錸德 (2349)-元大-崇德券商分點個股進出

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
7.26
漲跌
▼0.11
漲幅
-1.49%
成交量
1,754張
產業
上市光電類股
311人加入追蹤

立即追蹤
本地時間:13:30

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－元大-崇德券商分點個股進出

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

元大-崇德券商分點個股進出
元大-崇德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
2024/04/19	0	0.00	1	7.21	7.26	-1	988	-0.10%
2024/04/16	10	7.53	0	0.00	7.34	10	955	1.05%
2024/04/12	20	7.75	0	0.00	7.74	20	935	2.14%
2024/04/10	0	0.00	0.3	7.70	7.74	-0.3	911	-0.03%
2024/03/19	20	7.82	0	0.00	7.81	20	894	2.23%
2024/03/18	20	7.90	0	0.00	7.86	20	893	2.24%
2024/03/14	20	7.88	0	0.00	7.87	20	889	2.25%
2024/03/13	30	7.98	0	0.00	7.96	30	900	3.33%
2024/03/12	102	8.02	0	0.00	8.06	102	924	11.04%	大買/鉅額交易
2024/03/06	2	7.86	0	0.00	7.87	2	1,029	0.19%
2024/02/21	1	7.95	0	0.00	7.95	1	1,022	0.10%
2024/02/15	0	0.00	0.1	7.88	7.91	-0.1	1,030	-0.01%
2024/02/02	40	7.83	0	0.00	7.82	40	1,027	3.89%
2024/02/01	20	7.83	0	0.00	7.80	20	1,027	1.95%
2024/01/30	2	7.87	2	7.87	7.83	0	1,018	0.00%
2024/01/26	4	7.91	0	0.00	7.90	4	1,021	0.39%
2024/01/25	2	7.95	0	0.00	7.94	2	1,017	0.20%
2024/01/18	20	7.90	1	7.90	7.89	19	1,015	1.87%
2024/01/17	11	7.86	0	0.00	7.84	11	1,019	1.08%
2024/01/10	2	8.02	0	0.00	8.00	2	1,022	0.20%
2023/12/19	3	8.13	0.5	8.06	8.11	2.5	1,005	0.24%
2023/12/14	0	0.00	2	8.28	8.28	-2	1,002	-0.20%
2023/12/12	16	8.27	0	0.00	8.25	16	992	1.61%
2023/12/07	28	8.55	0	0.00	8.42	28	950	2.94%
2023/12/06	5	8.63	29	8.73	8.67	-24	911	-2.63%
2023/12/05	24	8.41	0	0.00	8.41	24	789	3.04%
2023/12/04	50	8.23	0	0.00	8.20	50	748	6.68%
2023/11/29	0	0.00	27	8.15	8.08	-27	733	-3.68%
2023/11/28	0	0.00	24	8.16	8.13	-24	729	-3.29%
2023/11/27	50	8.12	0	0.00	8.11	50	726	6.88%
2023/11/23	5	8.20	0	0.00	8.22	5	722	0.69%
2023/11/21	7	8.26	0	0.00	8.22	7	731	0.96%
2023/11/15	52	8.01	0	0.00	8.01	52	715	7.27%
2023/11/14	0	0.00	5	8.03	8.03	-5	701	-0.71%
2023/10/31	0	0.00	57	7.98	7.89	-57	798	-7.14%
2023/10/26	8	7.98	0	0.00	7.99	8	880	0.91%
2023/10/18	5	7.93	0	0.00	7.88	5	964	0.52%
2023/10/05	0	0.00	52	8.03	8.06	-52	1,095	-4.75%
2023/09/19	0	0.00	1	8.50	8.50	-1	1,339	-0.07%
2023/08/30	0	0.00	28	8.41	8.42	-28	2,106	-1.33%
2023/08/22	1	8.41	0	0.00	8.39	1	2,599	0.04%
2023/08/21	18	8.51	45	8.49	8.47	-27	2,818	-0.96%
2023/08/18	7	8.52	0	0.00	8.53	7	2,822	0.25%
2023/08/10	1	8.75	0	0.00	8.68	1	2,870	0.03%
2023/08/08	0	0.00	20	8.91	8.89	-20	2,895	-0.69%
2023/08/07	62	8.92	0	0.00	8.94	62	2,892	2.14%
2023/08/02	1	8.98	0	0.00	8.92	1	2,880	0.03%
2023/07/28	0	0.00	61	9.19	9.18	-61	2,807	-2.17%
2023/07/25	0	0.00	5	9.20	9.19	-5	2,786	-0.18%
2023/07/13	0	0.00	6	9.45	9.40	-6	2,756	-0.22%
2023/07/12	0	0.00	10	9.44	9.43	-10	2,778	-0.36%
2023/07/04	2	9.81	0.1	9.78	9.79	1.9	2,994	0.06%
2023/06/30	0	0.00	1	9.77	9.88	-1	2,995	-0.03%
2023/06/27	0	0.00	5	9.90	9.71	-5	3,046	-0.16%
2023/06/26	0	0.00	1	9.75	10.05	-1	3,048	-0.03%
2023/06/20	0	0.00	1	9.38	9.55	-1	2,977	-0.03%
2023/06/16	0	0.00	9	9.47	9.44	-9	2,941	-0.31%
2023/06/15	0	0.00	10	9.43	9.43	-10	2,899	-0.34%
2023/06/14	0	0.00	2	9.88	9.75	-2	2,829	-0.07%
2023/06/13	2	9.95	0	0.00	9.90	2	2,826	0.07%
2023/06/07	10	10.00	0	0.00	10.00	10	2,748	0.36%
2023/06/05	0	0.00	50	9.99	10.00	-50	2,619	-1.91%
2023/06/02	0	0.00	0	9.90	9.91	0	2,525	0.00%
2023/06/01	3	9.69	0.5	9.70	9.70	2.5	2,391	0.10%
2023/05/31	54	9.69	0	0.00	9.72	54	2,320	2.33%
2023/05/29	0	0.00	5	9.29	9.29	-5	2,216	-0.23%
2023/05/26	0	9.40	10	9.45	9.32	-10	2,190	-0.46%
2023/05/25	15	9.82	110	9.82	9.83	-95	2,076	-4.58%	大賣/
2023/05/23	6	9.10	0	0.00	9.07	6	1,898	0.32%
2023/05/19	10	9.05	0	0.00	9.09	10	1,977	0.51%
2023/05/16	1	9.00	0	0.00	8.94	1	1,948	0.05%
2023/05/04	0	0.00	3	8.98	8.99	-3	1,908	-0.16%
2023/04/19	100	9.29	1	9.33	9.33	99	1,891	5.23%
2023/04/18	0	9.30	3	9.27	9.29	-3	1,870	-0.16%
2023/04/17	3	9.34	0	0.00	9.36	3	1,852	0.16%
2023/04/14	1	9.46	5	9.45	9.43	-4	1,822	-0.22%
2023/04/13	1	9.24	0	0.00	9.27	1	1,760	0.06%
2023/04/12	12	9.22	15	9.32	9.34	-3	1,738	-0.17%
2023/04/11	5.1	9.16	30	9.22	9.17	-24.9	1,690	-1.48%
2023/03/30	0	8.92	0	0.00	8.99	0	1,479	0.00%
2023/03/29	10	9.04	0	0.00	9.04	10	1,463	0.68%
2023/03/27	0	0.00	1	9.02	9.09	-1	1,386	-0.07%
2023/03/14	0	0.00	29	8.52	8.52	-29	1,363	-2.13%
2023/03/13	19	8.65	0	0.00	8.62	19	1,362	1.39%
2023/03/10	3	8.81	0	0.00	8.81	3	1,370	0.22%
2023/03/07	0	0.00	0.4	8.68	8.75	-0.4	1,395	-0.03%
2023/03/06	0	0.00	19	8.75	8.71	-19	1,383	-1.37%
2023/03/02	0	0.00	6	8.48	8.52	-6	1,379	-0.43%
2023/03/01	0	8.63	0	0.00	8.53	0	1,374	0.00%
2023/02/24	0	0.00	1	8.62	8.61	-1	1,359	-0.07%
2023/02/23	7	8.69	0	0.00	8.70	7	1,347	0.52%
2023/02/22	9	8.62	0	0.00	8.64	9	1,344	0.67%
2023/02/21	0	0.00	5	8.73	8.71	-5	1,325	-0.38%
2023/02/20	2	8.47	6	8.84	8.90	-4	1,293	-0.31%
2023/02/03	3	8.27	1	8.27	8.23	2	1,187	0.17%
2023/01/30	0	0.00	1	8.03	8.25	-1	1,111	-0.09%
2023/01/16	0	0.00	0.8	7.87	7.93	-0.8	1,062	-0.07%
2023/01/13	0	0.00	2	7.88	7.88	-2	1,061	-0.19%
2022/12/16	1	7.92	0	0.00	7.90	1	1,088	0.09%
2022/12/09	0	0.00	0.1	8.12	8.16	-0.1	1,105	-0.01%
2022/12/08	0.5	8.02	0	0.00	8.00	0.5	1,090	0.04%
2022/12/06	0	0.00	3	8.02	7.96	-3	996	-0.30%
2022/12/05	2	7.88	27	7.90	7.88	-25	978	-2.55%
2022/12/02	0	0.00	1	7.88	7.90	-1	969	-0.10%
2022/12/01	0	0.00	5	8.15	8.10	-5	929	-0.54%
2022/11/30	25	7.44	0	0.00	7.49	25	861	2.90%
2022/11/24	0	0.00	3	7.49	7.46	-3	890	-0.34%
2022/11/23	0	0.00	4	7.40	7.40	-4	882	-0.45%
2022/10/18	0	0.00	8	7.15	7.13	-8	1,291	-0.62%
2022/10/17	0	0.00	2	7.06	7.09	-2	1,292	-0.15%
2022/10/11	0	0.00	0	7.56	7.28	0	1,298	0.00%
2022/10/04	0	0.00	0.1	7.62	7.63	-0.1	1,315	-0.01%
2022/09/28	3	7.52	0	0.00	7.52	3	1,351	0.22%
2022/09/27	5	7.91	0	0.00	7.92	5	1,368	0.37%
2022/09/23	20	8.24	0	0.00	8.17	20	1,401	1.43%
2022/09/22	30	8.31	0	0.00	8.34	30	1,414	2.12%
