錸德 (2349)-日盛-板橋券商分點個股進出

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
9.72
漲跌
▲0.65
漲幅
+7.17%
成交量
15,265張
產業
上市光電類股
315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－日盛-板橋券商分點個股進出

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

日盛-板橋券商分點個股進出
日盛-板橋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
2023/04/07	4	8.80	0	0.00	8.83	4	1,520	0.26%
2023/04/06	2.1	8.85	0	0.00	8.88	2.1	1,509	0.14%
2023/03/31	28	8.94	3	8.93	8.94	25	1,488	1.68%
2023/03/30	8	9.01	0	0.00	8.99	8	1,479	0.54%
2023/03/29	0	0.00	6	8.98	9.04	-6	1,463	-0.41%
2023/03/28	12	8.92	4	8.93	8.92	8	1,436	0.56%
2023/03/27	14	9.11	15	9.07	9.09	-1	1,386	-0.07%
2023/03/24	7	8.81	7	8.79	8.78	0	1,320	0.00%
2023/03/23	0	0.00	1	8.50	8.58	-1	1,280	-0.08%
2023/03/22	3.2	8.44	0	0.00	8.45	3.2	1,257	0.25%
2023/03/21	3	8.38	2	8.38	8.39	1	1,254	0.08%
2023/03/17	1	8.18	0	0.00	8.13	1	1,285	0.08%
2023/03/16	6	8.20	5	8.33	8.12	1	1,311	0.08%
2023/03/14	1	8.56	0	0.00	8.52	1	1,363	0.07%
2023/03/13	5	8.64	0	0.00	8.62	5	1,362	0.37%
2023/03/10	2	8.89	3	8.85	8.81	-1	1,370	-0.07%
2023/03/09	51	8.78	0	0.00	8.80	51	1,415	3.60%
2023/03/08	29	8.83	0	0.00	8.76	29	1,399	2.07%
2023/03/07	2	8.71	5	8.75	8.75	-3	1,395	-0.21%
2023/03/06	5	8.80	2	8.66	8.71	3	1,383	0.22%
2023/02/22	0	0.00	1	8.61	8.64	-1	1,344	-0.07%
2023/02/21	0	0.00	1	8.66	8.71	-1	1,325	-0.08%
2023/02/20	1	8.86	10	8.90	8.90	-9	1,293	-0.70%
2023/02/15	5	8.26	13	8.25	8.26	-8	1,205	-0.66%
2023/02/07	0	0.00	0.3	8.26	8.27	-0.3	1,195	-0.02%
2023/02/02	0	0.00	1	8.31	8.30	-1	1,177	-0.08%
2023/02/01	0	0.00	0.1	8.16	8.20	-0.1	1,155	-0.01%
2023/01/31	6	8.18	0	0.00	8.14	6	1,136	0.53%
2023/01/16	0	0.00	0.2	7.90	7.93	-0.2	1,062	-0.02%
2023/01/05	0.1	7.80	0	0.00	7.81	0.1	1,066	0.01%
2023/01/04	5	7.80	0	0.00	7.82	5	1,058	0.47%
2022/12/29	0.2	7.59	0	0.00	7.60	0.2	1,055	0.02%
2022/12/28	5	7.69	0	7.64	7.64	5	1,079	0.46%
2022/12/26	5	7.85	1	7.82	7.82	4	1,062	0.38%
2022/12/22	5	7.89	5	7.82	7.88	0	1,075	0.00%
2022/12/21	0	0.00	4	7.82	7.79	-4	1,075	-0.37%
2022/12/19	1	7.87	0	0.00	7.90	1	1,079	0.09%
2022/12/16	1	7.91	1	7.92	7.90	0	1,088	0.00%
2022/12/13	5	8.10	0	0.00	8.10	5	1,066	0.47%
2022/12/12	1	8.16	18	8.10	8.14	-17	1,085	-1.57%
2022/12/09	1	8.12	3	8.06	8.16	-2	1,105	-0.18%
2022/12/07	1	8.20	10	8.20	8.13	-9	1,059	-0.85%
2022/12/06	5	8.16	0	0.00	7.96	5	996	0.50%
2022/12/02	5	7.83	2	7.85	7.90	3	969	0.31%
2022/12/01	8	8.17	5	8.13	8.10	3	929	0.32%
2022/11/30	1	7.48	0	0.00	7.49	1	861	0.12%
2022/11/29	1	7.34	0	0.00	7.35	1	869	0.12%
2022/11/25	0	0.00	0.7	7.35	7.40	-0.7	888	-0.08%
2022/11/21	0	0.00	4	7.34	7.31	-4	907	-0.44%
2022/11/10	0	0.00	4	7.33	7.35	-4	1,053	-0.38%
2022/11/08	5	7.35	0	0.00	7.28	5	1,257	0.40%
2022/11/02	18	7.20	0	0.00	7.20	18	1,264	1.42%
2022/10/13	0	0.00	11	7.12	7.00	-11	1,304	-0.84%
2022/10/11	1	7.37	0	0.00	7.28	1	1,298	0.08%
2022/10/05	10	7.60	0	0.00	7.51	10	1,316	0.76%
2022/10/04	0	0.00	1	7.67	7.63	-1	1,315	-0.08%
2022/10/03	4	7.60	0	0.00	7.54	4	1,324	0.30%
2022/09/28	1	7.62	0	0.00	7.52	1	1,351	0.07%
2022/09/27	6	7.92	0	0.00	7.92	6	1,368	0.44%
2022/09/23	2	8.18	0	0.00	8.17	2	1,401	0.14%
2022/09/22	1	8.23	0	0.00	8.34	1	1,414	0.07%
2022/09/21	9	8.33	0	0.00	8.30	9	1,417	0.63%
2022/09/20	3	8.41	0	0.00	8.42	3	1,419	0.21%
2022/09/13	10	8.33	3	8.32	8.34	7	1,391	0.50%
2022/09/12	0	0.00	4	8.34	8.37	-4	1,424	-0.28%
2022/09/08	4	8.12	0	0.00	8.15	4	1,426	0.28%
2022/09/07	1	8.00	0	0.00	7.98	1	1,444	0.07%
2022/09/05	3	8.17	0	0.00	8.13	3	1,463	0.21%
2022/09/02	2	8.38	0	0.00	8.30	2	1,464	0.14%
2022/08/30	15	8.41	0	0.00	8.47	15	1,461	1.03%
2022/08/29	0	0.00	1.1	8.32	8.36	-1.1	1,455	-0.07%
2022/08/25	0	0.00	1	8.46	8.48	-1	1,429	-0.07%
2022/08/24	0	0.00	1	8.53	8.40	-1	1,432	-0.07%
2022/08/23	6	8.53	0	0.00	8.50	6	1,412	0.42%
2022/08/19	4	8.65	0	0.00	8.74	4	1,389	0.29%
2022/08/17	5	8.73	0	0.00	8.56	5	1,333	0.38%
2022/08/16	4	8.67	1	8.60	8.71	3	1,258	0.24%
2022/08/15	0	0.00	2	8.30	8.32	-2	1,145	-0.17%
2022/08/12	0	0.00	10	7.54	7.57	-10	1,059	-0.94%
2022/08/05	3	7.27	0	0.00	7.30	3	1,066	0.28%
2022/08/04	4	7.15	0	0.00	7.16	4	1,072	0.37%
2022/08/01	2	7.45	0	0.00	7.42	2	1,061	0.19%
2022/07/29	3	7.38	0	0.00	7.40	3	1,066	0.28%
2022/07/28	5	7.41	0	0.00	7.37	5	1,076	0.46%
2022/07/22	0	0.00	2	7.48	7.48	-2	1,094	-0.18%
2022/07/13	0	0.00	1	7.29	7.32	-1	1,144	-0.09%
2022/07/01	10	7.25	0	0.00	7.25	10	1,102	0.91%
2022/06/30	5	7.74	0	0.00	7.65	5	1,084	0.46%
2022/06/27	1	8.11	0	0.00	8.20	1	1,070	0.09%
2022/06/24	1	8.02	3	7.99	8.01	-2	1,072	-0.19%
2022/06/23	0	0.00	12	8.00	7.96	-12	1,081	-1.11%
2022/06/22	0.8	8.01	0	0.00	8.01	0.8	1,085	0.08%
2022/06/20	0	0.00	1	8.32	8.01	-1	1,080	-0.09%
2022/06/16	1	8.90	1	8.70	8.76	0	1,059	0.00%
2022/06/15	2	8.77	0	0.00	8.81	2	1,059	0.19%
2022/06/14	5	8.51	0	0.00	8.79	5	1,059	0.47%
2022/06/13	5	8.73	1.5	8.71	8.73	3.5	1,060	0.33%
2022/06/10	11	8.77	0	0.00	8.77	11	1,057	1.04%
2022/06/07	0	0.00	0.8	8.85	8.93	-0.8	1,081	-0.07%
2022/05/31	0	0.00	2	8.92	8.94	-2	1,204	-0.17%
2022/05/27	2	8.84	0	0.00	8.87	2	1,246	0.16%
2022/05/25	0	0.00	10	8.76	8.81	-10	1,282	-0.78%
2022/05/24	10	8.83	0	0.00	8.79	10	1,333	0.75%
2022/05/20	0	0.00	10.2	8.93	8.86	-10.2	1,400	-0.73%
2022/05/11	0	0.00	5	8.81	8.77	-5	1,527	-0.33%
2022/05/10	5	8.82	0	0.00	8.90	5	1,554	0.32%
2022/05/09	11	8.78	0	0.00	8.74	11	1,590	0.69%
2022/05/05	2	9.03	1.1	9.05	9.06	0.9	1,621	0.06%
2022/05/04	3	9.00	0	0.00	9.03	3	1,655	0.18%
2022/04/29	0.2	8.91	0	0.00	8.95	0.2	1,823	0.01%
2022/04/28	0	0.00	0.1	8.87	8.90	-0.1	1,929	0.00%
2022/04/26	3	8.96	0.1	8.83	8.85	2.9	2,147	0.14%
2022/04/25	6	8.79	0	0.00	8.70	6	2,195	0.27%
2022/04/22	0	0.00	0.6	8.97	8.98	-0.6	2,211	-0.03%
2022/04/21	0	0.00	3	8.99	9.02	-3	2,284	-0.13%
2022/04/19	4	9.02	0	0.00	8.96	4	2,416	0.17%
2022/04/15	9	8.98	0	0.00	8.98	9	2,669	0.34%
2022/04/12	3	8.97	0	0.00	8.99	3	3,177	0.09%
2022/04/08	5	9.08	0	0.00	9.08	5	3,929	0.13%
2022/04/06	0	0.00	30	9.12	9.13	-30	5,197	-0.58%
2022/04/01	0	0.00	6	9.11	9.15	-6	5,288	-0.11%
2022/03/31	59	9.20	10	9.17	9.16	49	5,399	0.91%
2022/03/30	36	9.26	1	9.21	9.21	35	5,485	0.64%
2022/03/29	0	9.20	1.3	9.17	9.13	-1.3	5,603	-0.02%
2022/03/25	0	0.00	53	9.30	9.30	-53	5,719	-0.93%
2022/03/24	10	9.31	5.8	9.30	9.31	4.2	5,713	0.07%
2022/03/23	0	0.00	27	9.32	9.30	-27	5,731	-0.47%
2022/03/21	0	0.00	18	9.30	9.28	-18	5,812	-0.31%
2022/03/18	0	0.00	5	9.30	9.30	-5	5,886	-0.08%
2022/03/17	0	0.00	16	9.22	9.25	-16	5,971	-0.27%
2022/03/16	0	0.00	25	9.11	9.09	-25	6,202	-0.40%
2022/03/14	1	9.15	1	9.14	9.24	0	6,453	0.00%
2022/03/11	3	9.19	16	9.19	9.18	-13	6,453	-0.20%
2022/03/10	7	9.30	4	9.28	9.30	3	6,458	0.05%
