台開 (2841)-凱基-台北券商分點個股進出

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－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2022/04/06	60	2.68	0.1	2.68	2.68	59.9	2,487	2.41%
2022/04/01	19	2.97	92	2.97	2.97	-73	2,055	-3.55%
2022/03/31	17	3.30	0	0.00	3.30	17	1,805	0.94%
2022/03/29	0	0.00	10.1	3.45	3.43	-10.1	1,788	-0.56%
2022/03/28	0	0.00	13	3.49	3.46	-13	1,771	-0.73%
2022/03/24	12	3.54	0	0.00	3.50	12	1,763	0.68%
2022/03/23	3	3.52	10	3.49	3.50	-7	1,751	-0.40%
2022/03/22	0	0.00	1	3.52	3.38	-1	1,748	-0.06%
2022/03/18	6	3.70	2	3.66	3.61	4	1,750	0.23%
2022/03/17	12	3.59	0	0.00	3.58	12	1,755	0.68%
2022/03/10	2	3.69	0	0.00	3.62	2	1,750	0.11%
2022/03/04	2	3.82	84	3.79	3.82	-82	1,678	-4.89%
2022/03/03	42	3.48	50	3.46	3.48	-8	1,649	-0.48%
2022/03/02	47	3.11	5	3.05	3.17	42	1,705	2.46%
2022/02/25	0	0.00	40	3.18	3.19	-40	1,577	-2.54%
2022/02/24	0	0.00	164	3.20	3.19	-164	1,594	-10.29%	大賣/鉅額交易
2022/02/23	0	0.00	72	3.27	3.27	-72	1,631	-4.41%
2022/02/22	0	0.00	95	3.24	3.24	-95	1,670	-5.69%
2022/02/21	40	3.25	11	3.21	3.25	29	1,682	1.72%
2022/02/18	76	3.40	0	0.00	3.30	76	1,664	4.57%
2022/02/17	37	3.35	106	3.26	3.25	-69	1,657	-4.16%	大賣/
2022/02/16	6	3.57	139	3.58	3.57	-133	1,627	-8.17%	大賣/鉅額交易
2022/02/15	125	3.70	0	0.00	3.70	125	1,618	7.72%	大買/鉅額交易
2022/02/14	20	3.62	9	3.61	3.63	11	1,629	0.67%
2022/02/11	47	3.60	0	0.00	3.61	47	1,618	2.90%
2022/02/10	0	0.00	36	3.49	3.58	-36	1,594	-2.26%
2022/02/08	19	3.96	0	0.00	3.95	19	1,413	1.34%
2022/02/07	105	4.01	0	0.00	4.00	105	1,450	7.24%	大買/鉅額交易
2022/01/26	1	3.99	0	0.00	3.96	1	1,491	0.07%
2022/01/21	0	0.00	10	3.90	3.90	-10	1,624	-0.62%
2022/01/06	0	0.00	12	4.02	4.10	-12	2,072	-0.58%
2022/01/05	0	0.00	9	3.97	3.99	-9	2,075	-0.43%
2022/01/04	0	0.00	46	4.00	4.01	-46	2,064	-2.23%
2022/01/03	0	0.00	40	4.16	4.14	-40	2,056	-1.95%
2021/12/30	0	0.00	34	4.23	4.20	-34	2,062	-1.65%
2021/12/29	0	0.00	54	4.21	4.19	-54	2,071	-2.61%
2021/12/28	0	0.00	22	4.35	4.24	-22	2,075	-1.06%
2021/12/27	0	0.00	7	4.15	4.28	-7	2,077	-0.34%
2021/12/24	0	0.00	38	4.12	4.18	-38	2,075	-1.83%
2021/12/23	0	0.00	45	4.08	4.10	-45	2,074	-2.17%
2021/12/22	0	0.00	52	4.06	4.07	-52	2,077	-2.50%
2021/12/21	0	0.00	48	4.05	4.05	-48	2,081	-2.31%
2021/12/20	0	0.00	99	4.06	4.05	-99	2,090	-4.73%
2021/12/17	0	0.00	74	4.09	4.05	-74	2,091	-3.54%
2021/12/16	0	0.00	110	4.05	4.11	-110	2,093	-5.25%	大賣/鉅額交易
2021/12/15	0	0.00	72	4.04	4.12	-72	2,094	-3.44%
2021/12/14	0	0.00	114	4.11	4.07	-114	2,093	-5.45%	大賣/鉅額交易
2021/12/13	0	0.00	123	4.16	4.15	-123	2,098	-5.86%	大賣/鉅額交易
2021/12/10	0	0.00	247	4.26	4.25	-247	2,135	-11.57%	大賣/鉅額交易
2021/12/09	0	0.00	31	4.35	4.28	-31	2,154	-1.44%
2021/12/08	0	0.00	102	4.37	4.34	-102	2,160	-4.72%	大賣/鉅額交易
2021/12/07	0	0.00	149	4.41	4.41	-149	2,156	-6.91%	大賣/鉅額交易
2021/12/06	0	0.00	60	4.76	4.44	-60	2,151	-2.79%
2021/12/03	0	0.00	148	4.48	4.57	-148	2,138	-6.92%	大賣/鉅額交易
2021/12/02	0	0.00	143	4.29	4.35	-143	2,122	-6.74%	大賣/鉅額交易
2021/12/01	0	0.00	135	4.22	4.19	-135	2,115	-6.38%	大賣/鉅額交易
2021/11/30	0	0.00	550	4.33	4.30	-550	2,102	-26.15%	大賣/鉅額交易
2021/11/29	0	0.00	146	4.57	4.50	-146	2,074	-7.04%	大賣/鉅額交易
2021/11/26	0	5.30	507	5.29	4.85	-507	2,020	-25.10%	大賣/鉅額交易
2021/11/25	30	4.92	304	4.85	4.92	-274	1,896	-14.45%	大賣/鉅額交易
2021/11/24	0	0.00	105	4.28	4.48	-105	1,827	-5.75%	大賣/鉅額交易
2021/11/23	200	4.01	126	4.01	4.08	74	1,794	4.12%	大買/大賣/
2021/11/22	4	4.10	181	4.09	4.09	-177	1,768	-10.01%	大賣/鉅額交易
2021/11/19	1	3.89	47	3.82	3.98	-46	1,716	-2.68%
2021/11/18	0	0.00	49	3.65	3.68	-49	1,674	-2.93%
2021/11/17	1	3.56	0	0.00	3.57	1	1,655	0.06%
2021/11/16	11	3.51	0	0.00	3.52	11	1,640	0.67%
2021/11/15	116	3.85	0	0.00	3.60	116	1,610	7.20%	大買/鉅額交易
2021/11/11	269	3.39	0	0.00	3.40	269	1,537	17.49%	大買/鉅額交易
2021/11/10	387	3.29	0	0.00	3.28	387	1,508	25.65%	大買/鉅額交易
2021/11/08	107	3.32	0	0.00	3.32	107	1,461	7.32%	大買/鉅額交易
2021/11/05	235	3.45	0	0.00	3.45	235	1,428	16.45%	大買/鉅額交易
2021/11/04	83	3.45	0	0.00	3.45	83	1,411	5.88%
2021/11/03	283	3.55	0	0.00	3.54	283	1,384	20.45%	大買/鉅額交易
2021/11/02	261	3.49	0	0.00	3.47	261	1,349	19.34%	大買/鉅額交易
2021/11/01	210	3.37	0	0.00	3.41	210	1,320	15.91%	大買/鉅額交易
2021/10/29	147	3.39	0	0.00	3.40	147	1,363	10.78%	大買/鉅額交易
2021/10/28	390	3.45	5	3.47	3.30	385	1,309	29.39%	大買/鉅額交易
2021/10/27	54	3.27	0	0.00	3.51	54	1,262	4.28%
2021/10/26	228	3.44	0	0.00	3.24	228	1,192	19.12%	大買/鉅額交易
2021/10/25	262	3.60	0	0.00	3.60	262	1,131	23.15%	大買/鉅額交易
2021/10/22	213	3.63	0	0.00	3.63	213	1,103	19.30%	大買/鉅額交易
2021/10/21	56	3.85	5	3.83	3.90	51	1,061	4.80%
2021/10/20	161	3.89	0	0.00	3.83	161	1,056	15.24%	大買/鉅額交易
2021/10/19	3	3.90	0	0.00	3.98	3	1,035	0.29%
2021/10/18	195	3.84	0	0.00	3.79	195	1,004	19.40%	大買/鉅額交易
2021/10/15	75	4.21	20	4.20	4.20	55	958	5.74%
2021/10/14	0	0.00	1	4.75	4.53	-1	886	-0.11%
2021/10/13	1	4.75	1	4.72	4.78	0	853	0.00%
2021/10/12	0	0.00	22	4.80	4.80	-22	864	-2.54%
2021/10/08	13	4.76	0	0.00	4.79	13	861	1.51%
2021/10/07	10	4.83	3	4.81	4.78	7	849	0.82%
2021/10/06	0	0.00	5	4.94	4.85	-5	854	-0.59%
2021/10/05	5	4.91	1	4.88	4.96	4	853	0.47%
2021/10/04	0	0.00	53	4.99	4.86	-53	849	-6.24%
2021/10/01	0	0.00	62	5.11	5.08	-62	851	-7.28%
2021/09/30	16	5.14	2	5.18	5.20	14	850	1.65%
2021/09/29	0	0.00	26	5.21	5.20	-26	867	-3.00%
2021/09/28	0	0.00	5	5.19	5.24	-5	871	-0.57%
2021/09/27	79	5.14	0	0.00	5.20	79	875	9.02%
2021/09/24	46	5.04	0	0.00	5.05	46	874	5.26%
2021/09/23	8	5.02	0	0.00	5.03	8	882	0.91%
2021/09/17	0	0.00	7	5.24	5.02	-7	884	-0.79%
2021/09/16	0	0.00	56	5.16	5.17	-56	875	-6.39%
2021/09/15	69	5.06	1	5.09	4.98	68	874	7.78%
2021/09/14	0	0.00	5	5.40	5.40	-5	828	-0.60%
