錸德 (2349)-元大-善化券商分點個股進出

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
7.33
漲跌
▲0.04
漲幅
+0.55%
成交量
1,232張
產業
上市光電類股▲2.00%
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－元大-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化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
2024/04/23	1	7.30	0	0.00	7.33	1	1,007	0.10%
2024/04/22	1	7.26	0	0.00	7.29	1	1,004	0.10%
2024/04/19	7.3	7.30	0	0.00	7.26	7.3	988	0.74%
2024/04/18	0	0.00	25	7.37	7.37	-25	964	-2.59%
2024/04/12	11	7.74	0	0.00	7.74	11	935	1.18%
2024/04/11	4	7.86	0	0.00	7.80	4	927	0.43%
2024/04/10	0	0.00	0.2	7.73	7.74	-0.2	911	-0.02%
2024/04/08	0	7.67	0	7.71	7.71	0	901	0.00%
2024/03/29	0	0.00	0.6	7.70	7.74	-0.6	875	-0.07%
2024/03/28	5	7.76	0	0.00	7.76	5	876	0.57%
2024/03/27	0	7.74	0	0.00	7.76	0	874	0.00%
2024/03/25	0	0.00	2	7.85	7.84	-2	880	-0.23%
2024/03/19	0.6	7.82	0	0.00	7.81	0.6	894	0.06%
2024/03/13	1	8.00	0	0.00	7.96	1	900	0.11%
2024/03/11	0	0.00	0.5	7.76	7.81	-0.5	999	-0.05%
2024/03/07	5	7.84	0	0.00	7.82	5	1,024	0.49%
2024/03/05	3	7.83	1	7.90	7.84	2	1,039	0.19%
2024/03/01	5	7.88	0	0.00	7.88	5	1,040	0.48%
2024/02/27	0	0.00	0.2	7.80	7.80	-0.2	1,019	-0.02%
2024/02/26	1	7.85	0	0.00	7.83	1	1,016	0.10%
2024/02/20	2	7.98	0	0.00	8.01	2	1,032	0.19%
2024/02/05	3	7.77	0	0.00	7.77	3	1,024	0.29%
2024/01/24	5	7.97	0	0.00	7.96	5	1,018	0.49%
2024/01/23	0	0.00	1	7.98	7.98	-1	1,018	-0.10%
2024/01/22	1	7.94	0.3	7.92	7.93	0.7	1,016	0.07%
2024/01/17	3	7.93	3	7.86	7.84	0	1,019	0.00%
2024/01/04	0	0.00	2	8.08	8.05	-2	1,029	-0.19%
2023/12/28	3	8.17	0	0.00	8.19	3	1,031	0.29%
2023/12/27	0	0.00	0.1	8.08	8.15	-0.1	1,026	-0.01%
2023/12/26	3	8.15	0	0.00	8.13	3	1,023	0.29%
2023/12/18	0	0.00	1	8.25	8.25	-1	1,004	-0.10%
2023/12/15	0	0.00	0.4	8.28	8.30	-0.4	1,005	-0.04%
2023/12/13	4	8.27	0	0.00	8.24	4	994	0.40%
2023/12/12	2	8.32	0	0.00	8.25	2	992	0.20%
2023/12/11	0	0.00	6	8.38	8.36	-6	980	-0.61%
2023/12/07	3	8.54	0	0.00	8.42	3	950	0.32%
2023/12/06	5	8.79	12.8	8.71	8.67	-7.8	911	-0.85%
2023/12/05	1	8.41	0	0.00	8.41	1	789	0.13%
2023/12/04	20	8.22	0	0.00	8.20	20	748	2.67%
2023/11/29	1.3	8.12	0	0.00	8.08	1.3	733	0.17%
2023/11/27	2	8.15	0	0.00	8.11	2	726	0.28%
2023/11/24	4	8.16	0.7	8.15	8.18	3.3	722	0.46%
2023/11/20	1	8.19	0	0.00	8.21	1	724	0.14%
2023/11/15	6	7.99	0	0.00	8.01	6	715	0.84%
2023/11/06	5	8.16	0	0.00	8.18	5	773	0.65%
2023/10/31	0	0.00	20	8.00	7.89	-20	798	-2.50%
2023/10/27	0	0.00	0.2	7.92	7.96	-0.2	851	-0.03%
2023/10/25	5	8.06	2	8.08	8.05	3	887	0.34%
2023/10/20	2	7.82	0	0.00	7.83	2	925	0.22%
2023/10/18	1	7.90	6	7.89	7.88	-5	964	-0.52%
2023/10/16	0	0.00	20	8.04	8.05	-20	973	-2.05%
2023/10/12	5	8.11	0	0.00	8.22	5	1,073	0.47%
2023/10/05	3	8.03	0	0.00	8.06	3	1,095	0.27%
2023/09/21	0	0.00	15	8.30	8.29	-15	1,257	-1.19%
2023/09/20	10	8.45	0	0.00	8.43	10	1,259	0.79%
2023/09/19	0	0.00	2	8.51	8.50	-2	1,339	-0.15%
2023/09/14	5	8.47	0	0.00	8.47	5	1,520	0.33%
2023/09/05	20	8.55	0	0.00	8.65	20	1,806	1.11%
2023/08/31	0	0.00	2	8.45	8.45	-2	1,998	-0.10%
2023/08/23	5	8.40	0	0.00	8.39	5	2,482	0.20%
2023/08/18	0	0.00	0.2	8.50	8.53	-0.2	2,822	-0.01%
2023/08/16	0	0.00	0.1	8.59	8.51	-0.1	2,833	0.00%
2023/08/01	0	0.00	0.4	9.07	9.08	-0.4	2,840	-0.01%
2023/07/31	0	9.13	0	0.00	9.15	0	2,830	0.00%
2023/07/18	5	9.60	15	9.68	9.57	-10	2,807	-0.36%
2023/07/17	15	9.84	5	9.88	9.82	10	2,785	0.36%
2023/07/12	0	0.00	1	9.53	9.43	-1	2,778	-0.04%
2023/07/11	4	9.46	0	0.00	9.54	4	2,826	0.14%
2023/07/10	0	0.00	1	9.30	9.31	-1	2,836	-0.04%
2023/07/07	2	9.36	1	9.37	9.37	1	2,872	0.03%
2023/07/06	4	9.56	0	0.00	9.50	4	2,905	0.14%
2023/07/05	1	9.79	0	0.00	9.63	1	3,008	0.03%
2023/07/03	3	9.85	3	9.85	9.86	0	2,998	0.00%
2023/06/29	0	0.00	16	9.74	9.79	-16	2,999	-0.53%
2023/06/28	7	9.75	0	0.00	9.73	7	3,017	0.23%
2023/06/27	11	9.84	0	0.00	9.71	11	3,046	0.36%
2023/06/26	1	10.15	26	9.59	10.05	-25	3,048	-0.82%
2023/06/21	1	9.59	1	9.57	9.57	0	2,976	0.00%
2023/06/19	3	9.44	0	0.00	9.42	3	2,951	0.10%
2023/06/15	8	9.42	2	9.53	9.43	6	2,899	0.21%
2023/06/14	2	9.80	3	9.78	9.75	-1	2,829	-0.04%
2023/06/13	0	0.00	1.3	9.95	9.90	-1.3	2,826	-0.04%
2023/06/12	0	0.00	14	10.02	9.89	-14	2,804	-0.50%
2023/06/09	0	0.00	31	9.99	9.99	-31	2,770	-1.12%
2023/06/08	2	10.00	0	0.00	9.98	2	2,756	0.07%
2023/06/07	0	0.00	5.5	10.04	10.00	-5.5	2,748	-0.20%
2023/06/06	0	0.00	13.6	9.90	9.88	-13.6	2,685	-0.51%
2023/06/05	10	10.03	0	0.00	10.00	10	2,619	0.38%
2023/06/02	22	9.98	3	10.00	9.91	19	2,525	0.75%
2023/05/31	4	9.66	14	9.75	9.72	-10	2,320	-0.43%
2023/05/26	13	9.41	3	9.33	9.32	10	2,190	0.46%
2023/05/25	33	9.83	33	9.66	9.83	0	2,076	0.00%
2023/05/24	1	9.11	0	0.00	9.14	1	1,866	0.05%
2023/05/19	0	0.00	10	9.10	9.09	-10	1,977	-0.51%
2023/05/17	0	0.00	0.1	8.92	8.92	-0.1	1,951	0.00%
2023/05/16	5	8.97	0	0.00	8.94	5	1,948	0.26%
2023/05/15	0	0.00	13	9.19	9.09	-13	1,924	-0.68%
2023/05/12	1	8.79	0	0.00	8.77	1	1,883	0.05%
2023/05/05	5	8.99	0	0.00	8.98	5	1,890	0.26%
2023/05/04	1	8.99	0.1	8.99	8.99	0.9	1,908	0.05%
2023/04/28	1	9.05	0	0.00	9.06	1	1,989	0.05%
2023/04/27	2	9.00	0	0.00	9.00	2	1,989	0.10%
2023/04/26	6	8.93	0	0.00	8.94	6	1,985	0.30%
2023/04/25	6	9.00	0	0.00	8.91	6	1,977	0.30%
2023/04/24	0	0.00	0	9.10	9.09	0	1,957	0.00%
2023/04/21	3	9.03	0	0.00	8.95	3	1,950	0.15%
2023/04/20	3	9.23	0	0.00	9.21	3	1,907	0.16%
2023/04/19	4	9.29	1	9.35	9.33	3	1,891	0.16%
2023/04/18	25	9.35	0	0.00	9.29	25	1,870	1.34%
2023/04/17	1	9.33	0	0.00	9.36	1	1,852	0.05%
2023/04/14	0	0.00	0.1	9.51	9.43	-0.1	1,822	0.00%
2023/04/11	5	9.17	0	0.00	9.17	5	1,690	0.30%
2023/04/10	1	9.36	9	9.60	9.34	-8	1,649	-0.48%
2023/04/07	0	0.00	1	8.82	8.83	-1	1,520	-0.07%
2023/04/06	0	0.00	11	8.87	8.88	-11	1,509	-0.73%
2023/03/29	10	9.03	3	8.88	9.04	7	1,463	0.48%
2023/03/28	0	0.00	4	8.87	8.92	-4	1,436	-0.28%
2023/03/27	7	9.09	5.1	9.07	9.09	1.9	1,386	0.13%
2023/03/24	0	0.00	16	8.76	8.78	-16	1,320	-1.21%
2023/03/23	0	0.00	2	8.47	8.58	-2	1,280	-0.16%
2023/03/17	2	8.13	0	0.00	8.13	2	1,285	0.16%
2023/03/16	9	8.24	6	8.16	8.12	3	1,311	0.23%
2023/03/15	1	8.58	0	0.00	8.57	1	1,333	0.07%
2023/03/14	1	8.54	0	0.00	8.52	1	1,363	0.07%
2023/03/13	8	8.59	2.8	8.62	8.62	5.2	1,362	0.38%
2023/03/10	0	0.00	8.1	8.85	8.81	-8.1	1,370	-0.59%
2023/03/09	0	0.00	0	8.77	8.80	0	1,415	0.00%
2023/03/08	6	8.75	5	8.85	8.76	1	1,399	0.07%
2023/03/06	1	8.76	20	8.75	8.71	-19	1,383	-1.37%
2023/03/03	0.1	8.55	0	0.00	8.54	0.1	1,368	0.01%
2023/03/01	0	0.00	4	8.54	8.53	-4	1,374	-0.29%
2023/02/24	1	8.62	1	8.65	8.61	0	1,359	0.00%
2023/02/22	1	8.62	0	0.00	8.64	1	1,344	0.07%
2023/02/21	12.1	8.72	1	8.72	8.71	11.1	1,325	0.83%
2023/02/20	7	8.87	33.2	8.74	8.90	-26.2	1,293	-2.02%
