錸德 (2349)-元大-大里德芳券商分點個股進出

台股 » 個股 » 錸德 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

錸德

(2349)

股價
7.63
漲跌
▼0.05
漲幅
-0.65%
成交量
959張
產業
上市光電類股
312人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

錸德 (2349)籌碼相關－元大-大里德芳券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里德芳券商分點個股進出
元大-大里德芳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
2024/05/03	0	0.00	0.1	7.66	7.63	-0.1	1,172	-0.01%
2024/04/30	0	0.00	125	7.65	7.63	-125	1,143	-10.93%	大賣/鉅額交易
2024/04/29	25	7.69	2	7.72	7.72	23	1,132	2.03%
2024/04/26	102	7.69	0	0.00	7.78	102	1,095	9.31%	大買/鉅額交易
2024/04/23	0.3	7.30	0	0.00	7.33	0.3	1,007	0.03%
2024/04/11	0	0.00	50	7.83	7.80	-50	927	-5.39%
2024/04/10	0	0.00	10	7.75	7.74	-10	911	-1.10%
2024/03/29	0	0.00	20	7.74	7.74	-20	875	-2.29%
2024/03/25	1	7.82	0	0.00	7.84	1	880	0.11%
2024/03/22	0	0.00	5	7.84	7.82	-5	896	-0.56%
2024/03/21	0	0.00	5	7.78	7.78	-5	893	-0.56%
2024/03/20	15	7.74	2	7.76	7.74	13	893	1.45%
2024/03/19	2	7.81	0	0.00	7.81	2	894	0.22%
2024/03/15	2	7.79	0	0.00	7.78	2	895	0.22%
2024/03/14	0	0.00	0.4	7.88	7.87	-0.4	889	-0.05%
2024/03/13	4	7.99	0	0.00	7.96	4	900	0.44%
2024/03/12	0	0.00	10	7.96	8.06	-10	924	-1.08%
2024/03/11	0	7.75	10	7.83	7.81	-10	999	-1.00%
2024/03/08	0	0.00	30	7.74	7.72	-30	1,034	-2.90%
2024/03/04	2	7.89	10	7.91	7.90	-8	1,044	-0.77%
2024/02/29	2	7.93	0	0.00	7.95	2	1,037	0.19%
2024/02/26	0	0.00	136	7.84	7.83	-136	1,016	-13.38%	大賣/鉅額交易
2024/02/23	0	0.00	6	7.91	7.86	-6	1,007	-0.60%
2024/02/21	2	7.97	0	0.00	7.95	2	1,022	0.20%
2024/02/20	2	7.98	0	0.00	8.01	2	1,032	0.19%
2024/02/19	2	8.04	0	0.00	8.05	2	1,034	0.19%
2024/01/30	10	7.84	0	0.00	7.83	10	1,018	0.98%
2024/01/26	0	0.00	0	7.85	7.90	0	1,021	0.00%
2024/01/25	2	7.95	4	7.95	7.94	-2	1,017	-0.20%
2024/01/24	10	7.97	0	0.00	7.96	10	1,018	0.98%
2024/01/23	2	8.00	0	0.00	7.98	2	1,018	0.20%
2024/01/22	2	7.94	0	0.00	7.93	2	1,016	0.20%
2024/01/04	10	8.05	0	0.00	8.05	10	1,029	0.97%
2023/12/19	2	8.18	2.3	8.09	8.11	-0.3	1,005	-0.03%
2023/12/18	0	0.00	0.3	8.20	8.25	-0.3	1,004	-0.03%
2023/12/14	7	8.25	0	0.00	8.28	7	1,002	0.70%
2023/12/08	0	0.00	2	8.50	8.45	-2	966	-0.21%
2023/12/07	0	0.00	4	8.47	8.42	-4	950	-0.42%
2023/12/06	4	8.78	2	8.55	8.67	2	911	0.22%
2023/11/17	0	0.00	2	8.16	8.17	-2	722	-0.28%
2023/11/15	0	0.00	2	8.00	8.01	-2	715	-0.28%
2023/11/03	2	7.97	0	0.00	8.03	2	766	0.26%
2023/10/30	0.5	7.97	0	0.00	7.97	0.5	838	0.06%
2023/10/20	2	7.82	0	0.00	7.83	2	925	0.22%
2023/10/19	2	7.88	0	0.00	7.88	2	942	0.21%
2023/10/12	4	8.21	0	0.00	8.22	4	1,073	0.37%
2023/10/04	1	8.00	0	0.00	8.03	1	1,112	0.09%
2023/09/15	0	0.00	0.8	8.47	8.47	-0.8	1,482	-0.05%
2023/09/11	0	0.00	1	8.48	8.46	-1	1,661	-0.06%
2023/08/31	0	0.00	2	8.45	8.45	-2	1,998	-0.10%
2023/08/23	0	0.00	2	8.44	8.39	-2	2,482	-0.08%
2023/08/14	1	8.50	0	0.00	8.50	1	2,872	0.03%
2023/08/10	10	8.76	0	0.00	8.68	10	2,870	0.35%
2023/08/08	2	8.94	4	8.88	8.89	-2	2,895	-0.07%
2023/08/02	0	0.00	2	9.07	8.92	-2	2,880	-0.07%
2023/07/28	2	9.21	0	0.00	9.18	2	2,807	0.07%
2023/07/21	2	9.40	4	9.48	9.38	-2	2,770	-0.07%
2023/07/17	6	9.66	0	0.00	9.82	6	2,785	0.22%
2023/07/07	3	9.38	0	0.00	9.37	3	2,872	0.10%
2023/07/03	0	0.00	6	10.00	9.86	-6	2,998	-0.20%
2023/06/29	1	9.73	0	0.00	9.79	1	2,999	0.03%
2023/06/28	0	0.00	2	9.75	9.73	-2	3,017	-0.07%
2023/06/27	5	9.73	0	0.00	9.71	5	3,046	0.16%
2023/06/26	0	0.00	12	9.79	10.05	-12	3,048	-0.39%
2023/06/21	0	0.00	5	9.63	9.57	-5	2,976	-0.17%
2023/06/16	2	9.50	4	9.45	9.44	-2	2,941	-0.07%
2023/06/15	17	9.46	0	0.00	9.43	17	2,899	0.59%
2023/06/12	0	0.00	1	9.90	9.89	-1	2,804	-0.04%
2023/06/08	1	9.99	0	0.00	9.98	1	2,756	0.04%
2023/06/07	0	0.00	5	10.00	10.00	-5	2,748	-0.18%
2023/06/05	8	10.09	3	10.15	10.00	5	2,619	0.19%
2023/06/02	3	9.85	10	9.90	9.91	-7	2,525	-0.28%
2023/05/31	1	9.74	20	9.72	9.72	-19	2,320	-0.82%
2023/05/30	2	9.30	0	0.00	9.24	2	2,220	0.09%
2023/05/29	2	9.37	21	9.28	9.29	-19	2,216	-0.86%
2023/05/26	17	9.50	1	9.62	9.32	16	2,190	0.73%
2023/05/25	5	9.73	56	9.83	9.83	-51	2,076	-2.46%
2023/05/24	50	9.12	0	0.00	9.14	50	1,866	2.68%
2023/05/18	0	0.00	28	8.93	9.00	-28	1,956	-1.43%
2023/05/15	0	0.00	4	9.11	9.09	-4	1,924	-0.21%
2023/05/12	1	8.72	0	0.00	8.77	1	1,883	0.05%
2023/05/11	0	0.00	27	8.81	8.75	-27	1,884	-1.43%
2023/05/08	0	0.00	3	8.99	8.98	-3	1,884	-0.16%
2023/04/28	3	9.06	0	0.00	9.06	3	1,989	0.15%
2023/04/24	1	9.12	0	0.00	9.09	1	1,957	0.05%
2023/04/20	2	9.26	0	0.00	9.21	2	1,907	0.10%
2023/04/18	0	9.31	0	0.00	9.29	0	1,870	0.00%
2023/04/17	0	0.00	5	9.29	9.36	-5	1,852	-0.27%
2023/04/14	16	9.47	11	9.51	9.43	5	1,822	0.27%
2023/04/13	5	9.30	0	0.00	9.27	5	1,760	0.28%
2023/04/12	0	0.00	3	9.20	9.34	-3	1,738	-0.17%
2023/04/11	7	9.17	5	9.19	9.17	2	1,690	0.12%
2023/04/10	1	9.40	6	9.40	9.34	-5	1,649	-0.30%
2023/03/29	1	9.02	3	8.96	9.04	-2	1,463	-0.14%
2023/03/28	6	8.94	0	0.00	8.92	6	1,436	0.42%
2023/03/27	8	9.03	16	9.04	9.09	-8	1,386	-0.58%
2023/03/24	6	8.78	1	8.84	8.78	5	1,320	0.38%
2023/03/23	0	0.00	2	8.60	8.58	-2	1,280	-0.16%
2023/03/22	0	0.00	3	8.44	8.45	-3	1,257	-0.24%
2023/03/21	0	0.00	2	8.49	8.39	-2	1,254	-0.16%
2023/03/20	1	8.21	1	8.26	8.22	0	1,260	0.00%
2023/03/16	4	8.20	0	0.00	8.12	4	1,311	0.31%
2023/03/15	0	0.00	1	8.57	8.57	-1	1,333	-0.07%
2023/03/14	0	0.00	0.2	8.52	8.52	-0.2	1,363	-0.01%
2023/03/13	5	8.60	0.8	8.62	8.62	4.2	1,362	0.31%
2023/03/10	10	8.75	0	0.00	8.81	10	1,370	0.73%
2023/03/06	2	8.75	0	0.00	8.71	2	1,383	0.14%
2023/03/02	0	0.00	2	8.53	8.52	-2	1,379	-0.14%
2023/03/01	1	8.53	1	8.61	8.53	0	1,374	0.00%
2023/02/22	2	8.62	0	0.00	8.64	2	1,344	0.15%
2023/02/21	0	0.00	1	8.77	8.71	-1	1,325	-0.08%
2023/02/20	1	8.84	17	8.47	8.90	-16	1,293	-1.24%
2023/02/15	0	0.00	1	8.30	8.26	-1	1,205	-0.08%
2023/02/09	0	0.00	2	8.22	8.18	-2	1,205	-0.17%
2023/02/08	5	8.26	0	0.00	8.26	5	1,203	0.42%
2023/02/07	0	0.00	0.2	8.22	8.27	-0.2	1,195	-0.02%
2023/02/03	10	8.27	0	0.00	8.23	10	1,187	0.84%
2023/02/02	0	0.00	8	8.35	8.30	-8	1,177	-0.68%
2023/02/01	3	8.16	0	0.00	8.20	3	1,155	0.26%
2023/01/31	6	8.18	36	8.20	8.14	-30	1,136	-2.64%
2023/01/30	0	0.00	50	8.25	8.25	-50	1,111	-4.50%
2023/01/10	1	7.91	0	0.00	7.89	1	1,044	0.10%
2023/01/05	0	0.00	1	7.82	7.81	-1	1,066	-0.09%
2022/12/28	10	7.67	0	0.00	7.64	10	1,079	0.93%
2022/12/22	0	0.00	1	7.88	7.88	-1	1,075	-0.09%
2022/12/16	10	7.94	2.1	7.97	7.90	7.9	1,088	0.73%
2022/12/13	0	0.00	1	8.16	8.10	-1	1,066	-0.09%
2022/12/08	10	8.04	0	0.00	8.00	10	1,090	0.92%
2022/12/07	1	8.13	0.1	8.20	8.13	0.9	1,059	0.08%
2022/12/05	10	7.91	14	7.90	7.88	-4	978	-0.41%
