亞太電 (3682)-凱基-台南券商分點個股進出

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

亞太電

(3682)

股價
7.47
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市網路設備
324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

亞太電 (3682)籌碼相關－凱基-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南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
2023/12/04	0	0.00	2.9	7.47	7.47	-2.9	4,044	-0.07%
2023/11/28	0	0.00	10	7.46	7.47	-10	3,183	-0.31%
2023/11/24	0	0.00	1.5	7.40	7.39	-1.5	3,077	-0.05%
2023/11/20	0	0.00	2	7.10	7.15	-2	2,735	-0.07%
2023/11/17	0	0.00	6.6	7.18	7.17	-6.6	2,656	-0.25%
2023/11/07	2	7.08	0	0.00	7.08	2	2,909	0.07%
2023/11/01	0	0.00	8	6.88	6.90	-8	2,800	-0.29%
2023/10/31	54	6.76	0	0.00	6.79	54	2,758	1.96%
2023/10/20	0	6.56	0	0.00	6.57	0	2,655	0.00%
2023/10/11	10	6.46	40.5	6.50	6.50	-30.5	2,807	-1.09%
2023/10/02	0	0.00	5	6.41	6.36	-5	2,850	-0.18%
2023/09/28	0	0.00	1	6.40	6.40	-1	2,874	-0.03%
2023/09/22	11	6.32	0	0.00	6.37	11	2,985	0.37%
2023/09/20	0.3	6.49	0	0.00	6.48	0.3	3,004	0.01%
2023/09/19	0	6.44	0	0.00	6.45	0	3,006	0.00%
2023/09/18	11	6.29	0	0.00	6.44	11	3,011	0.37%
2023/09/15	2	6.11	2	6.29	6.29	0	2,955	0.00%
2023/09/14	27	6.05	5.3	6.07	6.18	21.7	2,891	0.75%
2023/09/13	10	6.00	1	6.00	6.00	9	2,483	0.36%
2023/09/12	43	6.00	0	0.00	6.00	43	2,233	1.93%
2023/09/11	149	6.00	0	0.00	5.99	149	2,190	6.80%	大買/鉅額交易
2023/09/01	2	6.05	0	0.00	6.05	2	2,205	0.09%
2023/08/24	2	6.00	42	5.97	6.04	-40	2,214	-1.81%
2023/08/23	2	6.14	0	0.00	6.17	2	2,205	0.09%
2023/08/22	0	0.00	43	6.32	6.28	-43	2,205	-1.95%
2023/08/21	0	0.00	3.3	6.30	6.32	-3.3	2,204	-0.15%
2023/08/17	21	6.25	0	0.00	6.31	21	2,203	0.95%
2023/08/16	30	6.01	117	6.12	6.24	-87	2,206	-3.94%	大賣/
2023/08/01	0	0.00	8.2	6.42	6.42	-8.2	1,908	-0.43%
2023/07/28	1	6.52	0	0.00	6.51	1	1,905	0.05%
2023/07/25	0	0.00	2	6.51	6.54	-2	1,895	-0.11%
2023/07/24	2	6.65	0	0.00	6.52	2	1,893	0.11%
2023/07/21	20	6.66	0	0.00	6.65	20	1,872	1.07%
2023/07/20	0	0.00	2.5	6.34	6.30	-2.5	1,773	-0.14%
2023/07/18	0	0.00	0.3	6.35	6.35	-0.3	1,778	-0.02%
2023/07/05	0	0.00	20	6.63	6.45	-20	1,929	-1.04%
2023/07/03	0	0.00	8	6.62	6.64	-8	1,933	-0.41%
2023/06/21	0	0.00	16	6.77	6.81	-16	2,126	-0.75%
2023/06/20	10	6.92	75	6.97	6.84	-65	2,151	-3.02%
2023/06/19	0	0.00	5	6.88	6.99	-5	2,126	-0.24%
2023/06/16	0	0.00	2	6.81	6.84	-2	2,104	-0.09%
2023/06/15	10	6.81	2	6.82	6.81	8	2,096	0.38%
2023/06/14	10	6.80	8.2	6.77	6.78	1.8	2,068	0.09%
2023/06/13	10	6.78	0	0.00	6.78	10	2,088	0.48%
2023/06/07	0	0.00	0.1	6.75	6.78	-0.1	2,080	-0.01%
2023/05/30	1	6.69	0	0.00	6.68	1	2,138	0.05%
2023/05/29	0	0.00	1	6.71	6.71	-1	2,148	-0.05%
2023/05/26	1	6.68	0	0.00	6.70	1	2,136	0.05%
2023/05/24	0	0.00	8	6.78	6.75	-8	2,146	-0.37%
2023/05/23	1	6.80	0	0.00	6.78	1	2,131	0.05%
2023/05/19	0	0.00	2	6.76	6.77	-2	2,100	-0.10%
2023/05/15	0	0.00	1	6.56	6.56	-1	2,040	-0.05%
2023/05/10	0	0.00	10	6.65	6.66	-10	2,099	-0.48%
2023/05/09	0	0.00	1	6.63	6.64	-1	2,128	-0.05%
2023/05/03	1	6.56	0	0.00	6.58	1	2,299	0.04%
2023/04/28	0	0.00	2	6.61	6.71	-2	2,368	-0.08%
2023/04/25	0	0.00	41	6.57	6.55	-41	2,347	-1.75%
2023/04/24	0.5	6.62	0	0.00	6.61	0.5	2,339	0.02%
2023/04/20	1	6.55	0	0.00	6.53	1	2,362	0.04%
2023/04/18	15	6.79	1	6.77	6.76	14	2,343	0.60%
2023/04/17	1	6.72	10	6.71	6.78	-9	2,319	-0.39%
2023/04/13	10	6.58	0	0.00	6.59	10	2,241	0.45%
2023/04/12	3	6.57	0	0.00	6.57	3	2,264	0.13%
2023/04/11	0	0.00	0.7	6.50	6.55	-0.7	2,247	-0.03%
2023/04/10	2	6.48	0	0.00	6.50	2	2,217	0.09%
2023/04/06	2	6.48	0	0.00	6.48	2	2,157	0.09%
2023/03/31	5	6.46	0	0.00	6.47	5	2,130	0.23%
2023/03/30	5.1	6.44	0	0.00	6.45	5.1	2,097	0.24%
2023/03/29	13	6.39	22	6.45	6.50	-9	2,110	-0.43%
2023/03/28	0.4	6.28	0	0.00	6.32	0.4	2,029	0.02%
2023/03/27	0	0.00	3	6.27	6.28	-3	1,955	-0.15%
2023/03/23	0	0.00	0	6.18	6.21	0	1,928	0.00%
2023/03/21	2	6.14	7	6.14	6.13	-5	2,002	-0.25%
2023/03/20	0	0.00	5	6.12	6.14	-5	2,076	-0.24%
2023/03/17	0	0.00	4	6.04	6.03	-4	2,109	-0.19%
2023/03/16	0	0.00	30	6.03	6.02	-30	2,166	-1.38%
2023/03/15	19	6.02	0	0.00	6.01	19	2,145	0.89%
2023/03/14	13	6.01	0	0.00	6.02	13	2,150	0.60%
2023/03/13	15	6.02	18	6.01	6.02	-3	2,152	-0.14%
2023/03/09	6	6.08	0	0.00	6.09	6	2,122	0.28%
2023/03/08	3	6.10	0	0.00	6.11	3	2,088	0.14%
2023/03/07	0	0.00	21	6.16	6.15	-21	2,041	-1.03%
2023/03/06	2	6.16	0	0.00	6.14	2	2,034	0.10%
2023/03/03	1	6.15	3	6.16	6.16	-2	2,024	-0.10%
2023/03/02	2	6.16	0	0.00	6.18	2	2,016	0.10%
2023/03/01	1.1	6.17	3.6	6.20	6.18	-2.5	2,008	-0.12%
2023/02/24	7	6.22	4	6.21	6.21	3	2,001	0.15%
2023/02/23	3	6.22	0.3	6.23	6.23	2.7	1,999	0.14%
2023/02/22	10	6.24	0	0.00	6.24	10	2,000	0.50%
2023/02/16	0	0.00	9	6.24	6.22	-9	2,037	-0.44%
2023/02/15	0	0.00	15	6.22	6.22	-15	2,043	-0.73%
2023/02/14	0	0.00	5	6.28	6.24	-5	2,044	-0.24%
2023/02/13	0	0.00	2	6.29	6.29	-2	2,029	-0.10%
2023/02/10	0	0.00	10	6.25	6.28	-10	1,997	-0.50%
2023/02/09	0	0.00	3	6.29	6.26	-3	1,995	-0.15%
2023/02/07	0	0.00	3	6.27	6.29	-3	1,941	-0.15%
2023/01/30	1	6.19	48	6.15	6.15	-47	1,711	-2.75%
2023/01/13	0	0.00	22	5.98	5.98	-22	1,659	-1.33%
2023/01/12	3	6.01	17	6.02	6.00	-14	1,671	-0.84%
2023/01/11	1	6.03	0	0.00	6.02	1	1,660	0.06%
2023/01/09	0	0.00	50	6.13	6.14	-50	1,636	-3.05%
2023/01/06	42	6.05	21	6.04	6.02	21	1,596	1.32%
2023/01/05	1	6.03	20.4	6.04	6.02	-19.4	1,611	-1.20%
2023/01/04	21	6.03	22.6	6.04	6.03	-1.6	1,615	-0.10%
2023/01/03	5	6.05	0	0.00	6.00	5	1,624	0.31%
2022/12/29	25	5.90	0	0.00	5.93	25	1,601	1.56%
2022/12/28	0	0.00	12	5.94	5.90	-12	1,604	-0.75%
2022/12/22	40	5.97	0	0.00	5.97	40	1,668	2.40%
2022/12/21	0	0.00	21	5.98	5.96	-21	1,712	-1.23%
2022/12/19	3.1	5.97	0	0.00	5.96	3.1	1,685	0.18%
2022/12/15	2	6.00	0	0.00	5.99	2	1,678	0.12%
2022/12/14	5	5.99	0	0.00	5.98	5	1,681	0.30%
2022/12/13	1	5.86	0	0.00	5.97	1	1,640	0.06%
2022/12/12	4.3	5.95	1	5.95	5.92	3.3	1,574	0.21%
2022/12/09	15	6.01	0	0.00	6.00	15	1,513	0.99%
2022/12/08	2.1	6.05	0	0.00	6.03	2.1	1,465	0.14%
2022/12/06	0.1	6.21	0	0.00	6.13	0.1	1,407	0.01%
2022/12/05	3	6.21	0	0.00	6.21	3	1,399	0.21%
2022/12/01	0	0.00	22	6.22	6.22	-22	1,409	-1.56%
2022/11/28	0	0.00	1.3	6.15	6.17	-1.3	1,389	-0.09%
2022/11/25	0	0.00	11	6.18	6.22	-11	1,434	-0.77%
2022/11/21	10.3	6.11	0	0.00	6.12	10.3	1,410	0.73%
2022/11/17	6	6.12	0	0.00	6.14	6	1,422	0.42%
2022/11/16	3	6.22	0	0.00	6.15	3	1,398	0.21%
2022/11/15	10	6.26	0	0.00	6.24	10	1,392	0.72%
2022/11/14	10	6.25	0	0.00	6.25	10	1,399	0.71%
2022/11/11	1	6.24	0	0.00	6.24	1	1,393	0.07%
2022/11/09	1	6.21	0	0.00	6.24	1	1,413	0.07%
2022/11/08	22	6.24	0	0.00	6.22	22	1,418	1.55%
2022/10/25	0	0.00	3	6.30	6.29	-3	1,690	-0.18%
2022/10/18	0	0.00	1	6.25	6.26	-1	1,693	-0.06%
2022/10/14	0	0.00	1	6.24	6.20	-1	1,770	-0.06%
2022/10/13	1	6.17	0	0.00	6.18	1	1,897	0.05%
2022/10/06	0	0.00	25	6.20	6.18	-25	2,004	-1.25%
2022/09/29	0	0.00	40	6.53	6.53	-40	2,130	-1.88%
