錸德 (2349)-元大-內湖民權券商分點個股進出

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

錸德

(2349)

股價
9.39
漲跌
▼0.06
漲幅
-0.63%
成交量
6,851張
產業
上市光電類股
315人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/06/24	20	9.39	0	0.00	9.39	20	4,082	0.49%
2024/06/21	10.6	9.38	0	0.00	9.45	10.6	3,985	0.27%
2024/06/20	1	9.22	30	9.13	9.22	-29	3,873	-0.75%
2024/06/19	0	0.00	0.3	9.00	9.03	-0.3	3,824	-0.01%
2024/06/18	1	9.07	0	0.00	9.16	1	3,785	0.03%
2024/06/12	1	8.92	0.6	8.90	8.91	0.4	3,707	0.01%
2024/06/11	1	9.05	0	0.00	8.93	1	3,672	0.03%
2024/06/06	0	0.00	1	9.06	9.05	-1	3,635	-0.03%
2024/06/05	0.6	9.24	1	9.31	9.15	-0.4	3,574	-0.01%
2024/06/03	1	9.66	0	0.00	9.65	1	3,419	0.03%
2024/05/31	37	9.69	8	9.56	9.72	29	3,284	0.88%
2024/05/29	28	9.45	3	9.31	9.43	25	2,924	0.85%
2024/05/28	64	9.30	161.6	9.30	9.30	-97.6	2,648	-3.68%	大賣/
2024/05/27	0	0.00	7	8.56	8.46	-7	2,288	-0.31%
2024/05/24	0	0.00	9	8.41	8.42	-9	2,265	-0.40%
2024/05/23	5	8.37	0	0.00	8.36	5	2,244	0.22%
2024/05/22	0	0.00	3	8.63	8.60	-3	2,190	-0.14%
2024/05/21	10	8.45	0.4	8.50	8.62	9.6	2,146	0.45%
2024/05/17	36.4	8.89	32	8.85	8.75	4.4	1,963	0.22%
2024/05/16	0	0.00	10	8.27	8.42	-10	1,550	-0.64%
2024/05/10	5	7.53	0	0.00	7.53	5	1,213	0.41%
2024/05/06	0	0.00	0.1	7.58	7.58	-0.1	1,196	-0.01%
2024/04/24	0	0.00	0.7	7.30	7.34	-0.7	1,005	-0.07%
2024/04/22	0	0.00	3	7.29	7.29	-3	1,004	-0.30%
2024/04/18	3	7.37	0	0.00	7.37	3	964	0.31%
2024/04/16	2	7.54	6	7.65	7.34	-4	955	-0.42%
2024/04/15	0	0.00	1	7.70	7.71	-1	937	-0.11%
2024/04/11	7	7.80	0	0.00	7.80	7	927	0.75%
2024/04/10	0	0.00	8	7.79	7.74	-8	911	-0.88%
2024/04/08	1	7.71	0	0.00	7.71	1	901	0.11%
2024/04/03	0	7.74	0	0.00	7.72	0	889	0.00%
2024/03/29	1	7.75	0	0.00	7.74	1	875	0.11%
2024/03/26	1	7.75	0	0.00	7.75	1	876	0.11%
2024/03/22	0.3	7.83	0	0.00	7.82	0.3	896	0.04%
2024/03/14	0	7.91	0	0.00	7.87	0	889	0.00%
2024/03/13	31	7.96	4	7.94	7.96	27	900	3.00%
2024/03/08	0.3	7.69	0	0.00	7.72	0.3	1,034	0.03%
2024/03/06	1	7.86	0	0.00	7.87	1	1,029	0.10%
2024/03/05	1	7.90	0	0.00	7.84	1	1,039	0.10%
2024/02/29	1	7.73	2	7.92	7.95	-1	1,037	-0.10%
2024/02/27	1	7.83	0	0.00	7.80	1	1,019	0.10%
2024/02/23	0	0.00	0.3	7.89	7.86	-0.3	1,007	-0.03%
2024/02/22	0	0.00	3.4	7.93	7.92	-3.4	1,016	-0.34%
2024/02/21	0	0.00	1	7.96	7.95	-1	1,022	-0.10%
2024/02/02	0	0.00	0.5	7.80	7.82	-0.5	1,027	-0.05%
2024/02/01	2	7.71	0	0.00	7.80	2	1,027	0.19%
2024/01/31	5	7.82	0	0.00	7.80	5	1,022	0.49%
2024/01/30	2	7.83	0	0.00	7.83	2	1,018	0.20%
2024/01/24	0	0.00	1	7.97	7.96	-1	1,018	-0.10%
2024/01/19	0	0.00	2	7.92	7.91	-2	1,014	-0.20%
2024/01/17	1	7.85	0	0.00	7.84	1	1,019	0.10%
2024/01/15	10	8.05	0	0.00	8.05	10	997	1.00%
2024/01/11	10	8.05	0.4	7.97	8.04	9.6	1,004	0.95%
2024/01/09	0.4	8.09	0	0.00	8.04	0.4	1,023	0.04%
2024/01/08	0.5	8.10	0	0.00	8.13	0.5	1,017	0.05%
2024/01/05	0	0.00	0.7	8.03	8.06	-0.7	1,013	-0.07%
2023/12/25	0	0.00	0.1	8.17	8.10	-0.1	1,018	-0.01%
2023/12/19	1	8.13	0	0.00	8.11	1	1,005	0.10%
2023/12/13	5	8.28	0	0.00	8.24	5	994	0.50%
2023/12/05	0	0.00	5	8.41	8.41	-5	789	-0.63%
2023/12/01	0	0.00	0.7	8.23	8.29	-0.7	748	-0.09%
2023/11/30	0	0.00	2	8.14	8.13	-2	743	-0.27%
2023/11/15	0	0.00	2	8.02	8.01	-2	715	-0.28%
2023/11/14	0	0.00	0.2	8.08	8.03	-0.2	701	-0.03%
2023/11/13	2	8.05	9	8.11	8.08	-7	705	-0.99%
2023/11/06	0	0.00	3	8.13	8.18	-3	773	-0.39%
2023/11/03	0	0.00	0.3	7.96	8.03	-0.3	766	-0.04%
2023/11/02	0	0.00	15	7.91	7.96	-15	778	-1.93%
2023/10/25	3	8.01	0	0.00	8.05	3	887	0.34%
2023/10/06	0	0.00	3	8.05	8.08	-3	1,080	-0.28%
2023/10/04	1	8.04	0	0.00	8.03	1	1,112	0.09%
2023/10/03	5	8.13	0	0.00	8.13	5	1,111	0.45%
2023/09/27	1	8.13	0	0.00	8.13	1	1,194	0.08%
2023/09/25	3	8.24	0	0.00	8.21	3	1,226	0.24%
2023/09/19	10	8.48	0	0.00	8.50	10	1,339	0.75%
2023/09/18	4	8.44	0	0.00	8.48	4	1,455	0.27%
2023/09/06	10	8.54	0	0.00	8.54	10	1,768	0.57%
2023/08/24	0	0.00	0.1	8.38	8.38	-0.1	2,450	0.00%
2023/08/18	0	0.00	3	8.52	8.53	-3	2,822	-0.11%
2023/08/11	0	0.00	0.2	8.60	8.56	-0.2	2,869	-0.01%
2023/08/10	5	8.86	0	0.00	8.68	5	2,870	0.17%
2023/07/25	1	9.20	0	0.00	9.19	1	2,786	0.04%
2023/07/24	1.1	9.50	0	0.00	9.21	1.1	2,776	0.04%
2023/07/13	0.7	9.39	0	0.00	9.40	0.7	2,756	0.02%
2023/07/07	2	9.41	0	0.00	9.37	2	2,872	0.07%
2023/07/06	3	9.51	0	0.00	9.50	3	2,905	0.10%
2023/07/03	0	0.00	3	9.97	9.86	-3	2,998	-0.10%
2023/06/26	4	9.68	7	9.96	10.05	-3	3,048	-0.10%
2023/06/09	1	9.98	0	0.00	9.99	1	2,770	0.04%
2023/06/08	0	0.00	2.1	9.97	9.98	-2.1	2,756	-0.08%
2023/06/07	0	0.00	2	10.00	10.00	-2	2,748	-0.07%
2023/06/05	1	9.92	0	0.00	10.00	1	2,619	0.04%
2023/06/02	1	9.91	18	9.91	9.91	-17	2,525	-0.67%
2023/05/31	0	0.00	0.7	9.66	9.72	-0.7	2,320	-0.03%
2023/05/26	0	0.00	1	9.57	9.32	-1	2,190	-0.05%
2023/05/25	13	9.82	14	9.53	9.83	-1	2,076	-0.05%
2023/05/24	0	0.00	4	9.12	9.14	-4	1,866	-0.21%
2023/05/23	0	0.00	4	9.08	9.07	-4	1,898	-0.21%
2023/05/18	0	0.00	3	8.98	9.00	-3	1,956	-0.15%
2023/05/16	6	8.99	0	0.00	8.94	6	1,948	0.31%
2023/05/15	5	9.12	3	9.18	9.09	2	1,924	0.10%
2023/05/12	0	0.00	0.4	8.77	8.77	-0.4	1,883	-0.02%
2023/05/04	0.8	8.96	1.5	8.97	8.99	-0.6	1,908	-0.03%
2023/04/27	3	9.00	0	0.00	9.00	3	1,989	0.15%
2023/04/21	0	0.00	5	9.16	8.95	-5	1,950	-0.26%
2023/04/20	0	9.29	0	9.29	9.21	0	1,907	0.00%
2023/04/18	0	0.00	2	9.27	9.29	-2	1,870	-0.11%
2023/04/13	1	9.34	1	9.34	9.27	0	1,760	0.00%
2023/04/12	3	9.20	0	0.00	9.34	3	1,738	0.17%
2023/04/11	0	0.00	5	9.16	9.17	-5	1,690	-0.30%
2023/04/10	0.1	9.48	35	9.31	9.34	-34.9	1,649	-2.12%
2023/04/07	28	8.81	10.8	8.80	8.83	17.2	1,520	1.13%
2023/04/06	2	8.80	7	8.86	8.88	-5	1,509	-0.33%
2023/03/31	2	8.94	0	0.00	8.94	2	1,488	0.13%
2023/03/29	2	8.91	0	0.00	9.04	2	1,463	0.14%
2023/03/28	2	8.97	0	0.00	8.92	2	1,436	0.14%
2023/03/27	8	8.97	20	9.08	9.09	-12	1,386	-0.87%
2023/03/24	5	8.81	0	0.00	8.78	5	1,320	0.38%
2023/03/21	0	8.36	0	0.00	8.39	0	1,254	0.00%
2023/03/13	0	0.00	52	8.61	8.62	-52	1,362	-3.82%
2023/03/10	0	8.79	9	8.83	8.81	-9	1,370	-0.66%
2023/03/09	0	0.00	0.3	8.76	8.80	-0.3	1,415	-0.02%
2023/03/08	0	0.00	10	8.77	8.76	-10	1,399	-0.71%
2023/03/07	0	8.68	2.9	8.74	8.75	-2.9	1,395	-0.21%
2023/03/06	4	8.69	3	8.73	8.71	1	1,383	0.07%
2023/03/03	0	0.00	0.3	8.53	8.54	-0.3	1,368	-0.02%
2023/03/02	3	8.48	0	0.00	8.52	3	1,379	0.22%
2023/03/01	0	0.00	2	8.60	8.53	-2	1,374	-0.15%
2023/02/22	3	8.64	5	8.62	8.64	-2	1,344	-0.15%
2023/02/21	3	8.63	0	0.00	8.71	3	1,325	0.23%