2023/02/17	0	0.00	1.1	8.31	8.33	-1.1	1,210	-0.09%
2023/02/15	2	8.26	0.1	8.28	8.26	2	1,205	0.16%
2023/02/14	5	8.20	0	8.23	8.22	5	1,195	0.42%
2023/02/13	0	0.00	11	8.18	8.16	-11	1,194	-0.92%
2023/02/09	1	8.23	0	0.00	8.18	1	1,205	0.08%
2023/02/03	1	8.26	0	0.00	8.23	1	1,187	0.08%
2023/01/31	1	8.19	0	0.00	8.14	1	1,136	0.09%
2023/01/30	0	0.00	7	8.19	8.25	-7	1,111	-0.63%
2023/01/16	0	0.00	0.3	7.87	7.93	-0.3	1,062	-0.03%
2023/01/12	2	7.83	0.9	7.74	7.79	1.1	1,060	0.11%
2023/01/11	0	0.00	0.4	7.86	7.86	-0.4	1,051	-0.04%
2023/01/10	0	0.00	0	7.85	7.89	0	1,044	0.00%
2023/01/04	7	7.82	2	7.80	7.82	5	1,058	0.47%
2022/12/28	1	7.70	0	0.00	7.64	1	1,079	0.09%
2022/12/27	1	7.82	0	0.00	7.79	1	1,059	0.09%
2022/12/26	0	0.00	3	7.84	7.82	-3	1,062	-0.28%
2022/12/23	1	7.82	0	0.00	7.84	1	1,068	0.09%
2022/12/21	2	7.82	0	0.00	7.79	2	1,075	0.19%
2022/12/20	3	7.86	0	0.00	7.81	3	1,071	0.28%
2022/12/19	3	7.89	0	0.00	7.90	3	1,079	0.28%
2022/12/14	0	0.00	0	8.15	8.13	0	1,068	0.00%
2022/12/12	4	8.21	0	0.00	8.14	4	1,085	0.37%
2022/12/09	2	8.11	0.1	8.12	8.16	2	1,105	0.18%
2022/12/07	1	8.11	5.1	8.21	8.13	-4	1,059	-0.38%
2022/12/06	0	0.00	3.1	7.88	7.96	-3.1	996	-0.31%
2022/12/02	0.1	7.85	5	7.79	7.90	-5	969	-0.51%
2022/12/01	0	0.00	10	8.08	8.10	-10	929	-1.08%
2022/11/30	6	7.44	0	0.00	7.49	6	861	0.70%
2022/11/29	0	0.00	0.7	7.31	7.35	-0.7	869	-0.08%
2022/11/24	0	0.00	9	7.45	7.46	-9	890	-1.01%
2022/11/21	5	7.33	0	0.00	7.31	5	907	0.55%
2022/11/11	0	0.00	4	7.44	7.39	-4	990	-0.40%
2022/11/07	4	7.37	0	0.00	7.34	4	1,252	0.32%
2022/11/01	10	7.18	0	0.00	7.19	10	1,260	0.79%
2022/10/19	0	7.01	0	0.00	7.06	0	1,293	0.00%
2022/10/18	3	7.13	3	7.14	7.13	0	1,291	0.00%
2022/10/17	1	6.94	0	0.00	7.09	1	1,292	0.08%
2022/10/14	4	7.18	0	0.00	7.16	4	1,288	0.31%
2022/10/12	0	0.00	2	7.20	7.28	-2	1,291	-0.15%
2022/10/07	2	7.49	0	0.00	7.52	2	1,298	0.15%
2022/10/03	0	0.00	8	7.61	7.54	-8	1,324	-0.60%
2022/09/22	0	8.30	0	0.00	8.34	0	1,414	0.00%
2022/09/19	0	0.00	1	8.61	8.42	-1	1,429	-0.07%
2022/09/16	2	8.60	0	0.00	8.60	2	1,406	0.14%
2022/09/15	19	8.30	0	0.00	8.28	19	1,386	1.37%
2022/09/13	3	8.39	0	0.00	8.34	3	1,391	0.22%
2022/09/12	0	8.31	0	0.00	8.37	0	1,424	0.00%
2022/09/05	5	8.19	3	8.18	8.13	2	1,463	0.14%
2022/09/02	3	8.32	0	0.00	8.30	3	1,464	0.20%
2022/08/30	0	0.00	2	8.45	8.47	-2	1,461	-0.14%
2022/08/29	2	8.37	0	0.00	8.36	2	1,455	0.14%
2022/08/25	0.1	8.42	0	0.00	8.48	0.1	1,429	0.00%
2022/08/24	5	8.52	0	0.00	8.40	5	1,432	0.35%
2022/08/22	5	8.61	0	0.00	8.55	5	1,407	0.36%
2022/08/19	1	8.67	20.3	8.70	8.74	-19.3	1,389	-1.39%
2022/08/18	9	8.47	0	0.00	8.52	9	1,350	0.67%
2022/08/17	3.1	8.58	1	8.95	8.56	2.1	1,333	0.16%
2022/08/16	22.1	8.79	37.2	8.73	8.71	-15.2	1,258	-1.20%
2022/08/15	17	8.30	10.1	8.31	8.32	6.9	1,145	0.60%
2022/08/11	15	7.48	1	7.47	7.47	14	1,054	1.33%
2022/08/10	0	0.00	2	7.39	7.42	-2	1,061	-0.19%
2022/08/08	15	7.28	0	0.00	7.28	15	1,060	1.41%
2022/08/05	0	0.00	8.2	7.29	7.30	-8.2	1,066	-0.77%
2022/07/27	2	7.39	23	7.39	7.39	-21	1,076	-1.95%
2022/07/26	0	0.00	25	7.42	7.40	-25	1,075	-2.32%
2022/07/21	1	7.47	0	0.00	7.50	1	1,122	0.09%
2022/07/11	0	0.00	2	7.55	7.48	-2	1,128	-0.18%
2022/07/01	0	0.00	20	7.68	7.25	-20	1,102	-1.81%
2022/06/30	2	7.86	0	0.00	7.65	2	1,084	0.18%
2022/06/29	10	8.08	0	0.00	8.05	10	1,067	0.94%
2022/06/21	0	0.00	0.8	8.12	8.20	-0.8	1,075	-0.07%
2022/06/17	5	8.61	0	0.00	8.51	5	1,063	0.47%
2022/06/13	0	0.00	7	8.75	8.73	-7	1,060	-0.66%
2022/06/09	5	8.87	0	0.00	8.87	5	1,060	0.47%
2022/06/02	0	0.00	2	8.91	8.93	-2	1,137	-0.18%
2022/06/01	2	8.94	0	0.00	8.92	2	1,181	0.17%
2022/05/27	0	0.00	0.1	8.85	8.87	-0.1	1,246	-0.01%
2022/05/25	0	0.00	0.2	8.87	8.81	-0.2	1,282	-0.02%
2022/05/20	3	8.93	0	0.00	8.86	3	1,400	0.21%
2022/05/19	2	8.78	0	0.00	8.80	2	1,406	0.14%
2022/05/17	0	0.00	10	8.73	8.74	-10	1,446	-0.69%
2022/05/12	5	8.78	0	0.00	8.64	5	1,515	0.33%
2022/05/10	0	0.00	27	8.72	8.90	-27	1,554	-1.74%
2022/04/28	0	0.00	0.2	8.83	8.90	-0.2	1,929	-0.01%
2022/04/27	0	0.00	10.2	8.62	8.86	-10.2	2,054	-0.50%
2022/04/26	10	8.92	0	0.00	8.85	10	2,147	0.47%
2022/04/25	1	8.75	10	8.76	8.70	-9	2,195	-0.41%
2022/04/21	5	9.01	0.5	8.99	9.02	4.5	2,284	0.20%
2022/04/18	13	8.91	0	0.00	8.91	13	2,594	0.50%
2022/04/14	5	9.07	0.7	9.05	9.05	4.3	2,809	0.15%
2022/04/11	0	0.00	1	9.00	9.00	-1	3,584	-0.03%
2022/04/07	5	9.11	0	0.00	9.05	5	4,631	0.11%
2022/04/06	0	9.13	0	0.00	9.13	0	5,197	0.00%
2022/04/01	0	0.00	5	9.17	9.15	-5	5,288	-0.09%
2022/03/30	7	9.20	0	0.00	9.21	7	5,485	0.13%
2022/03/29	0	9.20	0	0.00	9.13	0	5,603	0.00%
2022/03/28	0	0.00	2	9.14	9.19	-2	5,726	-0.03%
2022/03/25	2	9.30	0	0.00	9.30	2	5,719	0.03%
2022/03/24	6	9.29	0	0.00	9.31	6	5,713	0.11%
2022/03/23	0	9.25	0	0.00	9.30	0	5,731	0.00%
2022/03/22	0.1	9.30	0	0.00	9.31	0.1	5,787	0.00%
2022/03/18	0	0.00	0.5	9.24	9.30	-0.5	5,886	-0.01%
2022/03/14	0	0.00	8	9.16	9.24	-8	6,453	-0.12%
2022/03/11	0	0.00	1	9.24	9.18	-1	6,453	-0.02%
2022/03/08	0	0.00	6	9.15	9.01	-6	6,471	-0.09%
2022/03/07	0	0.00	2	9.18	9.17	-2	6,471	-0.03%
2022/03/04	5	9.45	0	0.00	9.44	5	6,609	0.08%
2022/03/03	2	9.60	0	0.00	9.59	2	6,602	0.03%
2022/03/02	5	9.51	0	0.00	9.47	5	6,639	0.08%
2022/02/21	0	0.00	3	9.62	9.65	-3	6,611	-0.05%
2022/02/18	0	0.00	1	9.61	9.63	-1	6,622	-0.02%
2022/02/17	4	9.65	0	0.00	9.69	4	6,620	0.06%
2022/02/14	0	0.00	2	9.61	9.63	-2	6,638	-0.03%
2022/02/11	0	0.00	0.8	9.81	9.85	-0.8	6,615	-0.01%
2022/02/10	0	9.83	5	9.96	9.85	-5	6,626	-0.08%
2022/02/09	5.1	9.98	0	0.00	9.97	5.1	6,627	0.08%
2022/02/08	0	0.00	100	9.78	9.84	-100	6,634	-1.51%
2022/02/07	0	9.75	0	0.00	9.71	0	6,710	0.00%
2022/01/26	0	9.46	0	0.00	9.45	0	6,704	0.00%
2022/01/25	7	9.56	0	0.00	9.45	7	6,687	0.10%
2022/01/24	6	9.74	0	0.00	9.78	6	6,613	0.09%
2022/01/21	9	9.96	5	9.99	9.90	4	6,555	0.06%
2022/01/20	2.1	10.49	5	10.40	10.20	-2.9	6,482	-0.05%
2022/01/19	3	10.05	0	0.00	10.05	3	6,359	0.05%
2022/01/18	6	9.83	2	10.00	9.80	4	6,266	0.06%
2022/01/14	9	9.88	0	0.00	9.80	9	6,190	0.15%
2022/01/13	1	10.00	3.3	9.99	10.00	-2.3	6,126	-0.04%
2022/01/11	1	10.20	0	0.00	10.10	1	6,006	0.02%
2022/01/07	18	10.75	6	10.82	10.60	12	5,747	0.21%
2022/01/06	0.2	11.00	0	0.00	11.00	0.2	5,605	0.00%
2022/01/05	5	11.15	10	11.28	11.25	-5	5,463	-0.09%
2022/01/04	23	11.87	17.1	11.28	11.65	5.9	5,238	0.11%
2022/01/03	20.1	11.20	17	11.01	11.40	3.1	4,828	0.06%
2021/12/30	38	11.59	27.1	11.71	11.75	11	4,470	0.24%
2021/12/29	107	11.19	22.2	11.23	11.25	84.8	3,769	2.25%	大買/
2021/12/28	0	0.00	0.1	10.20	10.25	-0.1	3,205	0.00%
2021/12/27	0	0.00	7.4	10.13	10.25	-7.4	3,139	-0.24%
2021/12/24	3	10.00	0	0.00	9.97	3	3,049	0.10%
2021/12/23	0	0.00	50	10.08	9.97	-50	2,973	-1.68%
