
2018/07/05	35	13.96	10	14.35	13.85	25	44,616	0.06%
2018/07/04	44	14.82	56	14.53	14.35	-12	44,216	-0.03%
2018/07/03	22	13.94	101	13.84	13.65	-79	43,329	-0.18%	大賣/
2018/07/02	84	13.98	28	13.77	13.70	56	42,882	0.13%
2018/06/29	42	14.73	33	14.95	14.65	9	42,332	0.02%
2018/06/28	279	14.92	101	15.08	15.00	178	41,940	0.42%	大買/大賣/鉅額交易
2018/06/27	107	14.99	48.6	15.19	14.55	58.4	41,426	0.14%	大買/
2018/06/26	74	14.19	78	14.04	15.05	-4	40,386	-0.01%
2018/06/25	24	14.64	9	14.86	14.60	15	38,673	0.04%
2018/06/22	84.3	16.23	1	16.20	16.20	83.3	38,095	0.22%
2018/06/21	63.4	18.25	37	18.51	17.95	26.4	36,866	0.07%
2018/06/20	14	16.77	180	17.29	17.80	-166	35,806	-0.46%	大賣/鉅額交易
2018/06/19	0	0.00	35	18.60	18.45	-35	36,024	-0.10%
2018/06/15	10	16.90	13.7	16.97	17.70	-3.7	36,071	-0.01%
2018/06/14	13	16.32	45	16.99	16.45	-32	35,935	-0.09%
2018/06/13	4	16.34	51	16.72	15.65	-47	35,583	-0.13%
2018/06/12	20	17.15	20.4	17.39	17.35	-0.4	35,099	0.00%
2018/06/11	30	17.28	11	17.73	17.75	19	34,863	0.05%
2018/06/08	1	17.20	75.4	16.09	17.10	-74.4	34,505	-0.22%
2018/06/07	17	18.08	54	17.60	16.45	-37	33,747	-0.11%
2018/06/06	71	19.14	36.8	18.28	18.25	34.2	32,935	0.10%
2018/06/05	197	19.23	137.4	19.41	19.45	59.6	32,562	0.18%	大買/大賣/
2018/06/04	109	16.97	141.7	16.73	17.90	-32.7	30,655	-0.11%	大買/大賣/
2018/06/01	186	15.75	56.8	16.14	16.30	129.2	29,250	0.44%	大買/鉅額交易
2018/05/31	23	15.22	27.9	15.30	15.40	-4.9	27,078	-0.02%
2018/05/30	40	13.86	140.8	13.66	14.00	-100.8	26,186	-0.38%	大賣/
2018/05/29	70	12.22	90.6	12.08	12.75	-20.6	24,891	-0.08%
2018/05/28	39	12.05	2,234.8	11.51	12.10	-2,195.8	24,318	-9.03%	大賣/鉅額交易
2018/05/25	6	11.03	19.4	11.16	11.00	-13.4	23,627	-0.06%
2018/05/24	56	11.36	0	11.20	11.30	56	23,314	0.24%
2018/05/23	67	11.60	86.5	11.54	11.55	-19.5	23,091	-0.08%
2018/05/22	34	11.48	197	11.51	11.55	-163	22,704	-0.72%	大賣/鉅額交易
2018/05/21	1	10.50	27.8	10.46	10.50	-26.8	21,639	-0.12%
2018/05/18	44	9.41	21	9.52	9.56	23	21,408	0.11%
2018/05/17	35	9.09	78	9.41	9.70	-43	21,214	-0.20%
2018/05/16	56	9.93	35	9.54	9.08	21	20,677	0.10%
2018/05/15	10	9.60	33.4	9.60	9.60	-23.4	19,619	-0.12%
2018/05/14	30	8.70	34.7	8.73	8.73	-4.7	19,636	-0.02%
2018/05/11	15	7.89	59.9	7.92	7.94	-44.9	19,100	-0.24%
2018/05/10	33	7.10	112.7	7.16	7.22	-79.7	17,537	-0.45%	大賣/
2018/05/09	94	6.16	142	6.48	6.57	-48	15,601	-0.31%	大賣/
2018/05/08	15	6.20	57.6	6.20	6.20	-42.6	14,885	-0.29%
2018/05/07	12	5.66	13	5.63	5.64	-1	14,932	-0.01%
2018/05/04	30	5.73	11	5.77	5.68	19	15,197	0.13%
2018/05/03	26	5.80	32	5.78	5.78	-6	15,859	-0.04%
2018/05/02	9	5.60	30	5.59	5.58	-21	16,669	-0.13%
2018/04/30	40	5.95	5	5.94	5.90	35	16,954	0.21%
2018/04/27	20	5.96	26	5.96	5.99	-6	17,174	-0.03%
