錸德 (2349)-元大-敦南券商分點個股進出

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)

可現股當沖

股價
15.10
漲跌
▲0.10
漲幅
+0.67%
成交量
5,417張
產業
上市光電類股
347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-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦南券商分點個股進出
元大-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	15.20	1	15.10	15.10	1	20,484	0.00%
2024/11/28	2	15.50	0	0.00	15.10	2	21,398	0.01%
2024/11/26	0	0.00	23	16.59	16.10	-23	21,639	-0.11%
2024/11/25	0	0.00	5	16.12	16.05	-5	21,518	-0.02%
2024/11/22	3	16.22	1	16.15	16.35	2	22,019	0.01%
2024/11/21	80	16.37	32	16.39	16.45	48	23,280	0.21%
2024/11/20	43	17.22	22	17.05	16.15	21	26,101	0.08%
2024/11/19	7.4	16.39	18	15.98	16.10	-10.6	25,968	-0.04%
2024/11/18	4	16.11	21	16.61	16.85	-17	25,029	-0.07%
2024/11/15	0	0.00	5	15.19	15.35	-5	24,155	-0.02%
2024/11/14	3	15.00	1	14.75	14.95	2	23,984	0.01%
2024/11/13	36	15.11	32	15.19	14.65	4	23,794	0.02%
2024/11/12	11	14.28	7	14.47	14.95	4	22,816	0.02%
2024/11/11	0	0.00	9.4	13.51	13.60	-9.4	22,371	-0.04%
2024/11/07	12	14.41	0.4	14.25	14.25	11.6	23,080	0.05%
2024/11/06	0	0.00	5	14.15	14.20	-5	23,878	-0.02%
2024/11/04	0	0.00	50	14.30	14.20	-50	24,894	-0.20%
2024/11/01	1	14.25	0	0.00	14.45	1	25,182	0.00%
2024/10/30	7	14.65	0	0.00	14.35	7	26,054	0.03%
2024/10/28	10	14.70	0	0.00	14.85	10	28,807	0.03%
2024/10/25	10	15.00	0	0.00	15.05	10	31,241	0.03%
2024/10/24	0	0.00	2	15.05	15.05	-2	31,632	-0.01%
2024/10/23	0	0.00	0.4	15.20	15.30	-0.4	32,427	0.00%
2024/10/21	2	15.43	0	0.00	15.35	2	32,614	0.01%
2024/10/18	1	15.50	1	15.20	15.25	0	32,625	0.00%
2024/10/17	0	0.00	5	15.66	15.60	-5	32,606	-0.02%
2024/10/15	2	15.45	2	15.35	15.20	0	32,544	0.00%
2024/10/14	0	0.00	2	15.25	15.25	-2	32,664	-0.01%
2024/10/11	5	15.72	3	15.48	15.45	2	32,779	0.01%
2024/10/09	0	0.00	1	15.50	15.45	-1	33,188	0.00%
2024/10/08	20	15.80	1	16.00	15.85	19	33,322	0.06%
2024/10/07	11	16.30	9	16.30	16.25	2	34,088	0.01%
2024/10/04	5	16.39	2	16.20	16.00	3	34,036	0.01%
2024/09/30	2	16.05	0	0.00	16.05	2	34,735	0.01%
2024/09/27	2	16.25	0	0.00	16.15	2	35,346	0.01%
2024/09/26	1	16.55	0	0.00	16.30	1	37,465	0.00%
2024/09/25	1.1	16.45	0	0.00	16.40	1.1	37,883	0.00%
2024/09/24	3	16.68	2	16.35	16.65	1	38,183	0.00%
2024/09/23	2	16.45	2	16.25	17.00	0	38,137	0.00%
2024/09/20	4	16.56	4	16.10	16.10	0	37,635	0.00%
2024/09/19	5	16.70	4	16.74	16.50	1	37,307	0.00%
2024/09/18	3	16.48	26	16.71	16.45	-23	36,976	-0.06%
2024/09/16	29.2	16.44	17	16.49	16.20	12.2	36,342	0.03%
2024/09/13	0	0.00	6	15.90	16.00	-6	35,116	-0.02%
