錸德 (2349)-凱基-市政券商分點個股進出

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

錸德

(2349)

股價
7.38
漲跌
▲0.04
漲幅
+0.54%
成交量
659張
產業
上市光電類股▲0.84%
311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－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2	7.31	0	0.00	7.34	2	1,005	0.20%
2024/04/23	0	0.00	17	7.29	7.33	-17	1,007	-1.69%
2024/04/22	0	0.00	1	7.29	7.29	-1	1,004	-0.10%
2024/04/18	0	0.00	0.3	7.41	7.37	-0.3	964	-0.03%
2024/04/17	3	7.35	0	0.00	7.41	3	955	0.31%
2024/04/15	3	7.70	0	0.00	7.71	3	937	0.32%
2024/04/02	0	0.00	1.1	7.73	7.74	-1.1	880	-0.12%
2024/04/01	0	0.00	0.3	7.75	7.75	-0.3	880	-0.03%
2024/03/29	0	0.00	0.3	7.74	7.74	-0.3	875	-0.03%
2024/03/26	3	7.77	0	0.00	7.75	3	876	0.34%
2024/03/25	0	7.82	0	0.00	7.84	0	880	0.00%
2024/03/21	6	7.79	0	0.00	7.78	6	893	0.67%
2024/03/20	3	7.79	0	0.00	7.74	3	893	0.34%
2024/03/19	1	7.84	2	7.83	7.81	-1	894	-0.11%
2024/03/18	0	0.00	1	7.78	7.86	-1	893	-0.11%
2024/03/14	13	7.92	0	0.00	7.87	13	889	1.46%
2024/03/13	0	0.00	1	8.11	7.96	-1	900	-0.11%
2024/03/12	3	7.95	0	0.00	8.06	3	924	0.32%
2024/03/08	1	7.79	0	0.00	7.72	1	1,034	0.10%
2024/03/07	1	7.85	0	0.00	7.82	1	1,024	0.10%
2024/03/05	1	7.87	0	0.00	7.84	1	1,039	0.10%
2024/03/04	0	0.00	1	7.88	7.90	-1	1,044	-0.10%
2024/02/16	4	7.89	0	0.00	7.95	4	1,036	0.39%
2024/01/26	0	0.00	0.4	7.85	7.90	-0.4	1,021	-0.04%
2024/01/19	2	7.93	0	0.00	7.91	2	1,014	0.20%
2024/01/02	1	8.20	0	0.00	8.17	1	1,021	0.10%
2023/12/25	3	8.14	0	0.00	8.10	3	1,018	0.29%
2023/12/21	5	8.16	0	0.00	8.22	5	1,019	0.49%
2023/12/11	5	8.39	0	0.00	8.36	5	980	0.51%
2023/12/06	7	8.75	5.8	8.77	8.67	1.2	911	0.13%
2023/11/30	3	8.17	0	0.00	8.13	3	743	0.40%
2023/11/27	3	8.12	0	0.00	8.11	3	726	0.41%
2023/11/23	0	0.00	6	8.20	8.22	-6	722	-0.83%
2023/10/31	1	7.90	0	0.00	7.89	1	798	0.13%
2023/10/27	2	7.97	0	0.00	7.96	2	851	0.23%
2023/10/26	2	8.00	0	0.00	7.99	2	880	0.23%
2023/10/18	0.8	7.98	0.1	7.88	7.88	0.7	964	0.07%
2023/09/22	0	0.00	0.4	8.25	8.25	-0.4	1,243	-0.03%
2023/09/14	1	8.48	0	0.00	8.47	1	1,520	0.07%
2023/09/07	2	8.49	11	8.50	8.46	-9	1,723	-0.52%
2023/08/28	0	0.00	29	8.37	8.32	-29	2,335	-1.24%
2023/08/16	0	0.00	0.3	8.49	8.51	-0.3	2,833	-0.01%
2023/08/14	0	0.00	2	8.50	8.50	-2	2,872	-0.07%
2023/08/07	1	8.95	0	0.00	8.94	1	2,892	0.03%
2023/07/21	5	9.43	0	0.00	9.38	5	2,770	0.18%
2023/07/20	5	9.46	0	0.00	9.50	5	2,777	0.18%
2023/07/17	0	0.00	19.2	9.79	9.82	-19.2	2,785	-0.69%
2023/07/14	0.7	9.16	0	0.00	9.42	0.7	2,745	0.03%
2023/07/06	0	0.00	0.1	9.50	9.50	-0.1	2,905	0.00%
2023/07/05	1	9.69	0	0.00	9.63	1	3,008	0.03%
2023/07/03	0.1	9.85	0	0.00	9.86	0.1	2,998	0.00%
2023/06/30	1	9.79	0	0.00	9.88	1	2,995	0.03%
2023/06/27	0	0.00	1	10.00	9.71	-1	3,046	-0.03%
2023/06/26	22	9.77	0	0.00	10.05	22	3,048	0.72%
2023/06/20	2	9.58	0	0.00	9.55	2	2,977	0.07%
2023/06/13	6	9.91	0	0.00	9.90	6	2,826	0.21%
2023/06/12	5	9.91	0	0.00	9.89	5	2,804	0.18%
2023/06/09	5	10.05	3.3	9.99	9.99	1.7	2,770	0.06%
2023/06/08	3	9.99	0	0.00	9.98	3	2,756	0.11%
2023/06/07	0.3	10.05	0	0.00	10.00	0.3	2,748	0.01%
2023/06/05	0	0.00	0.4	9.98	10.00	-0.4	2,619	-0.01%
2023/06/01	10	9.80	0	0.00	9.70	10	2,391	0.42%
2023/05/29	20	9.29	0	0.00	9.29	20	2,216	0.90%
2023/05/26	10	9.65	1	9.50	9.32	9	2,190	0.41%
2023/05/25	7	9.61	6	9.81	9.83	1	2,076	0.05%
2023/05/24	2	9.15	0	0.00	9.14	2	1,866	0.11%
2023/05/19	0	0.00	6	9.10	9.09	-6	1,977	-0.30%
2023/05/18	0	0.00	0.1	8.95	9.00	-0.1	1,956	0.00%
2023/05/16	6	8.97	0	0.00	8.94	6	1,948	0.31%
2023/05/15	0	0.00	4.2	9.20	9.09	-4.2	1,924	-0.22%
2023/05/12	0	0.00	3	8.79	8.77	-3	1,883	-0.16%
2023/05/08	0	0.00	8	9.00	8.98	-8	1,884	-0.42%
2023/05/03	1	9.00	0	0.00	8.98	1	1,923	0.05%
2023/04/27	4	8.98	0	0.00	9.00	4	1,989	0.20%
2023/04/26	1	8.95	0	0.00	8.94	1	1,985	0.05%
2023/04/25	0.7	8.91	0	0.00	8.91	0.7	1,977	0.03%
2023/04/21	0	0.00	3	8.95	8.95	-3	1,950	-0.15%
2023/04/12	0	0.00	10	9.35	9.34	-10	1,738	-0.58%
2023/03/29	0	0.00	5	9.00	9.04	-5	1,463	-0.34%
2023/03/27	0	0.00	5	9.15	9.09	-5	1,386	-0.36%
2023/03/23	0	0.00	10	8.50	8.58	-10	1,280	-0.78%
2023/03/08	0	0.00	8	8.75	8.76	-8	1,399	-0.57%
2023/03/06	8	8.70	0	0.00	8.71	8	1,383	0.58%
2023/02/22	0	0.00	1	8.58	8.64	-1	1,344	-0.07%
2023/02/21	0	0.00	1	8.68	8.71	-1	1,325	-0.08%
2023/02/20	12	8.57	0	0.00	8.90	12	1,293	0.93%
2023/02/13	3	8.18	0	0.00	8.16	3	1,194	0.25%
2022/12/13	0	0.00	2	8.11	8.10	-2	1,066	-0.19%
2022/12/09	0	0.00	3	8.15	8.16	-3	1,105	-0.27%
2022/12/07	3	8.11	1	8.30	8.13	2	1,059	0.19%
2022/12/02	2	7.89	0	0.00	7.90	2	969	0.21%
2022/12/01	0	0.00	10	7.67	8.10	-10	929	-1.08%
2022/11/29	6	7.30	0	0.00	7.35	6	869	0.69%
2022/11/28	0	0.00	4	7.36	7.30	-4	876	-0.46%
2022/11/25	0	0.00	6	7.47	7.40	-6	888	-0.68%
2022/11/24	0	0.00	9	7.44	7.46	-9	890	-1.01%
2022/11/23	0	0.00	3	7.41	7.40	-3	882	-0.34%
2022/11/22	5	7.31	0	0.00	7.29	5	891	0.56%
2022/11/21	5	7.33	0	0.00	7.31	5	907	0.55%
2022/11/18	5	7.34	0	0.00	7.30	5	911	0.55%
2022/11/16	6	7.35	0	0.00	7.33	6	938	0.64%
2022/11/14	0	0.00	7	7.45	7.45	-7	982	-0.71%
2022/11/09	1	7.33	6	7.36	7.37	-5	1,166	-0.43%
2022/11/08	0	0.00	11	7.37	7.28	-11	1,257	-0.87%
2022/11/07	8	7.39	5	7.35	7.34	3	1,252	0.24%
2022/11/04	8	7.11	5	7.20	7.20	3	1,248	0.24%
2022/11/02	0	0.00	9	7.22	7.20	-9	1,264	-0.71%
2022/11/01	0	0.00	3	7.19	7.19	-3	1,260	-0.24%
2022/10/24	5	7.11	0	0.00	7.07	5	1,289	0.39%
2022/10/20	10	7.01	0	0.00	7.00	10	1,295	0.77%
2022/10/19	5	7.14	0	0.00	7.06	5	1,293	0.39%
2022/10/14	0	0.00	5	7.19	7.16	-5	1,288	-0.39%
2022/10/13	5	7.12	7	7.23	7.00	-2	1,304	-0.15%
2022/10/12	0	0.00	3	7.27	7.28	-3	1,291	-0.23%
2022/10/11	5	7.33	0	0.00	7.28	5	1,298	0.38%
2022/10/06	15	7.51	0	0.00	7.49	15	1,303	1.15%
2022/10/05	0	0.00	5	7.68	7.51	-5	1,316	-0.38%
2022/10/03	5	7.49	7	7.62	7.54	-2	1,324	-0.15%
2022/09/29	5	7.61	0	0.00	7.60	5	1,344	0.37%
2022/09/27	0	0.00	0	7.92	7.92	0	1,368	0.00%
2022/09/21	0	0.00	10	8.36	8.30	-10	1,417	-0.71%
2022/09/16	10	8.60	0	0.00	8.60	10	1,406	0.71%
2022/09/13	0	0.00	0.2	8.39	8.34	-0.2	1,391	-0.02%
2022/09/02	1	8.27	2	8.45	8.30	-1	1,464	-0.07%
2022/08/26	0	0.00	0.7	8.50	8.53	-0.7	1,441	-0.05%
2022/08/22	0	0.00	9	8.64	8.55	-9	1,407	-0.64%
2022/08/19	4	8.62	0	0.00	8.74	4	1,389	0.29%
2022/08/16	2	8.76	0	0.00	8.71	2	1,258	0.16%
2022/08/15	5	8.27	0	0.00	8.32	5	1,145	0.44%
2022/08/12	0	0.00	5	7.55	7.57	-5	1,059	-0.47%
2022/08/08	0	0.00	11	7.29	7.28	-11	1,060	-1.04%
2022/08/04	9	7.16	0	0.00	7.16	9	1,072	0.84%
2022/08/02	5	7.33	0	0.00	7.31	5	1,065	0.47%
2022/08/01	0	0.00	6	7.45	7.42	-6	1,061	-0.57%
2022/07/29	6	7.37	0	0.00	7.40	6	1,066	0.56%