2022/12/02	6	7.81	0	0.00	7.90	6	969	0.62%
2022/12/01	30	8.13	21	8.21	8.10	9	929	0.97%
2022/11/30	0	0.00	3	7.38	7.49	-3	861	-0.35%
2022/11/29	0	0.00	1	7.35	7.35	-1	869	-0.12%
2022/11/18	5	7.30	0	0.00	7.30	5	911	0.55%
2022/11/16	0	7.36	0	0.00	7.33	0	938	0.00%
2022/11/11	0	0.00	0.3	7.35	7.39	-0.3	990	-0.03%
2022/11/10	0.2	7.33	0	0.00	7.35	0.2	1,053	0.02%
2022/11/07	0	0.00	0.7	7.31	7.34	-0.7	1,252	-0.06%
2022/11/04	0	0.00	3.6	7.18	7.20	-3.6	1,248	-0.29%
2022/11/02	0.3	7.17	0	0.00	7.20	0.3	1,264	0.02%
2022/11/01	0	0.00	0.5	7.14	7.19	-0.5	1,260	-0.04%
2022/10/31	0	0.00	6	7.04	7.01	-6	1,264	-0.47%
2022/10/28	0	0.00	11	7.06	7.00	-11	1,271	-0.87%
2022/10/27	0	0.00	15	7.06	7.09	-15	1,277	-1.17%
2022/10/26	0	0.00	11	7.01	7.03	-11	1,288	-0.85%
2022/10/21	0	0.00	0.8	7.01	7.05	-0.8	1,292	-0.06%
2022/10/18	0	0.00	52	7.13	7.13	-52	1,291	-4.03%
2022/10/17	5	6.94	0.1	7.01	7.09	4.9	1,292	0.38%
2022/10/13	2	7.11	0	0.00	7.00	2	1,304	0.15%
2022/10/12	0	0.00	2.2	7.22	7.28	-2.2	1,291	-0.17%
2022/10/11	6	7.27	0	0.00	7.28	6	1,298	0.46%
2022/10/07	0	0.00	10	7.50	7.52	-10	1,298	-0.77%
2022/10/06	10	7.49	1	7.49	7.49	9	1,303	0.69%
2022/10/05	2	7.59	0	0.00	7.51	2	1,316	0.15%
2022/10/03	0	0.00	3	7.50	7.54	-3	1,324	-0.23%
2022/09/30	4	7.50	0	0.00	7.55	4	1,333	0.30%
2022/09/29	0	0.00	5	7.73	7.60	-5	1,344	-0.37%
2022/09/28	9	7.66	0.1	7.73	7.52	8.9	1,351	0.66%
2022/09/27	3	7.91	0	0.00	7.92	3	1,368	0.22%
2022/09/26	0	0.00	5	8.02	7.88	-5	1,392	-0.36%
2022/09/19	5	8.43	0	0.00	8.42	5	1,429	0.35%
2022/09/16	0	0.00	2	8.57	8.60	-2	1,406	-0.14%
2022/09/13	4	8.35	0	0.00	8.34	4	1,391	0.29%
2022/09/12	12	8.32	0	0.00	8.37	12	1,424	0.84%
2022/09/07	13	8.01	0	0.00	7.98	13	1,444	0.90%
2022/09/05	2	8.18	0	0.00	8.13	2	1,463	0.14%
2022/09/02	2	8.37	0	0.00	8.30	2	1,464	0.14%
2022/09/01	0	0.00	1	8.41	8.41	-1	1,460	-0.07%
2022/08/24	0	0.00	1	8.42	8.40	-1	1,432	-0.07%
2022/08/23	2	8.53	10	8.54	8.50	-8	1,412	-0.57%
2022/08/19	0	0.00	10	8.72	8.74	-10	1,389	-0.72%
2022/08/18	20	8.49	0	0.00	8.52	20	1,350	1.48%
2022/08/17	23	8.55	1	8.63	8.56	22	1,333	1.65%
2022/08/16	5	8.49	12	8.81	8.71	-7	1,258	-0.56%
2022/08/15	0	0.00	1	8.28	8.32	-1	1,145	-0.09%
2022/08/10	0	0.00	10	7.37	7.42	-10	1,061	-0.94%
2022/08/09	0	0.00	104	7.37	7.38	-104	1,061	-9.80%	大賣/鉅額交易
2022/08/04	1	7.15	19	7.17	7.16	-18	1,072	-1.68%
2022/08/03	13	7.24	0	0.00	7.20	13	1,066	1.22%
2022/08/02	13	7.32	0	0.00	7.31	13	1,065	1.22%
2022/07/29	0	0.00	12	7.41	7.40	-12	1,066	-1.12%
2022/07/21	0	0.00	1	7.46	7.50	-1	1,122	-0.09%
2022/07/19	0	0.00	15	7.45	7.44	-15	1,141	-1.31%
2022/07/18	12	7.33	2	7.42	7.40	10	1,145	0.87%
2022/07/12	5	7.18	0	0.00	7.14	5	1,144	0.44%
2022/07/07	10	7.37	0	0.00	7.37	10	1,127	0.89%
2022/07/06	2	7.28	0	0.00	7.20	2	1,123	0.18%
2022/06/30	18	7.80	0	0.00	7.65	18	1,084	1.66%
2022/06/23	0	0.00	1	8.01	7.96	-1	1,081	-0.09%
2022/06/21	3	8.02	0	0.00	8.20	3	1,075	0.28%
2022/06/20	10	8.22	0	0.00	8.01	10	1,080	0.93%
2022/06/16	2	8.68	0	0.00	8.76	2	1,059	0.19%
2022/06/10	0	0.00	2	8.78	8.77	-2	1,057	-0.19%
2022/06/08	23	8.91	0	0.00	8.87	23	1,059	2.17%
2022/06/06	0	0.00	3	8.90	8.88	-3	1,095	-0.27%
2022/05/23	0	0.00	1	8.89	8.92	-1	1,353	-0.07%
2022/05/18	0	0.00	3	8.78	8.89	-3	1,428	-0.21%
2022/05/13	0	0.00	6	8.71	8.70	-6	1,483	-0.40%
2022/05/10	0	0.00	1	8.73	8.90	-1	1,554	-0.06%
2022/05/05	3	9.06	0	0.00	9.06	3	1,621	0.19%
2022/05/03	1	8.93	2	8.90	8.95	-1	1,745	-0.06%
2022/04/26	2	8.73	22	8.84	8.85	-20	2,147	-0.93%
2022/04/25	28	8.76	0	0.00	8.70	28	2,195	1.28%
2022/04/22	0	0.00	28	8.94	8.98	-28	2,211	-1.27%
2022/04/20	0	0.00	12	9.00	9.00	-12	2,358	-0.51%
2022/04/19	1	8.95	0	0.00	8.96	1	2,416	0.04%
2022/04/18	2	8.93	2	8.92	8.91	0	2,594	0.00%
2022/04/15	18	8.95	8	8.98	8.98	10	2,669	0.37%
2022/04/14	0	0.00	18	9.12	9.05	-18	2,809	-0.64%
2022/04/11	1	9.08	1	9.00	9.00	0	3,584	0.00%
2022/04/08	3	9.09	0	0.00	9.08	3	3,929	0.08%
2022/04/07	28	9.10	0	0.00	9.05	28	4,631	0.60%
2022/04/06	1	9.13	1	9.11	9.13	0	5,197	0.00%
2022/04/01	1	9.15	0	0.00	9.15	1	5,288	0.02%
2022/03/29	19	9.14	0	0.00	9.13	19	5,603	0.34%
2022/03/28	5	9.15	0	0.00	9.19	5	5,726	0.09%
2022/03/23	0	0.00	6	9.33	9.30	-6	5,731	-0.10%
2022/03/22	0	0.00	2	9.24	9.31	-2	5,787	-0.03%
2022/03/17	0	0.00	20	9.25	9.25	-20	5,971	-0.33%
2022/03/16	0.3	9.10	2	9.11	9.09	-1.7	6,202	-0.03%
2022/03/10	0	0.00	5	9.29	9.30	-5	6,458	-0.08%
2022/03/09	2	9.13	0	0.00	9.15	2	6,456	0.03%
2022/03/08	7	9.04	0	0.00	9.01	7	6,471	0.11%
2022/03/07	5	9.25	0	0.00	9.17	5	6,471	0.08%
2022/03/04	8	9.50	0	0.00	9.44	8	6,609	0.12%
2022/03/03	3	9.55	10	9.57	9.59	-7	6,602	-0.11%
2022/02/25	20	9.45	0	0.00	9.43	20	6,668	0.30%
2022/02/23	2	9.50	0	0.00	9.51	2	6,642	0.03%
2022/02/22	6	9.49	0	0.00	9.50	6	6,642	0.09%
2022/02/21	10	9.66	0	0.00	9.65	10	6,611	0.15%
2022/02/16	2	9.68	0	0.00	9.70	2	6,617	0.03%
2022/02/15	1	9.59	0	0.00	9.55	1	6,641	0.02%
2022/02/14	5	9.62	0	0.00	9.63	5	6,638	0.08%
2022/02/11	3	9.76	3	9.95	9.85	0	6,615	0.00%
2022/02/07	0	0.00	30	9.69	9.71	-30	6,710	-0.45%
2022/01/25	5	9.45	0	0.00	9.45	5	6,687	0.07%
2022/01/24	5	9.80	7.7	9.77	9.78	-2.7	6,613	-0.04%
2022/01/21	8	9.93	0	0.00	9.90	8	6,555	0.12%
2022/01/20	3	10.25	2	10.23	10.20	1	6,482	0.02%
2022/01/19	20	10.20	0	0.00	10.05	20	6,359	0.31%
2022/01/18	34	9.88	0	0.00	9.80	34	6,266	0.54%
2022/01/17	10	10.00	0	0.00	10.05	10	6,218	0.16%
2022/01/13	11	10.05	1	10.25	10.00	10	6,126	0.16%
2022/01/12	0	0.00	10	10.20	10.10	-10	6,061	-0.16%
2022/01/11	57	10.28	20	10.05	10.10	37	6,006	0.62%
2022/01/10	30	10.70	20	10.60	10.60	10	5,829	0.17%
2022/01/07	30	10.92	23	10.67	10.60	7	5,747	0.12%
2022/01/06	0	0.00	18	11.05	11.00	-18	5,605	-0.32%
2022/01/05	33	11.22	29	11.24	11.25	4	5,463	0.07%
2022/01/04	36	11.69	34	11.72	11.65	2	5,238	0.04%
2022/01/03	42	11.21	13	11.29	11.40	29	4,828	0.60%
2021/12/30	105.1	11.81	19	11.66	11.75	86.1	4,470	1.93%	大買/
2021/12/29	19	11.24	56.3	11.12	11.25	-37.3	3,769	-0.99%
2021/12/28	0	0.00	8.3	10.38	10.25	-8.3	3,205	-0.26%
2021/12/27	0	0.00	8	10.18	10.25	-8	3,139	-0.25%
2021/12/24	10	10.00	5	10.00	9.97	5	3,049	0.16%
2021/12/23	5	10.20	0	0.00	9.97	5	2,973	0.17%
2021/12/22	13	9.93	13	9.89	9.90	0	2,868	0.00%
2021/12/20	1	9.47	0	0.00	9.49	1	2,772	0.04%
2021/12/17	2	9.45	0	0.00	9.50	2	2,775	0.07%
2021/12/16	3	9.75	0	0.00	9.47	3	2,760	0.11%
2021/12/14	14	9.55	0	0.00	9.42	14	2,690	0.52%
2021/12/13	0	0.00	1	9.99	9.82	-1	2,609	-0.04%
2021/12/10	22	10.26	8	10.11	9.93	14	2,513	0.56%
