台開 (2841)-美商高盛券商分點個股進出

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

台開

(2841)

股價
2.68
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市商用不動產
118人加入追蹤

立即追蹤
本地時間:14:35

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

台開 (2841)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2021/07/21	103	6.46	0	0.00	6.44	103	1,314	7.84%	大買/鉅額交易
2021/07/20	37	6.40	0	0.00	6.40	37	1,347	2.75%
2021/07/19	48	6.39	0	0.00	6.47	48	1,390	3.45%
2021/07/16	0	0.00	39	6.38	6.38	-39	1,465	-2.66%
2021/07/15	25	6.41	32	6.41	6.44	-7	1,507	-0.46%
2021/07/13	12	6.31	0	0.00	6.43	12	1,573	0.76%
2021/07/12	12	6.40	0	0.00	6.48	12	1,585	0.76%
2021/07/09	15	6.49	0	0.00	6.52	15	1,600	0.94%
2021/07/08	8	6.55	0	0.00	6.58	8	1,627	0.49%
2021/07/07	17	6.58	0	0.00	6.57	17	1,659	1.02%
2021/07/06	1	6.52	58	6.59	6.56	-57	1,714	-3.32%
2021/07/05	23	6.39	0	0.00	6.38	23	1,796	1.28%
2021/07/02	4	6.42	15	6.39	6.42	-11	2,003	-0.55%
2021/07/01	27	6.50	0	0.00	6.39	27	2,394	1.13%
2021/06/29	0	0.00	29	6.44	6.42	-29	2,993	-0.97%
2021/06/25	0	0.00	12	6.55	6.55	-12	3,122	-0.38%
2021/06/24	30	6.42	55	6.44	6.44	-25	3,244	-0.77%
2021/06/23	13	6.41	103	6.42	6.40	-90	3,305	-2.72%	大賣/
2021/06/22	0	0.00	73	6.42	6.45	-73	3,391	-2.15%
2021/06/21	88	6.54	77	6.50	6.40	11	3,780	0.29%
2021/06/18	472	6.72	0	0.00	6.66	472	4,326	10.91%	大買/鉅額交易
2021/06/17	42	6.81	0	0.00	6.81	42	4,317	0.97%
2021/06/16	5	6.77	0	0.00	6.81	5	4,426	0.11%
2021/06/10	13	6.54	0	0.00	6.67	13	4,530	0.29%
2021/06/07	50	6.83	0	0.00	6.80	50	4,771	1.05%
2021/06/03	3	6.98	0	0.00	6.99	3	4,815	0.06%
2021/05/19	0	0.00	5	6.29	6.29	-5	4,870	-0.10%
2021/05/18	103	6.25	0	0.00	6.23	103	4,887	2.11%	大買/鉅額交易
2021/05/12	42	6.65	0	0.00	6.35	42	5,059	0.83%
2021/05/11	282	6.67	0	0.00	6.70	282	5,037	5.60%	大買/鉅額交易
2021/05/05	1	6.55	0	0.00	6.46	1	5,121	0.02%
2021/04/28	89	7.01	0	0.00	7.05	89	5,225	1.70%
2021/04/26	16	7.05	0	0.00	7.03	16	5,324	0.30%
2021/04/23	577	7.00	0	0.00	7.04	577	5,675	10.17%	大買/鉅額交易
2021/04/22	8	7.02	0	0.00	7.00	8	5,663	0.14%
2021/04/12	11	6.26	0	0.00	6.29	11	5,584	0.20%
2021/04/09	351	6.50	0	0.00	6.53	351	5,566	6.31%	大買/鉅額交易
2021/04/07	0	0.00	1	5.69	5.73	-1	5,345	-0.02%
2021/03/31	0	0.00	55	7.26	7.24	-55	4,466	-1.23%
2021/03/30	0	0.00	206	7.15	7.16	-206	4,426	-4.65%	大賣/鉅額交易
2021/03/29	0	0.00	224	7.27	7.21	-224	4,386	-5.11%	大賣/鉅額交易
2021/03/26	1	7.22	179	7.21	7.20	-178	4,312	-4.13%	大賣/鉅額交易
2021/03/25	0	0.00	151	7.24	7.22	-151	4,271	-3.54%	大賣/鉅額交易
2021/03/24	0	0.00	906	7.39	7.33	-906	4,203	-21.56%	大賣/鉅額交易
2021/03/23	1	7.05	0	0.00	7.64	1	3,825	0.03%
2021/03/18	0	0.00	109	6.97	6.97	-109	3,198	-3.41%	大賣/鉅額交易
2021/03/17	0	0.00	22	7.07	6.98	-22	3,214	-0.68%
2021/03/16	0	0.00	22	7.05	7.08	-22	3,214	-0.68%
2021/03/12	0	0.00	10	7.11	7.10	-10	3,303	-0.30%
2021/03/11	0	0.00	1	6.95	7.14	-1	3,291	-0.03%
2021/03/10	0	0.00	75	6.95	6.93	-75	3,141	-2.39%
2021/03/09	0	0.00	2	6.95	6.93	-2	3,154	-0.06%
2021/03/08	0	0.00	6	6.98	6.93	-6	3,152	-0.19%
2021/03/04	8	6.95	6	7.01	6.95	2	3,274	0.06%
2021/03/03	0	0.00	6	6.98	7.01	-6	3,349	-0.18%
2021/03/02	0	0.00	5	7.03	6.95	-5	3,364	-0.15%
2021/02/26	9	7.00	4	7.02	7.00	5	3,369	0.15%
2021/02/25	0	0.00	176	7.07	7.07	-176	3,358	-5.24%	大賣/鉅額交易
2021/02/23	1	7.04	0	0.00	7.09	1	3,329	0.03%
2021/02/22	0	0.00	89	7.05	7.04	-89	3,312	-2.69%
2021/02/19	1	7.02	116	7.03	7.03	-115	3,307	-3.48%	大賣/鉅額交易
2021/02/18	13	7.04	0	0.00	7.07	13	3,287	0.40%
2021/02/17	40	7.09	0	0.00	7.03	40	3,279	1.22%
2021/02/05	2	6.81	0	0.00	7.12	2	3,233	0.06%
2021/02/04	2	6.73	0	0.00	6.79	2	3,121	0.06%
2021/02/03	1	6.80	0	0.00	6.77	1	3,149	0.03%
2021/02/02	15	6.80	0	0.00	6.79	15	3,170	0.47%
2021/02/01	1	6.90	0	0.00	6.74	1	3,168	0.03%
2021/01/29	2	7.02	0	0.00	6.90	2	3,141	0.06%
2021/01/28	1	7.02	0	0.00	6.97	1	3,119	0.03%
2021/01/26	0	0.00	2	7.06	6.98	-2	3,114	-0.06%
2021/01/25	0	0.00	91	6.98	6.97	-91	3,098	-2.94%
2021/01/22	0	0.00	4	7.16	7.12	-4	3,035	-0.13%
2021/01/21	0	0.00	2	7.19	7.14	-2	3,036	-0.07%
2021/01/20	0	0.00	1	7.40	7.16	-1	3,056	-0.03%
2021/01/19	0	0.00	1	7.53	7.47	-1	2,988	-0.03%
2021/01/18	0	0.00	1	7.30	7.67	-1	2,920	-0.03%
2021/01/15	0	0.00	1	7.38	7.28	-1	2,568	-0.04%
2021/01/13	125	7.39	0	0.00	7.36	125	2,539	4.92%	大買/鉅額交易
2021/01/08	0	0.00	1	7.40	7.32	-1	2,495	-0.04%
2021/01/07	0	0.00	1	7.40	7.38	-1	2,509	-0.04%
2021/01/06	0	0.00	1	7.50	7.38	-1	2,517	-0.04%