2021/12/17	0	0.00	2	9.47	9.50	-2	2,775	-0.07%
2021/12/15	0.1	9.40	0	0.00	9.45	0.1	2,712	0.00%
2021/12/14	0	9.47	0	0.00	9.42	0	2,690	0.00%
2021/12/13	0	0.00	4	9.83	9.82	-4	2,609	-0.15%
2021/12/10	54.1	10.02	0	0.00	9.93	54.1	2,513	2.15%
2021/12/09	0	0.00	8.3	10.01	10.15	-8.3	2,274	-0.36%
2021/12/07	3.1	9.19	0	0.00	9.15	3.1	2,006	0.15%
2021/12/06	1	9.10	0	0.00	9.11	1	2,009	0.05%
2021/12/02	0	0.00	2	9.20	9.15	-2	1,999	-0.10%
2021/12/01	5	9.11	1	9.26	9.24	4	1,987	0.20%
2021/11/30	2	9.20	0	0.00	8.90	2	1,968	0.10%
2021/11/26	2	9.22	6	9.35	9.20	-4	1,829	-0.22%
2021/11/22	0	0.00	1	9.67	9.66	-1	1,728	-0.06%
2021/11/19	7	9.61	7	9.62	9.56	0	1,727	0.00%
2021/11/16	1	9.55	0	0.00	9.56	1	1,793	0.06%
2021/11/09	0.1	9.78	0	0.00	9.82	0.1	1,908	0.01%
2021/11/08	0	0.00	1	10.00	9.95	-1	1,969	-0.05%
2021/11/05	7.1	9.99	0	0.00	9.94	7.1	2,105	0.34%
2021/11/04	0.1	9.90	0.3	9.93	10.10	-0.2	2,265	-0.01%
2021/11/01	0	9.74	0	0.00	9.76	0	3,043	0.00%
2021/10/29	0.1	9.78	0	0.00	9.78	0.1	3,046	0.00%
2021/10/28	0	0.00	1	9.94	9.90	-1	3,040	-0.03%
2021/10/27	0.1	9.63	0	0.00	9.70	0.1	3,030	0.00%
2021/10/26	0	0.00	1.2	9.66	9.70	-1.2	3,032	-0.04%
2021/10/20	1	9.44	0	0.00	9.50	1	3,104	0.03%
2021/10/13	0	0.00	2	9.24	9.25	-2	3,257	-0.06%
2021/10/12	0	0.00	2	9.24	9.35	-2	3,286	-0.06%
2021/10/04	0.5	9.18	0	0.00	9.15	0.5	3,397	0.01%
2021/10/01	2	9.53	0	0.00	9.45	2	3,393	0.06%
2021/09/29	0	0.00	5	9.51	9.57	-5	3,442	-0.15%
2021/09/28	0	0.00	10	9.64	9.68	-10	3,502	-0.29%
2021/09/22	5	9.45	0	0.00	9.53	5	3,917	0.13%
2021/09/15	1	9.50	0	0.00	9.50	1	3,933	0.03%
2021/09/14	0	0.00	2	9.60	9.60	-2	3,944	-0.05%
2021/09/10	5	9.57	0	0.00	9.59	5	4,010	0.12%
2021/09/07	2	9.55	1	9.63	9.60	1	4,050	0.02%
2021/09/06	0	0.00	4	9.90	9.66	-4	4,053	-0.10%
2021/09/02	0	0.00	4	9.91	9.90	-4	4,044	-0.10%
2021/08/30	1	9.65	0	0.00	9.64	1	4,050	0.02%
2021/08/25	1	9.64	0	0.00	9.67	1	4,136	0.02%
2021/08/20	0.5	9.54	10	9.50	9.43	-9.5	4,200	-0.23%
2021/08/17	1	9.60	0	0.00	9.82	1	4,233	0.02%
2021/08/16	0	0.00	0.1	9.60	9.53	-0.1	4,225	0.00%
2021/08/13	5	9.92	9	9.97	9.91	-4	4,188	-0.10%
2021/08/12	11	10.21	7	10.33	10.15	4	4,177	0.10%
2021/08/11	19	10.58	6.5	10.85	10.65	12.5	4,159	0.30%
2021/08/10	11.6	10.63	2	10.40	10.40	9.6	4,112	0.23%
2021/08/09	24	12.00	50	11.74	11.50	-26	4,094	-0.64%
2021/08/06	1	11.40	5.2	11.40	11.40	-4.2	3,679	-0.11%
2021/08/05	0	0.00	20.7	10.40	10.40	-20.7	3,635	-0.57%
2021/08/04	10	9.43	0	0.00	9.46	10	3,665	0.27%
2021/08/03	2	9.45	2	9.50	9.42	0	3,794	0.00%
2021/07/28	2	9.50	0	0.00	9.56	2	4,050	0.05%
2021/07/27	2	10.00	0	0.00	9.78	2	4,183	0.05%
2021/07/23	4	9.76	6	9.87	9.75	-2	4,398	-0.05%
2021/07/22	1	9.62	6	9.65	9.60	-5	4,517	-0.11%
2021/07/21	20	9.62	0	0.00	9.58	20	4,589	0.44%
2021/07/19	0	0.00	1	10.10	10.10	-1	4,873	-0.02%
2021/07/16	0.1	9.91	0	0.00	9.95	0.1	5,379	0.00%
2021/07/15	0	0.00	0.1	9.91	9.94	-0.1	6,101	0.00%
2021/07/13	2	9.88	0	0.00	9.86	2	6,684	0.03%
2021/07/12	0.1	9.88	0	0.00	9.90	0.1	6,768	0.00%
2021/07/09	1	10.00	0	0.00	9.90	1	6,811	0.01%
2021/07/08	3	9.94	1.3	9.88	9.88	1.7	6,906	0.02%
2021/07/07	0.1	9.87	1	9.94	9.86	-0.9	7,050	-0.01%
2021/07/06	1.1	9.99	0	0.00	9.96	1.1	7,140	0.02%
2021/07/05	10.2	9.98	0	0.00	10.20	10.2	7,236	0.14%
2021/07/02	10	9.99	5	10.30	9.90	5	7,364	0.07%
2021/07/01	4	10.13	0.2	10.15	10.15	3.8	7,257	0.05%
2021/06/30	0	0.00	11.3	9.21	9.24	-11.3	7,216	-0.16%
2021/06/29	1	9.31	8	9.23	9.16	-7	7,237	-0.10%
2021/06/28	0	0.00	5	9.32	9.32	-5	7,271	-0.07%
2021/06/25	1	9.50	0.4	9.41	9.42	0.6	7,458	0.01%
2021/06/24	0.5	9.43	0	0.00	9.46	0.5	7,543	0.01%
2021/06/23	0	0.00	16	9.43	9.43	-16	7,676	-0.21%
2021/06/22	1	9.34	0	0.00	9.32	1	7,680	0.01%
2021/06/21	2	9.41	0.8	9.52	9.31	1.2	7,686	0.02%
2021/06/09	0	0.00	2	9.96	9.78	-2	7,892	-0.03%
2021/06/08	2	9.99	4	10.05	10.00	-2	7,900	-0.03%
2021/06/07	4	9.91	0	0.00	9.91	4	7,915	0.05%
2021/06/04	2	10.20	0	0.00	10.10	2	7,895	0.03%
2021/05/27	0.3	9.62	0	0.00	9.45	0.3	7,779	0.00%
2021/05/25	2	9.59	0	0.00	9.56	2	7,756	0.03%
2021/05/18	2	8.69	2	8.68	9.04	0	7,769	0.00%
2021/05/17	15.2	8.43	36	8.49	8.37	-20.8	7,684	-0.27%
2021/05/14	32.1	9.71	0	0.00	9.30	32.1	7,592	0.42%
2021/05/12	15	10.00	0	0.00	9.95	15	7,372	0.20%
2021/05/11	1	10.80	0	0.00	10.40	1	7,214	0.01%
2021/05/10	4.1	11.11	0	0.00	11.20	4.1	7,096	0.06%
2021/05/07	0	0.00	2	11.20	11.25	-2	7,074	-0.03%
2021/05/06	3	10.90	5	10.95	10.85	-2	7,054	-0.03%
2021/05/05	3	11.07	1	11.30	10.95	2	6,988	0.03%
2021/05/04	1	11.40	1,242	11.25	11.15	-1,241	6,914	-17.95%	大賣/鉅額交易
2021/05/03	4	11.95	1	12.35	11.95	3	6,757	0.04%
2021/04/29	9	12.77	0	0.00	12.45	9	6,688	0.13%
2021/04/28	0	0.00	3	12.62	12.80	-3	6,581	-0.05%
2021/04/27	4	12.53	24	12.51	12.60	-20	6,603	-0.30%
2021/04/26	0	0.00	4	12.39	12.80	-4	6,606	-0.06%
2021/04/23	9	12.10	1	11.85	12.20	8	6,475	0.12%
2021/04/22	170.1	12.95	60.1	12.81	12.10	110	6,339	1.73%	大買/鉅額交易
2021/04/21	1,121.6	13.27	1,203.1	13.03	13.35	-81.5	5,837	-1.40%	大買/大賣/
2021/04/20	1,202	11.88	12.6	12.84	12.90	1,189.4	5,116	23.25%	大買/鉅額交易
2021/04/19	6	11.70	13.4	11.75	11.75	-7.4	4,727	-0.16%
2021/04/16	2	11.30	9	11.33	11.35	-7	4,570	-0.15%
2021/04/15	43	11.18	5.7	11.13	11.15	37.3	4,514	0.83%
2021/04/14	14.1	10.91	0	0.00	11.10	14.1	4,503	0.31%
2021/04/13	12	11.33	101	11.09	11.00	-89	4,482	-1.99%	大賣/
2021/04/12	6	11.09	3.5	11.13	11.20	2.5	4,375	0.06%
2021/04/09	2.1	11.05	3	10.98	11.00	-0.9	4,303	-0.02%
2021/04/08	2	11.10	8	11.14	11.20	-6	4,228	-0.14%
2021/04/07	0	0.00	1	10.85	10.90	-1	4,120	-0.02%
2021/04/06	10	11.00	28	10.89	10.80	-18	4,131	-0.44%
2021/04/01	2	10.50	12	10.50	10.50	-10	4,043	-0.25%
2021/03/31	19	10.55	2	10.55	10.50	17	4,142	0.41%
2021/03/30	32	10.77	0	0.00	10.75	32	4,362	0.73%
2021/03/29	1	10.35	1	10.40	10.40	0	4,267	0.00%
2021/03/26	4.2	10.65	40.6	10.60	10.50	-36.4	4,228	-0.86%
2021/03/25	5	10.25	10	10.25	10.20	-5	4,168	-0.12%
2021/03/24	5	10.30	0	0.00	10.40	5	4,211	0.12%
2021/03/23	0.2	10.35	0	0.00	10.30	0.2	4,220	0.00%
2021/03/22	1.6	10.60	10	10.57	10.70	-8.4	4,224	-0.20%
2021/03/19	0	0.00	5	10.35	10.25	-5	4,164	-0.12%
2021/03/18	0	0.00	2	10.30	10.40	-2	4,191	-0.05%
2021/03/12	0	0.00	1	10.15	10.20	-1	5,115	-0.02%
2021/03/11	0.5	10.10	3	10.25	10.20	-2.5	5,812	-0.04%
2021/03/10	0.3	10.10	7.5	10.19	10.15	-7.1	5,905	-0.12%
2021/03/09	0	0.00	1.3	10.00	10.05	-1.3	6,132	-0.02%
2021/03/08	2	10.05	10	10.10	10.10	-8	6,247	-0.13%
2021/03/04	16	10.15	0	0.00	10.30	16	6,734	0.24%
2021/03/02	0.5	10.50	2.3	10.46	10.20	-1.8	7,054	-0.03%
2021/02/25	3	10.50	0	0.00	10.55	3	7,266	0.04%
2021/02/24	4	10.66	2	10.75	10.45	2	7,299	0.03%
2021/02/22	0	0.00	3	10.50	10.45	-3	7,350	-0.04%