2021/12/09	10	9.40	3.5	9.97	10.15	6.5	2,274	0.29%
2021/12/08	0.9	9.23	0	0.00	9.26	0.9	2,023	0.04%
2021/12/03	20	9.20	3	9.16	9.18	17	2,007	0.85%
2021/12/02	8	9.15	0	0.00	9.15	8	1,999	0.40%
2021/11/30	2	9.18	58	9.16	8.90	-56	1,968	-2.85%
2021/11/29	6	9.10	0	0.00	9.11	6	1,823	0.33%
2021/11/26	7	9.20	2	9.19	9.20	5	1,829	0.27%
2021/11/23	7	9.76	0	0.00	9.59	7	1,737	0.40%
2021/11/22	8	9.70	8	9.67	9.66	0	1,728	0.00%
2021/11/19	0	0.00	5	9.62	9.56	-5	1,727	-0.29%
2021/11/16	2	9.55	0	0.00	9.56	2	1,793	0.11%
2021/11/09	10	9.87	0	0.00	9.82	10	1,908	0.52%
2021/11/04	0	0.00	26	10.03	10.10	-26	2,265	-1.15%
2021/11/01	1	9.77	0	0.00	9.76	1	3,043	0.03%
2021/10/27	2	9.68	0	0.00	9.70	2	3,030	0.07%
2021/10/26	0	0.00	6	9.66	9.70	-6	3,032	-0.20%
2021/10/19	8	9.44	0	0.00	9.46	8	3,115	0.26%
2021/10/18	0	0.00	10	9.38	9.38	-10	3,139	-0.32%
2021/10/13	10	9.25	28	9.21	9.25	-18	3,257	-0.55%
2021/10/12	0	0.00	3	9.24	9.35	-3	3,286	-0.09%
2021/10/08	2	9.29	0	0.00	9.31	2	3,310	0.06%
2021/10/06	2	9.22	0	0.00	9.08	2	3,358	0.06%
2021/10/05	9	9.06	3	9.15	9.28	6	3,379	0.18%
2021/10/04	3	9.18	0	0.00	9.15	3	3,397	0.09%
2021/10/01	1	9.55	0	0.00	9.45	1	3,393	0.03%
2021/09/30	3	9.62	0	0.00	9.64	3	3,403	0.09%
2021/09/22	0	0.00	2	9.44	9.53	-2	3,917	-0.05%
2021/09/15	20	9.50	2	9.52	9.50	18	3,933	0.46%
2021/09/08	0	0.00	1	9.51	9.47	-1	4,035	-0.02%
2021/09/07	3	9.56	0	0.00	9.60	3	4,050	0.07%
2021/09/02	2	9.80	0	0.00	9.90	2	4,044	0.05%
2021/09/01	2	9.83	0	0.00	9.83	2	4,023	0.05%
2021/08/27	0	0.00	2	9.68	9.67	-2	4,068	-0.05%
2021/08/24	10	9.50	0	0.00	9.59	10	4,151	0.24%
2021/08/23	33	9.57	0	0.00	9.58	33	4,196	0.79%
2021/08/19	2	9.63	2	9.62	9.55	0	4,214	0.00%
2021/08/18	0	0.00	5	9.69	9.82	-5	4,214	-0.12%
2021/08/16	12	9.55	0	0.00	9.53	12	4,225	0.28%
2021/08/13	35	9.92	0.3	9.85	9.91	34.7	4,188	0.83%
2021/08/12	31	10.28	0	0.00	10.15	31	4,177	0.74%
2021/08/11	6	10.86	10	10.73	10.65	-4	4,159	-0.10%
2021/08/10	23	10.72	25	10.52	10.40	-2	4,112	-0.05%
2021/08/09	101	11.65	77	11.80	11.50	24	4,094	0.59%	大買/
2021/08/06	30	11.40	7	11.40	11.40	23	3,679	0.63%
2021/08/05	0	0.00	96	10.39	10.40	-96	3,635	-2.64%
2021/08/04	1	9.44	0	0.00	9.46	1	3,665	0.03%
2021/08/03	10	9.47	0	0.00	9.42	10	3,794	0.26%
2021/08/02	8	9.45	0	0.00	9.46	8	3,851	0.21%
2021/07/29	10	9.60	0	0.00	9.58	10	3,959	0.25%
2021/07/28	25	9.59	0	0.00	9.56	25	4,050	0.62%
2021/07/27	11	9.81	0	0.00	9.78	11	4,183	0.26%
2021/07/26	0	0.00	31.1	10.00	10.00	-31.1	4,288	-0.72%
2021/07/23	7.3	9.79	20	9.84	9.75	-12.7	4,398	-0.29%
2021/07/22	57	9.62	0	0.00	9.60	57	4,517	1.26%
2021/07/21	5	9.84	41	9.78	9.58	-36	4,589	-0.78%
2021/07/20	0	0.00	6	9.89	9.89	-6	4,712	-0.13%
2021/07/19	0	0.00	10	10.10	10.10	-10	4,873	-0.21%
2021/07/15	0	0.00	17	10.04	9.94	-17	6,101	-0.28%
2021/07/14	10	9.89	26	9.82	9.72	-16	6,521	-0.25%
2021/07/13	0	0.00	45	9.92	9.86	-45	6,684	-0.67%
2021/07/12	1	9.90	23	9.93	9.90	-22	6,768	-0.33%
2021/07/08	0	0.00	3	9.93	9.88	-3	6,906	-0.04%
2021/07/07	4	9.91	2	10.00	9.86	2	7,050	0.03%
2021/07/06	14	9.97	4	10.08	9.96	10	7,140	0.14%
2021/07/05	4	10.01	56	10.22	10.20	-52	7,236	-0.72%
2021/07/02	61	10.19	7	10.21	9.90	54	7,364	0.73%
2021/07/01	10	9.62	33	9.83	10.15	-23	7,257	-0.32%
2021/06/30	18	9.24	0.4	9.20	9.24	17.6	7,216	0.24%
2021/06/29	7	9.22	7	9.17	9.16	0	7,237	0.00%
2021/06/28	10	9.33	0	0.00	9.32	10	7,271	0.14%
2021/06/25	6	9.49	35	9.49	9.42	-29	7,458	-0.39%
2021/06/24	6	9.45	0	0.00	9.46	6	7,543	0.08%
2021/06/23	12	9.42	65	9.43	9.43	-53	7,676	-0.69%
2021/06/22	3	9.31	0	0.00	9.32	3	7,680	0.04%
2021/06/21	16	9.46	0	0.00	9.31	16	7,686	0.21%
2021/06/18	16	9.65	0.1	9.62	9.64	15.9	7,719	0.21%
2021/06/17	0	0.00	10	9.83	9.77	-10	7,809	-0.13%
2021/06/16	29	9.73	9	9.87	9.68	20	7,836	0.26%
2021/06/15	10	9.80	36	9.79	9.77	-26	7,863	-0.33%
2021/06/11	1	9.85	0	0.00	9.81	1	7,876	0.01%
2021/06/07	15	9.86	12	9.93	9.91	3	7,915	0.04%
2021/06/03	44	10.31	12	10.23	10.15	32	7,899	0.41%
2021/06/02	20	10.15	3	10.10	10.10	17	7,873	0.22%
2021/05/31	5	10.02	0	0.00	10.00	5	7,835	0.06%
2021/05/28	0	0.00	12	9.72	9.75	-12	7,797	-0.15%
2021/05/27	8	9.61	0	0.00	9.45	8	7,779	0.10%
2021/05/26	0	0.00	1	9.62	9.63	-1	7,747	-0.01%
2021/05/25	0	0.00	4	9.52	9.56	-4	7,756	-0.05%
2021/05/21	0	0.00	7	9.43	9.38	-7	7,817	-0.09%
2021/05/20	6	9.31	11	9.29	9.20	-5	7,829	-0.06%
2021/05/19	6	8.89	0	0.00	9.08	6	7,813	0.08%
2021/05/18	4	8.64	2.3	8.68	9.04	1.7	7,769	0.02%
2021/05/17	12	8.37	40	8.63	8.37	-28	7,684	-0.36%
2021/05/14	10	9.89	4	9.70	9.30	6	7,592	0.08%
2021/05/13	8	9.68	208.1	9.60	9.61	-200.1	7,488	-2.67%	大賣/鉅額交易
2021/05/12	17	10.18	12	10.75	9.95	5	7,372	0.07%
2021/05/11	21	10.65	13	10.34	10.40	8	7,214	0.11%
2021/05/10	9	11.35	9	11.33	11.20	0	7,096	0.00%
2021/05/07	2	10.95	1	11.20	11.25	1	7,074	0.01%
2021/05/06	0	0.00	1	10.90	10.85	-1	7,054	-0.01%
2021/05/05	8.5	11.07	1	11.25	10.95	7.5	6,988	0.11%
2021/05/04	13	11.11	4	11.25	11.15	9	6,914	0.13%
2021/05/03	16	12.11	30.7	12.12	11.95	-14.7	6,757	-0.22%
2021/04/29	2	12.65	31	12.79	12.45	-29	6,688	-0.43%
2021/04/28	10	12.53	6.4	12.68	12.80	3.6	6,581	0.05%
2021/04/27	3	12.57	5	12.55	12.60	-2	6,603	-0.03%
2021/04/26	1	12.45	19.4	12.69	12.80	-18.4	6,606	-0.28%
2021/04/23	25	12.07	1	11.85	12.20	24	6,475	0.37%
2021/04/22	31	12.62	42	12.62	12.10	-11	6,339	-0.17%
2021/04/21	126	13.35	6	13.37	13.35	120	5,837	2.06%	大買/鉅額交易
2021/04/20	4	12.25	74	12.16	12.90	-70	5,116	-1.37%
2021/04/19	19	11.65	15	11.75	11.75	4	4,727	0.08%
2021/04/16	0	0.00	51	11.30	11.35	-51	4,570	-1.12%
2021/04/15	4	11.15	1	11.15	11.15	3	4,514	0.07%
2021/04/14	7	10.86	0.5	11.00	11.10	6.5	4,503	0.14%
2021/04/13	27	11.33	104	11.37	11.00	-77	4,482	-1.72%	大賣/
2021/04/12	62	10.92	4	11.14	11.20	58	4,375	1.33%
2021/04/09	42	11.00	10	11.00	11.00	32	4,303	0.74%
2021/04/08	33	11.12	34	11.28	11.20	-1	4,228	-0.02%
2021/04/07	100.1	10.75	3	10.90	10.90	97.1	4,120	2.36%
2021/04/06	20	10.93	49	10.87	10.80	-29	4,131	-0.70%
2021/04/01	0.1	10.50	1	10.50	10.50	-0.9	4,043	-0.02%
2021/03/31	21	10.65	0	0.00	10.50	21	4,142	0.51%
2021/03/30	50	10.79	54	10.79	10.75	-4	4,362	-0.09%
2021/03/29	21	10.45	4	10.40	10.40	17	4,267	0.40%
2021/03/26	10	10.55	0.3	10.55	10.50	9.7	4,228	0.23%
2021/03/23	2	10.35	0	0.00	10.30	2	4,220	0.05%
2021/03/22	2	10.53	140	10.28	10.70	-138	4,224	-3.27%	大賣/鉅額交易
2021/03/18	0	0.00	80	10.27	10.40	-80	4,191	-1.91%
2021/03/17	20	10.10	0	0.00	10.20	20	4,353	0.46%
2021/03/15	0	0.00	113	10.14	10.20	-113	4,705	-2.40%	大賣/鉅額交易