2021/09/08	0	0.00	2	5.83	5.79	-2	940	-0.21%
2021/09/07	2	5.83	0	0.00	5.84	2	940	0.21%
2021/08/31	0	0.00	1	5.94	5.95	-1	956	-0.10%
2021/08/30	1	5.91	1	5.94	5.98	0	966	0.00%
2021/08/27	1	5.91	8	5.97	5.99	-7	965	-0.72%
2021/08/26	5	5.94	3	5.98	6.01	2	967	0.21%
2021/08/25	1	5.91	0	0.00	6.00	1	970	0.10%
2021/08/24	2	5.94	0	0.00	6.00	2	977	0.20%
2021/08/18	0	0.00	1	5.56	5.75	-1	1,128	-0.09%
2021/08/16	0	0.00	9	6.04	5.96	-9	1,168	-0.77%
2021/08/13	9	6.03	2.7	6.07	6.08	6.3	1,170	0.54%
2021/08/12	2	5.99	5	6.04	6.14	-3	1,174	-0.26%
2021/08/11	5	6.07	4	6.13	6.09	1	1,175	0.09%
2021/08/10	0	0.00	1	5.99	6.00	-1	1,178	-0.08%
2021/08/09	0	0.00	1	5.95	5.99	-1	1,192	-0.08%
2021/08/06	0	0.00	8	5.86	5.95	-8	1,184	-0.68%
2021/08/04	0	0.00	4	5.80	5.87	-4	1,210	-0.33%
2021/08/03	0	0.00	4	6.33	6.26	-4	1,136	-0.35%
2021/08/02	2	6.28	33	6.36	6.35	-31	1,149	-2.70%
2021/07/30	0	0.00	15	6.35	6.35	-15	1,158	-1.30%
2021/07/29	0	0.00	15	6.40	6.36	-15	1,165	-1.29%
2021/07/28	0	0.00	73	6.43	6.44	-73	1,171	-6.23%
2021/07/27	2	6.46	16	6.49	6.49	-14	1,211	-1.16%
2021/07/26	41	6.47	0	0.00	6.50	41	1,229	3.33%
2021/07/23	65	6.43	0	0.00	6.49	65	1,258	5.16%
2021/07/22	3	6.45	13	6.46	6.42	-10	1,282	-0.78%
2021/07/21	3	6.43	19	6.45	6.44	-16	1,314	-1.22%
2021/07/19	52	6.44	0	0.00	6.47	52	1,390	3.74%
2021/07/16	24	6.37	9	6.34	6.38	15	1,465	1.02%
2021/07/15	9	6.41	0	0.00	6.44	9	1,507	0.60%
2021/07/13	0	0.00	2	6.40	6.43	-2	1,573	-0.13%
2021/07/12	2	6.40	0	0.00	6.48	2	1,585	0.13%
2021/07/09	0	0.00	7	6.58	6.52	-7	1,600	-0.44%
2021/07/08	7	6.52	0	0.00	6.58	7	1,627	0.43%
2021/06/29	0	0.00	10	6.50	6.42	-10	2,993	-0.33%
2021/06/28	0	0.00	22	6.54	6.50	-22	3,058	-0.72%
2021/06/25	2	6.50	28	6.57	6.55	-26	3,122	-0.83%
2021/06/24	134	6.45	5	6.48	6.44	129	3,244	3.98%	大買/鉅額交易
2021/06/22	0	0.00	2	6.50	6.45	-2	3,391	-0.06%
2021/06/21	0	0.00	4	6.48	6.40	-4	3,780	-0.11%
2021/06/18	0	0.00	2	6.91	6.66	-2	4,326	-0.05%
2021/06/15	0	0.00	1	6.77	6.80	-1	4,444	-0.02%
2021/06/10	0	0.00	7	6.60	6.67	-7	4,530	-0.15%
2021/06/09	0	0.00	4	6.75	6.70	-4	4,547	-0.09%
2021/06/07	0	0.00	18	6.80	6.80	-18	4,771	-0.38%
2021/06/03	0	0.00	1	6.98	6.99	-1	4,815	-0.02%
2021/06/02	77	7.02	5	6.99	7.00	72	4,830	1.49%
2021/06/01	0	0.00	0	6.91	6.97	0	4,843	0.00%
2021/05/28	0	0.00	40	7.24	7.17	-40	4,862	-0.82%
2021/05/27	0	0.00	20	7.30	7.20	-20	4,857	-0.41%
2021/05/26	140	7.25	31.3	7.05	7.24	108.7	4,875	2.23%	大買/鉅額交易
2021/05/25	130	6.72	32	6.51	6.74	98	4,796	2.04%	大買/
2021/05/24	12	6.15	0	0.00	6.13	12	4,783	0.25%
2021/05/20	0	0.00	2	6.35	6.35	-2	4,841	-0.04%
2021/05/19	2	6.29	0	0.00	6.29	2	4,870	0.04%
2021/05/18	0	6.30	14	6.27	6.23	-14	4,887	-0.29%
2021/05/17	0	0.00	10	6.03	6.23	-10	4,939	-0.20%
2021/05/14	0	0.00	1	6.30	6.19	-1	5,052	-0.02%
2021/05/13	0	0.00	130	6.15	6.30	-130	5,057	-2.57%	大賣/鉅額交易
2021/05/12	21	6.16	122	6.46	6.35	-101	5,059	-2.00%	大賣/鉅額交易
2021/05/11	9	6.69	44	6.65	6.70	-35	5,037	-0.69%
2021/05/10	47	6.67	0	0.00	6.69	47	5,062	0.93%
2021/05/07	0	0.00	10	6.52	6.60	-10	5,083	-0.20%
2021/05/06	11	6.54	24	6.52	6.52	-13	5,111	-0.25%
2021/05/05	19	6.53	105	6.47	6.46	-86	5,121	-1.68%	大賣/
2021/05/04	16	6.80	584	6.50	6.45	-568	5,156	-11.02%	大賣/鉅額交易
2021/05/03	93	6.78	84	6.83	6.88	9	5,209	0.17%
2021/04/29	69	7.02	4	6.96	6.95	65	5,204	1.25%
2021/04/28	302	7.02	0	0.00	7.05	302	5,225	5.78%	大買/鉅額交易
2021/04/27	309	7.02	24	7.02	7.02	285	5,276	5.40%	大買/鉅額交易
2021/04/26	37	7.01	11	7.04	7.03	26	5,324	0.49%
2021/04/23	2	7.03	9	7.13	7.04	-7	5,675	-0.12%
2021/04/22	207	7.03	0	0.00	7.00	207	5,663	3.65%	大買/鉅額交易
2021/04/21	22	6.83	0	0.00	6.90	22	5,616	0.39%
2021/04/20	290.9	6.60	2	6.58	6.68	288.9	5,571	5.19%	大買/鉅額交易
2021/04/19	15	6.47	2	6.42	6.51	13	5,565	0.23%
2021/04/16	11	6.38	0	0.00	6.42	11	5,567	0.20%
2021/04/15	15	6.26	155	6.24	6.34	-140	5,566	-2.51%	大賣/鉅額交易
2021/04/14	60	6.21	72	6.24	6.22	-12	5,566	-0.22%
2021/04/13	7	6.36	20	6.36	6.24	-13	5,595	-0.23%
2021/04/12	58	6.22	55	6.26	6.29	3	5,584	0.05%
2021/04/09	30	6.33	283	6.47	6.53	-253	5,566	-4.55%	大賣/鉅額交易
2021/04/08	281	6.27	62	5.99	6.30	219	5,503	3.98%	大買/鉅額交易
2021/04/07	0	0.00	486	5.64	5.73	-486	5,345	-9.09%	大賣/鉅額交易
2021/04/06	3	5.87	2	5.87	5.87	1	4,985	0.02%
2021/04/01	4	6.52	35	6.52	6.52	-31	4,757	-0.65%
2021/03/31	50	7.29	12	7.35	7.24	38	4,466	0.85%
2021/03/30	12	7.17	2	7.16	7.16	10	4,426	0.23%
2021/03/29	470	7.27	221	7.25	7.21	249	4,386	5.68%	大買/大賣/鉅額交易
2021/03/26	64	7.20	205.3	7.20	7.20	-141.3	4,312	-3.28%	大賣/鉅額交易
2021/03/25	230	7.22	42	7.32	7.22	188	4,271	4.40%	大買/鉅額交易
2021/03/24	379	7.56	1,168	7.50	7.33	-789	4,203	-18.77%	大買/大賣/鉅額交易
2021/03/23	521	7.19	411	7.30	7.64	110	3,825	2.88%	大買/大賣/鉅額交易
2021/03/22	92	6.80	139	6.82	6.95	-47	3,339	-1.41%	大賣/
2021/03/19	349	6.74	112	6.96	6.73	237	3,264	7.26%	大買/大賣/鉅額交易
2021/03/18	32	6.97	66	7.01	6.97	-34	3,198	-1.06%
2021/03/17	18	7.10	181	7.01	6.98	-163	3,214	-5.07%	大賣/鉅額交易
2021/03/16	194	7.10	22	7.08	7.08	172	3,214	5.35%	大買/鉅額交易
2021/03/15	116	7.07	7	7.08	7.07	109	3,262	3.34%	大買/鉅額交易
2021/03/12	19	7.07	14	7.10	7.10	5	3,303	0.15%
2021/03/11	509	7.17	497	7.22	7.14	12	3,291	0.36%	大買/大賣/
2021/03/10	86	6.95	47	6.93	6.93	39	3,141	1.24%
2021/03/09	133	6.87	61	6.93	6.93	72	3,154	2.28%	大買/
2021/03/08	39	6.96	105	6.96	6.93	-66	3,152	-2.09%	大賣/
2021/03/05	76	6.94	49	6.93	6.95	27	3,180	0.85%
2021/03/04	133	6.97	208	6.97	6.95	-75	3,274	-2.29%	大買/大賣/
2021/03/03	82	7.00	37	6.98	7.01	45	3,349	1.34%
2021/03/02	49	6.96	63.9	7.01	6.95	-14.9	3,364	-0.44%
2021/02/26	89	7.01	157	7.00	7.00	-68	3,369	-2.02%	大賣/
2021/02/25	73	7.04	56	7.07	7.07	17	3,358	0.51%