2021/02/19	0	0.00	22.1	10.26	10.40	-22.1	7,398	-0.30%
2021/02/18	0	0.00	1	10.20	10.10	-1	7,385	-0.01%
2021/02/17	3	9.94	1	10.05	10.10	2	7,394	0.03%
2021/02/05	3	9.98	0	0.00	9.91	3	7,387	0.04%
2021/02/04	4	10.05	5	10.09	10.10	-1	7,331	-0.01%
2021/02/03	5	10.15	0	0.00	10.15	5	7,320	0.07%
2021/02/02	0	0.00	10.2	10.20	10.20	-10.2	7,341	-0.14%
2021/02/01	1	10.15	0	0.00	10.15	1	7,348	0.01%
2021/01/28	0	0.00	0	10.35	10.20	0	7,437	0.00%
2021/01/27	5	10.35	10	10.45	10.35	-5	7,434	-0.07%
2021/01/26	0	0.00	1	10.30	10.30	-1	7,448	-0.01%
2021/01/25	12	10.33	0.6	10.35	10.40	11.4	7,451	0.15%
2021/01/22	0	0.00	1.8	10.26	10.60	-1.8	7,455	-0.02%
2021/01/21	0	0.00	5.6	10.42	10.35	-5.6	7,446	-0.08%
2021/01/20	19	10.66	10	10.65	10.55	9	7,483	0.12%
2021/01/19	5	10.25	17	11.04	11.20	-12	7,358	-0.16%
2021/01/15	0	0.00	4	10.30	10.30	-4	7,334	-0.05%
2021/01/14	0	0.00	29.8	10.55	10.50	-29.8	7,375	-0.40%
2021/01/13	0	0.00	2.1	10.60	10.55	-2.1	7,438	-0.03%
2021/01/12	20	10.45	24.5	10.44	10.35	-4.5	7,503	-0.06%
2021/01/11	26	10.60	0	0.00	10.60	26	7,617	0.34%
2021/01/08	10	10.71	30.1	10.50	10.65	-20.1	7,992	-0.25%
2021/01/07	6	10.75	603	10.70	10.65	-597	8,153	-7.32%	大賣/鉅額交易
2021/01/06	70.3	10.65	3	10.67	10.60	67.3	8,144	0.83%
2021/01/05	0	0.00	1.1	10.85	10.85	-1.1	8,141	-0.01%
2021/01/04	5	10.95	1.3	10.94	10.90	3.7	8,296	0.04%
2020/12/31	107	11.05	1	10.95	10.90	106	8,498	1.25%	大買/鉅額交易
2020/12/30	0.3	10.95	0	0.00	11.00	0.3	8,655	0.00%
2020/12/29	2	11.20	7.3	11.22	11.05	-5.3	8,752	-0.06%
2020/12/28	124.1	11.20	0	0.00	11.20	124.1	8,855	1.40%	大買/鉅額交易
2020/12/25	82	11.34	0	0.00	11.35	82	8,937	0.92%
2020/12/24	124.4	11.52	4	11.50	11.55	120.4	8,998	1.34%	大買/鉅額交易
2020/12/23	1	10.90	0	0.00	11.05	1	8,876	0.01%
2020/12/22	6.1	10.77	0	0.00	10.65	6.1	8,902	0.07%
2020/12/21	144	10.96	11	10.95	10.95	133	9,078	1.46%	大買/鉅額交易
2020/12/18	12	10.84	0.8	10.70	10.80	11.2	9,291	0.12%
2020/12/17	0.8	10.65	0	0.00	10.75	0.8	9,370	0.01%
2020/12/16	7	10.66	0	0.00	10.80	7	9,538	0.07%
2020/12/15	103	10.70	0	0.00	10.65	103	9,633	1.07%	大買/鉅額交易
2020/12/14	0.6	10.85	0	0.00	10.95	0.6	9,739	0.01%
2020/12/11	1	11.40	0.9	10.85	10.90	0.1	9,948	0.00%
2020/12/10	4.5	11.41	0	0.00	11.45	4.5	10,159	0.04%
2020/12/09	5	11.65	0.3	11.80	11.75	4.7	10,542	0.04%
2020/12/08	6	11.96	4	11.95	11.95	2	11,314	0.02%
2020/12/07	69	12.07	147.6	12.21	12.30	-78.6	11,057	-0.71%	大賣/
2020/12/04	89	11.15	1	11.20	11.20	88	10,467	0.84%
2020/12/03	34.8	11.62	12.5	11.29	11.25	22.2	10,447	0.21%
2020/12/02	4	11.10	7.8	11.10	11.10	-3.8	10,410	-0.04%
2020/12/01	1	10.85	3	11.47	11.40	-2	10,667	-0.02%
2020/11/30	5	11.35	0	0.00	11.00	5	10,487	0.05%
2020/11/26	2	11.20	2	11.25	11.20	0	10,322	0.00%
2020/11/25	3	10.63	104	11.01	11.15	-101	10,155	-0.99%	大賣/鉅額交易
2020/11/24	0	0.00	15.8	10.42	10.50	-15.8	10,123	-0.16%
2020/11/23	1.2	10.53	1	10.60	10.50	0.2	10,210	0.00%
2020/11/20	2	10.75	10	10.70	10.70	-8	10,250	-0.08%
2020/11/19	3	10.97	0	0.00	10.80	3	10,348	0.03%
2020/11/18	10	10.60	3.3	10.41	10.60	6.7	10,504	0.06%
2020/11/17	0.5	10.30	3	10.40	10.30	-2.5	10,527	-0.02%
2020/11/16	0	0.00	20.6	10.45	10.35	-20.6	10,691	-0.19%
2020/11/13	0.2	10.40	1.8	10.40	10.50	-1.6	11,339	-0.01%
2020/11/11	0	0.00	2	10.35	10.35	-2	11,900	-0.02%
2020/11/10	20	10.45	6	10.40	10.40	14	11,905	0.12%
2020/11/09	9	10.66	18.4	10.60	10.60	-9.4	11,936	-0.08%
2020/11/06	5	10.75	11.1	10.58	10.70	-6.1	12,028	-0.05%
2020/11/05	2	10.90	0	10.55	10.85	2	12,035	0.02%
2020/11/02	0.5	10.35	0	0.00	10.30	0.5	12,074	0.00%
2020/10/30	0	0.00	1	10.55	10.40	-1	12,130	-0.01%
2020/10/29	1	10.45	0.2	10.50	10.50	0.8	12,205	0.01%
2020/10/28	0	0.00	18	10.85	10.70	-18	12,258	-0.15%
2020/10/27	0	0.00	2	10.65	10.55	-2	12,277	-0.02%
2020/10/26	0	0.00	26.8	10.55	10.50	-26.8	12,347	-0.22%
2020/10/23	4	10.78	0.7	10.75	10.80	3.3	12,336	0.03%
2020/10/22	3	10.93	3	10.80	10.75	0	12,372	0.00%
2020/10/21	2	11.33	2.1	11.12	11.10	-0.1	12,432	0.00%
2020/10/20	9	11.72	60	11.65	11.55	-51	12,409	-0.41%
2020/10/19	58	12.06	1	11.90	11.75	57	12,444	0.46%
2020/10/16	38.6	11.72	15.1	11.50	11.70	23.5	12,426	0.19%
2020/10/15	2	10.50	34.8	10.75	11.35	-32.8	12,199	-0.27%
2020/10/14	77	10.30	5	10.35	10.35	72	12,315	0.58%
2020/10/13	2.6	10.35	12.3	10.41	10.35	-9.7	12,609	-0.08%
2020/10/12	17.7	10.95	21	10.93	10.80	-3.3	13,172	-0.03%
2020/09/28	52	5.60	19	5.68	5.53	33	13,380	0.25%
2020/09/25	22	5.60	8	5.60	5.64	14	13,275	0.11%
2020/09/24	0	0.00	29	5.86	5.81	-29	13,135	-0.22%
2020/09/23	8	6.05	0	0.00	6.00	8	13,040	0.06%
2020/09/22	13	6.02	3	6.03	6.00	10	13,076	0.08%
2020/09/21	7	6.09	2	6.05	6.01	5	13,134	0.04%
2020/09/18	11	6.14	4	6.11	6.11	7	13,122	0.05%
2020/09/17	2	6.19	32	6.22	6.18	-30	13,170	-0.23%
2020/09/16	32	6.34	1	6.30	6.29	31	13,261	0.23%
2020/09/15	5	6.21	18	6.21	6.36	-13	13,174	-0.10%
2020/09/14	0	0.00	28	6.37	6.35	-28	12,959	-0.22%
2020/09/11	34	6.41	4	6.40	6.43	30	12,898	0.23%
2020/09/10	0	0.00	2	6.43	6.42	-2	12,756	-0.02%
2020/09/09	2	6.33	3	6.40	6.40	-1	12,649	-0.01%
2020/09/08	16	6.41	50	6.37	6.25	-34	12,571	-0.27%
2020/09/07	5	6.57	16.9	6.63	6.54	-11.9	12,413	-0.10%
2020/09/04	44	6.47	29	6.51	6.51	15	12,147	0.12%
2020/09/03	58	6.68	8	6.61	6.69	50	11,812	0.42%
2020/09/02	16	6.06	3	6.01	6.18	13	10,890	0.12%
2020/09/01	0	0.00	8.1	5.98	6.01	-8.1	10,833	-0.07%
2020/08/31	0	0.00	7	5.90	5.87	-7	10,824	-0.06%
2020/08/28	2	5.97	0	0.00	5.92	2	10,883	0.02%
2020/08/27	33	6.06	4	6.06	6.12	29	10,860	0.27%
2020/08/26	0	0.00	15	5.93	5.89	-15	10,522	-0.14%
2020/08/25	0	0.00	35	5.86	5.85	-35	10,518	-0.33%
2020/08/21	50.3	5.58	25	5.65	5.70	25.3	10,590	0.24%
2020/08/20	4	5.56	0	0.00	5.55	4	10,736	0.04%
2020/08/19	1	5.95	0	0.00	5.89	1	10,655	0.01%
2020/08/18	0	0.00	3	6.03	6.02	-3	10,641	-0.03%
2020/08/17	5	6.00	2.9	6.03	6.07	2.1	10,739	0.02%
2020/08/14	0	0.00	150	6.01	6.04	-150	10,833	-1.38%	大賣/鉅額交易
2020/08/13	3	5.90	11.9	5.81	5.77	-8.8	11,006	-0.08%
2020/08/12	4.5	5.81	40	5.90	5.88	-35.5	11,446	-0.31%
2020/08/11	52	6.26	38	6.04	5.94	14	12,223	0.11%
2020/08/10	7	5.71	5	5.90	6.13	2	11,838	0.02%
2020/08/07	4	5.58	4.1	5.56	5.58	-0.1	11,704	0.00%
2020/08/06	2	5.54	5	5.55	5.51	-3	11,958	-0.03%
2020/08/05	0	0.00	25	5.54	5.52	-25	12,396	-0.20%
2020/08/04	0	0.00	8	5.54	5.54	-8	12,581	-0.06%
2020/08/03	7	5.40	0	0.00	5.37	7	12,865	0.05%
2020/07/31	8	5.38	0	0.00	5.36	8	12,874	0.06%
2020/07/30	2	5.40	10	5.47	5.45	-8	12,845	-0.06%
2020/07/28	0	0.00	50	5.15	5.16	-50	12,758	-0.39%
2020/07/24	7	5.41	4	5.40	5.39	3	12,716	0.02%
2020/07/22	5	5.51	8	5.59	5.65	-3	12,643	-0.02%
2020/07/20	1	5.29	1	5.50	5.45	0	12,522	0.00%
2020/07/17	7	5.51	73	5.44	5.41	-66	12,490	-0.53%