2021/03/11	20	10.20	23	10.33	10.20	-3	5,812	-0.05%
2021/03/08	8	10.10	0	0.00	10.10	8	6,247	0.13%
2021/03/05	23	10.13	0	0.00	10.10	23	6,490	0.35%
2021/03/04	0	0.00	3	10.18	10.30	-3	6,734	-0.04%
2021/03/03	15	10.25	0	0.00	10.15	15	6,827	0.22%
2021/03/02	1	10.40	0	0.00	10.20	1	7,054	0.01%
2021/02/26	17	10.36	0	0.00	10.45	17	7,239	0.23%
2021/02/25	22	10.55	0	0.00	10.55	22	7,266	0.30%
2021/02/24	5	10.64	1	10.70	10.45	4	7,299	0.05%
2021/02/23	0	0.00	100	10.43	10.60	-100	7,284	-1.37%
2021/02/17	0.4	9.93	0	0.00	10.10	0.4	7,394	0.01%
2021/02/05	4	9.96	0	0.00	9.91	4	7,387	0.05%
2021/02/03	0	0.00	2	10.20	10.15	-2	7,320	-0.03%
2021/02/01	1	10.10	0	0.00	10.15	1	7,348	0.01%
2021/01/29	6	10.15	0.3	10.15	10.15	5.7	7,378	0.08%
2021/01/26	3	10.45	0	0.00	10.30	3	7,448	0.04%
2021/01/25	0	0.00	0.7	10.35	10.40	-0.7	7,451	-0.01%
2021/01/22	12	10.26	15.7	10.66	10.60	-3.7	7,455	-0.05%
2021/01/21	0	0.00	0.2	10.30	10.35	-0.2	7,446	0.00%
2021/01/20	12.4	10.73	91	11.20	10.55	-78.6	7,483	-1.05%
2021/01/18	0	0.00	33	10.35	10.20	-33	7,326	-0.45%
2021/01/14	10	10.60	5	10.60	10.50	5	7,375	0.07%
2021/01/13	10	10.60	0	0.00	10.55	10	7,438	0.13%
2021/01/12	1	10.45	3.2	10.49	10.35	-2.2	7,503	-0.03%
2021/01/08	8	10.53	0	0.00	10.65	8	7,992	0.10%
2021/01/07	0	0.00	20	10.73	10.65	-20	8,153	-0.25%
2021/01/06	47	10.66	0	0.00	10.60	47	8,144	0.58%
2021/01/05	11	10.84	0	0.00	10.85	11	8,141	0.14%
2021/01/04	0	0.00	7	10.89	10.90	-7	8,296	-0.08%
2020/12/31	1	11.00	0	0.00	10.90	1	8,498	0.01%
2020/12/30	12	11.01	0	0.00	11.00	12	8,655	0.14%
2020/12/29	12	11.23	102.4	11.20	11.05	-90.4	8,752	-1.03%	大賣/
2020/12/28	2	11.20	0	0.00	11.20	2	8,855	0.02%
2020/12/25	72	11.40	0	0.00	11.35	72	8,937	0.81%
2020/12/24	58	11.46	87	11.57	11.55	-29	8,998	-0.32%
2020/12/23	0.4	10.95	81	10.88	11.05	-80.6	8,876	-0.91%
2020/12/22	42	10.85	4	10.90	10.65	38	8,902	0.43%
2020/12/21	0	0.00	17	11.04	10.95	-17	9,078	-0.19%
2020/12/16	0	0.00	2	10.70	10.80	-2	9,538	-0.02%
2020/12/14	15	10.80	0	0.00	10.95	15	9,739	0.15%
2020/12/11	50	10.96	22.5	11.00	10.90	27.5	9,948	0.28%
2020/12/10	36	11.51	11.3	11.41	11.45	24.7	10,159	0.24%
2020/12/09	47	11.59	24	11.80	11.75	23	10,542	0.22%
2020/12/08	73	11.96	36	12.00	11.95	37	11,314	0.33%
2020/12/07	84	12.17	109.3	12.08	12.30	-25.3	11,057	-0.23%	大賣/
2020/12/04	24.1	11.19	10.1	11.15	11.20	14	10,467	0.13%
2020/12/03	55	11.28	33.2	11.39	11.25	21.8	10,447	0.21%
2020/12/02	30.5	11.22	2	11.11	11.10	28.4	10,410	0.27%
2020/12/01	0	0.00	45.3	11.25	11.40	-45.3	10,667	-0.42%
2020/11/30	33	11.00	17	11.50	11.00	16	10,487	0.15%
2020/11/27	0	0.00	1.3	11.14	11.20	-1.3	10,355	-0.01%
2020/11/26	34	11.18	20	11.39	11.20	14	10,322	0.14%
2020/11/25	23	11.07	20	10.95	11.15	3	10,155	0.03%
2020/11/24	0	0.00	12	10.40	10.50	-12	10,123	-0.12%
2020/11/23	18	10.50	6	10.65	10.50	12	10,210	0.12%
2020/11/20	5	10.80	0	0.00	10.70	5	10,250	0.05%
2020/11/19	27	10.90	32.2	11.03	10.80	-5.2	10,348	-0.05%
2020/11/16	0	0.00	2	10.45	10.35	-2	10,691	-0.02%
2020/11/12	4	10.40	0	0.00	10.40	4	11,765	0.03%
2020/11/06	1	10.85	0	0.00	10.70	1	12,028	0.01%
2020/11/05	5	10.90	6	11.00	10.85	-1	12,035	-0.01%
2020/10/30	3	10.50	0	0.00	10.40	3	12,130	0.02%
2020/10/29	11.1	10.46	10	10.55	10.50	1.1	12,205	0.01%
2020/10/28	3	10.85	10	10.90	10.70	-7	12,258	-0.06%
2020/10/27	0	0.00	2.7	10.59	10.55	-2.7	12,277	-0.02%
2020/10/26	10	10.65	1	10.70	10.50	9	12,347	0.07%
2020/10/23	6	10.80	0.9	10.75	10.80	5.1	12,336	0.04%
2020/10/22	6	10.70	0.5	10.75	10.75	5.5	12,372	0.04%
2020/10/21	5.4	11.16	11.8	11.19	11.10	-6.4	12,432	-0.05%
2020/10/20	12	11.61	7.9	11.62	11.55	4.1	12,409	0.03%
2020/10/19	53	11.88	7	11.90	11.75	46	12,444	0.37%
2020/10/16	432.4	11.58	5	11.92	11.70	427.4	12,426	3.44%	大買/鉅額交易
2020/10/15	11	10.35	79.3	10.67	11.35	-68.3	12,199	-0.56%
2020/10/14	1	10.35	0	10.30	10.35	1	12,315	0.01%
2020/10/13	27.6	10.41	1	10.40	10.35	26.6	12,609	0.21%
2020/10/12	9.3	10.93	4	11.14	10.80	5.3	13,172	0.04%
2020/09/28	18	5.57	0	0.00	5.53	18	13,380	0.13%
2020/09/25	8	5.64	23	5.62	5.64	-15	13,275	-0.11%
2020/09/24	1	5.84	0.3	5.75	5.81	0.7	13,135	0.01%
2020/09/23	10	6.05	0	0.00	6.00	10	13,040	0.08%
2020/09/22	10	6.04	0	0.00	6.00	10	13,076	0.08%
2020/09/21	38	6.04	0	0.00	6.01	38	13,134	0.29%
2020/09/18	118	6.13	4	6.20	6.11	114	13,122	0.87%	大買/鉅額交易
2020/09/17	157	6.22	1	6.23	6.18	156	13,170	1.18%	大買/鉅額交易
2020/09/16	8	6.35	1	6.36	6.29	7	13,261	0.05%
2020/09/15	4	6.17	34	6.19	6.36	-30	13,174	-0.23%
2020/09/11	5	6.38	0	0.00	6.43	5	12,898	0.04%
2020/09/10	15	6.43	0	0.00	6.42	15	12,756	0.12%
2020/09/09	5	6.32	0	0.00	6.40	5	12,649	0.04%
2020/09/08	16	6.38	5	6.49	6.25	11	12,571	0.09%
2020/09/07	11	6.73	41	6.74	6.54	-30	12,413	-0.24%
2020/09/04	18	6.39	5	6.57	6.51	13	12,147	0.11%
2020/09/03	51	6.67	52	6.55	6.69	-1	11,812	-0.01%
2020/09/02	0	0.00	4	6.10	6.18	-4	10,890	-0.04%
2020/09/01	2	5.87	13	6.01	6.01	-11	10,833	-0.10%
2020/08/31	5	5.88	5	5.87	5.87	0	10,824	0.00%
2020/08/28	11	5.90	0	0.00	5.92	11	10,883	0.10%
2020/08/27	5	6.02	16	6.05	6.12	-11	10,860	-0.10%
2020/08/26	36	5.88	2	5.89	5.89	34	10,522	0.32%
2020/08/25	1.8	5.84	8	5.87	5.85	-6.2	10,518	-0.06%
2020/08/24	0	0.00	6	5.80	5.69	-6	10,517	-0.06%
2020/08/21	0	0.00	30	5.54	5.70	-30	10,590	-0.28%
2020/08/20	21	5.60	35	5.66	5.55	-14	10,736	-0.13%
2020/08/19	10	5.95	0	0.00	5.89	10	10,655	0.09%
2020/08/17	12	6.04	0	0.00	6.07	12	10,739	0.11%
2020/08/14	34	5.96	6	6.00	6.04	28	10,833	0.26%
2020/08/13	0	0.00	1	5.83	5.77	-1	11,006	-0.01%
2020/08/12	8	5.73	13	5.79	5.88	-5	11,446	-0.04%
2020/08/11	51	6.21	23	6.09	5.94	28	12,223	0.23%
2020/08/10	19	5.76	74	6.03	6.13	-55	11,838	-0.46%
2020/08/07	20	5.57	0	0.00	5.58	20	11,704	0.17%
2020/08/06	11	5.51	0	0.00	5.51	11	11,958	0.09%
2020/08/05	10	5.52	0	0.00	5.52	10	12,396	0.08%
2020/08/04	0	0.00	0.7	5.50	5.54	-0.7	12,581	-0.01%
2020/07/30	0	0.00	8	5.39	5.45	-8	12,845	-0.06%
2020/07/29	8	5.13	0	0.00	5.20	8	12,752	0.06%
2020/07/27	16	5.28	17	5.41	5.20	-1	12,756	-0.01%
2020/07/24	8	5.48	45	5.45	5.39	-37	12,716	-0.29%
2020/07/23	0	0.00	3.1	5.58	5.60	-3.1	12,657	-0.02%
2020/07/22	10	5.57	0	0.00	5.65	10	12,643	0.08%
2020/07/21	0	0.00	5	5.51	5.48	-5	12,557	-0.04%
2020/07/17	0	0.00	10	5.45	5.41	-10	12,490	-0.08%
2020/07/16	25	5.62	1	5.70	5.61	24	12,411	0.19%
2020/07/15	6	5.65	5	5.65	5.63	1	12,360	0.01%
2020/07/14	16	5.74	46	5.73	5.77	-30	12,309	-0.24%
2020/07/13	45	5.99	0	0.00	5.92	45	12,195	0.37%
2020/07/10	16	5.97	34	6.17	5.90	-18	12,102	-0.15%