2021/01/05	0	0.00	2	7.47	7.42	-2	2,476	-0.08%
2021/01/04	2	7.58	0	0.00	7.50	2	2,469	0.08%
2020/12/31	1	7.58	0	0.00	7.56	1	2,459	0.04%
2020/12/30	3	7.50	0	0.00	7.56	3	2,461	0.12%
2020/12/29	2	7.49	0	0.00	7.43	2	2,445	0.08%
2020/12/28	5	7.49	0	0.00	7.47	5	2,423	0.21%
2020/12/25	2	7.42	0	0.00	7.45	2	2,375	0.08%
2020/12/24	1	7.27	0	0.00	7.34	1	2,349	0.04%
2020/12/22	0	0.00	1	7.20	7.15	-1	2,380	-0.04%
2020/12/17	1	7.24	0	0.00	7.18	1	2,433	0.04%
2020/12/16	0	0.00	2	7.14	7.24	-2	2,454	-0.08%
2020/12/15	0	0.00	19	7.17	7.10	-19	2,407	-0.79%
2020/12/14	18	7.22	2	7.20	7.15	16	2,390	0.67%
2020/12/11	0	0.00	2	7.21	7.15	-2	2,418	-0.08%
2020/12/10	0	0.00	1	7.23	7.17	-1	2,415	-0.04%
2020/12/09	0	0.00	1	7.32	7.23	-1	2,461	-0.04%
2020/12/08	2	7.49	38	7.50	7.42	-36	2,499	-1.44%
2020/12/07	0	0.00	1	7.62	7.62	-1	2,910	-0.03%
2020/12/03	0	0.00	3	7.74	7.71	-3	2,917	-0.10%
2020/12/01	3	7.78	0	0.00	7.75	3	2,991	0.10%
2020/11/26	4	7.60	0	0.00	7.57	4	2,903	0.14%
2020/11/25	5	7.51	0	0.00	7.57	5	2,926	0.17%
2020/11/24	0	0.00	13	7.46	7.47	-13	2,947	-0.44%
2020/11/20	3	7.49	0	0.00	7.42	3	3,245	0.09%
2020/11/19	5	7.45	0	0.00	7.44	5	3,296	0.15%
2020/11/18	5	7.42	11	7.40	7.42	-6	3,369	-0.18%
2020/11/17	13	7.52	0	0.00	7.42	13	3,442	0.38%
2020/11/16	0	0.00	14	7.49	7.47	-14	3,607	-0.39%
2020/11/12	0	0.00	1	7.70	7.53	-1	3,817	-0.03%
2020/11/11	0	0.00	1	7.54	7.66	-1	3,915	-0.03%
2020/11/10	14	7.54	4	7.41	7.54	10	3,967	0.25%
2020/11/09	0	0.00	11	7.37	7.38	-11	4,008	-0.27%
2020/11/06	0	0.00	17	7.35	7.32	-17	4,100	-0.41%
2020/11/05	0	0.00	70	7.34	7.34	-70	4,232	-1.65%
2020/11/04	0	0.00	18	7.33	7.31	-18	4,437	-0.41%
2020/11/03	0	0.00	5	7.33	7.35	-5	4,859	-0.10%
2020/11/02	0	0.00	45	7.36	7.29	-45	4,885	-0.92%
2020/10/30	0	0.00	12	7.47	7.35	-12	4,946	-0.24%
2020/10/29	0	0.00	4	7.48	7.48	-4	5,052	-0.08%
2020/10/27	2	7.57	0	0.00	7.63	2	5,448	0.04%
2020/10/26	2	7.54	0	0.00	7.58	2	5,457	0.04%
2020/10/23	19	7.67	20	7.57	7.55	-1	5,474	-0.02%
2020/10/22	1	7.67	8	7.59	7.60	-7	5,483	-0.13%
2020/10/21	95	7.63	0	0.00	7.64	95	5,525	1.72%
2020/10/20	1	7.67	0	0.00	7.62	1	5,564	0.02%
2020/10/16	1	7.72	0	0.00	7.66	1	5,611	0.02%
2020/10/14	24	7.72	0	0.00	7.71	24	5,760	0.42%
2020/10/13	0	0.00	1	7.61	7.61	-1	5,783	-0.02%
2020/10/12	13	7.70	0	0.00	7.65	13	5,792	0.22%
2020/10/08	33	7.69	0	0.00	7.69	33	5,800	0.57%
2020/10/07	63	7.71	0	0.00	7.71	63	5,904	1.07%
2020/10/06	81	7.64	0	0.00	7.63	81	5,902	1.37%
2020/10/05	69	7.48	1	7.38	7.47	68	5,958	1.14%
2020/09/30	5	7.40	0	0.00	7.36	5	6,031	0.08%
2020/09/29	2	7.37	16	7.36	7.35	-14	6,073	-0.23%
2020/09/28	27	7.35	2	7.46	7.38	25	6,103	0.41%
2020/09/25	0	0.00	35	7.07	7.06	-35	6,151	-0.57%
2020/09/24	28	7.17	30	7.30	7.12	-2	6,197	-0.03%
2020/09/23	0	0.00	2	7.68	7.42	-2	6,249	-0.03%
2020/09/22	0	0.00	2	7.71	7.62	-2	6,259	-0.03%
2020/09/21	25	7.84	1	7.79	7.77	24	6,252	0.38%
2020/09/18	0	0.00	1	7.76	7.76	-1	6,253	-0.02%
2020/09/17	47	7.78	1	7.72	7.76	46	6,296	0.73%
2020/09/16	0	0.00	2	7.73	7.70	-2	6,419	-0.03%
2020/09/15	0	0.00	1	7.67	7.73	-1	6,727	-0.01%
2020/09/14	1	7.87	18	7.72	7.71	-17	6,838	-0.25%
2020/09/10	16	8.09	0	0.00	8.05	16	7,015	0.23%
2020/09/09	67	7.82	2	7.68	7.84	65	6,789	0.96%
2020/09/08	189	7.79	1	7.81	7.75	188	6,779	2.77%	大買/鉅額交易
2020/09/07	28	7.79	1	7.65	7.75	27	6,791	0.40%
2020/09/04	0	0.00	1	7.53	7.61	-1	6,740	-0.01%
2020/09/03	0	0.00	1	7.57	7.66	-1	6,741	-0.01%
2020/09/02	0	0.00	4	7.75	7.56	-4	6,719	-0.06%
2020/09/01	0	0.00	4	7.82	7.71	-4	6,717	-0.06%
2020/08/31	99	7.86	4	7.94	7.82	95	6,736	1.41%
2020/08/28	31	7.85	4	7.86	7.85	27	6,728	0.40%
2020/08/27	216	7.88	4	7.82	7.84	212	6,734	3.15%	大買/鉅額交易
2020/08/26	59	7.93	4	7.87	7.79	55	6,453	0.85%
2020/08/25	227	7.84	5	7.75	7.81	222	6,436	3.45%	大買/鉅額交易
2020/08/24	53	7.77	0	0.00	7.73	53	6,402	0.83%
2020/08/21	135	7.68	0	0.00	7.79	135	6,358	2.12%	大買/鉅額交易
2020/08/20	15	7.63	240	7.65	7.56	-225	6,306	-3.57%	大賣/鉅額交易
2020/08/19	0	0.00	5	7.91	7.93	-5	6,173	-0.08%
2020/08/18	235	7.90	149	7.91	7.87	86	6,093	1.41%	大買/大賣/
2020/08/17	211	7.81	4	7.74	7.79	207	5,997	3.45%	大買/鉅額交易
2020/08/14	115	7.82	4	7.66	7.81	111	5,898	1.88%	大買/鉅額交易
2020/08/13	30	7.69	4	7.79	7.69	26	5,820	0.45%
2020/08/12	82	7.75	4	7.71	7.76	78	5,755	1.36%
2020/08/11	363	7.80	5	7.78	7.71	358	5,671	6.31%	大買/鉅額交易
2020/08/10	51	7.78	181	7.93	7.78	-130	5,556	-2.34%	大賣/鉅額交易