2020/07/16	2	5.63	2	5.56	5.61	0	12,411	0.00%
2020/07/15	4	5.80	4	5.68	5.63	0	12,360	0.00%
2020/07/14	2	5.85	0	0.00	5.77	2	12,309	0.02%
2020/07/13	13	5.98	8	5.96	5.92	5	12,195	0.04%
2020/07/10	9	6.00	22.1	5.95	5.90	-13.1	12,102	-0.11%
2020/07/09	32	5.85	6	5.88	5.77	26	11,802	0.22%
2020/07/08	160	6.03	10	6.17	6.12	150	11,498	1.30%	大買/鉅額交易
2020/07/07	7	5.50	3	5.52	5.84	4	10,895	0.04%
2020/07/06	0	0.00	4	5.31	5.31	-4	10,586	-0.04%
2020/07/02	0	0.00	3	5.26	5.25	-3	10,531	-0.03%
2020/07/01	12	5.30	0	0.00	5.30	12	10,472	0.11%
2020/06/30	23	5.02	9	5.12	5.24	14	10,311	0.14%
2020/06/29	37.5	5.00	0	0.00	5.01	37.5	10,136	0.37%
2020/06/24	26	5.06	0	0.00	5.04	26	10,025	0.26%
2020/06/23	11	5.10	1	5.17	5.14	10	9,827	0.10%
2020/06/22	0	0.00	5	5.51	5.31	-5	9,634	-0.05%
2020/06/19	1	5.54	0	0.00	5.42	1	9,571	0.01%
2020/06/18	11	5.48	12.4	5.47	5.50	-1.4	9,572	-0.01%
2020/06/17	3	5.60	0	0.00	5.54	3	9,597	0.03%
2020/06/16	10	5.49	0.4	5.51	5.54	9.6	9,633	0.10%
2020/06/15	7	5.37	0	0.00	5.36	7	9,710	0.07%
2020/06/12	6	5.45	0	0.00	5.47	6	9,683	0.06%
2020/06/11	35	5.82	14	5.69	5.66	21	9,694	0.22%
2020/06/10	0	0.00	0.5	5.81	5.84	-0.5	9,621	0.00%
2020/06/09	1	5.75	8	5.75	5.70	-7	9,608	-0.07%
2020/06/08	134	5.77	13	5.79	5.74	121	9,640	1.26%	大買/鉅額交易
2020/06/04	11	5.88	1	5.84	5.84	10	9,557	0.10%
2020/06/03	10	5.86	10	5.95	5.87	0	9,500	0.00%
2020/06/02	2	5.70	0	0.00	5.66	2	9,359	0.02%
2020/06/01	0	0.00	1	5.72	5.66	-1	9,332	-0.01%
2020/05/29	1	5.61	1	5.61	5.69	0	9,279	0.00%
2020/05/28	0	0.00	2	5.68	5.61	-2	9,182	-0.02%
2020/05/27	6	5.67	0	0.00	5.80	6	9,089	0.07%
2020/05/26	2	5.58	19	5.59	5.59	-17	8,919	-0.19%
2020/05/25	0	0.00	16	5.55	5.57	-16	8,848	-0.18%
2020/05/22	17	5.70	13	5.72	5.70	4	8,761	0.05%
2020/05/21	11	5.74	0	0.00	5.62	11	8,606	0.13%
2020/05/20	13	5.82	22	5.65	5.95	-9	8,366	-0.11%
2020/05/19	9	5.80	112	5.99	5.79	-103	7,940	-1.30%	大賣/鉅額交易
2020/05/18	55	7.46	39	6.43	6.40	16	7,425	0.22%
2020/05/15	2	7.10	0	0.00	7.10	2	6,484	0.03%
2020/05/14	9	6.46	0	0.00	6.46	9	6,211	0.14%
2020/05/13	15	5.87	20	5.88	5.88	-5	5,918	-0.08%
2020/05/12	108	5.28	7	5.32	5.35	101	5,527	1.83%	大買/鉅額交易
2020/05/11	0	0.00	18	4.81	4.87	-18	5,085	-0.35%
2020/05/08	25	4.43	2	4.41	4.43	23	4,875	0.47%
2020/05/07	1	4.79	0	0.00	4.84	1	4,499	0.02%
2020/05/06	5	4.85	0	0.00	4.84	5	4,462	0.11%
2020/05/05	2	4.91	0	0.00	4.91	2	4,515	0.04%
2020/04/30	2	5.06	10	5.05	5.04	-8	4,592	-0.17%
2020/04/29	5	4.95	4	4.97	4.99	1	4,634	0.02%
2020/04/28	4	5.03	0	0.00	4.99	4	4,652	0.09%
2020/04/27	0	0.00	17	5.01	5.00	-17	4,717	-0.36%
2020/04/24	0	0.00	2	4.77	4.79	-2	4,701	-0.04%
2020/04/22	2	4.55	0	0.00	4.70	2	4,704	0.04%
2020/04/21	0	0.00	3	4.83	4.63	-3	4,683	-0.06%
2020/04/20	2	4.92	1	4.92	4.92	1	4,629	0.02%
2020/04/15	6	5.03	0	0.00	5.09	6	4,527	0.13%
2020/04/10	0	4.82	0	0.00	4.84	0	4,574	0.00%
2020/04/08	1	4.65	240	4.82	4.82	-239	4,523	-5.28%	大賣/鉅額交易
2020/04/01	3	4.28	10	4.23	4.39	-7	4,439	-0.16%
2020/03/31	0.1	4.22	0	0.00	4.24	0.1	4,415	0.00%
2020/03/27	0	0.00	6	4.21	4.15	-6	4,342	-0.14%
2020/03/26	0	0.00	46	4.21	4.17	-46	4,330	-1.06%
2020/03/25	4	4.30	270	4.20	4.20	-266	4,378	-6.08%	大賣/鉅額交易
2020/03/24	12	4.12	89	4.09	4.08	-77	4,348	-1.77%
2020/03/23	135	3.70	30	3.99	3.98	105	4,365	2.41%	大買/鉅額交易
2020/03/17	31	3.86	3	3.76	3.87	28	4,644	0.60%
2020/03/16	1	4.16	0	0.00	3.97	1	4,658	0.02%
2020/03/13	5	4.06	0	0.00	4.15	5	4,670	0.11%
2020/03/12	5	4.48	30	4.63	4.50	-25	4,522	-0.55%
2020/03/11	10	4.96	0	0.00	4.90	10	4,477	0.22%
2020/03/10	30	4.77	5.8	4.79	4.95	24.2	4,460	0.54%
2020/03/09	55	5.01	0	0.00	4.95	55	4,407	1.25%
2020/03/06	1	5.18	0	0.00	5.22	1	4,367	0.02%
2020/03/05	2	5.32	0	0.00	5.32	2	4,446	0.04%
2020/03/04	1	5.24	0	0.00	5.24	1	4,461	0.02%
2020/03/03	0	0.00	0.4	5.30	5.32	-0.4	4,499	-0.01%
2020/03/02	0	0.00	10	5.24	5.23	-10	4,522	-0.22%
2020/02/27	51	5.36	0	0.00	5.34	51	4,556	1.12%
2020/02/20	10	5.93	0	0.00	5.94	10	4,693	0.21%
2020/02/17	1	5.92	0	0.00	5.88	1	4,803	0.02%
2020/02/14	0	0.00	2	5.97	5.96	-2	4,800	-0.04%
2020/02/12	3	6.04	0	0.00	6.01	3	4,916	0.06%
2020/02/10	1	5.84	0	0.00	5.88	1	4,894	0.02%
2020/02/07	5	5.99	0	0.00	5.96	5	4,912	0.10%
2020/02/06	10	6.16	47	6.09	6.12	-37	4,918	-0.75%
2020/02/05	2	5.92	34	5.91	5.87	-32	4,979	-0.64%
2020/02/04	0	0.00	5	5.76	5.90	-5	5,053	-0.10%
2020/02/03	9	5.46	1	5.45	5.55	8	4,990	0.16%
2020/01/31	23	5.99	41.5	5.89	5.86	-18.5	4,906	-0.38%
2020/01/30	1	5.99	0	0.00	5.99	1	4,890	0.02%
2020/01/20	47	6.67	0	0.00	6.65	47	4,809	0.98%
2020/01/15	1	6.74	0	0.00	6.76	1	4,805	0.02%
2020/01/13	5	6.72	0	0.00	6.70	5	4,876	0.10%
2020/01/10	2	6.74	0	0.00	6.73	2	4,902	0.04%
2020/01/08	4	6.71	0	0.00	6.71	4	4,936	0.08%
2020/01/06	11	6.84	0	0.00	6.80	11	4,938	0.22%
2020/01/03	15	7.18	6	7.16	7.02	9	4,869	0.18%
2019/12/31	5.5	7.14	0	0.00	7.12	5.5	4,895	0.11%
2019/12/27	10	7.18	15	7.25	7.18	-5	5,039	-0.10%
2019/12/26	1	7.12	0	0.00	7.16	1	5,135	0.02%
2019/12/24	0	0.00	23	7.17	7.10	-23	5,254	-0.44%
2019/12/23	1	7.06	0	0.00	7.08	1	5,252	0.02%
2019/12/20	3	7.08	0.5	7.05	7.07	2.5	5,265	0.05%
2019/12/19	9	7.14	9	7.20	7.16	0	5,208	0.00%
2019/12/18	26	7.16	0	0.00	7.18	26	5,243	0.50%
2019/12/17	34	7.29	0	0.00	7.25	34	5,187	0.66%
2019/12/16	0	0.00	4	7.38	7.49	-4	5,088	-0.08%
2019/12/13	6	7.26	10	7.21	7.19	-4	4,858	-0.08%
2019/12/12	2	7.20	3	7.20	7.15	-1	4,791	-0.02%
2019/12/11	7	7.31	113	7.28	7.23	-106	4,752	-2.23%	大賣/鉅額交易
2019/12/10	0	0.00	5	7.15	7.10	-5	4,633	-0.11%
2019/12/06	19	7.00	0	0.00	6.98	19	4,590	0.41%
2019/12/05	2	6.95	0	0.00	6.93	2	4,580	0.04%
2019/12/03	2	7.02	0	0.00	7.03	2	4,992	0.04%
2019/12/02	4	7.11	0	0.00	7.08	4	5,470	0.07%
2019/11/28	10	7.02	1	7.03	7.04	9	5,477	0.16%
2019/11/26	3	6.92	1	6.97	6.92	2	5,457	0.04%
2019/11/25	5	7.03	0	0.00	7.06	5	5,383	0.09%
2019/11/21	63	6.91	0	6.86	6.88	63	5,237	1.20%
2019/11/20	2	7.03	0	0.00	7.05	2	5,203	0.04%
2019/11/19	2	7.09	2	7.01	7.01	0	5,245	0.00%
2019/11/18	30	7.07	0	0.00	7.09	30	5,228	0.57%
2019/11/15	113	7.08	1	7.01	7.00	112	5,286	2.12%	大買/鉅額交易
2019/11/14	11	7.06	0.7	7.01	7.05	10.3	5,320	0.19%
2019/11/13	17.6	7.33	2	7.34	7.32	15.6	5,256	0.30%
2019/11/12	1	7.51	14	7.30	7.35	-13	5,284	-0.25%
2019/11/11	13	7.59	0	0.00	7.44	13	5,234	0.25%
2019/11/08	21	7.86	0	0.00	7.81	21	5,156	0.41%
2019/11/07	0	0.00	19	7.82	7.82	-19	5,159	-0.37%
2019/11/06	1	7.90	0	0.00	7.90	1	5,130	0.02%
2019/11/05	1	8.04	0	0.00	8.03	1	5,142	0.02%
2019/11/04	18	7.96	1	7.80	8.02	17	5,174	0.33%
2019/11/01	15	8.01	0	0.00	7.99	15	5,071	0.30%
2019/10/31	5	8.16	2	8.09	8.09	3	5,003	0.06%
2019/10/29	0	0.00	11	8.19	8.22	-11	4,954	-0.22%
2019/10/28	5	8.33	0	0.00	8.31	5	4,965	0.10%