2022/09/16	0.5	8.26	1	8.61	8.60	-0.5	1,406	-0.04%
2022/08/29	1	8.36	0	0.00	8.36	1	1,455	0.07%
2022/08/24	5	8.38	5	8.49	8.40	0	1,432	0.00%
2022/08/23	0.8	8.52	0	0.00	8.50	0.8	1,412	0.06%
2022/08/22	1	8.59	0	0.00	8.55	1	1,407	0.07%
2022/08/19	2	8.63	0	0.00	8.74	2	1,389	0.14%
2022/08/18	1	8.44	0	0.00	8.52	1	1,350	0.07%
2022/08/17	6	8.67	0	0.00	8.56	6	1,333	0.45%
2022/08/16	1	8.43	1	8.39	8.71	0	1,258	0.00%
2022/08/15	1	7.88	0	0.00	8.32	1	1,145	0.09%
2022/07/28	1	7.42	0	0.00	7.37	1	1,076	0.09%
2022/07/25	1	7.47	0	0.00	7.48	1	1,083	0.09%
2022/07/22	2	7.52	0	0.00	7.48	2	1,094	0.18%
2022/07/21	0	7.45	0	0.00	7.50	0	1,122	0.00%
2022/07/20	6	7.52	0	0.00	7.43	6	1,135	0.53%
2022/07/19	2	7.43	0	0.00	7.44	2	1,141	0.18%
2022/07/18	3	7.38	0	0.00	7.40	3	1,145	0.26%
2022/07/15	6	7.30	0	0.00	7.34	6	1,139	0.53%
2022/07/12	0	0.00	5	7.35	7.14	-5	1,144	-0.44%
2022/07/11	0	0.00	2	7.54	7.48	-2	1,128	-0.18%
2022/07/08	5	7.51	0	0.00	7.50	5	1,127	0.44%
2022/06/24	0	0.00	2	8.02	8.01	-2	1,072	-0.19%
2022/06/20	0	0.00	6	8.30	8.01	-6	1,080	-0.56%
2022/06/17	0	0.00	1	8.55	8.51	-1	1,063	-0.09%
2022/06/16	5	8.91	10	8.70	8.76	-5	1,059	-0.47%
2022/06/15	1	8.78	1	8.82	8.81	0	1,059	0.00%
2022/05/19	5	8.74	0	0.00	8.80	5	1,406	0.36%
2022/05/13	10	8.70	0	0.00	8.70	10	1,483	0.67%
2022/05/10	1	8.78	0	0.00	8.90	1	1,554	0.06%
2022/04/25	1	8.75	0	0.00	8.70	1	2,195	0.05%
2022/04/15	2	8.98	0	0.00	8.98	2	2,669	0.07%
2022/04/14	0	0.00	1	9.05	9.05	-1	2,809	-0.04%
2022/04/13	0	9.05	0	0.00	9.09	0	2,950	0.00%
2022/04/12	0	9.02	0	0.00	8.99	0	3,177	0.00%
2022/04/11	10	9.08	0	0.00	9.00	10	3,584	0.28%
2022/04/08	1	9.08	0	0.00	9.08	1	3,929	0.03%
2022/04/07	4	9.11	0	0.00	9.05	4	4,631	0.09%
2022/03/31	2	9.21	0	0.00	9.16	2	5,399	0.04%
2022/03/29	4	9.16	0	0.00	9.13	4	5,603	0.07%
2022/03/25	50	9.30	0.3	9.29	9.30	49.7	5,719	0.87%
2022/03/24	32	9.31	0	0.00	9.31	32	5,713	0.56%
2022/03/23	0	0.00	1	9.31	9.30	-1	5,731	-0.02%
2022/03/22	1	9.31	0	0.00	9.31	1	5,787	0.02%
2022/03/18	0	0.00	2	9.28	9.30	-2	5,886	-0.03%
2022/03/16	30	9.13	5.4	9.10	9.09	24.6	6,202	0.40%
2022/03/14	0	9.16	0	0.00	9.24	0	6,453	0.00%
2022/03/09	2	9.12	0	0.00	9.15	2	6,456	0.03%
2022/03/08	3	9.12	20	9.15	9.01	-17	6,471	-0.26%
2022/03/07	2	9.35	0	0.00	9.17	2	6,471	0.03%
2022/03/04	1	9.51	0	0.00	9.44	1	6,609	0.02%
2022/02/09	0	0.00	32	9.95	9.97	-32	6,627	-0.48%
2022/02/08	1	9.86	2	9.84	9.84	-1	6,634	-0.02%
2022/02/07	30	9.64	0	0.00	9.71	30	6,710	0.45%
2022/01/26	0	0.00	23	9.45	9.45	-23	6,704	-0.34%
2022/01/20	1	10.35	1	10.25	10.20	0	6,482	0.00%
2022/01/19	1	10.05	0	0.00	10.05	1	6,359	0.02%
2022/01/17	154	10.05	0	0.00	10.05	154	6,218	2.48%	大買/鉅額交易
2022/01/14	2	9.87	0	0.00	9.80	2	6,190	0.03%
2022/01/11	33	10.08	0	0.00	10.10	33	6,006	0.55%
2022/01/10	16	10.71	8	10.84	10.60	8	5,829	0.14%
2022/01/07	7	10.59	0	0.00	10.60	7	5,747	0.12%
2022/01/06	2	11.10	0	0.00	11.00	2	5,605	0.04%
2022/01/05	2	11.30	11	11.30	11.25	-9	5,463	-0.16%
2022/01/04	14	11.27	11	11.80	11.65	3	5,238	0.06%
2022/01/03	11	11.48	14	11.28	11.40	-3	4,828	-0.06%
2021/12/30	30	11.29	79	11.92	11.75	-49	4,470	-1.10%
2021/12/29	0	0.00	55	11.21	11.25	-55	3,769	-1.46%
2021/12/28	0	0.00	6	10.20	10.25	-6	3,205	-0.19%
2021/12/27	0	0.00	84	10.07	10.25	-84	3,139	-2.68%
2021/12/23	11	9.90	31	10.20	9.97	-20	2,973	-0.67%
2021/12/22	41	9.90	0	0.00	9.90	41	2,868	1.43%
2021/12/21	0	0.00	0.1	9.44	9.50	-0.1	2,749	-0.01%
2021/12/17	1	9.47	2	9.47	9.50	-1	2,775	-0.04%
2021/12/14	15	9.60	0	0.00	9.42	15	2,690	0.56%
2021/12/13	0	0.00	10	9.96	9.82	-10	2,609	-0.38%
2021/12/10	3	10.40	0	0.00	9.93	3	2,513	0.12%
2021/12/09	10	9.26	2	10.15	10.15	8	2,274	0.35%
2021/12/08	49	9.28	0	0.00	9.26	49	2,023	2.42%
2021/12/07	0	0.00	8	9.15	9.15	-8	2,006	-0.40%
2021/11/29	10	9.17	0	0.00	9.11	10	1,823	0.55%
2021/11/26	2	9.19	0	0.00	9.20	2	1,829	0.11%
2021/11/24	0	0.00	2	9.55	9.51	-2	1,751	-0.11%
2021/11/12	2	9.60	0	0.00	9.56	2	1,807	0.11%
2021/11/11	3	9.80	0	0.00	9.76	3	1,798	0.17%
2021/11/05	2	9.97	0	0.00	9.94	2	2,105	0.09%
2021/11/04	10	10.10	2	10.00	10.10	8	2,265	0.35%
2021/10/28	0	0.00	0.1	9.85	9.90	-0.1	3,040	0.00%
2021/10/27	0	0.00	2	9.69	9.70	-2	3,030	-0.07%
2021/10/26	3	9.66	0	0.00	9.70	3	3,032	0.10%
2021/10/08	0	0.00	5	9.31	9.31	-5	3,310	-0.15%
2021/09/29	1	9.50	0	0.00	9.57	1	3,442	0.03%
2021/09/16	0	0.00	3.2	9.47	9.50	-3.2	3,929	-0.08%
2021/09/10	0	0.00	45	9.57	9.59	-45	4,010	-1.12%
2021/09/09	2	9.42	0	0.00	9.59	2	4,037	0.05%
2021/09/08	45	9.51	0	0.00	9.47	45	4,035	1.12%
2021/09/06	1	9.66	0.2	9.62	9.66	0.8	4,053	0.02%
2021/09/03	0	0.00	5	9.86	9.88	-5	4,049	-0.12%
2021/09/02	3	9.83	0	0.00	9.90	3	4,044	0.07%
2021/08/30	6	9.68	0	0.00	9.64	6	4,050	0.15%
2021/08/27	0	0.00	30	9.68	9.67	-30	4,068	-0.74%
2021/08/26	3	9.69	1	9.68	9.68	2	4,103	0.05%
2021/08/25	30	9.70	0	0.00	9.67	30	4,136	0.73%
2021/08/23	60	9.52	0	0.00	9.58	60	4,196	1.43%
2021/08/19	16	9.63	0	0.00	9.55	16	4,214	0.38%
2021/08/18	3	9.81	0	0.00	9.82	3	4,214	0.07%
2021/08/12	0	0.00	11	10.18	10.15	-11	4,177	-0.26%
2021/08/11	1	10.65	0	0.00	10.65	1	4,159	0.02%
2021/08/10	3	10.80	4	10.86	10.40	-1	4,112	-0.02%
2021/08/09	4	11.63	7	11.56	11.50	-3	4,094	-0.07%
2021/08/06	0	0.00	2	11.40	11.40	-2	3,679	-0.05%
2021/07/30	0	0.00	5	9.58	9.54	-5	3,889	-0.13%
2021/07/23	2	9.78	2	9.78	9.75	0	4,398	0.00%
2021/07/16	2	9.95	0	0.00	9.95	2	5,379	0.04%
2021/07/15	10	9.89	0	0.00	9.94	10	6,101	0.16%
2021/07/12	3	9.90	0	0.00	9.90	3	6,768	0.04%
2021/07/06	4	10.15	0	0.00	9.96	4	7,140	0.06%
2021/07/05	0	0.00	7	10.17	10.20	-7	7,236	-0.10%
2021/07/02	5	10.08	1	10.15	9.90	4	7,364	0.05%
2021/07/01	1	10.10	0	0.00	10.15	1	7,257	0.01%
2021/06/30	0	0.00	26	9.25	9.24	-26	7,216	-0.36%
2021/06/28	0	0.00	7	9.32	9.32	-7	7,271	-0.10%
2021/06/25	0	0.00	1	9.47	9.42	-1	7,458	-0.01%
2021/06/24	0	0.00	1	9.46	9.46	-1	7,543	-0.01%