2023/02/20	0	0.00	22	8.75	8.90	-22	1,293	-1.70%
2023/02/16	0	0.00	1.9	8.28	8.30	-1.9	1,211	-0.16%
2023/02/14	0	0.00	3	8.24	8.22	-3	1,195	-0.25%
2023/02/09	10	8.22	0	0.00	8.18	10	1,205	0.83%
2023/02/07	0	8.25	0	0.00	8.27	0	1,195	0.00%
2023/02/01	0	0.00	3	8.21	8.20	-3	1,155	-0.26%
2023/01/31	0	0.00	14	8.27	8.14	-14	1,136	-1.23%
2022/12/27	4	7.85	0	0.00	7.79	4	1,059	0.38%
2022/12/14	0	0.00	0.3	8.15	8.13	-0.3	1,068	-0.02%
2022/12/07	5	8.21	6	8.28	8.13	-1	1,059	-0.09%
2022/12/02	0	0.00	1	7.81	7.90	-1	969	-0.10%
2022/12/01	1	8.13	14.1	8.07	8.10	-13.1	929	-1.41%
2022/11/24	5	7.45	0	0.00	7.46	5	890	0.56%
2022/11/15	18	7.39	0	0.00	7.45	18	950	1.89%
2022/11/14	2	7.40	0	0.00	7.45	2	982	0.20%
2022/11/01	0	0.00	1	7.08	7.19	-1	1,260	-0.08%
2022/10/27	0	0.00	2	7.09	7.09	-2	1,277	-0.16%
2022/10/25	0	0.00	0	7.02	7.02	0	1,285	0.00%
2022/10/21	0	0.00	1.3	7.00	7.05	-1.3	1,292	-0.10%
2022/10/17	1	6.97	0	0.00	7.09	1	1,292	0.08%
2022/10/13	1	7.06	0	0.00	7.00	1	1,304	0.08%
2022/10/11	2	7.33	4	7.27	7.28	-2	1,298	-0.15%
2022/09/30	1	7.46	0	0.00	7.55	1	1,333	0.07%
2022/09/28	2	7.68	0	0.00	7.52	2	1,351	0.15%
2022/09/26	2	7.99	3	7.88	7.88	-1	1,392	-0.07%
2022/09/16	0	0.00	0	8.62	8.60	0	1,406	0.00%
2022/09/13	2	8.39	0	0.00	8.34	2	1,391	0.14%
2022/09/12	0	0.00	0.1	8.25	8.37	-0.1	1,424	-0.01%
2022/09/06	2	8.01	0	0.00	8.01	2	1,458	0.14%
2022/09/05	2	8.16	0	0.00	8.13	2	1,463	0.14%
2022/09/02	1	8.46	0	0.00	8.30	1	1,464	0.07%
2022/08/31	2	8.44	0	0.00	8.49	2	1,462	0.14%
2022/08/26	0	0.00	6.5	8.55	8.53	-6.5	1,441	-0.45%
2022/08/23	1	8.49	0	0.00	8.50	1	1,412	0.07%
2022/08/22	15	8.55	0	0.00	8.55	15	1,407	1.07%
2022/08/19	42	8.70	0	0.00	8.74	42	1,389	3.02%
2022/08/18	6	8.50	0	0.00	8.52	6	1,350	0.44%
2022/08/17	0	0.00	10	8.60	8.56	-10	1,333	-0.75%
2022/08/16	0	0.00	8	8.69	8.71	-8	1,258	-0.64%
2022/08/15	0	0.00	25	8.29	8.32	-25	1,145	-2.18%
2022/08/11	10	7.47	0	0.00	7.47	10	1,054	0.95%
2022/08/03	2	7.20	0	0.00	7.20	2	1,066	0.19%
2022/08/02	2	7.32	0	0.00	7.31	2	1,065	0.19%
2022/07/28	0	0.00	0.1	7.33	7.37	-0.1	1,076	-0.01%
2022/07/20	3	7.50	0	0.00	7.43	3	1,135	0.26%
2022/07/12	3	7.31	0	0.00	7.14	3	1,144	0.26%
2022/06/30	2	7.86	0	0.00	7.65	2	1,084	0.18%
2022/06/29	6	8.07	0	0.00	8.05	6	1,067	0.56%
2022/06/23	0	0.00	3	8.00	7.96	-3	1,081	-0.28%
2022/06/21	1	8.10	0	0.00	8.20	1	1,075	0.09%
2022/06/20	1	8.17	0	0.00	8.01	1	1,080	0.09%
2022/06/17	7	8.57	0	0.00	8.51	7	1,063	0.66%
2022/06/16	1	8.65	15	8.88	8.76	-14	1,059	-1.32%
2022/06/15	0	0.00	0.7	8.76	8.81	-0.7	1,059	-0.07%
2022/06/14	2	8.62	0	0.00	8.79	2	1,059	0.19%
2022/06/13	14	8.81	0	0.00	8.73	14	1,060	1.32%
2022/06/09	1	8.87	0	0.00	8.87	1	1,060	0.09%
2022/06/08	10	8.90	0	0.00	8.87	10	1,059	0.94%
2022/06/02	1	8.85	0	0.00	8.93	1	1,137	0.09%
2022/05/30	0	0.00	30	8.89	8.88	-30	1,233	-2.43%
2022/05/20	1	8.80	0	0.00	8.86	1	1,400	0.07%
2022/05/19	0	0.00	2.2	8.74	8.80	-2.2	1,406	-0.16%
2022/05/18	0	0.00	5	8.89	8.89	-5	1,428	-0.35%
2022/05/12	2	8.66	0	0.00	8.64	2	1,515	0.13%
2022/05/09	3	8.86	0	0.00	8.74	3	1,590	0.19%
2022/05/05	1	9.09	10	9.14	9.06	-9	1,621	-0.56%
2022/05/03	0	0.00	2	8.91	8.95	-2	1,745	-0.11%
2022/04/28	10	8.90	0	0.00	8.90	10	1,929	0.52%
2022/04/27	1	8.62	0	0.00	8.86	1	2,054	0.05%
2022/04/21	0	0.00	1	9.03	9.02	-1	2,284	-0.04%
2022/04/19	2	8.96	0	0.00	8.96	2	2,416	0.08%
2022/04/15	1	8.97	0	0.00	8.98	1	2,669	0.04%
2022/04/12	11	8.98	0	0.00	8.99	11	3,177	0.35%
2022/04/08	0	0.00	6	9.09	9.08	-6	3,929	-0.15%
2022/04/01	0	0.00	5	9.14	9.15	-5	5,288	-0.09%
2022/03/31	0	0.00	5	9.21	9.16	-5	5,399	-0.09%
2022/03/28	0	0.00	1	9.14	9.19	-1	5,726	-0.02%
2022/03/22	1	9.24	0	0.00	9.31	1	5,787	0.02%
2022/03/21	1	9.29	0	0.00	9.28	1	5,812	0.02%
2022/03/18	5	9.29	0	0.00	9.30	5	5,886	0.08%
2022/03/14	5	9.14	0	0.00	9.24	5	6,453	0.08%
2022/03/08	0	0.00	4	9.16	9.01	-4	6,471	-0.06%
2022/03/07	6	9.18	0	9.22	9.17	6	6,471	0.09%
2022/03/03	13	9.57	0	0.00	9.59	13	6,602	0.20%
2022/02/24	1	9.33	11	9.45	9.43	-10	6,670	-0.15%
2022/02/23	2	9.53	0	0.00	9.51	2	6,642	0.03%
2022/02/22	1	9.47	10	9.55	9.50	-9	6,642	-0.14%
2022/02/17	6	9.63	2	9.63	9.69	4	6,620	0.06%
2022/02/16	1	9.65	1	9.71	9.70	0	6,617	0.00%
2022/02/15	6	9.64	3	9.64	9.55	3	6,641	0.05%
2022/02/14	3.3	9.68	0	0.00	9.63	3.3	6,638	0.05%
2022/02/11	1	9.81	2	9.81	9.85	-1	6,615	-0.02%
2022/02/10	7	9.85	0	0.00	9.85	7	6,626	0.11%
2022/02/09	1	9.99	5	9.94	9.97	-4	6,627	-0.06%
2022/02/07	1	9.69	0	0.00	9.71	1	6,710	0.01%
2022/01/25	8	9.58	1	9.45	9.45	7	6,687	0.10%
2022/01/24	1	9.79	0	0.00	9.78	1	6,613	0.02%
2022/01/19	1	10.00	10.1	10.30	10.05	-9.1	6,359	-0.14%
2022/01/18	12	9.96	0	0.00	9.80	12	6,266	0.19%
2022/01/17	19	9.93	1	9.99	10.05	18	6,218	0.29%
2022/01/14	0	0.00	1	9.82	9.80	-1	6,190	-0.02%
2022/01/13	3	9.99	0	10.00	10.00	3	6,126	0.05%
2022/01/12	1	10.10	1	10.15	10.10	0	6,061	0.00%
2022/01/11	2	10.10	10	10.05	10.10	-8	6,006	-0.13%
2022/01/10	1	10.70	0	0.00	10.60	1	5,829	0.02%
2022/01/07	1	10.70	0	0.00	10.60	1	5,747	0.02%
2022/01/06	5	11.01	0	0.00	11.00	5	5,605	0.09%
2022/01/05	0	0.00	1	11.45	11.25	-1	5,463	-0.02%
2022/01/04	2	11.70	18.4	11.69	11.65	-16.4	5,238	-0.31%
2022/01/03	36	11.33	10	11.27	11.40	26	4,828	0.54%
2021/12/30	62	11.59	12	11.65	11.75	50	4,470	1.12%
2021/12/29	13	11.24	48.7	11.22	11.25	-35.7	3,769	-0.95%
2021/12/28	5	10.20	0	0.00	10.25	5	3,205	0.16%
2021/12/27	1	10.05	8	10.24	10.25	-7	3,139	-0.22%
2021/12/24	0	0.00	2	10.00	9.97	-2	3,049	-0.07%
2021/12/23	1	9.97	6	9.97	9.97	-5	2,973	-0.17%
2021/12/17	0	0.00	5	9.50	9.50	-5	2,775	-0.18%
2021/12/16	5.5	9.57	2	9.70	9.47	3.5	2,760	0.13%
2021/12/15	4	9.47	0	0.00	9.45	4	2,712	0.15%
2021/12/14	4	9.60	0	0.00	9.42	4	2,690	0.15%
2021/12/10	37	10.06	2	10.15	9.93	35	2,513	1.39%
2021/12/09	2	9.62	10	10.15	10.15	-8	2,274	-0.35%
2021/12/08	0	0.00	7	9.21	9.26	-7	2,023	-0.35%
2021/12/07	0	0.00	3	9.17	9.15	-3	2,006	-0.15%
2021/12/06	2	9.12	1	9.12	9.11	1	2,009	0.05%
2021/12/03	3	9.16	0	0.00	9.18	3	2,007	0.15%
2021/12/02	5	9.11	0	0.00	9.15	5	1,999	0.25%
2021/12/01	0	0.00	5	9.00	9.24	-5	1,987	-0.25%
2021/11/30	3	8.90	0	0.00	8.90	3	1,968	0.15%
2021/11/26	2	9.41	0	0.00	9.20	2	1,829	0.11%
2021/11/24	1	9.52	0	0.00	9.51	1	1,751	0.06%
2021/11/23	0	0.00	5	9.71	9.59	-5	1,737	-0.29%
2021/11/19	0	0.00	7	9.63	9.56	-7	1,727	-0.41%
2021/11/17	0	0.00	2	9.56	9.63	-2	1,766	-0.11%
2021/11/16	0	0.00	220	9.57	9.56	-220	1,793	-12.27%	大賣/鉅額交易