2020/08/07	346	7.80	177	8.04	8.10	169	5,380	3.14%	大買/大賣/鉅額交易
2020/08/06	192	7.40	5	7.37	7.40	187	4,963	3.77%	大買/鉅額交易
2020/08/05	27	7.35	5	7.46	7.36	22	4,946	0.44%
2020/08/04	0	0.00	5	7.51	7.50	-5	4,917	-0.10%
2020/08/03	330	7.49	10	7.21	7.49	320	4,845	6.60%	大買/鉅額交易
2020/07/31	174	6.99	0	0.00	6.95	174	4,520	3.85%	大買/鉅額交易
2020/07/30	54	6.75	7	6.72	6.77	47	4,498	1.04%
2020/07/29	202	6.68	5	6.55	6.69	197	4,520	4.36%	大買/鉅額交易
2020/07/28	4	6.55	54	6.69	6.55	-50	4,543	-1.10%
2020/07/27	4	6.75	243	6.80	6.71	-239	4,562	-5.24%	大賣/鉅額交易
2020/07/24	0	0.00	110	6.98	6.89	-110	4,549	-2.42%	大賣/鉅額交易
2020/07/23	34	7.05	6	7.08	7.04	28	4,564	0.61%
2020/07/22	7	7.08	6	7.07	7.08	1	4,575	0.02%
2020/07/21	109	7.14	59	7.06	7.06	50	4,595	1.09%	大買/
2020/07/20	0	0.00	40	6.96	6.97	-40	4,429	-0.90%
2020/07/17	40	7.05	5	7.09	6.99	35	4,436	0.79%
2020/07/16	99	7.06	6	7.05	7.06	93	4,447	2.09%
2020/07/15	9	7.04	6	7.10	7.04	3	4,460	0.07%
2020/07/14	25	7.03	64	7.06	7.03	-39	4,502	-0.87%
2020/07/13	5	6.97	5	7.00	6.97	0	4,410	0.00%
2020/07/10	0	0.00	53	7.00	6.91	-53	4,446	-1.19%
2020/07/09	181	7.17	111	7.14	7.12	70	4,454	1.57%	大買/大賣/
2020/07/08	27	7.10	5	7.04	7.09	22	4,529	0.49%
2020/07/07	16	7.06	5	7.15	7.06	11	4,620	0.24%
2020/07/06	94	7.08	5	7.02	7.09	89	4,625	1.92%
2020/07/03	0	0.00	36	7.02	6.97	-36	4,576	-0.79%
2020/07/02	0	0.00	23	7.04	7.00	-23	4,545	-0.51%
2020/07/01	0	0.00	104	7.08	7.05	-104	4,506	-2.31%	大賣/鉅額交易
2020/06/30	0	0.00	14	7.14	7.15	-14	4,519	-0.31%
2020/06/29	0	0.00	10	7.08	7.08	-10	4,499	-0.22%
2020/06/24	0	0.00	105	7.12	7.14	-105	4,498	-2.33%	大賣/鉅額交易
2020/06/23	0	0.00	327	7.14	7.13	-327	4,468	-7.32%	大賣/鉅額交易
2020/06/22	15	7.36	350	7.37	7.36	-335	4,384	-7.64%	大賣/鉅額交易
2020/06/19	72	7.19	58	7.12	7.05	14	4,053	0.35%
2020/06/18	0	0.00	109	6.97	6.93	-109	3,993	-2.73%	大賣/鉅額交易
2020/06/17	0	0.00	292	7.21	7.16	-292	3,978	-7.34%	大賣/鉅額交易
2020/06/16	129	6.87	83	7.02	7.18	46	3,868	1.19%	大買/
2020/06/15	0	0.00	30	6.49	6.53	-30	3,960	-0.76%
2020/06/12	0	0.00	144	6.48	6.53	-144	4,053	-3.55%	大賣/鉅額交易
2020/06/11	0	0.00	138	6.71	6.66	-138	4,059	-3.40%	大賣/鉅額交易
2020/06/10	0	0.00	2	6.94	6.87	-2	4,057	-0.05%
2020/06/09	55	6.93	3	6.97	6.91	52	4,155	1.25%
2020/06/08	0	0.00	3	6.90	6.94	-3	4,197	-0.07%
2020/06/05	136	6.78	3	6.70	6.84	133	4,169	3.19%	大買/鉅額交易
2020/06/04	22	6.68	33	6.76	6.68	-11	4,138	-0.27%
2020/06/03	25	6.68	0	0.00	6.73	25	4,165	0.60%
2020/06/01	0	0.00	11	6.56	6.61	-11	4,139	-0.27%
2020/05/29	0	0.00	50	6.47	6.49	-50	4,131	-1.21%
2020/05/28	0	0.00	17	6.52	6.51	-17	4,132	-0.41%
2020/05/27	12	6.64	0	0.00	6.58	12	4,160	0.29%
2020/05/25	0	0.00	72	6.42	6.46	-72	4,173	-1.73%
2020/05/22	0	0.00	66	6.50	6.47	-66	4,184	-1.58%
2020/05/21	0	0.00	11	6.58	6.58	-11	4,164	-0.26%
2020/05/20	0	0.00	34	6.50	6.52	-34	4,159	-0.82%
2020/05/19	0	0.00	28	6.47	6.53	-28	4,171	-0.67%
2020/05/18	0	0.00	30	6.45	6.45	-30	4,198	-0.71%
2020/05/15	0	0.00	139	6.47	6.46	-139	4,200	-3.31%	大賣/鉅額交易
2020/05/14	0	0.00	78	6.45	6.50	-78	4,221	-1.85%
2020/05/13	0	0.00	70	6.54	6.55	-70	4,362	-1.60%
2020/05/12	0	0.00	65	6.65	6.60	-65	4,370	-1.49%
2020/05/11	28	6.65	0	0.00	6.68	28	4,352	0.64%
2020/05/08	0	0.00	89	6.51	6.49	-89	4,314	-2.06%
2020/05/07	17	6.48	28	6.51	6.48	-11	4,297	-0.26%
2020/05/06	0	0.00	67	6.57	6.60	-67	4,226	-1.59%
2020/05/05	0	0.00	23	6.62	6.65	-23	4,207	-0.55%
2020/05/04	0	0.00	59	6.68	6.68	-59	4,196	-1.41%
2020/04/30	0	0.00	22	6.92	6.92	-22	4,176	-0.53%
2020/04/28	0	0.00	8	6.96	6.89	-8	4,164	-0.19%
2020/04/27	0	0.00	39	6.82	6.84	-39	4,176	-0.93%
2020/04/24	0	0.00	96	6.63	6.69	-96	4,162	-2.31%
2020/04/23	0	0.00	50	6.51	6.54	-50	4,129	-1.21%
2020/04/22	0	0.00	16	6.41	6.44	-16	4,138	-0.39%
2020/04/21	0	0.00	169	6.57	6.49	-169	4,115	-4.11%	大賣/鉅額交易
2020/04/20	0	0.00	13	6.78	6.81	-13	4,063	-0.32%
2020/04/14	0	0.00	52	6.89	6.84	-52	3,898	-1.33%
2020/04/13	0	0.00	42	6.99	7.02	-42	3,803	-1.10%
2020/04/10	0	0.00	55	6.89	6.95	-55	3,671	-1.50%
2020/04/01	41	5.77	0	0.00	5.89	41	3,569	1.15%
2020/03/31	0	0.00	9	5.55	5.58	-9	3,534	-0.25%
2020/03/30	0	0.00	13	5.39	5.57	-13	3,556	-0.37%
2020/03/27	8	5.60	3	5.63	5.67	5	3,537	0.14%
2020/03/26	6	5.64	5	5.41	5.65	1	3,515	0.03%
2020/03/24	84	5.24	59	5.27	5.15	25	3,476	0.72%
2020/03/23	0.2	5.26	0	0.00	5.05	0.2	3,431	0.01%
2020/03/20	87	4.84	0	0.00	4.80	87	3,339	2.60%