2022/03/09	0	0.00	1	9.10	9.15	-1	6,456	-0.02%
2022/03/08	10	9.02	16	9.02	9.01	-6	6,471	-0.09%
2022/03/07	2	9.26	0	0.00	9.17	2	6,471	0.03%
2022/03/04	7	9.48	20	9.56	9.44	-13	6,609	-0.20%
2022/03/03	16	9.56	10	9.57	9.59	6	6,602	0.09%
2022/03/02	33	9.46	10	9.47	9.47	23	6,639	0.35%
2022/03/01	10	9.53	10	9.51	9.57	0	6,652	0.00%
2022/02/24	5	9.32	0	0.00	9.43	5	6,670	0.07%
2022/02/23	0	0.00	100	9.48	9.51	-100	6,642	-1.51%
2022/02/22	17	9.55	13	9.50	9.50	4	6,642	0.06%
2022/02/21	0	0.00	6	9.60	9.65	-6	6,611	-0.09%
2022/02/17	5	9.66	3	9.67	9.69	2	6,620	0.03%
2022/02/16	20	9.69	11	9.70	9.70	9	6,617	0.14%
2022/02/14	1	9.70	0	0.00	9.63	1	6,638	0.02%
2022/02/11	0	0.00	10	9.81	9.85	-10	6,615	-0.15%
2022/02/10	11	9.94	11	9.85	9.85	0	6,626	0.00%
2022/02/09	13	10.00	11	9.97	9.97	2	6,627	0.03%
2022/02/08	8	9.80	1	9.75	9.84	7	6,634	0.11%
2022/02/07	10	9.73	60	9.58	9.71	-50	6,710	-0.75%
2022/01/26	5	9.46	0	0.00	9.45	5	6,704	0.07%
2022/01/25	32	9.46	1	9.45	9.45	31	6,687	0.46%
2022/01/24	10	9.75	1	9.83	9.78	9	6,613	0.14%
2022/01/21	32	9.93	36	10.02	9.90	-4	6,555	-0.06%
2022/01/20	70	10.32	37.1	10.31	10.20	32.9	6,482	0.51%
2022/01/19	20	9.92	1	10.25	10.05	19	6,359	0.30%
2022/01/18	1	9.98	1	9.95	9.80	0	6,266	0.00%
2022/01/17	11	10.04	0	0.00	10.05	11	6,218	0.18%
2022/01/14	12	9.84	2	9.82	9.80	10	6,190	0.16%
2022/01/13	10	10.15	30	10.03	10.00	-20	6,126	-0.33%
2022/01/12	22	10.15	10	10.20	10.10	12	6,061	0.20%
2022/01/11	11	10.26	16	10.23	10.10	-5	6,006	-0.08%
2022/01/10	63	10.77	153.5	10.53	10.60	-90.5	5,829	-1.55%	大賣/
2022/01/07	141	10.82	31	10.60	10.60	110	5,747	1.91%	大買/鉅額交易
2022/01/06	21	11.12	20	11.00	11.00	1	5,605	0.02%
2022/01/05	47.1	11.32	38	11.29	11.25	9.1	5,463	0.17%
2022/01/04	54	11.42	86.8	11.67	11.65	-32.8	5,238	-0.63%
2022/01/03	11	11.25	14	11.49	11.40	-3	4,828	-0.06%
2021/12/30	109	11.58	39	11.81	11.75	70	4,470	1.57%	大買/
2021/12/29	20	11.23	25.3	11.25	11.25	-5.3	3,769	-0.14%
2021/12/28	18	10.25	5	10.26	10.25	13	3,205	0.41%
2021/12/27	100	10.20	10	10.08	10.25	90	3,139	2.87%
2021/12/24	6	10.07	3	10.08	9.97	3	3,049	0.10%
2021/12/23	10	10.06	3	10.15	9.97	7	2,973	0.24%
2021/12/22	5	9.87	2	9.94	9.90	3	2,868	0.10%
2021/12/21	0	0.00	7	9.46	9.50	-7	2,749	-0.25%
2021/12/20	1	9.50	4	9.48	9.49	-3	2,772	-0.11%
2021/12/17	0	0.00	51	9.45	9.50	-51	2,775	-1.84%
2021/12/16	3	9.57	3	9.54	9.47	0	2,760	0.00%
2021/12/15	6	9.55	11.1	9.50	9.45	-5.1	2,712	-0.19%
2021/12/14	3	9.54	0	0.00	9.42	3	2,690	0.11%
2021/12/13	10	9.80	42.4	9.83	9.82	-32.4	2,609	-1.24%
2021/12/10	12.4	10.12	0.6	9.90	9.93	11.8	2,513	0.47%
2021/12/09	79	9.49	4.7	9.94	10.15	74.3	2,274	3.27%
2021/12/08	0	0.00	10	9.26	9.26	-10	2,023	-0.49%
2021/12/07	10	9.19	0	0.00	9.15	10	2,006	0.50%
2021/12/03	0	0.00	0.8	9.13	9.18	-0.8	2,007	-0.04%
2021/12/02	10	9.15	0	0.00	9.15	10	1,999	0.50%
2021/12/01	1	9.07	1.1	9.22	9.24	-0.1	1,987	-0.01%
2021/11/26	0	0.00	10	9.20	9.20	-10	1,829	-0.55%
2021/11/24	1	9.51	0	0.00	9.51	1	1,751	0.06%
2021/11/23	1	9.59	0	0.00	9.59	1	1,737	0.06%
2021/11/22	0	0.00	1	9.69	9.66	-1	1,728	-0.06%
2021/11/19	0	0.00	10	9.63	9.56	-10	1,727	-0.58%
2021/11/18	0	0.00	21.1	9.60	9.58	-21.1	1,736	-1.21%
2021/11/16	0	0.00	0.2	9.51	9.56	-0.2	1,793	-0.01%
2021/11/15	0	0.00	0.5	9.51	9.54	-0.5	1,798	-0.03%
2021/11/12	1	9.56	0	0.00	9.56	1	1,807	0.06%
2021/11/11	0.7	9.71	0	0.00	9.76	0.7	1,798	0.04%
2021/11/10	0.1	9.80	3	9.82	9.88	-2.9	1,843	-0.16%
2021/11/05	1	9.98	0	0.00	9.94	1	2,105	0.05%
2021/11/04	3	10.08	1	10.10	10.10	2	2,265	0.09%
2021/11/01	0	0.00	55	9.80	9.76	-55	3,043	-1.81%
2021/10/28	0	0.00	1	9.74	9.90	-1	3,040	-0.03%
2021/10/26	1	9.68	10	9.65	9.70	-9	3,032	-0.30%
2021/10/18	0	0.00	10	9.40	9.38	-10	3,139	-0.32%
2021/10/12	10	9.20	0	0.00	9.35	10	3,286	0.30%
2021/10/08	0	0.00	1	9.33	9.31	-1	3,310	-0.03%
2021/10/07	1	9.23	0	0.00	9.29	1	3,327	0.03%
2021/10/05	1	9.20	0	0.00	9.28	1	3,379	0.03%
2021/10/04	0	0.00	0.3	9.20	9.15	-0.3	3,397	-0.01%
2021/10/01	20	9.46	14	9.47	9.45	6	3,393	0.18%
2021/09/29	0	0.00	1	9.53	9.57	-1	3,442	-0.03%
2021/09/27	0	0.00	13.1	9.67	9.71	-13.1	3,672	-0.36%
2021/09/22	10	9.46	0	0.00	9.53	10	3,917	0.26%
2021/09/17	0	0.00	10	9.59	9.62	-10	3,924	-0.25%
2021/09/15	10	9.52	0	0.00	9.50	10	3,933	0.25%
2021/09/14	10	9.57	0	0.00	9.60	10	3,944	0.25%
2021/09/13	7	9.54	6	9.56	9.60	1	3,960	0.03%
2021/09/10	0	0.00	3	9.61	9.59	-3	4,010	-0.07%
2021/09/09	5	9.49	5	9.52	9.59	0	4,037	0.00%
2021/09/08	21	9.52	2	9.47	9.47	19	4,035	0.47%
2021/09/07	0	0.00	4	9.56	9.60	-4	4,050	-0.10%
2021/09/06	2	9.83	0	0.00	9.66	2	4,053	0.05%
2021/09/03	1.1	9.92	2	9.91	9.88	-0.9	4,049	-0.02%
2021/09/02	6	9.97	2	9.95	9.90	4	4,044	0.10%
2021/09/01	2	9.83	24	9.76	9.83	-22	4,023	-0.55%
2021/08/31	1	9.61	4	9.67	9.69	-3	4,015	-0.07%
2021/08/30	1	9.64	1	9.64	9.64	0	4,050	0.00%
2021/08/27	2	9.70	1	9.67	9.67	1	4,068	0.02%
2021/08/26	1	9.70	1.3	9.68	9.68	-0.3	4,103	-0.01%
2021/08/25	1	9.68	1	9.67	9.67	0	4,136	0.00%
2021/08/24	1	9.65	4	9.55	9.59	-3	4,151	-0.07%
2021/08/20	0	0.00	7	9.50	9.43	-7	4,200	-0.17%
2021/08/19	2	9.55	10	9.66	9.55	-8	4,214	-0.19%
2021/08/18	0	0.00	3	9.77	9.82	-3	4,214	-0.07%
2021/08/17	10	9.55	0	0.00	9.82	10	4,233	0.24%
2021/08/16	18	9.59	0	0.00	9.53	18	4,225	0.43%
2021/08/13	4	9.96	0	0.00	9.91	4	4,188	0.10%
2021/08/12	15	10.45	1	10.10	10.15	14	4,177	0.34%
2021/08/11	1	10.85	12.2	10.50	10.65	-11.2	4,159	-0.27%
2021/08/10	18	10.64	30	10.89	10.40	-12	4,112	-0.29%
2021/08/09	37	11.76	30	11.61	11.50	7	4,094	0.17%
2021/08/06	8	11.40	26	11.40	11.40	-18	3,679	-0.49%
2021/08/05	30	10.35	28.3	10.40	10.40	1.7	3,635	0.05%
2021/08/04	3	9.46	2	9.46	9.46	1	3,665	0.03%
2021/08/03	1	9.50	1	9.42	9.42	0	3,794	0.00%
2021/08/02	9	9.47	51	9.48	9.46	-42	3,851	-1.09%
2021/07/29	1	9.56	2	9.57	9.58	-1	3,959	-0.03%
2021/07/28	3	9.57	1	9.58	9.56	2	4,050	0.05%
2021/07/27	2	9.86	1	9.80	9.78	1	4,183	0.02%
2021/07/26	1	9.89	3	9.95	10.00	-2	4,288	-0.05%
2021/07/23	2	9.72	20	9.85	9.75	-18	4,398	-0.41%
2021/07/22	12	9.67	1	9.60	9.60	11	4,517	0.24%
2021/07/21	11.5	9.77	0	0.00	9.58	11.5	4,589	0.25%
2021/07/20	7.4	9.90	0	0.00	9.89	7.4	4,712	0.16%
2021/07/19	3.1	9.94	0	0.00	10.10	3.1	4,873	0.06%
2021/07/16	2	9.94	0	0.00	9.95	2	5,379	0.04%
2021/07/15	10	9.98	31	9.92	9.94	-21	6,101	-0.34%
2021/07/14	6	9.76	0	0.00	9.72	6	6,521	0.09%
2021/07/13	16	9.96	5	9.91	9.86	11	6,684	0.16%
2021/07/12	17	9.92	1	9.94	9.90	16	6,768	0.24%
2021/07/09	2	9.93	0	0.00	9.90	2	6,811	0.03%
2021/07/08	10	9.97	0	0.00	9.88	10	6,906	0.14%
2021/07/07	2	9.95	0	0.00	9.86	2	7,050	0.03%
2021/07/05	0	0.00	1.3	10.19	10.20	-1.3	7,236	-0.02%
2021/07/02	6	10.45	2	9.90	9.90	4	7,364	0.05%