2021/11/15	2	9.54	0	0.00	9.54	2	1,798	0.11%
2021/11/12	25	9.65	70	9.56	9.56	-45	1,807	-2.49%
2021/11/11	1	9.76	0	0.00	9.76	1	1,798	0.06%
2021/11/08	0	0.00	6	9.95	9.95	-6	1,969	-0.30%
2021/11/04	0	0.00	2	10.15	10.10	-2	2,265	-0.09%
2021/11/02	1	9.75	0	0.00	9.72	1	2,918	0.03%
2021/11/01	2	9.76	0	0.00	9.76	2	3,043	0.07%
2021/10/29	3	9.81	0	0.00	9.78	3	3,046	0.10%
2021/10/28	2	9.74	0	0.00	9.90	2	3,040	0.07%
2021/10/27	0	0.00	11	9.69	9.70	-11	3,030	-0.36%
2021/10/26	0	0.00	2	9.70	9.70	-2	3,032	-0.07%
2021/10/22	1	9.45	40	9.46	9.54	-39	3,050	-1.28%
2021/10/21	3	9.47	0	0.00	9.54	3	3,073	0.10%
2021/10/20	1	9.44	40	9.49	9.50	-39	3,104	-1.26%
2021/10/19	0	0.00	2	9.39	9.46	-2	3,115	-0.06%
2021/10/15	0	0.00	5	9.31	9.31	-5	3,183	-0.16%
2021/10/14	1	9.20	0	0.00	9.25	1	3,209	0.03%
2021/10/13	1	9.25	0	0.00	9.25	1	3,257	0.03%
2021/10/12	3	9.27	0	0.00	9.35	3	3,286	0.09%
2021/10/08	0	0.00	0.1	9.25	9.31	-0.1	3,310	0.00%
2021/10/06	0	0.00	7	9.08	9.08	-7	3,358	-0.21%
2021/10/04	2	9.18	6	9.19	9.15	-4	3,397	-0.12%
2021/10/01	2	9.45	10	9.53	9.45	-8	3,393	-0.24%
2021/09/29	1	9.53	1	9.57	9.57	0	3,442	0.00%
2021/09/28	1	9.65	0	0.00	9.68	1	3,502	0.03%
2021/09/27	2	9.71	3	9.61	9.71	-1	3,672	-0.03%
2021/09/24	3	9.58	10	9.58	9.59	-7	3,853	-0.18%
2021/09/22	0	0.00	7	9.58	9.53	-7	3,917	-0.18%
2021/09/16	1	9.49	0	0.00	9.50	1	3,929	0.03%
2021/09/14	10	9.57	0	0.00	9.60	10	3,944	0.25%
2021/09/06	1	9.80	1	9.67	9.66	0	4,053	0.00%
2021/09/01	0	0.00	2	9.83	9.83	-2	4,023	-0.05%
2021/08/31	1	9.69	0	0.00	9.69	1	4,015	0.02%
2021/08/26	1	9.68	0	0.00	9.68	1	4,103	0.02%
2021/08/25	0	0.00	33	9.61	9.67	-33	4,136	-0.80%
2021/08/24	2.5	9.51	0	0.00	9.59	2.5	4,151	0.06%
2021/08/23	0	0.00	10	9.51	9.58	-10	4,196	-0.24%
2021/08/20	1	9.49	0	0.00	9.43	1	4,200	0.02%
2021/08/19	7	9.62	0	0.00	9.55	7	4,214	0.17%
2021/08/18	3	9.68	11	9.82	9.82	-8	4,214	-0.19%
2021/08/17	0	0.00	3	9.82	9.82	-3	4,233	-0.07%
2021/08/16	7	9.53	20	9.64	9.53	-13	4,225	-0.31%
2021/08/13	6	9.93	0	0.00	9.91	6	4,188	0.14%
2021/08/12	5	10.24	0	0.00	10.15	5	4,177	0.12%
2021/08/11	1	10.55	1	10.90	10.65	0	4,159	0.00%
2021/08/10	22	10.94	72	11.08	10.40	-50	4,112	-1.22%
2021/08/09	105	11.68	86	12.08	11.50	19	4,094	0.46%	大買/
2021/08/06	0	0.00	1	11.40	11.40	-1	3,679	-0.03%
2021/08/05	0	0.00	2	10.40	10.40	-2	3,635	-0.06%
2021/08/04	1	9.44	0	0.00	9.46	1	3,665	0.03%
2021/08/02	2	9.47	0	0.00	9.46	2	3,851	0.05%
2021/07/30	0	0.00	0	9.56	9.54	0	3,889	0.00%
2021/07/28	0	0.00	27	9.56	9.56	-27	4,050	-0.67%
2021/07/27	0	0.00	11	9.98	9.78	-11	4,183	-0.26%
2021/07/21	1	9.62	0	0.00	9.58	1	4,589	0.02%
2021/07/20	0	0.00	4	9.93	9.89	-4	4,712	-0.08%
2021/07/19	4	10.00	0.2	10.05	10.10	3.8	4,873	0.08%
2021/07/15	0	0.00	4	9.89	9.94	-4	6,101	-0.07%
2021/07/14	4	9.82	5	9.70	9.72	-1	6,521	-0.02%
2021/07/13	0	0.00	6.2	9.97	9.86	-6.2	6,684	-0.09%
2021/07/12	5	9.98	1.1	9.91	9.90	3.9	6,768	0.06%
2021/07/09	0	0.00	15	9.96	9.90	-15	6,811	-0.22%
2021/07/08	5	9.92	0	0.00	9.88	5	6,906	0.07%
2021/07/07	0	0.00	15	10.00	9.86	-15	7,050	-0.21%
2021/07/06	1	10.00	4	10.15	9.96	-3	7,140	-0.04%
2021/07/05	4	10.00	0.6	10.15	10.20	3.4	7,236	0.05%
2021/07/02	0	0.00	6	10.37	9.90	-6	7,364	-0.08%
2021/07/01	16	9.70	8	10.00	10.15	8	7,257	0.11%
2021/06/29	6	9.21	0	0.00	9.16	6	7,237	0.08%
2021/06/28	1	9.33	0	0.00	9.32	1	7,271	0.01%
2021/06/21	2	9.30	0	0.00	9.31	2	7,686	0.03%
2021/06/18	10	9.71	0	0.00	9.64	10	7,719	0.13%
2021/06/16	3	9.80	0	0.00	9.68	3	7,836	0.04%
2021/06/11	0	0.00	3	9.81	9.81	-3	7,876	-0.04%
2021/06/09	0.1	9.75	4	10.00	9.78	-3.9	7,892	-0.05%
2021/06/07	4	9.93	0	0.00	9.91	4	7,915	0.05%
2021/06/04	0	0.00	2	10.25	10.10	-2	7,895	-0.03%
2021/06/02	0	0.00	5	10.25	10.10	-5	7,873	-0.06%
2021/06/01	0	0.00	15	10.11	10.15	-15	7,850	-0.19%
2021/05/31	13	10.00	0	0.00	10.00	13	7,835	0.17%
2021/05/28	3	9.61	0	0.00	9.75	3	7,797	0.04%
2021/05/26	5	9.62	10	9.53	9.63	-5	7,747	-0.06%
2021/05/25	6	9.58	0	0.00	9.56	6	7,756	0.08%
2021/05/24	0	0.00	5	9.42	9.41	-5	7,789	-0.06%
2021/05/21	1	9.30	0	0.00	9.38	1	7,817	0.01%
2021/05/20	0	0.00	2	9.32	9.20	-2	7,829	-0.03%
2021/05/19	2	9.09	0	0.00	9.08	2	7,813	0.03%
2021/05/18	0	0.00	2	8.43	9.04	-2	7,769	-0.03%
2021/05/17	8	8.38	0	0.00	8.37	8	7,684	0.10%
2021/05/14	11	9.45	3	9.75	9.30	8	7,592	0.11%
2021/05/13	2.2	9.56	15	9.40	9.61	-12.8	7,488	-0.17%
2021/05/12	5	9.83	10	10.15	9.95	-5	7,372	-0.07%
2021/05/11	24	10.85	51	10.72	10.40	-27	7,214	-0.37%
2021/05/10	2	11.05	13	11.12	11.20	-11	7,096	-0.16%
2021/05/07	3	10.98	16	11.08	11.25	-13	7,074	-0.18%
2021/05/06	14	10.93	1.1	11.05	10.85	12.9	7,054	0.18%
2021/05/05	22	11.21	0	0.00	10.95	22	6,988	0.31%
2021/05/04	9	11.49	10	11.66	11.15	-1	6,914	-0.01%
2021/05/03	2	12.05	27	12.11	11.95	-25	6,757	-0.37%
2021/04/29	7	12.57	6	12.93	12.45	1	6,688	0.01%
2021/04/28	2	12.38	17	12.74	12.80	-15	6,581	-0.23%
2021/04/27	0	0.00	2.2	12.55	12.60	-2.2	6,603	-0.03%
2021/04/26	6	12.29	12.2	12.54	12.80	-6.2	6,606	-0.09%
2021/04/23	10	12.05	4	11.95	12.20	6	6,475	0.09%
2021/04/22	33	12.74	299.8	12.98	12.10	-266.8	6,339	-4.21%	大賣/鉅額交易
2021/04/21	67.5	13.32	19	13.48	13.35	48.5	5,837	0.83%
2021/04/20	12	12.18	41.1	12.63	12.90	-29.1	5,116	-0.57%
2021/04/19	5	11.70	24.9	11.72	11.75	-19.9	4,727	-0.42%
2021/04/16	7	11.23	28	11.30	11.35	-21	4,570	-0.46%
2021/04/15	0	0.00	7	11.15	11.15	-7	4,514	-0.16%
2021/04/14	15	10.91	8	11.03	11.10	7	4,503	0.16%
2021/04/13	0	11.35	12.3	11.40	11.00	-12.3	4,482	-0.27%
2021/04/12	2	10.93	6	11.03	11.20	-4	4,375	-0.09%
2021/04/09	19	11.08	2	11.00	11.00	17	4,303	0.40%
2021/04/08	10	11.18	255.8	11.28	11.20	-245.8	4,228	-5.81%	大賣/鉅額交易
2021/04/07	11	10.75	10	10.85	10.90	1	4,120	0.02%
2021/04/06	23.9	10.92	3	10.88	10.80	20.9	4,131	0.51%
2021/04/01	9	10.50	0.6	10.40	10.50	8.4	4,043	0.21%
2021/03/31	15	10.55	5	10.55	10.50	10	4,142	0.24%
2021/03/30	2	10.60	14.7	10.64	10.75	-12.7	4,362	-0.29%
2021/03/29	1	10.30	2	10.43	10.40	-1	4,267	-0.02%
2021/03/26	11	10.65	5	10.74	10.50	6	4,228	0.14%
2021/03/25	0	0.00	10	10.23	10.20	-10	4,168	-0.24%
2021/03/24	10.9	10.35	5	10.30	10.40	5.9	4,211	0.14%
2021/03/23	6	10.43	12	10.33	10.30	-6	4,220	-0.14%
2021/03/22	0	0.00	4	10.30	10.70	-4	4,224	-0.09%
2021/03/19	4	10.30	0	0.00	10.25	4	4,164	0.10%
2021/03/18	4	10.30	4	10.35	10.40	0	4,191	0.00%
2021/03/17	5	10.10	4	10.25	10.20	1	4,353	0.02%
2021/03/16	4	10.15	0	0.00	10.20	4	4,478	0.09%