2021/06/21	0	0.00	5	9.36	9.31	-5	7,686	-0.07%
2021/06/18	1	9.65	0	0.00	9.64	1	7,719	0.01%
2021/06/17	8	9.82	6	9.72	9.77	2	7,809	0.03%
2021/06/15	1	9.85	0	0.00	9.77	1	7,863	0.01%
2021/06/09	0	0.00	80	9.83	9.78	-80	7,892	-1.01%
2021/06/08	80	10.02	0	0.00	10.00	80	7,900	1.01%
2021/06/07	0	0.00	3	9.96	9.91	-3	7,915	-0.04%
2021/06/04	1	10.15	0	0.00	10.10	1	7,895	0.01%
2021/06/02	2	10.10	0	0.00	10.10	2	7,873	0.03%
2021/06/01	18	10.10	3.9	10.14	10.15	14.1	7,850	0.18%
2021/05/31	3	9.89	0	0.00	10.00	3	7,835	0.04%
2021/05/28	8	9.54	0.6	9.54	9.75	7.4	7,797	0.09%
2021/05/27	9	9.60	0	0.00	9.45	9	7,779	0.12%
2021/05/26	1	9.58	0	0.00	9.63	1	7,747	0.01%
2021/05/20	0	0.00	10	9.31	9.20	-10	7,829	-0.13%
2021/05/19	16	8.96	30	9.01	9.08	-14	7,813	-0.18%
2021/05/18	51	8.79	19	9.04	9.04	32	7,769	0.41%
2021/05/17	26	8.50	0	0.00	8.37	26	7,684	0.34%
2021/05/14	65	9.59	0	0.00	9.30	65	7,592	0.86%
2021/05/13	6	9.55	47	9.41	9.61	-41	7,488	-0.55%
2021/05/12	52	10.00	5	10.05	9.95	47	7,372	0.64%
2021/05/11	1	10.80	7.1	10.91	10.40	-6.1	7,214	-0.08%
2021/05/10	10	11.16	0	0.00	11.20	10	7,096	0.14%
2021/05/07	3	10.90	3	11.20	11.25	0	7,074	0.00%
2021/05/06	2	11.15	2.3	11.02	10.85	-0.3	7,054	0.00%
2021/05/04	0	0.00	2	10.88	11.15	-2	6,914	-0.03%
2021/04/29	10	12.72	7.2	12.66	12.45	2.8	6,688	0.04%
2021/04/28	1	12.40	5	12.50	12.80	-4	6,581	-0.06%
2021/04/27	1	12.60	8	12.64	12.60	-7	6,603	-0.11%
2021/04/26	2	12.55	12.5	12.60	12.80	-10.5	6,606	-0.16%
2021/04/23	3.4	12.28	8	11.98	12.20	-4.6	6,475	-0.07%
2021/04/22	31	12.62	15	12.58	12.10	16	6,339	0.25%
2021/04/21	34	13.42	17	13.44	13.35	17	5,837	0.29%
2021/04/20	2	11.80	33.2	12.64	12.90	-31.2	5,116	-0.61%
2021/04/19	12	11.73	1	11.75	11.75	11	4,727	0.23%
2021/04/16	3	11.35	21	11.35	11.35	-18	4,570	-0.39%
2021/04/15	3	11.15	5	11.25	11.15	-2	4,514	-0.04%
2021/04/14	77	10.86	15	10.90	11.10	62	4,503	1.38%
2021/04/13	57	11.20	12	11.43	11.00	45	4,482	1.00%
2021/04/12	5	11.15	22	11.22	11.20	-17	4,375	-0.39%
2021/04/09	27	10.99	22	10.97	11.00	5.1	4,303	0.12%
2021/04/08	5	11.20	31.8	10.98	11.20	-26.8	4,228	-0.63%
2021/04/07	30	10.75	5	10.90	10.90	25	4,120	0.61%
2021/04/06	5.1	10.80	26.4	10.91	10.80	-21.3	4,131	-0.52%
2021/03/31	15.8	10.51	0	0.00	10.50	15.8	4,142	0.38%
2021/03/30	50	10.80	26	10.64	10.75	24	4,362	0.55%
2021/03/29	25	10.33	58	10.40	10.40	-33	4,267	-0.77%
2021/03/26	10	10.53	20	10.54	10.50	-10	4,228	-0.24%
2021/03/25	10	10.20	21	10.20	10.20	-11	4,168	-0.26%
2021/03/23	20	10.38	15	10.48	10.30	5	4,220	0.12%
2021/03/22	10	10.85	31	10.58	10.70	-21	4,224	-0.50%
2021/03/19	0	0.00	5	10.35	10.25	-5	4,164	-0.12%
2021/03/18	1	10.20	35	10.30	10.40	-34	4,191	-0.81%
2021/03/17	19	10.15	5	10.25	10.20	14	4,353	0.32%
2021/03/16	0	0.00	10	10.20	10.20	-10	4,478	-0.22%
2021/03/15	15	10.10	0	0.00	10.20	15	4,705	0.32%
2021/03/12	15	10.15	5	10.30	10.20	10	5,115	0.20%
2021/03/11	5	10.20	30	10.25	10.20	-25	5,812	-0.43%
2021/03/10	3	10.15	15	10.20	10.15	-12	5,905	-0.20%
2021/03/09	1	10.05	0	0.00	10.05	1	6,132	0.02%
2021/03/08	5	10.05	10	10.15	10.10	-5	6,247	-0.08%
2021/03/05	30	10.11	5	10.20	10.10	25	6,490	0.39%
2021/03/04	5	10.15	10	10.28	10.30	-5	6,734	-0.07%
2021/03/03	12.2	10.13	5	10.30	10.15	7.2	6,827	0.11%
2021/03/02	25	10.32	10	10.53	10.20	15	7,054	0.21%
2021/02/26	10.5	10.40	0	0.00	10.45	10.5	7,239	0.14%
2021/02/25	0	0.00	10	10.55	10.55	-10	7,266	-0.14%
2021/02/24	20.7	10.48	10	10.73	10.45	10.7	7,299	0.15%
2021/02/23	5	10.35	21.1	10.57	10.60	-16.1	7,284	-0.22%
2021/02/22	1	10.50	10	10.50	10.45	-9	7,350	-0.12%
2021/02/19	0	0.00	25	10.36	10.40	-25	7,398	-0.34%
2021/02/18	0	0.00	5	10.20	10.10	-5	7,385	-0.07%
2021/02/17	1	9.98	0	0.00	10.10	1	7,394	0.01%
2021/02/05	1	10.00	0	0.00	9.91	1	7,387	0.01%
2021/02/03	0	0.00	5	10.30	10.15	-5	7,320	-0.07%
2021/02/01	0	0.00	5	10.20	10.15	-5	7,348	-0.07%
2021/01/29	5	10.15	0	0.00	10.15	5	7,378	0.07%
2021/01/28	10.5	10.27	5	10.45	10.20	5.5	7,437	0.07%
2021/01/27	13	10.35	10	10.50	10.35	3	7,434	0.04%
2021/01/26	10	10.35	11.8	10.41	10.30	-1.8	7,448	-0.02%
2021/01/25	16	10.41	10	10.53	10.40	6	7,451	0.08%
2021/01/22	11	10.30	10	10.45	10.60	1	7,455	0.01%
2021/01/21	29	10.47	17	10.64	10.35	12	7,446	0.16%
2021/01/20	35	10.76	21	11.07	10.55	14	7,483	0.19%
2021/01/19	5	10.27	20.7	10.87	11.20	-15.7	7,358	-0.21%
2021/01/18	8	10.29	0	0.00	10.20	8	7,326	0.11%
2021/01/15	10	10.40	5	10.50	10.30	5	7,334	0.07%
2021/01/14	10	10.68	5	10.70	10.50	5	7,375	0.07%
2021/01/13	16	10.55	10.4	10.62	10.55	5.6	7,438	0.07%
2021/01/12	48	10.48	0.4	10.45	10.35	47.6	7,503	0.63%
2021/01/11	8	10.55	9	10.66	10.60	-1	7,617	-0.01%
2021/01/08	18	10.62	0	0.00	10.65	18	7,992	0.23%
2021/01/07	25	10.65	8	10.75	10.65	17	8,153	0.21%
2021/01/06	56	10.66	0	0.00	10.60	56	8,144	0.69%
2021/01/05	15	10.77	0.8	10.85	10.85	14.2	8,141	0.17%
2021/01/04	16	10.89	0	0.00	10.90	16	8,296	0.19%
2020/12/31	10.5	10.95	0.3	10.90	10.90	10.2	8,498	0.12%
2020/12/30	6	11.12	5	11.35	11.00	1	8,655	0.01%
2020/12/29	10	11.08	1.4	11.06	11.05	8.6	8,752	0.10%
2020/12/28	5.5	11.20	0	0.00	11.20	5.5	8,855	0.06%
2020/12/25	7	11.30	1	11.50	11.35	6	8,937	0.07%
2020/12/24	12	11.48	25	11.31	11.55	-13	8,998	-0.14%
2020/12/23	2	10.90	40	10.93	11.05	-38	8,876	-0.43%
2020/12/22	38.5	10.83	5	11.00	10.65	33.5	8,902	0.38%
2020/12/21	20	10.95	20	11.00	10.95	0	9,078	0.00%
2020/12/18	25	10.74	60	10.79	10.80	-35	9,291	-0.38%
2020/12/17	15	10.65	0	0.00	10.75	15	9,370	0.16%
2020/12/16	10	10.65	15	10.78	10.80	-5	9,538	-0.05%
2020/12/15	11	10.70	6	10.87	10.65	5	9,633	0.05%
2020/12/14	1	10.80	5.4	10.89	10.95	-4.4	9,739	-0.05%
2020/12/11	44	11.00	1	11.20	10.90	43	9,948	0.43%
2020/12/10	20.1	11.35	10.7	11.46	11.45	9.4	10,159	0.09%
2020/12/09	12	11.58	3	11.75	11.75	9	10,542	0.09%
2020/12/08	8	11.86	15	11.80	11.95	-7	11,314	-0.06%