2021/07/01	21	10.13	11	9.99	10.15	10	7,257	0.14%
2021/06/30	2	9.28	0.4	9.20	9.24	1.6	7,216	0.02%
2021/06/29	4	9.19	0.4	9.11	9.16	3.6	7,237	0.05%
2021/06/28	1	9.32	11	9.31	9.32	-10	7,271	-0.14%
2021/06/25	1	9.45	0	0.00	9.42	1	7,458	0.01%
2021/06/24	1	9.43	1	9.47	9.46	0	7,543	0.00%
2021/06/23	1	9.39	9.1	9.42	9.43	-8.1	7,676	-0.11%
2021/06/17	5	9.68	0.6	9.73	9.77	4.4	7,809	0.06%
2021/06/16	2	9.80	7	9.80	9.68	-5	7,836	-0.06%
2021/06/11	2	9.85	0	0.00	9.81	2	7,876	0.03%
2021/06/08	1	10.10	2	9.97	10.00	-1	7,900	-0.01%
2021/06/07	2	9.98	2	9.92	9.91	0	7,915	0.00%
2021/06/03	3	10.13	3	10.18	10.15	0	7,899	0.00%
2021/06/02	3	10.15	4	10.13	10.10	-1	7,873	-0.01%
2021/06/01	1	10.15	1	10.15	10.15	0	7,850	0.00%
2021/05/31	0	0.00	2	9.99	10.00	-2	7,835	-0.03%
2021/05/28	0	0.00	1	9.70	9.75	-1	7,797	-0.01%
2021/05/26	2	9.51	1	9.62	9.63	1	7,747	0.01%
2021/05/25	1	9.48	1	9.63	9.56	0	7,756	0.00%
2021/05/20	3	9.20	13	9.09	9.20	-10	7,829	-0.13%
2021/05/19	1	9.00	1	8.98	9.08	0	7,813	0.00%
2021/05/18	4	8.53	15	8.80	9.04	-11	7,769	-0.14%
2021/05/17	62	8.40	35	8.52	8.37	27	7,684	0.35%
2021/05/14	4	9.69	2	9.30	9.30	2	7,592	0.03%
2021/05/13	43	9.64	0	0.00	9.61	43	7,488	0.57%
2021/05/12	9	10.19	5	10.45	9.95	4	7,372	0.05%
2021/05/11	13.6	10.77	45	10.54	10.40	-31.4	7,214	-0.44%
2021/05/10	10	11.20	30	11.15	11.20	-20	7,096	-0.28%
2021/05/07	42.4	10.94	0	0.00	11.25	42.4	7,074	0.60%
2021/05/06	27	10.86	37	11.02	10.85	-10	7,054	-0.14%
2021/05/05	35.1	11.18	0	0.00	10.95	35.1	6,988	0.50%
2021/05/04	11	11.43	51	11.14	11.15	-40	6,914	-0.58%
2021/05/03	9.2	12.13	23	12.29	11.95	-13.8	6,757	-0.20%
2021/04/29	27.2	12.82	29	12.83	12.45	-1.8	6,688	-0.03%
2021/04/28	17	12.58	82	12.47	12.80	-65	6,581	-0.99%
2021/04/27	58.7	12.52	33	12.60	12.60	25.7	6,603	0.39%
2021/04/26	47	12.36	133	12.53	12.80	-86	6,606	-1.30%	大賣/
2021/04/23	156	12.09	37.8	12.24	12.20	118.2	6,475	1.83%	大買/鉅額交易
2021/04/22	118.3	12.60	97	12.37	12.10	21.3	6,339	0.34%	大買/
2021/04/21	83	13.26	46.5	13.35	13.35	36.5	5,837	0.62%
2021/04/20	12	12.13	58	11.91	12.90	-46	5,116	-0.90%
2021/04/19	6	11.72	61	11.70	11.75	-55	4,727	-1.16%
2021/04/16	3.4	11.16	3	11.33	11.35	0.4	4,570	0.01%
2021/04/15	50	11.08	10	11.10	11.15	40	4,514	0.89%
2021/04/14	23.6	10.81	11	10.91	11.10	12.6	4,503	0.28%
2021/04/13	35.8	11.14	73	11.16	11.00	-37.2	4,482	-0.83%
2021/04/12	28.2	11.02	62	11.13	11.20	-33.8	4,375	-0.77%
2021/04/09	76	11.03	92	10.95	11.00	-16	4,303	-0.37%
2021/04/08	166.1	11.11	13	11.12	11.20	153.1	4,228	3.62%	大買/鉅額交易
2021/04/07	3	10.80	177.3	10.81	10.90	-174.3	4,120	-4.23%	大賣/鉅額交易
2021/04/06	122	10.90	52	10.90	10.80	70	4,131	1.69%	大買/
2021/04/01	1	10.50	1	10.55	10.50	0	4,043	0.00%
2021/03/31	0	0.00	20	10.60	10.50	-20	4,142	-0.48%
2021/03/30	101.2	10.68	33	10.65	10.75	68.2	4,362	1.56%	大買/
2021/03/29	16.9	10.32	2	10.37	10.40	14.8	4,267	0.35%
2021/03/26	35.2	10.56	10	10.78	10.50	25.2	4,228	0.60%
2021/03/25	3.4	10.24	0	0.00	10.20	3.4	4,168	0.08%
2021/03/24	11.6	10.28	12	10.30	10.40	-0.4	4,211	-0.01%
2021/03/23	13	10.56	2	10.40	10.30	11	4,220	0.26%
2021/03/22	0	0.00	15	10.49	10.70	-15	4,224	-0.36%
2021/03/18	2.3	10.16	8	10.25	10.40	-5.7	4,191	-0.14%
2021/03/17	4.7	10.12	0	0.00	10.20	4.7	4,353	0.11%
2021/03/16	4	10.10	6.1	10.20	10.20	-2.1	4,478	-0.05%
2021/03/15	5.8	10.15	2	10.15	10.20	3.8	4,705	0.08%
2021/03/12	0	0.00	12	10.22	10.20	-12	5,115	-0.23%
2021/03/11	20	10.15	0	0.00	10.20	20	5,812	0.34%
2021/03/10	0.6	10.10	0	0.00	10.15	0.6	5,905	0.01%
2021/03/09	2	10.15	62	10.12	10.05	-60	6,132	-0.98%
2021/03/08	60	10.12	0	0.00	10.10	60	6,247	0.96%
2021/03/03	1	10.10	50.1	10.30	10.15	-49.1	6,827	-0.72%
2021/03/02	0	0.00	18	10.35	10.20	-18	7,054	-0.26%
2021/02/26	0	0.00	30.3	10.35	10.45	-30.3	7,239	-0.42%
2021/02/25	3	10.55	34	10.55	10.55	-31	7,266	-0.43%
2021/02/24	7	10.61	6	10.71	10.45	1	7,299	0.01%
2021/02/23	5	10.60	107.4	10.56	10.60	-102.4	7,284	-1.41%	大賣/鉅額交易
2021/02/22	5	10.45	10.3	10.45	10.45	-5.3	7,350	-0.07%
2021/02/19	0	0.00	2.7	10.35	10.40	-2.7	7,398	-0.04%
2021/02/18	12	10.15	0	0.00	10.10	12	7,385	0.16%
2021/02/17	3	9.93	0	0.00	10.10	3	7,394	0.04%
2021/02/05	0	0.00	1	9.98	9.91	-1	7,387	-0.01%
2021/02/03	71	10.19	0	0.00	10.15	71	7,320	0.97%
2021/02/01	0	0.00	1	10.10	10.15	-1	7,348	-0.01%
2021/01/29	1.2	10.10	0	0.00	10.15	1.2	7,378	0.02%
2021/01/28	5	10.25	0	0.00	10.20	5	7,437	0.07%
2021/01/26	0	0.00	100	10.30	10.30	-100	7,448	-1.34%
2021/01/21	3	10.50	0	0.00	10.35	3	7,446	0.04%
2021/01/20	1	10.80	1	10.80	10.55	0	7,483	0.00%
2021/01/19	0.4	11.10	7	10.34	11.20	-6.6	7,358	-0.09%
2021/01/18	1.3	10.15	22.7	10.24	10.20	-21.4	7,326	-0.29%
2021/01/14	3.3	10.57	2	10.70	10.50	1.3	7,375	0.02%
2021/01/13	1	10.55	6	10.59	10.55	-5	7,438	-0.07%
2021/01/12	10	10.43	0	10.45	10.35	10	7,503	0.13%
2021/01/11	0	0.00	2	10.65	10.60	-2	7,617	-0.03%
2021/01/08	9	10.50	4	10.61	10.65	5	7,992	0.06%
2021/01/07	4	10.65	2.1	10.79	10.65	1.9	8,153	0.02%
2021/01/06	1	10.65	48.2	10.70	10.60	-47.2	8,144	-0.58%
2021/01/05	11	10.85	14	10.91	10.85	-3	8,141	-0.04%
2021/01/04	7	10.88	0	0.00	10.90	7	8,296	0.08%
2020/12/31	1	10.90	7	11.05	10.90	-6	8,498	-0.07%
2020/12/30	65	11.07	3	11.00	11.00	62	8,655	0.72%
2020/12/29	1	11.25	527	11.13	11.05	-526	8,752	-6.01%	大賣/鉅額交易
2020/12/28	25	11.28	4	11.25	11.20	21	8,855	0.24%
2020/12/25	16	11.39	18.7	11.40	11.35	-2.7	8,937	-0.03%
2020/12/24	408	11.13	46	11.17	11.55	362	8,998	4.02%	大買/鉅額交易
2020/12/23	140	10.97	0	0.00	11.05	140	8,876	1.58%	大買/鉅額交易
2020/12/22	32	10.90	1	10.65	10.65	31	8,902	0.35%
2020/12/21	6	10.99	12	11.04	10.95	-6	9,078	-0.07%
2020/12/18	1	10.80	6	10.80	10.80	-5	9,291	-0.05%
2020/12/17	0	0.00	10	10.65	10.75	-10	9,370	-0.11%
2020/12/16	2	10.68	1	10.75	10.80	1	9,538	0.01%
2020/12/15	10	10.70	0.1	10.70	10.65	9.9	9,633	0.10%
2020/12/14	1.8	10.76	1	10.90	10.95	0.8	9,739	0.01%
2020/12/11	50	10.88	63.3	11.26	10.90	-13.3	9,948	-0.13%
2020/12/10	2	11.53	3	11.55	11.45	-1	10,159	-0.01%
2020/12/09	7.6	11.77	138	11.56	11.75	-130.4	10,542	-1.24%	大賣/鉅額交易
2020/12/08	30.7	12.04	1	11.75	11.95	29.7	11,314	0.26%
2020/12/07	140	12.06	144.4	12.07	12.30	-4.4	11,057	-0.04%	大買/大賣/
2020/12/04	3	11.20	38	11.22	11.20	-35	10,467	-0.33%
2020/12/03	45	11.77	8.5	11.54	11.25	36.5	10,447	0.35%
2020/12/02	3	11.15	1	11.30	11.10	2	10,410	0.02%
2020/12/01	8.8	10.90	8.4	11.23	11.40	0.3	10,667	0.00%
2020/11/30	40	11.41	1.4	11.38	11.00	38.6	10,487	0.37%
2020/11/27	0	0.00	4	11.13	11.20	-4	10,355	-0.04%
2020/11/26	11	11.34	4	11.18	11.20	7	10,322	0.07%
2020/11/25	6	10.75	22	10.69	11.15	-16	10,155	-0.16%
2020/11/24	20	10.48	60	10.45	10.50	-40	10,123	-0.40%