2022/09/28	1	6.48	20	6.48	6.50	-19	2,161	-0.88%
2022/09/27	2.1	6.45	2	6.41	6.43	0.1	2,259	0.00%
2022/09/23	2.1	6.59	0	0.00	6.54	2.1	2,469	0.08%
2022/09/21	1	6.66	0	0.00	6.67	1	2,543	0.04%
2022/09/20	1	6.70	0	0.00	6.70	1	2,574	0.04%
2022/09/19	1	6.74	1	6.75	6.74	0	2,630	0.00%
2022/09/15	2	6.81	0	0.00	6.80	2	2,841	0.07%
2022/09/08	1	6.76	0	0.00	6.79	1	3,034	0.03%
2022/09/06	1	6.85	0	0.00	6.84	1	3,197	0.03%
2022/08/29	21	6.89	0	0.00	6.87	21	3,267	0.64%
2022/08/26	0.1	6.98	0	0.00	6.96	0.1	3,280	0.00%
2022/08/25	4	6.99	10	7.02	6.99	-6	3,288	-0.18%
2022/08/24	2	6.94	0	0.00	6.94	2	3,279	0.06%
2022/08/17	11	7.02	0	0.00	6.99	11	3,356	0.33%
2022/08/16	5	7.02	26	7.03	7.02	-21	3,369	-0.62%
2022/08/15	10	7.05	5	7.03	7.05	5	3,364	0.15%
2022/08/12	26	7.03	0	0.00	7.04	26	3,377	0.77%
2022/08/11	1	7.03	0	0.00	7.03	1	3,391	0.03%
2022/08/10	10	7.00	3	7.00	7.01	7	3,424	0.20%
2022/08/04	3	6.77	10	6.88	6.85	-7	3,405	-0.21%
2022/08/03	0	0.00	1	6.80	6.79	-1	3,360	-0.03%
2022/07/27	3	6.83	0	0.00	6.90	3	3,651	0.08%
2022/07/26	0.1	6.84	0	0.00	6.79	0.1	3,709	0.00%
2022/07/25	11	6.83	0	0.00	6.85	11	3,825	0.29%
2022/07/22	2.1	6.84	1	6.80	6.80	1.1	3,951	0.03%
2022/07/21	1	6.91	0	0.00	6.90	1	4,128	0.02%
2022/07/20	10	7.03	0	0.00	7.00	10	4,214	0.24%
2022/07/19	2	7.11	2	7.12	7.11	0	4,201	0.00%
2022/07/15	10	7.17	0	0.00	7.21	10	4,200	0.24%
2022/07/14	1	7.16	0	0.00	7.18	1	4,241	0.02%
2022/07/12	11	7.19	0	0.00	7.19	11	4,462	0.25%
2022/07/11	1	7.26	10	7.25	7.23	-9	4,681	-0.19%
2022/07/08	13	7.38	51	7.38	7.35	-38	4,702	-0.81%
2022/07/07	0	0.00	2	7.52	7.50	-2	4,707	-0.04%
2022/07/05	0	0.00	2	7.58	7.63	-2	4,794	-0.04%
2022/07/04	9	7.40	1	7.40	7.54	8	4,739	0.17%
2022/07/01	42	7.23	0	0.00	7.24	42	4,661	0.90%
2022/06/30	1	7.28	0	0.00	7.30	1	4,632	0.02%
2022/06/29	10	7.49	10	7.43	7.46	0	4,621	0.00%
2022/06/27	0	0.00	32	7.45	7.35	-32	4,718	-0.68%
2022/06/24	33	7.24	9	7.35	7.45	24	4,711	0.51%
2022/06/22	0	0.00	2	7.14	7.16	-2	4,516	-0.04%
2022/06/21	0	0.00	63	7.21	7.25	-63	4,499	-1.40%
2022/06/20	0	0.00	5	7.06	7.10	-5	4,461	-0.11%
2022/06/17	41	7.07	2	7.08	7.05	39	4,448	0.88%
2022/06/16	6	7.24	6	7.18	7.15	0	4,422	0.00%
2022/06/15	0	0.00	45	7.15	7.31	-45	4,439	-1.01%
2022/06/13	43	7.03	10	7.03	7.06	33	4,409	0.75%
2022/06/09	1	7.08	40	7.08	7.10	-39	4,459	-0.87%
2022/06/07	1	7.09	0	0.00	7.08	1	4,523	0.02%
2022/06/06	5	7.11	5	7.09	7.11	0	4,566	0.00%
2022/06/01	1	7.14	0	0.00	7.12	1	4,797	0.02%
2022/05/31	15	7.08	0	0.00	7.12	15	5,009	0.30%
2022/05/30	30	7.09	0	0.00	7.10	30	5,187	0.58%
2022/05/25	6	7.15	6	7.13	7.10	0	5,972	0.00%
2022/05/24	25	7.09	107	7.09	7.06	-82	6,001	-1.37%	大賣/
2022/05/20	6	7.18	0	0.00	7.19	6	6,042	0.10%
2022/05/19	1	7.10	0	0.00	7.14	1	6,042	0.02%
2022/05/18	0	0.00	20	7.13	7.19	-20	6,052	-0.33%
2022/05/17	0	0.00	50	7.15	7.12	-50	6,007	-0.83%
2022/05/13	127	7.10	3.3	7.06	7.09	123.7	5,998	2.06%	大買/鉅額交易
2022/05/11	0	0.00	1	7.25	7.24	-1	5,976	-0.02%
2022/05/10	0	0.00	6	7.16	7.17	-6	5,969	-0.10%
2022/05/09	1	7.04	2	7.06	7.06	-1	5,944	-0.02%
2022/05/06	0	0.00	15	7.19	7.19	-15	5,921	-0.25%
2022/05/04	0	0.00	15	7.27	7.02	-15	5,831	-0.26%
2022/05/03	24	7.47	12	7.55	7.33	12	5,769	0.21%
2022/04/29	12	7.46	34	7.56	7.56	-22	5,757	-0.38%
2022/04/28	27	7.34	19	7.45	7.37	8	5,666	0.14%
2022/04/27	7	7.55	30	7.47	7.49	-23	5,571	-0.41%
2022/04/26	17	7.24	0	0.00	7.37	17	5,374	0.32%
2022/04/25	0	0.00	9	7.12	7.17	-9	5,281	-0.17%
2022/04/21	8	7.02	29	7.08	7.06	-21	5,143	-0.41%
2022/04/20	25	7.03	16.6	6.99	7.09	8.4	5,116	0.16%
2022/04/19	20	7.06	30	7.07	7.03	-10	5,064	-0.20%
2022/04/18	12	7.02	5	6.93	7.05	7	5,001	0.14%
2022/04/15	49	6.89	17	7.03	6.93	32	4,844	0.66%
2022/04/14	10	6.79	25	6.81	6.82	-15	4,591	-0.33%
2022/04/13	3	6.80	20	6.84	6.80	-17	4,559	-0.37%
2022/04/12	14	6.76	0	0.00	6.81	14	4,545	0.31%
2022/04/08	20	6.70	0	0.00	6.74	20	4,664	0.43%
2022/04/07	0	0.00	2.5	6.69	6.70	-2.5	4,612	-0.05%
2022/04/06	22	6.65	3	6.62	6.65	19	4,556	0.42%
2022/03/31	53	6.73	4	6.71	6.70	49	4,547	1.08%
2022/03/30	0	0.00	8	6.62	6.62	-8	4,440	-0.18%
2022/03/25	0	0.00	10	6.64	6.62	-10	4,350	-0.23%
2022/03/24	0	0.00	2	6.62	6.66	-2	4,368	-0.05%
2022/03/22	0	0.00	10	6.66	6.68	-10	4,398	-0.23%
2022/03/18	1	6.70	0	0.00	6.79	1	4,382	0.02%
2022/03/16	0	0.00	2	6.63	6.65	-2	4,270	-0.05%
2022/03/14	2	6.52	0.3	6.53	6.49	1.7	4,225	0.04%
2022/03/11	0	6.56	0	0.00	6.50	0	4,214	0.00%
2022/03/10	6	6.56	0	0.00	6.55	6	4,205	0.14%
2022/03/09	7.4	6.53	0	0.00	6.55	7.4	4,168	0.18%
2022/03/08	1	6.53	5	6.62	6.52	-4	4,133	-0.10%
2022/03/07	22	6.62	7	6.68	6.63	15	4,031	0.37%
2022/03/04	30.5	6.87	12.2	6.74	6.87	18.3	3,932	0.47%
2022/03/03	40	6.67	0	0.00	6.66	40	3,724	1.07%
2022/03/02	34	6.48	72	6.69	6.70	-38	3,581	-1.06%
2022/03/01	23	7.18	0	0.00	7.18	23	2,923	0.79%
2022/02/25	6	7.96	0	0.00	7.97	6	2,798	0.21%
2022/02/24	1	7.96	12	8.02	7.94	-11	2,825	-0.39%
2022/02/18	0	0.00	0.6	8.07	8.09	-0.6	2,763	-0.02%
2022/02/10	12	8.15	0	0.00	8.19	12	2,905	0.41%
2022/02/09	0	0.00	20	8.08	8.11	-20	3,100	-0.65%
2022/02/07	0	0.00	10	8.05	8.04	-10	3,106	-0.32%
2022/01/26	1	7.95	0	0.00	7.95	1	3,126	0.03%
2022/01/25	1	7.96	318	8.00	7.92	-317	3,121	-10.15%	大賣/鉅額交易
2022/01/24	13	8.03	0	0.00	8.02	13	3,096	0.42%
2022/01/21	4	8.09	1	8.08	8.08	3	3,052	0.10%
2022/01/20	13	8.18	0	0.00	8.19	13	3,038	0.43%
2022/01/19	0	0.00	10	8.12	8.09	-10	3,052	-0.33%
2022/01/17	1	8.11	0	0.00	8.11	1	3,027	0.03%
2022/01/14	30.1	8.14	0	0.00	8.15	30.1	3,027	0.99%
2022/01/13	1	8.18	0	0.00	8.17	1	3,019	0.03%
2022/01/12	1	8.17	0	0.00	8.19	1	3,009	0.03%
2022/01/11	0	0.00	1	8.20	8.18	-1	3,012	-0.03%
2022/01/10	0	0.00	5	8.25	8.23	-5	2,989	-0.17%
2022/01/07	10	8.23	5	8.23	8.22	5	2,995	0.17%
2022/01/06	10	8.27	10	8.27	8.26	0	2,983	0.00%
2022/01/05	13	8.31	0	0.00	8.35	13	2,996	0.43%
2022/01/04	42	8.41	1.3	8.44	8.40	40.7	2,972	1.37%
2022/01/03	1	8.55	18	8.60	8.54	-17	2,886	-0.59%
2021/12/30	0.1	8.26	0	0.00	8.22	0.1	2,726	0.00%
2021/12/29	24	8.29	6	8.28	8.28	18	2,704	0.67%
2021/12/28	3	8.23	1	8.22	8.20	2	2,676	0.07%
2021/12/27	0	0.00	5	8.20	8.22	-5	2,669	-0.19%
2021/12/24	0	0.00	1	8.20	8.19	-1	2,676	-0.04%
2021/12/23	20.1	8.21	2	8.21	8.19	18.1	2,674	0.68%
2021/12/21	0	0.00	6	8.19	8.17	-6	2,687	-0.22%
2021/12/20	7.1	8.15	0	0.00	8.19	7.1	2,724	0.26%
2021/12/17	11	8.26	0	0.00	8.04	11	2,700	0.41%
2021/12/15	1	8.20	0	0.00	8.19	1	2,651	0.04%
2021/12/14	1	8.24	0	0.00	8.20	1	2,650	0.04%
2021/12/13	0	0.00	10	8.24	8.27	-10	2,643	-0.38%
2021/12/08	12	8.44	0	0.00	8.38	12	2,696	0.44%
2021/12/07	6	8.20	0	0.00	8.20	6	2,631	0.23%
2021/12/03	0	0.00	3	8.24	8.26	-3	2,610	-0.11%
2021/12/01	0	0.00	10	8.37	8.38	-10	2,599	-0.38%
2021/11/30	0	0.00	55	8.26	8.18	-55	2,595	-2.12%
2021/11/29	0	0.00	48	8.24	8.22	-48	2,567	-1.87%
2021/11/26	30	8.38	0	0.00	8.31	30	2,554	1.17%