2020/03/19	22	4.89	0	0.00	4.80	22	3,176	0.69%
2020/03/18	188	5.33	62	5.28	5.17	126	2,850	4.42%	大買/鉅額交易
2020/03/17	181	5.32	63	5.35	5.30	118	2,747	4.30%	大買/鉅額交易
2020/03/16	1	5.85	100	5.74	5.68	-99	2,691	-3.68%
2020/03/13	8	5.79	74	5.77	5.80	-66	2,643	-2.50%
2020/03/12	16	6.39	0	0.00	6.35	16	2,537	0.63%
2020/03/10	1	6.93	0	0.00	6.94	1	2,471	0.04%
2020/03/09	0	0.00	27	6.99	6.99	-27	2,437	-1.11%
2020/03/06	1	7.22	0	0.00	7.18	1	2,378	0.04%
2020/03/04	0	0.00	20	7.15	7.16	-20	2,352	-0.85%
2020/03/03	0	0.00	26	7.19	7.18	-26	2,334	-1.11%
2020/03/02	20	7.10	0	0.00	7.10	20	2,316	0.86%
2020/02/27	1	7.43	0	0.00	7.33	1	2,308	0.04%
2020/02/26	1	7.44	0	0.00	7.45	1	2,274	0.04%
2020/02/25	1	7.40	0	0.00	7.49	1	2,255	0.04%
2020/02/24	1	7.56	0	0.00	7.50	1	2,225	0.04%
2020/02/21	1	7.59	4	7.60	7.60	-3	2,219	-0.14%
2020/02/20	1	7.65	0	0.00	7.60	1	2,207	0.05%
2020/02/19	1	7.55	1	7.62	7.62	0	2,185	0.00%
2020/02/18	1	7.53	20	7.55	7.55	-19	2,148	-0.88%
2020/02/17	1	7.44	3	7.52	7.53	-2	2,134	-0.09%
2020/02/14	2	7.59	0	0.00	7.41	2	2,093	0.10%
2020/02/13	0	0.00	13	7.69	7.69	-13	1,920	-0.68%
2020/02/12	0	0.00	2	7.55	7.59	-2	1,903	-0.11%
2020/02/11	2	7.48	3	7.56	7.48	-1	1,889	-0.05%
2020/02/10	8	7.45	0	0.00	7.45	8	1,884	0.42%
2020/02/06	0	0.00	15	7.79	7.79	-15	1,861	-0.81%
2020/02/05	0	0.00	6	7.59	7.57	-6	1,863	-0.32%
2020/02/04	0	0.00	4	7.54	7.54	-4	1,854	-0.22%
2020/02/03	37	7.36	27	7.47	7.40	10	1,853	0.54%
2020/01/31	0	0.00	84	7.88	7.86	-84	1,800	-4.66%
2020/01/30	28	7.95	7	7.83	7.83	21	1,769	1.19%
2020/01/20	0	0.00	9	8.68	8.68	-9	1,694	-0.53%
2020/01/17	0	0.00	5	8.78	8.75	-5	1,677	-0.30%
2020/01/16	0	0.00	14	8.71	8.79	-14	1,681	-0.83%
2020/01/14	1	8.79	0	0.00	8.77	1	1,693	0.06%
2020/01/13	6	8.76	0	0.00	8.75	6	1,746	0.34%
2020/01/08	0	0.00	14	8.77	8.72	-14	1,990	-0.70%
2020/01/07	13	8.81	4	8.81	8.81	9	1,985	0.45%
2020/01/06	0	0.00	40	8.87	8.81	-40	1,995	-2.00%
2020/01/03	0	0.00	4	8.98	8.97	-4	1,977	-0.20%
2020/01/02	0	0.00	1	9.00	8.98	-1	1,980	-0.05%
2019/12/31	0	0.00	21	8.99	8.98	-21	1,964	-1.07%
2019/12/26	0	0.00	2	9.01	9.04	-2	1,760	-0.11%
2019/12/25	29	8.96	2	8.97	8.97	27	1,738	1.55%
2019/12/24	0	0.00	7	8.94	8.94	-7	1,716	-0.41%
2019/12/23	14	8.92	0	0.00	8.94	14	1,714	0.82%
2019/12/20	8	8.90	7	8.91	8.86	1	1,699	0.06%
2019/12/19	54	8.91	0	0.00	8.89	54	1,684	3.21%
2019/12/18	26	8.86	1	8.89	8.89	25	1,652	1.51%
2019/12/17	14	8.68	3	8.72	8.71	11	1,643	0.67%
2019/12/16	0	0.00	4	8.67	8.67	-4	1,638	-0.24%
2019/12/13	25	8.69	3	8.69	8.69	22	1,639	1.34%
2019/12/12	0	0.00	12	8.75	8.73	-12	1,632	-0.74%
2019/12/11	0	0.00	4	8.77	8.77	-4	1,623	-0.25%
2019/12/10	5	8.77	0	0.00	8.77	5	1,626	0.31%
2019/12/09	0	0.00	1	8.77	8.76	-1	1,633	-0.06%
2019/12/04	1	8.63	0	0.00	8.65	1	1,689	0.06%
2019/12/03	1	8.62	0	0.00	8.61	1	1,707	0.06%
2019/11/29	13	8.75	1	8.81	8.68	12	1,716	0.70%
2019/11/28	0	0.00	5	8.79	8.79	-5	1,713	-0.29%
2019/11/27	0	0.00	6	8.77	8.76	-6	1,730	-0.35%
2019/11/26	0	0.00	12	8.79	8.79	-12	1,765	-0.68%
2019/11/25	18	8.68	6	8.70	8.70	12	1,705	0.70%
2019/11/22	1	8.56	21	8.54	8.57	-20	1,673	-1.20%
2019/11/21	1	8.59	4	8.56	8.61	-3	1,681	-0.18%
2019/11/20	3	8.58	0	0.00	8.58	3	1,688	0.18%
2019/11/19	0	0.00	7	8.59	8.58	-7	1,680	-0.42%
2019/11/18	0	0.00	15	8.61	8.60	-15	1,681	-0.89%
2019/11/15	0	0.00	6	8.63	8.63	-6	1,688	-0.36%
2019/11/14	0	0.00	2	8.65	8.65	-2	1,704	-0.12%
2019/11/13	0	0.00	4	8.64	8.64	-4	1,700	-0.24%
2019/11/12	0	0.00	96	8.61	8.63	-96	1,701	-5.64%
2019/11/11	0	0.00	12	8.62	8.62	-12	1,697	-0.71%
2019/11/08	0	0.00	18	8.70	8.70	-18	1,697	-1.06%
2019/11/07	22	8.79	3	8.75	8.75	19	1,742	1.09%
2019/11/06	0	0.00	1	8.67	8.71	-1	1,737	-0.06%
2019/11/05	0	0.00	6	8.67	8.66	-6	1,742	-0.34%
2019/11/04	21	8.70	5	8.68	8.70	16	1,760	0.91%
2019/11/01	2	8.60	7	8.62	8.62	-5	1,765	-0.28%
2019/10/31	0	0.00	2	8.80	8.65	-2	1,774	-0.11%
2019/10/30	0	0.00	1	8.77	8.75	-1	1,777	-0.06%
2019/10/29	0	0.00	2	8.77	8.77	-2	1,796	-0.11%
2019/10/28	0	0.00	5	8.81	8.81	-5	1,822	-0.27%
2019/10/25	0	0.00	8	8.78	8.77	-8	1,837	-0.44%
2019/10/24	0	0.00	8	8.82	8.82	-8	1,851	-0.43%
2019/10/23	0	0.00	1	9.01	8.88	-1	1,837	-0.05%
2019/10/22	10	9.02	0	0.00	9.01	10	1,826	0.55%
2019/10/21	111	9.05	7	8.93	9.01	104	1,806	5.76%	大買/鉅額交易
2019/10/18	5	8.96	0	0.00	8.87	5	1,763	0.28%
2019/10/17	156	9.01	0	0.00	8.99	156	1,732	9.01%	大買/鉅額交易