2019/10/23	3	8.43	0	0.00	8.43	3	4,999	0.06%
2019/10/22	2	8.56	0	0.00	8.50	2	5,108	0.04%
2019/10/21	3	8.45	0	0.00	8.65	3	5,288	0.06%
2019/10/17	1	8.38	0	0.00	8.41	1	5,462	0.02%
2019/10/16	3	8.42	7	8.42	8.37	-4	5,477	-0.07%
2019/10/15	2	8.39	3	8.38	8.37	-1	5,473	-0.02%
2019/10/14	112	8.45	4	8.49	8.43	108	5,459	1.98%	大買/鉅額交易
2019/10/09	8	8.46	0	0.00	8.45	8	5,445	0.15%
2019/10/08	3	8.70	2	8.66	8.62	1	5,410	0.02%
2019/10/07	6	8.64	0	0.00	8.60	6	5,401	0.11%
2019/10/04	6	8.78	2	8.88	8.77	4	5,300	0.08%
2019/10/03	2	9.09	3	9.13	8.95	-1	5,249	-0.02%
2019/10/02	5	8.90	12	9.01	8.96	-7	5,196	-0.13%
2019/10/01	7	8.81	5	9.00	8.79	2	5,056	0.04%
2019/09/27	0	0.00	0.1	8.72	8.76	-0.1	4,953	0.00%
2019/09/25	2	8.97	0	0.00	8.97	2	4,944	0.04%
2019/09/23	2	9.14	5	9.28	9.12	-3	4,952	-0.06%
2019/09/19	11	9.18	0	0.00	9.05	11	4,885	0.23%
2019/09/18	0	0.00	15	9.02	9.04	-15	4,849	-0.31%
2019/09/17	11	8.70	112	8.90	8.90	-101	4,809	-2.10%	大賣/鉅額交易
2019/09/05	41	9.29	0	0.00	9.13	41	4,741	0.86%
2019/09/04	0	0.00	15.5	9.38	9.75	-15.5	4,545	-0.34%
2019/09/03	0	0.00	2	8.77	8.88	-2	4,129	-0.05%
2019/08/29	2	8.59	1	8.73	8.58	1	4,054	0.02%
2019/08/27	1	8.57	0	0.00	8.53	1	4,045	0.02%
2019/08/26	0	0.00	5	8.56	8.54	-5	4,071	-0.12%
2019/08/23	10	8.80	5	8.75	8.72	5	4,124	0.12%
2019/08/22	2	8.91	11	8.98	8.84	-9	4,254	-0.21%
2019/08/21	10	8.83	3	8.78	8.77	7	4,214	0.17%
2019/08/20	4	8.92	0	0.00	8.87	4	4,209	0.10%
2019/08/19	11	8.77	1	8.90	8.79	10	4,153	0.24%
2019/08/13	0	0.00	9	8.70	8.65	-9	4,231	-0.21%
2019/08/08	12	8.90	0	0.00	8.86	12	4,360	0.28%
2019/08/07	6	8.89	2	9.03	8.84	4	4,436	0.09%
2019/08/06	0	0.00	1	8.95	8.95	-1	4,518	-0.02%
2019/08/05	0	0.00	2	8.52	8.53	-2	4,612	-0.04%
2019/08/01	0	0.00	2	8.75	8.72	-2	4,723	-0.04%
2019/07/30	7	8.79	3	8.88	8.81	4	4,797	0.08%
2019/07/29	3	8.96	0	0.00	8.96	3	4,815	0.06%
2019/07/26	0	0.00	2	9.10	9.10	-2	4,782	-0.04%
2019/07/25	1	9.10	0	0.00	9.09	1	4,767	0.02%
2019/07/24	0	0.00	1	9.29	9.21	-1	4,753	-0.02%
2019/07/23	2	9.18	7	9.26	9.15	-5	4,775	-0.10%
2019/07/22	2	9.20	9	9.25	9.48	-7	4,604	-0.15%
2019/07/19	5	8.62	0.7	8.60	8.62	4.3	4,363	0.10%
2019/07/18	0	0.00	1	8.68	8.67	-1	4,367	-0.02%
2019/07/17	4	8.66	0	0.00	8.66	4	4,380	0.09%
2019/07/16	1	8.61	3	8.58	8.58	-2	4,389	-0.05%
2019/07/12	0	0.00	0.5	8.64	8.66	-0.5	4,650	-0.01%
2019/07/11	50	8.81	53	8.75	8.75	-3	4,931	-0.06%
2019/07/08	0	0.00	0.3	8.84	8.84	-0.3	5,048	-0.01%
2019/07/05	3	9.09	0	0.00	9.05	3	5,071	0.06%
2019/07/03	0	0.00	1	9.12	9.13	-1	5,311	-0.02%
2019/06/28	0	0.00	2	9.09	9.04	-2	5,438	-0.04%
2019/06/27	1	9.20	1	9.15	9.12	0	5,574	0.00%
2019/06/25	0	0.00	1	9.14	9.12	-1	5,864	-0.02%
2019/06/20	2	9.51	1.4	9.48	9.50	0.6	6,071	0.01%
2019/06/19	1	9.44	2	9.46	9.43	-1	6,223	-0.02%
2019/06/18	17	9.42	3.4	9.51	9.42	13.7	6,340	0.22%
2019/06/17	3	9.51	10	9.55	9.42	-7	6,448	-0.11%
2019/06/14	4	9.37	3	9.47	9.36	1	6,767	0.01%
2019/06/13	130	9.50	0	0.00	9.32	130	7,083	1.84%	大買/鉅額交易
2019/06/12	3.5	9.58	4.1	9.51	9.42	-0.5	7,553	-0.01%
2019/06/11	33	8.84	32.6	9.10	9.11	0.4	7,877	0.00%
2019/06/10	0	0.00	5	8.52	8.87	-5	7,951	-0.06%
2019/06/05	0	0.00	1	8.48	8.46	-1	8,022	-0.01%
2019/06/04	2	8.40	4	8.37	8.33	-2	7,996	-0.03%
2019/05/31	1	8.53	0	0.00	8.57	1	8,030	0.01%
2019/05/30	1	8.60	0	0.00	8.59	1	8,027	0.01%
2019/05/29	5	8.73	3	8.80	8.78	2	8,003	0.02%
2019/05/28	1	8.34	0	0.00	8.25	1	7,929	0.01%
2019/05/27	3	8.20	0	0.00	8.20	3	8,100	0.04%
2019/05/24	0	0.00	8	8.29	8.29	-8	8,460	-0.09%
2019/05/23	2	8.11	0	0.00	8.25	2	8,466	0.02%
2019/05/20	1	8.17	3	8.13	8.12	-2	8,475	-0.02%
2019/05/17	1	8.77	7	8.30	8.21	-6	8,436	-0.07%
2019/05/15	100	9.09	99	8.96	8.96	1	8,373	0.01%
2019/05/14	32	8.48	35	8.61	8.65	-3	8,346	-0.04%
2019/05/13	3	8.91	7	9.15	8.72	-4	8,332	-0.05%
2019/05/09	3	9.61	5	9.60	9.21	-2	8,185	-0.02%
2019/05/08	2	9.82	0	0.00	9.81	2	8,130	0.02%
2019/05/07	0	0.00	5	10.04	10.00	-5	8,134	-0.06%
2019/05/06	7	9.96	41	10.00	9.95	-34	8,155	-0.42%
2019/05/03	0	0.00	1	10.25	10.25	-1	8,115	-0.01%
2019/05/02	1	10.35	6.6	10.25	10.25	-5.6	8,147	-0.07%
2019/04/30	1	10.25	0	0.00	10.30	1	8,193	0.01%
2019/04/29	9	10.30	5	10.20	10.35	4	8,233	0.05%
2019/04/26	5	10.70	0	0.00	10.70	5	8,187	0.06%
2019/04/24	0	0.00	1	10.85	10.80	-1	8,451	-0.01%
2019/04/23	5	10.85	0	0.00	10.85	5	8,610	0.06%
2019/04/22	1	10.95	0	0.00	10.85	1	8,609	0.01%
2019/04/18	47	10.95	50	11.07	10.90	-3	8,654	-0.03%
2019/04/17	21	11.35	7	11.20	11.40	14	8,525	0.16%
2019/04/15	2	10.93	7	10.96	10.95	-5	8,364	-0.06%
2019/04/12	4	10.95	3	11.00	10.90	1	8,449	0.01%
2019/04/11	10	11.00	0	0.00	11.00	10	8,713	0.11%
2019/04/10	1	10.90	4	11.19	11.10	-3	8,785	-0.03%
2019/04/09	39.3	11.09	1,370	11.03	10.90	-1,330.7	8,731	-15.24%	大賣/鉅額交易
2019/04/08	1	11.15	3	11.20	11.15	-2	8,692	-0.02%
2019/04/03	0	0.00	1	11.20	11.20	-1	8,751	-0.01%
2019/04/02	238	11.25	5	11.17	11.15	233	9,159	2.54%	大買/鉅額交易
2019/04/01	8	11.28	559	11.36	11.20	-551	9,330	-5.91%	大賣/鉅額交易
2019/03/29	6	11.55	2	11.55	11.35	4	9,361	0.04%
2019/03/28	7	12.01	3.5	11.88	11.60	3.5	9,774	0.04%
2019/03/27	1	11.50	11	11.61	11.75	-10	9,897	-0.10%
2019/03/26	10	11.65	102.2	11.55	11.75	-92.2	10,199	-0.90%	大賣/
2019/03/25	15	11.40	1	11.54	11.35	14	10,238	0.14%
2019/03/22	3	11.73	3	11.85	11.65	0	10,313	0.00%
2019/03/21	2	11.45	18	11.60	11.70	-16	10,209	-0.16%
2019/03/20	5	11.35	2	11.45	11.45	3	10,182	0.03%
2019/03/19	63	11.47	205	11.46	11.35	-142	10,308	-1.38%	大賣/鉅額交易
2019/03/18	2	11.90	3	12.12	12.15	-1	10,103	-0.01%
2019/03/15	4	11.89	30	11.90	11.85	-26	9,940	-0.26%
2019/03/14	1	11.55	33.5	11.85	12.10	-32.5	9,624	-0.34%
2019/03/13	39	11.12	6	11.09	11.00	33	9,429	0.35%
2019/03/12	5	10.95	31	11.00	10.90	-26	9,433	-0.28%
2019/03/11	200	10.79	0	0.00	10.70	200	9,647	2.07%	大買/鉅額交易
2019/03/08	61	10.75	0	0.00	10.75	61	10,012	0.61%
2019/03/07	150	10.77	226	10.70	10.70	-76	10,666	-0.71%	大買/大賣/
2019/03/06	1.1	10.80	0	0.00	10.80	1.1	11,110	0.01%
2019/03/05	27	10.92	159	10.90	10.85	-132	11,253	-1.17%	大賣/鉅額交易
2019/03/04	1	10.85	0	0.00	10.85	1	11,267	0.01%
2019/02/27	5.3	10.95	3	11.05	11.10	2.3	11,263	0.02%
2019/02/26	219	11.17	0	0.00	11.10	219	11,271	1.94%	大買/鉅額交易
2019/02/25	1	11.15	19	11.45	11.65	-18	11,171	-0.16%
2019/02/20	0	0.00	4	10.83	10.75	-4	10,930	-0.04%
2019/02/19	34	10.81	17	10.89	10.85	17	11,044	0.15%
2019/02/18	1	10.65	0	0.00	10.65	1	11,252	0.01%
2019/02/15	11.5	10.73	0	0.00	10.65	11.5	11,517	0.10%
2019/02/14	2	10.90	3	10.90	10.85	-1	11,661	-0.01%
2019/02/13	1	10.95	0	0.00	10.85	1	11,747	0.01%
2019/02/12	0	0.00	13	10.95	11.05	-13	11,995	-0.11%
2019/02/11	2.1	10.65	0	0.00	10.65	2.1	12,249	0.02%
2019/01/30	5	10.75	5	10.75	10.80	0	12,630	0.00%