2020/07/09	32	5.89	14	5.95	5.77	18	11,802	0.15%
2020/07/08	183	6.05	20	6.18	6.12	163	11,498	1.42%	大買/鉅額交易
2020/07/07	336	5.44	47.5	5.65	5.84	288.5	10,895	2.65%	大買/鉅額交易
2020/07/06	5	5.31	50	5.35	5.31	-45	10,586	-0.43%
2020/07/03	0	0.00	5	5.32	5.23	-5	10,535	-0.05%
2020/07/01	60	5.37	4	5.37	5.30	56	10,472	0.53%
2020/06/30	10	5.20	1	5.05	5.24	9	10,311	0.09%
2020/06/29	55	5.08	10.9	5.07	5.01	44.1	10,136	0.43%
2020/06/24	37	5.06	0	0.00	5.04	37	10,025	0.37%
2020/06/23	32	5.13	0	0.00	5.14	32	9,827	0.33%
2020/06/22	0	0.00	47	5.33	5.31	-47	9,634	-0.49%
2020/06/19	6	5.42	0	0.00	5.42	6	9,571	0.06%
2020/06/18	1	5.42	0	0.00	5.50	1	9,572	0.01%
2020/06/16	1	5.51	0	0.00	5.54	1	9,633	0.01%
2020/06/15	10	5.37	10	5.39	5.36	0	9,710	0.00%
2020/06/12	32	5.15	7	5.35	5.47	25	9,683	0.26%
2020/06/11	7	5.95	0	0.00	5.66	7	9,694	0.07%
2020/06/10	3	5.65	2	5.65	5.84	1	9,621	0.01%
2020/06/08	11	5.81	57	5.82	5.74	-46	9,640	-0.48%
2020/06/05	1	5.83	271	5.82	5.81	-270	9,576	-2.82%	大賣/鉅額交易
2020/06/04	61	6.01	31	5.84	5.84	30	9,557	0.31%
2020/06/03	31	5.95	1	5.71	5.87	30	9,500	0.32%
2020/06/02	20	5.76	0	0.00	5.66	20	9,359	0.21%
2020/06/01	13	5.66	210	5.67	5.66	-197	9,332	-2.11%	大賣/鉅額交易
2020/05/29	0	0.00	303	5.63	5.69	-303	9,279	-3.27%	大賣/鉅額交易
2020/05/28	14	5.69	0	0.00	5.61	14	9,182	0.15%
2020/05/27	91	5.92	21	5.78	5.80	70	9,089	0.77%
2020/05/26	20	5.57	1	5.57	5.59	19	8,919	0.21%
2020/05/25	1	5.55	0	0.00	5.57	1	8,848	0.01%
2020/05/22	45	5.64	46	5.71	5.70	-1	8,761	-0.01%
2020/05/21	46	5.81	20	5.82	5.62	26	8,606	0.30%
2020/05/20	186	5.77	7	5.61	5.95	179	8,366	2.14%	大買/鉅額交易
2020/05/19	253	5.97	3	5.95	5.79	250	7,940	3.15%	大買/鉅額交易
2020/05/18	325	6.46	108	6.65	6.40	217	7,425	2.92%	大買/大賣/鉅額交易
2020/05/15	21	7.10	4	7.10	7.10	17	6,484	0.26%
2020/05/14	51	6.46	15	6.46	6.46	36	6,211	0.58%
2020/05/13	9	5.80	52	5.88	5.88	-43	5,918	-0.73%
2020/05/12	75	5.24	10.2	5.35	5.35	64.8	5,527	1.17%
2020/05/11	0	0.00	72.8	4.81	4.87	-72.8	5,085	-1.43%
2020/05/08	64	4.42	14	4.39	4.43	50	4,875	1.03%
2020/05/07	4	4.85	2	4.86	4.84	2	4,499	0.04%
2020/05/06	0	0.00	65	4.86	4.84	-65	4,462	-1.46%
2020/05/04	5	4.89	0	0.00	4.90	5	4,537	0.11%
2020/04/30	69	5.05	0	0.00	5.04	69	4,592	1.50%
2020/04/29	1	4.96	5	5.00	4.99	-4	4,634	-0.09%
2020/04/27	0	0.00	8	5.02	5.00	-8	4,717	-0.17%
2020/04/24	1	4.78	10	4.80	4.79	-9	4,701	-0.19%
2020/04/23	10	4.75	0	0.00	4.79	10	4,722	0.21%
2020/04/22	0	0.00	2	4.72	4.70	-2	4,704	-0.04%
2020/04/21	4	4.65	5	4.62	4.63	-1	4,683	-0.02%
2020/04/17	8	5.11	34	5.08	4.99	-26	4,617	-0.56%
2020/04/16	0	0.00	15	5.04	5.05	-15	4,550	-0.33%
2020/04/15	26	5.01	0	0.00	5.09	26	4,527	0.57%
2020/04/14	15	4.93	0	0.00	4.94	15	4,493	0.33%
2020/04/09	13	4.92	20	4.88	4.86	-7	4,603	-0.15%
2020/04/08	0	0.00	21	4.68	4.82	-21	4,523	-0.46%
2020/04/07	0	0.00	18.3	4.47	4.52	-18.3	4,451	-0.41%
2020/04/06	20	4.37	20	4.32	4.33	0	4,416	0.00%
2020/04/01	20	4.29	23	4.32	4.39	-3	4,439	-0.07%
2020/03/31	3	4.35	11	4.33	4.24	-8	4,415	-0.18%
2020/03/30	12	4.03	60	4.22	4.23	-48	4,397	-1.09%
2020/03/27	0	0.00	2	4.16	4.15	-2	4,342	-0.05%
2020/03/26	10	4.22	0	4.17	4.17	10	4,330	0.23%
2020/03/25	54	4.21	1	4.25	4.20	53	4,378	1.21%
2020/03/24	1	4.12	5	4.06	4.08	-4	4,348	-0.09%
2020/03/23	23.3	3.70	25	3.77	3.98	-1.7	4,365	-0.04%
2020/03/20	7	3.78	0	0.00	3.78	7	4,419	0.16%
2020/03/19	7	3.61	0	0.00	3.44	7	4,637	0.15%
2020/03/18	16	3.91	11	3.94	3.82	5	4,616	0.11%
2020/03/17	5	3.87	30	3.86	3.87	-25	4,644	-0.54%
2020/03/16	23	4.19	63	4.09	3.97	-40	4,658	-0.86%
2020/03/13	24	4.06	20	4.15	4.15	4	4,670	0.09%
2020/03/12	31	4.53	22	4.54	4.50	9	4,522	0.20%
2020/03/11	21	4.97	25	5.03	4.90	-4	4,477	-0.09%
2020/03/10	15	4.81	35	4.79	4.95	-20	4,460	-0.45%
2020/03/09	20	5.02	19	4.97	4.95	1	4,407	0.02%
2020/03/06	17	5.17	0	0.00	5.22	17	4,367	0.39%
2020/03/05	19	5.30	5	5.35	5.32	14	4,446	0.31%
2020/03/04	12	5.25	10	5.24	5.24	2	4,461	0.04%
2020/03/03	3	5.35	0	0.00	5.32	3	4,499	0.07%
2020/03/02	4	5.21	0	0.00	5.23	4	4,522	0.09%
2020/02/27	2	5.34	0	0.00	5.34	2	4,556	0.04%
2020/02/26	0	0.00	0.6	5.52	5.56	-0.6	4,659	-0.01%
2020/02/25	21	5.60	0	0.00	5.63	21	4,651	0.45%
2020/02/24	20	5.84	30	5.80	5.76	-10	4,677	-0.21%
2020/02/21	1	5.90	0	0.00	5.95	1	4,660	0.02%
2020/02/20	1	5.91	0.8	5.90	5.94	0.2	4,693	0.00%
2020/02/18	30	5.97	0.7	5.91	5.94	29.3	4,753	0.62%
2020/02/17	1	5.90	0	0.00	5.88	1	4,803	0.02%
2020/02/14	2	5.97	0	0.00	5.96	2	4,800	0.04%
2020/02/13	1	5.98	0	0.00	5.99	1	4,853	0.02%
2020/02/12	0	0.00	51	6.00	6.01	-51	4,916	-1.04%
2020/02/11	32	5.99	0	0.00	6.00	32	4,895	0.65%
2020/02/10	2	5.86	35	5.90	5.88	-33	4,894	-0.67%
2020/02/07	1	5.99	0	0.00	5.96	1	4,912	0.02%
2020/02/06	2	6.13	5	6.13	6.12	-3	4,918	-0.06%
2020/02/05	5	5.88	0	0.00	5.87	5	4,979	0.10%
2020/02/04	1	5.70	15	5.80	5.90	-14	5,053	-0.28%
2020/02/03	49	5.42	18	5.38	5.55	31	4,990	0.62%
2020/01/31	12	5.89	43	5.88	5.86	-31	4,906	-0.63%
2020/01/30	22	6.04	1.4	6.00	5.99	20.7	4,890	0.42%
2020/01/20	23	6.64	0	0.00	6.65	23	4,809	0.48%
2020/01/17	0	0.00	15	6.78	6.71	-15	4,781	-0.31%
2020/01/16	2	6.74	0	0.00	6.73	2	4,788	0.04%
2020/01/15	23	6.78	20	6.75	6.76	3	4,805	0.06%
2020/01/14	1	6.76	0	0.00	6.74	1	4,824	0.02%
2020/01/13	11	6.72	0	0.00	6.70	11	4,876	0.23%
2020/01/10	10	6.73	5	6.79	6.73	5	4,902	0.10%
2020/01/09	62	6.80	0	0.00	6.78	62	4,910	1.26%
2020/01/08	5	6.73	0	0.00	6.71	5	4,936	0.10%
2020/01/06	5	6.79	16	6.92	6.80	-11	4,938	-0.22%
2020/01/03	22	7.10	0	0.00	7.02	22	4,869	0.45%
2020/01/02	0	0.00	0.6	7.10	7.14	-0.6	4,808	-0.01%
2019/12/31	0	0.00	15	7.16	7.12	-15	4,895	-0.31%
2019/12/30	5	7.22	0	0.00	7.15	5	4,968	0.10%
2019/12/24	5	7.18	0	0.00	7.10	5	5,254	0.10%
2019/12/23	5	7.12	5.8	7.06	7.08	-0.8	5,252	-0.02%
2019/12/18	5	7.18	43	7.17	7.18	-38	5,243	-0.72%
2019/12/17	20	7.23	10	7.27	7.25	10	5,187	0.19%
2019/12/16	53	7.44	0	0.00	7.49	53	5,088	1.04%
2019/12/13	5	7.24	0	0.00	7.19	5	4,858	0.10%
2019/12/12	5	7.22	15	7.18	7.15	-10	4,791	-0.21%
2019/12/11	5	7.13	5	7.27	7.23	0	4,752	0.00%
2019/12/10	6	7.11	0	0.00	7.10	6	4,633	0.13%
2019/12/09	0	0.00	3	6.96	6.98	-3	4,593	-0.07%
2019/12/06	8	7.06	0	0.00	6.98	8	4,590	0.17%
2019/12/03	2	6.98	0	0.00	7.03	2	4,992	0.04%
2019/12/02	9	7.16	3.6	7.08	7.08	5.4	5,470	0.10%
2019/11/28	11	7.02	0	0.00	7.04	11	5,477	0.20%
2019/11/27	0	0.00	30	6.94	6.92	-30	5,468	-0.55%
2019/11/26	23	6.99	0	0.00	6.92	23	5,457	0.42%
2019/11/25	22	7.05	0	0.00	7.06	22	5,383	0.41%
2019/11/22	4	6.90	50	6.93	6.90	-46	5,226	-0.88%
2019/11/20	0	0.00	6	7.03	7.05	-6	5,203	-0.12%