2020/12/07	37	11.92	54.8	11.93	12.30	-17.8	11,057	-0.16%
2020/12/04	29	11.16	0	0.00	11.20	29	10,467	0.28%
2020/12/03	9.4	11.27	19	11.32	11.25	-9.6	10,447	-0.09%
2020/12/02	12	11.12	11	11.12	11.10	1	10,410	0.01%
2020/12/01	0	0.00	18	11.43	11.40	-18	10,667	-0.17%
2020/11/30	4	11.51	16.2	11.50	11.00	-12.2	10,487	-0.12%
2020/11/27	5	11.20	0	0.00	11.20	5	10,355	0.05%
2020/11/26	8	11.20	1	11.30	11.20	7	10,322	0.07%
2020/11/25	1	10.75	8	10.99	11.15	-7	10,155	-0.07%
2020/11/24	10	10.45	30	10.55	10.50	-20	10,123	-0.20%
2020/11/23	40	10.35	0	0.00	10.50	40	10,210	0.39%
2020/11/20	0	0.00	38	10.98	10.70	-38	10,250	-0.37%
2020/11/19	13	10.78	3	10.83	10.80	10	10,348	0.10%
2020/11/18	10	10.65	5.3	10.55	10.60	4.7	10,504	0.05%
2020/11/13	0	0.00	1.2	10.48	10.50	-1.2	11,339	-0.01%
2020/11/12	36	10.35	0	0.00	10.40	36	11,765	0.31%
2020/11/11	2	10.40	1	10.40	10.35	1	11,900	0.01%
2020/11/10	2	10.45	0	0.00	10.40	2	11,905	0.02%
2020/11/06	5.2	10.84	0	0.00	10.70	5.2	12,028	0.04%
2020/11/05	6	10.67	1	10.85	10.85	5	12,035	0.04%
2020/11/03	6	10.45	0	0.00	10.45	6	12,058	0.05%
2020/11/02	1	10.30	0	0.00	10.30	1	12,074	0.01%
2020/10/29	3.1	10.47	0	0.00	10.50	3.1	12,205	0.03%
2020/10/28	0	0.00	7	10.81	10.70	-7	12,258	-0.06%
2020/10/27	0.4	10.55	0	0.00	10.55	0.4	12,277	0.00%
2020/10/26	1.7	10.65	0	10.75	10.50	1.6	12,347	0.01%
2020/10/23	8	10.78	0	0.00	10.80	8	12,336	0.06%
2020/10/22	5.7	10.79	8	10.78	10.75	-2.3	12,372	-0.02%
2020/10/21	1	11.40	9.9	11.46	11.10	-8.9	12,432	-0.07%
2020/10/20	10	11.76	0	0.00	11.55	10	12,409	0.08%
2020/10/19	4.1	11.90	34.4	11.98	11.75	-30.3	12,444	-0.24%
2020/10/16	11.2	11.90	8	11.96	11.70	3.2	12,426	0.03%
2020/10/15	72	10.51	12	11.25	11.35	60	12,199	0.49%
2020/10/14	10.8	10.37	0.6	10.30	10.35	10.3	12,315	0.08%
2020/10/13	6.5	10.36	0	0.00	10.35	6.5	12,609	0.05%
2020/10/12	11.7	10.87	6	10.93	10.80	5.7	13,172	0.04%
2020/09/28	46.5	5.57	1	5.56	5.53	45.5	13,380	0.34%
2020/09/25	10	5.79	4	5.85	5.64	6	13,275	0.05%
2020/09/24	44	5.90	0	0.00	5.81	44	13,135	0.33%
2020/09/23	27	6.02	5	6.00	6.00	22	13,040	0.17%
2020/09/22	42	6.04	0	0.00	6.00	42	13,076	0.32%
2020/09/21	48	6.15	0	0.00	6.01	48	13,134	0.37%
2020/09/18	146	6.15	0	0.00	6.11	146	13,122	1.11%	大買/鉅額交易
2020/09/17	47	6.23	0	0.00	6.18	47	13,170	0.36%
2020/09/16	8	6.28	15	6.35	6.29	-7	13,261	-0.05%
2020/09/15	0	0.00	7	6.19	6.36	-7	13,174	-0.05%
2020/09/14	4	6.40	0	0.00	6.35	4	12,959	0.03%
2020/09/11	17	6.42	1	6.43	6.43	16	12,898	0.12%
2020/09/10	17	6.43	24	6.50	6.42	-7	12,756	-0.05%
2020/09/09	6	6.32	1	6.28	6.40	5	12,649	0.04%
2020/09/08	29	6.43	3	6.37	6.25	26	12,571	0.21%
2020/09/07	30	6.57	6	6.61	6.54	24	12,413	0.19%
2020/09/04	6	6.53	5	6.46	6.51	1	12,147	0.01%
2020/09/03	15	6.64	14	6.39	6.69	1	11,812	0.01%
2020/09/01	1	5.85	43	5.92	6.01	-42	10,833	-0.39%
2020/08/31	39	5.88	0	0.00	5.87	39	10,824	0.36%
2020/08/28	16	5.92	1	6.02	5.92	15	10,883	0.14%
2020/08/27	12	6.05	11	6.02	6.12	1	10,860	0.01%
2020/08/26	1	5.88	0	0.00	5.89	1	10,522	0.01%
2020/08/25	0	0.00	0.6	5.82	5.85	-0.6	10,518	-0.01%
2020/08/21	10	5.31	0	0.00	5.70	10	10,590	0.09%
2020/08/20	5	5.59	8	5.60	5.55	-3	10,736	-0.03%
2020/08/19	65	5.95	0	0.00	5.89	65	10,655	0.61%
2020/08/18	12	6.03	0	0.00	6.02	12	10,641	0.11%
2020/08/17	0	0.00	2	6.07	6.07	-2	10,739	-0.02%
2020/08/14	20	6.06	22	5.96	6.04	-2	10,833	-0.02%
2020/08/13	5	5.76	0	0.00	5.77	5	11,006	0.05%
2020/08/12	40	5.83	1	5.94	5.88	39	11,446	0.34%
2020/08/11	10	6.29	22	6.02	5.94	-12	12,223	-0.10%
2020/08/10	0	0.00	4.2	5.80	6.13	-4.2	11,838	-0.04%
2020/08/07	3	5.70	5	5.66	5.58	-2	11,704	-0.02%
2020/08/06	5	5.52	40	5.53	5.51	-35	11,958	-0.29%
2020/08/04	0.4	5.50	0	0.00	5.54	0.4	12,581	0.00%
2020/08/03	0	0.00	0.8	5.33	5.37	-0.8	12,865	-0.01%
2020/07/30	0	0.00	4	5.40	5.45	-4	12,845	-0.03%
2020/07/29	0	0.00	0.4	5.17	5.20	-0.4	12,752	0.00%
2020/07/27	5	5.27	0	0.00	5.20	5	12,756	0.04%
2020/07/24	2	5.50	0	0.00	5.39	2	12,716	0.02%
2020/07/22	6	5.53	0	0.00	5.65	6	12,643	0.05%
2020/07/21	39	5.53	10	5.53	5.48	29	12,557	0.23%
2020/07/20	111	5.38	6	5.42	5.45	105	12,522	0.84%	大買/鉅額交易
2020/07/17	32.1	5.52	3	5.41	5.41	29.1	12,490	0.23%
2020/07/16	30	5.59	0	0.00	5.61	30	12,411	0.24%
2020/07/14	10	5.73	2	5.74	5.77	8	12,309	0.06%
2020/07/13	0	0.00	31	5.98	5.92	-31	12,195	-0.25%
2020/07/10	1	5.96	101	5.99	5.90	-100	12,102	-0.83%	大賣/
2020/07/09	38	5.84	100	5.86	5.77	-62	11,802	-0.53%
2020/07/08	60	6.17	15	6.16	6.12	45	11,498	0.39%
2020/07/07	8	5.41	0	0.00	5.84	8	10,895	0.07%
2020/07/03	28	5.23	0	0.00	5.23	28	10,535	0.27%
2020/07/02	38	5.26	10	5.33	5.25	28	10,531	0.27%
2020/07/01	113	5.35	2	5.28	5.30	111	10,472	1.06%	大買/鉅額交易
2020/06/30	136	5.03	2	5.00	5.24	134	10,311	1.30%	大買/鉅額交易
2020/06/29	17	5.13	0	0.00	5.01	17	10,136	0.17%
2020/06/24	5	5.02	0	0.00	5.04	5	10,025	0.05%
2020/06/23	15	5.19	3	5.18	5.14	12	9,827	0.12%
2020/06/22	30	5.37	5	5.43	5.31	25	9,634	0.26%
2020/06/19	11	5.43	0	0.00	5.42	11	9,571	0.11%
2020/06/18	48	5.48	0	0.00	5.50	48	9,572	0.50%
2020/06/17	21	5.56	0	0.00	5.54	21	9,597	0.22%
2020/06/16	53	5.54	28	5.54	5.54	25	9,633	0.26%
2020/06/15	26	5.41	7	5.40	5.36	19	9,710	0.20%
2020/06/12	0	0.00	50	5.46	5.47	-50	9,683	-0.52%
2020/06/11	2	5.87	0	0.00	5.66	2	9,694	0.02%
2020/06/10	78	5.64	51	5.84	5.84	27	9,621	0.28%
2020/06/09	45	5.73	3	5.79	5.70	42	9,608	0.44%
2020/06/08	0	0.00	43	5.81	5.74	-43	9,640	-0.45%
2020/06/05	4	5.86	3	5.84	5.81	1	9,576	0.01%
2020/06/04	0	0.00	1	5.93	5.84	-1	9,557	-0.01%
2020/06/03	0	0.00	1	5.72	5.87	-1	9,500	-0.01%
2020/06/02	1	5.66	1	5.66	5.66	0	9,359	0.00%
2020/06/01	5	5.66	0	0.00	5.66	5	9,332	0.05%
2020/05/29	5	5.61	30	5.68	5.69	-25	9,279	-0.27%
2020/05/27	2	5.80	16	5.75	5.80	-14	9,089	-0.15%
2020/05/26	0	0.00	11	5.61	5.59	-11	8,919	-0.12%
2020/05/25	4	5.57	10	5.72	5.57	-6	8,848	-0.07%