2020/11/23	50.5	10.30	51	10.55	10.50	-0.5	10,210	-0.01%
2020/11/20	77	10.72	67	10.99	10.70	10	10,250	0.10%
2020/11/19	62	10.78	11.7	10.87	10.80	50.3	10,348	0.49%
2020/11/18	0	0.00	17	10.64	10.60	-17	10,504	-0.16%
2020/11/17	0	10.30	15	10.40	10.30	-15	10,527	-0.14%
2020/11/16	1.7	10.36	1	10.40	10.35	0.7	10,691	0.01%
2020/11/13	20	10.45	13	10.35	10.50	7	11,339	0.06%
2020/11/12	1	10.45	82	10.40	10.40	-81	11,765	-0.69%
2020/11/11	2.9	10.35	0	0.00	10.35	2.9	11,900	0.02%
2020/11/10	81.1	10.47	10	10.50	10.40	71.1	11,905	0.60%
2020/11/09	3.2	10.53	5	10.60	10.60	-1.8	11,936	-0.02%
2020/11/06	0	0.00	20	10.73	10.70	-20	12,028	-0.17%
2020/11/05	25.4	10.95	52	10.56	10.85	-26.6	12,035	-0.22%
2020/11/04	37.3	10.42	40	10.54	10.40	-2.7	11,987	-0.02%
2020/11/03	59.2	10.42	3.9	10.46	10.45	55.3	12,058	0.46%
2020/11/02	0	0.00	45.1	10.40	10.30	-45.1	12,074	-0.37%
2020/10/30	0.6	10.50	27	10.60	10.40	-26.4	12,130	-0.22%
2020/10/29	33	10.43	39	10.46	10.50	-6	12,205	-0.05%
2020/10/28	45	10.82	206	10.96	10.70	-161	12,258	-1.31%	大賣/鉅額交易
2020/10/27	30.6	10.55	52	10.69	10.55	-21.4	12,277	-0.17%
2020/10/26	116	10.63	0	0.00	10.50	116	12,347	0.94%	大買/鉅額交易
2020/10/22	82	10.88	65	10.79	10.75	17	12,372	0.14%
2020/10/21	158.8	11.30	46.2	11.22	11.10	112.5	12,432	0.91%	大買/鉅額交易
2020/10/20	61	11.59	4.6	11.59	11.55	56.4	12,409	0.45%
2020/10/19	42	11.92	3	11.95	11.75	39	12,444	0.31%
2020/10/16	10.1	11.58	200.1	11.77	11.70	-190	12,426	-1.53%	大賣/鉅額交易
2020/10/15	55	10.32	5	11.31	11.35	50	12,199	0.41%
2020/10/14	4.3	10.35	1.9	10.35	10.35	2.4	12,315	0.02%
2020/10/13	31.1	10.46	8.3	10.51	10.35	22.8	12,609	0.18%
2020/10/12	42	10.68	164.9	11.00	10.80	-122.9	13,172	-0.93%	大賣/鉅額交易
2020/09/28	298	5.63	7	5.58	5.53	291	13,380	2.17%	大買/鉅額交易
2020/09/25	62	5.64	59.4	5.61	5.64	2.6	13,275	0.02%
2020/09/24	28	5.95	92	5.85	5.81	-64	13,135	-0.49%
2020/09/23	56	6.01	1	6.00	6.00	55	13,040	0.42%
2020/09/22	36	6.04	20	6.04	6.00	16	13,076	0.12%
2020/09/21	23	6.02	164	6.00	6.01	-141	13,134	-1.07%	大賣/鉅額交易
2020/09/18	81	6.14	15	6.17	6.11	66	13,122	0.50%
2020/09/17	30	6.19	0	0.00	6.18	30	13,170	0.23%
2020/09/16	70	6.35	15	6.27	6.29	55	13,261	0.41%
2020/09/15	47	6.18	125	6.19	6.36	-78	13,174	-0.59%	大賣/
2020/09/14	0	0.00	2	6.48	6.35	-2	12,959	-0.02%
2020/09/11	12	6.45	50	6.43	6.43	-38	12,898	-0.29%
2020/09/10	72	6.47	9	6.43	6.42	63	12,756	0.49%
2020/09/09	2	6.40	3	6.39	6.40	-1	12,649	-0.01%
2020/09/08	156	6.47	117	6.32	6.25	39	12,571	0.31%	大買/大賣/
2020/09/07	74.4	6.53	79	6.60	6.54	-4.6	12,413	-0.04%
2020/09/04	87	6.43	50	6.50	6.51	37	12,147	0.30%
2020/09/03	53	6.39	204.3	6.67	6.69	-151.3	11,812	-1.28%	大賣/鉅額交易
2020/09/02	74	5.96	54.2	5.97	6.18	19.8	10,890	0.18%
2020/09/01	10	5.94	0	0.00	6.01	10	10,833	0.09%
2020/08/31	83	5.86	1	5.89	5.87	82	10,824	0.76%
2020/08/28	5	5.94	20	5.92	5.92	-15	10,883	-0.14%
2020/08/27	136	5.96	14	6.21	6.12	122	10,860	1.12%	大買/鉅額交易
2020/08/25	10	5.88	0	0.00	5.85	10	10,518	0.10%
2020/08/24	21	5.73	11	5.72	5.69	10	10,517	0.10%
2020/08/21	104	5.60	1	5.69	5.70	103	10,590	0.97%	大買/鉅額交易
2020/08/20	10	5.62	105	5.60	5.55	-95	10,736	-0.88%	大賣/
2020/08/19	0	0.00	4	5.94	5.89	-4	10,655	-0.04%
2020/08/18	0	0.00	10	6.04	6.02	-10	10,641	-0.09%
2020/08/17	15	6.03	12	6.06	6.07	3	10,739	0.03%
2020/08/14	2	6.00	76	6.02	6.04	-74	10,833	-0.68%
2020/08/13	8	5.78	2	5.88	5.77	6	11,006	0.05%
2020/08/12	7	5.71	2	5.86	5.88	5	11,446	0.04%
2020/08/11	43	6.29	300	6.21	5.94	-257	12,223	-2.10%	大賣/鉅額交易
2020/08/10	303	6.13	1	5.65	6.13	302	11,838	2.55%	大買/鉅額交易
2020/08/07	0	0.00	10	5.61	5.58	-10	11,704	-0.09%
2020/08/05	0	0.00	10	5.53	5.52	-10	12,396	-0.08%
2020/08/04	5	5.49	1	5.54	5.54	4	12,581	0.03%
2020/08/03	9	5.38	0.4	5.33	5.37	8.7	12,865	0.07%
2020/07/31	1	5.38	2	5.43	5.36	-1	12,874	-0.01%
2020/07/30	12	5.48	3	5.40	5.45	9	12,845	0.07%
2020/07/28	5	5.13	91	5.13	5.16	-86	12,758	-0.67%
2020/07/27	9.1	5.25	0	0.00	5.20	9.1	12,756	0.07%
2020/07/23	22	5.60	0	0.00	5.60	22	12,657	0.17%
2020/07/22	20	5.62	0	0.00	5.65	20	12,643	0.16%
2020/07/20	0	0.00	2	5.51	5.45	-2	12,522	-0.02%
2020/07/17	3	5.53	0	0.00	5.41	3	12,490	0.02%
2020/07/15	0	0.00	10	5.63	5.63	-10	12,360	-0.08%
2020/07/14	31	5.81	71	5.79	5.77	-40	12,309	-0.32%
2020/07/13	0	0.00	47	5.94	5.92	-47	12,195	-0.39%
2020/07/10	124	6.17	2	6.05	5.90	122	12,102	1.01%	大買/鉅額交易
2020/07/09	37	5.86	105	6.00	5.77	-68	11,802	-0.58%	大賣/
2020/07/08	127	6.28	61.2	6.11	6.12	65.8	11,498	0.57%	大買/
2020/07/07	11	5.58	62.6	5.54	5.84	-51.6	10,895	-0.47%
2020/07/06	46	5.33	0	0.00	5.31	46	10,586	0.43%
2020/07/03	0	0.00	9	5.25	5.23	-9	10,535	-0.09%
2020/07/01	20	5.31	3	5.34	5.30	17	10,472	0.16%
2020/06/30	0	0.00	26.5	5.14	5.24	-26.5	10,311	-0.26%
2020/06/29	66	5.04	0	0.00	5.01	66	10,136	0.65%
2020/06/24	27	5.03	1	5.01	5.04	26	10,025	0.26%
2020/06/23	13	5.13	76	5.34	5.14	-63	9,827	-0.64%
2020/06/22	25	5.36	1	5.50	5.31	24	9,634	0.25%
2020/06/19	30	5.43	10	5.51	5.42	20	9,571	0.21%
2020/06/18	5	5.48	0	0.00	5.50	5	9,572	0.05%
2020/06/17	17	5.56	0	0.00	5.54	17	9,597	0.18%
2020/06/16	15	5.52	0	0.00	5.54	15	9,633	0.16%
2020/06/15	4	5.39	60	5.38	5.36	-56	9,710	-0.58%
2020/06/12	65	5.16	1	5.43	5.47	64	9,683	0.66%
2020/06/11	21	5.77	4	5.94	5.66	17	9,694	0.18%
2020/06/10	30	5.87	0	0.00	5.84	30	9,621	0.31%
2020/06/08	45	5.80	0	0.00	5.74	45	9,640	0.47%
2020/06/05	0	0.00	1	5.88	5.81	-1	9,576	-0.01%
2020/06/04	0	0.00	2	5.90	5.84	-2	9,557	-0.02%
2020/06/03	4	5.71	5	5.85	5.87	-1	9,500	-0.01%
2020/06/02	5	5.66	0	0.00	5.66	5	9,359	0.05%
2020/06/01	0	0.00	5	5.72	5.66	-5	9,332	-0.05%
2020/05/29	14	5.67	0	0.00	5.69	14	9,279	0.15%
2020/05/28	7	5.66	4	5.69	5.61	3	9,182	0.03%
2020/05/27	22	5.81	5.4	5.75	5.80	16.6	9,089	0.18%
2020/05/26	0	0.00	12	5.58	5.59	-12	8,919	-0.13%
2020/05/22	13	5.73	12	5.71	5.70	1	8,761	0.01%
2020/05/21	15	5.78	10	5.80	5.62	5	8,606	0.06%
2020/05/20	29.4	5.70	41.2	5.69	5.95	-11.8	8,366	-0.14%
2020/05/19	43	5.91	100	6.01	5.79	-57	7,940	-0.72%
2020/05/18	101	7.34	142.3	6.95	6.40	-41.3	7,425	-0.56%	大買/大賣/
2020/05/15	203	7.10	12.3	7.10	7.10	190.7	6,484	2.94%	大買/鉅額交易
2020/05/14	70	6.46	9.6	6.46	6.46	60.4	6,211	0.97%
2020/05/13	5	5.86	40	5.84	5.88	-35	5,918	-0.59%
2020/05/12	67	5.31	71	5.33	5.35	-4	5,527	-0.07%
2020/05/11	0	0.00	33.5	4.84	4.87	-33.5	5,085	-0.66%
2020/05/08	20	4.49	75	4.43	4.43	-55	4,875	-1.13%
2020/04/30	12	5.05	6	5.04	5.04	6	4,592	0.13%
2020/04/29	5	4.98	13	5.02	4.99	-8	4,634	-0.17%
2020/04/28	2	4.98	0	0.00	4.99	2	4,652	0.04%
2020/04/27	0	0.00	32	4.98	5.00	-32	4,717	-0.68%
2020/04/24	5	4.79	0	0.00	4.79	5	4,701	0.11%
2020/04/22	10	4.71	0	0.00	4.70	10	4,704	0.21%
2020/04/21	30	4.71	0	0.00	4.63	30	4,683	0.64%