2021/02/24	123	7.06	111	7.08	7.06	12	3,354	0.36%	大買/大賣/
2021/02/23	186	7.09	118	7.09	7.09	68	3,329	2.04%	大買/大賣/
2021/02/22	112	7.07	93	7.05	7.04	19	3,312	0.57%	大買/
2021/02/19	74	7.04	17	7.04	7.03	57	3,307	1.72%
2021/02/18	122	7.05	109	7.07	7.07	13	3,287	0.40%	大買/大賣/
2021/02/17	263	7.04	188	7.12	7.03	75	3,279	2.29%	大買/大賣/
2021/02/05	534	7.03	409	7.16	7.12	125	3,233	3.87%	大買/大賣/鉅額交易
2021/02/04	1	6.73	91	6.75	6.79	-90	3,121	-2.88%
2021/02/03	100	6.78	152	6.79	6.77	-52	3,149	-1.65%	大賣/
2021/02/02	103	6.76	64	6.79	6.79	39	3,170	1.23%	大買/
2021/02/01	224	6.74	24	6.78	6.74	200	3,168	6.31%	大買/鉅額交易
2021/01/29	188	6.91	393	6.93	6.90	-205	3,141	-6.53%	大買/大賣/鉅額交易
2021/01/28	58	6.98	126	6.99	6.97	-68	3,119	-2.18%	大賣/
2021/01/27	42	7.00	101	6.99	7.02	-59	3,099	-1.90%	大賣/
2021/01/26	0	0.00	122	6.99	6.98	-122	3,114	-3.92%	大賣/鉅額交易
2021/01/25	306	7.00	141	7.00	6.97	165	3,098	5.32%	大買/大賣/鉅額交易
2021/01/22	45	7.13	33	7.11	7.12	12	3,035	0.40%
2021/01/21	34	7.14	103	7.14	7.14	-69	3,036	-2.27%	大賣/
2021/01/20	211	7.16	192	7.28	7.16	19	3,056	0.62%	大買/大賣/
2021/01/19	136.1	7.45	358	7.48	7.47	-221.9	2,988	-7.43%	大買/大賣/鉅額交易
2021/01/18	729	7.60	655	7.72	7.67	74	2,920	2.53%	大買/大賣/
2021/01/15	0	0.00	83	7.34	7.28	-83	2,568	-3.23%
2021/01/14	16	7.42	18	7.48	7.38	-2	2,553	-0.08%
2021/01/13	48	7.40	4	7.36	7.36	44	2,539	1.73%
2021/01/12	39	7.45	24	7.52	7.34	15	2,528	0.59%
2021/01/11	51	7.46	36	7.48	7.48	15	2,500	0.60%
2021/01/08	66	7.35	61	7.38	7.32	5	2,495	0.20%
2021/01/07	48	7.40	72	7.39	7.38	-24	2,509	-0.96%
2021/01/06	166	7.45	149	7.46	7.38	17	2,517	0.68%	大買/大賣/
2021/01/05	32	7.45	32	7.43	7.42	0	2,476	0.00%
2021/01/04	47	7.51	53	7.53	7.50	-6	2,469	-0.24%
2020/12/31	167	7.56	60	7.57	7.56	107	2,459	4.35%	大買/鉅額交易
2020/12/30	96	7.61	87	7.59	7.56	9	2,461	0.37%
2020/12/29	16	7.47	54	7.46	7.43	-38	2,445	-1.55%
2020/12/28	158	7.51	66	7.47	7.47	92	2,423	3.80%	大買/
2020/12/25	8	7.43	25	7.43	7.45	-17	2,375	-0.72%
2020/12/24	136	7.31	132	7.33	7.34	4	2,349	0.17%	大買/大賣/
2020/12/23	40	7.25	46	7.25	7.27	-6	2,372	-0.25%
2020/12/22	93	7.24	122	7.22	7.15	-29	2,380	-1.22%	大賣/
2020/12/21	70	7.14	69	7.17	7.20	1	2,381	0.04%
2020/12/18	20	7.13	1	7.17	7.13	19	2,412	0.79%
2020/12/17	16	7.18	11	7.23	7.18	5	2,433	0.21%
2020/12/16	185	7.23	46	7.24	7.24	139	2,454	5.66%	大買/鉅額交易
2020/12/15	31	7.17	191	7.15	7.10	-160	2,407	-6.65%	大賣/鉅額交易
2020/12/14	161	7.19	59	7.17	7.15	102	2,390	4.27%	大買/鉅額交易
2020/12/11	80	7.16	208	7.15	7.15	-128	2,418	-5.29%	大賣/鉅額交易
2020/12/10	210	7.27	127	7.22	7.17	83	2,415	3.44%	大買/大賣/
2020/12/09	138	7.27	175	7.28	7.23	-37	2,461	-1.50%	大買/大賣/
2020/12/08	27	7.58	106	7.53	7.42	-79	2,499	-3.16%	大賣/
2020/12/07	156	7.64	52	7.62	7.62	104	2,910	3.57%	大買/鉅額交易
2020/12/04	96	7.68	29	7.67	7.67	67	2,900	2.31%
2020/12/03	12	7.72	9	7.82	7.71	3	2,917	0.10%
2020/12/02	70	7.80	14	7.78	7.78	56	2,998	1.87%
2020/12/01	19	7.79	12	7.77	7.75	7	2,991	0.23%
2020/11/30	77	7.88	143	7.91	7.88	-66	3,002	-2.20%	大賣/
2020/11/27	56	7.65	43	7.68	7.75	13	2,946	0.44%
2020/11/26	36	7.57	0	0.00	7.57	36	2,903	1.24%
2020/11/25	31	7.52	14	7.55	7.57	17	2,926	0.58%
2020/11/24	11	7.46	14	7.47	7.47	-3	2,947	-0.10%
2020/11/23	101	7.45	66	7.44	7.44	35	3,218	1.09%	大買/
2020/11/20	66	7.44	7	7.44	7.42	59	3,245	1.82%
2020/11/19	17	7.43	15	7.44	7.44	2	3,296	0.06%
2020/11/18	234	7.41	0	0.00	7.42	234	3,369	6.95%	大買/鉅額交易
2020/11/17	68	7.45	127	7.53	7.42	-59	3,442	-1.71%	大賣/
2020/11/16	35	7.50	99	7.49	7.47	-64	3,607	-1.77%
2020/11/13	40	7.45	18	7.44	7.45	22	3,701	0.59%
2020/11/12	63	7.50	174	7.59	7.53	-111	3,817	-2.91%	大賣/鉅額交易
2020/11/11	319	7.66	32	7.66	7.66	287	3,915	7.33%	大買/鉅額交易
2020/11/10	100	7.45	150	7.53	7.54	-50	3,967	-1.26%	大賣/
2020/11/09	57	7.38	29	7.38	7.38	28	4,008	0.70%
2020/11/06	8	7.34	10	7.35	7.32	-2	4,100	-0.05%
2020/11/05	50	7.35	34	7.41	7.34	16	4,232	0.38%
2020/11/04	49	7.32	52	7.31	7.31	-3	4,437	-0.07%
2020/11/03	46	7.37	19	7.37	7.35	27	4,859	0.56%
2020/11/02	23	7.29	47	7.35	7.29	-24	4,885	-0.49%
2020/10/30	10	7.47	81	7.39	7.35	-71	4,946	-1.44%
2020/10/29	93	7.52	69	7.50	7.48	24	5,052	0.47%
2020/10/28	92	7.72	126	7.78	7.61	-34	5,450	-0.62%	大賣/
2020/10/27	7	7.60	21	7.63	7.63	-14	5,448	-0.26%
2020/10/26	62	7.55	29	7.58	7.58	33	5,457	0.60%
2020/10/23	138	7.63	0	0.00	7.55	138	5,474	2.52%	大買/鉅額交易
2020/10/22	113	7.60	0	0.00	7.60	113	5,483	2.06%	大買/鉅額交易
2020/10/21	32	7.63	83	7.64	7.64	-51	5,525	-0.92%
2020/10/20	47	7.64	1	7.62	7.62	46	5,564	0.83%
2020/10/19	45	7.70	0	0.00	7.67	45	5,591	0.80%
2020/10/16	132	7.68	154	7.70	7.66	-22	5,611	-0.39%	大買/大賣/
2020/10/15	124	7.75	106	7.75	7.74	18	5,772	0.31%	大買/大賣/
2020/10/14	193	7.68	129	7.70	7.71	64	5,760	1.11%	大買/大賣/
2020/10/13	12	7.57	52	7.63	7.61	-40	5,783	-0.69%
2020/10/12	147	7.66	102	7.72	7.65	45	5,792	0.78%	大買/大賣/
2020/10/08	4	7.70	55	7.71	7.69	-51	5,800	-0.88%
2020/10/07	97	7.67	63	7.70	7.71	34	5,904	0.58%
2020/10/06	48	7.59	31	7.60	7.63	17	5,902	0.29%
2020/10/05	20	7.45	66	7.46	7.47	-46	5,958	-0.77%
2020/09/30	21	7.36	41	7.38	7.36	-20	6,031	-0.33%
2020/09/29	26	7.31	121	7.35	7.35	-95	6,073	-1.56%	大賣/
2020/09/28	172	7.35	70	7.36	7.38	102	6,103	1.67%	大買/鉅額交易
2020/09/25	117	7.06	132	7.19	7.06	-15	6,151	-0.24%	大買/大賣/
2020/09/24	211	7.23	206	7.28	7.12	5	6,197	0.08%	大買/大賣/
2020/09/23	116	7.56	112	7.56	7.42	4	6,249	0.06%	大買/大賣/
2020/09/22	128	7.63	187	7.64	7.62	-59	6,259	-0.94%	大買/大賣/
2020/09/21	150	7.81	34	7.80	7.77	116	6,252	1.86%	大買/鉅額交易
2020/09/18	50	7.76	5	7.76	7.76	45	6,253	0.72%
2020/09/17	139	7.82	62	7.77	7.76	77	6,296	1.22%	大買/
2020/09/16	148	7.78	99	7.78	7.70	49	6,419	0.76%	大買/