2019/10/16	225	8.71	0	0.00	8.74	225	1,531	14.69%	大買/鉅額交易
2019/10/15	97	8.59	0	0.00	8.60	97	1,513	6.41%
2019/10/14	63	8.57	0	0.00	8.57	63	1,527	4.13%
2019/10/09	20	8.52	0	0.00	8.52	20	1,522	1.31%
2019/10/08	64	8.56	0	0.00	8.59	64	1,517	4.22%
2019/10/04	0	0.00	14	8.50	8.49	-14	1,545	-0.91%
2019/10/01	0	0.00	33	8.53	8.50	-33	1,621	-2.03%
2019/09/27	17	8.54	0	0.00	8.57	17	1,617	1.05%
2019/09/25	1	8.65	0	0.00	8.65	1	1,661	0.06%
2019/09/24	28	8.74	0	0.00	8.75	28	1,707	1.64%
2019/09/23	13	8.73	0	0.00	8.74	13	1,751	0.74%
2019/09/20	126	8.74	45	8.74	8.74	81	1,779	4.55%	大買/
2019/09/19	32	8.69	0	0.00	8.69	32	1,777	1.80%
2019/09/18	26	8.69	1	8.71	8.71	25	1,804	1.39%
2019/09/17	1	8.67	57	8.69	8.69	-56	1,825	-3.07%
2019/09/16	29	8.77	0	0.00	8.70	29	1,864	1.56%
2019/09/12	0	0.00	1	8.78	8.76	-1	1,964	-0.05%
2019/09/10	314	8.74	1	8.60	8.76	313	1,970	15.88%	大買/鉅額交易
2019/09/09	50	8.59	0	0.00	8.59	50	1,911	2.62%
2019/09/05	11	8.62	0	0.00	8.62	11	1,982	0.55%
2019/09/04	1	8.60	20	8.60	8.60	-19	2,031	-0.94%
2019/09/03	0.1	8.58	0	0.00	8.56	0.1	2,115	0.00%
2019/08/29	5	8.44	42	8.52	8.41	-37	2,242	-1.65%
2019/08/28	0	0.00	12	8.59	8.58	-12	2,276	-0.53%
2019/08/27	0	0.00	168	8.59	8.59	-168	2,350	-7.15%	大賣/鉅額交易
2019/08/21	0	0.00	9	8.83	8.83	-9	3,101	-0.29%
2019/08/20	0	0.00	1	8.83	8.83	-1	3,317	-0.03%
2019/08/19	0	0.00	2	8.76	8.81	-2	3,398	-0.06%
2019/08/14	2	8.65	12	8.65	8.66	-10	3,574	-0.28%
2019/08/13	17	8.63	0	0.00	8.63	17	3,583	0.47%
2019/08/12	0	0.00	2	8.57	8.66	-2	3,598	-0.06%
2019/08/08	8	8.65	5	8.64	8.65	3	3,587	0.08%
2019/08/06	1	8.62	40	8.54	8.64	-39	3,585	-1.09%
2019/08/05	0	0.00	14	8.95	8.80	-14	3,561	-0.39%
2019/08/02	0	0.00	8	9.00	9.00	-8	3,553	-0.23%
2019/08/01	0	0.00	35	9.09	9.09	-35	3,562	-0.98%
2019/07/31	1	9.14	0	0.00	9.17	1	3,643	0.03%
2019/07/30	5	9.11	0	0.00	9.11	5	3,717	0.13%
2019/07/26	0	0.00	1	9.16	9.15	-1	3,694	-0.03%
2019/07/25	0	0.00	46	9.13	9.14	-46	3,684	-1.25%
2019/07/24	0	0.00	54	9.12	9.12	-54	3,695	-1.46%
2019/07/23	0	0.00	50	9.11	9.11	-50	3,710	-1.35%
2019/07/22	0	0.00	62	9.17	9.16	-62	3,760	-1.65%
2019/07/19	2	9.20	37	9.20	9.20	-35	3,781	-0.93%
2019/07/18	5	9.20	0	0.00	9.20	5	3,836	0.13%
2019/07/17	9	9.23	29	9.11	9.23	-20	4,007	-0.50%
2019/07/16	10	9.15	32	9.17	9.15	-22	3,986	-0.55%
2019/07/15	0	0.00	163	9.23	9.22	-163	3,967	-4.11%	大賣/鉅額交易
2019/07/12	0	0.00	67	9.27	9.27	-67	3,958	-1.69%
2019/07/11	0	0.00	19	9.23	9.23	-19	3,955	-0.48%
2019/07/10	0	0.00	206	9.24	9.22	-206	3,942	-5.22%	大賣/鉅額交易
2019/07/09	0	0.00	27	9.31	9.30	-27	3,913	-0.69%
2019/07/08	0	0.00	114	9.38	9.40	-114	3,871	-2.94%	大賣/鉅額交易
2019/07/05	0	0.00	163	9.45	9.40	-163	3,865	-4.22%	大賣/鉅額交易
2019/07/04	0	0.00	78	9.50	9.50	-78	3,838	-2.03%
2019/07/03	0	0.00	68	9.53	9.50	-68	3,823	-1.78%
2019/07/02	1	9.42	31	9.61	9.63	-30	3,810	-0.79%
2019/07/01	0	0.00	69	9.53	9.41	-69	3,760	-1.83%
2019/06/28	0	0.00	26	9.68	9.62	-26	3,713	-0.70%
2019/06/27	1	9.72	0	0.00	9.72	1	3,680	0.03%
2019/06/26	2	9.91	0	0.00	9.86	2	3,664	0.05%
2019/06/24	0	0.00	12	9.93	9.93	-12	3,645	-0.33%
2019/06/21	8	10.04	11	9.93	9.92	-3	3,625	-0.08%
2019/06/20	0	0.00	17	10.00	10.00	-17	3,587	-0.47%
2019/06/19	0	0.00	25	9.87	9.83	-25	3,486	-0.72%
2019/06/18	0	0.00	19	9.87	9.86	-19	3,468	-0.55%
2019/06/17	0	0.00	16	9.88	9.88	-16	3,467	-0.46%
2019/06/14	0	0.00	7	9.88	9.88	-7	3,453	-0.20%
2019/06/13	151	9.78	18	9.95	9.95	133	3,433	3.87%	大買/鉅額交易
2019/06/12	19	9.63	0	0.00	9.64	19	3,380	0.56%
2019/06/11	0	0.00	34	9.97	9.82	-34	3,323	-1.02%
2019/06/10	3	9.91	18	9.92	9.92	-15	3,220	-0.47%
2019/06/05	33	9.77	0	0.00	9.80	33	3,114	1.06%
2019/06/04	67	9.80	7	9.88	9.76	60	3,086	1.94%
2019/06/03	32	10.05	22	10.05	10.05	10	3,007	0.33%
2019/05/31	739	10.05	4	10.10	10.00	735	2,928	25.10%	大買/鉅額交易
2019/05/30	29	9.98	0	0.00	10.15	29	2,788	1.04%
2019/05/29	0	0.00	46	9.95	9.96	-46	2,623	-1.75%
2019/05/28	271	9.99	0	0.00	9.96	271	2,469	10.97%	大買/鉅額交易
2019/05/27	98	9.66	0	0.00	9.66	98	2,140	4.58%
2019/05/24	93	9.29	0	0.00	9.29	93	1,931	4.82%
2019/05/23	164	9.05	5	9.17	9.15	159	1,848	8.60%	大買/鉅額交易
2019/05/22	25	8.84	2	8.77	8.87	23	1,699	1.35%
2019/05/21	1	8.67	39	8.64	8.67	-38	1,671	-2.27%
2019/05/20	0	0.00	37	8.61	8.60	-37	1,651	-2.24%
2019/05/17	0	0.00	3	8.60	8.60	-3	1,649	-0.18%
2019/05/16	0	0.00	5	8.72	8.65	-5	1,624	-0.31%
2019/05/15	11	8.65	39	8.69	8.65	-28	1,584	-1.77%