2022/07/18	0	0.00	5	7.36	7.40	-5	1,145	-0.44%
2022/07/15	5	7.26	0	0.00	7.34	5	1,139	0.44%
2022/07/14	0	0.00	0.3	7.33	7.33	-0.3	1,138	-0.02%
2022/07/12	0	0.00	0.1	7.14	7.14	-0.1	1,144	0.00%
2022/07/11	0	0.00	10	7.57	7.48	-10	1,128	-0.89%
2022/07/08	10	7.41	0	0.00	7.50	10	1,127	0.89%
2022/07/07	0	0.00	1	7.34	7.37	-1	1,127	-0.09%
2022/07/06	0	0.00	7	7.30	7.20	-7	1,123	-0.62%
2022/07/05	0	0.00	8	7.36	7.35	-8	1,129	-0.71%
2022/07/04	8	7.21	20	7.23	7.19	-12	1,109	-1.08%
2022/07/01	5	7.68	0	0.00	7.25	5	1,102	0.45%
2022/06/30	3	7.86	19	7.83	7.65	-16	1,084	-1.48%
2022/06/24	0	0.00	3	8.07	8.01	-3	1,072	-0.28%
2022/06/23	6	8.02	0	0.00	7.96	6	1,081	0.55%
2022/06/22	3	8.10	0	0.00	8.01	3	1,085	0.28%
2022/06/21	0	0.00	3	8.10	8.20	-3	1,075	-0.28%
2022/06/20	10	8.30	0	0.00	8.01	10	1,080	0.93%
2022/06/17	6	8.59	0	0.00	8.51	6	1,063	0.56%
2022/06/16	0	0.00	8	8.91	8.76	-8	1,059	-0.76%
2022/06/15	0	0.00	5	8.84	8.81	-5	1,059	-0.47%
2022/06/14	8	8.54	2	8.56	8.79	6	1,059	0.57%
2022/06/13	5	8.72	0	0.00	8.73	5	1,060	0.47%
2022/06/10	0	0.00	0.1	8.78	8.77	-0.1	1,057	-0.01%
2022/06/01	0	0.00	7	8.94	8.92	-7	1,181	-0.59%
2022/05/30	0	0.00	6	8.92	8.88	-6	1,233	-0.49%
2022/05/27	3	8.84	3	8.94	8.87	0	1,246	0.00%
2022/05/24	5	8.82	0	0.00	8.79	5	1,333	0.37%
2022/05/20	0	0.00	6	8.89	8.86	-6	1,400	-0.43%
2022/05/19	3	8.72	3	8.81	8.80	0	1,406	0.00%
2022/05/18	0	0.00	6	8.84	8.89	-6	1,428	-0.42%
2022/05/17	0	0.00	3	8.76	8.74	-3	1,446	-0.21%
2022/05/16	0	0.00	3	8.75	8.70	-3	1,465	-0.20%
2022/05/13	9	8.68	3	8.80	8.70	6	1,483	0.40%
2022/05/12	2	8.72	0	0.00	8.64	2	1,515	0.13%
2022/05/11	3	8.81	0	0.00	8.77	3	1,527	0.20%
2022/05/10	0	0.00	3	8.90	8.90	-3	1,554	-0.19%
2022/05/06	9	8.93	3	8.99	9.00	6	1,607	0.37%
2022/05/05	0.2	9.05	5	9.10	9.06	-4.8	1,621	-0.30%
2022/04/29	3	8.89	6	8.97	8.95	-3	1,823	-0.16%
2022/04/27	5	8.66	11	8.81	8.86	-6	2,054	-0.29%
2022/04/25	0	0.00	10	8.80	8.70	-10	2,195	-0.46%
2022/04/22	0	0.00	1	8.96	8.98	-1	2,211	-0.05%
2022/04/20	0	0.00	2	9.02	9.00	-2	2,358	-0.08%
2022/04/15	1	8.99	0	0.00	8.98	1	2,669	0.04%
2022/04/14	3	9.02	3	9.12	9.05	0	2,809	0.00%
2022/04/13	10	8.99	6	9.09	9.09	4	2,950	0.14%
2022/04/12	3	8.99	3	8.99	8.99	0	3,177	0.00%
2022/04/08	3	9.07	0	0.00	9.08	3	3,929	0.08%
2022/04/07	3	9.11	0	0.00	9.05	3	4,631	0.06%
2022/04/06	3	9.11	0	0.00	9.13	3	5,197	0.06%
2022/04/01	3	9.15	0	0.00	9.15	3	5,288	0.06%
2022/03/30	0	9.15	5	9.25	9.21	-5	5,485	-0.09%
2022/03/29	9	9.16	0	0.00	9.13	9	5,603	0.16%
2022/03/28	6	9.16	0	0.00	9.19	6	5,726	0.10%
2022/03/25	3	9.25	0	0.00	9.30	3	5,719	0.05%
2022/03/24	6	9.29	0	0.00	9.31	6	5,713	0.11%
2022/03/23	1	9.30	0	0.00	9.30	1	5,731	0.02%
2022/03/22	7	9.26	0	0.00	9.31	7	5,787	0.12%
2022/03/21	0	0.00	5	9.35	9.28	-5	5,812	-0.09%
2022/03/18	0	0.00	3	9.29	9.30	-3	5,886	-0.05%
2022/03/17	0	0.00	9	9.27	9.25	-9	5,971	-0.15%
2022/03/16	0	0.00	5	9.13	9.09	-5	6,202	-0.08%
2022/03/14	6	9.16	0	0.00	9.24	6	6,453	0.09%
2022/03/11	6	9.20	0	0.00	9.18	6	6,453	0.09%
2022/03/10	3	9.30	9	9.30	9.30	-6	6,458	-0.09%
2022/03/09	3	9.09	0	0.00	9.15	3	6,456	0.05%
2022/03/08	3	9.09	0	0.00	9.01	3	6,471	0.05%
2022/03/07	9	9.26	0	0.00	9.17	9	6,471	0.14%
2022/03/04	4	9.53	0	0.00	9.44	4	6,609	0.06%
2022/03/03	0	0.00	3	9.58	9.59	-3	6,602	-0.05%
2022/03/02	9	9.47	0	0.00	9.47	9	6,639	0.14%
2022/02/23	0	0.00	3	9.52	9.51	-3	6,642	-0.05%
2022/02/16	20	9.70	0	0.00	9.70	20	6,617	0.30%
2022/02/08	0	0.00	10	9.80	9.84	-10	6,634	-0.15%
2022/01/25	0	0.00	10	9.44	9.45	-10	6,687	-0.15%
2022/01/21	1	9.96	0	0.00	9.90	1	6,555	0.02%
2022/01/20	20	10.23	0	0.00	10.20	20	6,482	0.31%
2022/01/18	5	9.85	0	0.00	9.80	5	6,266	0.08%
2022/01/14	1	9.80	2	9.84	9.80	-1	6,190	-0.02%
2022/01/13	1	10.00	1.2	10.17	10.00	-0.2	6,126	0.00%
2022/01/11	0	0.00	200.1	10.05	10.10	-200.1	6,006	-3.33%	大賣/鉅額交易
2022/01/07	1	10.80	10	10.75	10.60	-9	5,747	-0.16%
2022/01/06	9	11.00	2	11.10	11.00	7	5,605	0.12%
2022/01/05	52	11.10	0	0.00	11.25	52	5,463	0.95%
2022/01/04	1	11.30	10	11.89	11.65	-9	5,238	-0.17%
2022/01/03	51	10.90	19	11.39	11.40	32	4,828	0.66%
2021/12/30	35	11.14	72	11.23	11.75	-37	4,470	-0.83%
2021/12/29	77	11.15	73.2	11.19	11.25	3.8	3,769	0.10%
2021/12/28	4	10.18	0	0.00	10.25	4	3,205	0.12%
2021/12/27	12	10.25	1	9.98	10.25	11	3,139	0.35%
2021/12/23	0	0.00	50	9.98	9.97	-50	2,973	-1.68%
2021/12/22	22	10.04	22	9.87	9.90	0	2,868	0.00%
2021/12/21	10	9.48	0	0.00	9.50	10	2,749	0.36%
2021/12/20	5	9.45	0	0.00	9.49	5	2,772	0.18%
2021/12/17	0	0.00	3	9.50	9.50	-3	2,775	-0.11%
2021/12/16	6	9.55	6	9.66	9.47	0	2,760	0.00%
2021/12/15	6	9.48	3	9.56	9.45	3	2,712	0.11%
2021/12/14	6	9.55	0	0.00	9.42	6	2,690	0.22%
2021/12/13	3	9.71	0.1	9.77	9.82	2.9	2,609	0.11%
2021/12/10	105	10.00	80.3	9.98	9.93	24.7	2,513	0.98%	大買/
2021/12/09	90	9.74	19	9.62	10.15	71	2,274	3.12%
2021/12/08	0	0.00	9	9.25	9.26	-9	2,023	-0.44%
2021/12/06	3	9.12	0	0.00	9.11	3	2,009	0.15%
2021/12/03	3	9.19	3	9.27	9.18	0	2,007	0.00%
2021/12/02	3	9.14	0	0.00	9.15	3	1,999	0.15%
2021/12/01	3	9.25	10	9.19	9.24	-7	1,987	-0.35%
2021/11/30	0	0.00	4.1	9.17	8.90	-4.1	1,968	-0.21%
2021/11/29	9	9.06	3	9.13	9.11	6	1,823	0.33%
2021/11/26	5	9.26	0	0.00	9.20	5	1,829	0.27%
2021/11/25	9	9.48	0	0.00	9.44	9	1,770	0.51%
2021/11/24	3	9.52	0	0.00	9.51	3	1,751	0.17%
2021/11/17	0	0.00	1	9.57	9.63	-1	1,766	-0.06%
2021/11/16	0	0.00	1	9.58	9.56	-1	1,793	-0.06%
2021/11/12	1	9.70	0	0.00	9.56	1	1,807	0.06%
2021/11/10	1	9.87	0	0.00	9.88	1	1,843	0.05%
2021/11/09	11	9.93	5	10.00	9.82	6	1,908	0.31%
2021/11/08	0	0.00	2	10.00	9.95	-2	1,969	-0.10%
2021/11/04	0	0.00	1	10.00	10.10	-1	2,265	-0.04%
2021/10/29	8	9.76	0	0.00	9.78	8	3,046	0.26%
2021/10/27	4	9.66	0	0.00	9.70	4	3,030	0.13%
2021/10/26	0	0.00	2	9.72	9.70	-2	3,032	-0.07%
2021/10/25	25	9.53	4	9.55	9.57	21	3,012	0.70%
2021/10/20	0	0.00	6	9.52	9.50	-6	3,104	-0.19%
2021/10/19	0	0.00	2	9.43	9.46	-2	3,115	-0.06%
2021/10/18	0	0.00	13	9.35	9.38	-13	3,139	-0.41%
2021/10/15	0	0.00	6	9.32	9.31	-6	3,183	-0.19%
2021/10/14	6	9.21	5	9.18	9.25	1	3,209	0.03%
2021/10/13	3	9.25	0	0.00	9.25	3	3,257	0.09%
2021/10/12	0	0.00	3	9.32	9.35	-3	3,286	-0.09%
2021/10/08	0	0.00	3	9.29	9.31	-3	3,310	-0.09%
2021/10/07	0	0.00	3	9.21	9.29	-3	3,327	-0.09%
2021/10/06	3	9.16	3	9.28	9.08	0	3,358	0.00%
2021/10/05	9	9.04	9	9.14	9.28	0	3,379	0.00%
2021/10/04	9	9.29	4	9.17	9.15	5	3,397	0.15%
2021/10/01	6	9.51	0	0.00	9.45	6	3,393	0.18%
2021/09/30	0	0.00	6	9.61	9.64	-6	3,403	-0.18%
2021/09/29	6	9.52	0	0.00	9.57	6	3,442	0.17%
2021/09/28	3	9.63	0	0.00	9.68	3	3,502	0.09%