2018/04/26	27	6.25	134	6.03	5.96	-107	17,098	-0.63%	大賣/鉅額交易
2018/04/25	21	6.21	23.4	6.18	6.34	-2.4	16,215	-0.01%
2018/04/24	3	5.68	3	5.90	5.77	0	15,208	0.00%
2018/04/23	6	5.60	3	5.70	5.75	3	15,086	0.02%
2018/04/19	10	5.76	10	5.72	5.70	0	14,882	0.00%
2018/04/18	109	5.76	28	5.75	5.79	81	14,791	0.55%	大買/
2018/04/17	205	5.72	15	5.81	5.57	190	14,606	1.30%	大買/鉅額交易
2018/04/16	39	5.95	35	6.00	6.00	4	14,288	0.03%
2018/04/13	115	6.04	36	6.05	5.77	79	13,710	0.58%	大買/
2018/04/12	154	6.04	14	6.01	6.01	140	12,983	1.08%	大買/鉅額交易
2018/04/11	26	5.83	52	5.59	5.84	-26	12,051	-0.22%
2018/04/10	42	5.42	0	0.00	5.31	42	11,433	0.37%
2018/04/09	2	5.33	0	0.00	5.32	2	11,420	0.02%
2018/04/02	3	5.30	1	5.38	5.27	2	11,440	0.02%
2018/03/30	2	5.48	0	0.00	5.48	2	11,281	0.02%
2018/03/29	3	5.50	0	0.00	5.40	3	11,222	0.03%
2018/03/28	100	5.61	6	5.62	5.55	94	11,064	0.85%
2018/03/27	1	5.65	2	5.70	5.64	-1	10,975	-0.01%
2018/03/26	15	5.71	17	5.66	5.65	-2	10,876	-0.02%
2018/03/23	18	5.68	5	5.70	5.75	13	10,692	0.12%
2018/03/22	6	5.87	13	5.92	5.91	-7	10,371	-0.07%
2018/03/21	0	0.00	9	5.61	5.72	-9	9,677	-0.09%
2018/03/20	1	5.33	7	5.30	5.32	-6	9,235	-0.06%
2018/03/19	0	0.00	10	5.13	5.19	-10	9,088	-0.11%
2018/03/16	1	5.17	0	0.00	5.16	1	9,045	0.01%
2018/03/13	0	0.00	4.7	5.26	5.26	-4.7	9,046	-0.05%
2018/03/09	0	0.00	11.6	5.30	5.32	-11.6	9,016	-0.13%
2018/03/06	3	5.18	6	5.25	5.18	-3	8,844	-0.03%
2018/03/01	5	5.10	80	5.13	5.21	-75	8,826	-0.85%
2018/02/27	8	5.32	0	0.00	5.25	8	8,781	0.09%
2018/02/26	11	5.40	0	0.00	5.37	11	8,685	0.13%
2018/02/23	10	5.49	5	5.42	5.41	5	8,607	0.06%
2018/02/22	5	5.50	6.4	5.51	5.38	-1.4	8,451	-0.02%
2018/02/21	10	4.90	25	5.05	5.34	-15	8,203	-0.18%
2018/02/12	0	0.00	3	4.90	4.86	-3	8,112	-0.04%
2018/02/09	5	4.69	63	4.69	4.76	-58	8,025	-0.72%
2018/02/08	5	4.89	0	0.00	4.88	5	7,927	0.06%
2018/02/07	13	4.96	10	5.08	4.93	3	7,901	0.04%
2018/02/06	28	4.99	260	5.08	4.95	-232	7,822	-2.97%	大賣/鉅額交易
2018/02/05	3	5.30	150	5.30	5.34	-147	7,563	-1.94%	大賣/鉅額交易
2018/02/02	8	5.51	8	5.54	5.52	0	7,454	0.00%
2018/02/01	13	5.58	7	5.57	5.57	6	7,397	0.08%
2018/01/31	17	5.46	54	5.40	5.60	-37	7,280	-0.51%
2018/01/30	1,015	5.68	5	5.64	5.54	1,010	6,919	14.60%	大買/鉅額交易
2018/01/29	16	5.91	20	5.89	5.90	-4	6,446	-0.06%
2018/01/26	560	6.00	15	5.89	5.91	545	6,108	8.92%	大買/鉅額交易
2018/01/25	62	5.86	46	5.93	5.65	16	5,247	0.30%
2018/01/24	10	5.69	44	5.71	5.77	-34	4,060	-0.84%
2018/01/23	20	5.25	37	5.19	5.25	-17	3,311	-0.51%
2018/01/22	0.2	4.75	5	4.80	4.78	-4.8	2,862	-0.17%
2018/01/19	0	0.00	4	4.76	4.68	-4	2,766	-0.14%
2018/01/18	2	4.75	13	4.71	4.72	-11	2,728	-0.40%
2018/01/17	0	0.00	47	4.69	4.67	-47	2,672	-1.76%
2018/01/12	50	4.62	10	4.66	4.65	40	2,665	1.50%
2018/01/02	0	0.00	3	4.70	4.78	-3	2,693	-0.11%