2019/05/14	14	8.63	18	8.62	8.64	-4	1,569	-0.25%
2019/05/13	14	8.69	0	0.00	8.69	14	1,563	0.90%
2019/05/10	15	8.80	2	8.82	8.80	13	1,556	0.84%
2019/05/09	56	8.83	3	8.91	8.80	53	1,532	3.46%
2019/05/08	0	0.00	89	9.00	8.92	-89	1,507	-5.90%
2019/05/07	1	8.64	53	8.93	8.80	-52	1,403	-3.71%
2019/05/06	2	8.61	38	8.61	8.61	-36	1,318	-2.73%
2019/05/03	3	8.68	50	8.68	8.69	-47	1,304	-3.60%
2019/05/02	4	8.69	30	8.70	8.67	-26	1,291	-2.01%
2019/04/30	1	8.71	2	8.73	8.75	-1	1,286	-0.08%
2019/04/29	31	8.75	1	8.73	8.73	30	1,281	2.34%
2019/04/26	3	8.70	55	8.71	8.79	-52	1,271	-4.09%
2019/04/25	0	0.00	8	8.97	8.81	-8	1,229	-0.65%
2019/04/24	3	8.96	94	9.03	9.00	-91	1,188	-7.65%
2019/04/23	38	9.02	236	9.02	9.02	-198	1,137	-17.40%	大賣/鉅額交易
2019/04/22	1	8.44	0	0.00	8.45	1	958	0.10%
2019/04/19	0	0.00	1	8.49	8.47	-1	962	-0.10%
2019/04/18	0	0.00	1	8.49	8.48	-1	962	-0.10%
2019/04/17	0	0.00	1	8.50	8.49	-1	970	-0.10%
2019/04/16	0	0.00	1	8.51	8.51	-1	968	-0.10%
2019/04/15	0	0.00	1	8.52	8.52	-1	970	-0.10%
2019/04/12	1	8.47	0	0.00	8.49	1	964	0.10%
2019/04/11	4	8.49	0	0.00	8.49	4	966	0.41%
2019/04/10	10	8.50	51	8.50	8.50	-41	955	-4.29%
2019/04/09	5	8.51	0	0.00	8.52	5	953	0.52%
2019/04/08	0	0.00	6	8.52	8.51	-6	974	-0.62%
2019/04/03	0	0.00	8	8.50	8.51	-8	977	-0.82%
2019/04/02	3	8.52	6	8.52	8.51	-3	975	-0.31%
2019/04/01	1	8.54	0	0.00	8.52	1	974	0.10%
2019/03/29	7	8.52	0	0.00	8.52	7	958	0.73%
2019/03/28	13	8.46	0	0.00	8.48	13	949	1.37%
2019/03/27	4	8.31	0	0.00	8.38	4	940	0.43%
2019/03/22	0	0.00	6	8.28	8.27	-6	931	-0.64%
2019/03/20	2	8.29	0	0.00	8.29	2	941	0.21%
2019/03/18	0	0.00	1	8.31	8.29	-1	932	-0.11%
2019/03/14	0	0.00	3	8.31	8.31	-3	929	-0.32%
2019/03/13	0	0.00	1	8.38	8.36	-1	932	-0.11%
2019/03/12	2	8.36	0	0.00	8.37	2	942	0.21%
2019/03/11	12	8.34	0	0.00	8.34	12	945	1.27%
2019/03/07	0	0.00	2	8.51	8.52	-2	955	-0.21%
2019/03/06	3	8.51	60	8.52	8.51	-57	981	-5.81%
2019/03/05	13	8.54	0	0.00	8.54	13	1,035	1.26%
2019/03/04	16	8.54	1	8.58	8.54	15	1,051	1.43%
2019/02/27	1	8.56	0	0.00	8.58	1	1,093	0.09%
2019/02/21	0	0.00	1	8.55	8.55	-1	1,111	-0.09%
2019/02/20	0	0.00	1	8.51	8.51	-1	1,114	-0.09%
2019/02/19	0	0.00	14	8.47	8.47	-14	1,127	-1.24%
2019/02/18	0	0.00	14	8.46	8.47	-14	1,137	-1.23%
2019/02/15	0	0.00	36	8.39	8.40	-36	1,146	-3.14%
2019/02/14	0	0.00	52	8.38	8.40	-52	1,163	-4.47%
2019/02/13	0	0.00	20	8.38	8.39	-20	1,169	-1.71%
2019/02/12	0	0.00	42	8.39	8.38	-42	1,175	-3.57%
2019/02/11	0	0.00	38	8.37	8.39	-38	1,182	-3.21%
2019/01/30	0	0.00	35	8.23	8.23	-35	1,176	-2.98%
2019/01/29	0	0.00	81	8.22	8.22	-81	1,172	-6.91%
2019/01/28	0	0.00	3	8.27	8.27	-3	1,170	-0.26%
2019/01/25	9	8.27	12	8.27	8.27	-3	1,160	-0.26%
2019/01/24	0	0.00	7	8.24	8.24	-7	1,151	-0.61%
2019/01/23	1	8.29	44	8.29	8.29	-43	1,161	-3.70%
2019/01/22	13	8.28	0	0.00	8.28	13	1,180	1.10%
2019/01/21	8	8.32	16	8.32	8.32	-8	1,183	-0.68%
2019/01/18	4	8.28	0	0.00	8.28	4	1,197	0.33%
2019/01/16	1	8.24	8	8.19	8.19	-7	1,224	-0.57%
2019/01/15	0	0.00	35	8.19	8.23	-35	1,239	-2.82%
2019/01/14	0	0.00	14	8.18	8.18	-14	1,239	-1.13%
2019/01/11	24	8.20	11	8.20	8.20	13	1,256	1.03%
2019/01/10	30	8.23	7	8.23	8.23	23	1,258	1.83%
2019/01/09	0	0.00	13	8.19	8.21	-13	1,293	-1.01%
2019/01/08	0	0.00	6	8.15	8.15	-6	1,297	-0.46%
2019/01/07	2	8.14	4	8.13	8.15	-2	1,316	-0.15%
2019/01/04	5	8.11	0	0.00	8.11	5	1,349	0.37%
2019/01/02	4	8.14	0	0.00	8.13	4	1,406	0.28%
2018/12/28	23	8.15	0	0.00	8.15	23	1,429	1.61%
2018/12/27	13	8.15	0	0.00	8.15	13	1,452	0.89%
2018/12/26	0	0.00	1	8.16	8.16	-1	1,439	-0.07%
2018/12/25	1	8.17	3	8.14	8.15	-2	1,445	-0.14%
2018/12/24	0	0.00	2	8.20	8.20	-2	1,459	-0.14%
2018/12/21	21	8.13	2	8.13	8.11	19	1,504	1.26%
2018/12/20	0	0.00	4	8.16	8.14	-4	1,610	-0.25%
2018/12/18	9	8.05	11	8.10	8.08	-2	1,652	-0.12%
2018/12/17	0	0.00	8	8.17	8.17	-8	1,671	-0.48%
2018/12/14	1	8.16	16	8.18	8.18	-15	1,686	-0.89%
2018/12/13	3	8.14	1	8.23	8.18	2	1,680	0.12%
2018/12/12	0	0.00	64	8.18	8.19	-64	1,677	-3.82%
2018/12/11	4	8.11	1	8.17	8.11	3	1,668	0.18%
2018/12/10	31	8.06	32	8.06	8.07	-1	1,679	-0.06%
2018/12/07	7	8.13	4	8.12	8.15	3	1,687	0.18%
2018/12/06	14	8.13	24	8.16	8.12	-10	1,695	-0.59%
2018/12/05	5	8.21	0	0.00	8.21	5	1,690	0.30%
2018/12/04	12	8.24	7	8.28	8.25	5	1,692	0.30%
2018/12/03	7	8.27	5	8.40	8.27	2	1,699	0.12%
2018/11/30	0	0.00	10	8.25	8.27	-10	1,692	-0.59%