2021/09/27	0	0.00	13	9.69	9.71	-13	3,672	-0.35%
2021/09/24	0	0.00	6	9.61	9.59	-6	3,853	-0.16%
2021/09/23	0	0.00	6	9.59	9.57	-6	3,863	-0.16%
2021/09/22	6	9.49	0	0.00	9.53	6	3,917	0.15%
2021/09/17	0	0.00	3	9.63	9.62	-3	3,924	-0.08%
2021/09/16	0	0.00	1	9.49	9.50	-1	3,929	-0.03%
2021/09/15	3	9.54	0	0.00	9.50	3	3,933	0.08%
2021/09/14	3	9.58	0	0.00	9.60	3	3,944	0.08%
2021/09/13	6	9.54	0	0.00	9.60	6	3,960	0.15%
2021/09/10	0	0.00	3	9.62	9.59	-3	4,010	-0.07%
2021/09/09	6	9.43	573	9.46	9.59	-567	4,037	-14.04%	大賣/鉅額交易
2021/09/08	5	9.52	13	9.56	9.47	-8	4,035	-0.20%
2021/09/07	9	9.65	5	9.57	9.60	4	4,050	0.10%
2021/09/06	6	9.80	5	9.72	9.66	1	4,053	0.02%
2021/09/03	0	0.00	6	9.95	9.88	-6	4,049	-0.15%
2021/09/02	6	9.83	11	9.93	9.90	-5	4,044	-0.12%
2021/09/01	3	9.77	6	9.79	9.83	-3	4,023	-0.07%
2021/08/31	2	9.58	0	0.00	9.69	2	4,015	0.05%
2021/08/30	0	0.00	2	9.65	9.64	-2	4,050	-0.05%
2021/08/27	0	0.00	6	9.71	9.67	-6	4,068	-0.15%
2021/08/26	0	0.00	3	9.69	9.68	-3	4,103	-0.07%
2021/08/25	1	9.67	6	9.63	9.67	-5	4,136	-0.12%
2021/08/24	9	9.54	22	9.65	9.59	-13	4,151	-0.31%
2021/08/23	10	9.60	24	9.59	9.58	-14	4,196	-0.33%
2021/08/20	12	9.48	26	9.52	9.43	-14	4,200	-0.33%
2021/08/19	6	9.63	2	9.63	9.55	4	4,214	0.09%
2021/08/18	6	9.64	9	9.76	9.82	-3	4,214	-0.07%
2021/08/17	4	9.55	8	9.64	9.82	-4	4,233	-0.09%
2021/08/16	41	9.74	35	9.53	9.53	6	4,225	0.14%
2021/08/13	20	9.98	0	0.00	9.91	20	4,188	0.48%
2021/08/12	20	10.23	0	0.00	10.15	20	4,177	0.48%
2021/08/11	200	10.85	7	10.56	10.65	193	4,159	4.64%	大買/鉅額交易
2021/08/10	117	10.52	3	10.95	10.40	114	4,112	2.77%	大買/鉅額交易
2021/08/09	30	11.73	49	12.05	11.50	-19	4,094	-0.46%
2021/08/06	13	11.40	7	11.40	11.40	6	3,679	0.16%
2021/08/05	0	0.00	34	10.38	10.40	-34	3,635	-0.94%
2021/08/04	6	9.43	0	0.00	9.46	6	3,665	0.16%
2021/08/02	5	9.47	0	0.00	9.46	5	3,851	0.13%
2021/07/30	0	0.00	1	9.58	9.54	-1	3,889	-0.03%
2021/07/29	4	9.56	0	0.00	9.58	4	3,959	0.10%
2021/07/28	12	9.58	0.4	9.56	9.56	11.6	4,050	0.29%
2021/07/23	6	9.74	9	9.83	9.75	-3	4,398	-0.07%
2021/07/22	9	9.60	6	9.72	9.60	3	4,517	0.07%
2021/07/21	13	9.74	0	0.00	9.58	13	4,589	0.28%
2021/07/20	3	9.94	11	9.94	9.89	-8	4,712	-0.17%
2021/07/19	11	10.03	3	10.05	10.10	8	4,873	0.16%
2021/07/16	3	9.94	28	10.03	9.95	-25	5,379	-0.46%
2021/07/15	0	0.00	9	10.01	9.94	-9	6,101	-0.15%
2021/07/14	3	9.87	0	0.00	9.72	3	6,521	0.05%
2021/07/13	10	9.91	3	9.86	9.86	7	6,684	0.10%
2021/07/09	0	0.00	11	10.01	9.90	-11	6,811	-0.16%
2021/07/08	3	9.90	5	9.95	9.88	-2	6,906	-0.03%
2021/07/07	7	9.95	2	9.95	9.86	5	7,050	0.07%
2021/07/06	0	0.00	28.7	10.01	9.96	-28.7	7,140	-0.40%
2021/07/05	5	9.96	0	0.00	10.20	5	7,236	0.07%
2021/07/02	21	10.06	5	10.46	9.90	16	7,364	0.22%
2021/07/01	13	9.72	28.4	9.68	10.15	-15.4	7,257	-0.21%
2021/06/30	6	9.22	0	0.00	9.24	6	7,216	0.08%
2021/06/29	6	9.31	0	0.00	9.16	6	7,237	0.08%
2021/06/25	3.8	9.47	0	0.00	9.42	3.8	7,458	0.05%
2021/06/24	26	9.47	0	0.00	9.46	26	7,543	0.35%
2021/06/23	5	9.42	2	9.49	9.43	3	7,676	0.04%
2021/06/22	1	9.33	0	0.00	9.32	1	7,680	0.01%
2021/06/21	5	9.44	0	0.00	9.31	5	7,686	0.07%
2021/06/18	11	9.73	0	0.00	9.64	11	7,719	0.14%
2021/06/17	7	9.69	0	0.00	9.77	7	7,809	0.09%
2021/06/15	1	9.79	0	0.00	9.77	1	7,863	0.01%
2021/06/11	10	9.90	0	0.00	9.81	10	7,876	0.13%
2021/05/31	0	0.00	25	9.93	10.00	-25	7,835	-0.32%
2021/05/26	0	0.00	1	9.56	9.63	-1	7,747	-0.01%
2021/05/25	1	9.64	0	0.00	9.56	1	7,756	0.01%
2021/05/24	0	0.00	6	9.51	9.41	-6	7,789	-0.08%
2021/05/21	10	9.39	0	0.00	9.38	10	7,817	0.13%
2021/05/18	16	8.64	10	9.10	9.04	6	7,769	0.08%
2021/05/17	1	8.37	10	8.61	8.37	-9	7,684	-0.12%
2021/05/14	8	9.54	0	0.00	9.30	8	7,592	0.11%
2021/05/13	0	0.00	10	9.37	9.61	-10	7,488	-0.13%
2021/05/12	0	0.00	15	10.08	9.95	-15	7,372	-0.20%
2021/05/11	1	10.65	1	10.55	10.40	0	7,214	0.00%
2021/05/10	100	11.15	0	0.00	11.20	100	7,096	1.41%
2021/05/07	5	11.12	0	0.00	11.25	5	7,074	0.07%
2021/05/06	1	10.70	0	0.00	10.85	1	7,054	0.01%
2021/05/05	0	0.00	1	11.40	10.95	-1	6,988	-0.01%
2021/05/04	1	11.15	1	11.10	11.15	0	6,914	0.00%
2021/05/03	100	12.40	21	11.95	11.95	79	6,757	1.17%
2021/04/29	14	12.77	25	12.70	12.45	-11	6,688	-0.16%
2021/04/28	12	12.53	0	0.00	12.80	12	6,581	0.18%
2021/04/27	13	12.50	0	0.00	12.60	13	6,603	0.20%
2021/04/26	0	0.00	9	12.53	12.80	-9	6,606	-0.14%
2021/04/23	6	12.03	7	11.91	12.20	-1	6,475	-0.02%
2021/04/22	149	12.53	38	12.15	12.10	111	6,339	1.75%	大買/鉅額交易
2021/04/21	137	13.45	93.2	13.73	13.35	43.8	5,837	0.75%	大買/
2021/04/20	34.4	12.86	9.4	12.37	12.90	25	5,116	0.49%
2021/04/19	4	11.80	2	11.80	11.75	2	4,727	0.04%
2021/04/16	0.1	11.25	1	11.35	11.35	-0.9	4,570	-0.02%
2021/04/15	0.3	11.05	0	0.00	11.15	0.3	4,514	0.01%
2021/04/14	0	10.80	1	10.90	11.10	-1	4,503	-0.02%
2021/04/13	2	11.25	0	0.00	11.00	2	4,482	0.04%
2021/04/12	50	10.95	80	11.10	11.20	-30	4,375	-0.69%
2021/04/09	78	11.15	0	0.00	11.00	78	4,303	1.81%
2021/04/08	55	10.93	52	11.20	11.20	3	4,228	0.07%
2021/04/06	0	0.00	2	10.90	10.80	-2	4,131	-0.05%
2021/04/01	0	10.45	22	10.45	10.50	-22	4,043	-0.54%
2021/03/31	115	10.68	0	0.00	10.50	115	4,142	2.78%	大買/鉅額交易
2021/03/30	20	10.55	194	10.77	10.75	-174	4,362	-3.99%	大賣/鉅額交易
2021/03/29	132	10.45	11	10.40	10.40	121	4,267	2.84%	大買/鉅額交易
2021/03/26	60	10.50	5	10.60	10.50	55	4,228	1.30%
2021/03/25	7	10.30	0	0.00	10.20	7	4,168	0.17%
2021/03/23	100	10.68	5	10.65	10.30	95	4,220	2.25%
2021/03/22	15	10.43	5	10.47	10.70	10	4,224	0.24%
2021/03/17	4	10.10	0	0.00	10.20	4	4,353	0.09%
2021/03/16	0	0.00	4	10.15	10.20	-4	4,478	-0.09%
2021/03/15	0	10.10	0	0.00	10.20	0	4,705	0.00%
2021/03/12	5	10.20	0	0.00	10.20	5	5,115	0.10%
2021/03/09	0	0.00	5.1	10.05	10.05	-5.1	6,132	-0.08%
2021/03/08	0	0.00	5.5	10.10	10.10	-5.5	6,247	-0.09%
2021/03/04	0	0.00	1	10.25	10.30	-1	6,734	-0.01%
2021/03/03	0	0.00	5	10.25	10.15	-5	6,827	-0.07%
2021/02/26	0	0.00	1	10.40	10.45	-1	7,239	-0.01%
2021/02/25	9	10.55	0	0.00	10.55	9	7,266	0.12%
2021/02/24	15	10.62	0	0.00	10.45	15	7,299	0.21%
2021/02/22	11	10.50	0	0.00	10.45	11	7,350	0.15%
2021/02/18	0	0.00	2	10.10	10.10	-2	7,385	-0.03%
2021/02/17	2	9.91	2	9.99	10.10	0	7,394	0.00%
2021/02/05	2	9.95	0	0.00	9.91	2	7,387	0.03%
2021/02/01	0	0.00	0.3	10.10	10.15	-0.3	7,348	0.00%
2021/01/22	0	0.00	0.2	10.45	10.60	-0.2	7,455	0.00%
2021/01/20	40	10.63	110.6	10.66	10.55	-70.6	7,483	-0.94%	大賣/
2021/01/19	0	0.00	50	11.20	11.20	-50	7,358	-0.68%
2021/01/18	0	0.00	6.4	10.24	10.20	-6.4	7,326	-0.09%
2021/01/15	1	10.35	0	0.00	10.30	1	7,334	0.01%
2021/01/11	0	0.00	5	10.55	10.60	-5	7,617	-0.07%
2021/01/08	1	10.55	1	10.55	10.65	0	7,992	0.00%