2020/04/20	15	4.91	29	4.92	4.92	-14	4,629	-0.30%
2020/04/16	0	0.00	1	5.05	5.05	-1	4,550	-0.02%
2020/04/15	13	5.02	25	5.05	5.09	-12	4,527	-0.27%
2020/04/13	20	4.85	0	0.00	4.87	20	4,482	0.45%
2020/04/10	12	4.82	2	4.82	4.84	10	4,574	0.22%
2020/04/09	5	4.88	15	4.94	4.86	-10	4,603	-0.22%
2020/04/08	0	0.00	17	4.79	4.82	-17	4,523	-0.38%
2020/04/07	10	4.47	4	4.49	4.52	6	4,451	0.13%
2020/04/06	5	4.30	10	4.33	4.33	-5	4,416	-0.11%
2020/04/01	40	4.27	0	0.00	4.39	40	4,439	0.90%
2020/03/31	1	4.30	26	4.29	4.24	-25	4,415	-0.57%
2020/03/30	1	4.20	0	0.00	4.23	1	4,397	0.02%
2020/03/27	20	4.22	0	0.00	4.15	20	4,342	0.46%
2020/03/25	0	0.00	1	4.26	4.20	-1	4,378	-0.02%
2020/03/24	0	0.00	3	4.13	4.08	-3	4,348	-0.07%
2020/03/23	30	3.98	1	4.10	3.98	29	4,365	0.66%
2020/03/20	0	0.00	11	3.73	3.78	-11	4,419	-0.25%
2020/03/19	12	3.62	0	0.00	3.44	12	4,637	0.26%
2020/03/18	0	0.00	125	3.92	3.82	-125	4,616	-2.71%	大賣/鉅額交易
2020/03/17	52	3.60	40	3.71	3.87	12	4,644	0.26%
2020/03/16	42	4.11	135	4.22	3.97	-93	4,658	-2.00%	大賣/
2020/03/13	144	4.06	5	4.08	4.15	139	4,670	2.98%	大買/鉅額交易
2020/03/12	112	4.52	0	0.00	4.50	112	4,522	2.48%	大買/鉅額交易
2020/03/11	2	5.00	13	5.06	4.90	-11	4,477	-0.25%
2020/03/10	14	4.75	6	4.82	4.95	8	4,460	0.18%
2020/03/09	22	4.95	2	4.95	4.95	20	4,407	0.45%
2020/03/06	1	5.20	30.6	5.27	5.22	-29.6	4,367	-0.68%
2020/03/05	31.1	5.25	135	5.31	5.32	-103.9	4,446	-2.34%	大賣/鉅額交易
2020/03/04	146	5.23	0	0.00	5.24	146	4,461	3.27%	大買/鉅額交易
2020/03/03	0	0.00	20	5.39	5.32	-20	4,499	-0.44%
2020/03/02	6	5.24	0	0.00	5.23	6	4,522	0.13%
2020/02/27	17.7	5.37	0	0.00	5.34	17.7	4,556	0.39%
2020/02/26	1	5.53	110	5.56	5.56	-109	4,659	-2.34%	大賣/鉅額交易
2020/02/25	110	5.58	0	0.00	5.63	110	4,651	2.36%	大買/鉅額交易
2020/02/24	10	5.80	12	5.86	5.76	-2	4,677	-0.04%
2020/02/21	1	5.90	0	0.00	5.95	1	4,660	0.02%
2020/02/19	0	0.00	1	5.90	5.90	-1	4,714	-0.02%
2020/02/17	20	5.96	0	0.00	5.88	20	4,803	0.42%
2020/02/14	1	5.98	1	5.98	5.96	0	4,800	0.00%
2020/02/11	6	5.98	0	0.00	6.00	6	4,895	0.12%
2020/02/07	12	5.96	0	0.00	5.96	12	4,912	0.24%
2020/02/06	10	6.12	5	6.11	6.12	5	4,918	0.10%
2020/02/04	5	5.78	145	5.64	5.90	-140	5,053	-2.77%	大賣/鉅額交易
2020/02/03	35	5.40	0	0.00	5.55	35	4,990	0.70%
2020/01/31	200	5.93	23	5.94	5.86	177	4,906	3.61%	大買/鉅額交易
2020/01/30	10	6.02	51	6.00	5.99	-41	4,890	-0.84%
2020/01/20	52	6.64	50	6.71	6.65	2	4,809	0.04%
2020/01/17	28	6.75	0	0.00	6.71	28	4,781	0.59%
2020/01/15	20	6.74	0	0.00	6.76	20	4,805	0.42%
2020/01/14	2	6.74	45	6.76	6.74	-43	4,824	-0.89%
2020/01/13	16	6.72	0.1	6.70	6.70	15.9	4,876	0.33%
2020/01/10	0	0.00	90	6.78	6.73	-90	4,902	-1.84%
2020/01/09	50	6.78	62	6.79	6.78	-12	4,910	-0.24%
2020/01/08	128	6.71	125	6.75	6.71	3	4,936	0.06%	大買/大賣/
2020/01/07	1	6.76	8	6.81	6.81	-7	4,923	-0.14%
2020/01/06	153	6.82	124	6.99	6.80	29	4,938	0.59%	大買/大賣/
2020/01/03	52	7.10	63	7.13	7.02	-11	4,869	-0.23%
2020/01/02	131	7.12	14	7.13	7.14	117	4,808	2.43%	大買/鉅額交易
2019/12/31	13	7.11	2.5	7.15	7.12	10.5	4,895	0.22%
2019/12/30	2	7.16	65	7.17	7.15	-63	4,968	-1.27%
2019/12/27	69	7.18	12	7.23	7.18	57	5,039	1.13%
2019/12/26	10	7.10	30	7.18	7.16	-20	5,135	-0.39%
2019/12/25	16	7.10	0	0.00	7.10	16	5,223	0.31%
2019/12/24	56	7.17	0	0.00	7.10	56	5,254	1.07%
2019/12/23	12	7.08	0	0.00	7.08	12	5,252	0.23%
2019/12/20	62	7.09	7	7.08	7.07	55	5,265	1.04%
2019/12/19	0	0.00	31	7.19	7.16	-31	5,208	-0.60%
2019/12/18	7	7.20	9.5	7.21	7.18	-2.5	5,243	-0.05%
2019/12/17	15	7.26	2.3	7.24	7.25	12.7	5,187	0.24%
2019/12/16	17	7.47	8	7.31	7.49	9	5,088	0.18%
2019/12/13	1	7.17	0	0.00	7.19	1	4,858	0.02%
2019/12/12	6	7.15	0	0.00	7.15	6	4,791	0.13%
2019/12/11	0.8	7.20	14.3	7.27	7.23	-13.5	4,752	-0.28%
2019/12/10	7	7.13	56	7.06	7.10	-49	4,633	-1.06%
2019/12/09	0.8	6.93	0	0.00	6.98	0.8	4,593	0.02%
2019/12/06	2	7.00	88	7.07	6.98	-86	4,590	-1.87%
2019/12/05	80	6.93	10	6.97	6.93	70	4,580	1.53%
2019/12/04	3	6.95	0	0.00	6.92	3	4,654	0.06%
2019/12/03	5	6.97	7	7.01	7.03	-2	4,992	-0.04%
2019/12/02	13	7.06	147	7.21	7.08	-134	5,470	-2.45%	大賣/鉅額交易
2019/11/28	0	0.00	10	6.99	7.04	-10	5,477	-0.18%
2019/11/27	0	0.00	11.5	6.92	6.92	-11.5	5,468	-0.21%
2019/11/26	0	0.00	24	6.93	6.92	-24	5,457	-0.44%
2019/11/25	6	7.09	0	0.00	7.06	6	5,383	0.11%
2019/11/21	70	6.88	70	6.88	6.88	0	5,237	0.00%
2019/11/20	10	7.04	0	0.00	7.05	10	5,203	0.19%
2019/11/19	70	7.04	0	0.00	7.01	70	5,245	1.33%
2019/11/18	60	7.03	130	7.11	7.09	-70	5,228	-1.34%	大賣/
2019/11/15	134	7.05	0	0.00	7.00	134	5,286	2.53%	大買/鉅額交易
2019/11/14	10	7.10	0	0.00	7.05	10	5,320	0.19%
2019/11/12	0	0.00	53	7.33	7.35	-53	5,284	-1.00%
2019/11/11	1	7.43	0	0.00	7.44	1	5,234	0.02%
2019/11/08	0	0.00	1	7.84	7.81	-1	5,156	-0.02%
2019/11/05	0	0.00	33	8.11	8.03	-33	5,142	-0.64%
2019/11/04	80	8.03	84	8.00	8.02	-4	5,174	-0.08%
2019/11/01	80	8.00	43.9	8.01	7.99	36.1	5,071	0.71%
2019/10/31	2	8.16	0	0.00	8.09	2	5,003	0.04%
2019/10/30	0	0.00	2	8.16	8.16	-2	4,977	-0.04%
2019/10/29	10	8.34	13	8.22	8.22	-3	4,954	-0.06%
2019/10/25	0	0.00	15	8.39	8.35	-15	4,993	-0.30%
2019/10/24	4	8.40	0.9	8.35	8.37	3.1	4,991	0.06%
2019/10/23	0	0.00	3	8.47	8.43	-3	4,999	-0.06%
2019/10/22	4	8.52	45	8.52	8.50	-41	5,108	-0.80%
2019/10/21	5	8.60	36	8.51	8.65	-31	5,288	-0.59%
2019/10/18	45	8.47	24	8.52	8.45	21	5,495	0.38%
2019/10/17	5	8.37	0	0.00	8.41	5	5,462	0.09%
2019/10/16	15	8.37	10	8.46	8.37	5	5,477	0.09%
2019/10/15	90	8.45	0	0.00	8.37	90	5,473	1.64%
2019/10/14	0	0.00	80.9	8.48	8.43	-80.9	5,459	-1.48%
2019/10/09	11	8.48	0	0.00	8.45	11	5,445	0.20%
2019/10/08	4	8.61	0	0.00	8.62	4	5,410	0.07%
2019/10/07	16	8.63	0	0.00	8.60	16	5,401	0.30%
2019/10/04	36	8.88	1	8.77	8.77	35	5,300	0.66%
2019/10/03	15	9.00	25	9.03	8.95	-10	5,249	-0.19%
2019/10/02	5	8.75	17.4	8.97	8.96	-12.4	5,196	-0.24%
2019/10/01	0	0.00	6	8.99	8.79	-6	5,056	-0.12%
2019/09/27	5	8.70	5	8.76	8.76	0	4,953	0.00%
2019/09/26	0	0.00	6	8.95	8.92	-6	4,927	-0.12%
2019/09/24	8	9.11	0	0.00	9.11	8	4,961	0.16%
2019/09/23	80	9.22	2	9.19	9.12	78	4,952	1.58%
2019/09/20	0	0.00	11	9.10	9.06	-11	4,881	-0.23%
2019/09/19	0	0.00	22	9.05	9.05	-22	4,885	-0.45%
2019/09/18	0	0.00	20	9.05	9.04	-20	4,849	-0.41%
2019/09/17	3	8.76	7	8.96	8.90	-4	4,809	-0.08%
2019/09/16	22	8.69	0	0.00	8.65	22	4,790	0.46%
2019/09/11	1	8.85	0	0.00	8.82	1	4,798	0.02%
2019/09/10	0	0.00	30	8.96	8.91	-30	4,768	-0.63%
2019/09/09	35	8.93	3	9.05	8.93	32	4,785	0.67%
2019/09/06	8	9.15	5	9.06	9.06	3	4,769	0.06%
2019/09/05	52	9.39	31	9.23	9.13	21	4,741	0.44%
2019/09/04	22.3	9.14	174	9.43	9.75	-151.8	4,545	-3.34%	大賣/鉅額交易
2019/09/03	55	8.80	34	8.80	8.88	21	4,129	0.51%
2019/09/02	0	0.00	4.4	8.67	8.68	-4.4	4,063	-0.11%
2019/08/30	10	8.56	5	8.55	8.54	5	4,053	0.12%