2024/09/12	11	14.61	0	0.00	14.55	11	34,905	0.03%
2024/09/11	13.2	14.83	9	14.85	14.55	4.2	34,741	0.01%
2024/09/10	6	15.42	6	15.10	14.85	0	34,554	0.00%
2024/09/09	3	15.05	0	0.00	15.30	3	34,305	0.01%
2024/09/06	1	15.50	0	0.00	15.45	1	34,158	0.00%
2024/09/05	1	16.10	0	0.00	15.60	1	34,037	0.00%
2024/09/04	7	15.81	14	15.88	15.80	-7	33,838	-0.02%
2024/09/03	1	16.50	30	16.55	16.45	-29	33,580	-0.09%
2024/09/02	39	17.12	14	17.04	16.65	25	33,370	0.07%
2024/08/30	1	17.20	2	17.03	16.70	-1	32,770	0.00%
2024/08/29	0	0.00	30	17.25	17.15	-30	32,629	-0.09%
2024/08/28	6	17.23	1.2	17.22	17.40	4.8	32,528	0.01%
2024/08/27	11	17.01	0	0.00	17.40	11	32,358	0.03%
2024/08/26	21	17.76	2	17.48	17.45	19	32,029	0.06%
2024/08/23	243	17.47	240	17.91	17.40	3	31,488	0.01%	大買/大賣/
2024/08/22	129	18.57	26	17.59	17.00	103	29,993	0.34%	大買/鉅額交易
2024/08/21	38	17.56	40.4	17.92	18.50	-2.4	26,048	-0.01%
2024/08/20	1	15.45	0	0.00	16.85	1	24,717	0.00%
2024/08/19	1	15.25	0	0.00	15.35	1	24,143	0.00%
2024/08/16	0	0.00	1	15.35	15.25	-1	23,929	0.00%
2024/08/15	0	0.00	3.5	15.56	15.30	-3.5	23,764	-0.01%
2024/08/14	2.4	15.16	0	0.00	15.45	2.4	23,591	0.01%
2024/08/13	0	0.00	10	15.25	15.35	-10	23,680	-0.04%
2024/08/12	2	15.43	5.4	15.39	15.25	-3.4	23,694	-0.01%
2024/08/09	10	16.06	12	15.75	15.30	-2	23,419	-0.01%
2024/08/08	13	16.00	1	16.00	15.60	12	22,763	0.05%
2024/08/07	3	15.12	12	15.60	15.60	-9	21,948	-0.04%
2024/08/06	3	14.15	2	14.15	14.20	1	21,620	0.00%
2024/08/05	2.1	15.52	0	0.00	15.45	2.1	20,839	0.01%
2024/08/02	10	17.48	25	17.80	17.15	-15	20,508	-0.07%
2024/08/01	23	17.73	14	17.73	17.40	9	19,560	0.05%
2024/07/31	34	18.00	32	18.09	18.10	2	18,129	0.01%
2024/07/30	55	16.85	164	16.82	17.15	-109	16,614	-0.66%	大賣/鉅額交易
2024/07/29	0	0.00	16.8	15.70	16.05	-16.8	14,071	-0.12%
2024/07/26	89	14.36	1	14.35	14.60	88	13,619	0.65%
2024/07/23	22	16.02	10	15.90	15.90	12	12,765	0.09%
2024/07/22	31	16.55	0	0.00	16.90	31	12,632	0.25%
2024/07/19	4	16.50	5	16.35	16.45	-1	12,481	-0.01%
2024/07/18	0	0.00	1	16.30	16.35	-1	12,395	-0.01%
2024/07/17	0	0.00	0.4	16.70	16.75	-0.4	12,323	0.00%
2024/07/16	2	16.80	7	16.50	16.50	-5	12,257	-0.04%
2024/07/15	1	16.85	0	0.00	16.95	1	12,120	0.01%
2024/07/12	0	0.00	5	16.20	16.35	-5	11,927	-0.04%
2024/07/11	2	16.30	3	16.50	16.20	-1	11,690	-0.01%
2024/07/10	1	16.20	0	0.00	16.20	1	11,178	0.01%
2024/07/09	11	18.71	14.4	18.00	18.00	-3.4	10,923	-0.03%
2024/07/08	0	0.00	0.1	19.95	19.95	-0.1	10,037	0.00%
2024/07/05	8	18.15	1	18.15	18.15	7	9,903	0.07%
2024/07/04	1	16.45	0.6	16.50	16.50	0.4	9,502	0.00%