2020/05/22	55	5.74	161	5.70	5.70	-106	8,761	-1.21%	大賣/鉅額交易
2020/05/21	25	5.74	4	5.65	5.62	21	8,606	0.24%
2020/05/20	21	5.97	50	5.60	5.95	-29	8,366	-0.35%
2020/05/19	10	5.86	35	5.87	5.79	-25	7,940	-0.31%
2020/05/18	160	7.48	160	7.61	6.40	0	7,425	0.00%	大買/大賣/
2020/05/15	28	7.10	36	7.10	7.10	-8	6,484	-0.12%
2020/05/14	30	6.46	17	6.46	6.46	13	6,211	0.21%
2020/05/13	77	5.88	3	5.87	5.88	74	5,918	1.25%
2020/05/12	7	5.10	1.2	5.35	5.35	5.8	5,527	0.11%
2020/05/11	33	4.73	5	4.87	4.87	28	5,085	0.55%
2020/05/08	11	4.41	10.7	4.40	4.43	0.3	4,875	0.01%
2020/05/07	3	4.79	0	0.00	4.84	3	4,499	0.07%
2020/04/29	1	4.95	0	0.00	4.99	1	4,634	0.02%
2020/04/27	0	0.00	2	5.02	5.00	-2	4,717	-0.04%
2020/04/24	0	0.00	1	4.78	4.79	-1	4,701	-0.02%
2020/04/23	0	0.00	17	4.84	4.79	-17	4,722	-0.36%
2020/04/22	17	4.77	0	0.00	4.70	17	4,704	0.36%
2020/04/21	2	4.70	0	0.00	4.63	2	4,683	0.04%
2020/04/15	0	0.00	14	5.10	5.09	-14	4,527	-0.31%
2020/04/13	0	0.00	2	4.89	4.87	-2	4,482	-0.04%
2020/04/10	2	4.84	0	0.00	4.84	2	4,574	0.04%
2020/04/08	0.3	4.78	0	0.00	4.82	0.3	4,523	0.01%
2020/04/07	0	0.00	41	4.49	4.52	-41	4,451	-0.92%
2020/04/01	49	4.24	9.2	4.29	4.39	39.8	4,439	0.90%
2020/03/31	0	0.00	21	4.32	4.24	-21	4,415	-0.48%
2020/03/30	1	3.98	2	4.20	4.23	-1	4,397	-0.02%
2020/03/27	1.3	4.15	10	4.25	4.15	-8.7	4,342	-0.20%
2020/03/26	12	4.18	0	0.00	4.17	12	4,330	0.28%
2020/03/24	0	0.00	35	4.12	4.08	-35	4,348	-0.80%
2020/03/23	2	3.65	0	0.00	3.98	2	4,365	0.05%
2020/03/20	8	3.67	0	0.00	3.78	8	4,419	0.18%
2020/03/19	0.6	3.44	2	3.44	3.44	-1.4	4,637	-0.03%
2020/03/17	26	3.82	10.2	3.87	3.87	15.8	4,644	0.34%
2020/03/16	80	4.10	31	4.21	3.97	49	4,658	1.05%
2020/03/13	40	4.07	1	4.06	4.15	39	4,670	0.84%
2020/03/12	14	4.55	0	0.00	4.50	14	4,522	0.31%
2020/03/11	2	4.98	4	5.07	4.90	-2	4,477	-0.04%
2020/03/10	34.1	4.83	2	4.95	4.95	32.1	4,460	0.72%
2020/03/09	67	5.02	2.2	4.98	4.95	64.8	4,407	1.47%
2020/03/06	31	5.22	0	0.00	5.22	31	4,367	0.71%
2020/03/05	29	5.32	5	5.37	5.32	24	4,446	0.54%
2020/03/04	44	5.24	0	0.00	5.24	44	4,461	0.99%
2020/03/03	20	5.38	5	5.42	5.32	15	4,499	0.33%
2020/03/02	26	5.18	0.2	5.19	5.23	25.8	4,522	0.57%
2020/02/27	9	5.36	7	5.46	5.34	2	4,556	0.04%
2020/02/26	22	5.57	0	0.00	5.56	22	4,659	0.47%
2020/02/25	14	5.61	0	0.00	5.63	14	4,651	0.30%
2020/02/24	5	5.86	0	0.00	5.76	5	4,677	0.11%
2020/02/21	10	5.91	10	5.95	5.95	0	4,660	0.00%
2020/02/20	5	5.91	0	0.00	5.94	5	4,693	0.11%
2020/02/18	0	0.00	10	5.96	5.94	-10	4,753	-0.21%
2020/02/17	0	0.00	48	5.91	5.88	-48	4,803	-1.00%
2020/02/14	5	5.97	0	0.00	5.96	5	4,800	0.10%
2020/02/13	15	6.00	16	6.02	5.99	-1	4,853	-0.02%
2020/02/12	10	5.99	10	6.02	6.01	0	4,916	0.00%
2020/02/11	10	5.99	5	6.06	6.00	5	4,895	0.10%
2020/02/10	34	5.83	0	0.00	5.88	34	4,894	0.69%
2020/02/07	28	6.00	0	0.00	5.96	28	4,912	0.57%
2020/02/06	13	6.00	14	6.13	6.12	-1	4,918	-0.02%
2020/02/05	19	5.88	0	0.00	5.87	19	4,979	0.38%
2020/02/04	41	5.66	26	5.76	5.90	15	5,053	0.30%
2020/02/03	10	5.46	30	5.31	5.55	-20	4,990	-0.40%
2020/01/31	13	5.90	5	6.07	5.86	8	4,906	0.16%
2020/01/30	6	6.00	65	6.00	5.99	-59	4,890	-1.21%
2020/01/20	10	6.67	0	0.00	6.65	10	4,809	0.21%
2020/01/17	67	6.74	0	0.00	6.71	67	4,781	1.40%
2020/01/15	0	0.00	10	6.79	6.76	-10	4,805	-0.21%
2020/01/13	53	6.72	0	0.00	6.70	53	4,876	1.09%
2020/01/10	3	6.76	0	0.00	6.73	3	4,902	0.06%
2020/01/09	10	6.80	0	0.00	6.78	10	4,910	0.20%
2020/01/08	13	6.72	0	0.00	6.71	13	4,936	0.26%
2020/01/07	22	6.80	0	0.00	6.81	22	4,923	0.45%
2020/01/06	27	6.79	0	0.00	6.80	27	4,938	0.55%
2020/01/03	8	7.06	1	7.20	7.02	7	4,869	0.14%
2020/01/02	1	7.12	5	7.12	7.14	-4	4,808	-0.08%
2019/12/31	6	7.15	0	0.00	7.12	6	4,895	0.12%
2019/12/30	0	0.00	5	7.16	7.15	-5	4,968	-0.10%
2019/12/27	0	0.00	4	7.23	7.18	-4	5,039	-0.08%
2019/12/26	7	7.11	20	7.13	7.16	-13	5,135	-0.25%
2019/12/25	2	7.11	0	0.00	7.10	2	5,223	0.04%
2019/12/23	3	7.07	0	0.00	7.08	3	5,252	0.06%
2019/12/20	19	7.08	0	0.00	7.07	19	5,265	0.36%
2019/12/19	61	7.20	0	0.00	7.16	61	5,208	1.17%
2019/12/18	11	7.18	0	0.00	7.18	11	5,243	0.21%
2019/12/17	24	7.28	15	7.25	7.25	9	5,187	0.17%
2019/12/16	6	7.49	13	7.39	7.49	-7	5,088	-0.14%
2019/12/13	0	0.00	2	7.22	7.19	-2	4,858	-0.04%
2019/12/12	7.7	7.19	0.5	7.11	7.15	7.2	4,791	0.15%
2019/12/11	9	7.28	9	7.30	7.23	0	4,752	0.00%
2019/12/10	5	7.07	12	7.11	7.10	-7	4,633	-0.15%
2019/12/09	24	6.98	0	0.00	6.98	24	4,593	0.52%
2019/12/06	3	7.02	23	6.99	6.98	-20	4,590	-0.44%
2019/12/05	16	6.92	0	0.00	6.93	16	4,580	0.35%
2019/12/04	27	6.95	0	0.00	6.92	27	4,654	0.58%
2019/12/03	2	6.99	17	6.99	7.03	-15	4,992	-0.30%
2019/12/02	19	7.08	21	7.13	7.08	-2	5,470	-0.04%
2019/11/29	5	6.99	2	7.07	6.98	3	5,479	0.05%
2019/11/28	5	6.99	10	7.07	7.04	-5	5,477	-0.09%
2019/11/27	0	0.00	27	6.92	6.92	-27	5,468	-0.49%
2019/11/26	11	6.99	0	0.00	6.92	11	5,457	0.20%
2019/11/25	49	7.02	1	7.10	7.06	48	5,383	0.89%
2019/11/22	8	6.94	0	0.00	6.90	8	5,226	0.15%
2019/11/21	16	6.95	0	0.00	6.88	16	5,237	0.31%
2019/11/20	25	7.05	0	0.00	7.05	25	5,203	0.48%
2019/11/19	45	7.06	3	7.10	7.01	42	5,245	0.80%
2019/11/18	38	7.07	0	0.00	7.09	38	5,228	0.73%
2019/11/15	23	7.02	0	0.00	7.00	23	5,286	0.44%
2019/11/14	27	7.20	0	0.00	7.05	27	5,320	0.51%
2019/11/13	12	7.35	0	0.00	7.32	12	5,256	0.23%
2019/11/12	8	7.39	0	0.00	7.35	8	5,284	0.15%
2019/11/11	12	7.46	0	0.00	7.44	12	5,234	0.23%
2019/11/07	18	7.84	0	0.00	7.82	18	5,159	0.35%
2019/11/06	6	7.92	0	0.00	7.90	6	5,130	0.12%
2019/11/04	37	7.82	13.5	8.01	8.02	23.5	5,174	0.46%
2019/10/31	3	8.12	5	8.15	8.09	-2	5,003	-0.04%
2019/10/30	2	8.17	0	0.00	8.16	2	4,977	0.04%
2019/10/29	0	0.00	3	8.23	8.22	-3	4,954	-0.06%
2019/10/25	15	8.38	2	8.37	8.35	13	4,993	0.26%
2019/10/24	1	8.46	0	0.00	8.37	1	4,991	0.02%
2019/10/22	1	8.52	0	0.00	8.50	1	5,108	0.02%
2019/10/21	0	0.00	2	8.62	8.65	-2	5,288	-0.04%