2019/08/29	33	8.61	122	8.61	8.58	-89	4,054	-2.20%	大賣/
2019/08/28	100	8.59	0	0.00	8.53	100	4,030	2.48%
2019/08/27	7	8.59	0	0.00	8.53	7	4,045	0.17%
2019/08/26	13	8.55	100	8.59	8.54	-87	4,071	-2.14%
2019/08/23	60	8.75	4	8.78	8.72	56	4,124	1.36%
2019/08/22	46	9.05	30	9.06	8.84	16	4,254	0.38%
2019/08/21	37	8.77	5	8.85	8.77	32	4,214	0.76%
2019/08/20	1	9.02	44	8.90	8.87	-43	4,209	-1.02%
2019/08/19	44	8.49	151	8.78	8.79	-107	4,153	-2.58%	大賣/鉅額交易
2019/08/16	30	8.52	0	0.00	8.50	30	4,107	0.73%
2019/08/15	82	8.50	0	0.00	8.49	82	4,160	1.97%
2019/08/14	20	8.68	0	0.00	8.63	20	4,160	0.48%
2019/08/13	11	8.72	12	8.73	8.65	-1	4,231	-0.02%
2019/08/12	0	0.00	10	8.70	8.70	-10	4,330	-0.23%
2019/08/08	4	8.90	0	0.00	8.86	4	4,360	0.09%
2019/08/06	4	8.39	33	8.76	8.95	-29	4,518	-0.64%
2019/08/05	6	8.53	6	8.54	8.53	0	4,612	0.00%
2019/08/02	16	8.61	20	8.65	8.51	-4	4,660	-0.09%
2019/08/01	13	8.72	0	0.00	8.72	13	4,723	0.28%
2019/07/31	20	8.74	1	8.81	8.74	19	4,771	0.40%
2019/07/30	20.3	8.80	0	0.00	8.81	20.3	4,797	0.42%
2019/07/29	38	8.97	0	0.00	8.96	38	4,815	0.79%
2019/07/26	3	9.10	18	9.15	9.10	-15	4,782	-0.31%
2019/07/25	5	9.13	0.6	9.06	9.09	4.4	4,767	0.09%
2019/07/24	16	9.15	63	9.30	9.21	-47	4,753	-0.99%
2019/07/23	56	9.23	167.6	9.34	9.15	-111.6	4,775	-2.34%	大賣/鉅額交易
2019/07/22	100	9.48	93.9	9.45	9.48	6.1	4,604	0.13%
2019/07/18	2	8.66	1	8.68	8.67	1	4,367	0.02%
2019/07/17	21	8.53	20	8.68	8.66	1	4,380	0.02%
2019/07/16	10	8.60	21	8.63	8.58	-11	4,389	-0.25%
2019/07/15	30	8.55	19	8.56	8.54	11	4,429	0.25%
2019/07/10	25	8.71	17	8.77	8.71	8	4,965	0.16%
2019/07/09	25	8.78	0	0.00	8.68	25	5,012	0.50%
2019/07/08	13	8.87	0	0.00	8.84	13	5,048	0.26%
2019/07/05	22	9.05	0	0.00	9.05	22	5,071	0.43%
2019/07/04	13	9.15	3	9.25	9.13	10	5,165	0.19%
2019/07/03	5	9.10	2	9.15	9.13	3	5,311	0.06%
2019/07/02	2	9.12	3	9.19	9.12	-1	5,363	-0.02%
2019/07/01	0	0.00	21	9.17	9.16	-21	5,399	-0.39%
2019/06/28	34	9.07	0	0.00	9.04	34	5,438	0.63%
2019/06/27	3	9.16	3	9.20	9.12	0	5,574	0.00%
2019/06/26	3	9.11	3	9.19	9.15	0	5,677	0.00%
2019/06/25	2	9.25	0	0.00	9.12	2	5,864	0.03%
2019/06/24	0	0.00	1	9.20	9.32	-1	5,948	-0.02%
2019/06/21	2	9.41	2	9.52	9.31	0	6,000	0.00%
2019/06/20	5	9.50	17	9.53	9.50	-12	6,071	-0.20%
2019/06/19	3	9.43	3	9.52	9.43	0	6,223	0.00%
2019/06/18	5	9.42	26	9.47	9.42	-21	6,340	-0.33%
2019/06/17	5	9.42	5	9.52	9.42	0	6,448	0.00%
2019/06/14	5	9.37	5	9.48	9.36	0	6,767	0.00%
2019/06/13	7	9.34	5	9.51	9.32	2	7,083	0.03%
2019/06/12	1	9.49	8	9.51	9.42	-7	7,553	-0.09%
2019/06/11	1	9.11	51	8.81	9.11	-50	7,877	-0.63%
2019/06/10	50	8.50	9.2	8.65	8.87	40.8	7,951	0.51%
2019/06/06	5	8.44	64	8.46	8.45	-59	8,026	-0.74%
2019/06/05	60	8.40	5	8.56	8.46	55	8,022	0.69%
2019/06/04	1	8.40	10	8.39	8.33	-9	7,996	-0.11%
2019/05/31	0	0.00	40	8.60	8.57	-40	8,030	-0.50%
2019/05/30	43	8.62	40	8.60	8.59	3	8,027	0.04%
2019/05/29	19	8.59	75	8.83	8.78	-56	8,003	-0.70%
2019/05/28	1	8.20	0	0.00	8.25	1	7,929	0.01%
2019/05/27	56	8.32	6	8.42	8.20	50	8,100	0.62%
2019/05/24	30	8.28	2	8.29	8.29	28	8,460	0.33%
2019/05/23	1	8.14	0.6	8.20	8.25	0.4	8,466	0.01%
2019/05/22	3	8.49	111.2	8.39	8.32	-108.2	8,460	-1.28%	大賣/鉅額交易
2019/05/21	0	0.00	1	8.20	8.21	-1	8,451	-0.01%
2019/05/20	40	8.20	0	0.00	8.12	40	8,475	0.47%
2019/05/17	75	8.29	14	8.21	8.21	61	8,436	0.72%
2019/05/16	0	0.00	4	8.68	8.61	-4	8,382	-0.05%
2019/05/15	0	0.00	102	8.93	8.96	-102	8,373	-1.22%	大賣/鉅額交易
2019/05/14	66	8.34	51	8.56	8.65	15	8,346	0.18%
2019/05/13	109	9.00	2	8.95	8.72	107	8,332	1.28%	大買/鉅額交易
2019/05/10	0	0.00	86	9.56	9.42	-86	8,227	-1.05%
2019/05/09	83	9.34	40	9.79	9.21	43	8,185	0.53%
2019/05/08	33	9.82	10	9.87	9.81	23	8,130	0.28%
2019/05/07	1	10.05	30	10.10	10.00	-29	8,134	-0.36%
2019/05/06	5	10.00	8	10.05	9.95	-3	8,155	-0.04%
2019/04/30	3	10.27	0	0.00	10.30	3	8,193	0.04%
2019/04/29	16	10.39	40	10.41	10.35	-24	8,233	-0.29%
2019/04/26	11	10.75	31	10.75	10.70	-20	8,187	-0.24%
2019/04/25	0	0.00	22	10.85	10.80	-22	8,320	-0.26%
2019/04/24	11	10.85	0	0.00	10.80	11	8,451	0.13%
2019/04/23	0	0.00	12	10.86	10.85	-12	8,610	-0.14%
2019/04/22	1	10.90	12	10.91	10.85	-11	8,609	-0.13%
2019/04/19	2	11.00	22	11.00	10.95	-20	8,638	-0.23%
2019/04/18	95	11.16	4	10.95	10.90	91	8,654	1.05%
2019/04/17	95	11.29	77	11.41	11.40	18	8,525	0.21%
2019/04/16	3	10.90	15	10.90	10.85	-12	8,287	-0.14%
2019/04/15	16	11.00	0	0.00	10.95	16	8,364	0.19%
2019/04/12	2	11.05	247	10.93	10.90	-245	8,449	-2.90%	大賣/鉅額交易
2019/04/11	28	11.24	31	11.15	11.00	-3	8,713	-0.03%
2019/04/10	26	10.98	9	11.12	11.10	17	8,785	0.19%
2019/04/09	32	11.02	6	11.10	10.90	26	8,731	0.30%
2019/04/08	17	11.21	0	0.00	11.15	17	8,692	0.20%
2019/04/03	6	11.17	45	11.18	11.20	-39	8,751	-0.45%
2019/04/02	8	11.13	10	11.30	11.15	-2	9,159	-0.02%
2019/04/01	15	11.26	22	11.40	11.20	-7	9,330	-0.08%
2019/03/29	11	11.54	0	0.00	11.35	11	9,361	0.12%
2019/03/28	79	11.95	23	11.85	11.60	56	9,774	0.57%
2019/03/27	10	11.49	4	11.70	11.75	6	9,897	0.06%
2019/03/26	32	11.64	2	11.75	11.75	30	10,199	0.29%
2019/03/25	16	11.42	42	11.57	11.35	-26	10,238	-0.25%
2019/03/22	5	11.74	81	11.91	11.65	-76	10,313	-0.74%
2019/03/21	18	11.61	47	11.48	11.70	-29	10,209	-0.28%
2019/03/20	37	11.53	35	11.63	11.45	2	10,182	0.02%
2019/03/19	92	11.68	123	11.61	11.35	-31	10,308	-0.30%	大賣/
2019/03/18	189	12.17	96	12.27	12.15	93	10,103	0.92%	大買/
2019/03/15	89	11.78	35	11.86	11.85	54	9,940	0.54%
2019/03/14	1	11.85	16	12.03	12.10	-15	9,624	-0.16%
2019/03/13	30	11.25	7	11.35	11.00	23	9,429	0.24%
2019/03/12	24	10.98	21	10.95	10.90	3	9,433	0.03%
2019/03/08	21	10.75	0	0.00	10.75	21	10,012	0.21%
2019/03/07	2	10.78	8.3	10.84	10.70	-6.3	10,666	-0.06%
2019/02/27	25	10.94	0	0.00	11.10	25	11,263	0.22%
2019/02/26	3	11.15	0	0.00	11.10	3	11,271	0.03%
2019/02/25	11	11.41	23.4	11.23	11.65	-12.4	11,171	-0.11%
2019/02/21	20	10.80	25.2	10.86	10.85	-5.2	10,874	-0.05%
2019/02/20	4	10.79	43.1	10.87	10.75	-39.1	10,930	-0.36%
2019/02/19	25	10.76	18	10.93	10.85	7	11,044	0.06%
2019/02/18	20	10.65	13.3	10.65	10.65	6.7	11,252	0.06%
2019/02/15	9	10.68	0	0.00	10.65	9	11,517	0.08%
2019/02/13	2	10.93	4	10.85	10.85	-2	11,747	-0.02%
2019/02/12	2	10.73	31	10.84	11.05	-29	11,995	-0.24%
2019/02/11	16	10.65	0	0.00	10.65	16	12,249	0.13%
2019/01/30	0	0.00	42	10.78	10.80	-42	12,630	-0.33%
2019/01/29	3	10.72	22	10.80	10.75	-19	13,013	-0.15%
2019/01/28	5	10.96	4	11.00	10.90	1	13,062	0.01%
2019/01/25	11	10.95	1	11.00	11.00	10	13,203	0.08%
2019/01/24	0	0.00	46.9	11.06	10.95	-46.9	13,388	-0.35%
2019/01/23	10.7	10.99	10	10.95	10.95	0.7	13,555	0.01%
2019/01/22	8.1	10.99	1	11.10	10.90	7.1	13,619	0.05%
2019/01/21	25	11.11	11.9	11.26	11.10	13.1	13,753	0.10%