2020/09/15	14	7.68	14	7.73	7.73	0	6,727	0.00%
2020/09/14	199	7.72	189	7.76	7.71	10	6,838	0.15%	大買/大賣/
2020/09/11	283	7.95	374	8.01	7.89	-91	6,863	-1.33%	大買/大賣/
2020/09/10	1,055	8.14	1,192	8.17	8.05	-137	7,015	-1.95%	大買/大賣/鉅額交易
2020/09/09	281	7.75	117	7.75	7.84	164	6,789	2.42%	大買/大賣/鉅額交易
2020/09/08	44	7.80	191	7.83	7.75	-147	6,779	-2.17%	大賣/鉅額交易
2020/09/07	415	7.79	242	7.80	7.75	173	6,791	2.55%	大買/大賣/鉅額交易
2020/09/04	86	7.60	24	7.62	7.61	62	6,740	0.92%
2020/09/03	126	7.60	72	7.62	7.66	54	6,741	0.80%	大買/
2020/09/02	138	7.66	99	7.70	7.56	39	6,719	0.58%	大買/
2020/09/01	170	7.70	170	7.78	7.71	0	6,717	0.00%	大買/大賣/
2020/08/31	71	7.85	163	7.91	7.82	-92	6,736	-1.37%	大賣/
2020/08/28	246	7.91	123	7.86	7.85	123	6,728	1.83%	大買/大賣/鉅額交易
2020/08/27	385	7.88	364	7.87	7.84	21	6,734	0.31%	大買/大賣/
2020/08/26	49	7.86	107	7.91	7.79	-58	6,453	-0.90%	大賣/
2020/08/25	95	7.78	36	7.81	7.81	59	6,436	0.92%
2020/08/24	359	7.84	302	7.83	7.73	57	6,402	0.89%	大買/大賣/
2020/08/21	380	7.75	275	7.71	7.79	105	6,358	1.65%	大買/大賣/鉅額交易
2020/08/20	403	7.62	845	7.60	7.56	-442	6,306	-7.01%	大買/大賣/鉅額交易
2020/08/19	455	7.94	150	7.94	7.93	305	6,173	4.94%	大買/大賣/鉅額交易
2020/08/18	121	7.83	125	7.86	7.87	-4	6,093	-0.07%	大買/大賣/
2020/08/17	84	7.72	54	7.76	7.79	30	5,997	0.50%
2020/08/14	99	7.83	151	7.90	7.81	-52	5,898	-0.88%	大賣/
2020/08/13	31	7.70	180	7.73	7.69	-149	5,820	-2.56%	大賣/鉅額交易
2020/08/12	93	7.76	171	7.76	7.76	-78	5,755	-1.36%	大賣/
2020/08/11	190	7.77	191	7.84	7.71	-1	5,671	-0.02%	大買/大賣/
2020/08/10	453	7.96	734	8.01	7.78	-281	5,556	-5.06%	大買/大賣/鉅額交易
2020/08/07	750	7.90	440	7.99	8.10	310	5,380	5.76%	大買/大賣/鉅額交易
2020/08/06	19	7.39	100	7.37	7.40	-81	4,963	-1.63%
2020/08/05	87	7.38	21	7.42	7.36	66	4,946	1.33%
2020/08/04	156	7.48	253	7.50	7.50	-97	4,917	-1.97%	大買/大賣/
2020/08/03	445	7.48	370	7.47	7.49	75	4,845	1.55%	大買/大賣/
2020/07/31	111	6.95	109	6.98	6.95	2	4,520	0.04%	大買/大賣/
2020/07/30	244	6.74	7	6.75	6.77	237	4,498	5.27%	大買/鉅額交易
2020/07/29	149	6.68	64	6.58	6.69	85	4,520	1.88%	大買/
2020/07/28	22	6.66	95	6.68	6.55	-73	4,543	-1.61%
2020/07/27	59	6.74	101	6.82	6.71	-42	4,562	-0.92%	大賣/
2020/07/24	93	6.95	87	6.95	6.89	6	4,549	0.13%
2020/07/23	30	7.05	33	7.06	7.04	-3	4,564	-0.07%
2020/07/22	52	7.08	0	0.00	7.08	52	4,575	1.14%
2020/07/21	86	7.07	107	7.13	7.06	-21	4,595	-0.46%	大賣/
2020/07/20	40	6.94	75	6.98	6.97	-35	4,429	-0.79%
2020/07/17	0	0.00	51.3	7.05	6.99	-51.3	4,436	-1.16%
2020/07/16	33	7.05	23	7.05	7.06	10	4,447	0.22%
2020/07/15	56	7.04	56	7.07	7.04	0	4,460	0.00%
2020/07/14	94	7.13	82	7.16	7.03	12	4,502	0.27%
2020/07/13	59	6.96	59	7.01	6.97	0	4,410	0.00%
2020/07/10	68	7.00	89	7.02	6.91	-21	4,446	-0.47%
2020/07/09	39	7.12	37	7.19	7.12	2	4,454	0.04%
2020/07/08	21	7.09	47	7.07	7.09	-26	4,529	-0.57%
2020/07/07	64	7.06	52	7.11	7.06	12	4,620	0.26%
2020/07/06	86	7.07	30	7.09	7.09	56	4,625	1.21%
2020/07/03	27	7.01	29	7.01	6.97	-2	4,576	-0.04%
2020/07/02	38	7.09	34	7.03	7.00	4	4,545	0.09%
2020/07/01	19	7.08	237.5	7.08	7.05	-218.5	4,506	-4.85%	大賣/鉅額交易
2020/06/30	93	7.13	81	7.16	7.15	12	4,519	0.27%
2020/06/29	52	7.05	217	7.07	7.08	-165	4,499	-3.67%	大賣/鉅額交易
2020/06/24	95	7.17	130	7.18	7.14	-35	4,498	-0.78%	大賣/
2020/06/23	190	7.20	273	7.23	7.13	-83	4,468	-1.86%	大買/大賣/
2020/06/22	218	7.34	347	7.28	7.36	-129	4,384	-2.94%	大買/大賣/鉅額交易
2020/06/19	295	7.11	115	7.11	7.05	180	4,053	4.44%	大買/大賣/鉅額交易
2020/06/18	99	7.00	102	7.02	6.93	-3	3,993	-0.08%	大賣/
2020/06/17	156	7.22	356	7.29	7.16	-200	3,978	-5.03%	大買/大賣/鉅額交易
2020/06/16	76	6.89	24	6.92	7.18	52	3,868	1.34%
2020/06/15	36	6.51	173	6.51	6.53	-137	3,960	-3.46%	大賣/鉅額交易
2020/06/12	41	6.47	171	6.45	6.53	-130	4,053	-3.21%	大賣/鉅額交易
2020/06/11	28	6.72	372	6.68	6.66	-344	4,059	-8.47%	大賣/鉅額交易
2020/06/10	71	6.87	24	6.89	6.87	47	4,057	1.16%
2020/06/09	98	6.93	30	6.94	6.91	68	4,155	1.64%
2020/06/08	76	6.90	58	6.88	6.94	18	4,197	0.43%
2020/06/05	396	6.81	15	6.84	6.84	381	4,169	9.14%	大買/鉅額交易
2020/06/04	4	6.68	27	6.74	6.68	-23	4,138	-0.56%
2020/06/03	161	6.70	7	6.70	6.73	154	4,165	3.70%	大買/鉅額交易
2020/06/02	7	6.61	26	6.61	6.62	-19	4,135	-0.46%
2020/06/01	49	6.57	16	6.59	6.61	33	4,139	0.80%
2020/05/29	0	0.00	32	6.51	6.49	-32	4,131	-0.77%
2020/05/28	34	6.58	60	6.61	6.51	-26	4,132	-0.63%
2020/05/27	57	6.59	2	6.60	6.58	55	4,160	1.32%
2020/05/26	44	6.54	22	6.57	6.53	22	4,188	0.53%
2020/05/25	0	0.00	30	6.45	6.46	-30	4,173	-0.72%
2020/05/22	1	6.44	16	6.48	6.47	-15	4,184	-0.36%
2020/05/19	5	6.51	10	6.50	6.53	-5	4,171	-0.12%
2020/05/18	23	6.41	17	6.45	6.45	6	4,198	0.14%
2020/05/15	0	0.00	11.1	6.46	6.46	-11.1	4,200	-0.26%
2020/05/14	13	6.44	32	6.46	6.50	-19	4,221	-0.45%
2020/05/13	0	0.00	3	6.53	6.55	-3	4,362	-0.07%
2020/05/12	60	6.54	12	6.63	6.60	48	4,370	1.10%
2020/05/11	67	6.69	22	6.56	6.68	45	4,352	1.03%
2020/05/08	18	6.54	20	6.61	6.49	-2	4,314	-0.05%
2020/05/07	37	6.51	30	6.58	6.48	7	4,297	0.16%
2020/05/06	17	6.60	30	6.61	6.60	-13	4,226	-0.31%
2020/05/05	0	0.00	10	6.64	6.65	-10	4,207	-0.24%
2020/05/04	15	6.67	39	6.69	6.68	-24	4,196	-0.57%
2020/04/30	0	0.00	1	6.89	6.92	-1	4,176	-0.02%
2020/04/29	5	6.87	15	6.90	6.90	-10	4,171	-0.24%
2020/04/28	39	6.89	54	6.99	6.89	-15	4,164	-0.36%
2020/04/27	21	6.73	2	6.77	6.84	19	4,176	0.45%
2020/04/24	6	6.62	10	6.60	6.69	-4	4,162	-0.10%
2020/04/23	20	6.52	25	6.52	6.54	-5	4,129	-0.12%
2020/04/22	23	6.36	18	6.42	6.44	5	4,138	0.12%
2020/04/21	30	6.51	22	6.56	6.49	8	4,115	0.19%
2020/04/20	1	6.80	5	6.77	6.81	-4	4,063	-0.10%
2020/04/17	68	6.80	5	6.80	6.80	63	4,046	1.56%
2020/04/16	5	6.76	0	0.00	6.77	5	3,985	0.13%
2020/04/15	111	6.81	32	6.83	6.82	79	3,954	2.00%	大買/