2019/10/18	2	8.49	5	8.55	8.45	-3	5,495	-0.05%
2019/10/17	5	8.38	0	0.00	8.41	5	5,462	0.09%
2019/10/15	9	8.41	0	0.00	8.37	9	5,473	0.16%
2019/10/09	3	8.46	0.9	8.41	8.45	2.1	5,445	0.04%
2019/10/08	7.8	8.63	0	0.00	8.62	7.8	5,410	0.14%
2019/10/07	3	8.60	0	0.00	8.60	3	5,401	0.06%
2019/10/04	5	8.80	0	0.00	8.77	5	5,300	0.09%
2019/10/03	2	9.05	0	0.00	8.95	2	5,249	0.04%
2019/10/02	0	0.00	0.5	8.91	8.96	-0.5	5,196	-0.01%
2019/10/01	0	0.00	0.5	8.76	8.79	-0.5	5,056	-0.01%
2019/09/25	0.5	8.94	0	0.00	8.97	0.5	4,944	0.01%
2019/09/23	0	0.00	20	9.29	9.12	-20	4,952	-0.40%
2019/09/20	0	0.00	5	9.12	9.06	-5	4,881	-0.10%
2019/09/19	0	0.00	4	9.05	9.05	-4	4,885	-0.08%
2019/09/18	1	9.01	0	0.00	9.04	1	4,849	0.02%
2019/09/16	5	8.70	0	0.00	8.65	5	4,790	0.10%
2019/09/12	11	8.84	0	0.00	8.81	11	4,788	0.23%
2019/09/09	0	0.00	3	9.15	8.93	-3	4,785	-0.06%
2019/09/06	23	9.08	2	9.10	9.06	21	4,769	0.44%
2019/09/05	185	9.47	11	9.23	9.13	174	4,741	3.67%	大買/鉅額交易
2019/09/04	4	9.65	0	0.00	9.75	4	4,545	0.09%
2019/09/03	0	0.00	31	8.74	8.88	-31	4,129	-0.75%
2019/09/02	9	8.68	20	8.69	8.68	-11	4,063	-0.27%
2019/08/30	0	0.00	31	8.60	8.54	-31	4,053	-0.76%
2019/08/26	20	8.61	0	0.00	8.54	20	4,071	0.49%
2019/08/22	0	0.00	13	8.96	8.84	-13	4,254	-0.31%
2019/08/21	0	0.00	13	8.78	8.77	-13	4,214	-0.31%
2019/08/20	1	8.94	0	0.00	8.87	1	4,209	0.02%
2019/08/19	33	8.60	0	0.00	8.79	33	4,153	0.79%
2019/08/16	4	8.53	0	0.00	8.50	4	4,107	0.10%
2019/08/13	0	0.00	28	8.70	8.65	-28	4,231	-0.66%
2019/08/12	8	8.70	0	0.00	8.70	8	4,330	0.18%
2019/08/08	20	8.91	0.7	8.84	8.86	19.3	4,360	0.44%
2019/08/05	0	0.00	2	8.55	8.53	-2	4,612	-0.04%
2019/08/02	2	8.55	2	8.54	8.51	0	4,660	0.00%
2019/07/31	0	0.00	4.3	8.84	8.74	-4.3	4,771	-0.09%
2019/07/30	0	0.00	7	8.83	8.81	-7	4,797	-0.15%
2019/07/29	88	9.10	0.2	8.93	8.96	87.8	4,815	1.82%
2019/07/24	4	9.02	0	0.00	9.21	4	4,753	0.08%
2019/07/23	3	9.19	90	9.30	9.15	-87	4,775	-1.82%
2019/07/22	1	9.08	3.3	9.47	9.48	-2.3	4,604	-0.05%
2019/07/19	1	8.69	7	8.62	8.62	-6	4,363	-0.14%
2019/07/17	0	0.00	2	8.53	8.66	-2	4,380	-0.05%
2019/07/16	88	8.63	0	0.00	8.58	88	4,389	2.00%
2019/07/09	2	8.68	8	8.80	8.68	-6	5,012	-0.12%
2019/07/08	0	0.00	15	9.02	8.84	-15	5,048	-0.30%
2019/07/04	0	0.00	31	9.15	9.13	-31	5,165	-0.60%
2019/06/28	0	0.00	1	9.11	9.04	-1	5,438	-0.02%
2019/06/25	3	9.25	0	0.00	9.12	3	5,864	0.05%
2019/06/18	0	0.00	1	9.41	9.42	-1	6,340	-0.02%
2019/06/14	0.9	9.32	1	9.36	9.36	-0.1	6,767	0.00%
2019/06/13	1	9.52	0	0.00	9.32	1	7,083	0.01%
2019/06/12	1	9.48	4	9.69	9.42	-3	7,553	-0.04%
2019/06/11	0	0.00	10	9.00	9.11	-10	7,877	-0.13%
2019/06/10	1	8.53	0	0.00	8.87	1	7,951	0.01%
2019/06/05	0	0.00	3.6	8.37	8.46	-3.6	8,022	-0.05%
2019/06/03	30	8.41	0	0.00	8.35	30	8,028	0.37%
2019/05/31	15	8.62	0	0.00	8.57	15	8,030	0.19%
2019/05/30	2	8.55	0	0.00	8.59	2	8,027	0.02%
2019/05/29	0	0.00	1	8.75	8.78	-1	8,003	-0.01%
2019/05/24	10	8.30	0	0.00	8.29	10	8,460	0.12%
2019/05/20	0.3	8.10	0	0.00	8.12	0.3	8,475	0.00%
2019/05/17	5	8.28	0	0.00	8.21	5	8,436	0.06%
2019/05/15	0	0.00	5	9.05	8.96	-5	8,373	-0.06%
2019/05/13	5	8.98	1	9.20	8.72	4	8,332	0.05%
2019/05/10	0	0.00	6	9.60	9.42	-6	8,227	-0.07%
2019/05/09	10	9.63	1	9.52	9.21	9	8,185	0.11%
2019/05/06	1	9.95	49	9.98	9.95	-48	8,155	-0.59%
2019/05/03	0	0.00	1	10.25	10.25	-1	8,115	-0.01%
2019/04/29	5	10.30	0	0.00	10.35	5	8,233	0.06%
2019/04/25	1	10.85	1	10.80	10.80	0	8,320	0.00%
2019/04/22	0	0.00	3	10.95	10.85	-3	8,609	-0.03%
2019/04/19	2	10.95	0	0.00	10.95	2	8,638	0.02%
2019/04/18	25	10.99	8	11.09	10.90	17	8,654	0.20%
2019/04/17	2	11.40	36	11.38	11.40	-34	8,525	-0.40%
2019/04/16	2	10.90	0	0.00	10.85	2	8,287	0.02%
2019/04/12	0	0.00	10	11.00	10.90	-10	8,449	-0.12%
2019/04/11	0	0.00	13	11.19	11.00	-13	8,713	-0.15%
2019/04/10	2	10.93	0	0.00	11.10	2	8,785	0.02%
2019/04/09	10.2	10.95	7	11.01	10.90	3.2	8,731	0.04%
2019/04/03	0	0.00	2	11.10	11.20	-2	8,751	-0.02%
2019/04/02	1	11.15	2	11.15	11.15	-1	9,159	-0.01%
2019/04/01	10	11.35	17	11.40	11.20	-7	9,330	-0.08%
2019/03/29	0	0.00	35	11.53	11.35	-35	9,361	-0.37%
2019/03/28	16	11.97	1	11.80	11.60	15	9,774	0.15%
2019/03/27	10	11.60	0	0.00	11.75	10	9,897	0.10%
2019/03/26	0	0.00	7	11.54	11.75	-7	10,199	-0.07%
2019/03/25	4	11.55	5	11.47	11.35	-1	10,238	-0.01%
2019/03/22	27	11.73	0	0.00	11.65	27	10,313	0.26%
2019/03/21	0	0.00	7.8	11.64	11.70	-7.8	10,209	-0.08%
2019/03/20	21.9	11.46	0	0.00	11.45	21.9	10,182	0.22%
2019/03/19	52	11.93	1	12.10	11.35	51	10,308	0.49%
2019/03/18	3	11.85	24	11.93	12.15	-21	10,103	-0.21%
2019/03/15	7	11.84	11	12.00	11.85	-4	9,940	-0.04%
2019/03/14	0	0.00	32	12.07	12.10	-32	9,624	-0.33%
2019/03/13	1	11.15	6	11.14	11.00	-5	9,429	-0.05%
2019/03/05	11	10.85	0	0.00	10.85	11	11,253	0.10%
2019/03/04	16	10.95	0	0.00	10.85	16	11,267	0.14%
2019/02/27	5	10.90	2.5	10.96	11.10	2.5	11,263	0.02%
2019/02/26	10	11.30	3	11.33	11.10	7	11,271	0.06%
2019/02/25	15	11.24	2.5	11.35	11.65	12.5	11,171	0.11%
2019/02/22	2	10.78	0	0.00	10.75	2	10,865	0.02%
2019/02/21	2	10.80	1	10.80	10.85	1	10,874	0.01%
2019/02/20	0	0.00	4	10.80	10.75	-4	10,930	-0.04%
2019/02/19	0	0.00	5	10.89	10.85	-5	11,044	-0.05%
2019/02/18	1	10.65	0	0.00	10.65	1	11,252	0.01%
2019/02/15	1	10.85	0	0.00	10.65	1	11,517	0.01%
2019/02/14	9	10.95	0	0.00	10.85	9	11,661	0.08%
2019/02/13	0	0.00	5	10.90	10.85	-5	11,747	-0.04%
2019/02/12	34	11.01	2	10.90	11.05	32	11,995	0.27%
2019/01/30	6	10.80	0	0.00	10.80	6	12,630	0.05%
2019/01/28	6	10.99	0	0.00	10.90	6	13,062	0.05%
2019/01/24	2	11.00	7	10.96	10.95	-5	13,388	-0.04%
2019/01/22	5	11.00	10	10.95	10.90	-5	13,619	-0.04%
2019/01/21	0	0.00	13	11.25	11.10	-13	13,753	-0.09%
2019/01/18	1.1	11.29	0	0.00	11.25	1.1	13,840	0.01%
2019/01/17	25	11.26	5	11.45	11.20	20	13,909	0.14%
2019/01/16	1	11.75	2	11.65	11.70	-1	13,811	-0.01%
2019/01/15	6	11.69	2	11.55	11.70	4	13,742	0.03%