2021/03/15	5	10.15	0	0.00	10.20	5	4,705	0.11%
2021/03/12	1	10.20	4	10.15	10.20	-3	5,115	-0.06%
2021/03/11	4	10.15	10.8	10.29	10.20	-6.8	5,812	-0.12%
2021/03/09	0	0.00	4	10.05	10.05	-4	6,132	-0.07%
2021/03/08	6	10.13	0	0.00	10.10	6	6,247	0.10%
2021/03/05	5	10.14	4	10.15	10.10	1	6,490	0.02%
2021/03/04	4	10.20	1	10.20	10.30	3	6,734	0.04%
2021/03/03	3	10.10	18.6	10.18	10.15	-15.6	6,827	-0.23%
2021/03/02	5	10.47	0	0.00	10.20	5	7,054	0.07%
2021/02/26	0	0.00	16	10.44	10.45	-16	7,239	-0.22%
2021/02/25	30	10.60	4	10.59	10.55	26	7,266	0.36%
2021/02/24	11	10.62	2	10.70	10.45	9	7,299	0.12%
2021/02/23	0	0.00	11	10.60	10.60	-11	7,284	-0.15%
2021/02/22	0	0.00	10.4	10.47	10.45	-10.4	7,350	-0.14%
2021/02/19	24	10.37	10	10.20	10.40	14	7,398	0.19%
2021/02/18	0.5	10.15	1	10.20	10.10	-0.5	7,385	-0.01%
2021/02/17	2	9.94	0	0.00	10.10	2	7,394	0.03%
2021/02/05	23	9.91	32	10.05	9.91	-9	7,387	-0.12%
2021/02/04	15	10.04	0	10.10	10.10	15	7,331	0.20%
2021/02/03	10	10.15	5	10.30	10.15	5	7,320	0.07%
2021/02/02	5	10.15	20.3	10.17	10.20	-15.3	7,341	-0.21%
2021/01/29	0	0.00	9	10.15	10.15	-9	7,378	-0.12%
2021/01/28	5	10.20	5	10.25	10.20	0	7,437	0.00%
2021/01/26	0.6	10.25	8	10.30	10.30	-7.4	7,448	-0.10%
2021/01/25	0	0.00	1.2	10.40	10.40	-1.2	7,451	-0.02%
2021/01/22	2	10.25	1	10.60	10.60	1	7,455	0.01%
2021/01/21	201	10.48	0.1	10.50	10.35	200.9	7,446	2.70%	大買/鉅額交易
2021/01/20	20	10.73	6	10.55	10.55	14	7,483	0.19%
2021/01/19	0	0.00	15	10.82	11.20	-15	7,358	-0.20%
2021/01/18	0	0.00	5	10.25	10.20	-5	7,326	-0.07%
2021/01/15	17	10.36	0	0.00	10.30	17	7,334	0.23%
2021/01/14	28	10.65	19	10.70	10.50	9	7,375	0.12%
2021/01/13	0	0.00	6	10.56	10.55	-6	7,438	-0.08%
2021/01/12	6	10.38	1	10.45	10.35	5	7,503	0.07%
2021/01/11	3	10.55	2	10.55	10.60	1	7,617	0.01%
2021/01/08	8	10.51	6.1	10.58	10.65	1.9	7,992	0.02%
2021/01/07	2	10.70	1	10.70	10.65	1	8,153	0.01%
2021/01/06	16	10.64	17	10.64	10.60	-1	8,144	-0.01%
2021/01/05	6	10.82	4	10.95	10.85	2	8,141	0.02%
2021/01/04	6	10.93	0	0.00	10.90	6	8,296	0.07%
2020/12/31	2	10.95	4	10.95	10.90	-2	8,498	-0.02%
2020/12/30	5	11.13	2	11.30	11.00	3	8,655	0.03%
2020/12/29	0	0.00	4	11.20	11.05	-4	8,752	-0.05%
2020/12/28	7	11.23	0	0.00	11.20	7	8,855	0.08%
2020/12/25	25	11.38	0.2	11.35	11.35	24.8	8,937	0.28%
2020/12/24	0	0.00	17	11.55	11.55	-17	8,998	-0.19%
2020/12/23	1	10.60	11	10.74	11.05	-10	8,876	-0.11%
2020/12/22	4	10.70	6	10.90	10.65	-2	8,902	-0.02%
2020/12/21	5	11.00	0	0.00	10.95	5	9,078	0.06%
2020/12/18	1	10.70	16	10.77	10.80	-15	9,291	-0.16%
2020/12/17	11	10.65	0	0.00	10.75	11	9,370	0.12%
2020/12/16	7	10.73	0	0.00	10.80	7	9,538	0.07%
2020/12/15	0	0.00	5	10.65	10.65	-5	9,633	-0.05%
2020/12/14	15	10.75	10	10.90	10.95	5	9,739	0.05%
2020/12/11	13	10.91	0.5	10.85	10.90	12.5	9,948	0.13%
2020/12/10	16	11.49	30	11.58	11.45	-14	10,159	-0.14%
2020/12/09	2	11.65	2.4	11.75	11.75	-0.4	10,542	0.00%
2020/12/08	30	11.91	90	12.10	11.95	-60	11,314	-0.53%
2020/12/07	92	11.52	38.1	12.22	12.30	53.9	11,057	0.49%
2020/12/04	16	11.19	0	0.00	11.20	16	10,467	0.15%
2020/12/02	0	0.00	6	11.29	11.10	-6	10,410	-0.06%
2020/12/01	7	11.20	60	11.44	11.40	-53	10,667	-0.50%
2020/11/30	4	11.50	14	11.60	11.00	-10	10,487	-0.10%
2020/11/27	0	0.00	10	11.20	11.20	-10	10,355	-0.10%
2020/11/26	26	11.11	0	0.00	11.20	26	10,322	0.25%
2020/11/25	0	0.00	9	10.85	11.15	-9	10,155	-0.09%
2020/11/24	15	10.48	0	0.00	10.50	15	10,123	0.15%
2020/11/23	4	10.40	1	10.55	10.50	3	10,210	0.03%
2020/11/20	5	10.70	4	10.75	10.70	1	10,250	0.01%
2020/11/19	5.6	10.85	1.2	10.95	10.80	4.4	10,348	0.04%
2020/11/17	4	10.35	50	10.37	10.30	-46	10,527	-0.44%
2020/11/16	2	10.45	4	10.45	10.35	-2	10,691	-0.02%
2020/11/12	0	0.00	0	10.30	10.40	0	11,765	0.00%
2020/11/11	4	10.50	0.5	10.35	10.35	3.5	11,900	0.03%
2020/11/10	1	10.45	0	0.00	10.40	1	11,905	0.01%
2020/11/05	20	10.73	0	0.00	10.85	20	12,035	0.17%
2020/11/04	1	10.50	1	10.50	10.40	0	11,987	0.00%
2020/11/03	0	0.00	25.3	10.48	10.45	-25.3	12,058	-0.21%
2020/11/02	2	10.30	0	0.00	10.30	2	12,074	0.02%
2020/10/30	5.8	10.53	0	0.00	10.40	5.8	12,130	0.05%
2020/10/29	0	0.00	15.7	10.54	10.50	-15.7	12,205	-0.13%
2020/10/28	10	10.85	0	0.00	10.70	10	12,258	0.08%
2020/10/26	12	10.52	30.4	10.62	10.50	-18.4	12,347	-0.15%
2020/10/23	0.5	10.75	0.2	10.75	10.80	0.3	12,336	0.00%
2020/10/22	15	10.78	2	10.85	10.75	13	12,372	0.11%
2020/10/20	12	11.59	40	11.70	11.55	-28	12,409	-0.23%
2020/10/19	0	0.00	13	11.92	11.75	-13	12,444	-0.10%
2020/10/16	44	11.70	3	12.15	11.70	41	12,426	0.33%
2020/10/15	83	11.17	0.4	11.35	11.35	82.6	12,199	0.68%
2020/10/14	0	0.00	0.9	10.30	10.35	-0.9	12,315	-0.01%
2020/10/13	2.7	10.42	3.4	10.35	10.35	-0.7	12,609	-0.01%
2020/10/12	3.5	10.93	11.2	10.99	10.80	-7.7	13,172	-0.06%
2020/09/28	57	5.61	4	5.71	5.53	53	13,380	0.40%
2020/09/25	9	5.53	6	5.67	5.64	3	13,275	0.02%
2020/09/24	7	5.84	50	5.88	5.81	-43	13,135	-0.33%
2020/09/23	2	5.99	6	6.07	6.00	-4	13,040	-0.03%
2020/09/22	0	0.00	17	6.04	6.00	-17	13,076	-0.13%
2020/09/21	0	0.00	22	6.05	6.01	-22	13,134	-0.17%
2020/09/18	2	6.15	0	0.00	6.11	2	13,122	0.02%
2020/09/17	10	6.26	15	6.23	6.18	-5	13,170	-0.04%
2020/09/16	12	6.29	9	6.26	6.29	3	13,261	0.02%
2020/09/15	11	6.19	0	0.00	6.36	11	13,174	0.08%
2020/09/14	8	6.35	13	6.50	6.35	-5	12,959	-0.04%
2020/09/11	20	6.48	17	6.48	6.43	3	12,898	0.02%
2020/09/10	3	6.49	42	6.47	6.42	-39	12,756	-0.31%
2020/09/09	2	6.32	0	0.00	6.40	2	12,649	0.02%
2020/09/08	52	6.42	35	6.42	6.25	17	12,571	0.14%
2020/09/07	80	6.69	30	6.58	6.54	50	12,413	0.40%
2020/09/04	20	6.42	6	6.61	6.51	14	12,147	0.12%
2020/09/03	96	6.47	82	6.58	6.69	14	11,812	0.12%
2020/09/02	2	5.95	7	6.10	6.18	-5	10,890	-0.05%
2020/09/01	0	0.00	9	5.97	6.01	-9	10,833	-0.08%
2020/08/31	10	5.90	0	0.00	5.87	10	10,824	0.09%
2020/08/28	20	5.98	17	5.99	5.92	3	10,883	0.03%
2020/08/27	37	6.08	9	6.03	6.12	28	10,860	0.26%
2020/08/25	0	0.00	8	5.90	5.85	-8	10,518	-0.08%
2020/08/24	13	5.73	0	0.00	5.69	13	10,517	0.12%
2020/08/21	19	5.65	20	5.70	5.70	-1	10,590	-0.01%
2020/08/20	2	5.80	10	5.85	5.55	-8	10,736	-0.07%
2020/08/18	0	0.00	5	6.09	6.02	-5	10,641	-0.05%
2020/08/17	630	6.02	20	6.02	6.07	610	10,739	5.68%	大買/鉅額交易
2020/08/14	0.9	6.01	5.1	5.81	6.04	-4.2	10,833	-0.04%
2020/08/13	1	5.89	11.7	5.91	5.77	-10.7	11,006	-0.10%
2020/08/12	2	5.73	5.4	5.79	5.88	-3.4	11,446	-0.03%
2020/08/11	46	6.20	22	6.27	5.94	24	12,223	0.20%