2021/11/25	0	0.00	0.8	8.52	8.49	-0.8	2,525	-0.03%
2021/11/24	14	8.46	0	0.00	8.50	14	2,534	0.55%
2021/11/23	100	8.53	2	8.58	8.50	98	2,549	3.84%
2021/11/22	4	8.46	9	8.43	8.46	-5	2,646	-0.19%
2021/11/19	0	0.00	1	8.42	8.42	-1	2,674	-0.04%
2021/11/18	1	8.37	10.1	8.37	8.41	-9.1	2,664	-0.34%
2021/11/17	1	8.40	8	8.38	8.39	-7	2,654	-0.26%
2021/11/16	3	8.42	4	8.44	8.39	-1	2,664	-0.04%
2021/11/15	17	8.39	10	8.42	8.43	7	2,677	0.26%
2021/11/12	2	8.48	0.5	8.52	8.43	1.5	2,684	0.05%
2021/11/08	2	8.84	65	8.69	8.78	-63	2,560	-2.46%
2021/11/05	5	8.40	0	0.00	8.40	5	2,346	0.21%
2021/11/04	0	0.00	5	8.45	8.36	-5	2,352	-0.21%
2021/11/03	20	8.31	0	0.00	8.40	20	2,354	0.85%
2021/10/27	0	0.00	61	8.35	8.40	-61	2,587	-2.36%
2021/10/26	0	0.00	65	8.25	8.28	-65	2,564	-2.53%
2021/10/25	10	8.19	0	0.00	8.18	10	2,554	0.39%
2021/10/21	0	0.00	10	8.20	8.19	-10	2,620	-0.38%
2021/10/20	20	8.16	0	0.00	8.14	20	2,626	0.76%
2021/10/19	3	8.11	0	0.00	8.16	3	2,641	0.11%
2021/10/15	0	0.00	8	8.09	8.14	-8	2,723	-0.29%
2021/10/14	8	8.04	0	0.00	8.06	8	2,756	0.29%
2021/10/13	16	8.10	1	8.02	8.03	15	2,771	0.54%
2021/10/12	3	8.11	0	0.00	8.05	3	2,780	0.11%
2021/10/07	15	8.16	8.2	8.10	8.16	6.8	2,838	0.24%
2021/10/06	0	0.00	1	8.03	8.02	-1	2,862	-0.03%
2021/10/04	4.1	8.01	0	0.00	8.01	4.1	2,919	0.14%
2021/10/01	3	8.10	0	0.00	8.05	3	2,925	0.10%
2021/09/29	29	8.14	0	0.00	8.14	29	2,952	0.98%
2021/09/28	5	8.27	11	8.25	8.24	-6	3,003	-0.20%
2021/09/27	2	8.34	5	8.34	8.31	-3	3,052	-0.10%
2021/09/24	3.5	8.19	0	0.00	8.20	3.5	3,050	0.11%
2021/09/23	1	8.19	0	0.00	8.19	1	3,089	0.03%
2021/09/22	3	8.18	0	0.00	8.19	3	3,144	0.10%
2021/09/17	11	8.26	31	8.30	8.33	-20	3,156	-0.63%
2021/09/15	12	8.23	50	8.38	8.38	-38	3,171	-1.20%
2021/09/14	5	8.27	1	8.26	8.20	4	3,162	0.13%
2021/09/13	1	8.32	11	8.34	8.29	-10	3,187	-0.31%
2021/09/10	2	8.14	0	0.00	8.15	2	3,229	0.06%
2021/09/08	11	8.18	3	8.17	8.11	8	3,322	0.24%
2021/09/07	2	8.17	0	0.00	8.18	2	3,681	0.05%
2021/09/06	50	8.30	0	0.00	8.25	50	3,717	1.34%
2021/09/03	7	8.30	0	0.00	8.29	7	3,738	0.19%
2021/09/02	20	8.28	1	8.28	8.26	19	3,889	0.49%
2021/09/01	5	8.35	0	0.00	8.33	5	3,936	0.13%
2021/08/30	1	8.37	0	0.00	8.37	1	4,358	0.02%
2021/08/27	8	8.42	15	8.41	8.38	-7	4,391	-0.16%
2021/08/26	4	8.52	3	8.49	8.46	1	4,661	0.02%
2021/08/25	1	8.22	0	0.00	8.20	1	4,638	0.02%
2021/08/24	2	8.04	15	8.01	8.00	-13	4,613	-0.28%
2021/08/23	0	0.00	0.3	8.02	8.03	-0.3	4,667	-0.01%
2021/08/20	0	0.00	5	8.02	7.98	-5	4,728	-0.11%
2021/08/19	4	8.01	0	0.00	8.02	4	4,785	0.08%
2021/08/18	1	8.11	0	0.00	8.11	1	4,786	0.02%
2021/08/17	0	0.00	2	8.07	8.06	-2	5,048	-0.04%
2021/08/13	2	8.19	0	0.00	8.19	2	5,123	0.04%
2021/08/12	0	0.00	3	8.21	8.22	-3	5,173	-0.06%
2021/08/10	15	8.27	2	8.22	8.21	13	5,336	0.24%
2021/08/06	31	8.49	0	0.00	8.43	31	5,548	0.56%
2021/08/05	9	8.61	86.3	8.59	8.70	-77.3	5,627	-1.37%
2021/08/02	2	8.05	0	0.00	8.10	2	5,972	0.03%
2021/07/28	1	8.13	0	0.00	8.03	1	6,187	0.02%
2021/07/27	0.1	8.20	1	8.16	8.15	-0.9	6,600	-0.01%
2021/07/26	0	0.00	3.2	8.22	8.21	-3.2	6,760	-0.05%
2021/07/23	0	0.00	1	8.24	8.24	-1	6,908	-0.01%
2021/07/22	14	8.24	10.7	8.23	8.20	3.3	7,386	0.05%
2021/07/21	26	8.33	2	8.21	8.16	24	7,713	0.31%
2021/07/20	20	8.41	0	0.00	8.29	20	7,859	0.25%
2021/07/19	5	8.43	9.9	8.49	8.44	-4.9	8,091	-0.06%
2021/07/16	0	0.00	20	8.62	8.51	-20	8,655	-0.23%
2021/07/15	21	8.34	0	0.00	8.40	21	9,118	0.23%
2021/07/14	20	8.34	0.8	8.31	8.31	19.2	9,302	0.21%
2021/07/13	10	8.48	0	0.00	8.42	10	9,671	0.10%
2021/07/12	5	8.49	0	0.00	8.50	5	10,235	0.05%
2021/07/09	1	8.53	2.8	8.55	8.51	-1.8	10,265	-0.02%
2021/07/08	0	0.00	3.3	8.57	8.58	-3.3	10,347	-0.03%
2021/07/07	1	8.57	0	0.00	8.56	1	10,464	0.01%
2021/07/06	40	8.69	13	8.61	8.61	27	10,826	0.25%
2021/07/05	2	8.70	11	8.69	8.69	-9	10,884	-0.08%
2021/07/01	10	8.71	10	8.74	8.72	0	11,102	0.00%
2021/06/29	16	8.75	0	0.00	8.71	16	11,209	0.14%
2021/06/28	0	0.00	0.4	8.80	8.81	-0.4	11,209	0.00%
2021/06/25	0	0.00	2.5	8.83	8.81	-2.5	11,223	-0.02%
2021/06/24	0	0.00	6	8.85	8.82	-6	11,255	-0.05%
2021/06/22	16.4	8.81	1	8.86	8.77	15.4	11,323	0.14%
2021/06/21	20	8.79	108	8.85	8.80	-88	11,331	-0.78%	大賣/
2021/06/18	21	8.98	10	8.99	8.98	11	11,358	0.10%
2021/06/16	45	9.19	40	9.27	9.14	5	11,382	0.04%
2021/06/11	0.5	9.01	0	0.00	9.01	0.5	11,101	0.00%
2021/06/10	20	9.11	4	9.18	9.07	16	11,123	0.14%
2021/06/09	24	9.18	0	0.00	9.01	24	11,013	0.22%
2021/06/08	12	9.36	36	9.31	9.19	-24	11,010	-0.22%
2021/06/07	5	9.19	18	9.00	9.18	-13	10,956	-0.12%
2021/06/04	3	9.04	5	9.01	9.01	-2	10,668	-0.02%
2021/06/03	2	9.00	57	9.13	9.17	-55	10,671	-0.52%
2021/06/02	34	8.85	0.6	8.80	8.85	33.4	10,442	0.32%
2021/06/01	20	8.74	3	8.74	8.75	17	10,494	0.16%
2021/05/31	10	8.79	0	0.00	8.71	10	11,321	0.09%
2021/05/28	3	8.79	0	0.00	8.78	3	11,332	0.03%
2021/05/27	10	8.64	0	0.00	8.65	10	11,385	0.09%
2021/05/26	0.4	8.62	0	0.00	8.59	0.4	11,394	0.00%
2021/05/25	92.5	8.64	45	8.67	8.62	47.5	11,432	0.42%
2021/05/21	0	0.00	20	8.32	8.33	-20	11,297	-0.18%
2021/05/20	13	8.34	0	0.00	8.21	13	11,338	0.11%
2021/05/19	40	8.31	10	8.30	8.32	30	11,303	0.27%
2021/05/18	5	8.35	5	8.02	8.34	0	11,332	0.00%
2021/05/17	6	7.50	33	7.81	7.70	-27	11,270	-0.24%
2021/05/14	10	8.25	0	0.00	8.30	10	11,165	0.09%
2021/05/13	16	8.24	5	8.40	8.26	11	11,102	0.10%
2021/05/12	61	9.05	1	8.39	8.38	60	10,991	0.55%
2021/05/11	17	9.29	30	9.34	9.18	-13	10,732	-0.12%
2021/05/10	3	9.55	4.3	9.55	9.55	-1.3	10,601	-0.01%
2021/05/07	18	9.50	1	9.55	9.56	17	10,595	0.16%
2021/05/06	12	9.52	10	9.42	9.44	2	10,604	0.02%
2021/05/05	96	9.53	23	9.58	9.45	73	10,613	0.69%
2021/05/04	139	9.60	60	9.80	9.56	79	10,684	0.74%	大買/
2021/05/03	1	9.76	11	9.83	9.76	-10	10,301	-0.10%
2021/04/29	12	10.04	12	10.05	10.05	0	10,227	0.00%
2021/04/28	64	10.19	48.7	10.15	10.15	15.3	10,164	0.15%
2021/04/27	10	10.05	16	10.07	10.00	-6	9,889	-0.06%
2021/04/26	21	9.98	20.7	9.99	9.92	0.3	9,610	0.00%
2021/04/23	7	9.97	32	9.99	9.93	-25	9,560	-0.26%
2021/04/22	18	10.01	21	9.97	9.80	-3	9,425	-0.03%
2021/04/21	22	10.36	176	10.30	10.35	-154	9,052	-1.70%	大賣/鉅額交易
2021/04/20	41	10.10	31	10.10	10.15	10	8,888	0.11%
2021/04/19	21	10.08	46	10.04	10.05	-25	8,855	-0.28%
2021/04/16	31	9.82	195	9.81	9.85	-164	8,650	-1.90%	大賣/鉅額交易
2021/04/15	20	9.65	4	9.66	9.65	16	8,209	0.19%
2021/04/14	65	9.59	4	9.68	9.58	61	8,269	0.74%
2021/04/13	60	9.66	64	9.78	9.64	-4	8,816	-0.05%
2021/04/12	90	9.66	175	9.85	9.79	-85	8,853	-0.96%	大賣/
2021/04/09	69	9.63	0	0.00	9.59	69	9,085	0.76%
2021/04/08	21	9.66	63	9.68	9.69	-42	9,095	-0.46%
2021/04/06	0.3	9.59	0	0.00	9.55	0.3	9,138	0.00%
2021/04/01	49	9.61	0.9	9.54	9.59	48.1	9,199	0.52%
2021/03/31	14	9.52	5	9.55	9.55	9	9,374	0.10%
2021/03/30	1	9.52	3	9.52	9.54	-2	9,458	-0.02%
2021/03/29	107	9.54	0	0.00	9.52	107	9,561	1.12%	大買/鉅額交易
2021/03/26	35	9.54	0	0.00	9.54	35	9,984	0.35%
2021/03/25	48	9.57	0	0.00	9.52	48	10,667	0.45%