2019/01/14	1	11.20	0	0.00	11.30	1	13,671	0.01%
2019/01/11	1	11.45	0	0.00	11.15	1	13,796	0.01%
2019/01/10	0	0.00	3	11.55	11.40	-3	13,861	-0.02%
2019/01/09	1	11.60	0	0.00	11.45	1	14,065	0.01%
2019/01/08	3	11.50	0	0.00	11.40	3	14,378	0.02%
2019/01/04	0	0.00	2	11.20	11.20	-2	14,968	-0.01%
2019/01/03	17	11.57	14	11.66	11.50	3	15,096	0.02%
2019/01/02	3	11.08	5	11.10	11.25	-2	15,083	-0.01%
2018/12/27	3	10.95	0	0.00	10.80	3	15,929	0.02%
2018/12/26	8	10.85	2	10.75	10.70	6	16,006	0.04%
2018/12/25	8	10.60	15	10.70	10.70	-7	15,982	-0.04%
2018/12/24	12	11.77	0	0.00	11.70	12	15,587	0.08%
2018/12/22	2	12.15	0	0.00	12.05	2	15,417	0.01%
2018/12/21	12	12.30	6	12.50	12.45	6	15,434	0.04%
2018/12/20	5	12.11	0	0.00	12.30	5	15,074	0.03%
2018/12/19	14.3	12.12	18	12.18	12.30	-3.7	14,853	-0.03%
2018/12/18	2	11.50	0	0.00	11.65	2	14,716	0.01%
2018/12/17	0	0.00	3	12.12	12.00	-3	15,161	-0.02%
2018/12/14	2	11.60	1	11.70	11.80	1	15,373	0.01%
2018/12/12	5.3	12.01	3	12.27	12.10	2.3	15,775	0.01%
2018/12/11	2	11.53	2.5	11.52	11.65	-0.5	15,938	0.00%
2018/12/10	4	11.86	1	11.70	11.80	3	16,218	0.02%
2018/12/07	2	12.25	4	12.23	12.40	-2	16,260	-0.01%
2018/12/06	10	12.03	1	11.70	11.40	9	16,499	0.05%
2018/12/05	1	12.20	3	12.30	12.40	-2	16,454	-0.01%
2018/12/03	1	12.65	0	0.00	12.60	1	16,245	0.01%
2018/11/30	16	11.86	15	12.39	12.45	1	16,311	0.01%
2018/11/29	0	0.00	50	11.52	11.75	-50	15,856	-0.32%
2018/11/28	0	0.00	2.7	10.44	10.70	-2.7	15,709	-0.02%
2018/11/27	3	10.22	0	0.00	10.25	3	16,016	0.02%
2018/11/26	0	0.00	3	10.25	10.20	-3	16,448	-0.02%
2018/11/23	3	10.30	0	0.00	10.15	3	16,740	0.02%
2018/11/22	0.5	10.35	13	10.55	10.35	-12.5	17,149	-0.07%
2018/11/20	58	10.60	0	0.00	10.65	58	18,116	0.32%
2018/11/19	1	10.70	3.3	10.87	10.70	-2.3	18,386	-0.01%
2018/11/16	0	0.00	65	11.21	10.85	-65	19,036	-0.34%
2018/11/15	4	10.86	5	11.00	10.90	-1	19,319	-0.01%
2018/11/14	1	11.25	3	11.15	11.00	-2	19,378	-0.01%
2018/11/13	1	10.65	2	10.25	10.65	-1	19,154	-0.01%
2018/11/12	0	0.00	1	10.25	10.25	-1	19,096	-0.01%
2018/11/09	15	11.07	0	0.00	10.65	15	19,305	0.08%
2018/11/08	7	11.06	2	11.30	11.00	5	19,167	0.03%
2018/11/07	26	11.03	1	10.75	11.00	25	19,126	0.13%
2018/11/06	2.1	10.77	8	10.64	10.75	-5.9	18,968	-0.03%
2018/11/05	1	9.99	0	0.00	10.05	1	18,809	0.01%
2018/11/02	35	10.20	0	0.00	10.00	35	18,887	0.19%
2018/10/31	1	9.85	8	9.50	9.90	-7	19,004	-0.04%
2018/10/30	14	8.80	0	0.00	9.00	14	19,032	0.07%
2018/10/29	2	8.90	18	9.11	8.81	-16	19,145	-0.08%
2018/10/26	0	0.00	3	9.31	9.22	-3	19,314	-0.02%
2018/10/25	1	9.70	0	0.00	9.60	1	19,799	0.01%
2018/10/23	1.8	10.25	0	0.00	10.25	1.8	20,632	0.01%
2018/10/22	10.4	10.50	0	0.00	10.55	10.4	21,035	0.05%
2018/10/19	5	10.19	7	10.29	10.75	-2	21,499	-0.01%
2018/10/18	8.1	10.70	0	0.00	10.60	8.1	22,055	0.04%
2018/10/17	6	11.05	6	11.26	10.55	0	22,715	0.00%
2018/10/16	48.5	11.17	15.7	11.23	11.00	32.8	22,987	0.14%
2018/10/15	0	0.00	4	10.35	10.50	-4	23,722	-0.02%
2018/10/12	2	9.45	17	10.08	10.45	-15	23,974	-0.06%
2018/10/11	12.3	9.50	10	9.50	9.50	2.3	23,797	0.01%
2018/10/09	2	10.60	12	10.87	10.55	-10	23,993	-0.04%
2018/10/08	15.3	10.61	0	0.00	10.25	15.3	24,133	0.06%
2018/10/05	21	11.25	1	11.35	11.25	20	24,601	0.08%
2018/10/04	12	12.49	0	0.00	12.50	12	24,529	0.05%
2018/10/03	3	13.17	1.1	12.96	12.95	1.9	24,981	0.01%
2018/09/28	34	13.50	3	13.88	13.70	31	26,936	0.12%
2018/09/27	1	13.90	31	14.42	13.55	-30	28,547	-0.11%
2018/09/26	4.1	14.42	10	14.38	14.35	-5.9	29,047	-0.02%
2018/09/25	5.7	14.76	2	14.50	14.50	3.7	30,335	0.01%
2018/09/21	1.6	14.25	28.5	14.76	14.90	-26.8	31,472	-0.09%
2018/09/20	2	13.33	8.6	13.32	13.90	-6.6	31,397	-0.02%
2018/09/19	3	12.68	6	12.64	12.65	-3	31,418	-0.01%
2018/09/18	34	12.87	11	12.78	12.55	23	31,458	0.07%
2018/09/17	17.5	13.58	36.2	13.61	13.35	-18.7	31,507	-0.06%
2018/09/05	15	10.96	11	10.90	10.75	4	31,617	0.01%
2018/09/04	6	10.49	5	10.65	10.75	1	31,469	0.00%
2018/09/03	18	10.74	18	10.60	10.40	0	31,613	0.00%
2018/08/31	6	11.30	15	11.44	11.30	-9	31,930	-0.03%
2018/08/30	6	11.10	13	11.22	11.15	-7	32,542	-0.02%
2018/08/29	9	11.09	4	11.19	11.15	5	32,869	0.02%
2018/08/28	15	11.49	20	11.36	11.25	-5	34,606	-0.01%
2018/08/27	14	10.81	7	10.97	10.90	7	35,662	0.02%
2018/08/24	26	10.91	26	11.23	10.85	0	37,687	0.00%
2018/08/23	15.3	11.16	13	11.05	10.95	2.3	38,272	0.01%
2018/08/22	24	10.40	19	10.81	11.40	5	39,131	0.01%
2018/08/21	11	10.60	7	10.70	10.40	4	39,321	0.01%
2018/08/20	65	10.97	35	11.36	11.00	30	39,785	0.08%
2018/08/17	21	11.42	11	11.41	11.40	10	39,693	0.03%
2018/08/16	7	9.93	24	10.41	10.55	-17	39,336	-0.04%
2018/08/15	42	9.48	91	9.68	9.60	-49	39,603	-0.12%
2018/08/14	60	9.80	29	10.28	10.35	31	40,513	0.08%
2018/08/13	49.1	10.82	3	10.80	10.80	46.1	40,113	0.11%
2018/08/10	39	12.64	3	12.00	12.00	36	39,972	0.09%
2018/08/09	6	13.10	8	12.96	12.95	-2	40,260	0.00%
2018/08/08	9	13.23	46	13.21	13.10	-37	41,338	-0.09%
2018/08/07	127	12.98	14	12.78	12.90	113	41,468	0.27%	大買/鉅額交易
2018/08/06	36	13.69	12	13.43	13.45	24	41,792	0.06%
2018/08/03	70	13.74	6	13.80	13.90	64	43,269	0.15%
2018/08/02	13	14.27	22	14.65	14.05	-9	45,013	-0.02%
2018/08/01	17	14.98	14	15.05	15.10	3	45,817	0.01%
2018/07/31	15	14.67	27	14.62	14.70	-12	45,991	-0.03%
2018/07/30	9	14.72	16	14.81	14.65	-7	45,896	-0.02%
2018/07/27	15	14.92	10	15.00	15.20	5	45,824	0.01%
2018/07/26	12	14.77	7	14.71	14.60	5	45,953	0.01%
2018/07/25	19	15.04	19	14.92	14.85	0	46,184	0.00%
2018/07/24	20	15.05	16	15.16	15.00	4	46,211	0.01%
2018/07/23	40	14.38	18	14.52	14.90	22	46,029	0.05%
2018/07/20	30	14.80	17	14.84	14.45	13	46,309	0.03%
2018/07/19	21	15.34	65	15.34	15.40	-44	46,882	-0.09%
2018/07/18	111	15.19	8	14.99	14.90	103	46,468	0.22%	大買/鉅額交易
2018/07/17	76	15.68	18	15.61	15.50	58	46,123	0.13%
2018/07/16	59	16.41	46	16.87	16.15	13	45,621	0.03%