2019/11/19	22	7.06	8	6.99	7.01	14	5,245	0.27%
2019/11/18	8	7.10	0	0.00	7.09	8	5,228	0.15%
2019/11/15	20	7.10	120	7.05	7.00	-100	5,286	-1.89%	大賣/
2019/11/14	0	0.00	15.9	7.07	7.05	-15.9	5,320	-0.30%
2019/11/13	11.9	7.35	0	0.00	7.32	11.9	5,256	0.23%
2019/11/12	10	7.26	5	7.31	7.35	5	5,284	0.09%
2019/11/11	34	7.51	17	7.69	7.44	17	5,234	0.32%
2019/11/07	13	7.85	8	7.82	7.82	5	5,159	0.10%
2019/11/06	10	7.92	24	7.97	7.90	-14	5,130	-0.27%
2019/11/05	38	8.05	0	0.00	8.03	38	5,142	0.74%
2019/11/04	6	8.06	35	7.99	8.02	-29	5,174	-0.56%
2019/11/01	50	8.00	3	8.05	7.99	47	5,071	0.93%
2019/10/30	4	8.19	0	0.00	8.16	4	4,977	0.08%
2019/10/29	0	0.00	18	8.26	8.22	-18	4,954	-0.36%
2019/10/25	5	8.38	0	0.00	8.35	5	4,993	0.10%
2019/10/23	0	0.00	24	8.43	8.43	-24	4,999	-0.48%
2019/10/22	12	8.57	0	0.00	8.50	12	5,108	0.23%
2019/10/21	31	8.60	0	0.00	8.65	31	5,288	0.59%
2019/10/18	23	8.55	15	8.47	8.45	8	5,495	0.15%
2019/10/17	0	0.00	1	8.41	8.41	-1	5,462	-0.02%
2019/10/16	5	8.44	0	0.00	8.37	5	5,477	0.09%
2019/10/14	5	8.47	0	0.00	8.43	5	5,459	0.09%
2019/10/09	2	8.47	0	0.00	8.45	2	5,445	0.04%
2019/10/08	10	8.61	3	8.64	8.62	7	5,410	0.13%
2019/10/07	1	8.70	0	0.00	8.60	1	5,401	0.02%
2019/10/04	0	0.00	8	8.80	8.77	-8	5,300	-0.15%
2019/10/03	6	9.05	0	0.00	8.95	6	5,249	0.11%
2019/09/27	0	0.00	3	8.74	8.76	-3	4,953	-0.06%
2019/09/25	1	9.02	2	8.98	8.97	-1	4,944	-0.02%
2019/09/23	6	9.25	0	0.00	9.12	6	4,952	0.12%
2019/09/18	5	9.02	10	9.06	9.04	-5	4,849	-0.10%
2019/09/17	5	8.70	26	8.74	8.90	-21	4,809	-0.44%
2019/09/12	0	0.00	8	8.88	8.81	-8	4,788	-0.17%
2019/09/11	22	8.98	0	0.00	8.82	22	4,798	0.46%
2019/09/10	20	8.95	4	8.97	8.91	16	4,768	0.34%
2019/09/09	51	9.11	0	0.00	8.93	51	4,785	1.07%
2019/09/06	23	9.12	0	0.00	9.06	23	4,769	0.48%
2019/09/05	49	9.36	13	9.28	9.13	36	4,741	0.76%
2019/09/04	11	9.52	64	9.24	9.75	-53	4,545	-1.17%
2019/09/03	47	8.89	30	8.76	8.88	17	4,129	0.41%
2019/08/28	2	8.61	0	0.00	8.53	2	4,030	0.05%
2019/08/27	1	8.56	2	8.57	8.53	-1	4,045	-0.02%
2019/08/26	1	8.55	0	0.00	8.54	1	4,071	0.02%
2019/08/23	5	8.76	0	0.00	8.72	5	4,124	0.12%
2019/08/22	0.3	8.79	40	8.98	8.84	-39.7	4,254	-0.93%
2019/08/21	10	8.79	0	0.00	8.77	10	4,214	0.24%
2019/08/20	11	8.99	3	8.98	8.87	8	4,209	0.19%
2019/08/19	45.2	8.87	0	0.00	8.79	45.2	4,153	1.09%
2019/08/15	8	8.47	20	8.51	8.49	-12	4,160	-0.29%
2019/08/13	9	8.69	0	0.00	8.65	9	4,231	0.21%
2019/08/12	8	8.83	5	8.71	8.70	3	4,330	0.07%
2019/08/08	0	0.00	1	8.90	8.86	-1	4,360	-0.02%
2019/08/07	0	0.00	19	8.91	8.84	-19	4,436	-0.43%
2019/08/02	6	8.55	4	8.55	8.51	2	4,660	0.04%
2019/08/01	6.6	8.74	2	8.74	8.72	4.6	4,723	0.10%
2019/07/31	5	8.82	0	0.00	8.74	5	4,771	0.10%
2019/07/30	6	8.83	0	0.00	8.81	6	4,797	0.13%
2019/07/29	5	8.98	0	0.00	8.96	5	4,815	0.10%
2019/07/26	0	0.00	9	9.17	9.10	-9	4,782	-0.19%
2019/07/25	33	9.10	1	9.10	9.09	32	4,767	0.67%
2019/07/24	3	9.00	61	9.02	9.21	-58	4,753	-1.22%
2019/07/23	5	9.21	11	9.24	9.15	-6	4,775	-0.13%
2019/07/22	7	9.06	34	9.24	9.48	-27	4,604	-0.59%
2019/07/19	17	8.63	0	0.00	8.62	17	4,363	0.39%
2019/07/17	48	8.64	0	0.00	8.66	48	4,380	1.10%
2019/07/15	1	8.64	6	8.60	8.54	-5	4,429	-0.11%
2019/07/10	2	8.76	0	0.00	8.71	2	4,965	0.04%
2019/07/08	10	8.88	26	8.95	8.84	-16	5,048	-0.32%
2019/07/05	8	9.14	0	0.00	9.05	8	5,071	0.16%
2019/07/04	6	9.14	2	9.23	9.13	4	5,165	0.08%
2019/07/03	0	0.00	2	9.13	9.13	-2	5,311	-0.04%
2019/06/26	20	9.26	14.2	9.08	9.15	5.8	5,677	0.10%
2019/06/25	0	0.00	43	9.19	9.12	-43	5,864	-0.73%
2019/06/24	0	0.00	6	9.16	9.32	-6	5,948	-0.10%
2019/06/20	10	9.49	0	0.00	9.50	10	6,071	0.16%
2019/06/18	0	0.00	5	9.53	9.42	-5	6,340	-0.08%
2019/06/17	0	0.00	5	9.50	9.42	-5	6,448	-0.08%
2019/06/13	0	0.00	7	9.36	9.32	-7	7,083	-0.10%
2019/06/12	30	9.41	17	9.59	9.42	13	7,553	0.17%
2019/06/11	8	8.83	17	8.98	9.11	-9	7,877	-0.11%
2019/06/10	10	8.64	30	8.49	8.87	-20	7,951	-0.25%
2019/06/03	0	0.00	47	8.45	8.35	-47	8,028	-0.59%
2019/05/30	16	8.60	1	8.64	8.59	15	8,027	0.19%
2019/05/29	54	8.59	6	8.46	8.78	48	8,003	0.60%
2019/05/28	0	0.00	5	8.29	8.25	-5	7,929	-0.06%
2019/05/27	10	8.33	1	8.28	8.20	9	8,100	0.11%
2019/05/24	21	8.31	5	8.34	8.29	16	8,460	0.19%
2019/05/23	5	8.14	5	8.23	8.25	0	8,466	0.00%
2019/05/22	1	8.40	10	8.40	8.32	-9	8,460	-0.11%
2019/05/21	16	8.19	0	0.00	8.21	16	8,451	0.19%
2019/05/20	1	8.06	27	8.09	8.12	-26	8,475	-0.31%
2019/05/17	11	8.27	0	0.00	8.21	11	8,436	0.13%
2019/05/16	22	8.80	2	8.73	8.61	20	8,382	0.24%
2019/05/15	0	0.00	2	8.96	8.96	-2	8,373	-0.02%
2019/05/14	5	8.62	2	8.50	8.65	3	8,346	0.04%
2019/05/13	17	8.87	0	0.00	8.72	17	8,332	0.20%
2019/05/10	32	9.35	0	0.00	9.42	32	8,227	0.39%
2019/05/09	0	0.00	30	9.46	9.21	-30	8,185	-0.37%
2019/05/08	102	9.87	0	0.00	9.81	102	8,130	1.25%	大買/鉅額交易
2019/05/06	50	9.96	1	10.00	9.95	49	8,155	0.60%
2019/05/03	50	10.25	0.4	10.20	10.25	49.6	8,115	0.61%
2019/05/02	0.5	10.20	10	10.25	10.25	-9.5	8,147	-0.12%
2019/04/29	0	0.00	1	10.35	10.35	-1	8,233	-0.01%
2019/04/26	3	10.70	0	0.00	10.70	3	8,187	0.04%
2019/04/19	0	0.00	2.9	10.93	10.95	-2.9	8,638	-0.03%
2019/04/18	22	11.03	54	10.95	10.90	-32	8,654	-0.37%
2019/04/17	0	0.00	4	11.46	11.40	-4	8,525	-0.05%
2019/04/16	2	10.95	7	10.86	10.85	-5	8,287	-0.06%
2019/04/15	0	0.00	16	11.00	10.95	-16	8,364	-0.19%
2019/04/12	50	10.95	0	0.00	10.90	50	8,449	0.59%
2019/04/11	3	11.00	11.1	11.04	11.00	-8.1	8,713	-0.09%
2019/04/10	1	11.05	4	11.21	11.10	-3	8,785	-0.03%
2019/04/09	1	10.85	2	11.03	10.90	-1	8,731	-0.01%
2019/04/08	0	0.00	1	11.20	11.15	-1	8,692	-0.01%
2019/04/03	25	11.12	29	11.22	11.20	-4	8,751	-0.05%
2019/04/02	4	11.18	2	11.15	11.15	2	9,159	0.02%
2019/04/01	10	11.35	4	11.30	11.20	6	9,330	0.06%
2019/03/29	2	11.53	0	0.00	11.35	2	9,361	0.02%
2019/03/28	7	11.82	5.8	11.93	11.60	1.2	9,774	0.01%
2019/03/27	0	0.00	2.4	11.73	11.75	-2.4	9,897	-0.02%
2019/03/26	6	11.45	1	11.65	11.75	5	10,199	0.05%
2019/03/25	6	11.27	50	11.20	11.35	-44	10,238	-0.43%
2019/03/22	0	0.00	12	11.80	11.65	-12	10,313	-0.12%
2019/03/21	0	0.00	5	11.50	11.70	-5	10,209	-0.05%
2019/03/20	108	11.45	3.9	11.63	11.45	104.1	10,182	1.02%	大買/鉅額交易
2019/03/19	16	11.58	61	11.56	11.35	-45	10,308	-0.44%
2019/03/18	35	12.11	10	12.20	12.15	25	10,103	0.25%
2019/03/15	18	11.90	18.1	11.83	11.85	-0.1	9,940	0.00%
2019/03/14	0	0.00	36	11.99	12.10	-36	9,624	-0.37%
2019/03/13	15	11.10	0	0.00	11.00	15	9,429	0.16%
2019/03/12	0	10.80	3	10.95	10.90	-3	9,433	-0.03%
2019/03/11	3	10.75	0	0.00	10.70	3	9,647	0.03%
2019/03/08	0	0.00	1	10.80	10.75	-1	10,012	-0.01%