2018/11/29	0	0.00	20	8.19	8.19	-20	1,711	-1.17%
2018/11/28	68	8.08	9	8.15	8.21	59	1,689	3.49%
2018/11/27	4	8.00	23	7.97	7.98	-19	1,654	-1.15%
2018/11/26	56	7.91	0	0.00	8.00	56	1,654	3.38%
2018/11/23	19	7.83	8	7.85	7.83	11	1,624	0.68%
2018/11/21	2	7.88	18	7.84	7.87	-16	1,631	-0.98%
2018/11/20	0	0.00	10	7.86	7.88	-10	1,623	-0.62%
2018/11/19	10	7.90	25	7.86	7.90	-15	1,624	-0.92%
2018/11/16	8	7.88	0	0.00	7.88	8	1,634	0.49%
2018/11/15	11	7.88	0	0.00	7.88	11	1,625	0.68%
2018/11/14	1	7.88	0	0.00	7.91	1	1,618	0.06%
2018/11/12	1	7.89	2	7.96	7.94	-1	1,588	-0.06%
2018/11/09	6	7.96	20	7.96	7.95	-14	1,587	-0.88%
2018/11/08	7	7.99	4	7.99	8.01	3	1,583	0.19%
2018/11/07	16	7.95	13	7.93	7.96	3	1,573	0.19%
2018/11/06	3	7.94	0	0.00	7.95	3	1,590	0.19%
2018/11/02	0	0.00	49	7.97	8.00	-49	1,607	-3.05%
2018/11/01	0	0.00	62	7.98	7.99	-62	1,613	-3.84%
2018/10/31	9	7.96	0	0.00	8.00	9	1,618	0.56%
2018/10/29	0	0.00	27	7.85	7.89	-27	1,594	-1.69%
2018/10/26	0	0.00	16	7.91	7.85	-16	1,595	-1.00%
2018/10/25	0	0.00	7	7.92	7.92	-7	1,580	-0.44%
2018/10/24	0	0.00	20	8.04	8.06	-20	1,562	-1.28%
2018/10/23	0	0.00	5	8.05	8.05	-5	1,545	-0.32%
2018/10/19	0	0.00	17	8.08	8.08	-17	1,572	-1.08%
2018/10/18	0	0.00	6	8.18	8.18	-6	1,559	-0.38%
2018/10/17	0	0.00	38	8.17	8.17	-38	1,555	-2.44%
2018/10/16	0	0.00	13	8.11	8.11	-13	1,524	-0.85%
2018/10/15	0	0.00	9	8.12	8.13	-9	1,513	-0.59%
2018/10/12	0	0.00	28	8.08	8.18	-28	1,501	-1.87%
2018/10/11	0	0.00	1	8.16	8.10	-1	1,474	-0.07%
2018/10/09	1	8.72	24	8.70	8.72	-23	1,443	-1.59%
2018/10/08	0	0.00	93	8.68	8.70	-93	1,434	-6.48%
2018/10/05	7	8.78	90	8.74	8.72	-83	1,430	-5.80%
2018/10/04	14	8.82	57	8.84	8.82	-43	1,408	-3.05%
2018/10/03	18	8.93	58	8.92	8.88	-40	1,409	-2.84%
2018/10/02	53	8.98	51	8.98	8.97	2	1,402	0.14%
2018/10/01	26	9.05	68	9.05	9.03	-42	1,390	-3.02%
2018/09/28	16	9.03	102	9.05	9.05	-86	1,385	-6.21%	大賣/
2018/09/27	75	9.13	0	0.00	9.06	75	1,375	5.45%
2018/09/26	30	8.85	1	8.87	8.87	29	1,273	2.28%
2018/09/25	18	8.78	42	8.81	8.83	-24	1,257	-1.91%
2018/09/21	1	8.78	0	0.00	8.78	1	1,252	0.08%
2018/09/20	20	8.72	0	0.00	8.72	20	1,237	1.62%
2018/09/19	28	8.77	0	0.00	8.80	28	1,234	2.27%
2018/09/18	23	8.75	0	0.00	8.74	23	1,229	1.87%
2018/09/17	16	8.81	0	0.00	8.77	16	1,243	1.29%
2018/09/14	2	8.76	8	8.80	8.80	-6	1,263	-0.47%
2018/09/12	9	8.72	0	0.00	8.70	9	1,266	0.71%
2018/09/11	1	8.76	0	0.00	8.76	1	1,272	0.08%
2018/09/07	12	8.85	9	8.84	8.85	3	1,296	0.23%
2018/09/06	1	8.90	0	0.00	8.92	1	1,301	0.08%
2018/09/05	45	9.02	0	0.00	9.00	45	1,302	3.46%
2018/09/04	4	8.95	0	0.00	8.95	4	1,304	0.31%
2018/09/03	121	8.88	0	0.00	8.90	121	1,314	9.20%	大買/鉅額交易
2018/08/31	15	8.83	0	0.00	8.83	15	1,327	1.13%
2018/08/30	9	8.86	0	0.00	8.83	9	1,341	0.67%
2018/08/28	12	8.90	5	8.90	8.90	7	1,377	0.51%
2018/08/27	0	0.00	4	8.85	8.85	-4	1,393	-0.29%
2018/08/24	1	8.85	0	0.00	8.85	1	1,465	0.07%
2018/08/23	0	0.00	2	8.87	8.87	-2	1,760	-0.11%
2018/08/22	0	0.00	6	8.80	8.80	-6	1,764	-0.34%
2018/08/17	0	0.00	4	8.70	8.70	-4	1,814	-0.22%
2018/08/16	0	0.00	13	8.67	8.67	-13	1,847	-0.70%
2018/08/15	1	8.69	0	0.00	8.68	1	1,877	0.05%
2018/08/14	1	8.79	0	0.00	8.77	1	1,914	0.05%
2018/08/13	2	8.80	16	8.96	8.80	-14	1,931	-0.72%
2018/08/09	6	8.91	0	0.00	8.90	6	1,928	0.31%
2018/08/07	3	8.84	1	8.88	8.88	2	1,987	0.10%
2018/08/06	0	0.00	6	8.79	8.78	-6	1,990	-0.30%
2018/08/02	8	8.78	0	0.00	8.75	8	2,015	0.40%
2018/08/01	1	8.85	1	8.89	8.89	0	2,013	0.00%
2018/07/30	13	8.84	0	0.00	8.83	13	1,997	0.65%
2018/07/27	313	8.96	11	8.98	8.98	302	1,982	15.23%	大買/鉅額交易
2018/07/26	0	0.00	8	8.85	8.85	-8	1,946	-0.41%
2018/07/25	0	0.00	4	8.70	8.70	-4	1,932	-0.21%
2018/07/24	1	8.67	0	0.00	8.68	1	1,927	0.05%
2018/07/23	5	8.63	0	0.00	8.63	5	1,926	0.26%
2018/07/20	2	8.62	0	0.00	8.62	2	1,939	0.10%
2018/07/19	2	8.62	0	0.00	8.65	2	1,943	0.10%
2018/07/18	1	8.66	0	0.00	8.66	1	1,963	0.05%
2018/07/17	0	0.00	37	8.60	8.60	-37	1,967	-1.88%
2018/07/16	0	0.00	4	8.65	8.65	-4	1,971	-0.20%
2018/07/12	0	0.00	1	8.73	8.73	-1	1,971	-0.05%
2018/07/10	3	8.62	0	0.00	8.66	3	1,976	0.15%
2018/07/09	0	0.00	9	8.63	8.63	-9	1,981	-0.45%
2018/07/06	0	0.00	9	8.64	8.64	-9	1,981	-0.45%
2018/07/05	1	8.63	0	0.00	8.65	1	1,982	0.05%
2018/07/04	0	0.00	9	8.80	8.80	-9	1,968	-0.46%
2018/07/03	0	0.00	13	8.84	8.83	-13	1,961	-0.66%
2018/07/02	0	0.00	9	9.00	9.00	-9	1,943	-0.46%
2018/06/29	0	0.00	8	9.02	9.02	-8	1,936	-0.41%