2019/01/29	10	10.80	0	0.00	10.75	10	13,013	0.08%
2019/01/25	3	10.95	15	11.02	11.00	-12	13,203	-0.09%
2019/01/24	3	10.97	2	11.13	10.95	1	13,388	0.01%
2019/01/23	13	10.91	3	11.15	10.95	10	13,555	0.07%
2019/01/22	0	0.00	7	11.04	10.90	-7	13,619	-0.05%
2019/01/21	15	11.16	20	11.31	11.10	-5	13,753	-0.04%
2019/01/18	27	11.21	11	11.25	11.25	16	13,840	0.12%
2019/01/17	9	11.42	2	11.53	11.20	7	13,909	0.05%
2019/01/16	3	11.72	11	11.75	11.70	-8	13,811	-0.06%
2019/01/15	0	0.00	5	11.47	11.70	-5	13,742	-0.04%
2019/01/14	2	11.20	0	0.00	11.30	2	13,671	0.01%
2019/01/11	2	11.15	12	11.35	11.15	-10	13,796	-0.07%
2019/01/10	0	0.00	41	11.45	11.40	-41	13,861	-0.30%
2019/01/09	5	11.51	15	11.54	11.45	-10	14,065	-0.07%
2019/01/08	1	11.40	0	0.00	11.40	1	14,378	0.01%
2019/01/07	100	11.44	8	11.47	11.45	92	14,692	0.63%
2019/01/04	55.1	11.09	4	11.09	11.20	51.1	14,968	0.34%
2019/01/03	1,587	11.58	7	11.60	11.50	1,580	15,096	10.47%	大買/鉅額交易
2019/01/02	2	10.80	552.8	10.85	11.25	-550.8	15,083	-3.65%	大賣/鉅額交易
2018/12/28	0	0.00	0.6	10.80	10.80	-0.6	15,416	0.00%
2018/12/27	17	10.71	1,623	10.74	10.80	-1,606	15,929	-10.08%	大賣/鉅額交易
2018/12/26	2	10.83	436	10.79	10.70	-434	16,006	-2.71%	大賣/鉅額交易
2018/12/25	384	11.23	290	10.91	10.70	94	15,982	0.59%	大買/大賣/
2018/12/24	25	11.70	250	11.70	11.70	-225	15,587	-1.44%	大賣/鉅額交易
2018/12/22	146	12.20	3	12.22	12.05	143	15,417	0.93%	大買/鉅額交易
2018/12/21	94	12.55	24	12.40	12.45	70	15,434	0.45%
2018/12/20	341	12.16	5	12.20	12.30	336	15,074	2.23%	大買/鉅額交易
2018/12/19	3	12.08	14	12.15	12.30	-11	14,853	-0.07%
2018/12/18	5	11.71	80.9	11.85	11.65	-75.9	14,716	-0.52%
2018/12/17	97	12.15	101	12.01	12.00	-4	15,161	-0.03%	大賣/
2018/12/14	4	11.58	0	0.00	11.80	4	15,373	0.03%
2018/12/13	1	11.90	30.8	12.09	11.85	-29.8	15,531	-0.19%
2018/12/12	4	12.09	12	12.09	12.10	-8	15,775	-0.05%
2018/12/11	14	11.52	5	11.45	11.65	9	15,938	0.06%
2018/12/10	89	11.67	40	12.10	11.80	49	16,218	0.30%
2018/12/07	7	11.50	76	11.68	12.40	-69	16,260	-0.42%
2018/12/06	465	11.79	71	11.69	11.40	394	16,499	2.39%	大買/鉅額交易
2018/12/05	72	12.29	3	12.37	12.40	69	16,454	0.42%
2018/12/04	250	12.65	100	12.85	12.65	150	16,390	0.92%	大買/鉅額交易
2018/12/03	48	12.77	47	12.45	12.60	1	16,245	0.01%
2018/11/30	857	12.05	111	12.01	12.45	746	16,311	4.57%	大買/大賣/鉅額交易
2018/11/29	2	11.13	12.5	11.57	11.75	-10.5	15,856	-0.07%
2018/11/28	0	0.00	8	10.53	10.70	-8	15,709	-0.05%
2018/11/27	5	10.40	11	10.23	10.25	-6	16,016	-0.04%
2018/11/23	3	10.17	0	0.00	10.15	3	16,740	0.02%
2018/11/21	202	10.65	0	0.00	10.65	202	17,804	1.13%	大買/鉅額交易
2018/11/20	0	0.00	5	10.60	10.65	-5	18,116	-0.03%
2018/11/19	3.6	10.70	0	0.00	10.70	3.6	18,386	0.02%
2018/11/16	11	10.82	2	11.10	10.85	9	19,036	0.05%
2018/11/15	8	11.08	11	11.27	10.90	-3	19,319	-0.02%
2018/11/14	1	11.00	11	11.06	11.00	-10	19,378	-0.05%
2018/11/13	21	10.64	67	10.13	10.65	-46	19,154	-0.24%
2018/11/12	1	10.25	4	10.35	10.25	-3	19,096	-0.02%
2018/11/09	19	10.91	1	10.80	10.65	18	19,305	0.09%
2018/11/08	8	10.99	26	11.23	11.00	-18	19,167	-0.09%
2018/11/07	7	10.58	8	11.09	11.00	-1	19,126	-0.01%
2018/11/06	42	10.77	50.7	10.87	10.75	-8.7	18,968	-0.05%
2018/11/05	7	9.93	2	10.20	10.05	5	18,809	0.03%
2018/11/02	12	10.05	41	10.34	10.00	-29	18,887	-0.15%
2018/11/01	27	10.27	23	10.28	10.25	4	18,971	0.02%
2018/10/31	3	9.44	17	9.69	9.90	-14	19,004	-0.07%
2018/10/30	1	8.95	53	8.96	9.00	-52	19,032	-0.27%
2018/10/29	5	8.89	2	9.01	8.81	3	19,145	0.02%
2018/10/26	6	9.27	2	9.56	9.22	4	19,314	0.02%
2018/10/25	3	9.95	0	0.00	9.60	3	19,799	0.02%
2018/10/24	30	10.25	1	10.30	10.20	29	20,151	0.14%
2018/10/23	2.1	10.37	1	10.60	10.25	1.1	20,632	0.01%
2018/10/22	5	10.57	5	10.73	10.55	0	21,035	0.00%
2018/10/19	23	10.33	6	10.58	10.75	17	21,499	0.08%
2018/10/18	2	10.70	2	10.78	10.60	0	22,055	0.00%
2018/10/17	6	10.91	3	11.28	10.55	3	22,715	0.01%
2018/10/16	15.3	10.74	21	11.15	11.00	-5.7	22,987	-0.02%
2018/10/15	32	10.43	53	10.53	10.50	-21	23,722	-0.09%
2018/10/12	13	9.76	52	10.03	10.45	-39	23,974	-0.16%
2018/10/11	33	9.51	121	9.50	9.50	-88	23,797	-0.37%	大賣/
2018/10/09	61	11.05	5	10.62	10.55	56	23,993	0.23%
2018/10/08	36	10.28	0	0.00	10.25	36	24,133	0.15%
2018/10/05	112	11.36	14	11.88	11.25	98	24,601	0.40%	大買/
2018/10/04	12	12.36	2	12.45	12.50	10	24,529	0.04%
2018/10/03	50	13.20	3	13.22	12.95	47	24,981	0.19%
2018/10/02	13	13.37	2	13.68	13.35	11	25,311	0.04%
2018/10/01	34	13.61	10	13.50	13.50	24	25,824	0.09%
2018/09/28	74	13.35	4.7	13.56	13.70	69.3	26,936	0.26%
2018/09/27	6	14.03	1.9	14.06	13.55	4.1	28,547	0.01%
2018/09/26	56	14.42	2	14.55	14.35	54	29,047	0.19%
2018/09/25	41	14.64	52.6	14.94	14.50	-11.6	30,335	-0.04%
2018/09/21	65	13.95	90.1	14.20	14.90	-25.1	31,472	-0.08%
2018/09/20	34.4	12.91	52	13.55	13.90	-17.6	31,397	-0.06%
2018/09/19	34.3	12.42	5.6	12.82	12.65	28.6	31,418	0.09%
2018/09/18	61	12.83	14.5	12.73	12.55	46.5	31,458	0.15%
2018/09/17	88	13.43	14.3	13.49	13.35	73.7	31,507	0.23%
2018/09/05	4	10.88	314	10.71	10.75	-310	31,617	-0.98%	大賣/鉅額交易
2018/09/04	2	10.40	6.4	10.57	10.75	-4.4	31,469	-0.01%
2018/09/03	157	10.46	5	10.80	10.40	152	31,613	0.48%	大買/鉅額交易
2018/08/31	3	11.42	2	11.53	11.30	1	31,930	0.00%
2018/08/30	100	11.15	1	11.15	11.15	99	32,542	0.30%
2018/08/29	3	11.17	20	11.20	11.15	-17	32,869	-0.05%
2018/08/28	42	11.21	124	11.45	11.25	-82	34,606	-0.24%	大賣/
2018/08/27	43	10.76	18	10.93	10.90	25	35,662	0.07%
2018/08/24	81	10.92	1	11.10	10.85	80	37,687	0.21%
2018/08/23	111	10.93	50	11.15	10.95	61	38,272	0.16%	大買/
2018/08/22	128	10.66	102	11.00	11.40	26	39,131	0.07%	大買/大賣/
2018/08/21	9	10.57	111	10.48	10.40	-102	39,321	-0.26%	大賣/鉅額交易
2018/08/20	27	11.09	10	11.24	11.00	17	39,785	0.04%
2018/08/17	6	11.32	35	11.58	11.40	-29	39,693	-0.07%
2018/08/16	11	9.52	5	10.37	10.55	6	39,336	0.02%
2018/08/15	57	9.63	3	9.54	9.60	54	39,603	0.14%
2018/08/14	142	9.89	15	9.90	10.35	127	40,513	0.31%	大買/鉅額交易
2018/08/13	270	10.87	224	10.80	10.80	46	40,113	0.11%	大買/大賣/
2018/08/10	24	12.59	5	12.69	12.00	19	39,972	0.05%
2018/08/09	2	12.80	0	0.00	12.95	2	40,260	0.00%
2018/08/08	2	13.15	5	13.06	13.10	-3	41,338	-0.01%
2018/08/07	32	13.02	9	12.89	12.90	23	41,468	0.06%
2018/08/06	6	13.55	5	13.50	13.45	1	41,792	0.00%
2018/08/03	7	13.57	0	0.00	13.90	7	43,269	0.02%
2018/08/02	13	14.21	1	14.15	14.05	12	45,013	0.03%
2018/08/01	0	0.00	16	15.07	15.10	-16	45,817	-0.03%
2018/07/31	0	0.00	0.5	14.70	14.70	-0.5	45,991	0.00%
2018/07/30	78	14.76	10	15.30	14.65	68	45,896	0.15%
2018/07/27	3	14.88	91	15.07	15.20	-88	45,824	-0.19%
2018/07/26	16	14.73	66	14.56	14.60	-50	45,953	-0.11%
2018/07/25	7	14.97	10	15.20	14.85	-3	46,184	-0.01%