2019/03/07	1	10.75	37.3	10.84	10.70	-36.3	10,666	-0.34%
2019/03/06	1	10.85	1	10.85	10.80	0	11,110	0.00%
2019/03/05	1	10.85	0	0.00	10.85	1	11,253	0.01%
2019/03/04	0	0.00	0.5	10.85	10.85	-0.5	11,267	0.00%
2019/02/27	4.1	11.02	40	10.90	11.10	-35.9	11,263	-0.32%
2019/02/26	4	11.18	3	11.15	11.10	1	11,271	0.01%
2019/02/25	6	11.00	6.3	11.45	11.65	-0.3	11,171	0.00%
2019/02/22	5	10.85	0	0.00	10.75	5	10,865	0.05%
2019/02/21	2	10.90	4	10.90	10.85	-2	10,874	-0.02%
2019/02/20	1	10.75	0	0.00	10.75	1	10,930	0.01%
2019/02/19	32	10.95	0	0.00	10.85	32	11,044	0.29%
2019/02/15	0	0.00	35	10.70	10.65	-35	11,517	-0.30%
2019/02/13	4	10.95	0	0.00	10.85	4	11,747	0.03%
2019/01/30	0	10.70	0	0.00	10.80	0	12,630	0.00%
2019/01/29	4	10.75	10	10.80	10.75	-6	13,013	-0.05%
2019/01/28	0	0.00	1	10.90	10.90	-1	13,062	-0.01%
2019/01/25	21	11.00	8	11.02	11.00	13	13,203	0.10%
2019/01/24	0	0.00	6	10.95	10.95	-6	13,388	-0.04%
2019/01/23	0	0.00	2	10.95	10.95	-2	13,555	-0.01%
2019/01/22	9	10.96	0	0.00	10.90	9	13,619	0.07%
2019/01/21	1	11.15	0	0.00	11.10	1	13,753	0.01%
2019/01/18	46	11.34	3	11.35	11.25	43	13,840	0.31%
2019/01/17	3	11.30	2	11.35	11.20	1	13,909	0.01%
2019/01/16	2	11.80	0	0.00	11.70	2	13,811	0.01%
2019/01/15	11	11.75	11	11.72	11.70	0	13,742	0.00%
2019/01/11	6	11.30	0	0.00	11.15	6	13,796	0.04%
2019/01/10	6	11.58	4	11.50	11.40	2	13,861	0.01%
2019/01/09	0	0.00	9	11.53	11.45	-9	14,065	-0.06%
2019/01/07	10	11.43	3	11.40	11.45	7	14,692	0.05%
2019/01/04	7	11.13	58	11.03	11.20	-51	14,968	-0.34%
2019/01/03	45	11.55	16	11.62	11.50	29	15,096	0.19%
2019/01/02	4	10.95	31	10.76	11.25	-27	15,083	-0.18%
2018/12/28	3	10.85	3	10.78	10.80	0	15,416	0.00%
2018/12/27	0	0.00	2	10.92	10.80	-2	15,929	-0.01%
2018/12/26	3	10.85	4.3	10.95	10.70	-1.3	16,006	-0.01%
2018/12/25	108	10.85	3	10.87	10.70	105	15,982	0.66%	大買/鉅額交易
2018/12/24	11	11.72	0	0.00	11.70	11	15,587	0.07%
2018/12/22	8	12.14	0	0.00	12.05	8	15,417	0.05%
2018/12/21	5	12.47	11	12.45	12.45	-6	15,434	-0.04%
2018/12/20	6	12.15	5	12.20	12.30	1	15,074	0.01%
2018/12/19	0	0.00	14	12.22	12.30	-14	14,853	-0.09%
2018/12/18	6	11.69	0	0.00	11.65	6	14,716	0.04%
2018/12/17	5	12.00	1	12.10	12.00	4	15,161	0.03%
2018/12/14	1	11.80	10	11.85	11.80	-9	15,373	-0.06%
2018/12/12	20	12.13	5	12.14	12.10	15	15,775	0.10%
2018/12/11	4	11.55	30	11.57	11.65	-26	15,938	-0.16%
2018/12/10	23	11.74	0	0.00	11.80	23	16,218	0.14%
2018/12/07	8	11.70	4	11.85	12.40	4	16,260	0.02%
2018/12/06	14	11.92	2	12.05	11.40	12	16,499	0.07%
2018/12/05	0	0.00	2	12.28	12.40	-2	16,454	-0.01%
2018/12/04	31	13.00	22	12.45	12.65	9	16,390	0.05%
2018/12/03	21	12.69	60	12.71	12.60	-39	16,245	-0.24%
2018/11/30	34	12.25	12	12.26	12.45	22	16,311	0.13%
2018/11/29	10	11.55	29	11.57	11.75	-19	15,856	-0.12%
2018/11/28	4	10.45	2.7	10.70	10.70	1.3	15,709	0.01%
2018/11/27	5	10.35	0	0.00	10.25	5	16,016	0.03%
2018/11/26	2	10.20	19	10.15	10.20	-17	16,448	-0.10%
2018/11/23	1	10.25	10	10.15	10.15	-9	16,740	-0.05%
2018/11/22	1	10.65	11	10.35	10.35	-10	17,149	-0.06%
2018/11/21	0	0.00	1	10.50	10.65	-1	17,804	-0.01%
2018/11/20	1	10.75	35	10.65	10.65	-34	18,116	-0.19%
2018/11/19	3	10.70	2	10.70	10.70	1	18,386	0.01%
2018/11/16	1	11.10	3	10.95	10.85	-2	19,036	-0.01%
2018/11/15	65	11.04	2	11.05	10.90	63	19,319	0.33%
2018/11/14	4	10.88	8	11.14	11.00	-4	19,378	-0.02%
2018/11/13	3	9.88	3	10.42	10.65	0	19,154	0.00%
2018/11/12	2	10.25	1	10.35	10.25	1	19,096	0.01%
2018/11/09	6	10.82	3	10.80	10.65	3	19,305	0.02%
2018/11/08	4	11.18	26	10.86	11.00	-22	19,167	-0.11%
2018/11/07	9	10.95	42	10.73	11.00	-33	19,126	-0.17%
2018/11/06	60	10.52	26	10.70	10.75	34	18,968	0.18%
2018/11/05	3	9.95	7	10.02	10.05	-4	18,809	-0.02%
2018/11/02	5	10.35	5	10.32	10.00	0	18,887	0.00%
2018/11/01	14	10.13	17	10.39	10.25	-3	18,971	-0.02%
2018/10/31	20	9.38	6	9.58	9.90	14	19,004	0.07%
2018/10/30	10	9.04	3	8.91	9.00	7	19,032	0.04%
2018/10/29	20	9.14	54.8	8.92	8.81	-34.8	19,145	-0.18%
2018/10/26	8	9.66	4	9.68	9.22	4	19,314	0.02%
2018/10/25	31	9.76	1	9.50	9.60	30	19,799	0.15%
2018/10/24	6	10.15	1	10.20	10.20	5	20,151	0.02%
2018/10/23	5	10.25	7	10.25	10.25	-2	20,632	-0.01%
2018/10/22	3	10.55	0	0.00	10.55	3	21,035	0.01%
2018/10/19	4	10.31	3	10.40	10.75	1	21,499	0.00%
2018/10/18	0	0.00	1	10.60	10.60	-1	22,055	0.00%
2018/10/17	2	10.70	5	10.60	10.55	-3	22,715	-0.01%
2018/10/16	1	10.95	1	11.00	11.00	0	22,987	0.00%
2018/10/15	23	10.54	2	10.70	10.50	21	23,722	0.09%
2018/10/12	2	9.80	16	10.24	10.45	-14	23,974	-0.06%
2018/10/11	233	9.51	106	9.50	9.50	127	23,797	0.53%	大買/大賣/鉅額交易
2018/10/09	8	10.83	5	10.57	10.55	3	23,993	0.01%
2018/10/08	115	10.22	1	10.20	10.25	114	24,133	0.47%	大買/鉅額交易
2018/10/05	16	11.47	3	12.08	11.25	13	24,601	0.05%
2018/10/04	5	12.51	0	0.00	12.50	5	24,529	0.02%
2018/10/02	4	13.38	1	13.40	13.35	3	25,311	0.01%
2018/10/01	6	13.52	4.5	13.59	13.50	1.5	25,824	0.01%
2018/09/28	12	13.73	2	13.38	13.70	10	26,936	0.04%
2018/09/27	19.4	14.35	2.7	14.04	13.55	16.7	28,547	0.06%
2018/09/26	8	14.37	3	14.47	14.35	5	29,047	0.02%
2018/09/25	12	14.83	2	14.65	14.50	10	30,335	0.03%
2018/09/21	10.5	14.73	16	14.97	14.90	-5.5	31,472	-0.02%
2018/09/20	2	13.20	8	13.72	13.90	-6	31,397	-0.02%
2018/09/19	11.1	12.68	3	12.67	12.65	8.1	31,418	0.03%
2018/09/18	3.4	12.58	1	12.55	12.55	2.4	31,458	0.01%
2018/09/17	35.6	13.36	0	0.00	13.35	35.6	31,507	0.11%
2018/09/05	2	10.90	1	10.80	10.75	1	31,617	0.00%
2018/09/04	6	10.53	3	10.58	10.75	3	31,469	0.01%
2018/09/03	19	10.57	0	0.00	10.40	19	31,613	0.06%
2018/08/31	6	11.47	3	11.27	11.30	3	31,930	0.01%
2018/08/30	0	0.00	10	11.15	11.15	-10	32,542	-0.03%
2018/08/29	10	11.25	0	0.00	11.15	10	32,869	0.03%
2018/08/28	6	11.14	34	11.30	11.25	-28	34,606	-0.08%
2018/08/27	2	11.00	4	10.99	10.90	-2	35,662	-0.01%
2018/08/24	8	10.89	16	11.28	10.85	-8	37,687	-0.02%
2018/08/23	11	10.95	3	11.02	10.95	8	38,272	0.02%
2018/08/22	2	10.20	9	11.10	11.40	-7	39,131	-0.02%
2018/08/21	10	10.47	8	10.78	10.40	2	39,321	0.01%
2018/08/20	5	11.19	6	11.00	11.00	-1	39,785	0.00%
2018/08/17	9	11.31	11	11.55	11.40	-2	39,693	-0.01%
2018/08/16	2	10.13	20	10.35	10.55	-18	39,336	-0.05%
2018/08/15	9	9.70	10	9.61	9.60	-1	39,603	0.00%
2018/08/14	105	10.08	6	10.31	10.35	99	40,513	0.24%	大買/
2018/08/13	10	10.86	2	10.83	10.80	8	40,113	0.02%
2018/08/10	6.6	12.14	11	12.40	12.00	-4.4	39,972	-0.01%
2018/08/08	0	0.00	16	13.16	13.10	-16	41,338	-0.04%
2018/08/07	10	12.99	3	12.82	12.90	7	41,468	0.02%
2018/08/06	4	13.44	2	13.30	13.45	2	41,792	0.00%