2020/08/10	2	5.65	25	6.01	6.13	-23	11,838	-0.19%
2020/08/06	0	0.00	5	5.60	5.51	-5	11,958	-0.04%
2020/08/05	0	0.00	15	5.55	5.52	-15	12,396	-0.12%
2020/08/04	1	5.50	36.3	5.51	5.54	-35.3	12,581	-0.28%
2020/08/03	0	0.00	2	5.42	5.37	-2	12,865	-0.02%
2020/07/31	3	5.40	0	0.00	5.36	3	12,874	0.02%
2020/07/30	5	5.23	5	5.43	5.45	0	12,845	0.00%
2020/07/28	5	5.18	1	5.10	5.16	4	12,758	0.03%
2020/07/27	0	0.00	1	5.33	5.20	-1	12,756	-0.01%
2020/07/23	10	5.60	3	5.59	5.60	7	12,657	0.06%
2020/07/22	0	0.00	24	5.61	5.65	-24	12,643	-0.19%
2020/07/21	5	5.56	2	5.54	5.48	3	12,557	0.02%
2020/07/20	3	5.45	2	5.48	5.45	1	12,522	0.01%
2020/07/17	6	5.49	0	0.00	5.41	6	12,490	0.05%
2020/07/16	12	5.58	0.1	5.58	5.61	11.9	12,411	0.10%
2020/07/15	4	5.70	20	5.66	5.63	-16	12,360	-0.13%
2020/07/14	58	5.76	60	5.72	5.77	-2	12,309	-0.02%
2020/07/13	0	0.00	20	5.97	5.92	-20	12,195	-0.16%
2020/07/10	6	5.89	0	0.00	5.90	6	12,102	0.05%
2020/07/09	2	5.77	10	5.90	5.77	-8	11,802	-0.07%
2020/07/08	71	6.15	32	6.17	6.12	39	11,498	0.34%
2020/07/07	22	5.60	29	5.59	5.84	-7	10,895	-0.06%
2020/07/06	10	5.29	73	5.35	5.31	-63	10,586	-0.60%
2020/07/03	15	5.26	0	0.00	5.23	15	10,535	0.14%
2020/07/01	55	5.32	8	5.34	5.30	47	10,472	0.45%
2020/06/30	30	5.00	2	5.20	5.24	28	10,311	0.27%
2020/06/29	1	5.01	4	5.12	5.01	-3	10,136	-0.03%
2020/06/24	14	5.01	0	0.00	5.04	14	10,025	0.14%
2020/06/23	4	5.14	0	0.00	5.14	4	9,827	0.04%
2020/06/22	1	5.32	9.8	5.32	5.31	-8.8	9,634	-0.09%
2020/06/12	1	5.37	0	0.00	5.47	1	9,683	0.01%
2020/06/10	0	0.00	2	5.92	5.84	-2	9,621	-0.02%
2020/06/08	14	5.80	0	0.00	5.74	14	9,640	0.15%
2020/06/05	6	5.86	1	5.90	5.81	5	9,576	0.05%
2020/06/04	0	0.00	2	6.03	5.84	-2	9,557	-0.02%
2020/06/03	33	5.90	0.5	5.83	5.87	32.5	9,500	0.34%
2020/06/02	0	0.00	5	5.67	5.66	-5	9,359	-0.05%
2020/06/01	1	5.70	0	0.00	5.66	1	9,332	0.01%
2020/05/29	0	0.00	0.5	5.65	5.69	-0.5	9,279	-0.01%
2020/05/27	5	5.85	6	5.86	5.80	-1	9,089	-0.01%
2020/05/25	2	5.54	10	5.58	5.57	-8	8,848	-0.09%
2020/05/22	65	5.71	0	0.00	5.70	65	8,761	0.74%
2020/05/21	2	5.64	3	5.77	5.62	-1	8,606	-0.01%
2020/05/20	9	5.61	0	0.00	5.95	9	8,366	0.11%
2020/05/19	21	6.00	6	5.96	5.79	15	7,940	0.19%
2020/05/18	93	7.40	3	7.00	6.40	90	7,425	1.21%
2020/05/15	0	0.00	11.2	7.10	7.10	-11.2	6,484	-0.17%
2020/05/14	5	6.46	7	6.46	6.46	-2	6,211	-0.03%
2020/05/13	2	5.88	10.7	5.88	5.88	-8.7	5,918	-0.15%
2020/05/12	5	4.90	5.5	5.30	5.35	-0.5	5,527	-0.01%
2020/05/11	0	0.00	8	4.82	4.87	-8	5,085	-0.16%
2020/05/08	9	4.45	0	0.00	4.43	9	4,875	0.18%
2020/05/07	0	0.00	2	4.83	4.84	-2	4,499	-0.04%
2020/05/05	5	4.90	0	0.00	4.91	5	4,515	0.11%
2020/05/04	0	0.00	1	4.90	4.90	-1	4,537	-0.02%
2020/04/30	0	0.00	0.3	5.00	5.04	-0.3	4,592	-0.01%
2020/04/29	0	0.00	3.3	5.00	4.99	-3.3	4,634	-0.07%
2020/04/21	0	0.00	2	4.78	4.63	-2	4,683	-0.04%
2020/04/17	10	5.00	0	0.00	4.99	10	4,617	0.22%
2020/04/16	0	0.00	5.7	5.03	5.05	-5.7	4,550	-0.13%
2020/04/15	0	0.00	2	5.08	5.09	-2	4,527	-0.04%
2020/04/09	25	5.01	3	4.91	4.86	22	4,603	0.48%
2020/04/08	0	0.00	0.8	4.78	4.82	-0.8	4,523	-0.02%
2020/04/07	0	0.00	0.5	4.49	4.52	-0.5	4,451	-0.01%
2020/03/31	5	4.32	10	4.36	4.24	-5	4,415	-0.11%
2020/03/30	0	0.00	7	4.06	4.23	-7	4,397	-0.16%
2020/03/27	0	0.00	1	4.16	4.15	-1	4,342	-0.02%
2020/03/25	10	4.29	0	0.00	4.20	10	4,378	0.23%
2020/03/24	0	0.00	1	4.12	4.08	-1	4,348	-0.02%
2020/03/23	6	4.01	3	4.03	3.98	3	4,365	0.07%
2020/03/20	3	3.75	21	3.75	3.78	-18	4,419	-0.41%
2020/03/13	0	0.00	2	4.06	4.15	-2	4,670	-0.04%
2020/03/12	5	4.49	5.9	4.51	4.50	-0.9	4,522	-0.02%
2020/03/11	1	5.01	2	5.02	4.90	-1	4,477	-0.02%
2020/03/10	2	4.90	5	4.76	4.95	-3	4,460	-0.07%
2020/03/09	0	0.00	13	5.14	4.95	-13	4,407	-0.29%
2020/02/24	0	0.00	51.3	5.86	5.76	-51.3	4,677	-1.10%
2020/02/21	0	0.00	5	5.92	5.95	-5	4,660	-0.11%
2020/02/17	0	0.00	0	5.88	5.88	0	4,803	0.00%
2020/02/14	15	5.97	0	0.00	5.96	15	4,800	0.31%
2020/02/13	0	0.00	2	6.07	5.99	-2	4,853	-0.04%
2020/02/12	4	5.96	6	6.00	6.01	-2	4,916	-0.04%
2020/02/11	6	5.99	0	0.00	6.00	6	4,895	0.12%
2020/02/10	0	0.00	6	5.86	5.88	-6	4,894	-0.12%
2020/02/07	6	6.12	16	6.02	5.96	-10	4,912	-0.20%
2020/02/06	16	6.12	0	0.00	6.12	16	4,918	0.33%
2020/02/04	0	0.00	3	5.66	5.90	-3	5,053	-0.06%
2020/02/03	10	5.28	10	5.38	5.55	0	4,990	0.00%
2020/01/31	3	5.92	0	0.00	5.86	3	4,906	0.06%
2020/01/30	14.5	5.99	126	6.02	5.99	-111.5	4,890	-2.28%	大賣/鉅額交易
2020/01/20	2	6.66	0	0.00	6.65	2	4,809	0.04%
2020/01/15	0	0.00	1	6.78	6.76	-1	4,805	-0.02%
2020/01/13	1	6.74	0	0.00	6.70	1	4,876	0.02%
2020/01/10	0	0.00	5	6.75	6.73	-5	4,902	-0.10%
2020/01/06	16	6.81	0	0.00	6.80	16	4,938	0.32%
2020/01/03	20	7.07	0.3	7.00	7.02	19.7	4,869	0.40%
2020/01/02	0	0.00	5	7.12	7.14	-5	4,808	-0.10%
2019/12/30	5	7.18	0	0.00	7.15	5	4,968	0.10%
2019/12/26	0	0.00	5	7.12	7.16	-5	5,135	-0.10%
2019/12/25	15.4	7.09	0	0.00	7.10	15.4	5,223	0.30%
2019/12/24	0	0.00	5	7.11	7.10	-5	5,254	-0.10%
2019/12/23	9	7.07	13	7.07	7.08	-4	5,252	-0.08%
2019/12/20	7	7.06	0	0.00	7.07	7	5,265	0.13%
2019/12/19	13	7.16	0	0.00	7.16	13	5,208	0.25%
2019/12/18	7	7.18	0	0.00	7.18	7	5,243	0.13%
2019/12/17	4	7.27	5	7.25	7.25	-1	5,187	-0.02%
2019/12/16	6	7.35	17	7.38	7.49	-11	5,088	-0.22%
2019/12/13	4	7.19	0	0.00	7.19	4	4,858	0.08%
2019/12/12	13	7.17	5	7.14	7.15	8	4,791	0.17%
2019/12/11	7	7.29	20	7.29	7.23	-13	4,752	-0.27%
2019/12/10	10	7.09	20	7.10	7.10	-10	4,633	-0.22%
2019/12/09	0	0.00	1.5	6.95	6.98	-1.5	4,593	-0.03%
2019/12/05	3	6.91	0	0.00	6.93	3	4,580	0.07%
2019/12/04	5	6.92	5	6.96	6.92	0	4,654	0.00%
2019/12/03	5	7.00	0	0.00	7.03	5	4,992	0.10%
2019/12/02	0	0.00	5	7.16	7.08	-5	5,470	-0.09%
2019/11/28	4	7.00	0	0.00	7.04	4	5,477	0.07%
2019/11/27	26	6.91	0	0.00	6.92	26	5,468	0.48%
2019/11/26	355	6.93	0	0.00	6.92	355	5,457	6.50%	大買/鉅額交易
2019/11/25	7	7.01	0	0.00	7.06	7	5,383	0.13%
2019/11/22	0	0.00	20	6.91	6.90	-20	5,226	-0.38%
2019/11/21	11.3	6.88	0	0.00	6.88	11.3	5,237	0.22%
2019/11/20	45	7.04	0	0.00	7.05	45	5,203	0.86%
2019/11/19	8	7.02	0	0.00	7.01	8	5,245	0.15%
2019/11/18	2	7.04	2	7.06	7.09	0	5,228	0.00%
2019/11/15	4	7.01	0	0.00	7.00	4	5,286	0.08%
2019/11/14	2	7.05	20	7.06	7.05	-18	5,320	-0.34%
2019/11/12	0	0.00	0.7	7.31	7.35	-0.7	5,284	-0.01%
2019/11/11	5	7.51	24.5	7.57	7.44	-19.5	5,234	-0.37%
2019/11/06	2	7.92	0	0.00	7.90	2	5,130	0.04%
2019/11/04	5	7.84	4	7.88	8.02	1	5,174	0.02%
2019/11/01	18	8.00	0	0.00	7.99	18	5,071	0.35%