2021/03/24	5	9.65	13.1	9.60	9.58	-8.1	11,315	-0.07%
2021/03/23	6	9.65	0	0.00	9.66	6	11,406	0.05%
2021/03/22	3	9.57	0	0.00	9.59	3	11,336	0.03%
2021/03/19	25	9.52	5	9.54	9.60	20	11,357	0.18%
2021/03/18	66	9.65	1	9.58	9.58	65	11,422	0.57%
2021/03/17	5	9.55	4	9.57	9.57	1	11,469	0.01%
2021/03/15	1	9.60	0	0.00	9.59	1	11,534	0.01%
2021/03/12	26	9.62	0	0.00	9.62	26	11,621	0.22%
2021/03/11	30	9.63	6	9.61	9.61	24	11,786	0.20%
2021/03/10	0	0.00	5	9.63	9.59	-5	11,805	-0.04%
2021/03/09	29.9	9.59	0	0.00	9.61	29.9	11,843	0.25%
2021/03/08	7	9.75	0	0.00	9.63	7	11,876	0.06%
2021/03/05	10	9.78	32	9.74	9.72	-22	11,936	-0.18%
2021/03/04	47	10.00	103	9.98	9.87	-56	11,877	-0.47%	大賣/
2021/03/02	35.4	9.60	0	0.00	9.47	35.4	11,065	0.32%
2021/02/26	1	9.68	0	0.00	9.74	1	11,021	0.01%
2021/02/24	0	0.00	28	9.84	9.71	-28	11,049	-0.25%
2021/02/23	5	9.59	0	0.00	9.75	5	11,154	0.04%
2021/02/22	30	9.61	50	9.60	9.61	-20	11,098	-0.18%
2021/02/19	0.3	9.57	0	0.00	9.60	0.3	11,035	0.00%
2021/02/18	2	9.60	0	0.00	9.61	2	11,036	0.02%
2021/02/17	0	0.00	2.6	9.56	9.53	-2.6	11,014	-0.02%
2021/02/05	2	9.50	12	9.59	9.54	-10	10,976	-0.09%
2021/02/04	11	9.54	0	0.00	9.50	11	10,977	0.10%
2021/02/03	20	9.57	10.6	9.53	9.52	9.4	10,985	0.09%
2021/02/02	32	9.60	43	9.58	9.58	-11	10,997	-0.10%
2021/02/01	11	9.52	0	0.00	9.48	11	10,970	0.10%
2021/01/28	13	9.72	2	9.83	9.75	11	10,867	0.10%
2021/01/27	22	9.86	0	0.00	9.86	22	10,819	0.20%
2021/01/26	51	9.94	0	0.00	9.82	51	10,734	0.48%
2021/01/25	1	9.51	8	9.68	9.67	-7	10,594	-0.07%
2021/01/22	1	9.55	2	9.40	9.48	-1	10,570	-0.01%
2021/01/21	7	9.59	3	9.64	9.54	4	10,532	0.04%
2021/01/20	2	9.65	30	9.76	9.53	-28	10,494	-0.27%
2021/01/19	1	9.99	4	9.98	9.95	-3	10,443	-0.03%
2021/01/18	1	9.97	1.3	9.96	9.92	-0.3	10,474	0.00%
2021/01/15	1	10.10	0	0.00	10.10	1	10,427	0.01%
2021/01/14	7	10.31	62.2	10.34	10.35	-55.2	10,358	-0.53%
2021/01/13	7	10.30	38	10.33	10.25	-31	10,216	-0.30%
2021/01/12	17	10.17	50	10.12	10.05	-33	9,986	-0.33%
2021/01/11	32	10.42	25	10.23	10.20	7	10,011	0.07%
2021/01/08	33	10.15	8	10.29	10.10	25	10,046	0.25%
2021/01/07	3	10.30	5	10.35	10.20	-2	9,953	-0.02%
2021/01/06	31	10.47	33	10.59	10.30	-2	9,932	-0.02%
2021/01/05	11	10.44	9	10.40	10.35	2	9,409	0.02%
2021/01/04	19.4	10.42	42.7	10.59	10.60	-23.2	9,385	-0.25%
2020/12/31	3	10.15	8	10.12	10.10	-5	9,383	-0.05%
2020/12/30	13.3	10.27	7	10.30	10.25	6.3	9,636	0.07%
2020/12/29	38	10.18	7.6	10.29	10.20	30.4	9,552	0.32%
2020/12/28	5	10.10	0	0.00	10.10	5	9,389	0.05%
2020/12/25	22	10.12	27	10.19	10.10	-5	9,394	-0.05%
2020/12/24	10	9.96	11	9.99	9.92	-1	9,303	-0.01%
2020/12/23	1.4	9.96	8	9.95	9.94	-6.6	9,290	-0.07%
2020/12/22	27	10.16	23	10.28	9.93	4	9,471	0.04%
2020/12/21	101	10.40	25	10.40	10.20	76	9,109	0.83%	大買/
2020/12/18	1	10.20	134	10.03	10.60	-133	8,460	-1.57%	大賣/鉅額交易
2020/12/17	10	9.68	2.6	9.62	9.64	7.4	7,927	0.09%
2020/12/14	3	9.70	0.7	9.58	9.67	2.3	8,039	0.03%
2020/12/11	0	0.00	2.6	9.52	9.45	-2.6	8,071	-0.03%
2020/12/10	0	0.00	13	9.62	9.57	-13	8,404	-0.15%
2020/12/09	0	0.00	16	9.64	9.63	-16	9,058	-0.18%
2020/12/08	0	0.00	7	9.73	9.68	-7	10,968	-0.06%
2020/12/07	22	9.79	80	9.71	9.79	-58	11,868	-0.49%
2020/12/04	7	9.65	30	9.65	9.62	-23	13,342	-0.17%
2020/12/03	0	0.00	5	9.71	9.62	-5	13,358	-0.04%
2020/12/02	6	9.72	0	0.00	9.70	6	13,503	0.04%
2020/12/01	1	9.79	3	9.80	9.81	-2	13,462	-0.01%
2020/11/30	1	9.70	6.7	9.71	9.66	-5.7	13,396	-0.04%
2020/11/27	41	9.72	27	9.65	9.69	14	13,355	0.10%
2020/11/26	1	9.59	66	9.62	9.59	-65	13,416	-0.48%
2020/11/25	0	0.00	11	9.65	9.54	-11	13,434	-0.08%
2020/11/24	6	9.63	0	0.00	9.60	6	13,420	0.04%
2020/11/23	30	9.76	2	9.70	9.69	28	13,454	0.21%
2020/11/20	26	9.63	48.3	9.73	9.79	-22.3	13,357	-0.17%
2020/11/19	1	9.43	4.7	9.44	9.41	-3.7	13,199	-0.03%
2020/11/18	0	0.00	8	9.38	9.38	-8	13,173	-0.06%
2020/11/17	0	0.00	10	9.34	9.35	-10	13,189	-0.08%
2020/11/16	1	9.37	1.7	9.47	9.36	-0.7	13,281	0.00%
2020/11/13	0	0.00	0.8	9.35	9.35	-0.8	13,325	-0.01%
2020/11/12	4	9.36	6	9.31	9.31	-2	13,355	-0.01%
2020/11/11	18	9.42	0	0.00	9.44	18	13,397	0.13%
2020/11/10	9	9.38	0	0.00	9.37	9	13,378	0.07%
2020/11/06	10	9.53	0	0.00	9.43	10	13,363	0.07%
2020/11/05	0	0.00	28	9.44	9.45	-28	13,367	-0.21%
2020/11/04	1	9.45	32	9.50	9.44	-31	13,410	-0.23%
2020/11/02	3	9.39	4	9.43	9.45	-1	13,480	-0.01%
2020/10/30	4.4	9.54	2	9.55	9.40	2.4	13,480	0.02%
2020/10/29	4.4	9.34	1	9.39	9.43	3.4	13,453	0.03%
2020/10/28	15	9.57	2	9.62	9.55	13	13,417	0.10%
2020/10/27	17	9.58	0	0.00	9.55	17	13,371	0.13%
2020/10/26	18	9.75	3.7	9.78	9.75	14.3	13,302	0.11%
2020/10/23	6	9.90	5	9.89	9.90	1	13,216	0.01%
2020/10/22	0.1	9.97	0	0.00	9.97	0.1	13,153	0.00%
2020/10/21	12	10.09	0	0.00	10.00	12	13,131	0.09%
2020/10/20	10	10.15	5	10.10	10.10	5	13,123	0.04%
2020/10/19	3	10.17	7	10.16	10.15	-4	13,058	-0.03%
2020/10/16	21	10.05	4	10.06	10.00	17	12,946	0.13%
2020/10/15	12	9.77	15	9.95	9.82	-3	12,758	-0.02%
2020/10/13	1	9.72	20	9.82	9.98	-19	12,647	-0.15%
2020/10/12	2	9.76	9	9.85	9.84	-7	12,543	-0.06%
2020/10/08	26.4	10.51	22	10.25	10.10	4.4	12,434	0.04%
2020/10/07	100	10.25	42.4	10.28	10.35	57.6	11,883	0.48%
2020/10/06	4	9.41	2	9.39	9.42	2	11,554	0.02%
2020/10/05	4	9.38	53.8	9.43	9.38	-49.8	11,610	-0.43%
2020/09/30	2	9.41	2	9.40	9.50	0	11,582	0.00%
2020/09/29	26	9.51	0	0.00	9.48	26	11,506	0.23%
2020/09/28	7	9.81	0	0.00	9.88	7	11,386	0.06%
2020/09/25	12	9.82	10	9.90	9.95	2	11,357	0.02%
2020/09/24	14	9.50	3	9.59	9.30	11	11,135	0.10%
2020/09/23	5	9.60	39	9.60	9.62	-34	11,189	-0.30%
2020/09/22	9	9.54	31	9.60	9.55	-22	11,550	-0.19%
2020/09/21	26.1	9.99	22	9.92	9.89	4.1	11,603	0.04%
2020/09/18	5	10.00	46	10.06	10.10	-41	11,534	-0.36%
2020/09/17	5	10.08	41	10.05	10.10	-36	11,458	-0.31%
2020/09/16	14	10.01	10.7	10.00	10.00	3.4	11,455	0.03%
2020/09/15	23.2	10.00	36	9.90	10.20	-12.8	11,469	-0.11%
2020/09/14	81	10.44	68	10.29	10.30	13	11,133	0.12%
2020/09/11	235	11.37	138.6	11.44	11.20	96.4	10,569	0.91%	大買/大賣/
2020/09/10	72	10.48	231	10.48	10.70	-159	8,817	-1.80%	大賣/鉅額交易
2020/09/09	144	9.46	544.8	9.64	9.77	-400.8	7,869	-5.09%	大買/大賣/鉅額交易
2020/09/08	35	8.89	3	8.89	8.89	32	6,320	0.51%
2020/09/04	37	7.25	36	7.33	7.36	1	6,154	0.02%
2020/09/03	10	7.40	7.6	7.39	7.36	2.4	6,155	0.04%
2020/09/02	6	7.32	10	7.37	7.31	-4	6,125	-0.07%
2020/09/01	5	7.51	68.7	7.52	7.47	-63.7	6,113	-1.04%
2020/08/31	0	0.00	4	7.42	7.42	-4	6,080	-0.07%
2020/08/28	0	0.00	1	7.37	7.34	-1	6,081	-0.02%
2020/08/27	41.4	7.27	41	7.38	7.26	0.4	6,156	0.01%
2020/08/25	22.1	7.11	0	0.00	7.14	22.1	6,091	0.36%
2020/08/24	2	7.09	0	0.00	7.09	2	6,067	0.03%
2020/08/20	11	7.08	0	0.00	7.08	11	6,061	0.18%
2020/08/19	2	7.32	30	7.37	7.32	-28	5,957	-0.47%
2020/08/18	25	7.41	101	7.38	7.43	-76	5,876	-1.29%	大賣/
2020/08/17	46.8	7.38	8	7.40	7.33	38.8	5,861	0.66%
2020/08/14	3	7.13	40	7.13	7.21	-37	5,794	-0.64%