2021/01/07	15	10.68	0	0.00	10.65	15	8,153	0.18%
2021/01/06	30	10.65	10	10.55	10.60	20	8,144	0.25%
2021/01/04	15.2	10.90	0	0.00	10.90	15.2	8,296	0.18%
2020/12/30	11	11.00	5	11.05	11.00	6	8,655	0.07%
2020/12/25	0	0.00	0.1	11.25	11.35	-0.1	8,937	0.00%
2020/12/24	2	11.60	93	11.42	11.55	-91	8,998	-1.01%
2020/12/23	0	0.00	2	10.75	11.05	-2	8,876	-0.02%
2020/12/21	100	11.00	0	0.00	10.95	100	9,078	1.10%
2020/12/16	30	10.65	0	0.00	10.80	30	9,538	0.31%
2020/12/11	35.4	10.84	2	11.00	10.90	33.4	9,948	0.34%
2020/12/10	10	11.40	0	0.00	11.45	10	10,159	0.10%
2020/12/09	11	11.76	1	11.70	11.75	10	10,542	0.09%
2020/12/08	7	11.87	408.7	12.05	11.95	-401.7	11,314	-3.55%	大賣/鉅額交易
2020/12/07	443	12.28	15.1	12.21	12.30	427.9	11,057	3.87%	大買/鉅額交易
2020/12/04	10	11.20	0	0.00	11.20	10	10,467	0.10%
2020/12/03	0	0.00	60	11.62	11.25	-60	10,447	-0.57%
2020/12/02	10	11.20	10.1	11.10	11.10	-0.1	10,410	0.00%
2020/12/01	81	11.05	3	11.40	11.40	78	10,667	0.73%
2020/11/30	2	11.45	0	0.00	11.00	2	10,487	0.02%
2020/11/27	0	0.00	21	11.24	11.20	-21	10,355	-0.20%
2020/11/26	20	11.19	10	11.05	11.20	10	10,322	0.10%
2020/11/25	30	11.15	11	11.14	11.15	19	10,155	0.19%
2020/11/24	50	10.55	0	0.00	10.50	50	10,123	0.49%
2020/11/23	0	0.00	1	10.60	10.50	-1	10,210	-0.01%
2020/11/20	2	10.70	0	0.00	10.70	2	10,250	0.02%
2020/11/16	0	0.00	3	10.43	10.35	-3	10,691	-0.03%
2020/11/12	0	0.00	20	10.35	10.40	-20	11,765	-0.17%
2020/11/11	2	10.40	3	10.43	10.35	-1	11,900	-0.01%
2020/11/10	1	10.50	0	0.00	10.40	1	11,905	0.01%
2020/11/09	10	10.60	0	0.00	10.60	10	11,936	0.08%
2020/11/06	6	10.70	0.8	10.60	10.70	5.2	12,028	0.04%
2020/11/05	8	10.95	50	10.85	10.85	-42	12,035	-0.35%
2020/11/03	2	10.50	0	0.00	10.45	2	12,058	0.02%
2020/11/02	0	0.00	16	10.30	10.30	-16	12,074	-0.13%
2020/10/29	50	10.50	0	0.00	10.50	50	12,205	0.41%
2020/10/28	0	0.00	90	10.83	10.70	-90	12,258	-0.73%
2020/10/27	2	10.65	5	10.80	10.55	-3	12,277	-0.02%
2020/10/26	50	10.55	1	10.50	10.50	49	12,347	0.40%
2020/10/23	6	10.78	2	10.75	10.80	4	12,336	0.03%
2020/10/22	8	10.81	0	0.00	10.75	8	12,372	0.06%
2020/10/21	3.5	11.40	1	11.05	11.10	2.5	12,432	0.02%
2020/10/20	26	11.70	5	11.85	11.55	21	12,409	0.17%
2020/10/19	7	12.04	96	11.84	11.75	-89	12,444	-0.72%
2020/10/16	9.3	11.69	5.4	11.14	11.70	3.9	12,426	0.03%
2020/10/15	35	10.49	10.4	10.47	11.35	24.6	12,199	0.20%
2020/10/14	2.4	10.34	1	10.35	10.35	1.4	12,315	0.01%
2020/10/13	14	10.35	0	0.00	10.35	14	12,609	0.11%
2020/10/12	14.5	11.02	80.1	10.55	10.80	-65.6	13,172	-0.50%
2020/09/28	62	5.59	0	0.00	5.53	62	13,380	0.46%
2020/09/25	1	5.58	2	5.73	5.64	-1	13,275	-0.01%
2020/09/24	6	5.92	2	5.81	5.81	4	13,135	0.03%
2020/09/23	5	6.00	0.3	5.96	6.00	4.7	13,040	0.04%
2020/09/22	0	0.00	1	6.01	6.00	-1	13,076	-0.01%
2020/09/21	30	6.04	10	6.19	6.01	20	13,134	0.15%
2020/09/18	93.4	6.14	0	0.00	6.11	93.4	13,122	0.71%
2020/09/17	60	6.19	15	6.21	6.18	45	13,170	0.34%
2020/09/16	36	6.27	24	6.43	6.29	12	13,261	0.09%
2020/09/15	18	6.18	2	6.26	6.36	16	13,174	0.12%
2020/09/14	25	6.39	1	6.47	6.35	24	12,959	0.19%
2020/09/11	0	0.00	1	6.40	6.43	-1	12,898	-0.01%
2020/09/10	0	0.00	1	6.38	6.42	-1	12,756	-0.01%
2020/09/08	51	6.34	5	6.52	6.25	46	12,571	0.37%
2020/09/07	6	6.53	2	6.65	6.54	4	12,413	0.03%
2020/09/04	58	6.37	60	6.58	6.51	-2	12,147	-0.02%
2020/09/03	20	6.44	154	6.58	6.69	-134	11,812	-1.13%	大賣/鉅額交易
2020/09/02	0	0.00	8	6.06	6.18	-8	10,890	-0.07%
2020/09/01	0	0.00	23	5.87	6.01	-23	10,833	-0.21%
2020/08/31	0	0.00	2	5.89	5.87	-2	10,824	-0.02%
2020/08/28	3	5.94	4	5.91	5.92	-1	10,883	-0.01%
2020/08/27	6	6.02	60	6.02	6.12	-54	10,860	-0.50%
2020/08/26	0	0.00	1	5.88	5.89	-1	10,522	-0.01%
2020/08/24	0	0.00	49	5.77	5.69	-49	10,517	-0.47%
2020/08/21	9	5.53	0	0.00	5.70	9	10,590	0.08%
2020/08/20	2	5.85	0	0.00	5.55	2	10,736	0.02%
2020/08/19	13	6.01	0	0.00	5.89	13	10,655	0.12%
2020/08/18	82	6.03	10	6.02	6.02	72	10,641	0.68%
2020/08/17	4	6.02	21	6.05	6.07	-17	10,739	-0.16%
2020/08/14	6	6.00	14.7	6.03	6.04	-8.7	10,833	-0.08%
2020/08/13	1	5.78	0	0.00	5.77	1	11,006	0.01%
2020/08/12	70	5.75	20.5	5.93	5.88	49.5	11,446	0.43%
2020/08/11	7	6.19	43	6.27	5.94	-36	12,223	-0.29%
2020/08/10	0	0.00	299	5.90	6.13	-299	11,838	-2.53%	大賣/鉅額交易
2020/08/07	4	5.70	0	0.00	5.58	4	11,704	0.03%
2020/08/06	0	0.00	4	5.55	5.51	-4	11,958	-0.03%
2020/08/04	4	5.51	4	5.52	5.54	0	12,581	0.00%
2020/08/03	1	5.39	0	0.00	5.37	1	12,865	0.01%
2020/07/31	5	5.40	5	5.46	5.36	0	12,874	0.00%
2020/07/30	4	5.45	24	5.49	5.45	-20	12,845	-0.16%
2020/07/29	31	5.20	3	5.22	5.20	28	12,752	0.22%
2020/07/28	0	0.00	8	5.14	5.16	-8	12,758	-0.06%
2020/07/27	3	5.33	0	0.00	5.20	3	12,756	0.02%
2020/07/24	18	5.44	0	0.00	5.39	18	12,716	0.14%
2020/07/23	10	5.57	10	5.52	5.60	0	12,657	0.00%
2020/07/22	0	0.00	9	5.58	5.65	-9	12,643	-0.07%
2020/07/21	3	5.47	9	5.54	5.48	-6	12,557	-0.05%
2020/07/20	6	5.33	20	5.43	5.45	-14	12,522	-0.11%
2020/07/17	11	5.56	9	5.46	5.41	2	12,490	0.02%
2020/07/16	29	5.61	3	5.71	5.61	26	12,411	0.21%
2020/07/15	3	5.75	0.2	5.60	5.63	2.8	12,360	0.02%
2020/07/14	6	5.78	5	5.76	5.77	1	12,309	0.01%
2020/07/13	3	5.94	13	5.98	5.92	-10	12,195	-0.08%
2020/07/10	9	5.90	10	6.00	5.90	-1	12,102	-0.01%
2020/07/09	96	5.86	72	5.80	5.77	24	11,802	0.20%
2020/07/08	159	6.19	88	6.29	6.12	71	11,498	0.62%	大買/
2020/07/07	43	5.76	38	5.72	5.84	5	10,895	0.05%
2020/07/06	0	0.00	32	5.33	5.31	-32	10,586	-0.30%
2020/07/03	6	5.23	62	5.28	5.23	-56	10,535	-0.53%
2020/07/02	40	5.22	0	0.00	5.25	40	10,531	0.38%
2020/07/01	51	5.31	37	5.38	5.30	14	10,472	0.13%
2020/06/30	3	5.05	0	0.00	5.24	3	10,311	0.03%
2020/06/29	4	5.05	3	5.14	5.01	1	10,136	0.01%
2020/06/24	7	5.05	0	0.00	5.04	7	10,025	0.07%
2020/06/23	16	5.33	10	5.32	5.14	6	9,827	0.06%
2020/06/22	62	5.40	15	5.45	5.31	47	9,634	0.49%
2020/06/19	10	5.42	3	5.51	5.42	7	9,571	0.07%
2020/06/18	66	5.49	0	0.00	5.50	66	9,572	0.69%
2020/06/17	1	5.58	0	0.00	5.54	1	9,597	0.01%
2020/06/16	0	0.00	8	5.54	5.54	-8	9,633	-0.08%
2020/06/15	7	5.40	0	0.00	5.36	7	9,710	0.07%
2020/06/12	0	0.00	1	5.35	5.47	-1	9,683	-0.01%
2020/06/11	102	5.66	0	0.00	5.66	102	9,694	1.05%	大買/鉅額交易
2020/06/10	100	5.66	90	5.89	5.84	10	9,621	0.10%
2020/06/09	100	5.70	0	0.00	5.70	100	9,608	1.04%
2020/06/08	13	5.80	2	5.82	5.74	11	9,640	0.11%
2020/06/04	9	5.90	30	5.87	5.84	-21	9,557	-0.22%
2020/06/03	4	5.73	52	5.95	5.87	-48	9,500	-0.51%
2020/06/02	26	5.73	2	5.72	5.66	24	9,359	0.26%
2020/06/01	16	5.69	5	5.73	5.66	11	9,332	0.12%
2020/05/29	8	5.63	93	5.64	5.69	-85	9,279	-0.92%
2020/05/28	135	5.66	5	5.76	5.61	130	9,182	1.42%	大買/鉅額交易