2019/10/31	0	0.00	60	8.11	8.09	-60	5,003	-1.20%
2019/10/30	0	0.00	20	8.17	8.16	-20	4,977	-0.40%
2019/10/29	2	8.26	0	0.00	8.22	2	4,954	0.04%
2019/10/28	0	0.00	1	8.31	8.31	-1	4,965	-0.02%
2019/10/24	6	8.40	0	0.00	8.37	6	4,991	0.12%
2019/10/23	10	8.43	0	0.00	8.43	10	4,999	0.20%
2019/10/22	2	8.55	0	0.00	8.50	2	5,108	0.04%
2019/10/21	0	0.00	14	8.64	8.65	-14	5,288	-0.26%
2019/10/18	15	8.44	3	8.56	8.45	12	5,495	0.22%
2019/10/17	4	8.41	0	0.00	8.41	4	5,462	0.07%
2019/10/16	10.7	8.40	0	0.00	8.37	10.7	5,477	0.20%
2019/10/15	5	8.43	0	0.00	8.37	5	5,473	0.09%
2019/10/14	5	8.49	2	8.42	8.43	3	5,459	0.05%
2019/10/09	10	8.49	4	8.64	8.45	6	5,445	0.11%
2019/10/08	2	8.69	10	8.60	8.62	-8	5,410	-0.15%
2019/10/07	10	8.70	0	0.00	8.60	10	5,401	0.19%
2019/10/04	24	8.79	0	0.00	8.77	24	5,300	0.45%
2019/10/03	15	9.01	4	8.99	8.95	11	5,249	0.21%
2019/10/02	4	8.74	5	8.97	8.96	-1	5,196	-0.02%
2019/10/01	3	8.76	11	8.94	8.79	-8	5,056	-0.16%
2019/09/27	8	8.76	0	0.00	8.76	8	4,953	0.16%
2019/09/26	0	0.00	4	9.02	8.92	-4	4,927	-0.08%
2019/09/25	4	9.00	0	0.00	8.97	4	4,944	0.08%
2019/09/23	0	0.00	1	9.13	9.12	-1	4,952	-0.02%
2019/09/20	0	0.00	1	9.03	9.06	-1	4,881	-0.02%
2019/09/18	1	8.96	3	9.02	9.04	-2	4,849	-0.04%
2019/09/17	0	0.00	8	8.67	8.90	-8	4,809	-0.17%
2019/09/16	0	0.00	1	8.70	8.65	-1	4,790	-0.02%
2019/09/11	7	8.82	5	8.85	8.82	2	4,798	0.04%
2019/09/10	10	9.00	0	0.00	8.91	10	4,768	0.21%
2019/09/06	21	9.13	2	9.08	9.06	19	4,769	0.40%
2019/09/05	12	9.50	1	9.28	9.13	11	4,741	0.23%
2019/09/04	7	9.54	5	9.19	9.75	2	4,545	0.04%
2019/09/03	2	8.64	12	8.98	8.88	-10	4,129	-0.24%
2019/09/02	1	8.63	1	8.68	8.68	0	4,063	0.00%
2019/08/30	10	8.54	4	8.60	8.54	6	4,053	0.15%
2019/08/29	5	8.62	0	0.00	8.58	5	4,054	0.12%
2019/08/28	7.8	8.56	0	0.00	8.53	7.8	4,030	0.19%
2019/08/27	3	8.53	0	0.00	8.53	3	4,045	0.07%
2019/08/22	30	8.93	0	0.00	8.84	30	4,254	0.71%
2019/08/20	1	8.98	0	0.00	8.87	1	4,209	0.02%
2019/08/15	0	0.00	1	8.50	8.49	-1	4,160	-0.02%
2019/08/08	0	0.00	0.4	8.84	8.86	-0.4	4,360	-0.01%
2019/08/07	15	8.88	0	0.00	8.84	15	4,436	0.34%
2019/08/06	2	8.95	0	0.00	8.95	2	4,518	0.04%
2019/08/02	3	8.59	0	0.00	8.51	3	4,660	0.06%
2019/07/30	5	8.83	1	8.78	8.81	4	4,797	0.08%
2019/07/29	2	8.95	0	0.00	8.96	2	4,815	0.04%
2019/07/26	0	0.00	7	9.09	9.10	-7	4,782	-0.15%
2019/07/24	2	9.00	0	0.00	9.21	2	4,753	0.04%
2019/07/23	12	9.24	2	9.40	9.15	10	4,775	0.21%
2019/07/22	2	8.80	0	0.00	9.48	2	4,604	0.04%
2019/07/15	0	0.00	59.4	8.53	8.54	-59.4	4,429	-1.34%
2019/07/12	2	8.65	0	0.00	8.66	2	4,650	0.04%
2019/07/11	0	0.00	1	8.80	8.75	-1	4,931	-0.02%
2019/07/08	5	8.93	0	0.00	8.84	5	5,048	0.10%
2019/07/05	0	0.00	11	9.10	9.05	-11	5,071	-0.22%
2019/07/04	32	9.22	0	0.00	9.13	32	5,165	0.62%
2019/07/02	0	0.00	1	9.17	9.12	-1	5,363	-0.02%
2019/06/28	5	9.12	0	0.00	9.04	5	5,438	0.09%
2019/06/24	14	9.41	1	9.21	9.32	13	5,948	0.22%
2019/06/21	1	9.31	0	0.00	9.31	1	6,000	0.02%
2019/06/18	0	0.00	0.4	9.38	9.42	-0.4	6,340	-0.01%
2019/06/12	0	0.00	4.2	9.71	9.42	-4.2	7,553	-0.06%
2019/06/11	0	0.00	3	9.12	9.11	-3	7,877	-0.04%
2019/06/10	0	0.00	131	8.51	8.87	-131	7,951	-1.65%	大賣/鉅額交易
2019/06/06	0	0.00	10	8.51	8.45	-10	8,026	-0.12%
2019/06/05	144	8.52	0	0.00	8.46	144	8,022	1.79%	大買/鉅額交易
2019/06/04	0	0.00	20	8.41	8.33	-20	7,996	-0.25%
2019/05/31	0.1	8.52	0	0.00	8.57	0.1	8,030	0.00%
2019/05/30	0	0.00	3	8.64	8.59	-3	8,027	-0.04%
2019/05/29	3	8.80	12	8.63	8.78	-9	8,003	-0.11%
2019/05/28	6	8.24	0	0.00	8.25	6	7,929	0.08%
2019/05/24	0	0.00	84	8.31	8.29	-84	8,460	-0.99%
2019/05/23	5	8.09	0	0.00	8.25	5	8,466	0.06%
2019/05/21	0	0.00	3	8.21	8.21	-3	8,451	-0.04%
2019/05/20	0	0.00	5	8.12	8.12	-5	8,475	-0.06%
2019/05/17	3	8.23	0	0.00	8.21	3	8,436	0.04%
2019/05/16	5	8.75	2	8.73	8.61	3	8,382	0.04%
2019/05/15	2	9.00	8	9.00	8.96	-6	8,373	-0.07%
2019/05/14	0	0.00	19	8.50	8.65	-19	8,346	-0.23%
2019/05/13	10.5	8.85	13	8.98	8.72	-2.5	8,332	-0.03%
2019/05/10	21	9.39	46	9.58	9.42	-25	8,227	-0.30%
2019/05/09	5	9.39	14	9.31	9.21	-9	8,185	-0.11%
2019/05/08	5	9.81	0	0.00	9.81	5	8,130	0.06%
2019/05/07	12	10.10	15	10.07	10.00	-3	8,134	-0.04%
2019/05/06	13	9.99	0	0.00	9.95	13	8,155	0.16%
2019/05/03	7	10.25	5	10.25	10.25	2	8,115	0.02%
2019/05/02	14	10.28	0	0.00	10.25	14	8,147	0.17%
2019/04/30	0	0.00	13	10.27	10.30	-13	8,193	-0.16%
2019/04/29	19	10.43	1	10.40	10.35	18	8,233	0.22%
2019/04/26	13	10.72	5	10.75	10.70	8	8,187	0.10%
2019/04/25	10	10.80	0	0.00	10.80	10	8,320	0.12%
2019/04/24	15	10.85	11	10.94	10.80	4	8,451	0.05%
2019/04/23	11	10.83	0	0.00	10.85	11	8,610	0.13%
2019/04/22	10	10.90	14.2	10.90	10.85	-4.2	8,609	-0.05%
2019/04/19	0	0.00	15	11.00	10.95	-15	8,638	-0.17%
2019/04/18	39	10.93	5.5	11.21	10.90	33.5	8,654	0.39%
2019/04/17	10	11.13	49	11.39	11.40	-39	8,525	-0.46%
2019/04/16	7	10.88	5	10.90	10.85	2	8,287	0.02%
2019/04/15	0	0.00	1	11.00	10.95	-1	8,364	-0.01%
2019/04/12	22	10.95	132	10.98	10.90	-110	8,449	-1.30%	大賣/鉅額交易
2019/04/11	135	11.24	1	10.95	11.00	134	8,713	1.54%	大買/鉅額交易
2019/04/10	10	11.03	22.9	11.19	11.10	-12.9	8,785	-0.15%
2019/04/09	33	10.96	41	11.10	10.90	-8	8,731	-0.09%
2019/04/08	7	11.18	50	11.30	11.15	-43	8,692	-0.49%
2019/04/03	0	0.00	5	11.30	11.20	-5	8,751	-0.06%
2019/04/02	6	11.15	5	11.15	11.15	1	9,159	0.01%
2019/03/29	50	11.50	0	0.00	11.35	50	9,361	0.53%
2019/03/28	8	11.79	5	12.00	11.60	3	9,774	0.03%
2019/03/27	5	11.55	1	11.60	11.75	4	9,897	0.04%
2019/03/26	0	0.00	4	11.45	11.75	-4	10,199	-0.04%
2019/03/25	2	11.35	3.5	11.38	11.35	-1.5	10,238	-0.02%
2019/03/22	0	0.00	2.1	11.79	11.65	-2.1	10,313	-0.02%
2019/03/21	1	11.60	137	11.37	11.70	-136	10,209	-1.33%	大賣/鉅額交易
2019/03/20	130	11.58	2.3	11.47	11.45	127.7	10,182	1.25%	大買/鉅額交易
2019/03/19	2	11.60	5	11.88	11.35	-3	10,308	-0.03%
2019/03/18	0	0.00	12	12.07	12.15	-12	10,103	-0.12%
2019/03/15	8	11.83	10	11.85	11.85	-2	9,940	-0.02%
2019/03/14	2	11.60	86.4	12.00	12.10	-84.4	9,624	-0.88%
2019/03/13	3	11.10	36	11.27	11.00	-33	9,429	-0.35%
2019/03/12	0	0.00	1	11.05	10.90	-1	9,433	-0.01%
2019/03/11	0.3	10.60	0	0.00	10.70	0.3	9,647	0.00%
2019/03/07	15	10.72	0	0.00	10.70	15	10,666	0.14%
2019/03/06	1	10.90	0	0.00	10.80	1	11,110	0.01%
2019/03/05	10	10.90	0	0.00	10.85	10	11,253	0.09%
2019/02/27	6	10.95	2	11.15	11.10	4	11,263	0.04%
2019/02/26	12	11.17	10	11.40	11.10	2	11,271	0.02%
2019/02/25	19	11.23	55	11.42	11.65	-36	11,171	-0.32%
2019/02/22	4	10.80	5	10.80	10.75	-1	10,865	-0.01%