2020/04/14	184	6.84	22	6.84	6.84	162	3,898	4.16%	大買/鉅額交易
2020/04/13	28	7.02	53	7.11	7.02	-25	3,803	-0.66%
2020/04/10	27	6.57	45	6.80	6.95	-18	3,671	-0.49%
2020/04/09	26	6.19	5	6.13	6.32	21	3,544	0.59%
2020/04/08	75	5.99	125	5.95	6.11	-50	3,519	-1.42%	大賣/
2020/04/07	3	5.98	0	0.00	5.98	3	3,511	0.09%
2020/04/06	94	5.95	8	5.93	5.92	86	3,525	2.44%
2020/04/01	98	5.81	31	5.70	5.89	67	3,569	1.88%
2020/03/31	33	5.59	13	5.58	5.58	20	3,534	0.57%
2020/03/30	35	5.46	21	5.52	5.57	14	3,556	0.39%
2020/03/27	30	5.67	45	5.68	5.67	-15	3,537	-0.42%
2020/03/26	0	0.00	25	5.60	5.65	-25	3,515	-0.71%
2020/03/25	26	5.33	21	5.41	5.41	5	3,480	0.14%
2020/03/24	20	5.21	16	5.30	5.15	4	3,476	0.12%
2020/03/23	25	4.74	90	4.95	5.05	-65	3,431	-1.89%
2020/03/20	31	4.94	20	4.99	4.80	11	3,339	0.33%
2020/03/19	42	4.89	80	4.90	4.80	-38	3,176	-1.20%
2020/03/18	83	5.30	62	5.44	5.17	21	2,850	0.74%
2020/03/17	67	5.32	63	5.33	5.30	4	2,747	0.15%
2020/03/16	29	5.74	29	5.76	5.68	0	2,691	0.00%
2020/03/13	46	5.77	290	5.77	5.80	-244	2,643	-9.23%	大賣/鉅額交易
2020/03/12	39	6.52	82	6.54	6.35	-43	2,537	-1.69%
2020/03/11	28	6.98	12	6.98	6.92	16	2,486	0.64%
2020/03/10	21	6.87	45	6.87	6.94	-24	2,471	-0.97%
2020/03/09	19	7.04	90	7.01	6.99	-71	2,437	-2.91%
2020/03/06	0	0.00	19	7.18	7.18	-19	2,378	-0.80%
2020/03/05	13	7.21	6	7.25	7.25	7	2,362	0.30%
2020/03/04	9	7.15	7	7.19	7.16	2	2,352	0.09%
2020/03/03	41	7.21	6	7.18	7.18	35	2,334	1.50%
2020/03/02	30	7.13	10	7.16	7.10	20	2,316	0.86%
2020/02/27	8	7.30	70	7.35	7.33	-62	2,308	-2.69%
2020/02/26	0	0.00	3	7.44	7.45	-3	2,274	-0.13%
2020/02/25	3	7.42	6	7.43	7.49	-3	2,255	-0.13%
2020/02/24	0	0.00	38	7.52	7.50	-38	2,225	-1.71%
2020/02/21	0	0.00	17	7.58	7.60	-17	2,219	-0.77%
2020/02/20	8	7.63	4	7.61	7.60	4	2,207	0.18%
2020/02/19	23	7.61	1	7.55	7.62	22	2,185	1.01%
2020/02/18	17	7.55	27	7.53	7.55	-10	2,148	-0.47%
2020/02/17	15	7.50	0	0.00	7.53	15	2,134	0.70%
2020/02/14	24	7.53	15	7.51	7.41	9	2,093	0.43%
2020/02/13	6	7.63	8	7.68	7.69	-2	1,920	-0.10%
2020/02/12	38	7.57	17	7.57	7.59	21	1,903	1.10%
2020/02/11	3	7.48	3	7.55	7.48	0	1,889	0.00%
2020/02/10	23	7.47	8	7.51	7.45	15	1,884	0.80%
2020/02/07	7	7.66	45	7.64	7.63	-38	1,860	-2.04%
2020/02/06	38	7.63	71	7.64	7.79	-33	1,861	-1.77%
2020/02/05	9	7.49	27	7.54	7.57	-18	1,863	-0.97%
2020/02/04	12	7.49	12	7.47	7.54	0	1,854	0.00%
2020/02/03	46	7.34	45	7.47	7.40	1	1,853	0.05%
2020/01/31	5	7.85	72	7.92	7.86	-67	1,800	-3.72%
2020/01/30	14	8.01	14	8.08	7.83	0	1,769	0.00%
2020/01/20	19	8.70	2	8.71	8.68	17	1,694	1.00%
2020/01/17	0	0.00	9	8.77	8.75	-9	1,677	-0.54%
2020/01/13	0	0.00	3	8.77	8.75	-3	1,746	-0.17%
2020/01/09	0	0.00	22	8.75	8.75	-22	1,959	-1.12%
2020/01/08	0	0.00	10	8.75	8.72	-10	1,990	-0.50%
2020/01/07	0	0.00	1	8.85	8.81	-1	1,985	-0.05%
2020/01/06	0	0.00	2	8.94	8.81	-2	1,995	-0.10%
2020/01/03	4	8.93	0	0.00	8.97	4	1,977	0.20%
2020/01/02	0	0.00	4	9.04	8.98	-4	1,980	-0.20%
2019/12/31	2	9.00	8	9.08	8.98	-6	1,964	-0.31%
2019/12/30	0	0.00	6	9.24	9.18	-6	1,922	-0.31%
2019/12/27	104	9.13	1	9.12	9.16	103	1,862	5.53%	大買/鉅額交易
2019/12/26	0	0.00	5	8.98	9.04	-5	1,760	-0.28%
2019/12/25	14	8.96	28	8.94	8.97	-14	1,738	-0.81%
2019/12/24	50	8.93	0	0.00	8.94	50	1,716	2.91%
2019/12/23	5	8.97	14	8.94	8.94	-9	1,714	-0.52%
2019/12/20	4	8.86	9	8.92	8.86	-5	1,699	-0.29%
2019/12/18	28	8.80	0	0.00	8.89	28	1,652	1.69%
2019/12/16	6	8.63	2	8.68	8.67	4	1,638	0.24%
2019/12/13	0	0.00	2	8.67	8.69	-2	1,639	-0.12%
2019/12/12	3	8.76	0	0.00	8.73	3	1,632	0.18%
2019/12/11	0	0.00	1	8.80	8.77	-1	1,623	-0.06%
2019/12/10	0	0.00	2	8.79	8.77	-2	1,626	-0.12%
2019/12/09	6	8.79	0	0.00	8.76	6	1,633	0.37%
2019/12/06	25	8.76	0	0.00	8.72	25	1,699	1.47%
2019/12/03	1	8.66	0	0.00	8.61	1	1,707	0.06%
2019/12/02	5	8.68	0	0.00	8.67	5	1,718	0.29%
2019/11/29	2	8.75	0	0.00	8.68	2	1,716	0.12%
2019/11/28	1	8.77	0	0.00	8.79	1	1,713	0.06%
2019/11/27	0	0.00	9	8.79	8.76	-9	1,730	-0.52%
2019/11/26	0	0.00	1	8.71	8.79	-1	1,765	-0.06%
2019/11/25	0	0.00	35	8.66	8.70	-35	1,705	-2.05%
2019/11/22	0	0.00	7	8.57	8.57	-7	1,673	-0.42%
2019/11/21	0	0.00	2	8.57	8.61	-2	1,681	-0.12%
2019/11/20	53	8.59	0	0.00	8.58	53	1,688	3.14%
2019/11/19	13	8.60	0	0.00	8.58	13	1,680	0.77%
2019/11/18	30	8.60	1	8.60	8.60	29	1,681	1.72%
2019/11/15	45	8.61	14	8.61	8.63	31	1,688	1.84%
2019/11/14	10	8.59	28	8.59	8.65	-18	1,704	-1.06%
2019/11/13	25	8.61	0	0.00	8.64	25	1,700	1.47%
2019/11/12	61	8.61	0	0.00	8.63	61	1,701	3.58%
2019/11/08	6	8.70	0	0.00	8.70	6	1,697	0.35%
2019/11/07	4.1	8.75	8	8.77	8.75	-3.9	1,742	-0.22%
2019/11/06	1	8.67	5	8.67	8.71	-4	1,737	-0.23%
2019/11/05	3	8.66	2	8.65	8.66	1	1,742	0.06%
2019/11/04	5	8.71	0	0.00	8.70	5	1,760	0.28%
2019/11/01	0	0.00	3	8.61	8.62	-3	1,765	-0.17%
2019/10/31	1	8.71	66.3	8.72	8.65	-65.3	1,774	-3.68%
2019/10/30	2	8.74	7.3	8.74	8.75	-5.3	1,777	-0.30%
2019/10/29	0	0.00	2	8.82	8.77	-2	1,796	-0.11%
2019/10/28	0	0.00	2	8.79	8.81	-2	1,822	-0.11%
2019/10/25	0	0.00	1	8.80	8.77	-1	1,837	-0.05%
2019/10/24	15	8.89	7	8.89	8.82	8	1,851	0.43%
2019/10/23	0	0.00	10	8.95	8.88	-10	1,837	-0.54%
2019/10/22	5	9.06	2	9.05	9.01	3	1,826	0.16%
2019/10/21	0	0.00	16	8.97	9.01	-16	1,806	-0.89%
2019/10/18	0.5	8.85	23	8.93	8.87	-22.5	1,763	-1.27%
2019/10/17	24	8.99	12	8.93	8.99	12	1,732	0.69%
2019/10/16	99	8.73	5	8.64	8.74	94	1,531	6.14%
2019/10/15	3	8.59	10	8.59	8.60	-7	1,513	-0.46%
2019/10/14	58	8.56	0	0.00	8.57	58	1,527	3.80%
2019/10/08	2.3	8.60	2	8.59	8.59	0.3	1,517	0.02%
2019/10/02	1	8.48	0	0.00	8.52	1	1,599	0.06%
2019/10/01	3	8.53	0	0.00	8.50	3	1,621	0.18%
2019/09/27	4	8.56	8	8.54	8.57	-4	1,617	-0.25%