2020/05/27	7	5.88	71	5.90	5.80	-64	9,089	-0.70%
2020/05/26	0	0.00	6	5.63	5.59	-6	8,919	-0.07%
2020/05/25	4	5.58	9	5.65	5.57	-5	8,848	-0.06%
2020/05/22	16	5.63	36	5.82	5.70	-20	8,761	-0.23%
2020/05/21	117	5.65	6	5.87	5.62	111	8,606	1.29%	大買/鉅額交易
2020/05/20	86	5.50	259	6.03	5.95	-173	8,366	-2.07%	大賣/鉅額交易
2020/05/19	159	5.80	13	5.79	5.79	146	7,940	1.84%	大買/鉅額交易
2020/05/18	122	6.59	118.4	7.62	6.40	3.6	7,425	0.05%	大買/大賣/
2020/05/15	5	7.10	16	7.10	7.10	-11	6,484	-0.17%
2020/05/14	0	0.00	100	6.46	6.46	-100	6,211	-1.61%
2020/05/13	2	5.88	98.4	5.84	5.88	-96.4	5,918	-1.63%
2020/05/12	60	4.90	90.5	5.20	5.35	-30.5	5,527	-0.55%
2020/05/11	0	0.00	12	4.75	4.87	-12	5,085	-0.24%
2020/05/08	31	4.45	119	4.56	4.43	-88	4,875	-1.80%	大賣/
2020/05/07	12	4.80	3	4.86	4.84	9	4,499	0.20%
2020/05/04	3	4.90	0	0.00	4.90	3	4,537	0.07%
2020/04/30	30	5.04	5	5.07	5.04	25	4,592	0.54%
2020/04/29	12	5.01	0	0.00	4.99	12	4,634	0.26%
2020/04/28	5	4.97	0	0.00	4.99	5	4,652	0.11%
2020/04/27	0	0.00	2	4.94	5.00	-2	4,717	-0.04%
2020/04/24	0	0.00	3	4.81	4.79	-3	4,701	-0.06%
2020/04/23	0	0.00	3	4.79	4.79	-3	4,722	-0.06%
2020/04/22	0	0.00	9	4.72	4.70	-9	4,704	-0.19%
2020/04/21	3	4.84	2	4.68	4.63	1	4,683	0.02%
2020/04/20	16	4.91	1	4.93	4.92	15	4,629	0.32%
2020/04/17	8	5.04	0	0.00	4.99	8	4,617	0.17%
2020/04/16	72	4.99	0	0.00	5.05	72	4,550	1.58%
2020/04/15	0	0.00	103	5.10	5.09	-103	4,527	-2.27%	大賣/鉅額交易
2020/04/14	3	4.90	20	4.88	4.94	-17	4,493	-0.38%
2020/04/13	81	4.86	0	0.00	4.87	81	4,482	1.81%
2020/04/10	40	4.83	5.7	4.98	4.84	34.3	4,574	0.75%
2020/04/09	9	4.89	0	0.00	4.86	9	4,603	0.20%
2020/04/08	60	4.51	68	4.66	4.82	-8	4,523	-0.18%
2020/04/07	5	4.44	70	4.49	4.52	-65	4,451	-1.46%
2020/04/06	3	4.28	0	0.00	4.33	3	4,416	0.07%
2020/04/01	0	0.00	1	4.29	4.39	-1	4,439	-0.02%
2020/03/31	2	4.24	74	4.36	4.24	-72	4,415	-1.63%
2020/03/30	90	4.15	4	4.26	4.23	86	4,397	1.96%
2020/03/27	7	4.20	10	4.16	4.15	-3	4,342	-0.07%
2020/03/26	1	4.16	0	0.00	4.17	1	4,330	0.02%
2020/03/24	1.8	4.09	0	0.00	4.08	1.8	4,348	0.04%
2020/03/23	0	0.00	5	3.84	3.98	-5	4,365	-0.11%
2020/03/20	20	3.63	5	3.74	3.78	15	4,419	0.34%
2020/03/19	5	3.49	15.3	3.50	3.44	-10.3	4,637	-0.22%
2020/03/18	1	3.88	0	0.00	3.82	1	4,616	0.02%
2020/03/17	0	0.00	7	3.87	3.87	-7	4,644	-0.15%
2020/03/16	0	0.00	2.2	3.97	3.97	-2.2	4,658	-0.05%
2020/03/13	10	4.09	304	4.05	4.15	-294	4,670	-6.30%	大賣/鉅額交易
2020/03/12	7	4.51	0	0.00	4.50	7	4,522	0.15%
2020/03/11	0	0.00	117	5.02	4.90	-117	4,477	-2.61%	大賣/鉅額交易
2020/03/10	100	4.74	30	4.79	4.95	70	4,460	1.57%
2020/03/09	3	5.08	1	5.02	4.95	2	4,407	0.05%
2020/03/05	0	0.00	5	5.31	5.32	-5	4,446	-0.11%
2020/03/04	0	0.00	29	5.25	5.24	-29	4,461	-0.65%
2020/03/02	0	0.00	29	5.19	5.23	-29	4,522	-0.64%
2020/02/26	3	5.53	13	5.56	5.56	-10	4,659	-0.21%
2020/02/25	12	5.60	0	0.00	5.63	12	4,651	0.26%
2020/02/24	2	5.79	0	0.00	5.76	2	4,677	0.04%
2020/02/21	7	5.91	24	5.95	5.95	-17	4,660	-0.36%
2020/02/18	5	5.95	6	5.95	5.94	-1	4,753	-0.02%
2020/02/17	0	0.00	0.7	5.88	5.88	-0.7	4,803	-0.02%
2020/02/13	4	5.99	15	5.99	5.99	-11	4,853	-0.23%
2020/02/12	20	6.03	1	6.05	6.01	19	4,916	0.39%
2020/02/10	3	5.71	16	5.90	5.88	-13	4,894	-0.27%
2020/02/06	0	0.00	60	6.12	6.12	-60	4,918	-1.22%
2020/02/05	0	0.00	4	5.92	5.87	-4	4,979	-0.08%
2020/02/04	1	5.82	3.9	5.81	5.90	-2.9	5,053	-0.06%
2020/02/03	54	5.35	50	5.50	5.55	4	4,990	0.08%
2020/01/31	4	5.95	5	5.98	5.86	-1	4,906	-0.02%
2020/01/30	5	6.01	100	5.99	5.99	-95	4,890	-1.94%
2020/01/20	80	6.65	0	0.00	6.65	80	4,809	1.66%
2020/01/17	53	6.72	60	6.74	6.71	-7	4,781	-0.15%
2020/01/16	5	6.77	0	0.00	6.73	5	4,788	0.10%
2020/01/15	5	6.75	25	6.78	6.76	-20	4,805	-0.42%
2020/01/14	0	0.00	2	6.72	6.74	-2	4,824	-0.04%
2020/01/10	3	6.75	0	0.00	6.73	3	4,902	0.06%
2020/01/09	0	0.00	40	6.81	6.78	-40	4,910	-0.81%
2020/01/08	120	6.72	1	6.71	6.71	119	4,936	2.41%	大買/鉅額交易
2020/01/06	15	6.77	0	0.00	6.80	15	4,938	0.30%
2020/01/03	20	7.09	5	7.16	7.02	15	4,869	0.31%
2019/12/31	5	7.15	0	0.00	7.12	5	4,895	0.10%
2019/12/30	11	7.18	0	0.00	7.15	11	4,968	0.22%
2019/12/27	5	7.23	13	7.20	7.18	-8	5,039	-0.16%
2019/12/26	0	0.00	40	7.15	7.16	-40	5,135	-0.78%
2019/12/25	5	7.09	0	0.00	7.10	5	5,223	0.10%
2019/12/24	10	7.10	2.1	7.10	7.10	7.9	5,254	0.15%
2019/12/23	40	7.08	0	0.00	7.08	40	5,252	0.76%
2019/12/20	3	7.08	7	7.08	7.07	-4	5,265	-0.08%
2019/12/18	20	7.18	0	7.13	7.18	20	5,243	0.38%
2019/12/17	6	7.29	0	0.00	7.25	6	5,187	0.12%
2019/12/16	10	7.39	63	7.28	7.49	-53	5,088	-1.04%
2019/12/13	41	7.20	24	7.16	7.19	17	4,858	0.35%
2019/12/11	2	7.27	52.2	7.24	7.23	-50.2	4,752	-1.06%
2019/12/10	26	7.03	21	7.13	7.10	5	4,633	0.11%
2019/12/06	0	0.00	13	7.04	6.98	-13	4,590	-0.28%
2019/12/05	1	6.92	4	6.94	6.93	-3	4,580	-0.07%
2019/12/04	9	6.95	0	0.00	6.92	9	4,654	0.19%
2019/12/03	2	6.99	0	0.00	7.03	2	4,992	0.04%
2019/12/02	0	0.00	98	7.18	7.08	-98	5,470	-1.79%
2019/11/28	5	7.04	5	7.07	7.04	0	5,477	0.00%
2019/11/27	10	6.92	0	0.00	6.92	10	5,468	0.18%
2019/11/26	7	6.95	40	6.97	6.92	-33	5,457	-0.60%
2019/11/25	46	7.06	14	7.08	7.06	32	5,383	0.59%
2019/11/22	0	0.00	4	6.93	6.90	-4	5,226	-0.08%
2019/11/21	8	6.91	1	6.90	6.88	7	5,237	0.13%
2019/11/20	9	7.02	40	7.03	7.05	-31	5,203	-0.60%
2019/11/19	0	0.00	15	7.05	7.01	-15	5,245	-0.29%
2019/11/18	4	7.06	0.7	7.05	7.09	3.3	5,228	0.06%
2019/11/15	86	7.05	3	7.11	7.00	83	5,286	1.57%
2019/11/14	78	7.17	8	7.21	7.05	70	5,320	1.32%
2019/11/13	100	7.39	0	0.00	7.32	100	5,256	1.90%
2019/11/11	75	7.47	0	0.00	7.44	75	5,234	1.43%
2019/11/08	0	0.00	32	7.87	7.81	-32	5,156	-0.62%
2019/11/07	5	7.86	0	0.00	7.82	5	5,159	0.10%
2019/11/06	84	7.91	0	0.00	7.90	84	5,130	1.64%
2019/11/05	0	0.00	63	8.13	8.03	-63	5,142	-1.23%
2019/11/04	21	8.02	6	7.88	8.02	15	5,174	0.29%
2019/11/01	120	8.01	2	8.06	7.99	118	5,071	2.33%	大買/鉅額交易
2019/10/30	8	8.20	12	8.19	8.16	-4	4,977	-0.08%
2019/10/29	66	8.25	2	8.31	8.22	64	4,954	1.29%
2019/10/28	50	8.32	33	8.36	8.31	17	4,965	0.34%
2019/10/25	9	8.37	0	0.00	8.35	9	4,993	0.18%
2019/10/24	47	8.39	0	0.00	8.37	47	4,991	0.94%
2019/10/23	15	8.43	0	0.00	8.43	15	4,999	0.30%
2019/10/22	6	8.51	0	0.00	8.50	6	5,108	0.12%
2019/10/18	0	0.00	2	8.55	8.45	-2	5,495	-0.04%
2019/10/17	0	0.00	36	8.38	8.41	-36	5,462	-0.66%
2019/10/16	1	8.42	0	0.00	8.37	1	5,477	0.02%
2019/10/09	80	8.55	0	0.00	8.45	80	5,445	1.47%
2019/10/08	15	8.65	0	0.00	8.62	15	5,410	0.28%
2019/10/07	6	8.65	0	0.00	8.60	6	5,401	0.11%
2019/10/04	93	8.79	0	0.00	8.77	93	5,300	1.75%
2019/10/02	1	8.90	4	8.99	8.96	-3	5,196	-0.06%
2019/10/01	1	8.76	0	0.00	8.79	1	5,056	0.02%