2019/02/21	2	10.80	0	0.00	10.85	2	10,874	0.02%
2019/02/20	11	10.78	0	0.00	10.75	11	10,930	0.10%
2019/02/19	0	0.00	18	10.94	10.85	-18	11,044	-0.16%
2019/02/18	1	10.70	2	10.73	10.65	-1	11,252	-0.01%
2019/02/15	10	10.68	0	0.00	10.65	10	11,517	0.09%
2019/02/14	13	10.88	0	0.00	10.85	13	11,661	0.11%
2019/02/13	7	10.86	0	0.00	10.85	7	11,747	0.06%
2019/02/12	5	10.70	14	11.08	11.05	-9	11,995	-0.08%
2019/01/30	3.4	10.76	6	10.75	10.80	-2.6	12,630	-0.02%
2019/01/29	10	10.75	91.4	10.75	10.75	-81.4	13,013	-0.63%
2019/01/28	2	10.85	8	10.99	10.90	-6	13,062	-0.05%
2019/01/25	3	10.95	0	0.00	11.00	3	13,203	0.02%
2019/01/24	5	11.00	0	0.00	10.95	5	13,388	0.04%
2019/01/23	13	10.96	1	11.00	10.95	12	13,555	0.09%
2019/01/22	15	11.05	50	10.95	10.90	-35	13,619	-0.26%
2019/01/21	13	11.23	6	11.20	11.10	7	13,753	0.05%
2019/01/18	10	11.20	0	0.00	11.25	10	13,840	0.07%
2019/01/17	94	11.33	0	0.00	11.20	94	13,909	0.68%
2019/01/16	26	11.68	17	11.79	11.70	9	13,811	0.07%
2019/01/15	1	11.60	30	11.64	11.70	-29	13,742	-0.21%
2019/01/11	8	11.29	2	11.40	11.15	6	13,796	0.04%
2019/01/10	6	11.47	3	11.52	11.40	3	13,861	0.02%
2019/01/09	2	11.45	9	11.58	11.45	-7	14,065	-0.05%
2019/01/08	2	11.40	3	11.55	11.40	-1	14,378	-0.01%
2019/01/07	6	11.38	45	11.45	11.45	-39	14,692	-0.27%
2019/01/04	34	11.11	7	11.14	11.20	27	14,968	0.18%
2019/01/03	17	11.34	12	11.64	11.50	5	15,096	0.03%
2019/01/02	83	10.89	30	11.15	11.25	53	15,083	0.35%
2018/12/28	2	10.75	0	0.00	10.80	2	15,416	0.01%
2018/12/27	3	10.87	40.3	11.00	10.80	-37.3	15,929	-0.23%
2018/12/26	30	10.70	20	10.75	10.70	10	16,006	0.06%
2018/12/25	45	10.85	0	0.00	10.70	45	15,982	0.28%
2018/12/24	39	11.74	0	0.00	11.70	39	15,587	0.25%
2018/12/22	22	12.11	10	12.20	12.05	12	15,417	0.08%
2018/12/21	43	12.52	1	12.30	12.45	42	15,434	0.27%
2018/12/20	4	12.06	6	12.20	12.30	-2	15,074	-0.01%
2018/12/19	6	11.90	28	12.25	12.30	-22	14,853	-0.15%
2018/12/18	20	11.71	6	11.85	11.65	14	14,716	0.10%
2018/12/17	8	12.00	9	12.13	12.00	-1	15,161	-0.01%
2018/12/14	13	11.72	0	0.00	11.80	13	15,373	0.08%
2018/12/13	14	11.96	0	0.00	11.85	14	15,531	0.09%
2018/12/12	21	11.87	0	0.00	12.10	21	15,775	0.13%
2018/12/11	0	0.00	6	11.65	11.65	-6	15,938	-0.04%
2018/12/10	6	11.90	19	12.02	11.80	-13	16,218	-0.08%
2018/12/07	4	11.52	2	12.00	12.40	2	16,260	0.01%
2018/12/06	4	11.65	4.7	11.89	11.40	-0.7	16,499	0.00%
2018/12/05	25	12.21	17	12.30	12.40	8	16,454	0.05%
2018/12/04	0	0.00	3	12.53	12.65	-3	16,390	-0.02%
2018/12/03	1	12.65	35	12.98	12.60	-34	16,245	-0.21%
2018/11/30	34	12.04	4	11.96	12.45	30	16,311	0.18%
2018/11/29	0	0.00	6.8	11.31	11.75	-6.8	15,856	-0.04%
2018/11/28	5	10.76	161	10.40	10.70	-156	15,709	-0.99%	大賣/鉅額交易
2018/11/27	133	10.32	0	0.00	10.25	133	16,016	0.83%	大買/鉅額交易
2018/11/26	5	10.29	1	10.15	10.20	4	16,448	0.02%
2018/11/23	10	10.20	21	10.20	10.15	-11	16,740	-0.07%
2018/11/21	0	0.00	0.3	10.60	10.65	-0.3	17,804	0.00%
2018/11/19	0	0.00	19	10.84	10.70	-19	18,386	-0.10%
2018/11/16	7	10.92	0	0.00	10.85	7	19,036	0.04%
2018/11/15	13	10.85	0	0.00	10.90	13	19,319	0.07%
2018/11/14	0	0.00	5	10.70	11.00	-5	19,378	-0.03%
2018/11/13	6	10.03	9	10.16	10.65	-3	19,154	-0.02%
2018/11/12	7	10.12	10	10.32	10.25	-3	19,096	-0.02%
2018/11/09	14	10.85	7	11.02	10.65	7	19,305	0.04%
2018/11/08	9	11.04	8.5	11.15	11.00	0.5	19,167	0.00%
2018/11/07	36	10.81	29	10.79	11.00	7	19,126	0.04%
2018/11/06	21	10.50	2	10.60	10.75	19	18,968	0.10%
2018/11/05	1	10.00	31	10.09	10.05	-30	18,809	-0.16%
2018/11/02	0	0.00	5	10.05	10.00	-5	18,887	-0.03%
2018/11/01	11	10.22	30	10.45	10.25	-19	18,971	-0.10%
2018/10/31	2	9.45	4	9.78	9.90	-2	19,004	-0.01%
2018/10/30	4	8.96	0	0.00	9.00	4	19,032	0.02%
2018/10/29	0	0.00	1	9.10	8.81	-1	19,145	-0.01%
2018/10/26	31	9.84	0	0.00	9.22	31	19,314	0.16%
2018/10/25	3.3	9.66	20	9.86	9.60	-16.7	19,799	-0.08%
2018/10/24	0	0.00	2	10.20	10.20	-2	20,151	-0.01%
2018/10/23	0	0.00	4	10.24	10.25	-4	20,632	-0.02%
2018/10/22	5	10.60	0	0.00	10.55	5	21,035	0.02%
2018/10/19	1	10.55	3	10.75	10.75	-2	21,499	-0.01%
2018/10/18	5	10.55	5	10.90	10.60	0	22,055	0.00%
2018/10/17	39	11.26	6	10.86	10.55	33	22,715	0.15%
2018/10/16	8.6	10.70	3.4	11.04	11.00	5.2	22,987	0.02%
2018/10/15	4	10.55	28	10.41	10.50	-24	23,722	-0.10%
2018/10/12	30.5	9.87	10	9.99	10.45	20.5	23,974	0.09%
2018/10/11	14	9.54	10	9.50	9.50	4	23,797	0.02%
2018/10/09	33	10.82	5.5	10.92	10.55	27.5	23,993	0.11%
2018/10/08	25	10.31	1	10.85	10.25	24	24,133	0.10%
2018/10/05	62	11.35	0	0.00	11.25	62	24,601	0.25%
2018/10/04	3	12.32	300	12.58	12.50	-297	24,529	-1.21%	大賣/鉅額交易
2018/10/03	11	13.08	5	12.95	12.95	6	24,981	0.02%
2018/10/02	6	13.35	0	0.00	13.35	6	25,311	0.02%
2018/10/01	0	0.00	1	13.50	13.50	-1	25,824	0.00%
2018/09/28	1	13.95	7	13.57	13.70	-6	26,936	-0.02%
2018/09/27	1.6	14.13	38	14.27	13.55	-36.4	28,547	-0.13%
2018/09/26	1	14.40	3	14.55	14.35	-2	29,047	-0.01%
2018/09/25	7	14.71	2.7	14.67	14.50	4.3	30,335	0.01%
2018/09/21	309	14.95	60	14.65	14.90	249	31,472	0.79%	大買/鉅額交易
2018/09/20	56	12.90	9.6	13.05	13.90	46.4	31,397	0.15%
2018/09/19	14	12.66	4	12.75	12.65	10	31,418	0.03%
2018/09/18	24	13.08	103	12.70	12.55	-79	31,458	-0.25%	大賣/
2018/09/17	117	13.37	14	13.80	13.35	103	31,507	0.33%	大買/鉅額交易
2018/09/05	4	10.90	15	10.72	10.75	-11	31,617	-0.03%
2018/09/04	8	10.59	1	10.40	10.75	7	31,469	0.02%
2018/09/03	12	10.88	0	0.00	10.40	12	31,613	0.04%
2018/08/31	0	0.00	6	11.40	11.30	-6	31,930	-0.02%
2018/08/30	23	11.23	12	11.23	11.15	11	32,542	0.03%
2018/08/29	0	0.00	2	11.18	11.15	-2	32,869	-0.01%
2018/08/28	211	11.16	11	11.30	11.25	200	34,606	0.58%	大買/鉅額交易
2018/08/27	12	10.85	21	10.99	10.90	-9	35,662	-0.03%
2018/08/24	1	10.90	11	11.40	10.85	-10	37,687	-0.03%
2018/08/23	64	11.15	9	10.94	10.95	55	38,272	0.14%
2018/08/22	6	10.82	11	10.91	11.40	-5	39,131	-0.01%
2018/08/21	7	10.72	136	10.85	10.40	-129	39,321	-0.33%	大賣/鉅額交易
2018/08/20	145	10.97	33	11.26	11.00	112	39,785	0.28%	大買/鉅額交易
2018/08/17	33	11.58	90	11.46	11.40	-57	39,693	-0.14%
2018/08/16	2	9.50	0	0.00	10.55	2	39,336	0.01%
2018/08/15	53	9.81	100.1	9.56	9.60	-47.1	39,603	-0.12%
2018/08/14	102	9.88	50	10.22	10.35	52	40,513	0.13%	大買/
2018/08/13	17	10.86	6	10.83	10.80	11	40,113	0.03%
2018/08/10	2	11.90	1	12.90	12.00	1	39,972	0.00%
2018/08/09	0	0.00	2	12.80	12.95	-2	40,260	0.00%
2018/08/07	3	12.82	13	13.08	12.90	-10	41,468	-0.02%
2018/08/06	53	13.50	0	0.00	13.45	53	41,792	0.13%