2020/08/13	0	0.00	10	7.18	7.12	-10	5,832	-0.17%
2020/08/12	2	7.14	0	0.00	7.17	2	5,823	0.03%
2020/08/11	18	7.09	0.7	7.11	7.11	17.3	5,809	0.30%
2020/08/10	0	0.00	30	7.16	7.22	-30	5,797	-0.52%
2020/08/07	2	7.10	0.7	7.10	7.10	1.3	5,779	0.02%
2020/08/06	3	7.35	0	0.00	7.25	3	5,722	0.05%
2020/08/04	0	0.00	30	7.26	7.26	-30	5,747	-0.52%
2020/08/03	12	7.28	8.6	7.18	7.20	3.4	5,768	0.06%
2020/07/30	21	7.54	4	7.47	7.41	17	5,780	0.29%
2020/07/29	3	7.05	0	0.00	7.10	3	5,717	0.05%
2020/07/28	17	7.08	73	7.12	7.05	-56	5,738	-0.98%
2020/07/27	35	7.19	100	7.25	7.17	-65	5,790	-1.12%
2020/07/24	15	7.35	25	7.39	7.34	-10	5,799	-0.17%
2020/07/23	14	7.53	4	7.54	7.52	10	5,784	0.17%
2020/07/22	40	7.53	11	7.64	7.64	29	5,833	0.50%
2020/07/21	1	7.32	1	7.32	7.44	0	5,745	0.00%
2020/07/20	3	7.35	0	0.00	7.30	3	5,717	0.05%
2020/07/17	11	7.35	0	0.00	7.29	11	5,731	0.19%
2020/07/16	5	7.42	3.7	7.42	7.41	1.3	5,737	0.02%
2020/07/15	25	7.48	4	7.50	7.41	21	5,738	0.37%
2020/07/14	66	7.44	13	7.44	7.43	53	5,773	0.92%
2020/07/13	23	7.52	20	7.50	7.51	3	5,737	0.05%
2020/07/10	30.7	7.50	5	7.55	7.43	25.7	5,750	0.45%
2020/07/09	53	7.81	21	7.81	7.74	32	5,678	0.56%
2020/07/08	8	7.83	23.1	7.81	7.79	-15.1	5,681	-0.27%
2020/07/07	14	7.79	13	7.77	7.73	1	5,705	0.02%
2020/07/06	19	7.86	30	7.85	7.89	-11	5,928	-0.19%
2020/07/03	13	7.75	3.6	7.91	7.78	9.4	6,117	0.15%
2020/07/02	14	7.89	0.3	7.85	7.85	13.7	6,209	0.22%
2020/07/01	82	8.13	36	8.18	8.01	46	6,054	0.76%
2020/06/30	56	7.59	7	7.42	7.89	49	5,668	0.86%
2020/06/29	3	7.14	0	0.00	7.18	3	5,481	0.05%
2020/06/24	3	7.28	14	7.28	7.26	-11	5,456	-0.20%
2020/06/23	5	7.29	5	7.28	7.27	0	5,513	0.00%
2020/06/22	13	7.32	22	7.37	7.42	-9	5,524	-0.16%
2020/06/19	13	7.22	6	7.17	7.09	7	5,418	0.13%
2020/06/18	13	7.35	23	7.38	7.27	-10	5,371	-0.19%
2020/06/17	41.2	7.21	4	7.22	7.19	37.2	5,247	0.71%
2020/06/16	20	6.89	0	0.00	6.93	20	5,138	0.39%
2020/06/15	2	6.88	0	0.00	6.86	2	5,201	0.04%
2020/06/12	0	0.00	5	6.48	6.57	-5	5,112	-0.10%
2020/06/11	18	6.89	0	0.00	6.65	18	5,135	0.35%
2020/06/10	10	6.85	0	0.00	6.89	10	5,154	0.19%
2020/06/09	0	0.00	16.1	6.86	6.86	-16.1	5,267	-0.31%
2020/06/05	1	6.92	10	6.91	6.90	-9	5,379	-0.17%
2020/06/04	10	6.82	4.4	6.87	6.82	5.6	5,366	0.10%
2020/06/03	10	6.77	6	6.84	6.79	4	5,417	0.07%
2020/06/02	3	6.73	0	0.00	6.68	3	5,312	0.06%
2020/06/01	0	0.00	12.3	6.66	6.65	-12.3	5,316	-0.23%
2020/05/29	3	6.50	5	6.49	6.56	-2	5,319	-0.04%
2020/05/28	11	6.59	9	6.55	6.51	2	5,331	0.04%
2020/05/27	0	0.00	7	6.64	6.60	-7	5,358	-0.13%
2020/05/26	10	6.62	10	6.63	6.63	0	5,415	0.00%
2020/05/25	9	6.53	0	0.00	6.54	9	5,415	0.17%
2020/05/22	4	6.62	2	6.62	6.56	2	5,440	0.04%
2020/05/21	0.3	6.67	11	6.71	6.72	-10.7	5,437	-0.20%
2020/05/20	7	6.72	4	6.75	6.73	3	5,427	0.06%
2020/05/18	2	6.51	0	0.00	6.50	2	5,437	0.04%
2020/05/15	1	6.61	2	6.59	6.56	-1	5,506	-0.02%
2020/05/14	1	6.67	20	6.60	6.61	-19	5,499	-0.35%
2020/05/12	24	6.74	3	6.75	6.72	21	5,708	0.37%
2020/05/11	2	6.82	5	6.84	6.82	-3	5,781	-0.05%
2020/05/08	5	6.94	0	0.00	6.81	5	5,754	0.09%
2020/05/07	6	6.88	15	6.81	6.90	-9	5,748	-0.16%
2020/05/06	0	0.00	79	6.77	6.75	-79	5,735	-1.38%
2020/05/05	5	6.80	80	6.80	6.75	-75	5,751	-1.30%
2020/05/04	0	0.00	21	6.78	6.76	-21	5,835	-0.36%
2020/04/30	10	6.95	126	6.90	6.90	-116	5,941	-1.95%	大賣/鉅額交易
2020/04/29	1	6.87	3	6.90	6.87	-2	6,152	-0.03%
2020/04/28	0	0.00	115	6.90	6.81	-115	6,507	-1.77%	大賣/鉅額交易
2020/04/27	19	6.81	0	0.00	6.82	19	6,561	0.29%
2020/04/23	4	6.55	0	0.00	6.57	4	7,184	0.06%
2020/04/22	5	6.41	0	0.00	6.47	5	7,448	0.07%
2020/04/21	16	6.62	73.3	6.53	6.53	-57.3	7,740	-0.74%
2020/04/20	18	6.76	0	0.00	6.76	18	8,033	0.22%
2020/04/17	23	6.81	35	6.86	6.73	-12	8,398	-0.14%
2020/04/16	8	6.77	0	0.00	6.75	8	8,552	0.09%
2020/04/15	7	6.82	7	6.87	6.81	0	8,710	0.00%
2020/04/14	47	6.76	1	6.78	6.81	46	8,864	0.52%
2020/04/13	21.5	6.79	0	0.00	6.71	21.5	8,975	0.24%
2020/04/10	50	6.85	2	6.82	6.86	48	9,427	0.51%
2020/04/09	206	7.07	12	7.13	6.85	194	9,499	2.04%	大買/鉅額交易
2020/04/08	58	6.56	36.6	6.80	7.06	21.4	9,474	0.23%
2020/04/07	15	6.22	45.7	6.08	6.42	-30.6	9,505	-0.32%
2020/04/06	0	0.00	6.3	5.85	5.84	-6.3	9,485	-0.07%
2020/04/01	55	5.88	21	5.80	5.84	34	9,608	0.35%
2020/03/31	68	5.66	0	0.00	5.70	68	9,673	0.70%
2020/03/30	10	5.57	0	0.00	5.62	10	9,853	0.10%
2020/03/27	36	5.94	7	5.89	5.74	29	10,190	0.28%
2020/03/26	0	0.00	5	5.71	5.75	-5	10,310	-0.05%
2020/03/25	25	5.48	166	5.45	5.43	-141	10,443	-1.35%	大賣/鉅額交易
2020/03/24	16.9	5.28	1	5.32	5.27	15.9	10,977	0.14%
2020/03/23	1	5.12	16.1	5.16	5.15	-15.1	11,324	-0.13%
2020/03/20	20	5.38	14	5.43	5.43	6	11,459	0.05%
2020/03/19	61.5	5.18	47	5.06	5.05	14.5	11,587	0.12%
2020/03/18	11	5.63	22	5.69	5.61	-11	11,627	-0.09%
2020/03/17	19	5.64	18	5.73	5.66	1	12,059	0.01%
2020/03/16	23	5.94	54	5.98	5.87	-31	12,373	-0.25%
2020/03/13	78	5.75	34.8	5.87	5.95	43.2	12,647	0.34%
2020/03/12	29	6.31	15	6.26	6.20	14	12,796	0.11%
2020/03/11	2	6.85	20	6.93	6.81	-18	13,087	-0.14%
2020/03/10	29	6.74	5	6.81	6.84	24	13,735	0.17%
2020/03/09	14	6.99	44	6.98	6.93	-30	15,128	-0.20%
2020/03/06	3	7.16	1	7.21	7.17	2	16,911	0.01%
2020/03/05	1	7.32	1	7.30	7.24	0	17,458	0.00%
2020/03/04	44	7.23	0	0.00	7.22	44	17,690	0.25%
2020/03/02	25	7.13	4	7.34	7.26	21	19,154	0.11%
2020/02/27	7	7.28	3	7.38	7.38	4	22,704	0.02%
2020/02/26	13	7.40	0	0.00	7.38	13	24,695	0.05%
2020/02/24	0	0.00	8	7.76	7.62	-8	25,477	-0.03%
2020/02/20	0	0.00	14	7.84	7.83	-14	26,565	-0.05%
2020/02/19	5	7.76	1	7.78	7.83	4	26,589	0.02%
2020/02/18	17	7.82	16	7.87	7.81	1	26,644	0.00%
2020/02/17	3.4	7.51	0	0.00	7.55	3.4	26,742	0.01%
2020/02/14	36	7.71	0	0.00	7.65	36	27,147	0.13%
2020/02/13	28.1	7.97	17	8.05	7.60	11.1	27,144	0.04%
2020/02/12	8	7.27	23.5	7.68	7.70	-15.5	26,979	-0.06%
2020/02/11	3	7.08	0	0.00	7.00	3	26,879	0.01%
2020/02/10	7	6.98	9	6.96	7.00	-2	26,888	-0.01%
2020/02/07	3	7.17	0	0.00	7.11	3	26,906	0.01%
2020/02/06	4	7.31	0.7	7.23	7.24	3.3	26,895	0.01%
2020/02/05	1	7.21	8	7.20	7.18	-7	26,869	-0.03%
2020/02/04	41	7.39	0	0.00	7.33	41	26,817	0.15%
2020/02/03	32	7.14	0.6	7.12	7.12	31.4	26,682	0.12%
2020/01/31	78.4	8.00	7	7.94	7.90	71.4	26,408	0.27%
2020/01/30	45	8.65	6	8.66	8.65	39	26,088	0.15%
2020/01/20	17.1	9.89	71	9.71	9.61	-53.9	26,196	-0.21%
2020/01/08	5	6.99	1	7.02	6.95	4	25,819	0.02%
2020/01/07	28	7.03	11	7.12	7.09	17	25,577	0.07%
2020/01/06	30	7.04	7	7.06	7.02	23	25,332	0.09%
2020/01/03	25	7.26	23	7.31	7.18	2	25,103	0.01%
2020/01/02	26	7.41	5	7.35	7.35	21	24,869	0.08%
2019/12/31	38	7.57	0	0.00	7.53	38	24,572	0.15%
2019/12/30	6	7.68	2	7.72	7.64	4	24,401	0.02%
2019/12/27	15	7.73	172	7.74	7.66	-157	24,270	-0.65%	大賣/鉅額交易
2019/12/26	13	7.71	14	7.72	7.71	-1	24,125	0.00%
2019/12/25	24	7.81	33	7.77	7.80	-9	24,068	-0.04%
2019/12/24	2	7.53	13	7.51	7.52	-11	23,648	-0.05%