2019/01/18	33	11.22	41	11.20	11.25	-8	13,840	-0.06%
2019/01/17	41	11.47	11	11.25	11.20	30	13,909	0.22%
2019/01/16	39	11.83	45	11.79	11.70	-6	13,811	-0.04%
2019/01/15	72	11.65	22.8	11.76	11.70	49.2	13,742	0.36%
2019/01/14	2	11.30	0	0.00	11.30	2	13,671	0.01%
2019/01/11	10	11.40	81.5	11.41	11.15	-71.5	13,796	-0.52%
2019/01/10	26	11.49	43	11.51	11.40	-17	13,861	-0.12%
2019/01/09	75	11.52	56	11.52	11.45	19	14,065	0.14%
2019/01/08	30	11.48	41.1	11.44	11.40	-11.1	14,378	-0.08%
2019/01/07	63	11.49	11	11.48	11.45	52	14,692	0.35%
2019/01/04	24	11.20	2	11.15	11.20	22	14,968	0.15%
2019/01/03	6	11.67	105	11.54	11.50	-99	15,096	-0.66%	大賣/
2019/01/02	20	10.88	31	10.99	11.25	-11	15,083	-0.07%
2018/12/27	30	10.89	11	10.85	10.80	19	15,929	0.12%
2018/12/26	25	10.97	64	10.81	10.70	-39	16,006	-0.24%
2018/12/25	203	10.71	130	10.79	10.70	73	15,982	0.46%	大買/大賣/
2018/12/24	229	11.73	10	11.70	11.70	219	15,587	1.40%	大買/鉅額交易
2018/12/22	41	12.17	12	12.06	12.05	29	15,417	0.19%
2018/12/21	135	12.32	68	12.43	12.45	67	15,434	0.43%	大買/
2018/12/20	48	12.18	49	12.13	12.30	-1	15,074	-0.01%
2018/12/19	54	12.22	86.2	12.06	12.30	-32.2	14,853	-0.22%
2018/12/18	12	11.92	14	11.68	11.65	-2	14,716	-0.01%
2018/12/17	43	12.11	33	12.09	12.00	10	15,161	0.07%
2018/12/14	0	0.00	1.3	11.65	11.80	-1.3	15,373	-0.01%
2018/12/13	24.4	12.00	25	11.97	11.85	-0.6	15,531	0.00%
2018/12/12	62	12.12	62	12.08	12.10	0	15,775	0.00%
2018/12/11	12	11.55	10	11.45	11.65	2	15,938	0.01%
2018/12/10	90	11.74	49	11.85	11.80	41	16,218	0.25%
2018/12/07	81	11.78	17.2	11.89	12.40	63.8	16,260	0.39%
2018/12/06	35.6	12.01	112	11.89	11.40	-76.4	16,499	-0.46%	大賣/
2018/12/05	32	12.24	50	12.28	12.40	-18	16,454	-0.11%
2018/12/04	78	12.81	137	12.82	12.65	-59	16,390	-0.36%	大賣/
2018/12/03	74.4	12.84	130	12.72	12.60	-55.6	16,245	-0.34%	大賣/
2018/11/30	191	12.17	136.9	12.22	12.45	54.1	16,311	0.33%	大買/大賣/
2018/11/29	108	11.13	54	11.42	11.75	54	15,856	0.34%	大買/
2018/11/28	51	10.57	122	10.76	10.70	-71	15,709	-0.45%	大賣/
2018/11/27	5.5	10.25	9.5	10.24	10.25	-4	16,016	-0.02%
2018/11/26	20	10.45	43	10.27	10.20	-23	16,448	-0.14%
2018/11/23	17	10.34	14.5	10.24	10.15	2.5	16,740	0.02%
2018/11/22	82	10.45	15.3	10.40	10.35	66.7	17,149	0.39%
2018/11/21	43.1	10.58	23	10.63	10.65	20.1	17,804	0.11%
2018/11/20	55	10.65	50	10.59	10.65	5	18,116	0.03%
2018/11/19	20	10.83	40	10.80	10.70	-20	18,386	-0.11%
2018/11/16	45	10.96	64	10.99	10.85	-19	19,036	-0.10%
2018/11/15	84	10.96	32	11.00	10.90	52	19,319	0.27%
2018/11/14	66	11.02	270	11.19	11.00	-204	19,378	-1.05%	大賣/鉅額交易
2018/11/13	161	10.23	251	10.22	10.65	-90	19,154	-0.47%	大買/大賣/
2018/11/12	126	10.32	62	10.29	10.25	64	19,096	0.34%	大買/
2018/11/09	195	10.82	57	10.73	10.65	138	19,305	0.71%	大買/鉅額交易
2018/11/08	113	11.16	83	11.16	11.00	30	19,167	0.16%	大買/
2018/11/07	122	10.88	72	11.06	11.00	50	19,126	0.26%	大買/
2018/11/06	81	10.53	328.2	10.60	10.75	-247.2	18,968	-1.30%	大賣/鉅額交易
2018/11/05	104	10.05	33	9.97	10.05	71	18,809	0.38%	大買/
2018/11/02	38.3	10.27	68	10.06	10.00	-29.7	18,887	-0.16%
2018/11/01	49	10.34	27	10.48	10.25	22	18,971	0.12%
2018/10/31	63	9.39	188	9.67	9.90	-125	19,004	-0.66%	大賣/鉅額交易
2018/10/30	73	8.92	58	8.98	9.00	15	19,032	0.08%
2018/10/29	174	9.06	60	8.95	8.81	114	19,145	0.60%	大買/鉅額交易
2018/10/26	29	9.49	74.5	9.35	9.22	-45.5	19,314	-0.24%
2018/10/25	21	9.70	18	9.76	9.60	3	19,799	0.02%
2018/10/24	33	10.17	65	10.19	10.20	-32	20,151	-0.16%
2018/10/23	57	10.32	54	10.34	10.25	3	20,632	0.01%
2018/10/22	20	10.55	30	10.73	10.55	-10	21,035	-0.05%
2018/10/19	33	10.19	94	10.38	10.75	-61	21,499	-0.28%
2018/10/18	138	10.69	112	10.76	10.60	26	22,055	0.12%	大買/大賣/
2018/10/17	88	11.16	82	10.98	10.55	6	22,715	0.03%
2018/10/16	140	10.84	86	11.04	11.00	54	22,987	0.23%	大買/
2018/10/15	67	10.38	72	10.54	10.50	-5	23,722	-0.02%
2018/10/12	100.4	9.70	109	9.95	10.45	-8.6	23,974	-0.04%	大賣/
2018/10/11	167.2	9.51	0	0.00	9.50	167.2	23,797	0.70%	大買/鉅額交易
2018/10/09	82.8	10.72	84	10.87	10.55	-1.2	23,993	0.00%
2018/10/08	158.5	10.49	82	10.56	10.25	76.5	24,133	0.32%	大買/
2018/10/05	105	11.73	94	11.78	11.25	11	24,601	0.04%	大買/
2018/10/04	47	12.60	32	12.49	12.50	15	24,529	0.06%
2018/10/03	42	13.23	31	13.15	12.95	11	24,981	0.04%
2018/10/02	1	13.40	26	13.59	13.35	-25	25,311	-0.10%
2018/10/01	19	13.64	10	13.50	13.50	9	25,824	0.03%
2018/09/28	125	13.69	157.1	13.51	13.70	-32.1	26,936	-0.12%	大買/大賣/
2018/09/27	28	13.93	82	14.26	13.55	-54	28,547	-0.19%
2018/09/26	31.5	14.66	22	14.40	14.35	9.5	29,047	0.03%
2018/09/25	56.2	14.64	33.5	14.50	14.50	22.7	30,335	0.07%
2018/09/21	116	14.57	93.2	14.76	14.90	22.8	31,472	0.07%	大買/
2018/09/20	89	13.03	84.3	13.10	13.90	4.7	31,397	0.02%
2018/09/19	92.1	12.57	78.8	12.68	12.65	13.3	31,418	0.04%
2018/09/18	91	12.81	52.3	12.68	12.55	38.7	31,458	0.12%
2018/09/17	82.5	13.39	30	13.62	13.35	52.5	31,507	0.17%
2018/09/05	38	10.97	71	10.90	10.75	-33	31,617	-0.10%
2018/09/04	100	10.59	22	10.65	10.75	78	31,469	0.25%
2018/09/03	52	10.55	68	10.47	10.40	-16	31,613	-0.05%
2018/08/31	92	11.45	154	11.27	11.30	-62	31,930	-0.19%	大賣/
2018/08/30	100	11.18	11	11.20	11.15	89	32,542	0.27%
2018/08/29	41	11.21	65.2	11.15	11.15	-24.2	32,869	-0.07%
2018/08/28	49	11.31	133.2	11.49	11.25	-84.2	34,606	-0.24%	大賣/
2018/08/27	72	10.87	21	10.80	10.90	51	35,662	0.14%
2018/08/24	140	11.06	254	11.19	10.85	-114	37,687	-0.30%	大買/大賣/鉅額交易
2018/08/23	140	11.06	50	11.22	10.95	90	38,272	0.24%	大買/
2018/08/22	166	10.60	143	10.36	11.40	23	39,131	0.06%	大買/大賣/
2018/08/21	55	10.63	88	10.37	10.40	-33	39,321	-0.08%
2018/08/20	123	11.28	23.4	11.44	11.00	99.6	39,785	0.25%	大買/
2018/08/17	143	11.37	180.8	11.56	11.40	-37.8	39,693	-0.10%	大買/大賣/
2018/08/16	82	9.86	37	10.34	10.55	45	39,336	0.11%
2018/08/15	7	9.71	3	9.67	9.60	4	39,603	0.01%
2018/08/14	76	10.30	25	9.96	10.35	51	40,513	0.13%
2018/08/13	28	10.85	115	10.80	10.80	-87	40,113	-0.22%	大賣/
2018/08/10	40	12.22	0.1	11.90	12.00	39.9	39,972	0.10%
2018/08/09	0	0.00	91	13.15	12.95	-91	40,260	-0.23%
2018/08/08	28	13.20	35	13.15	13.10	-7	41,338	-0.02%
2018/08/07	35	12.92	5	12.75	12.90	30	41,468	0.07%
2018/08/06	7	13.51	2	13.70	13.45	5	41,792	0.01%
2018/08/03	53	13.78	1.3	13.95	13.90	51.7	43,269	0.12%
2018/08/02	66.2	14.15	5	14.70	14.05	61.2	45,013	0.14%
2018/08/01	22.1	14.90	55	15.07	15.10	-32.9	45,817	-0.07%
2018/07/31	24	14.52	20	14.38	14.70	4	45,991	0.01%
2018/07/30	23	15.22	21	15.22	14.65	2	45,896	0.00%
2018/07/27	30	14.96	79.7	15.05	15.20	-49.7	45,824	-0.11%
2018/07/26	2	14.78	62	14.72	14.60	-60	45,953	-0.13%
2018/07/25	1	15.20	20.3	15.02	14.85	-19.3	46,184	-0.04%