2024/07/03	12	14.85	9.2	15.00	15.00	2.8	8,839	0.03%
2024/07/02	63	13.41	74	13.53	13.65	-11	8,031	-0.14%
2024/07/01	13	12.32	27	12.22	12.45	-14	5,766	-0.24%
2024/06/28	14	10.66	0.3	11.35	11.35	13.7	5,104	0.27%
2024/06/27	7	10.09	9	10.33	10.35	-2	4,625	-0.04%
2024/06/21	0.9	9.41	0	0.00	9.45	0.9	3,985	0.02%
2024/06/12	0	0.00	2	8.87	8.91	-2	3,707	-0.05%
2024/06/06	0	0.00	6	9.12	9.05	-6	3,635	-0.17%
2024/06/04	0	0.00	5	9.55	9.29	-5	3,528	-0.14%
2024/06/03	6	9.79	0	0.00	9.65	6	3,419	0.18%
2024/05/31	9	9.82	0	0.00	9.72	9	3,284	0.27%
2024/05/30	2	9.25	2	9.12	9.07	0	3,041	0.00%
2024/05/29	7	9.25	17.1	9.18	9.43	-10.1	2,924	-0.34%
2024/05/28	0.1	9.28	19	9.29	9.30	-18.9	2,648	-0.71%
2024/05/22	5	8.56	0	0.00	8.60	5	2,190	0.23%
2024/05/17	29	8.91	0	0.00	8.75	29	1,963	1.48%
2024/05/13	0	0.00	0.7	7.65	7.66	-0.7	1,259	-0.06%
2024/04/29	3	7.71	0	0.00	7.72	3	1,132	0.26%
2024/04/02	0	7.74	0	0.00	7.74	0	880	0.00%
2024/04/01	0	0.00	3	7.77	7.75	-3	880	-0.34%
2024/03/28	1	7.76	0	0.00	7.76	1	876	0.11%
2024/02/29	0	0.00	0.5	7.85	7.95	-0.5	1,037	-0.05%
2024/02/02	1	7.81	0	0.00	7.82	1	1,027	0.10%
2024/01/30	0.4	7.80	0	0.00	7.83	0.4	1,018	0.04%
2024/01/26	5	7.89	0	0.00	7.90	5	1,021	0.49%
2024/01/24	3	7.97	0	0.00	7.96	3	1,018	0.29%
2024/01/23	5	7.98	0	0.00	7.98	5	1,018	0.49%
2024/01/18	0	0.00	6	7.90	7.89	-6	1,015	-0.59%
2023/12/22	0	0.00	1	8.21	8.16	-1	1,013	-0.10%
2023/11/16	0.1	8.04	0	0.00	8.09	0.1	719	0.02%
2023/10/24	0	0.00	1	7.91	7.93	-1	890	-0.11%
2023/10/23	0	0.00	3	7.85	7.85	-3	906	-0.33%
2023/10/20	2	7.84	0	0.00	7.83	2	925	0.22%
2023/10/16	0	0.00	3	8.04	8.05	-3	973	-0.31%
2023/10/12	0	0.00	0.8	8.11	8.22	-0.8	1,073	-0.07%
2023/10/04	0.5	8.05	0	0.00	8.03	0.5	1,112	0.04%
2023/09/26	3	8.20	1.4	8.20	8.21	1.6	1,211	0.13%
2023/07/31	1	9.15	1.5	9.16	9.15	-0.5	2,830	-0.02%
2023/07/25	1	9.22	0	0.00	9.19	1	2,786	0.04%
2023/07/14	3	9.39	0	0.00	9.42	3	2,745	0.11%
2023/06/29	0	0.00	8	9.74	9.79	-8	2,999	-0.27%
2023/06/27	0	0.00	2	9.70	9.71	-2	3,046	-0.07%
2023/06/26	2	10.05	0	0.00	10.05	2	3,048	0.07%
2023/06/09	0	0.00	4	9.92	9.99	-4	2,770	-0.14%
2023/06/07	0.1	9.98	2	10.00	10.00	-1.9	2,748	-0.07%
2023/06/05	14	9.99	16	9.98	10.00	-2	2,619	-0.08%
2023/06/02	5	9.98	6	9.98	9.91	-1	2,525	-0.04%
2023/06/01	0	0.00	1	9.71	9.70	-1	2,391	-0.04%
2023/05/31	12	9.71	0	0.00	9.72	12	2,320	0.52%
2023/05/26	0	0.00	1	9.53	9.32	-1	2,190	-0.05%
2023/05/25	11	9.86	11	9.79	9.83	0	2,076	0.00%
2023/05/11	0	0.00	0	8.77	8.75	0	1,884	0.00%
2023/05/10	0	0.00	3	8.87	8.93	-3	1,875	-0.16%
2023/04/26	3	8.93	0	0.00	8.94	3	1,985	0.15%