2019/12/23	13	7.57	15	7.72	7.50	-2	23,541	-0.01%
2019/12/20	29	7.69	101	7.66	7.66	-72	23,299	-0.31%	大賣/
2019/12/19	18	7.85	67	7.85	7.83	-49	23,024	-0.21%
2019/12/18	12	8.00	5	7.95	7.92	7	22,946	0.03%
2019/12/17	3	7.97	5	8.02	7.91	-2	22,850	-0.01%
2019/12/16	15	7.95	114	7.99	7.95	-99	22,854	-0.43%	大賣/
2019/12/13	46	7.96	102	7.86	7.85	-56	22,677	-0.25%	大賣/
2019/12/12	14	8.06	18	8.06	8.01	-4	22,492	-0.02%
2019/12/11	4	8.13	15	8.12	8.08	-11	22,398	-0.05%
2019/12/10	60	8.21	78	8.15	8.13	-18	22,399	-0.08%
2019/12/09	76	8.11	7	8.15	8.08	69	21,926	0.31%
2019/12/06	10	7.99	105	8.06	7.97	-95	21,601	-0.44%	大賣/
2019/12/05	16	8.12	43	8.12	8.03	-27	21,511	-0.13%
2019/12/04	22	8.00	0	0.00	8.03	22	21,309	0.10%
2019/12/03	45	7.98	63	8.07	8.10	-18	21,240	-0.08%
2019/12/02	42	7.85	25	7.97	7.80	17	20,798	0.08%
2019/11/29	159	8.23	198	8.10	8.08	-39	20,505	-0.19%	大買/大賣/
2019/11/28	15	8.07	11	8.08	8.04	4	20,183	0.02%
2019/11/27	22	8.10	160	8.10	8.06	-138	19,947	-0.69%	大賣/鉅額交易
2019/11/26	27	8.24	7	8.46	8.18	20	19,548	0.10%
2019/11/25	142	8.47	227	8.49	8.44	-85	18,868	-0.45%	大買/大賣/
2019/11/22	81	7.98	510	8.08	8.20	-429	17,452	-2.46%	大賣/鉅額交易
2019/11/21	148	7.59	137	7.57	7.55	11	15,643	0.07%	大買/大賣/
2019/11/20	28	7.38	45	7.38	7.40	-17	15,085	-0.11%
2019/11/19	32	7.47	83	7.44	7.50	-51	14,885	-0.34%
2019/11/18	27	7.42	46	7.43	7.28	-19	14,533	-0.13%
2019/11/15	402	8.00	230	7.96	7.71	172	13,582	1.27%	大買/大賣/鉅額交易
2019/11/14	103	7.45	242	7.49	7.60	-139	10,068	-1.38%	大買/大賣/鉅額交易
2019/11/13	10	6.57	83	6.69	6.91	-73	8,079	-0.90%
2019/11/12	0	0.00	31	6.37	6.29	-31	7,449	-0.42%
2019/11/11	14	6.43	77	6.44	6.38	-63	7,583	-0.83%
2019/11/08	62	6.72	104	6.64	6.59	-42	7,773	-0.54%	大賣/
2019/11/07	1	6.18	0	0.00	6.21	1	7,229	0.01%
2019/11/06	0	0.00	6	6.22	6.21	-6	7,156	-0.08%
2019/11/05	14	6.29	0	0.00	6.25	14	7,099	0.20%
2019/11/04	31	6.17	47	6.35	6.32	-16	6,997	-0.23%
2019/11/01	0	0.00	1	5.99	6.10	-1	6,667	-0.01%
2019/10/31	12	6.01	0	0.00	6.00	12	6,703	0.18%
2019/10/30	15	6.04	0	0.00	6.02	15	6,695	0.22%
2019/10/29	2	6.02	0	0.00	6.01	2	6,696	0.03%
2019/10/28	2	6.00	10	5.99	5.99	-8	6,679	-0.12%
2019/10/25	0	0.00	2	6.03	6.02	-2	6,677	-0.03%
2019/10/22	6	6.06	0	0.00	6.07	6	6,763	0.09%
2019/10/21	0	0.00	40	6.08	6.05	-40	6,784	-0.59%
2019/10/18	20	6.17	2	6.09	6.06	18	6,786	0.27%
2019/10/17	60	6.08	56	6.07	6.19	4	6,741	0.06%
2019/10/16	6	5.94	0	0.00	5.94	6	6,598	0.09%
2019/10/14	20	5.85	20	5.86	5.84	0	6,616	0.00%
2019/10/09	27	5.81	1	5.73	5.82	26	6,623	0.39%
2019/10/08	27	5.77	10	5.78	5.77	17	6,567	0.26%
2019/10/07	10	5.88	10	5.88	5.87	0	6,486	0.00%
2019/10/04	4.6	6.01	0	0.00	5.94	4.6	6,419	0.07%
2019/10/03	20	5.92	30	5.91	5.94	-10	6,401	-0.16%
2019/10/02	34	6.00	8	5.99	5.98	26	6,442	0.40%
2019/10/01	50	6.00	10	6.05	6.01	40	6,392	0.63%
2019/09/27	5	6.05	1	6.07	6.03	4	6,332	0.06%
2019/09/26	10	6.15	5	6.16	6.15	5	6,280	0.08%
2019/09/25	5	6.18	0	0.00	6.17	5	6,257	0.08%
2019/09/23	20	6.21	0	0.00	6.22	20	6,281	0.32%
2019/09/19	55	6.24	7	6.24	6.21	48	6,170	0.78%
2019/09/18	12	6.23	32	6.20	6.21	-20	6,055	-0.33%
2019/09/17	40	6.27	2	6.24	6.17	38	6,070	0.63%
2019/09/16	0	0.00	13	6.41	6.40	-13	6,310	-0.21%
2019/09/12	37	6.52	31	6.51	6.58	6	6,258	0.10%
2019/09/11	38	6.41	15	6.42	6.40	23	6,090	0.38%
2019/09/10	2	6.34	0	0.00	6.32	2	5,975	0.03%
2019/09/09	4	6.24	16	6.30	6.28	-12	5,904	-0.20%
2019/09/06	1	6.27	10	6.24	6.22	-9	5,842	-0.15%
2019/09/05	2	6.24	2	6.21	6.23	0	5,784	0.00%
2019/09/04	3	6.13	0	0.00	6.16	3	5,685	0.05%
2019/09/03	0	0.00	2	6.16	6.14	-2	5,737	-0.03%
2019/08/30	5	6.07	2	6.10	6.08	3	5,638	0.05%
2019/08/28	1	6.03	0	0.00	6.02	1	5,771	0.02%
2019/08/26	4	6.02	2	6.05	6.07	2	5,805	0.03%
2019/08/23	3	6.05	0	0.00	6.06	3	5,749	0.05%
2019/08/22	1	6.16	0	0.00	6.05	1	5,799	0.02%
2019/08/21	13	6.15	14	6.14	6.17	-1	5,803	-0.02%
2019/08/20	5	6.03	20	6.03	6.04	-15	5,696	-0.26%
2019/08/19	0	6.09	30	6.07	6.05	-30	5,653	-0.53%
2019/08/16	0	6.16	0	0.00	6.16	0	5,610	0.00%
2019/08/15	0	0.00	91	5.92	6.00	-91	5,546	-1.64%
2019/08/14	1	5.90	1	5.97	5.96	0	5,504	0.00%
2019/08/13	49	5.85	22	5.85	5.87	27	5,308	0.51%
2019/08/12	62	6.16	109	6.19	6.16	-47	4,878	-0.96%	大賣/
2019/08/08	6	6.80	0	0.00	6.84	6	4,645	0.13%
2019/08/07	2	6.76	0	0.00	6.75	2	4,672	0.04%
2019/08/06	8	6.64	0	0.00	6.75	8	4,763	0.17%
2019/08/05	11	6.85	4	6.89	6.81	7	4,799	0.15%
2019/08/02	9	6.94	5	6.99	6.94	4	4,811	0.08%
2019/08/01	5	7.02	0	0.00	7.02	5	4,898	0.10%
2019/07/31	20	7.12	0	0.00	7.10	20	4,930	0.41%
2019/07/30	0	0.00	5	7.14	7.12	-5	4,983	-0.10%
2019/07/29	7	7.16	0	0.00	7.14	7	5,118	0.14%
2019/07/26	32	7.20	0	0.00	7.19	32	5,139	0.62%
2019/07/25	0	0.00	5	7.23	7.24	-5	5,190	-0.10%
2019/07/24	9	7.19	1	7.35	7.22	8	5,264	0.15%
2019/07/22	23	7.22	0	0.00	7.20	23	5,324	0.43%
2019/07/19	0	0.00	5	7.21	7.21	-5	5,391	-0.09%
2019/07/17	20	7.24	0	0.00	7.25	20	5,961	0.34%
2019/07/16	25	7.27	3	7.30	7.30	22	6,214	0.35%
2019/07/15	27	7.26	20	7.25	7.24	7	6,654	0.11%
2019/07/12	1	7.34	6	7.35	7.35	-5	7,829	-0.06%
2019/07/11	51	7.35	2	7.37	7.33	49	9,454	0.52%
2019/07/10	2	7.35	1	7.44	7.35	1	10,585	0.01%
2019/07/08	20	7.32	31	7.49	7.51	-11	10,920	-0.10%
2019/07/05	0	0.00	21	7.33	7.30	-21	10,897	-0.19%
2019/07/04	8	7.29	3	7.31	7.29	5	10,914	0.05%
2019/07/03	23	7.30	0	0.00	7.27	23	10,959	0.21%
2019/07/02	7	7.33	16	7.34	7.33	-9	11,013	-0.08%
2019/06/28	2	7.30	10	7.30	7.30	-8	11,296	-0.07%
2019/06/27	7	7.39	0	0.00	7.36	7	11,429	0.06%
2019/06/24	0	0.00	1	7.45	7.41	-1	11,595	-0.01%
2019/06/21	95	7.56	222	7.67	7.50	-127	11,611	-1.09%	大賣/鉅額交易
2019/06/20	26	7.31	1	7.30	7.31	25	11,248	0.22%
2019/06/19	11	7.23	8	7.25	7.24	3	11,261	0.03%
2019/06/12	0	0.00	4	7.19	7.18	-4	11,963	-0.03%
2019/06/11	30	7.27	20	7.19	7.19	10	11,961	0.08%
2019/06/10	12	7.19	0	0.00	7.18	12	11,899	0.10%
2019/06/05	72	7.28	51	7.42	7.16	21	11,991	0.18%
2019/06/04	27	7.28	7	7.23	7.20	20	11,920	0.17%
2019/06/03	30	7.16	0	0.00	7.14	30	11,790	0.25%
2019/05/31	12	7.21	5	7.19	7.26	7	11,772	0.06%
2019/05/30	26	7.17	0	0.00	7.16	26	11,710	0.22%
2019/05/29	12	7.06	35	7.01	7.11	-23	11,711	-0.20%
2019/05/28	15	6.96	0	0.00	6.91	15	11,697	0.13%
2019/05/27	28	7.18	20	7.19	7.17	8	11,897	0.07%
2019/05/23	22	7.18	0	0.00	7.15	22	11,866	0.19%
2019/05/22	18	7.33	35	7.30	7.30	-17	11,844	-0.14%
2019/05/21	15	7.47	10	7.45	7.42	5	11,852	0.04%
2019/05/20	21	7.21	0	0.00	7.21	21	11,798	0.18%
2019/05/17	12	7.26	30	7.20	7.21	-18	11,789	-0.15%
2019/05/16	30	7.37	0	0.00	7.22	30	11,824	0.25%
2019/05/15	1	7.40	0	0.00	7.35	1	11,766	0.01%
2019/05/14	33	7.27	25	7.22	7.26	8	11,766	0.07%
2019/05/13	18	7.42	9	7.47	7.42	9	11,730	0.08%
2019/05/10	31	7.75	15	7.68	7.63	16	11,640	0.14%
2019/05/09	90	7.93	35	7.77	7.74	55	11,569	0.48%
2019/05/08	11	8.02	10	8.03	8.02	1	11,481	0.01%
2019/05/07	13	8.13	7	8.16	8.10	6	11,424	0.05%