2019/09/26	2	8.69	49	8.63	8.63	-47	1,618	-2.90%
2019/09/25	3	8.68	0	0.00	8.65	3	1,661	0.18%
2019/09/24	2	8.75	0	0.00	8.75	2	1,707	0.12%
2019/09/23	0	0.00	61	8.75	8.74	-61	1,751	-3.48%
2019/09/20	0	0.00	22	8.77	8.74	-22	1,779	-1.24%
2019/09/19	1	8.70	0	0.00	8.69	1	1,777	0.06%
2019/09/18	99	8.69	9	8.70	8.71	90	1,804	4.99%
2019/09/17	1	8.69	0	0.00	8.69	1	1,825	0.05%
2019/09/16	8	8.71	10	8.74	8.70	-2	1,864	-0.11%
2019/09/12	55	8.74	5	8.78	8.76	50	1,964	2.54%
2019/09/11	0	0.00	22	8.75	8.76	-22	1,980	-1.11%
2019/09/10	43	8.78	0	0.00	8.76	43	1,970	2.18%
2019/09/09	2	8.61	2	8.60	8.59	0	1,911	0.00%
2019/09/06	5	8.63	2	8.63	8.58	3	1,930	0.16%
2019/09/05	2	8.62	3	8.63	8.62	-1	1,982	-0.05%
2019/09/04	140	8.61	10	8.55	8.60	130	2,031	6.40%	大買/鉅額交易
2019/09/03	0	0.00	3	8.56	8.56	-3	2,115	-0.14%
2019/09/02	2	8.55	6	8.55	8.54	-4	2,175	-0.18%
2019/08/30	0	0.00	71	8.42	8.46	-71	2,220	-3.20%
2019/08/29	0	0.00	35	8.46	8.41	-35	2,242	-1.56%
2019/08/28	0	0.00	14	8.60	8.58	-14	2,276	-0.61%
2019/08/27	5	8.61	0	0.00	8.59	5	2,350	0.21%
2019/08/26	3	8.60	0	0.00	8.61	3	2,485	0.12%
2019/08/23	11	8.74	0	0.00	8.73	11	2,631	0.42%
2019/08/22	11	8.82	20	8.81	8.79	-9	2,771	-0.32%
2019/08/21	104	8.83	4	8.83	8.83	100	3,101	3.22%	大買/
2019/08/20	6	8.84	53	8.84	8.83	-47	3,317	-1.42%
2019/08/19	43	8.84	1	8.76	8.81	42	3,398	1.24%
2019/08/16	40	8.69	0	0.00	8.74	40	3,531	1.13%
2019/08/15	11	8.57	10	8.60	8.64	1	3,557	0.03%
2019/08/14	52	8.65	10	8.66	8.66	42	3,574	1.17%
2019/08/13	146	8.63	0	0.00	8.63	146	3,583	4.07%	大買/鉅額交易
2019/08/12	2	8.65	0	0.00	8.66	2	3,598	0.06%
2019/08/07	2	8.62	3	8.68	8.63	-1	3,594	-0.03%
2019/08/06	20	8.62	17	8.56	8.64	3	3,585	0.08%
2019/08/05	100	8.89	17	8.81	8.80	83	3,561	2.33%
2019/08/02	101	8.96	19	9.01	9.00	82	3,553	2.31%	大買/
2019/08/01	0	0.00	24	9.09	9.09	-24	3,562	-0.67%
2019/07/31	22	9.15	0	0.00	9.17	22	3,643	0.60%
2019/07/30	0	0.00	25	9.15	9.11	-25	3,717	-0.67%
2019/07/29	3	9.21	0	0.00	9.22	3	3,703	0.08%
2019/07/26	11	9.21	3	9.14	9.15	8	3,694	0.22%
2019/07/23	102	9.11	0	0.00	9.11	102	3,710	2.75%	大買/鉅額交易
2019/07/18	0	0.00	1	9.21	9.20	-1	3,836	-0.03%
2019/07/17	79	9.24	43	9.24	9.23	36	4,007	0.90%
2019/07/16	2	9.15	27	9.21	9.15	-25	3,986	-0.63%
2019/07/15	50	9.24	22	9.25	9.22	28	3,967	0.71%
2019/07/12	0	0.00	51	9.26	9.27	-51	3,958	-1.29%
2019/07/11	2	9.29	108	9.26	9.23	-106	3,955	-2.68%	大賣/鉅額交易
2019/07/10	0	0.00	179	9.23	9.22	-179	3,942	-4.54%	大賣/鉅額交易
2019/07/09	0	0.00	8	9.30	9.30	-8	3,913	-0.20%
2019/07/08	0	0.00	14	9.41	9.40	-14	3,871	-0.36%
2019/07/05	4	9.47	40	9.46	9.40	-36	3,865	-0.93%
2019/07/04	0	0.00	48	9.50	9.50	-48	3,838	-1.25%
2019/07/03	0	0.00	44	9.51	9.50	-44	3,823	-1.15%
2019/07/02	5	9.63	2	9.63	9.63	3	3,810	0.08%
2019/07/01	2	9.52	31	9.53	9.41	-29	3,760	-0.77%
2019/06/28	7	9.61	12	9.64	9.62	-5	3,713	-0.13%
2019/06/27	71	9.87	0	0.00	9.72	71	3,680	1.93%
2019/06/26	57	9.96	50	9.88	9.86	7	3,664	0.19%
2019/06/25	10	9.92	5	9.94	9.90	5	3,664	0.14%
2019/06/24	18	9.91	252	9.92	9.93	-234	3,645	-6.42%	大賣/鉅額交易
2019/06/21	13	9.99	8	9.98	9.92	5	3,625	0.14%
2019/06/20	11	9.99	14	9.88	10.00	-3	3,587	-0.08%
2019/06/19	48	9.87	32	9.89	9.83	16	3,486	0.46%
2019/06/18	1	9.87	1	9.89	9.86	0	3,468	0.00%
2019/06/17	37	9.86	0	0.00	9.88	37	3,467	1.07%
2019/06/14	0	0.00	9	9.94	9.88	-9	3,453	-0.26%
2019/06/13	13	9.81	9	9.80	9.95	4	3,433	0.12%
2019/06/12	9	9.66	18	9.67	9.64	-9	3,380	-0.27%
2019/06/11	5	9.86	58	9.95	9.82	-53	3,323	-1.59%
2019/06/10	39	9.72	90.1	9.92	9.92	-51.1	3,220	-1.59%
2019/06/06	117	9.65	3	9.66	9.60	114	3,160	3.61%	大買/鉅額交易
2019/06/05	31	9.82	10	9.83	9.80	21	3,114	0.67%
2019/06/04	46	9.82	0.6	9.75	9.76	45.4	3,086	1.47%
2019/06/03	44	10.05	1	10.05	10.05	43	3,007	1.43%
2019/05/31	82	10.07	22	10.00	10.00	60	2,928	2.05%
2019/05/30	198	10.10	24	10.17	10.15	174	2,788	6.24%	大買/鉅額交易
2019/05/29	208	9.98	5	9.96	9.96	203	2,623	7.74%	大買/鉅額交易
2019/05/28	295	9.98	383	9.99	9.96	-88	2,469	-3.56%	大買/大賣/
2019/05/27	16	9.51	17	9.47	9.66	-1	2,140	-0.05%
2019/05/24	62	9.26	24	9.26	9.29	38	1,931	1.97%
2019/05/23	19	9.17	7	9.19	9.15	12	1,848	0.65%
2019/05/22	4	8.85	11	8.85	8.87	-7	1,699	-0.41%
2019/05/21	1	8.60	0	0.00	8.67	1	1,671	0.06%
2019/05/20	24	8.62	0	0.00	8.60	24	1,651	1.45%
2019/05/17	3	8.65	0	0.00	8.60	3	1,649	0.18%
2019/05/16	23	8.75	2	8.78	8.65	21	1,624	1.29%
2019/05/15	2	8.68	2	8.69	8.65	0	1,584	0.00%
2019/05/14	6	8.61	3	8.61	8.64	3	1,569	0.19%
2019/05/13	22	8.73	2	8.70	8.69	20	1,563	1.28%
2019/05/10	0	0.00	10	8.89	8.80	-10	1,556	-0.64%
2019/05/09	4	8.86	0	0.00	8.80	4	1,532	0.26%
2019/05/08	18	8.98	2	9.03	8.92	16	1,507	1.06%
2019/05/07	16	8.86	10	9.00	8.80	6	1,403	0.43%
2019/05/06	18	8.65	0	0.00	8.61	18	1,318	1.37%
2019/05/03	7	8.68	0	0.00	8.69	7	1,304	0.54%
2019/04/30	60	8.74	0	0.00	8.75	60	1,286	4.66%
2019/04/29	2	8.74	14	8.73	8.73	-12	1,281	-0.94%
2019/04/26	20	8.69	0	0.00	8.79	20	1,271	1.57%
2019/04/24	0	0.00	23	8.98	9.00	-23	1,188	-1.93%
2019/04/23	122	8.92	1	9.09	9.02	121	1,137	10.63%	大買/鉅額交易
2019/04/18	6	8.49	16	8.47	8.48	-10	962	-1.04%
2019/04/17	107	8.48	45	8.48	8.49	62	970	6.39%	大買/
2019/04/16	7	8.49	33	8.48	8.51	-26	968	-2.69%
2019/04/15	5	8.50	25	8.49	8.52	-20	970	-2.06%
2019/04/12	7	8.49	10	8.49	8.49	-3	964	-0.31%
2019/04/11	15	8.46	0	0.00	8.49	15	966	1.55%
2019/04/10	32	8.50	0	8.47	8.50	32	955	3.35%
2019/04/09	64	8.51	0	0.00	8.52	64	953	6.71%
2019/04/08	29	8.49	0	0.00	8.51	29	974	2.98%
2019/04/03	11	8.49	0	0.00	8.51	11	977	1.13%
2019/04/02	10	8.49	4	8.54	8.51	6	975	0.61%
2019/04/01	17	8.50	5	8.52	8.52	12	974	1.23%