2018/07/13	16	16.04	28	15.93	16.75	-12	45,003	-0.03%
2018/07/12	13	15.63	11	15.81	15.60	2	44,392	0.00%
2018/07/11	34	15.59	62	15.84	15.55	-28	44,173	-0.06%
2018/07/10	0	0.00	9	14.82	15.05	-9	43,593	-0.02%
2018/07/09	3	13.70	9	13.92	13.70	-6	43,706	-0.01%
2018/07/06	41	13.68	25	13.93	13.95	16	44,429	0.04%
2018/07/05	14	14.23	7	14.34	13.85	7	44,616	0.02%
2018/07/04	12	13.54	21	13.98	14.35	-9	44,216	-0.02%
2018/07/03	15	13.74	13	14.00	13.65	2	43,329	0.00%
2018/07/02	16	14.23	10	14.25	13.70	6	42,882	0.01%
2018/06/29	32	15.07	15	14.79	14.65	17	42,332	0.04%
2018/06/28	37	15.00	30	15.02	15.00	7	41,940	0.02%
2018/06/27	75	14.56	52	15.41	14.55	23	41,426	0.06%
2018/06/26	68	14.72	667	14.61	15.05	-599	40,386	-1.48%	大賣/鉅額交易
2018/06/25	7	14.64	18	14.80	14.60	-11	38,673	-0.03%
2018/06/22	151	16.32	15	16.38	16.20	136	38,095	0.36%	大買/鉅額交易
2018/06/21	60	18.37	44	18.77	17.95	16	36,866	0.04%
2018/06/20	48	16.65	1	17.50	17.80	47	35,806	0.13%
2018/06/19	20	18.28	13	17.93	18.45	7	36,024	0.02%
2018/06/15	48	16.93	37	17.06	17.70	11	36,071	0.03%
2018/06/14	32	16.44	11	16.32	16.45	21	35,935	0.06%
2018/06/13	5	16.00	3	16.70	15.65	2	35,583	0.01%
2018/06/12	6	17.72	11.7	17.65	17.35	-5.7	35,099	-0.02%
2018/06/11	18	17.90	30	17.58	17.75	-12	34,863	-0.03%
2018/06/08	37	16.05	2	16.10	17.10	35	34,505	0.10%
2018/06/07	15	17.54	104	17.94	16.45	-89	33,747	-0.26%	大賣/
2018/06/06	12.6	18.84	18	18.55	18.25	-5.4	32,935	-0.02%
2018/06/05	113	19.20	78.8	19.28	19.45	34.2	32,562	0.10%	大買/
2018/06/04	18	16.60	273.3	16.05	17.90	-255.3	30,655	-0.83%	大賣/鉅額交易
2018/06/01	87	15.84	150	15.93	16.30	-63	29,250	-0.22%	大賣/
2018/05/31	5	15.20	38.4	15.34	15.40	-33.4	27,078	-0.12%
2018/05/30	20	13.91	94	13.86	14.00	-74	26,186	-0.28%
2018/05/29	11	12.29	13	12.19	12.75	-2	24,891	-0.01%
2018/05/28	16	12.06	37.4	11.79	12.10	-21.4	24,318	-0.09%
2018/05/25	58	11.17	4	11.23	11.00	54	23,627	0.23%
2018/05/24	6	11.12	16	11.38	11.30	-10	23,314	-0.04%
2018/05/23	30	11.65	4	11.41	11.55	26	23,091	0.11%
2018/05/22	12	11.48	39	11.25	11.55	-27	22,704	-0.12%
2018/05/21	18	10.50	15.4	10.44	10.50	2.6	21,639	0.01%
2018/05/18	5	9.50	0.8	9.48	9.56	4.2	21,408	0.02%
2018/05/17	26	9.50	12.4	9.47	9.70	13.6	21,214	0.06%
2018/05/16	20	9.33	66	9.66	9.08	-46	20,677	-0.22%
2018/05/15	0	0.00	6.4	9.60	9.60	-6.4	19,619	-0.03%
2018/05/14	0	0.00	220.5	8.70	8.73	-220.5	19,636	-1.12%	大賣/鉅額交易
2018/05/11	62	7.63	373.1	7.93	7.94	-311.1	19,100	-1.63%	大賣/鉅額交易
2018/05/10	30	7.08	423	7.18	7.22	-393	17,537	-2.24%	大賣/鉅額交易
2018/05/09	58	6.18	475	6.50	6.57	-417	15,601	-2.67%	大賣/鉅額交易
2018/05/08	2	6.20	6	6.20	6.20	-4	14,885	-0.03%
2018/05/04	5	5.63	63.5	5.64	5.68	-58.5	15,197	-0.39%
2018/05/03	105	5.43	51	5.80	5.78	54	15,859	0.34%	大買/
2018/05/02	111	5.49	60	5.55	5.58	51	16,669	0.31%	大買/
2018/04/30	61	5.86	0	0.00	5.90	61	16,954	0.36%
2018/04/27	11	5.97	35	5.97	5.99	-24	17,174	-0.14%
2018/04/26	358	6.00	13.7	6.14	5.96	344.3	17,098	2.01%	大買/鉅額交易
2018/04/25	16	6.00	811	6.33	6.34	-795	16,215	-4.90%	大賣/鉅額交易
2018/04/24	0	0.00	46	5.77	5.77	-46	15,208	-0.30%
2018/04/23	1	5.80	0	0.00	5.75	1	15,086	0.01%
2018/04/18	0	0.00	10	5.63	5.79	-10	14,791	-0.07%
2018/04/17	21	5.74	0	0.00	5.57	21	14,606	0.14%
2018/04/16	4	6.09	13	6.06	6.00	-9	14,288	-0.06%
2018/04/13	22	5.85	39	6.05	5.77	-17	13,710	-0.12%
2018/04/12	35	6.03	175	6.00	6.01	-140	12,983	-1.08%	大賣/鉅額交易
2018/04/11	8	5.55	71	5.66	5.84	-63	12,051	-0.52%
2018/04/09	0	0.00	3	5.26	5.32	-3	11,420	-0.03%
2018/04/03	15	5.34	5	5.27	5.33	10	11,452	0.09%
2018/04/02	50	5.30	0	0.00	5.27	50	11,440	0.44%
2018/03/30	0	0.00	9	5.49	5.48	-9	11,281	-0.08%
2018/03/29	161	5.49	0	0.00	5.40	161	11,222	1.43%	大買/鉅額交易
2018/03/28	60	5.62	20	5.59	5.55	40	11,064	0.36%
2018/03/27	56	5.69	0	0.00	5.64	56	10,975	0.51%
2018/03/26	114	5.64	27	5.62	5.65	87	10,876	0.80%	大買/
2018/03/23	46	5.64	130	5.81	5.75	-84	10,692	-0.79%	大賣/
2018/03/22	70	5.80	67.2	5.86	5.91	2.8	10,371	0.03%
2018/03/21	6	5.61	80	5.72	5.72	-74	9,677	-0.76%
2018/03/20	20	5.34	14	5.34	5.32	6	9,235	0.06%
2018/03/19	4	5.19	2	5.25	5.19	2	9,088	0.02%
2018/03/16	3	5.21	0	0.00	5.16	3	9,045	0.03%
2018/03/15	33.3	5.21	0	0.00	5.26	33.3	9,040	0.37%
2018/03/14	1	5.25	0	0.00	5.22	1	9,020	0.01%
2018/03/08	60	5.25	0	0.00	5.23	60	8,940	0.67%
2018/03/07	30	5.23	60	5.30	5.23	-30	8,911	-0.34%
2018/03/05	0	0.00	3	5.17	5.11	-3	8,800	-0.03%
2018/03/01	3	5.13	0	0.00	5.21	3	8,826	0.03%
2018/02/27	1	5.26	20	5.25	5.25	-19	8,781	-0.22%
2018/02/26	4	5.38	1	5.44	5.37	3	8,685	0.03%
2018/02/23	3	5.40	2	5.52	5.41	1	8,607	0.01%
2018/02/22	2	5.50	4	5.53	5.38	-2	8,451	-0.02%
2018/02/21	0	0.00	33	5.30	5.34	-33	8,203	-0.40%
2018/02/12	2	4.76	1	4.76	4.86	1	8,112	0.01%
2018/02/08	30	4.91	0	0.00	4.88	30	7,927	0.38%
2018/02/07	1	5.05	59	5.02	4.93	-58	7,901	-0.73%
2018/02/06	122	5.06	0	0.00	4.95	122	7,822	1.56%	大買/鉅額交易
2018/02/05	90	5.33	0	0.00	5.34	90	7,563	1.19%
2018/02/01	2	5.56	40	5.61	5.57	-38	7,397	-0.51%
2018/01/31	0	0.00	2	5.71	5.60	-2	7,280	-0.03%
2018/01/30	202	5.53	10.8	5.61	5.54	191.2	6,919	2.76%	大買/鉅額交易
2018/01/29	1	5.87	15	5.82	5.90	-14	6,446	-0.22%
2018/01/26	86	5.84	126.8	6.03	5.91	-40.8	6,108	-0.67%	大賣/
2018/01/25	40	5.96	216	5.98	5.65	-176	5,247	-3.35%	大賣/鉅額交易
2018/01/24	19	5.70	132	5.75	5.77	-113	4,060	-2.78%	大賣/鉅額交易
2018/01/23	0	0.00	42.3	5.18	5.25	-42.3	3,311	-1.28%
2018/01/22	0	0.00	5	4.83	4.78	-5	2,862	-0.17%
2018/01/18	2	4.75	2	4.72	4.72	0	2,728	0.00%
2018/01/17	5	4.69	0	0.00	4.67	5	2,672	0.19%
2018/01/11	0	0.00	1	4.63	4.61	-1	2,682	-0.04%
2018/01/09	1	4.64	11	4.64	4.64	-10	2,703	-0.37%
2018/01/08	0	0.00	2	4.70	4.66	-2	2,748	-0.07%
2018/01/05	2	4.72	1	4.74	4.71	1	2,752	0.04%
2018/01/04	1	4.69	0	0.00	4.70	1	2,749	0.04%
2018/01/03	1	4.75	4.4	4.72	4.72	-3.4	2,737	-0.12%
2018/01/02	2	4.76	1	4.73	4.78	1	2,693	0.04%