2018/07/24	0	0.00	16	14.84	15.00	-16	46,211	-0.03%
2018/07/23	77	14.92	30	14.26	14.90	47	46,029	0.10%
2018/07/20	35	14.77	422	14.55	14.45	-387	46,309	-0.84%	大賣/鉅額交易
2018/07/19	13	15.43	283	14.94	15.40	-270	46,882	-0.58%	大賣/鉅額交易
2018/07/18	103	15.05	208	14.98	14.90	-105	46,468	-0.23%	大買/大賣/鉅額交易
2018/07/17	178	15.68	21	15.54	15.50	157	46,123	0.34%	大買/鉅額交易
2018/07/16	395	16.53	55	16.29	16.15	340	45,621	0.75%	大買/鉅額交易
2018/07/13	36.5	16.07	39	16.29	16.75	-2.5	45,003	-0.01%
2018/07/12	97	15.59	77	15.97	15.60	20	44,392	0.05%
2018/07/11	64	15.36	62	15.75	15.55	2	44,173	0.00%
2018/07/10	0	0.00	88.7	14.62	15.05	-88.7	43,593	-0.20%
2018/07/09	11	14.00	2	13.70	13.70	9	43,706	0.02%
2018/07/06	7	13.69	11	13.66	13.95	-4	44,429	-0.01%
2018/07/05	156	14.02	61.3	14.33	13.85	94.7	44,616	0.21%	大買/
2018/07/04	30	13.80	42	13.62	14.35	-12	44,216	-0.03%
2018/07/03	12	13.78	17	14.07	13.65	-5	43,329	-0.01%
2018/07/02	71	13.94	4.4	14.65	13.70	66.6	42,882	0.16%
2018/06/29	130	14.70	21	14.92	14.65	109	42,332	0.26%	大買/鉅額交易
2018/06/28	7	14.93	32	14.95	15.00	-25	41,940	-0.06%
2018/06/27	47	14.76	12	15.44	14.55	35	41,426	0.08%
2018/06/26	43	14.49	60	13.99	15.05	-17	40,386	-0.04%
2018/06/25	55	14.70	17	14.83	14.60	38	38,673	0.10%
2018/06/22	149	16.29	2	16.80	16.20	147	38,095	0.39%	大買/鉅額交易
2018/06/21	44	18.46	58	18.47	17.95	-14	36,866	-0.04%
2018/06/20	25	16.79	11.5	17.35	17.80	13.6	35,806	0.04%
2018/06/19	11	18.57	23.7	18.43	18.45	-12.7	36,024	-0.04%
2018/06/15	5	17.00	6	16.85	17.70	-1	36,071	0.00%
2018/06/14	2	16.33	28.1	16.51	16.45	-26.1	35,935	-0.07%
2018/06/13	93	15.67	1	15.65	15.65	92	35,583	0.26%
2018/06/12	9	17.42	0	0.00	17.35	9	35,099	0.03%
2018/06/11	14	18.06	3	17.38	17.75	11	34,863	0.03%
2018/06/08	61.5	15.90	32	15.93	17.10	29.5	34,505	0.09%
2018/06/07	36	17.03	29.7	16.90	16.45	6.3	33,747	0.02%
2018/06/06	66	18.59	34	18.53	18.25	32	32,935	0.10%
2018/06/05	233	19.03	19.1	19.54	19.45	213.9	32,562	0.66%	大買/鉅額交易
2018/06/04	35	16.65	558.4	17.42	17.90	-523.4	30,655	-1.71%	大賣/鉅額交易
2018/06/01	74	15.86	523.4	16.01	16.30	-449.4	29,250	-1.54%	大賣/鉅額交易
2018/05/31	10	15.15	1	15.40	15.40	9	27,078	0.03%
2018/05/30	23	13.49	1,223	13.85	14.00	-1,200	26,186	-4.58%	大賣/鉅額交易
2018/05/29	18	12.18	12	12.23	12.75	6	24,891	0.02%
2018/05/28	32	12.08	57.7	12.08	12.10	-25.7	24,318	-0.11%
2018/05/25	20	11.00	32.8	11.15	11.00	-12.8	23,627	-0.05%
2018/05/24	22	11.37	12	11.26	11.30	10	23,314	0.04%
2018/05/23	32	11.68	47.8	11.54	11.55	-15.8	23,091	-0.07%
2018/05/22	70	11.29	1,016	11.39	11.55	-946	22,704	-4.17%	大賣/鉅額交易
2018/05/21	0	0.00	14	10.50	10.50	-14	21,639	-0.06%
2018/05/18	11	9.40	7.4	9.40	9.56	3.6	21,408	0.02%
2018/05/17	140	9.28	26.7	9.32	9.70	113.3	21,214	0.53%	大買/鉅額交易
2018/05/16	140	10.01	72.3	9.07	9.08	67.7	20,677	0.33%	大買/
2018/05/15	0	0.00	1	9.60	9.60	-1	19,619	-0.01%
2018/05/14	15	8.69	8.1	8.71	8.73	6.9	19,636	0.04%
2018/05/11	56	7.78	395.2	7.91	7.94	-339.2	19,100	-1.78%	大賣/鉅額交易
2018/05/10	18	7.13	77.4	7.12	7.22	-59.4	17,537	-0.34%
2018/05/09	112	6.12	134	6.19	6.57	-22	15,601	-0.14%	大買/大賣/
2018/05/08	0	0.00	66.1	6.20	6.20	-66.1	14,885	-0.44%
2018/05/07	0	0.00	1	5.68	5.64	-1	14,932	-0.01%
2018/05/04	52	5.65	1	5.65	5.68	51	15,197	0.34%
2018/05/03	5	5.50	49	5.49	5.78	-44	15,859	-0.28%
2018/05/02	3	5.54	317	5.61	5.58	-314	16,669	-1.88%	大賣/鉅額交易
2018/04/30	75	5.86	0	0.00	5.90	75	16,954	0.44%
2018/04/27	16	5.88	14	5.96	5.99	2	17,174	0.01%
2018/04/26	172	6.17	1	6.31	5.96	171	17,098	1.00%	大買/鉅額交易
2018/04/25	13	5.88	53	6.30	6.34	-40	16,215	-0.25%
2018/04/24	135	5.68	5	5.74	5.77	130	15,208	0.85%	大買/鉅額交易
2018/04/23	230	5.72	17	5.72	5.75	213	15,086	1.41%	大買/鉅額交易
2018/04/20	0	0.00	7	5.70	5.70	-7	14,944	-0.05%
2018/04/19	22	5.72	6	5.81	5.70	16	14,882	0.11%
2018/04/18	12	5.63	167	5.77	5.79	-155	14,791	-1.05%	大賣/鉅額交易
2018/04/17	126	5.74	22	5.75	5.57	104	14,606	0.71%	大買/鉅額交易
2018/04/16	82	5.72	223	5.92	6.00	-141	14,288	-0.99%	大賣/鉅額交易
2018/04/13	269	5.85	74.5	5.85	5.77	194.5	13,710	1.42%	大買/鉅額交易
2018/04/12	14	6.07	190	6.10	6.01	-176	12,983	-1.36%	大賣/鉅額交易
2018/04/11	9	5.66	147	5.72	5.84	-138	12,051	-1.15%	大賣/鉅額交易
2018/04/10	0	0.00	12	5.39	5.31	-12	11,433	-0.10%
2018/04/09	44	5.27	60	5.26	5.32	-16	11,420	-0.14%
2018/04/03	14	5.28	0	0.00	5.33	14	11,452	0.12%
2018/04/02	66	5.30	10	5.33	5.27	56	11,440	0.49%
2018/03/30	50	5.47	13	5.51	5.48	37	11,281	0.33%
2018/03/29	19	5.44	0	0.00	5.40	19	11,222	0.17%
2018/03/28	29	5.60	0	0.00	5.55	29	11,064	0.26%
2018/03/27	0	0.00	10	5.68	5.64	-10	10,975	-0.09%
2018/03/26	437	5.67	23	5.64	5.65	414	10,876	3.81%	大買/鉅額交易
2018/03/23	561	5.71	6	5.77	5.75	555	10,692	5.19%	大買/鉅額交易
2018/03/22	1,382	5.87	55	5.87	5.91	1,327	10,371	12.80%	大買/鉅額交易
2018/03/21	11	5.61	54	5.66	5.72	-43	9,677	-0.44%
2018/03/20	45	5.32	25	5.35	5.32	20	9,235	0.22%
2018/03/19	5	5.14	0	0.00	5.19	5	9,088	0.06%
2018/03/16	6	5.19	0	0.00	5.16	6	9,045	0.07%
2018/03/15	0	0.00	2	5.24	5.26	-2	9,040	-0.02%
2018/03/14	12	5.22	0	0.00	5.22	12	9,020	0.13%
2018/03/13	1	5.25	0	0.00	5.26	1	9,046	0.01%
2018/03/12	36	5.29	0	0.00	5.25	36	9,054	0.40%
2018/03/09	1	5.27	17	5.34	5.32	-16	9,016	-0.18%
2018/03/07	22	5.26	5	5.34	5.23	17	8,911	0.19%
2018/03/06	10	5.17	6	5.33	5.18	4	8,844	0.05%
2018/03/05	5	5.14	2	5.10	5.11	3	8,800	0.03%
2018/03/02	11	5.15	0	0.00	5.13	11	8,828	0.12%
2018/02/27	7	5.30	0	0.00	5.25	7	8,781	0.08%
2018/02/26	25	5.39	2	5.37	5.37	23	8,685	0.26%
2018/02/23	6	5.33	11	5.46	5.41	-5	8,607	-0.06%
2018/02/22	2	5.45	15	5.48	5.38	-13	8,451	-0.15%
2018/02/21	1	4.89	5	5.16	5.34	-4	8,203	-0.05%
2018/02/12	10	4.76	3	4.73	4.86	7	8,112	0.09%
2018/02/09	5	4.68	0	0.00	4.76	5	8,025	0.06%
2018/02/08	5	4.90	12	4.95	4.88	-7	7,927	-0.09%
2018/02/07	11	5.05	11	5.07	4.93	0	7,901	0.00%
2018/02/06	42	4.97	19	5.07	4.95	23	7,822	0.29%
2018/02/05	3	5.33	45	5.32	5.34	-42	7,563	-0.56%
2018/02/02	4	5.55	13	5.53	5.52	-9	7,454	-0.12%
2018/02/01	31	5.68	7	5.70	5.57	24	7,397	0.32%
2018/01/31	22	5.40	16	5.61	5.60	6	7,280	0.08%
2018/01/30	56	5.67	103	5.53	5.54	-47	6,919	-0.68%	大賣/
2018/01/29	74	5.92	16	5.93	5.90	58	6,446	0.90%
2018/01/26	147	5.79	101.1	5.95	5.91	45.9	6,108	0.75%	大買/大賣/
2018/01/25	207	6.03	200	5.96	5.65	7	5,247	0.13%	大買/大賣/
2018/01/24	21	5.62	56	5.72	5.77	-35	4,060	-0.86%
2018/01/23	11	5.20	18	5.25	5.25	-7	3,311	-0.21%
2018/01/22	20	4.84	21.5	4.78	4.78	-1.5	2,862	-0.05%
2018/01/16	0	0.00	0.4	4.60	4.62	-0.4	2,662	-0.01%
2018/01/15	0	0.00	3	4.62	4.62	-3	2,660	-0.11%
2018/01/12	4	4.62	0	0.00	4.65	4	2,665	0.15%
2018/01/05	1	4.70	0	0.00	4.71	1	2,752	0.04%
2018/01/03	1	4.72	0	0.00	4.72	1	2,737	0.04%
2018/01/02	0	0.00	1	4.82	4.78	-1	2,693	-0.04%