2019/03/29	12	8.49	16	8.49	8.52	-4	958	-0.42%
2019/03/28	50	8.44	50	8.41	8.48	0	949	0.00%
2019/03/27	0	0.00	43	8.32	8.38	-43	940	-4.57%
2019/03/26	0	0.00	22	8.29	8.30	-22	932	-2.36%
2019/03/25	0	0.00	125	8.22	8.22	-125	933	-13.40%	大賣/鉅額交易
2019/03/22	0	0.00	7	8.27	8.27	-7	931	-0.75%
2019/03/21	6	8.28	2	8.29	8.30	4	939	0.43%
2019/03/20	63	8.30	13	8.29	8.29	50	941	5.31%
2019/03/19	0	0.00	5	8.30	8.30	-5	945	-0.53%
2019/03/18	0	0.00	7	8.27	8.29	-7	932	-0.75%
2019/03/15	0	0.00	17	8.30	8.28	-17	928	-1.83%
2019/03/14	0	0.00	12	8.33	8.31	-12	929	-1.29%
2019/03/13	3	8.35	17	8.35	8.36	-14	932	-1.50%
2019/03/11	0	0.00	11	8.34	8.34	-11	945	-1.16%
2019/03/08	0	0.00	21	8.38	8.37	-21	957	-2.19%
2019/03/07	2	8.51	17	8.49	8.52	-15	955	-1.57%
2019/03/06	2	8.54	2	8.52	8.51	0	981	0.00%
2019/03/05	0	0.00	9	8.53	8.54	-9	1,035	-0.87%
2019/03/04	27	8.53	7	8.53	8.54	20	1,051	1.90%
2019/02/27	26	8.56	3	8.56	8.58	23	1,093	2.10%
2019/02/26	1	8.60	3	8.57	8.58	-2	1,099	-0.18%
2019/02/25	26	8.58	0	0.00	8.58	26	1,110	2.34%
2019/02/22	6	8.54	3	8.56	8.55	3	1,116	0.27%
2019/02/21	42	8.54	3	8.54	8.55	39	1,111	3.51%
2019/02/20	115	8.51	10	8.50	8.51	105	1,114	9.43%	大買/鉅額交易
2019/02/19	94	8.47	19	8.47	8.47	75	1,127	6.65%
2019/02/18	7	8.46	17	8.45	8.47	-10	1,137	-0.88%
2019/02/15	0	0.00	12	8.38	8.40	-12	1,146	-1.05%
2019/02/13	0	0.00	2	8.39	8.39	-2	1,169	-0.17%
2019/02/12	4	8.39	5	8.40	8.38	-1	1,175	-0.09%
2019/02/11	7	8.36	0	0.00	8.39	7	1,182	0.59%
2019/01/30	2	8.22	0	0.00	8.23	2	1,176	0.17%
2019/01/28	0	0.00	3	8.26	8.27	-3	1,170	-0.26%
2019/01/25	11	8.27	0	0.00	8.27	11	1,160	0.95%
2019/01/23	7	8.25	0	0.00	8.29	7	1,161	0.60%
2019/01/22	1	8.32	0	0.00	8.28	1	1,180	0.08%
2019/01/21	4	8.34	0	0.00	8.32	4	1,183	0.34%
2019/01/18	15	8.27	0	0.00	8.28	15	1,197	1.25%
2019/01/16	9	8.21	0	0.00	8.19	9	1,224	0.74%
2019/01/15	10	8.18	0	0.00	8.23	10	1,239	0.81%
2019/01/14	16	8.17	0	0.00	8.18	16	1,239	1.29%
2019/01/11	25	8.20	0	0.00	8.20	25	1,256	1.99%
2019/01/10	5	8.20	13	8.22	8.23	-8	1,258	-0.64%
2019/01/09	14	8.20	1	8.21	8.21	13	1,293	1.01%
2019/01/08	1	8.15	0	0.00	8.15	1	1,297	0.08%
2019/01/07	5	8.16	1	8.13	8.15	4	1,316	0.30%
2019/01/04	28	8.09	0	0.00	8.11	28	1,349	2.07%
2019/01/03	1	8.11	0	0.00	8.15	1	1,394	0.07%
2018/12/28	3	8.13	0	0.00	8.15	3	1,429	0.21%
2018/12/27	0	0.00	9	8.14	8.15	-9	1,452	-0.62%
2018/12/25	1	8.15	5	8.17	8.15	-4	1,445	-0.28%
2018/12/21	5	8.08	0	0.00	8.11	5	1,504	0.33%
2018/12/20	0	0.00	5	8.19	8.14	-5	1,610	-0.31%
2018/12/18	1	8.09	0	0.00	8.08	1	1,652	0.06%
2018/12/17	6	8.18	0	0.00	8.17	6	1,671	0.36%
2018/12/14	6	8.15	0	0.00	8.18	6	1,686	0.36%
2018/12/13	24	8.17	0	0.00	8.18	24	1,680	1.43%
2018/12/12	59	8.11	0	0.00	8.19	59	1,677	3.52%
2018/12/11	83	8.11	0	0.00	8.11	83	1,668	4.98%
2018/12/10	20	8.08	0	0.00	8.07	20	1,679	1.19%
2018/12/07	20	8.11	0	0.00	8.15	20	1,687	1.19%
2018/12/06	13	8.15	68	8.16	8.12	-55	1,695	-3.24%
2018/12/05	4	8.20	0	0.00	8.21	4	1,690	0.24%
2018/12/04	10	8.27	13	8.28	8.25	-3	1,692	-0.18%
2018/12/03	0	0.00	9	8.35	8.27	-9	1,699	-0.53%
2018/11/30	16	8.20	5	8.21	8.27	11	1,692	0.65%
2018/11/29	12	8.27	0	0.00	8.19	12	1,711	0.70%
2018/11/28	24	8.13	0	0.00	8.21	24	1,689	1.42%
2018/11/27	6	7.98	10	7.97	7.98	-4	1,654	-0.24%
2018/11/26	70	7.93	9	7.97	8.00	61	1,654	3.69%
2018/11/19	1	7.89	61	7.87	7.90	-60	1,624	-3.69%
2018/11/15	0	0.00	55	7.86	7.88	-55	1,625	-3.38%
2018/11/14	5	7.87	92	7.88	7.91	-87	1,618	-5.37%
2018/11/13	0	0.00	79	7.84	7.90	-79	1,605	-4.92%
2018/11/12	5	7.93	0	0.00	7.94	5	1,588	0.31%
2018/11/09	1	7.97	3	7.95	7.95	-2	1,587	-0.13%
2018/11/08	0	0.00	34	7.98	8.01	-34	1,583	-2.15%
2018/11/07	6	7.95	2	7.94	7.96	4	1,573	0.25%
2018/11/06	0	0.00	2	7.94	7.95	-2	1,590	-0.13%
2018/11/05	5	7.88	4	7.91	7.95	1	1,616	0.06%
2018/11/01	0	0.00	1	7.98	7.99	-1	1,613	-0.06%
2018/10/31	0	0.00	10	8.00	8.00	-10	1,618	-0.62%
2018/10/30	7	7.85	4	7.90	7.91	3	1,617	0.19%
2018/10/29	10	7.88	20	7.92	7.89	-10	1,594	-0.63%
2018/10/26	8	7.90	4	7.94	7.85	4	1,595	0.25%
2018/10/25	5	7.94	55	7.97	7.92	-50	1,580	-3.16%
2018/10/24	1	8.03	47	8.05	8.06	-46	1,562	-2.94%
2018/10/23	2	8.05	36	8.05	8.05	-34	1,545	-2.20%
2018/10/22	1	8.07	24	8.09	8.10	-23	1,570	-1.46%
2018/10/19	3	8.07	0	0.00	8.08	3	1,572	0.19%
2018/10/18	0	0.00	10	8.18	8.18	-10	1,559	-0.64%
2018/10/17	1	8.17	0	0.00	8.17	1	1,555	0.06%
2018/10/16	9	8.12	4	8.12	8.11	5	1,524	0.33%
2018/10/15	2	8.18	39	8.16	8.13	-37	1,513	-2.44%
2018/10/12	23	8.09	130	8.05	8.18	-107	1,501	-7.13%	大賣/鉅額交易
2018/10/11	24	8.12	1	8.13	8.10	23	1,474	1.56%
2018/10/09	1	8.69	0	0.00	8.72	1	1,443	0.07%
2018/10/08	3	8.69	1	8.69	8.70	2	1,434	0.14%
2018/10/05	6	8.72	0	0.00	8.72	6	1,430	0.42%
2018/10/04	3	8.84	0	0.00	8.82	3	1,408	0.21%
2018/10/02	0	0.00	12	9.05	8.97	-12	1,402	-0.86%
2018/09/28	0	0.00	6	9.06	9.05	-6	1,385	-0.43%
2018/09/27	4	9.13	0	0.00	9.06	4	1,375	0.29%
2018/09/26	0	0.00	44	8.84	8.87	-44	1,273	-3.45%
2018/09/25	0	0.00	2	8.78	8.83	-2	1,257	-0.16%
2018/09/21	0	0.00	12	8.77	8.78	-12	1,252	-0.96%
2018/09/20	2	8.70	0	0.00	8.72	2	1,237	0.16%
2018/09/19	75	8.79	18	8.79	8.80	57	1,234	4.62%
2018/09/18	2	8.73	0	0.00	8.74	2	1,229	0.16%
2018/09/17	0	0.00	8	8.79	8.77	-8	1,243	-0.64%
2018/09/13	0	0.00	29	8.71	8.76	-29	1,269	-2.29%
2018/09/12	0	0.00	10	8.76	8.70	-10	1,266	-0.79%
2018/09/11	2	8.67	22	8.71	8.76	-20	1,272	-1.57%
2018/09/10	0	0.00	10	8.84	8.66	-10	1,287	-0.78%
2018/09/06	0	0.00	5	9.00	8.92	-5	1,301	-0.38%
2018/09/05	0	0.00	16	8.98	9.00	-16	1,302	-1.23%
2018/09/04	0	0.00	16	8.90	8.95	-16	1,304	-1.23%
2018/09/03	0	0.00	34	8.86	8.90	-34	1,314	-2.59%