2018/06/28	0	0.00	9	9.02	9.02	-9	1,969	-0.46%
2018/06/27	0	0.00	10	9.10	9.10	-10	1,993	-0.50%
2018/06/26	0	0.00	5	9.11	9.11	-5	1,993	-0.25%
2018/06/25	0	0.00	7	9.15	9.15	-7	1,981	-0.35%
2018/06/22	0	0.00	1	9.10	9.10	-1	1,972	-0.05%
2018/06/21	0	0.00	19	9.12	9.12	-19	1,964	-0.97%
2018/06/20	0	0.00	10	9.12	9.12	-10	1,973	-0.51%
2018/06/19	0	0.00	24	9.14	9.14	-24	1,963	-1.22%
2018/06/15	0	0.00	32	9.23	9.24	-32	1,939	-1.65%
2018/06/14	0	0.00	12	9.19	9.20	-12	1,926	-0.62%
2018/06/13	0	0.00	9	9.23	9.23	-9	1,906	-0.47%
2018/06/12	0	0.00	15	9.23	9.23	-15	1,906	-0.79%
2018/06/11	2	9.32	6	9.29	9.29	-4	1,877	-0.21%
2018/06/07	23	9.38	0	0.00	9.38	23	1,861	1.24%
2018/06/06	12	9.38	0	0.00	9.38	12	1,835	0.65%
2018/06/05	4	9.43	0	0.00	9.44	4	1,814	0.22%
2018/06/04	0	0.00	2	9.47	9.44	-2	1,798	-0.11%
2018/06/01	134	9.34	3	9.35	9.42	131	1,768	7.41%	大買/鉅額交易
2018/05/31	2,082	9.17	0	0.00	9.15	2,082	1,697	122.65%	大買/鉅額交易
2018/05/29	2	9.30	0	0.00	9.32	2	1,393	0.14%
2018/05/25	0	0.00	458	9.27	9.28	-458	1,373	-33.35%	大賣/鉅額交易
2018/05/24	0	0.00	59	9.18	9.22	-59	1,348	-4.37%
2018/05/23	0	0.00	46	9.13	9.15	-46	1,344	-3.42%
2018/05/22	1	9.22	160	9.20	9.22	-159	1,317	-12.07%	大賣/鉅額交易
2018/05/21	39	9.23	134	9.21	9.23	-95	1,293	-7.35%	大賣/
2018/05/18	16	9.21	97	9.23	9.21	-81	1,284	-6.31%
2018/05/17	0	0.00	103	9.21	9.25	-103	1,308	-7.87%	大賣/鉅額交易
2018/05/16	1	9.21	136	9.22	9.26	-135	1,288	-10.47%	大賣/鉅額交易
2018/05/15	0	0.00	100	9.27	9.28	-100	1,278	-7.82%
2018/05/14	1	9.31	0	0.00	9.33	1	1,295	0.08%
2018/05/11	1	9.33	215	9.34	9.33	-214	1,315	-16.27%	大賣/鉅額交易
2018/05/09	0	0.00	3	9.38	9.39	-3	1,303	-0.23%
2018/05/08	35	9.37	1	9.37	9.37	34	1,307	2.60%
2018/05/07	0	0.00	23	9.38	9.37	-23	1,322	-1.74%
2018/05/04	1	9.37	3	9.37	9.37	-2	1,328	-0.15%
2018/05/03	0	0.00	11	9.38	9.37	-11	1,343	-0.82%
2018/05/02	0	0.00	10	9.41	9.42	-10	1,342	-0.74%
2018/04/27	1	9.38	34	9.39	9.38	-33	1,353	-2.44%
2018/04/26	22	9.38	27	9.39	9.38	-5	1,364	-0.37%
2018/04/25	0	0.00	8	9.36	9.43	-8	1,351	-0.59%
2018/04/24	2	9.37	25	9.38	9.37	-23	1,365	-1.68%
2018/04/23	4	9.44	13	9.46	9.44	-9	1,395	-0.65%
2018/04/20	0	0.00	3	9.50	9.50	-3	1,390	-0.22%
2018/04/19	0	0.00	8	9.51	9.50	-8	1,384	-0.58%
2018/04/18	0	0.00	26	9.52	9.53	-26	1,387	-1.87%
2018/04/17	0	0.00	40	9.57	9.51	-40	1,387	-2.88%
2018/04/16	0	0.00	11	9.63	9.63	-11	1,396	-0.79%
2018/04/13	1	9.68	0	0.00	9.68	1	1,401	0.07%
2018/04/12	9	9.74	0	0.00	9.74	9	1,407	0.64%
2018/04/11	1	9.75	0	0.00	9.75	1	1,423	0.07%
2018/04/10	0	0.00	17	9.80	9.80	-17	1,445	-1.18%
2018/04/03	17	9.80	0	0.00	9.80	17	1,557	1.09%
2018/04/02	9	9.85	0	0.00	9.85	9	1,619	0.56%
2018/03/28	2	9.59	0	0.00	9.59	2	1,569	0.13%
2018/03/26	0	0.00	13	9.62	9.62	-13	1,575	-0.82%
2018/03/23	140	9.62	0	0.00	9.64	140	1,567	8.93%	大買/鉅額交易
2018/03/21	0	0.00	2	9.73	9.73	-2	1,545	-0.13%
2018/03/20	0	0.00	1	9.74	9.74	-1	1,551	-0.06%
2018/03/19	6	9.77	1	9.79	9.77	5	1,555	0.32%
2018/03/15	0	0.00	10	9.85	9.85	-10	1,548	-0.65%
2018/03/14	9	9.84	0	0.00	9.84	9	1,554	0.58%
2018/03/13	15	9.74	10	9.71	9.74	5	1,532	0.33%
2018/03/12	4	9.71	0	0.00	9.71	4	1,531	0.26%
2018/03/08	3	9.70	13	9.66	9.70	-10	1,528	-0.65%
2018/03/07	0	0.00	5	9.69	9.68	-5	1,525	-0.33%
2018/03/05	0	0.00	4	9.74	9.74	-4	1,538	-0.26%
2018/03/01	3	9.83	0	0.00	9.83	3	1,528	0.20%
2018/02/23	10	9.90	0	0.00	9.90	10	1,546	0.65%
2018/02/22	4	9.98	0	0.00	9.98	4	1,542	0.26%
2018/02/21	57	9.91	12	9.95	9.95	45	1,550	2.90%
2018/02/12	0	0.00	1	9.53	9.53	-1	1,533	-0.07%
2018/02/09	1	9.43	0	0.00	9.43	1	1,526	0.07%
2018/02/06	28	9.50	104	9.65	9.50	-76	1,507	-5.04%	大賣/
2018/02/05	0	0.00	14	10.00	10.00	-14	1,454	-0.96%
2018/02/02	0	0.00	12	10.10	10.10	-12	1,482	-0.81%
2018/01/30	0	0.00	9	10.20	10.20	-9	1,488	-0.60%
2018/01/29	0	0.00	4	10.20	10.20	-4	1,477	-0.27%
2018/01/26	1	10.25	0	0.00	10.25	1	1,475	0.07%
2018/01/24	0	0.00	9	10.20	10.20	-9	1,479	-0.61%
2018/01/23	0	0.00	24	10.20	10.20	-24	1,513	-1.59%
2018/01/22	0	0.00	7	10.30	10.30	-7	1,577	-0.44%
2018/01/19	0	0.00	1	10.25	10.25	-1	1,576	-0.06%
2018/01/16	0	0.00	1	10.25	10.25	-1	1,593	-0.06%
2018/01/11	1	10.25	0	0.00	10.25	1	1,569	0.06%
2018/01/10	7	10.30	0	0.00	10.30	7	1,583	0.44%
2018/01/09	7	10.30	0	0.00	10.30	7	1,576	0.44%
2018/01/04	435	10.30	0	0.00	10.30	435	1,546	28.12%	大買/鉅額交易
2018/01/02	0	0.00	2	10.45	10.45	-2	1,479	-0.14%