2023/04/21	0	0.00	8	9.03	8.95	-8	1,950	-0.41%
2023/04/17	0	9.43	8	9.28	9.36	-8	1,852	-0.43%
2023/04/14	5	9.44	11	9.45	9.43	-6	1,822	-0.33%
2023/04/13	0	0.00	4	9.32	9.27	-4	1,760	-0.23%
2023/04/10	18	9.63	1	9.35	9.34	17	1,649	1.03%
2023/04/06	0	0.00	10	8.86	8.88	-10	1,509	-0.66%
2023/03/30	5	9.04	10	9.00	8.99	-5	1,479	-0.34%
2023/03/29	5	9.00	13	8.96	9.04	-8	1,463	-0.55%
2023/03/27	12	9.05	5	9.15	9.09	7	1,386	0.50%
2023/03/16	0.5	8.20	1.6	8.27	8.12	-1.1	1,311	-0.09%
2023/03/09	5	8.77	0	0.00	8.80	5	1,415	0.35%
2023/03/08	5	8.81	0	0.00	8.76	5	1,399	0.36%
2023/03/07	6	8.71	0	0.00	8.75	6	1,395	0.43%
2023/03/03	2	8.53	0	0.00	8.54	2	1,368	0.15%
2023/03/02	1	8.52	0	0.00	8.52	1	1,379	0.07%
2023/03/01	2	8.58	0	0.00	8.53	2	1,374	0.15%
2023/02/23	0	0.00	7	8.71	8.70	-7	1,347	-0.52%
2023/02/21	1	8.73	0	0.00	8.71	1	1,325	0.08%
2023/02/20	18	8.85	17	8.86	8.90	1	1,293	0.08%
2023/02/17	2	8.30	0	0.00	8.33	2	1,210	0.17%
2023/02/16	0	0.00	4	8.25	8.30	-4	1,211	-0.33%
2023/02/09	3	8.27	0	0.00	8.18	3	1,205	0.25%
2023/02/08	12	8.30	0	0.00	8.26	12	1,203	1.00%
2023/02/02	4	8.30	0	0.00	8.30	4	1,177	0.34%
2023/01/10	0	0.00	2	7.86	7.89	-2	1,044	-0.19%
2023/01/05	0	0.00	7.2	7.80	7.81	-7.2	1,066	-0.67%
2022/12/27	0	0.00	2	7.83	7.79	-2	1,059	-0.19%
2022/12/16	0	0.00	4	7.92	7.90	-4	1,088	-0.37%
2022/12/13	1	8.24	0	0.00	8.10	1	1,066	0.09%
2022/12/12	0	0.00	1	8.26	8.14	-1	1,085	-0.09%
2022/12/09	1	8.13	0	0.00	8.16	1	1,105	0.09%
2022/12/07	4	8.19	3	8.28	8.13	1	1,059	0.09%
2022/12/06	0	0.00	2	7.95	7.96	-2	996	-0.20%
2022/12/01	8	8.16	2	8.06	8.10	6	929	0.65%
2022/11/30	2	7.46	0	0.00	7.49	2	861	0.23%
2022/11/22	1	7.31	0	0.00	7.29	1	891	0.11%
2022/11/16	1	7.41	0	0.00	7.33	1	938	0.11%
2022/11/14	0	0.00	5	7.48	7.45	-5	982	-0.51%
2022/11/04	4	7.17	0	0.00	7.20	4	1,248	0.32%
2022/10/19	1	7.06	0	0.00	7.06	1	1,293	0.08%
2022/10/13	7	7.18	6	7.00	7.00	1	1,304	0.08%
2022/09/08	0	0.00	1	8.12	8.15	-1	1,426	-0.07%
2022/09/02	0	0.00	1	8.37	8.30	-1	1,464	-0.07%
2022/08/31	1	8.48	2	8.48	8.49	-1	1,462	-0.07%
2022/08/30	2	8.49	0	0.00	8.47	2	1,461	0.14%
2022/08/29	0	0.00	1	8.33	8.36	-1	1,455	-0.07%
2022/08/26	1	8.56	0	0.00	8.53	1	1,441	0.07%
2022/08/18	0	0.00	3	8.46	8.52	-3	1,350	-0.22%
2022/08/17	0	0.00	1	8.66	8.56	-1	1,333	-0.08%
2022/08/16	5	8.74	7	8.75	8.71	-2	1,258	-0.16%
2022/08/15	4	7.91	0	0.00	8.32	4	1,145	0.35%
2022/08/12	0	0.00	4	7.58	7.57	-4	1,059	-0.38%
2022/08/11	1	7.45	1	7.48	7.47	0	1,054	0.00%
2022/08/10	2	7.40	0	0.00	7.42	2	1,061	0.19%
2022/08/09	0	0.00	8	7.36	7.38	-8	1,061	-0.75%