2019/09/27	40	8.73	0	0.00	8.76	40	4,953	0.81%
2019/09/26	0	0.00	0	8.86	8.92	0	4,927	0.00%
2019/09/25	1	9.01	0	0.00	8.97	1	4,944	0.02%
2019/09/23	7	9.31	0	0.00	9.12	7	4,952	0.14%
2019/09/20	0	0.00	1	9.10	9.06	-1	4,881	-0.02%
2019/09/18	0	0.00	104	9.05	9.04	-104	4,849	-2.14%	大賣/鉅額交易
2019/09/17	2	8.86	4	8.94	8.90	-2	4,809	-0.04%
2019/09/16	1	8.69	0	0.00	8.65	1	4,790	0.02%
2019/09/12	40	8.83	0	0.00	8.81	40	4,788	0.84%
2019/09/11	62	8.82	0	0.00	8.82	62	4,798	1.29%
2019/09/10	3	8.94	0	0.00	8.91	3	4,768	0.06%
2019/09/09	0	0.00	1	9.00	8.93	-1	4,785	-0.02%
2019/09/06	51	9.02	0	0.00	9.06	51	4,769	1.07%
2019/09/05	58	9.18	6	9.42	9.13	52	4,741	1.10%
2019/09/04	11	9.62	284	9.51	9.75	-273	4,545	-6.01%	大賣/鉅額交易
2019/09/03	0	0.00	78	8.81	8.88	-78	4,129	-1.89%
2019/09/02	0	0.00	22	8.67	8.68	-22	4,063	-0.54%
2019/08/30	22	8.55	0	0.00	8.54	22	4,053	0.54%
2019/08/29	6	8.57	25	8.63	8.58	-19	4,054	-0.47%
2019/08/28	6	8.55	10	8.63	8.53	-4	4,030	-0.10%
2019/08/27	18.4	8.53	0	0.00	8.53	18.4	4,045	0.45%
2019/08/26	71	8.57	6	8.55	8.54	65	4,071	1.60%
2019/08/23	7	8.72	0	0.00	8.72	7	4,124	0.17%
2019/08/22	5	9.08	0	0.00	8.84	5	4,254	0.12%
2019/08/21	2	8.76	0	0.00	8.77	2	4,214	0.05%
2019/08/20	2	8.91	28	9.01	8.87	-26	4,209	-0.62%
2019/08/19	0	0.00	132	8.84	8.79	-132	4,153	-3.18%	大賣/鉅額交易
2019/08/16	11	8.50	0	0.00	8.50	11	4,107	0.27%
2019/08/15	60	8.49	0	0.00	8.49	60	4,160	1.44%
2019/08/14	35	8.69	0	0.00	8.63	35	4,160	0.84%
2019/08/13	61.5	8.66	0	0.00	8.65	61.5	4,231	1.45%
2019/08/07	0	0.00	20	8.89	8.84	-20	4,436	-0.45%
2019/08/06	8	8.37	38	8.90	8.95	-30	4,518	-0.66%
2019/08/05	0	0.00	9	8.52	8.53	-9	4,612	-0.20%
2019/08/02	20	8.54	0	0.00	8.51	20	4,660	0.43%
2019/07/31	0	0.00	1	8.83	8.74	-1	4,771	-0.02%
2019/07/30	111	8.89	1	8.88	8.81	110	4,797	2.29%	大買/鉅額交易
2019/07/29	60	9.03	0	0.00	8.96	60	4,815	1.25%
2019/07/26	0	0.00	10	9.23	9.10	-10	4,782	-0.21%
2019/07/25	50	9.10	0	0.00	9.09	50	4,767	1.05%
2019/07/24	30	8.96	50	9.23	9.21	-20	4,753	-0.42%
2019/07/23	11	9.15	122	9.20	9.15	-111	4,775	-2.32%	大賣/鉅額交易
2019/07/22	120	8.80	200	9.17	9.48	-80	4,604	-1.74%	大買/大賣/
2019/07/19	27	8.62	0	0.00	8.62	27	4,363	0.62%
2019/07/18	0	0.00	30	8.66	8.67	-30	4,367	-0.69%
2019/07/17	10	8.51	13	8.65	8.66	-3	4,380	-0.07%
2019/07/16	0	0.00	3	8.62	8.58	-3	4,389	-0.07%
2019/07/15	0	0.00	9	8.59	8.54	-9	4,429	-0.20%
2019/07/12	20	8.70	127.2	8.73	8.66	-107.2	4,650	-2.31%	大賣/鉅額交易
2019/07/11	30	8.79	12	8.87	8.75	18	4,931	0.37%
2019/07/10	0	0.00	0.7	8.68	8.71	-0.7	4,965	-0.01%
2019/07/09	70	8.79	0	0.00	8.68	70	5,012	1.40%
2019/07/08	115	8.93	0	0.00	8.84	115	5,048	2.28%	大買/鉅額交易
2019/07/05	40	9.09	2	9.13	9.05	38	5,071	0.75%
2019/07/04	0	0.00	15	9.23	9.13	-15	5,165	-0.29%
2019/07/02	20	9.12	5	9.18	9.12	15	5,363	0.28%
2019/07/01	5	9.15	61	9.17	9.16	-56	5,399	-1.04%
2019/06/28	90	9.10	0	0.00	9.04	90	5,438	1.65%
2019/06/27	10	9.12	0	0.00	9.12	10	5,574	0.18%
2019/06/26	20	9.08	75	9.28	9.15	-55	5,677	-0.97%
2019/06/25	25	9.15	0	0.00	9.12	25	5,864	0.43%
2019/06/24	0	0.00	10	9.43	9.32	-10	5,948	-0.17%
2019/06/21	25	9.43	0	0.00	9.31	25	6,000	0.42%
2019/06/19	0	0.00	0.5	9.39	9.43	-0.5	6,223	-0.01%
2019/06/18	3	9.45	6	9.47	9.42	-3	6,340	-0.05%
2019/06/17	0	0.00	9	9.45	9.42	-9	6,448	-0.14%
2019/06/13	0	0.00	10	9.21	9.32	-10	7,083	-0.14%
2019/06/12	10	9.75	10	9.18	9.42	0	7,553	0.00%
2019/06/11	20	9.16	110	9.01	9.11	-90	7,877	-1.14%	大賣/
2019/06/10	60	8.53	80	8.76	8.87	-20	7,951	-0.25%
2019/06/05	0	0.00	15	8.55	8.46	-15	8,022	-0.19%
2019/06/04	10	8.36	55	8.38	8.33	-45	7,996	-0.56%
2019/06/03	90	8.45	0	0.00	8.35	90	8,028	1.12%
2019/05/31	35	8.61	2	8.57	8.57	33	8,030	0.41%
2019/05/30	50	8.58	134	8.65	8.59	-84	8,027	-1.05%	大賣/
2019/05/29	134	8.79	123	8.58	8.78	11	8,003	0.14%	大買/大賣/
2019/05/28	50	8.22	1	8.21	8.25	49	7,929	0.62%
2019/05/24	0	0.00	0.5	8.27	8.29	-0.5	8,460	-0.01%
2019/05/23	92	8.22	0	0.00	8.25	92	8,466	1.09%
2019/05/22	14	8.43	20	8.51	8.32	-6	8,460	-0.07%
2019/05/17	16	8.56	15	8.26	8.21	1	8,436	0.01%
2019/05/16	0	0.00	13.1	8.61	8.61	-13.1	8,382	-0.16%
2019/05/14	1	8.35	0	0.00	8.65	1	8,346	0.01%
2019/05/13	3	8.92	2	8.98	8.72	1	8,332	0.01%
2019/05/10	0	0.00	22	9.56	9.42	-22	8,227	-0.27%
2019/05/09	1	9.85	0	0.00	9.21	1	8,185	0.01%
2019/05/06	0	0.00	3	9.96	9.95	-3	8,155	-0.04%
2019/05/02	1	10.35	0	0.00	10.25	1	8,147	0.01%
2019/04/29	26	10.52	0	0.00	10.35	26	8,233	0.32%
2019/04/26	10	10.73	0	0.00	10.70	10	8,187	0.12%
2019/04/25	11.9	10.80	0	0.00	10.80	11.9	8,320	0.14%
2019/04/24	5	10.80	1	10.75	10.80	4	8,451	0.05%
2019/04/23	5	10.80	0	0.00	10.85	5	8,610	0.06%
2019/04/22	30	10.88	13	10.90	10.85	17	8,609	0.20%
2019/04/19	0	0.00	5	11.00	10.95	-5	8,638	-0.06%
2019/04/18	7	10.94	0	0.00	10.90	7	8,654	0.08%
2019/04/17	8	11.36	55	11.20	11.40	-47	8,525	-0.55%
2019/04/16	29.8	10.86	0	0.00	10.85	29.8	8,287	0.36%
2019/04/15	3	10.90	0	0.00	10.95	3	8,364	0.04%
2019/04/12	5	10.85	0	0.00	10.90	5	8,449	0.06%
2019/04/11	1	11.20	0	0.00	11.00	1	8,713	0.01%
2019/04/10	1	10.95	29	11.16	11.10	-28	8,785	-0.32%
2019/04/09	29	10.96	5	10.90	10.90	24	8,731	0.27%
2019/04/08	5	11.15	0	0.00	11.15	5	8,692	0.06%
2019/04/03	0	0.00	5	11.35	11.20	-5	8,751	-0.06%
2019/04/02	1	11.10	10	11.40	11.15	-9	9,159	-0.10%
2019/04/01	23	11.17	10	11.50	11.20	13	9,330	0.14%
2019/03/29	10	11.35	45	11.40	11.35	-35	9,361	-0.37%
2019/03/28	0	0.00	13	11.92	11.60	-13	9,774	-0.13%
2019/03/27	9	11.65	0	0.00	11.75	9	9,897	0.09%
2019/03/26	4	11.40	1	11.45	11.75	3	10,199	0.03%
2019/03/25	7	11.49	1	11.55	11.35	6	10,238	0.06%
2019/03/22	22	11.89	0	0.00	11.65	22	10,313	0.21%
2019/03/21	7	11.49	0	0.00	11.70	7	10,209	0.07%
2019/03/19	58	12.00	13	11.57	11.35	45	10,308	0.44%
2019/03/18	0	12.05	0.2	12.05	12.15	-0.2	10,103	0.00%
2019/03/15	10	11.97	214	11.93	11.85	-204	9,940	-2.05%	大賣/鉅額交易
2019/03/14	213	12.09	16.5	11.86	12.10	196.5	9,624	2.04%	大買/鉅額交易
2019/03/13	1	11.30	24	11.20	11.00	-23	9,429	-0.24%
2019/03/12	0	0.00	21	11.10	10.90	-21	9,433	-0.22%
2019/03/11	11	10.71	5	10.85	10.70	6	9,647	0.06%
2019/03/08	1	10.75	0	0.00	10.75	1	10,012	0.01%
2019/03/07	10	10.70	19	10.89	10.70	-9	10,666	-0.08%
2019/03/06	10	10.80	1	10.85	10.80	9	11,110	0.08%
2019/03/05	0	0.00	10	10.85	10.85	-10	11,253	-0.09%
2019/02/27	15	10.91	0	0.00	11.10	15	11,263	0.13%
2019/02/26	31	11.11	11	11.27	11.10	20	11,271	0.18%
2019/02/25	12	11.61	32	11.34	11.65	-20	11,171	-0.18%
2019/02/22	6	10.80	0.7	10.70	10.75	5.3	10,865	0.05%
2019/02/19	0	0.00	17	10.91	10.85	-17	11,044	-0.15%