2018/07/24	56	15.05	22	15.10	15.00	34	46,211	0.07%
2018/07/23	141	14.20	117.4	14.21	14.90	23.6	46,029	0.05%	大買/大賣/
2018/07/20	94	14.52	164	14.75	14.45	-70	46,309	-0.15%	大賣/
2018/07/19	96	15.40	75.7	15.74	15.40	20.3	46,882	0.04%
2018/07/18	110	15.49	3	15.48	14.90	107	46,468	0.23%	大買/鉅額交易
2018/07/17	28	15.68	126	15.72	15.50	-98	46,123	-0.21%	大賣/
2018/07/16	51	16.71	48	16.72	16.15	3	45,621	0.01%
2018/07/13	98	16.21	149.7	16.67	16.75	-51.7	45,003	-0.11%	大賣/
2018/07/12	61	15.79	39	15.87	15.60	22	44,392	0.05%
2018/07/11	195	15.73	81	15.96	15.55	114	44,173	0.26%	大買/鉅額交易
2018/07/10	24	14.70	58	14.99	15.05	-34	43,593	-0.08%
2018/07/09	20	13.89	2	13.95	13.70	18	43,706	0.04%
2018/07/06	33	13.93	46	13.71	13.95	-13	44,429	-0.03%
2018/07/05	6	13.92	56.5	14.35	13.85	-50.5	44,616	-0.11%
2018/07/04	38	13.48	192	14.03	14.35	-154	44,216	-0.35%	大賣/鉅額交易
2018/07/03	78	14.13	44	13.96	13.65	34	43,329	0.08%
2018/07/02	27	14.40	13	13.65	13.70	14	42,882	0.03%
2018/06/29	26	14.96	66	14.95	14.65	-40	42,332	-0.09%
2018/06/28	63	15.00	89.2	14.97	15.00	-26.2	41,940	-0.06%
2018/06/27	37	15.01	112.2	15.20	14.55	-75.2	41,426	-0.18%	大賣/
2018/06/26	138	14.31	293	14.13	15.05	-155	40,386	-0.38%	大買/大賣/鉅額交易
2018/06/25	125	14.67	15	14.67	14.60	110	38,673	0.28%	大買/鉅額交易
2018/06/22	256.3	16.28	80	16.41	16.20	176.3	38,095	0.46%	大買/鉅額交易
2018/06/21	240	18.36	131	18.83	17.95	109	36,866	0.30%	大買/大賣/鉅額交易
2018/06/20	33	16.69	20	17.03	17.80	13	35,806	0.04%
2018/06/19	27	18.28	65.7	17.97	18.45	-38.7	36,024	-0.11%
2018/06/15	29	16.98	14	16.99	17.70	15	36,071	0.04%
2018/06/14	25	15.90	319.8	16.42	16.45	-294.8	35,935	-0.82%	大賣/鉅額交易
2018/06/13	13	15.65	318	16.27	15.65	-305	35,583	-0.86%	大賣/鉅額交易
2018/06/12	0	0.00	228	17.48	17.35	-228	35,099	-0.65%	大賣/鉅額交易
2018/06/11	20	18.00	3	17.57	17.75	17	34,863	0.05%
2018/06/08	65	16.71	122.7	16.41	17.10	-57.7	34,505	-0.17%	大賣/
2018/06/07	36	17.29	111	17.04	16.45	-75	33,747	-0.22%	大賣/
2018/06/06	48	18.60	35	18.66	18.25	13	32,935	0.04%
2018/06/05	206	19.31	170.6	19.27	19.45	35.4	32,562	0.11%	大買/大賣/
2018/06/04	174	16.87	577	17.60	17.90	-403	30,655	-1.31%	大買/大賣/鉅額交易
2018/06/01	262.3	15.76	223.1	16.00	16.30	39.2	29,250	0.13%	大買/大賣/
2018/05/31	30	15.06	412	15.40	15.40	-382	27,078	-1.41%	大賣/鉅額交易
2018/05/30	88	13.21	542.2	13.94	14.00	-454.2	26,186	-1.73%	大賣/鉅額交易
2018/05/29	60	12.08	30	12.61	12.75	30	24,891	0.12%
2018/05/28	44	12.06	63.7	11.93	12.10	-19.7	24,318	-0.08%
2018/05/25	32	11.11	75	11.15	11.00	-43	23,627	-0.18%
2018/05/24	18	11.36	75.9	11.40	11.30	-57.9	23,314	-0.25%
2018/05/23	111	11.48	18	11.40	11.55	93	23,091	0.40%	大買/
2018/05/22	51	11.31	146.8	11.53	11.55	-95.8	22,704	-0.42%	大賣/
2018/05/21	30	10.23	15.7	10.50	10.50	14.3	21,639	0.07%
2018/05/18	30	9.67	12	9.44	9.56	18	21,408	0.08%
2018/05/17	26	9.43	41.1	9.47	9.70	-15.1	21,214	-0.07%
2018/05/16	132	9.66	72.5	9.13	9.08	59.5	20,677	0.29%	大買/
2018/05/15	1	9.60	100.2	9.60	9.60	-99.2	19,619	-0.51%
2018/05/14	90	8.72	18.4	8.73	8.73	71.7	19,636	0.36%
2018/05/11	144	7.65	70.5	7.89	7.94	73.5	19,100	0.38%	大買/
2018/05/10	16	7.12	212	7.02	7.22	-196	17,537	-1.12%	大賣/鉅額交易
2018/05/09	14	6.32	56	6.25	6.57	-42	15,601	-0.27%
2018/05/08	70	6.20	44	6.20	6.20	26	14,885	0.17%
2018/05/07	0	0.00	3	5.61	5.64	-3	14,932	-0.02%
2018/05/04	25	5.78	54	5.72	5.68	-29	15,197	-0.19%
2018/05/03	77	5.62	84	5.58	5.78	-7	15,859	-0.04%
2018/05/02	16	5.60	94	5.51	5.58	-78	16,669	-0.47%
2018/04/30	96	5.92	2	5.97	5.90	94	16,954	0.55%
2018/04/27	24	5.97	39	5.94	5.99	-15	17,174	-0.09%
2018/04/26	117.6	6.20	24	6.04	5.96	93.6	17,098	0.55%	大買/
2018/04/25	2	6.06	117.1	6.30	6.34	-115.1	16,215	-0.71%	大賣/鉅額交易
2018/04/24	17	5.69	0	0.00	5.77	17	15,208	0.11%
2018/04/23	39	5.63	51	5.67	5.75	-12	15,086	-0.08%
2018/04/20	50	5.70	3	5.70	5.70	47	14,944	0.31%
2018/04/19	1	5.70	29.5	5.71	5.70	-28.5	14,882	-0.19%
2018/04/18	51	5.70	2	5.80	5.79	49	14,791	0.33%
2018/04/17	23	5.75	142	5.76	5.57	-119	14,606	-0.81%	大賣/鉅額交易
2018/04/16	160	5.88	100	5.84	6.00	60	14,288	0.42%	大買/
2018/04/13	122	5.95	256	5.85	5.77	-134	13,710	-0.98%	大買/大賣/鉅額交易
2018/04/12	37	5.85	82	6.01	6.01	-45	12,983	-0.35%
2018/04/11	301	5.78	133	5.82	5.84	168	12,051	1.39%	大買/大賣/鉅額交易
2018/04/09	0	0.00	25	5.26	5.32	-25	11,420	-0.22%
2018/04/03	1	5.33	2	5.32	5.33	-1	11,452	-0.01%
2018/04/02	1	5.30	30.1	5.34	5.27	-29.1	11,440	-0.25%
2018/03/31	0	0.00	11	5.45	5.41	-11	11,331	-0.10%
2018/03/30	0	0.00	16	5.46	5.48	-16	11,281	-0.14%
2018/03/29	21	5.42	20	5.40	5.40	1	11,222	0.01%
2018/03/28	4	5.59	16.7	5.61	5.55	-12.7	11,064	-0.12%
2018/03/27	16	5.67	19	5.69	5.64	-3	10,975	-0.03%
2018/03/26	38	5.71	38	5.71	5.65	0	10,876	0.00%
2018/03/23	95.1	5.77	25	5.65	5.75	70.1	10,692	0.66%
2018/03/22	25	5.91	23	5.78	5.91	2	10,371	0.02%
2018/03/21	36	5.72	52.7	5.64	5.72	-16.7	9,677	-0.17%
2018/03/20	32	5.40	24	5.34	5.32	8	9,235	0.09%
2018/03/19	1	5.20	11	5.26	5.19	-10	9,088	-0.11%
2018/03/16	0	0.00	1	5.16	5.16	-1	9,045	-0.01%
2018/03/15	22	5.21	6.4	5.20	5.26	15.6	9,040	0.17%
2018/03/13	30	5.24	17.6	5.25	5.26	12.4	9,046	0.14%
2018/03/09	10	5.33	7.1	5.34	5.32	2.9	9,016	0.03%
2018/03/08	0	0.00	10	5.28	5.23	-10	8,940	-0.11%
2018/03/07	11	5.24	16	5.32	5.23	-5	8,911	-0.06%
2018/03/06	2	5.24	2	5.18	5.18	0	8,844	0.00%
2018/03/05	0	0.00	20	5.16	5.11	-20	8,800	-0.23%
2018/03/02	32	5.14	77	5.15	5.13	-45	8,828	-0.51%
2018/03/01	1	5.15	23	5.16	5.21	-22	8,826	-0.25%
2018/02/27	11	5.32	24	5.27	5.25	-13	8,781	-0.15%
2018/02/26	22	5.39	16	5.43	5.37	6	8,685	0.07%
2018/02/23	48	5.43	10	5.49	5.41	38	8,607	0.44%
2018/02/22	23	5.53	11	5.53	5.38	12	8,451	0.14%
2018/02/21	11	5.00	11	5.00	5.34	0	8,203	0.00%
2018/02/08	12	4.90	3	4.91	4.88	9	7,927	0.11%
2018/02/07	29	5.01	11.5	5.07	4.93	17.5	7,901	0.22%
2018/02/06	20	4.93	20	4.94	4.95	0	7,822	0.00%
2018/02/02	1	5.64	100	5.53	5.52	-99	7,454	-1.33%
2018/02/01	21	5.71	30	5.69	5.57	-9	7,397	-0.12%
2018/01/31	109	5.64	45	5.71	5.60	64	7,280	0.88%	大買/
2018/01/30	16	5.69	56	5.68	5.54	-40	6,919	-0.58%
2018/01/29	52	5.92	30.1	5.92	5.90	21.9	6,446	0.34%
2018/01/26	285	5.91	4	5.84	5.91	281	6,108	4.60%	大買/鉅額交易
2018/01/25	117	5.87	215	6.00	5.65	-98	5,247	-1.87%	大買/大賣/
2018/01/24	247	5.68	46	5.76	5.77	201	4,060	4.95%	大買/鉅額交易
2018/01/23	4	4.82	21	5.25	5.25	-17	3,311	-0.51%
2018/01/22	1	4.74	13	4.80	4.78	-12	2,862	-0.42%
2018/01/19	2	4.68	0	0.00	4.68	2	2,766	0.07%
2018/01/16	0	0.00	5	4.62	4.62	-5	2,662	-0.19%
2018/01/12	10	4.64	20	4.63	4.65	-10	2,665	-0.38%
2018/01/08	0	0.00	12.8	4.66	4.66	-12.8	2,748	-0.46%
2018/01/04	36	4.70	0	0.00	4.70	36	2,749	1.31%
2018/01/03	0	0.00	3	4.71	4.72	-3	2,737	-0.11%
2018/01/02	3	4.78	0	0.00	4.78	3	2,693	0.11%