2018/08/03	3	13.60	3	14.00	13.90	0	43,269	0.00%
2018/08/02	9	14.36	7	14.29	14.05	2	45,013	0.00%
2018/08/01	0	0.00	19	15.00	15.10	-19	45,817	-0.04%
2018/07/31	1	14.45	20	14.70	14.70	-19	45,991	-0.04%
2018/07/30	25	15.45	10	14.70	14.65	15	45,896	0.03%
2018/07/27	12	15.09	7.4	14.98	15.20	4.6	45,824	0.01%
2018/07/26	7	14.66	86	14.62	14.60	-79	45,953	-0.17%
2018/07/25	4	14.95	7	15.00	14.85	-3	46,184	-0.01%
2018/07/24	35	15.09	41.4	15.04	15.00	-6.4	46,211	-0.01%
2018/07/23	42	14.38	32	14.94	14.90	10	46,029	0.02%
2018/07/20	50	14.50	14	14.96	14.45	36	46,309	0.08%
2018/07/19	63	15.58	37	15.56	15.40	26	46,882	0.06%
2018/07/18	14	15.47	26	14.88	14.90	-12	46,468	-0.03%
2018/07/17	9	15.66	111	15.65	15.50	-102	46,123	-0.22%	大賣/鉅額交易
2018/07/16	82.4	16.84	18	16.82	16.15	64.4	45,621	0.14%
2018/07/13	52	15.83	125	16.45	16.75	-73	45,003	-0.16%	大賣/
2018/07/12	49	15.78	4	15.61	15.60	45	44,392	0.10%
2018/07/11	52	15.62	184	15.42	15.55	-132	44,173	-0.30%	大賣/鉅額交易
2018/07/10	26	14.27	104	14.95	15.05	-78	43,593	-0.18%	大賣/
2018/07/09	37	13.96	10	13.90	13.70	27	43,706	0.06%
2018/07/06	60	13.98	23	13.34	13.95	37	44,429	0.08%
2018/07/05	55	14.32	30	13.80	13.85	25	44,616	0.06%
2018/07/04	44	13.85	63	13.32	14.35	-19	44,216	-0.04%
2018/07/03	68	14.13	10	14.05	13.65	58	43,329	0.13%
2018/07/02	11	14.05	118	14.08	13.70	-107	42,882	-0.25%	大賣/鉅額交易
2018/06/29	22	14.97	24	14.88	14.65	-2	42,332	0.00%
2018/06/28	82	15.04	31.8	14.99	15.00	50.2	41,940	0.12%
2018/06/27	72	15.21	49	14.64	14.55	23	41,426	0.06%
2018/06/26	79	14.18	67.1	13.74	15.05	11.9	40,386	0.03%
2018/06/25	90	14.64	18	14.67	14.60	72	38,673	0.19%
2018/06/22	187	16.27	339	16.24	16.20	-152	38,095	-0.40%	大買/大賣/鉅額交易
2018/06/21	74	18.13	460	18.61	17.95	-386	36,866	-1.05%	大賣/鉅額交易
2018/06/20	20	17.06	0	0.00	17.80	20	35,806	0.06%
2018/06/19	55	18.61	0	0.00	18.45	55	36,024	0.15%
2018/06/15	42	17.10	9	17.06	17.70	33	36,071	0.09%
2018/06/14	50	16.50	11	16.68	16.45	39	35,935	0.11%
2018/06/13	1	15.65	62	15.65	15.65	-61	35,583	-0.17%
2018/06/12	0	0.00	8	17.43	17.35	-8	35,099	-0.02%
2018/06/11	50	17.55	1	17.35	17.75	49	34,863	0.14%
2018/06/08	74	15.91	99	15.95	17.10	-25	34,505	-0.07%
2018/06/07	101	17.43	10	16.73	16.45	91	33,747	0.27%	大買/
2018/06/06	88	18.49	15	18.37	18.25	73	32,935	0.22%
2018/06/05	216	19.30	170.1	19.06	19.45	45.9	32,562	0.14%	大買/大賣/
2018/06/04	128	16.86	319	17.28	17.90	-191	30,655	-0.62%	大買/大賣/鉅額交易
2018/06/01	220	15.98	125.6	15.90	16.30	94.4	29,250	0.32%	大買/大賣/
2018/05/31	4	15.01	118	15.26	15.40	-114	27,078	-0.42%	大賣/鉅額交易
2018/05/30	65	13.90	282.2	13.71	14.00	-217.2	26,186	-0.83%	大賣/鉅額交易
2018/05/29	61	12.67	18.4	12.19	12.75	42.6	24,891	0.17%
2018/05/28	80	12.04	53.4	11.93	12.10	26.6	24,318	0.11%
2018/05/25	108	11.13	11.4	11.06	11.00	96.6	23,627	0.41%	大買/
2018/05/24	31	11.30	7	11.37	11.30	24	23,314	0.10%
2018/05/23	185	11.55	15	11.67	11.55	170	23,091	0.74%	大買/鉅額交易
2018/05/22	45	11.45	257	11.52	11.55	-212	22,704	-0.93%	大賣/鉅額交易
2018/05/21	91	10.45	8	10.50	10.50	83	21,639	0.38%
2018/05/18	104	9.53	14	9.53	9.56	90	21,408	0.42%	大買/
2018/05/17	147	9.28	3	9.27	9.70	144	21,214	0.68%	大買/鉅額交易
2018/05/16	225.8	9.54	36.7	9.76	9.08	189.2	20,677	0.91%	大買/鉅額交易
2018/05/15	5	9.60	7	9.60	9.60	-2	19,619	-0.01%
2018/05/14	4	8.62	24	8.72	8.73	-20	19,636	-0.10%
2018/05/11	4	7.93	285.4	7.73	7.94	-281.4	19,100	-1.47%	大賣/鉅額交易
2018/05/10	70	7.12	451.7	7.15	7.22	-381.7	17,537	-2.18%	大賣/鉅額交易
2018/05/09	153	6.26	81	6.36	6.57	72	15,601	0.46%	大買/
2018/05/08	10	6.20	0.4	6.20	6.20	9.6	14,885	0.06%
2018/05/04	112	5.70	12	5.65	5.68	100	15,197	0.66%	大買/
2018/05/03	0	0.00	76	5.81	5.78	-76	15,859	-0.48%
2018/05/02	135	5.50	61	5.52	5.58	74	16,669	0.44%	大買/
2018/04/30	15	5.97	4	5.87	5.90	11	16,954	0.06%
2018/04/27	139	5.93	5	5.96	5.99	134	17,174	0.78%	大買/鉅額交易
2018/04/26	135	6.15	2	6.21	5.96	133	17,098	0.78%	大買/鉅額交易
2018/04/25	8	6.05	33	6.15	6.34	-25	16,215	-0.15%
2018/04/24	13	5.81	13	5.78	5.77	0	15,208	0.00%
2018/04/23	3	5.66	28	5.75	5.75	-25	15,086	-0.17%
2018/04/20	2	5.68	40	5.72	5.70	-38	14,944	-0.25%
2018/04/19	9	5.69	13	5.74	5.70	-4	14,882	-0.03%
2018/04/18	56	5.62	95	5.72	5.79	-39	14,791	-0.26%
2018/04/17	72	5.69	2	5.68	5.57	70	14,606	0.48%
2018/04/16	25	5.96	10	6.08	6.00	15	14,288	0.10%
2018/04/13	40	5.99	6	6.15	5.77	34	13,710	0.25%
2018/04/12	21	5.98	31	6.03	6.01	-10	12,983	-0.08%
2018/04/11	15	5.64	10	5.67	5.84	5	12,051	0.04%
2018/04/09	0	0.00	10	5.29	5.32	-10	11,420	-0.09%
2018/04/03	5	5.31	5	5.33	5.33	0	11,452	0.00%
2018/04/02	0	0.00	20	5.31	5.27	-20	11,440	-0.17%
2018/03/30	2	5.50	20	5.54	5.48	-18	11,281	-0.16%
2018/03/29	17	5.57	0	0.00	5.40	17	11,222	0.15%
2018/03/28	5	5.58	5	5.60	5.55	0	11,064	0.00%
2018/03/27	0	0.00	3	5.71	5.64	-3	10,975	-0.03%
2018/03/26	2	5.65	7	5.61	5.65	-5	10,876	-0.05%
2018/03/23	31	5.75	0	0.00	5.75	31	10,692	0.29%
2018/03/22	5	5.96	58	5.93	5.91	-53	10,371	-0.51%
2018/03/21	8	5.74	5	5.72	5.72	3	9,677	0.03%
2018/03/20	5	5.41	4	5.35	5.32	1	9,235	0.01%
2018/03/16	20	5.18	0	0.00	5.16	20	9,045	0.22%
2018/03/12	0	0.00	5	5.23	5.25	-5	9,054	-0.06%
2018/03/09	16	5.29	0	0.00	5.32	16	9,016	0.18%
2018/03/08	18	5.27	0	0.00	5.23	18	8,940	0.20%
2018/03/06	0	0.00	3	5.20	5.18	-3	8,844	-0.03%
2018/02/27	5	5.27	5	5.26	5.25	0	8,781	0.00%
2018/02/26	5	5.40	0	0.00	5.37	5	8,685	0.06%
2018/02/23	10	5.38	0	0.00	5.41	10	8,607	0.12%
2018/02/22	3	5.45	10	5.53	5.38	-7	8,451	-0.08%
2018/02/21	5	4.89	9.7	5.12	5.34	-4.7	8,203	-0.06%
2018/02/12	20	4.76	0	0.00	4.86	20	8,112	0.25%
2018/02/09	10	4.68	15	4.74	4.76	-5	8,025	-0.06%
2018/02/08	4	4.89	0	0.00	4.88	4	7,927	0.05%
2018/02/07	5	5.13	0	0.00	4.93	5	7,901	0.06%
2018/02/02	100	5.57	5	5.57	5.52	95	7,454	1.27%
2018/02/01	0	0.00	58.2	5.57	5.57	-58.2	7,397	-0.79%
2018/01/31	40	5.65	80	5.49	5.60	-40	7,280	-0.55%
2018/01/30	10	5.58	307	5.70	5.54	-297	6,919	-4.29%	大賣/鉅額交易
2018/01/29	1	5.91	11	5.88	5.90	-10	6,446	-0.16%
2018/01/26	130	5.77	98	5.86	5.91	32	6,108	0.52%	大買/
2018/01/25	100	5.89	157	5.87	5.65	-57	5,247	-1.09%	大賣/
2018/01/24	60	5.69	140	5.76	5.77	-80	4,060	-1.97%	大賣/
2018/01/23	20	5.24	20	5.25	5.25	0	3,311	0.00%
2018/01/22	72	4.82	0	0.00	4.78	72	2,862	2.52%
2018/01/18	10	4.70	0	0.00	4.72	10	2,728	0.37%
2018/01/12	2	4.65	0	0.00	4.65	2	2,665	0.08%
2018/01/11	10	4.61	0	0.00	4.61	10	2,682	0.37%
2018/01/08	8	4.72	0	0.00	4.66	8	2,748	0.29%
2018/01/05	33	4.74	1	4.68	4.71	32	2,752	1.16%
2018/01/02	10	4.66	0	0.00	4.78	10	2,693	0.37%