2019/02/18	15.2	10.70	2	10.65	10.65	13.2	11,252	0.12%
2019/02/14	0	0.00	7	10.95	10.85	-7	11,661	-0.06%
2019/02/13	5	10.85	5	10.95	10.85	0	11,747	0.00%
2019/02/12	2	10.75	30	10.77	11.05	-28	11,995	-0.23%
2019/02/11	0	0.00	5	10.74	10.65	-5	12,249	-0.04%
2019/01/30	6	10.79	4	10.80	10.80	2	12,630	0.02%
2019/01/29	8	10.77	1	10.75	10.75	7	13,013	0.05%
2019/01/28	10	10.93	3	10.95	10.90	7	13,062	0.05%
2019/01/25	0	0.00	9	11.11	11.00	-9	13,203	-0.07%
2019/01/24	5	10.95	5	10.95	10.95	0	13,388	0.00%
2019/01/23	5	10.95	13	11.15	10.95	-8	13,555	-0.06%
2019/01/22	20	10.95	0	0.00	10.90	20	13,619	0.15%
2019/01/21	16	11.12	0	0.00	11.10	16	13,753	0.12%
2019/01/18	8	11.17	0	0.00	11.25	8	13,840	0.06%
2019/01/17	4	11.30	0	0.00	11.20	4	13,909	0.03%
2019/01/16	5	11.80	0	0.00	11.70	5	13,811	0.04%
2019/01/15	1	11.85	13	11.63	11.70	-12	13,742	-0.09%
2019/01/14	5.3	11.15	10	11.35	11.30	-4.7	13,671	-0.03%
2019/01/11	10	11.20	2	11.35	11.15	8	13,796	0.06%
2019/01/08	1	11.40	0	0.00	11.40	1	14,378	0.01%
2019/01/07	0	0.00	3	11.50	11.45	-3	14,692	-0.02%
2019/01/04	0	0.00	0.5	11.10	11.20	-0.5	14,968	0.00%
2019/01/03	4	11.55	16	11.63	11.50	-12	15,096	-0.08%
2019/01/02	0	0.00	8	11.14	11.25	-8	15,083	-0.05%
2018/12/27	2	10.90	0	0.00	10.80	2	15,929	0.01%
2018/12/26	10	10.95	1	11.00	10.70	9	16,006	0.06%
2018/12/25	21	11.05	0	0.00	10.70	21	15,982	0.13%
2018/12/20	0	0.00	40	12.15	12.30	-40	15,074	-0.27%
2018/12/19	40	12.20	0	0.00	12.30	40	14,853	0.27%
2018/12/18	0	0.00	30	11.60	11.65	-30	14,716	-0.20%
2018/12/13	30	12.10	5	12.05	11.85	25	15,531	0.16%
2018/12/12	20	12.20	5.5	12.11	12.10	14.5	15,775	0.09%
2018/12/11	2	11.50	0	0.00	11.65	2	15,938	0.01%
2018/12/10	2	11.65	10	12.05	11.80	-8	16,218	-0.05%
2018/12/06	1	11.30	4	11.69	11.40	-3	16,499	-0.02%
2018/12/05	6	12.14	57.5	12.27	12.40	-51.5	16,454	-0.31%
2018/12/04	2.3	12.78	0	0.00	12.65	2.3	16,390	0.01%
2018/12/03	5	12.71	0	0.00	12.60	5	16,245	0.03%
2018/11/30	5	12.10	6	12.22	12.45	-1	16,311	-0.01%
2018/11/29	0	0.00	8.2	11.37	11.75	-8.2	15,856	-0.05%
2018/11/28	4	10.54	2	10.73	10.70	2	15,709	0.01%
2018/11/27	1	10.25	0	0.00	10.25	1	16,016	0.01%
2018/11/26	0	0.00	1	10.20	10.20	-1	16,448	-0.01%
2018/11/23	1	10.40	0	0.00	10.15	1	16,740	0.01%
2018/11/22	1	10.60	2	10.35	10.35	-1	17,149	-0.01%
2018/11/21	1	10.60	0	0.00	10.65	1	17,804	0.01%
2018/11/20	0.2	10.60	0	0.00	10.65	0.2	18,116	0.00%
2018/11/19	4	10.75	0	10.70	10.70	4	18,386	0.02%
2018/11/15	22	10.95	20	10.90	10.90	2	19,319	0.01%
2018/11/14	17.5	11.12	6	11.25	11.00	11.5	19,378	0.06%
2018/11/13	11	10.58	2	10.45	10.65	9	19,154	0.05%
2018/11/12	2	10.28	8	10.35	10.25	-6	19,096	-0.03%
2018/11/08	2	10.90	1	11.20	11.00	1	19,167	0.01%
2018/11/07	2	10.70	2	11.10	11.00	0	19,126	0.00%
2018/11/06	1	11.00	12	10.62	10.75	-11	18,968	-0.06%
2018/11/05	0	0.00	3	9.94	10.05	-3	18,809	-0.02%
2018/11/02	9	10.16	5.1	10.31	10.00	3.9	18,887	0.02%
2018/11/01	3	10.30	8	10.43	10.25	-5	18,971	-0.03%
2018/10/31	2	9.44	12	9.46	9.90	-10	19,004	-0.05%
2018/10/30	0.5	8.95	0	0.00	9.00	0.5	19,032	0.00%
2018/10/29	10	8.90	39.7	9.21	8.81	-29.7	19,145	-0.16%
2018/10/26	2.3	9.20	1	9.33	9.22	1.3	19,314	0.01%
2018/10/25	15	9.84	0	0.00	9.60	15	19,799	0.08%
2018/10/24	5	10.10	8	10.13	10.20	-3	20,151	-0.01%
2018/10/23	10.4	10.36	39	10.25	10.25	-28.6	20,632	-0.14%
2018/10/22	10	10.50	0	0.00	10.55	10	21,035	0.05%
2018/10/19	7	10.21	17	10.30	10.75	-10	21,499	-0.05%
2018/10/18	0.6	10.60	0	0.00	10.60	0.6	22,055	0.00%
2018/10/17	2.7	10.87	0	0.00	10.55	2.7	22,715	0.01%
2018/10/16	53	10.98	7	11.13	11.00	46	22,987	0.20%
2018/10/15	11	10.80	21	10.09	10.50	-10	23,722	-0.04%
2018/10/12	20.6	10.26	1	9.46	10.45	19.6	23,974	0.08%
2018/10/11	0.3	9.50	0.5	9.50	9.50	-0.2	23,797	0.00%
2018/10/09	12.2	10.58	0.6	10.55	10.55	11.6	23,993	0.05%
2018/10/08	11	10.50	5.2	10.29	10.25	5.8	24,133	0.02%
2018/10/05	18.7	11.58	11.5	11.40	11.25	7.2	24,601	0.03%
2018/10/04	6	12.55	14	12.59	12.50	-8	24,529	-0.03%
2018/10/02	1.1	13.35	0	0.00	13.35	1.1	25,311	0.00%
2018/10/01	31.2	13.79	0	0.00	13.50	31.2	25,824	0.12%
2018/09/28	2.3	13.44	18.9	13.34	13.70	-16.6	26,936	-0.06%
2018/09/27	4.5	14.05	1.6	14.00	13.55	2.8	28,547	0.01%
2018/09/26	2	14.38	12	14.40	14.35	-10	29,047	-0.03%
2018/09/25	7.2	14.60	0	0.00	14.50	7.2	30,335	0.02%
2018/09/21	1	14.90	232	13.78	14.90	-231	31,472	-0.73%	大賣/鉅額交易
2018/09/20	231	13.90	3	13.28	13.90	228	31,397	0.73%	大買/鉅額交易
2018/09/19	5	12.66	4	12.82	12.65	1	31,418	0.00%
2018/09/18	3	12.37	2.9	12.86	12.55	0.1	31,458	0.00%
2018/09/17	6	13.58	58.1	13.90	13.35	-52.1	31,507	-0.17%
2018/09/05	22	10.97	11	10.86	10.75	11	31,617	0.03%
2018/09/04	40	10.80	7	10.62	10.75	33	31,469	0.10%
2018/09/03	57.3	10.85	17	10.56	10.40	40.3	31,613	0.13%
2018/08/31	0	0.00	13.1	11.46	11.30	-13.1	31,930	-0.04%
2018/08/30	12	11.27	11	11.12	11.15	1	32,542	0.00%
2018/08/29	5	11.15	2	11.15	11.15	3	32,869	0.01%
2018/08/28	5	11.31	6	11.46	11.25	-1	34,606	0.00%
2018/08/27	2	10.90	48	10.78	10.90	-46	35,662	-0.13%
2018/08/24	10	11.04	8.7	11.17	10.85	1.3	37,687	0.00%
2018/08/23	25	11.06	32	10.94	10.95	-7	38,272	-0.02%
2018/08/22	13	10.57	21	10.52	11.40	-8	39,131	-0.02%
2018/08/21	24	10.69	1	10.75	10.40	23	39,321	0.06%
2018/08/20	11	11.02	7	11.11	11.00	4	39,785	0.01%
2018/08/17	10	11.26	672	11.02	11.40	-662	39,693	-1.67%	大賣/鉅額交易
2018/08/16	669	10.17	519	10.17	10.55	150	39,336	0.38%	大買/大賣/鉅額交易
2018/08/15	525	9.40	8	9.71	9.60	517	39,603	1.31%	大買/鉅額交易
2018/08/14	10	10.12	14	10.11	10.35	-4	40,513	-0.01%
2018/08/13	5	10.88	714	10.80	10.80	-709	40,113	-1.77%	大賣/鉅額交易
2018/08/10	713.4	11.91	14	12.04	12.00	699.4	39,972	1.75%	大買/鉅額交易
2018/08/09	23	13.02	1	13.35	12.95	22	40,260	0.05%
2018/08/08	3	13.40	7	13.16	13.10	-4	41,338	-0.01%
2018/08/07	10	12.75	8	12.93	12.90	2	41,468	0.00%
2018/08/06	4	13.53	12	13.53	13.45	-8	41,792	-0.02%
2018/08/03	6	13.54	1	13.90	13.90	5	43,269	0.01%
2018/08/02	26	14.52	32	14.32	14.05	-6	45,013	-0.01%
2018/08/01	10	15.05	28	14.98	15.10	-18	45,817	-0.04%
2018/07/31	10	14.56	10	14.58	14.70	0	45,991	0.00%
2018/07/30	5	14.90	15	15.07	14.65	-10	45,896	-0.02%
2018/07/27	19	15.13	15	14.95	15.20	4	45,824	0.01%
2018/07/26	7	14.80	0	0.00	14.60	7	45,953	0.02%
2018/07/25	9	14.93	37	15.00	14.85	-28	46,184	-0.06%
2018/07/24	3	14.80	7.9	15.22	15.00	-4.9	46,211	-0.01%
2018/07/23	19	13.54	11	14.68	14.90	8	46,029	0.02%
2018/07/20	27	14.85	7	14.63	14.45	20	46,309	0.04%
2018/07/19	13	15.28	18	15.52	15.40	-5	46,882	-0.01%
2018/07/18	15	15.46	0	0.00	14.90	15	46,468	0.03%