2019/05/06	18	8.08	13	8.09	8.08	5	11,365	0.04%
2019/05/03	7	8.11	2	8.11	8.23	5	11,209	0.04%
2019/05/02	41	8.09	0	0.00	8.08	41	11,197	0.37%
2019/04/30	9	8.10	7	8.22	8.08	2	11,160	0.02%
2019/04/29	34	8.25	39	8.23	8.18	-5	11,079	-0.05%
2019/04/26	16	8.18	0	0.00	8.19	16	10,979	0.15%
2019/04/25	40	8.24	1	8.17	8.22	39	10,884	0.36%
2019/04/24	7	8.31	37	8.46	8.22	-30	10,823	-0.28%
2019/04/23	121	8.14	133	8.34	8.38	-12	10,624	-0.11%	大買/大賣/
2019/04/22	26	8.16	15	8.33	8.14	11	10,195	0.11%
2019/04/19	167	8.35	159	8.42	8.32	8	9,919	0.08%	大買/大賣/
2019/04/18	109	8.95	167	8.96	8.56	-58	9,492	-0.61%	大買/大賣/
2019/04/17	126	8.61	251	8.70	8.77	-125	8,311	-1.50%	大買/大賣/鉅額交易
2019/04/16	44	8.32	169	8.21	8.45	-125	6,697	-1.87%	大賣/鉅額交易
2019/04/15	19	7.67	56	7.68	7.69	-37	5,552	-0.67%
2019/04/12	12	7.64	42	7.62	7.56	-30	5,405	-0.55%
2019/04/11	15	7.36	4	7.37	7.38	11	5,231	0.21%
2019/04/09	11	7.46	5	7.41	7.41	6	5,192	0.12%
2019/04/08	15	7.56	0	0.00	7.52	15	5,161	0.29%
2019/04/03	40	7.60	0	0.00	7.56	40	5,176	0.77%
2019/04/02	25	7.48	41	7.61	7.61	-16	5,228	-0.31%
2019/04/01	6	7.37	0	0.00	7.38	6	5,035	0.12%
2019/03/29	4	7.40	8	7.37	7.30	-4	4,886	-0.08%
2019/03/28	3	7.35	6	7.35	7.34	-3	4,831	-0.06%
2019/03/27	20	7.30	0	0.00	7.31	20	4,893	0.41%
2019/03/26	1	7.27	18.7	7.27	7.28	-17.7	4,878	-0.36%
2019/03/25	30	7.24	3	7.19	7.21	27	4,874	0.55%
2019/03/22	75	7.28	4	7.37	7.26	71	4,883	1.45%
2019/03/21	3	7.35	35	7.37	7.32	-32	5,019	-0.64%
2019/03/20	1	7.15	2	7.17	7.16	-1	5,040	-0.02%
2019/03/19	44	7.21	4	7.21	7.19	40	5,312	0.75%
2019/03/18	41	7.24	147	7.39	7.31	-106	5,316	-1.99%	大賣/鉅額交易
2019/03/15	1	6.96	4	6.98	6.96	-3	5,043	-0.06%
2019/03/14	29	6.98	11	6.98	6.96	18	5,188	0.35%
2019/03/13	1	6.98	0	0.00	6.98	1	5,291	0.02%
2019/03/11	28	7.02	6	7.10	7.01	22	5,508	0.40%
2019/03/08	2	6.97	0	0.00	6.98	2	5,522	0.04%
2019/03/07	22	7.02	0	0.00	6.99	22	5,852	0.38%
2019/03/06	0	0.00	15	7.02	7.02	-15	6,073	-0.25%
2019/03/05	1	7.04	0	0.00	7.02	1	6,195	0.02%
2019/03/04	18.3	7.07	0	0.00	7.04	18.3	6,343	0.29%
2019/02/27	3	7.11	3	7.11	7.12	0	6,631	0.00%
2019/02/26	59	7.16	8	7.18	7.18	51	7,810	0.65%
2019/02/25	5	7.03	0	0.00	7.03	5	7,637	0.07%
2019/02/22	2	7.01	0	0.00	7.00	2	7,749	0.03%
2019/02/21	0	0.00	2	7.01	7.03	-2	7,761	-0.03%
2019/02/18	20	7.03	0	0.00	7.02	20	7,743	0.26%
2019/02/15	5	7.12	0	0.00	7.02	5	7,753	0.06%
2019/02/14	10	7.02	0	0.00	7.01	10	7,688	0.13%
2019/02/12	20	7.02	5	7.09	7.11	15	7,703	0.19%
2019/01/30	3	7.07	0	0.00	7.02	3	7,674	0.04%
2019/01/29	10	7.01	7	7.04	7.02	3	7,648	0.04%
2019/01/28	23	6.91	0	0.00	6.90	23	7,584	0.30%
2019/01/25	5	6.89	0	0.00	6.87	5	7,577	0.07%
2019/01/24	0	0.00	8	6.88	6.88	-8	7,601	-0.11%
2019/01/23	5	6.90	10	6.95	6.90	-5	7,692	-0.06%
2019/01/21	0	0.00	3	6.84	6.82	-3	7,667	-0.04%
2019/01/17	0	0.00	5	6.87	6.81	-5	7,776	-0.06%
2019/01/16	2	6.90	0	0.00	6.86	2	7,787	0.03%
2019/01/15	7	6.90	0	0.00	6.90	7	7,763	0.09%
2019/01/14	15	6.90	0	0.00	6.87	15	7,766	0.19%
2019/01/10	0	0.00	6	7.19	7.10	-6	7,765	-0.08%
2019/01/09	7	7.09	3	7.08	7.05	4	7,718	0.05%
2019/01/04	0	0.00	4	6.96	6.99	-4	7,770	-0.05%
2019/01/03	0	0.00	10	7.14	7.11	-10	7,897	-0.13%
2019/01/02	0	0.00	13	6.99	7.04	-13	7,857	-0.17%
2018/12/28	3	6.91	1	6.97	6.90	2	7,858	0.03%
2018/12/26	60	7.06	55	6.92	6.90	5	7,919	0.06%
2018/12/25	27	6.95	5	7.00	6.91	22	7,845	0.28%
2018/12/24	8	7.33	0	0.00	7.23	8	7,687	0.10%
2018/12/22	6	7.35	0	0.00	7.35	6	7,630	0.08%
2018/12/21	1	7.41	3	7.40	7.38	-2	7,640	-0.03%
2018/12/20	26	7.51	8	7.51	7.42	18	7,599	0.24%
2018/12/18	5	7.59	1	7.65	7.60	4	7,497	0.05%
2018/12/17	20	7.75	4	7.77	7.74	16	7,442	0.21%
2018/12/14	6	7.89	5	7.82	7.85	1	7,387	0.01%
2018/12/13	11	8.02	5	7.94	7.92	6	7,177	0.08%
2018/12/12	29	7.85	54	7.86	7.86	-25	6,927	-0.36%
2018/12/11	3	7.68	6	7.68	7.62	-3	6,634	-0.05%
2018/12/10	0	0.00	30	7.65	7.56	-30	6,558	-0.46%
2018/12/07	10	7.46	43	7.53	7.50	-33	6,454	-0.51%
2018/12/06	40	7.37	0	0.00	7.22	40	6,317	0.63%
2018/12/05	28	7.61	10	7.70	7.59	18	6,258	0.29%
2018/12/04	3	7.63	5	7.69	7.60	-2	6,254	-0.03%
2018/12/03	33	7.66	23	7.68	7.56	10	6,256	0.16%
2018/11/30	49	7.56	13	7.73	7.61	36	6,174	0.58%
2018/11/29	20	7.58	2	7.64	7.38	18	5,853	0.31%
2018/11/28	0	0.00	11	7.80	7.71	-11	5,634	-0.20%
2018/11/27	3	7.71	0	0.00	7.67	3	5,509	0.05%
2018/11/26	13	7.81	10	7.77	7.78	3	5,397	0.06%
2018/11/23	55	7.84	56	7.90	7.77	-1	5,079	-0.02%
2018/11/22	5	7.29	1	7.29	7.29	4	3,863	0.10%
2018/11/21	0	0.00	4	6.59	6.63	-4	3,786	-0.11%
2018/11/20	2	6.05	12	6.05	6.03	-10	3,687	-0.27%
2018/11/19	2	6.03	0	0.00	6.03	2	3,728	0.05%
2018/11/16	0	0.00	1	6.15	6.12	-1	3,733	-0.03%
2018/11/15	0	0.00	3	6.08	6.08	-3	3,731	-0.08%
2018/11/14	1	6.01	0	0.00	6.01	1	3,734	0.03%
2018/11/13	1	5.99	0	0.00	6.04	1	3,738	0.03%
2018/11/12	0	0.00	11	6.13	6.16	-11	3,775	-0.29%
2018/11/09	0	0.00	43	6.10	6.12	-43	3,818	-1.13%
2018/11/08	1	6.03	46	6.04	6.04	-45	3,887	-1.16%
2018/11/07	1	6.02	30	6.00	6.05	-29	3,985	-0.73%
2018/10/31	23	5.96	0	0.00	5.95	23	4,224	0.54%
2018/10/30	10	5.61	0	0.00	5.61	10	4,148	0.24%
2018/10/29	10	5.52	0	0.00	5.49	10	4,120	0.24%
2018/10/26	0	0.00	30	5.57	5.50	-30	4,170	-0.72%
2018/10/25	59	5.72	0	0.00	5.69	59	4,192	1.41%
2018/10/24	1	5.93	30	5.96	6.00	-29	4,145	-0.70%
2018/10/18	2	5.96	0	0.00	6.01	2	4,238	0.05%
2018/10/17	2	6.02	0	0.00	5.95	2	4,220	0.05%
2018/10/16	2	5.95	1	6.01	5.95	1	4,222	0.02%
2018/10/15	1	6.03	0	0.00	6.01	1	4,224	0.02%
2018/10/12	15	5.94	4	5.92	6.01	11	4,245	0.26%
2018/10/11	75	6.09	13	6.01	6.00	62	4,229	1.47%
2018/10/09	2	6.51	0	0.00	6.51	2	4,122	0.05%
2018/10/08	5	6.51	0	0.00	6.55	5	4,109	0.12%
2018/10/05	27	6.61	0	0.00	6.58	27	4,136	0.65%
2018/10/04	15	6.72	0	0.00	6.71	15	4,084	0.37%
2018/10/03	13	6.80	0	0.00	6.81	13	4,111	0.32%
2018/10/02	10	6.89	0	0.00	6.86	10	4,518	0.22%
2018/09/28	10	6.95	0	0.00	6.95	10	4,620	0.22%
2018/09/27	2	6.99	0	0.00	6.96	2	4,764	0.04%
2018/09/26	21	7.00	13	6.98	6.96	8	4,802	0.17%
2018/09/25	11	7.00	20	7.05	7.00	-9	4,903	-0.18%
2018/09/21	3	6.95	0	0.00	6.95	3	4,934	0.06%
2018/09/20	1	6.98	0	0.00	6.95	1	5,025	0.02%
2018/09/14	20	7.07	21	7.14	7.12	-1	5,399	-0.02%
2018/09/13	0	0.00	9	6.99	7.04	-9	5,534	-0.16%
2018/09/12	80	6.93	12	6.87	6.89	68	5,588	1.22%
2018/09/10	74	6.68	62	6.67	6.65	12	6,418	0.19%
2018/09/07	30	7.03	13	6.98	6.97	17	6,508	0.26%
2018/09/06	11	7.13	0	0.00	7.12	11	6,619	0.17%
2018/09/03	2	7.23	0	0.00	7.21	2	7,520	0.03%
2018/08/31	2	7.19	0	0.00	7.32	2	7,794	0.03%
2018/08/27	0	0.00	2	7.24	7.22	-2	9,135	-0.02%
2018/08/24	11	7.22	0	0.00	7.30	11	9,512	0.12%
2018/08/23	12	7.11	12	7.12	7.11	0	12,498	0.00%
2018/08/22	7	7.12	7	7.11	7.10	0	12,688	0.00%
2018/08/21	0	0.00	8	7.12	7.11	-8	13,123	-0.06%
2018/08/17	5	7.12	0	0.00	7.10	5	13,288	0.04%
2018/08/16	0	0.00	2	7.11	7.13	-2	13,311	-0.02%
2018/08/15	14	7.19	0	0.00	7.16	14	13,612	0.10%