2018/08/31	0	0.00	5	8.82	8.83	-5	1,327	-0.38%
2018/08/30	0	0.00	11	8.82	8.83	-11	1,341	-0.82%
2018/08/29	0	0.00	10	8.90	8.87	-10	1,364	-0.73%
2018/08/28	0	0.00	23	8.88	8.90	-23	1,377	-1.67%
2018/08/27	0	0.00	18	8.85	8.85	-18	1,393	-1.29%
2018/08/24	0	0.00	18	8.85	8.85	-18	1,465	-1.23%
2018/08/23	0	0.00	12	8.90	8.87	-12	1,760	-0.68%
2018/08/22	0	0.00	25	8.77	8.80	-25	1,764	-1.42%
2018/08/21	2	8.74	0	0.00	8.74	2	1,768	0.11%
2018/08/20	2	8.74	10	8.71	8.71	-8	1,783	-0.45%
2018/08/17	0	0.00	7	8.68	8.70	-7	1,814	-0.39%
2018/08/16	0	0.00	17	8.64	8.67	-17	1,847	-0.92%
2018/08/15	4	8.77	30	8.75	8.68	-26	1,877	-1.39%
2018/08/14	2	8.80	5	8.81	8.77	-3	1,914	-0.16%
2018/08/13	14	8.89	55	8.99	8.80	-41	1,931	-2.12%
2018/08/10	57	9.03	11	8.99	9.00	46	1,928	2.39%
2018/08/09	0	0.00	2	8.92	8.90	-2	1,928	-0.10%
2018/08/08	0	0.00	2	8.89	8.89	-2	1,954	-0.10%
2018/08/07	0	0.00	32	8.84	8.88	-32	1,987	-1.61%
2018/08/06	18	8.82	16	8.82	8.78	2	1,990	0.10%
2018/08/02	0	0.00	83	8.87	8.75	-83	2,015	-4.12%
2018/08/01	0	0.00	4	8.86	8.89	-4	2,013	-0.20%
2018/07/31	70	8.84	15	8.85	8.83	55	2,006	2.74%
2018/07/30	0	0.00	140	8.93	8.83	-140	1,997	-7.01%	大賣/鉅額交易
2018/07/27	20	8.95	103	8.97	8.98	-83	1,982	-4.19%	大賣/
2018/07/26	40	8.79	12	8.82	8.85	28	1,946	1.44%
2018/07/25	0	0.00	6	8.71	8.70	-6	1,932	-0.31%
2018/07/24	19	8.65	13	8.67	8.68	6	1,927	0.31%
2018/07/23	81	8.63	10	8.63	8.63	71	1,926	3.69%
2018/07/20	0	0.00	100	8.62	8.62	-100	1,939	-5.15%
2018/07/18	49	8.65	6	8.64	8.66	43	1,963	2.19%
2018/07/17	0	0.00	58	8.61	8.60	-58	1,967	-2.95%
2018/07/16	0	0.00	33.1	8.67	8.65	-33.1	1,971	-1.68%
2018/07/13	0	0.00	35	8.70	8.70	-35	1,979	-1.77%
2018/07/12	1	8.74	68	8.74	8.73	-67	1,971	-3.40%
2018/07/11	55	8.76	30	8.75	8.74	25	1,979	1.26%
2018/07/10	34	8.64	0	0.00	8.66	34	1,976	1.72%
2018/07/09	120	8.65	31	8.61	8.63	89	1,981	4.49%	大買/
2018/07/05	4	8.64	34	8.65	8.65	-30	1,982	-1.51%
2018/07/04	8	8.80	17	8.78	8.80	-9	1,968	-0.46%
2018/07/03	0	0.00	177	8.89	8.83	-177	1,961	-9.02%	大賣/鉅額交易
2018/07/02	0	0.00	44	9.00	9.00	-44	1,943	-2.26%
2018/06/28	0	0.00	67	9.05	9.02	-67	1,969	-3.40%
2018/06/27	1	9.10	0	0.00	9.10	1	1,993	0.05%
2018/06/26	0	0.00	31	9.08	9.11	-31	1,993	-1.56%
2018/06/25	10	9.21	21	9.14	9.15	-11	1,981	-0.56%
2018/06/22	7	9.10	0	0.00	9.10	7	1,972	0.35%
2018/06/21	5	9.12	0	0.00	9.12	5	1,964	0.25%
2018/06/20	12	9.11	0	0.00	9.12	12	1,973	0.61%
2018/06/19	12	9.16	40	9.13	9.14	-28	1,963	-1.43%
2018/06/15	3	9.20	10	9.24	9.24	-7	1,939	-0.36%
2018/06/14	1	9.20	63	9.18	9.20	-62	1,926	-3.22%
2018/06/13	53	9.20	10	9.20	9.23	43	1,906	2.26%
2018/06/12	4	9.27	0	0.00	9.23	4	1,906	0.21%
2018/06/11	3	9.32	0	0.00	9.29	3	1,877	0.16%
2018/06/08	8	9.31	0	0.00	9.32	8	1,884	0.42%
2018/06/07	11	9.37	0	0.00	9.38	11	1,861	0.59%
2018/06/06	16	9.41	0	0.00	9.38	16	1,835	0.87%
2018/06/05	3	9.45	50	9.46	9.44	-47	1,814	-2.59%
2018/06/04	50	9.47	43	9.48	9.44	7	1,798	0.39%
2018/06/01	10	9.21	10.6	9.45	9.42	-0.6	1,768	-0.03%
2018/05/31	913	9.17	0	0.00	9.15	913	1,697	53.79%	大買/鉅額交易
2018/05/30	5	9.23	14	9.23	9.23	-9	1,408	-0.64%
2018/05/29	3	9.30	0	0.00	9.32	3	1,393	0.22%
2018/05/28	7	9.28	31	9.28	9.30	-24	1,388	-1.73%
2018/05/25	30	9.26	0	0.00	9.28	30	1,373	2.18%
2018/05/24	23	9.17	0	0.00	9.22	23	1,348	1.71%
2018/05/23	61	9.16	0	0.00	9.15	61	1,344	4.54%
2018/05/22	106	9.22	0	0.00	9.22	106	1,317	8.05%	大買/鉅額交易
2018/05/21	60	9.23	0	0.00	9.23	60	1,293	4.64%
2018/05/18	60	9.21	0	0.00	9.21	60	1,284	4.67%
2018/05/14	1	9.34	0	0.00	9.33	1	1,295	0.08%
2018/05/08	5	9.37	0	0.00	9.37	5	1,307	0.38%
2018/05/04	2	9.37	0	0.00	9.37	2	1,328	0.15%
2018/04/27	0	0.00	0	9.38	9.38	0	1,353	0.00%
2018/04/25	2	9.34	20	9.35	9.43	-18	1,351	-1.33%
2018/04/20	50	9.50	0	0.00	9.50	50	1,390	3.59%
2018/04/19	1	9.54	0	0.00	9.50	1	1,384	0.07%
2018/04/17	1	9.61	0	0.00	9.51	1	1,387	0.07%
2018/04/16	52	9.60	0	0.00	9.63	52	1,396	3.72%
2018/04/12	9	9.74	0	0.00	9.74	9	1,407	0.64%
2018/04/11	2	9.80	0	9.74	9.75	2	1,423	0.14%
2018/04/10	13	9.87	0	0.00	9.80	13	1,445	0.90%
2018/04/09	1	9.83	0	0.00	9.83	1	1,475	0.07%
2018/03/31	5	9.88	0	10.00	9.92	5	1,623	0.31%
2018/03/30	17	9.62	0	0.00	9.77	17	1,585	1.07%
2018/03/29	0.7	9.59	0	0.00	9.59	0.7	1,560	0.04%
2018/03/28	1	9.61	0	0.00	9.59	1	1,569	0.06%
2018/03/26	1	9.62	0	0.00	9.62	1	1,575	0.06%
2018/03/23	0	0.00	20	9.62	9.64	-20	1,567	-1.28%
2018/03/21	20	9.73	0	0.00	9.73	20	1,545	1.29%
2018/03/16	24	9.79	0	0.00	9.79	24	1,557	1.54%
2018/03/14	3	9.74	0	0.00	9.84	3	1,554	0.19%
2018/03/13	2	9.71	0	0.00	9.74	2	1,532	0.13%
2018/03/12	0	0.00	1	9.73	9.71	-1	1,531	-0.07%
2018/03/09	1	9.73	0	0.00	9.70	1	1,536	0.07%
2018/03/07	1	9.64	0	0.00	9.68	1	1,525	0.07%
2018/03/06	4	9.72	0	0.00	9.72	4	1,529	0.26%
2018/03/02	128	9.75	0	0.00	9.80	128	1,532	8.35%	大買/鉅額交易
2018/02/22	0	0.00	11	9.93	9.98	-11	1,542	-0.71%
2018/02/21	0	0.00	13	9.73	9.95	-13	1,550	-0.84%
2018/02/12	50	9.50	0	0.00	9.53	50	1,533	3.26%
2018/02/07	0	0.00	7	9.57	9.65	-7	1,516	-0.46%
2018/02/05	0	0.00	128	9.99	10.00	-128	1,454	-8.80%	大賣/鉅額交易
2018/02/01	2	10.15	0	0.00	10.10	2	1,483	0.13%
2018/01/31	0	0.00	1	10.10	10.15	-1	1,487	-0.07%
2018/01/30	0	0.00	1	10.15	10.20	-1	1,488	-0.07%
2018/01/24	0	0.00	3	10.15	10.20	-3	1,479	-0.20%
2018/01/18	0	0.00	1	10.30	10.35	-1	1,667	-0.06%
2018/01/17	111	10.39	13	10.35	10.35	98	1,643	5.96%	大買/
2018/01/12	0	10.20	0	0.00	10.30	0	1,584	0.00%
2018/01/09	0	0.00	3	10.33	10.30	-3	1,576	-0.19%
2018/01/08	0	0.00	2	10.33	10.35	-2	1,574	-0.13%
2018/01/05	1	10.35	0	0.00	10.35	1	1,564	0.06%
2018/01/02	4	10.41	3	10.30	10.45	1	1,479	0.07%