2018/08/03	1	14.00	12	13.38	13.90	-11	43,269	-0.03%
2018/08/02	15	14.47	2	14.05	14.05	13	45,013	0.03%
2018/08/01	9	14.96	2	15.15	15.10	7	45,817	0.02%
2018/07/30	14	14.81	1	15.30	14.65	13	45,896	0.03%
2018/07/27	4	14.93	1.5	15.03	15.20	2.5	45,824	0.01%
2018/07/26	3	14.70	2	14.90	14.60	1	45,953	0.00%
2018/07/25	22	15.04	0	0.00	14.85	22	46,184	0.05%
2018/07/24	4	15.01	6	14.96	15.00	-2	46,211	0.00%
2018/07/23	4	13.99	4	14.96	14.90	0	46,029	0.00%
2018/07/20	7	14.66	40	14.58	14.45	-33	46,309	-0.07%
2018/07/19	12	15.30	9	15.83	15.40	3	46,882	0.01%
2018/07/18	22	15.03	1	15.70	14.90	21	46,468	0.05%
2018/07/17	36	15.76	3	15.82	15.50	33	46,123	0.07%
2018/07/16	13	16.73	10	16.76	16.15	3	45,621	0.01%
2018/07/13	74	16.52	40	15.83	16.75	34	45,003	0.08%
2018/07/12	5	15.53	31	15.85	15.60	-26	44,392	-0.06%
2018/07/11	107	15.72	18	15.99	15.55	89	44,173	0.20%	大買/
2018/07/10	1	14.55	29	14.58	15.05	-28	43,593	-0.06%
2018/07/09	13.6	13.91	1	13.55	13.70	12.6	43,706	0.03%
2018/07/06	6	13.48	4.3	14.17	13.95	1.7	44,429	0.00%
2018/07/05	4	13.88	35	14.38	13.85	-31	44,616	-0.07%
2018/07/04	25	13.56	26	14.29	14.35	-1	44,216	0.00%
2018/07/03	16	13.85	28	13.78	13.65	-12	43,329	-0.03%
2018/07/02	43	13.98	51	13.88	13.70	-8	42,882	-0.02%
2018/06/29	10	14.91	6.7	14.94	14.65	3.3	42,332	0.01%
2018/06/28	37	14.98	57	14.99	15.00	-20	41,940	-0.05%
2018/06/27	51	15.06	103	13.79	14.55	-52	41,426	-0.13%	大賣/
2018/06/26	158	13.73	97	13.18	15.05	61	40,386	0.15%	大買/
2018/06/25	21	14.72	0	0.00	14.60	21	38,673	0.05%
2018/06/22	119	16.32	359	16.46	16.20	-240	38,095	-0.63%	大買/大賣/鉅額交易
2018/06/21	8	18.61	327	18.49	17.95	-319	36,866	-0.87%	大賣/鉅額交易
2018/06/20	6	16.65	0	0.00	17.80	6	35,806	0.02%
2018/06/19	25	18.00	17	18.17	18.45	8	36,024	0.02%
2018/06/15	28	17.05	20	16.91	17.70	8	36,071	0.02%
2018/06/14	13	16.34	18	15.78	16.45	-5	35,935	-0.01%
2018/06/13	8	15.65	17	15.71	15.65	-9	35,583	-0.03%
2018/06/12	3	18.00	20	17.70	17.35	-17	35,099	-0.05%
2018/06/11	5	17.75	190.5	17.56	17.75	-185.5	34,863	-0.53%	大賣/鉅額交易
2018/06/08	26	16.58	489.9	15.86	17.10	-463.9	34,505	-1.34%	大賣/鉅額交易
2018/06/07	0	0.00	129.1	17.42	16.45	-129.1	33,747	-0.38%	大賣/鉅額交易
2018/06/06	7	18.24	20.7	18.42	18.25	-13.7	32,935	-0.04%
2018/06/05	450	19.41	178.7	19.39	19.45	271.3	32,562	0.83%	大買/大賣/鉅額交易
2018/06/04	113	16.94	263.3	17.04	17.90	-150.3	30,655	-0.49%	大買/大賣/鉅額交易
2018/06/01	159.1	15.84	182.7	16.00	16.30	-23.7	29,250	-0.08%	大買/大賣/
2018/05/31	43	15.19	20	15.36	15.40	23	27,078	0.08%
2018/05/30	40	13.09	91.3	13.83	14.00	-51.3	26,186	-0.20%
2018/05/29	32	12.09	60.7	12.13	12.75	-28.7	24,891	-0.12%
2018/05/28	11	12.09	101.8	12.06	12.10	-90.8	24,318	-0.37%	大賣/
2018/05/25	7	11.09	1	11.10	11.00	6	23,627	0.03%
2018/05/24	0	0.00	50	11.33	11.30	-50	23,314	-0.21%
2018/05/23	13	11.49	33	11.49	11.55	-20	23,091	-0.09%
2018/05/22	71	11.44	101	11.29	11.55	-30	22,704	-0.13%	大賣/
2018/05/21	0	0.00	8.8	10.50	10.50	-8.8	21,639	-0.04%
2018/05/18	6	9.45	113	9.41	9.56	-107	21,408	-0.50%	大賣/鉅額交易
2018/05/17	11	9.38	6.6	9.34	9.70	4.4	21,214	0.02%
2018/05/16	70	9.85	18	8.91	9.08	52	20,677	0.25%
2018/05/15	30	9.60	23.7	9.60	9.60	6.3	19,619	0.03%
2018/05/14	0	0.00	22.4	8.73	8.73	-22.4	19,636	-0.11%
2018/05/11	774	7.89	31	7.91	7.94	743	19,100	3.89%	大買/鉅額交易
2018/05/10	121	7.19	85.8	7.15	7.22	35.2	17,537	0.20%	大買/
2018/05/09	11	6.17	26	6.20	6.57	-15	15,601	-0.10%
2018/05/08	0	0.00	6.4	6.20	6.20	-6.4	14,885	-0.04%
2018/05/07	5	5.64	1	5.70	5.64	4	14,932	0.03%
2018/05/04	11	5.62	62	5.79	5.68	-51	15,197	-0.34%
2018/05/03	36	5.76	31	5.87	5.78	5	15,859	0.03%
2018/05/02	6	5.47	26	5.53	5.58	-20	16,669	-0.12%
2018/04/30	31	5.92	0	0.00	5.90	31	16,954	0.18%
2018/04/27	2	5.98	1	5.94	5.99	1	17,174	0.01%
2018/04/26	5	6.12	30	6.20	5.96	-25	17,098	-0.15%
2018/04/25	82	6.08	103	6.33	6.34	-21	16,215	-0.13%	大賣/
2018/04/23	65	5.65	29	5.57	5.75	36	15,086	0.24%
2018/04/20	0	0.00	55	5.70	5.70	-55	14,944	-0.37%
2018/04/19	1	5.68	0	0.00	5.70	1	14,882	0.01%
2018/04/18	0	0.00	2	5.74	5.79	-2	14,791	-0.01%
2018/04/17	66	5.67	29	5.72	5.57	37	14,606	0.25%
2018/04/16	20	6.06	108	5.91	6.00	-88	14,288	-0.62%	大賣/
2018/04/13	25	6.04	19	5.98	5.77	6	13,710	0.04%
2018/04/12	44	5.97	29	5.96	6.01	15	12,983	0.12%
2018/04/11	2	5.64	348	5.84	5.84	-346	12,051	-2.87%	大賣/鉅額交易
2018/04/10	0	0.00	3	5.38	5.31	-3	11,433	-0.03%
2018/04/09	13	5.32	0	0.00	5.32	13	11,420	0.11%
2018/04/03	10	5.27	0	0.00	5.33	10	11,452	0.09%
2018/03/30	0	0.00	2	5.52	5.48	-2	11,281	-0.02%
2018/03/29	15	5.53	0	0.00	5.40	15	11,222	0.13%
2018/03/28	10	5.60	0	0.00	5.55	10	11,064	0.09%
2018/03/27	2	5.67	0	0.00	5.64	2	10,975	0.02%
2018/03/26	55	5.75	0	0.00	5.65	55	10,876	0.51%
2018/03/23	0	0.00	51	5.80	5.75	-51	10,692	-0.48%
2018/03/22	7	5.87	117	5.94	5.91	-110	10,371	-1.06%	大賣/鉅額交易
2018/03/21	2	5.77	21	5.79	5.72	-19	9,677	-0.20%
2018/03/20	0	0.00	12	5.35	5.32	-12	9,235	-0.13%
2018/03/19	0	0.00	0.7	5.16	5.19	-0.7	9,088	-0.01%
2018/03/16	10	5.18	0	0.00	5.16	10	9,045	0.11%
2018/03/15	2	5.25	0	0.00	5.26	2	9,040	0.02%
2018/03/14	10	5.23	0	0.00	5.22	10	9,020	0.11%
2018/03/13	2	5.25	0	0.00	5.26	2	9,046	0.02%
2018/03/08	1	5.25	0	0.00	5.23	1	8,940	0.01%
2018/03/07	5	5.26	0	0.00	5.23	5	8,911	0.06%
2018/03/06	0	0.00	2	5.29	5.18	-2	8,844	-0.02%
2018/02/27	5	5.25	33	5.30	5.25	-28	8,781	-0.32%
2018/02/26	0	0.00	3	5.40	5.37	-3	8,685	-0.03%
2018/02/23	20	5.31	0	0.00	5.41	20	8,607	0.23%
2018/02/22	22	5.44	1	5.53	5.38	21	8,451	0.25%
2018/02/21	5	5.01	24	5.08	5.34	-19	8,203	-0.23%
2018/02/12	8	4.78	0	0.00	4.86	8	8,112	0.10%
2018/02/09	3	4.70	0	0.00	4.76	3	8,025	0.04%
2018/02/08	2	4.88	0.5	4.88	4.88	1.5	7,927	0.02%
2018/02/07	2	5.06	0	0.00	4.93	2	7,901	0.03%
2018/02/01	0	0.00	26	5.59	5.57	-26	7,397	-0.35%
2018/01/31	5	5.66	0	0.00	5.60	5	7,280	0.07%
2018/01/30	0	0.00	19	5.65	5.54	-19	6,919	-0.27%
2018/01/29	2	5.90	1.9	5.89	5.90	0.1	6,446	0.00%
2018/01/26	35.6	6.00	66	6.02	5.91	-30.4	6,108	-0.50%
2018/01/25	103	5.87	56	5.87	5.65	47	5,247	0.90%	大買/
2018/01/24	0	0.00	11	5.71	5.77	-11	4,060	-0.27%
2018/01/23	5	5.22	20	5.16	5.25	-15	3,311	-0.45%
2018/01/22	0	0.00	5.5	4.85	4.78	-5.5	2,862	-0.19%
2018/01/17	0	0.00	9	4.68	4.67	-9	2,672	-0.34%
2018/01/16	2	4.61	0	0.00	4.62	2	2,662	0.08%
2018/01/08	2	4.67	0	0.00	4.66	2	2,748	0.07%
2018/01/04	1	4.67	1	4.69	4.70	0	2,749	0.00%
2018/01/02	0	0.00	8	4.78	4.78	-8	2,693	-0.30%