2018/08/14	4	7.32	0	0.00	7.30	4	13,510	0.03%
2018/08/13	15	7.66	10	7.51	7.46	5	13,465	0.04%
2018/08/10	39	7.84	2	7.84	7.82	37	13,289	0.28%
2018/08/09	5	7.85	20	7.86	7.86	-15	13,315	-0.11%
2018/08/08	9	7.89	0	0.00	7.88	9	13,666	0.07%
2018/08/07	7	7.90	0	0.00	7.89	7	13,843	0.05%
2018/08/06	6	7.91	0	0.00	7.93	6	13,840	0.04%
2018/08/02	21	7.97	10	8.05	7.93	11	13,980	0.08%
2018/08/01	17	8.02	3	8.02	8.02	14	13,924	0.10%
2018/07/31	5	7.95	0	0.00	7.96	5	13,837	0.04%
2018/07/30	3	7.94	5	7.98	7.94	-2	13,866	-0.01%
2018/07/27	23	7.91	0	0.00	7.89	23	13,820	0.17%
2018/07/26	17	7.88	0	0.00	7.88	17	13,794	0.12%
2018/07/25	2	7.88	0	0.00	7.88	2	13,794	0.01%
2018/07/24	1	7.86	0	0.00	7.91	1	13,785	0.01%
2018/07/23	6	7.88	0	0.00	7.87	6	13,776	0.04%
2018/07/20	12	7.91	0	0.00	7.91	12	13,776	0.09%
2018/07/19	6	7.94	7	7.93	7.93	-1	13,837	-0.01%
2018/07/18	2	7.98	4	7.99	7.97	-2	13,862	-0.01%
2018/07/17	7	7.91	0	0.00	7.91	7	13,849	0.05%
2018/07/16	6	7.97	3	7.96	7.92	3	13,826	0.02%
2018/07/13	20	7.93	0	0.00	7.92	20	13,813	0.14%
2018/07/12	4	7.89	1	7.89	7.89	3	13,766	0.02%
2018/07/11	20	7.96	0	0.00	7.94	20	13,743	0.15%
2018/07/10	9	8.08	5	8.18	8.00	4	13,712	0.03%
2018/07/09	1	7.90	0	0.00	7.91	1	13,282	0.01%
2018/07/06	2	7.89	0	0.00	7.84	2	13,263	0.02%
2018/07/05	2	7.90	0	0.00	7.90	2	13,240	0.02%
2018/07/04	2	7.91	0	0.00	7.90	2	13,133	0.02%
2018/07/03	78	7.97	31	7.93	7.91	47	13,154	0.36%
2018/06/29	10	8.03	0	0.00	8.00	10	13,005	0.08%
2018/06/28	52	8.02	0	0.00	8.00	52	12,965	0.40%
2018/06/27	2	8.02	0	0.00	8.02	2	12,909	0.02%
2018/06/26	4	8.01	0	0.00	8.00	4	12,836	0.03%
2018/06/25	25	8.10	21	8.24	8.09	4	12,697	0.03%
2018/06/22	0	0.00	4	8.19	8.19	-4	12,638	-0.03%
2018/06/21	4	8.08	5	8.08	8.08	-1	12,519	-0.01%
2018/06/20	11	8.01	15	8.00	8.01	-4	12,468	-0.03%
2018/06/19	84	8.11	0	0.00	8.05	84	12,285	0.68%
2018/06/15	24	8.20	0	0.00	8.18	24	11,703	0.21%
2018/06/14	22	8.30	0	0.00	8.25	22	11,480	0.19%
2018/06/13	87	8.45	0	0.00	8.34	87	11,258	0.77%
2018/06/12	67	8.57	3	8.63	8.49	64	11,061	0.58%
2018/06/11	28	8.83	10	8.89	8.74	18	10,749	0.17%
2018/06/08	6	8.78	34	8.69	8.64	-28	10,396	-0.27%
2018/06/07	28	8.72	89	8.67	8.72	-61	10,177	-0.60%
2018/06/06	28	8.45	35	8.48	8.43	-7	9,569	-0.07%
2018/06/05	18	8.32	110	8.36	8.41	-92	9,368	-0.98%	大賣/
2018/06/04	68	8.42	74	8.48	8.43	-6	9,205	-0.07%
2018/06/01	128	8.24	7	8.22	8.17	121	8,892	1.36%	大買/鉅額交易
2018/05/31	97	8.23	0	0.00	8.04	97	8,507	1.14%
2018/05/30	9	8.43	0	0.00	8.33	9	5,488	0.16%
2018/05/29	63	8.31	58	8.40	8.47	5	5,304	0.09%
2018/05/28	4	8.02	100	8.05	8.01	-96	4,879	-1.97%
2018/05/25	60	8.12	120	8.12	8.08	-60	4,807	-1.25%	大賣/
2018/05/24	1	8.28	20	8.31	8.28	-19	4,695	-0.40%
2018/05/23	96	8.39	26	8.46	8.30	70	4,648	1.51%
2018/05/22	0	0.00	22	8.22	8.21	-22	4,309	-0.51%
2018/05/21	0	0.00	1	8.20	8.21	-1	4,364	-0.02%
2018/05/18	22	8.10	20	8.03	8.10	2	4,349	0.05%
2018/05/17	1	7.98	30	8.00	7.99	-29	4,384	-0.66%
2018/05/16	22	8.06	63	7.97	7.99	-41	4,359	-0.94%
2018/05/15	30	8.55	50	8.58	8.15	-20	4,073	-0.49%
2018/05/14	2	8.71	10	8.76	8.71	-8	4,100	-0.20%
2018/05/11	15	8.72	85	8.61	8.75	-70	4,174	-1.68%
2018/05/10	7	8.58	10	8.59	8.53	-3	4,059	-0.07%
2018/05/07	1	8.57	0	0.00	8.58	1	4,181	0.02%
2018/05/03	9	8.62	0	0.00	8.55	9	4,146	0.22%
2018/05/02	4	8.70	5	8.75	8.74	-1	4,188	-0.02%
2018/04/26	2	8.73	0	0.00	8.71	2	4,293	0.05%
2018/04/25	0	0.00	8	8.86	8.94	-8	4,537	-0.18%
2018/04/24	9	8.55	7	8.59	8.55	2	4,498	0.04%
2018/04/23	13	8.75	70	8.81	8.73	-57	4,527	-1.26%
2018/04/18	1	8.89	0	0.00	8.89	1	4,822	0.02%
2018/04/17	9	8.90	4	8.88	8.88	5	4,864	0.10%
2018/04/16	2	8.98	0	0.00	8.98	2	4,867	0.04%
2018/04/13	11	9.00	0	0.00	9.00	11	4,914	0.22%
2018/04/12	5	9.00	10	9.00	9.00	-5	4,966	-0.10%
2018/04/11	13	9.00	3	8.99	8.99	10	4,999	0.20%
2018/04/10	3	9.00	0	0.00	8.99	3	5,007	0.06%
2018/04/09	18	9.00	100	9.01	9.02	-82	5,050	-1.62%
2018/04/03	15	9.05	3	9.06	9.06	12	5,059	0.24%
2018/04/02	0	0.00	3	9.14	9.13	-3	5,197	-0.06%
2018/03/31	3	9.25	0	0.00	9.14	3	5,536	0.05%
2018/03/30	32	9.11	0	0.00	9.11	32	5,608	0.57%
2018/03/29	3	9.12	0	0.00	9.12	3	5,693	0.05%
2018/03/28	67	9.15	16	9.15	9.17	51	5,695	0.90%
2018/03/27	10	9.15	3	9.15	9.13	7	5,705	0.12%
2018/03/26	23	9.17	0	0.00	9.13	23	5,694	0.40%
2018/03/23	3	9.15	23	9.12	9.15	-20	5,706	-0.35%
2018/03/22	28	9.35	0	0.00	9.29	28	5,807	0.48%
2018/03/20	8	9.25	0	0.00	9.26	8	5,752	0.14%
2018/03/19	2	9.27	0	0.00	9.30	2	5,809	0.03%
2018/03/15	3	9.28	5	9.30	9.30	-2	5,822	-0.03%
2018/03/14	21	9.26	10	9.27	9.26	11	5,851	0.19%
2018/03/13	2	9.29	0	0.00	9.30	2	5,862	0.03%
2018/03/12	5	9.33	0	0.00	9.32	5	5,848	0.09%
2018/03/09	11	9.37	7	9.31	9.31	4	5,977	0.07%
2018/03/08	7	9.42	7	9.37	9.37	0	5,999	0.00%
2018/03/07	15	9.30	0	0.00	9.24	15	5,979	0.25%
2018/03/06	5	9.25	2	9.27	9.28	3	6,075	0.05%
2018/03/05	7	9.25	0	0.00	9.25	7	6,243	0.11%
2018/03/02	4	9.28	0	0.00	9.29	4	6,302	0.06%
2018/03/01	27	9.40	0	0.00	9.39	27	6,343	0.43%
2018/02/27	0	0.00	4	9.49	9.47	-4	6,368	-0.06%
2018/02/22	0	0.00	310	9.45	9.48	-310	6,739	-4.60%	大賣/鉅額交易
2018/02/21	0	0.00	44	9.45	9.55	-44	6,778	-0.65%
2018/02/12	5	9.17	0	0.00	9.16	5	6,804	0.07%
2018/02/09	14	9.07	1	8.99	9.16	13	6,796	0.19%
2018/02/08	2	9.36	2	9.42	9.35	0	6,750	0.00%
2018/02/07	17	9.45	0	0.00	9.38	17	6,791	0.25%
2018/02/06	12	9.50	13	9.41	9.30	-1	6,810	-0.01%
2018/02/05	25	9.88	0	0.00	9.85	25	6,642	0.38%
2018/02/02	3	9.98	0	0.00	10.00	3	6,553	0.05%
2018/02/01	0	0.00	5	10.00	10.00	-5	6,664	-0.08%
2018/01/31	12	10.05	8	10.02	10.05	4	6,688	0.06%
2018/01/24	10	10.05	1	10.05	10.05	9	6,586	0.14%
2018/01/23	7	10.06	2	10.05	10.10	5	6,577	0.08%
2018/01/22	20	10.10	0	0.00	10.15	20	6,634	0.30%
2018/01/19	10	10.30	33	10.29	10.20	-23	6,655	-0.35%
2018/01/18	3	10.15	2	10.15	10.10	1	6,412	0.02%
2018/01/17	1	10.15	1	10.10	10.15	0	6,392	0.00%
2018/01/16	58	10.13	1	10.15	10.20	57	6,362	0.90%
2018/01/15	0	0.00	200	10.05	10.00	-200	6,180	-3.24%	大賣/鉅額交易
2018/01/10	12	10.13	0	0.00	10.10	12	6,157	0.19%
2018/01/09	5	10.11	3	10.05	10.05	2	6,156	0.03%
2018/01/08	2	10.10	0	0.00	10.10	2	6,119	0.03%
2018/01/04	0	0.00	1	10.05	10.10	-1	6,074	-0.02%
2018/01/03	7	10.10	5	10.10	10.05	2	6,072	0.03%
2018/01/02	2	10.00	0	0.00	10.00	2	5,989	0.03%

履行遠亞併承諾遠傳提前申請超額頻譜歸還申請UDN聯合新聞網－1天前

國家通訊傳播委員會（NCC）去年通過遠傳（4904）合併亞太電信及台灣大合併台灣之星，其中一項附附款，就是要求業者在今年......詳全文

遠傳營收／第1季 EPS 0.81元財測達成率超標UDN聯合新聞網－6天前

遠傳電信（4904）今（10）日公布，3月營運受惠於用戶持續升級5G、合併亞太電信綜效，及新經濟業務穩定成長，3月合併總......詳全文

遠傳：前亞太基地台倍增UDN聯合新聞網－2023/12/15

遠傳電信（4904）及亞太電信昨（15）日正式合併第一天，遠傳總經理井琪一早以親筆信歡迎亞太電信用戶，說明用戶關心的網路......詳全文

亞太電相關文章

亞太電相關影音

亞太電

券商分點績效/獲利分析

凱基-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

亞太電

券商分點績效/獲利分析

凱基-台南 券商分點個股進出 凱基-台南 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

凱基-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析