2018/07/17	24	15.73	51	15.92	15.50	-27	46,123	-0.06%
2018/07/16	45	16.77	104.9	16.71	16.15	-59.9	45,621	-0.13%	大賣/
2018/07/13	94	16.45	42	16.25	16.75	52	45,003	0.12%
2018/07/12	13	15.72	15	15.74	15.60	-2	44,392	0.00%
2018/07/11	43	15.45	1,553	14.85	15.55	-1,510	44,173	-3.42%	大賣/鉅額交易
2018/07/10	1,535	15.04	13	14.94	15.05	1,522	43,593	3.49%	大買/鉅額交易
2018/07/09	14	13.80	30	13.79	13.70	-16	43,706	-0.04%
2018/07/06	44	13.78	14	13.77	13.95	30	44,429	0.07%
2018/07/05	19	14.41	642	14.21	13.85	-623	44,616	-1.40%	大賣/鉅額交易
2018/07/04	660	12.56	486	13.18	14.35	174	44,216	0.39%	大買/大賣/鉅額交易
2018/07/03	12	14.00	610	13.93	13.65	-598	43,329	-1.38%	大賣/鉅額交易
2018/07/02	1,029	14.00	21	13.81	13.70	1,008	42,882	2.35%	大買/鉅額交易
2018/06/29	2	14.75	235	14.99	14.65	-233	42,332	-0.55%	大賣/鉅額交易
2018/06/28	246	15.00	57	15.14	15.00	189	41,940	0.45%	大買/鉅額交易
2018/06/27	66	14.62	2,103	14.74	14.55	-2,037	41,426	-4.92%	大賣/鉅額交易
2018/06/26	2,176	13.24	42	14.26	15.05	2,134	40,386	5.28%	大買/鉅額交易
2018/06/25	34	14.74	9	15.06	14.60	25	38,673	0.06%
2018/06/22	80	16.30	65	16.40	16.20	15	38,095	0.04%
2018/06/21	245	18.48	2,083	18.41	17.95	-1,838	36,866	-4.99%	大買/大賣/鉅額交易
2018/06/20	2,041	16.66	3,300	17.14	17.80	-1,259	35,806	-3.52%	大買/大賣/鉅額交易
2018/06/19	46	18.04	2,276.3	17.80	18.45	-2,230.3	36,024	-6.19%	大賣/鉅額交易
2018/06/15	331	17.27	51	17.09	17.70	280	36,071	0.78%	大買/鉅額交易
2018/06/14	578	16.49	54.6	16.87	16.45	523.4	35,935	1.46%	大買/鉅額交易
2018/06/13	3,072	16.20	59	15.65	15.65	3,013	35,583	8.47%	大買/鉅額交易
2018/06/12	860	17.17	510	18.00	17.35	350	35,099	1.00%	大買/大賣/鉅額交易
2018/06/11	10.3	17.75	1,763	17.89	17.75	-1,752.7	34,863	-5.03%	大賣/鉅額交易
2018/06/08	3,118.1	15.79	2,233	16.77	17.10	885.1	34,505	2.57%	大買/大賣/鉅額交易
2018/06/07	2,446	17.01	11.3	17.16	16.45	2,434.7	33,747	7.21%	大買/鉅額交易
2018/06/06	3	19.05	51	18.27	18.25	-48	32,935	-0.15%
2018/06/05	58	19.18	104	19.29	19.45	-46	32,562	-0.14%	大賣/
2018/06/04	142	16.76	65	16.65	17.90	77	30,655	0.25%	大買/
2018/06/01	155.1	15.80	64.2	15.69	16.30	90.9	29,250	0.31%	大買/
2018/05/31	8	14.95	7	15.40	15.40	1	27,078	0.00%
2018/05/30	23	13.58	353	12.87	14.00	-330	26,186	-1.26%	大賣/鉅額交易
2018/05/29	290.1	11.98	1,424	12.20	12.75	-1,133.9	24,891	-4.56%	大買/大賣/鉅額交易
2018/05/28	1,417	12.08	213.3	12.00	12.10	1,203.7	24,318	4.95%	大買/大賣/鉅額交易
2018/05/25	208.5	11.00	236.4	11.20	11.00	-27.9	23,627	-0.12%	大買/大賣/
2018/05/24	202	11.30	228	11.44	11.30	-26	23,314	-0.11%	大買/大賣/
2018/05/23	229.1	11.07	716	11.42	11.55	-486.9	23,091	-2.11%	大買/大賣/鉅額交易
2018/05/22	716	10.98	2,001	11.55	11.55	-1,285	22,704	-5.66%	大買/大賣/鉅額交易
2018/05/21	2,003	10.50	12.4	10.45	10.50	1,990.6	21,639	9.20%	大買/鉅額交易
2018/05/18	1	9.39	308	9.45	9.56	-307	21,408	-1.43%	大賣/鉅額交易
2018/05/17	313	8.98	516	9.46	9.70	-203	21,214	-0.96%	大買/大賣/鉅額交易
2018/05/16	482	8.84	1,007	10.34	9.08	-525	20,677	-2.54%	大買/大賣/鉅額交易
2018/05/15	998	9.60	4	9.60	9.60	994	19,619	5.07%	大買/鉅額交易
2018/05/14	3	8.72	13.6	8.71	8.73	-10.6	19,636	-0.05%
2018/05/11	22	7.79	119.6	7.91	7.94	-97.6	19,100	-0.51%	大賣/
2018/05/10	15	6.96	42	7.08	7.22	-27	17,537	-0.15%
2018/05/09	18	6.21	52	6.39	6.57	-34	15,601	-0.22%
2018/05/08	0	0.00	10.1	6.20	6.20	-10.1	14,885	-0.07%
2018/05/07	0	0.00	10	5.70	5.64	-10	14,932	-0.07%
2018/05/04	3	5.63	3	5.82	5.68	0	15,197	0.00%
2018/05/03	10	5.59	4	5.65	5.78	6	15,859	0.04%
2018/05/02	8	5.56	6	5.61	5.58	2	16,669	0.01%
2018/04/30	12	5.91	6	6.01	5.90	6	16,954	0.04%
2018/04/27	6	5.90	18	5.91	5.99	-12	17,174	-0.07%
2018/04/26	23	6.04	500.4	6.27	5.96	-477.4	17,098	-2.79%	大賣/鉅額交易
2018/04/25	503	6.34	48.4	6.31	6.34	454.6	16,215	2.80%	大買/鉅額交易
2018/04/24	4	5.75	0	0.00	5.77	4	15,208	0.03%
2018/04/23	3	5.68	3	5.80	5.75	0	15,086	0.00%
2018/04/20	13	5.70	0	0.00	5.70	13	14,944	0.09%
2018/04/19	0	0.00	1	5.70	5.70	-1	14,882	-0.01%
2018/04/18	1	5.76	0	0.00	5.79	1	14,791	0.01%
2018/04/17	16	5.74	2	5.57	5.57	14	14,606	0.10%
2018/04/16	0	0.00	14	6.00	6.00	-14	14,288	-0.10%
2018/04/13	10	6.08	1	5.90	5.77	9	13,710	0.07%
2018/04/12	29	5.94	18	6.07	6.01	11	12,983	0.08%
2018/04/11	38	5.82	88	5.67	5.84	-50	12,051	-0.41%
2018/04/10	0	0.00	13	5.38	5.31	-13	11,433	-0.11%
2018/04/09	6	5.31	0	0.00	5.32	6	11,420	0.05%
2018/04/03	3	5.26	7	5.34	5.33	-4	11,452	-0.03%
2018/04/02	3	5.30	0	0.00	5.27	3	11,440	0.03%
2018/03/31	2	5.41	0	0.00	5.41	2	11,331	0.02%
2018/03/30	11	5.47	11	5.52	5.48	0	11,281	0.00%
2018/03/29	3	5.47	0	0.00	5.40	3	11,222	0.03%
2018/03/23	15	5.62	1	5.75	5.75	14	10,692	0.13%
2018/03/22	5	5.85	293.8	5.87	5.91	-288.8	10,371	-2.78%	大賣/鉅額交易
2018/03/21	285	5.78	13	5.48	5.72	272	9,677	2.81%	大買/鉅額交易
2018/03/20	0	0.00	6	5.29	5.32	-6	9,235	-0.06%
2018/03/19	3	5.18	3	5.25	5.19	0	9,088	0.00%
2018/03/16	3	5.18	2	5.25	5.16	1	9,045	0.01%
2018/03/15	6	5.22	3	5.27	5.26	3	9,040	0.03%
2018/03/14	3	5.21	0	0.00	5.22	3	9,020	0.03%
2018/03/12	0	0.00	5	5.31	5.25	-5	9,054	-0.06%
2018/03/09	10	5.34	15	5.35	5.32	-5	9,016	-0.06%
2018/03/07	0	0.00	4.2	5.28	5.23	-4.2	8,911	-0.05%
2018/03/06	13	5.19	3	5.23	5.18	10	8,844	0.11%
2018/03/05	3	5.17	0	0.00	5.11	3	8,800	0.03%
2018/03/01	0	0.00	2	5.12	5.21	-2	8,826	-0.02%
2018/02/27	6	5.28	0.5	5.25	5.25	5.5	8,781	0.06%
2018/02/26	5	5.43	18	5.42	5.37	-13	8,685	-0.15%
2018/02/23	28	5.46	15	5.38	5.41	13	8,607	0.15%
2018/02/22	12	5.45	8	5.52	5.38	4	8,451	0.05%
2018/02/21	5	4.87	4	4.93	5.34	1	8,203	0.01%
2018/02/12	4	4.76	0	0.00	4.86	4	8,112	0.05%
2018/02/08	0	0.00	1	4.93	4.88	-1	7,927	-0.01%
2018/02/06	6	5.03	10	5.11	4.95	-4	7,822	-0.05%
2018/02/05	1	5.38	0	0.00	5.34	1	7,563	0.01%
2018/02/02	0	0.00	12	5.54	5.52	-12	7,454	-0.16%
2018/02/01	1	5.69	4	5.62	5.57	-3	7,397	-0.04%
2018/01/31	15	5.49	41	5.47	5.60	-26	7,280	-0.36%
2018/01/30	50	5.63	137	5.61	5.54	-87	6,919	-1.26%	大賣/
2018/01/29	0	0.00	70.5	5.93	5.90	-70.5	6,446	-1.09%
2018/01/26	36.3	5.95	14	5.87	5.91	22.3	6,108	0.37%
2018/01/25	115	5.99	115	5.73	5.65	0	5,247	0.00%	大買/大賣/
2018/01/24	20	5.70	96	5.71	5.77	-76	4,060	-1.87%
2018/01/23	35	5.05	262.5	5.10	5.25	-227.5	3,311	-6.87%	大賣/鉅額交易
2018/01/22	0	0.00	5	4.78	4.78	-5	2,862	-0.17%
2018/01/19	3	4.68	2	4.76	4.68	1	2,766	0.04%
2018/01/18	0	0.00	6	4.72	4.72	-6	2,728	-0.22%
2018/01/17	0	0.00	3	4.67	4.67	-3	2,672	-0.11%
2018/01/16	3	4.61	0	0.00	4.62	3	2,662	0.11%
2018/01/15	0	0.00	6	4.69	4.62	-6	2,660	-0.23%
2018/01/10	3	4.61	5	4.62	4.60	-2	2,691	-0.07%
2018/01/09	3	4.63	0	0.00	4.64	3	2,703	0.11%
2018/01/08	5	4.68	0	0.00	4.66	5	2,748	0.18%
2018/01/05	0	0.00	5	4.74	4.71	-5	2,752	-0.18%
2018/01/04	3	4.68	0	0.00	4.70	3	2,749	0.11%
2018/01/02	20	4.73	6	4.70	4.78	14	2,693	0.52%