2022/08/05	8	7.28	0	0.00	7.30	8	1,066	0.75%
2022/07/29	1	7.39	0	0.00	7.40	1	1,066	0.09%
2022/07/12	0	0.00	5	7.20	7.14	-5	1,144	-0.44%
2022/07/05	4	7.36	0	0.00	7.35	4	1,129	0.35%
2022/06/27	0	0.00	0	8.17	8.20	0	1,070	0.00%
2022/06/23	0	8.10	0	0.00	7.96	0	1,081	0.00%
2022/06/14	0	0.00	5	8.68	8.79	-5	1,059	-0.47%
2022/04/25	0	0.00	1	8.77	8.70	-1	2,195	-0.05%
2022/04/20	1	8.99	5	8.96	9.00	-4	2,358	-0.17%
2022/04/19	0	0.00	5	8.97	8.96	-5	2,416	-0.21%
2022/04/18	8	8.95	0	0.00	8.91	8	2,594	0.31%
2022/04/14	0	0.00	4	9.12	9.05	-4	2,809	-0.14%
2022/03/31	0	9.23	0	0.00	9.16	0	5,399	0.00%
2022/03/24	5	9.30	0	0.00	9.31	5	5,713	0.09%
2022/03/18	1	9.29	0	0.00	9.30	1	5,886	0.02%
2022/03/17	1	9.25	0	0.00	9.25	1	5,971	0.02%
2022/03/15	0	0.00	1	9.12	9.10	-1	6,443	-0.02%
2022/03/14	0	0.00	1	9.14	9.24	-1	6,453	-0.02%
2022/03/10	4	9.33	0	0.00	9.30	4	6,458	0.06%
2022/03/08	0	0.00	6	9.09	9.01	-6	6,471	-0.09%
2022/03/07	0	0.00	25	9.20	9.17	-25	6,471	-0.39%
2022/03/04	0	0.00	2	9.45	9.44	-2	6,609	-0.03%
2022/03/03	4	9.57	0	0.00	9.59	4	6,602	0.06%
2022/03/02	6	9.50	2	9.45	9.47	4	6,639	0.06%
2022/02/24	0	0.00	20	9.36	9.43	-20	6,670	-0.30%
2022/02/23	4	9.53	0	0.00	9.51	4	6,642	0.06%
2022/02/21	1	9.65	0	0.00	9.65	1	6,611	0.02%
2022/02/15	5.2	9.60	0	0.00	9.55	5.2	6,641	0.08%
2022/02/14	3	9.60	15	9.64	9.63	-12	6,638	-0.18%
2022/02/11	0	0.00	10	9.75	9.85	-10	6,615	-0.15%
2022/02/10	5	9.89	11	9.94	9.85	-6	6,626	-0.09%
2022/02/09	5	10.10	0	0.00	9.97	5	6,627	0.08%
2022/02/08	0	0.00	11	9.81	9.84	-11	6,634	-0.17%
2022/01/26	10	9.49	10	9.41	9.45	0	6,704	0.00%
2022/01/25	0	0.00	5	9.46	9.45	-5	6,687	-0.07%
2022/01/20	10	10.35	5	10.25	10.20	5	6,482	0.08%
2022/01/19	12.8	9.90	0	0.00	10.05	12.8	6,359	0.20%
2022/01/18	0	0.00	10	9.99	9.80	-10	6,266	-0.16%
2022/01/17	10	10.00	0	0.00	10.05	10	6,218	0.16%
2022/01/14	0	0.00	10	9.97	9.80	-10	6,190	-0.16%
2022/01/13	0	0.00	10	10.00	10.00	-10	6,126	-0.16%
2022/01/12	10	10.30	0	0.00	10.10	10	6,061	0.16%
2022/01/11	0	0.00	3	10.30	10.10	-3	6,006	-0.05%
2022/01/10	0	0.00	9	10.65	10.60	-9	5,829	-0.15%
2022/01/07	4	10.60	17	10.69	10.60	-13	5,747	-0.23%
2022/01/06	22	11.00	10	11.15	11.00	12	5,605	0.21%
2022/01/05	6	11.40	4	11.26	11.25	2	5,463	0.04%
2022/01/04	32	11.50	23	11.62	11.65	9	5,238	0.17%
2022/01/03	20	11.53	7	11.26	11.40	13	4,828	0.27%
2021/12/30	33	11.67	26	11.70	11.75	7	4,470	0.16%
2021/12/29	14	10.91	15	11.25	11.25	-1	3,769	-0.03%
2021/12/28	0	0.00	1	10.20	10.25	-1	3,205	-0.03%
2021/12/27	24	10.04	42	10.23	10.25	-18	3,139	-0.57%
2021/12/24	0	0.00	15	10.04	9.97	-15	3,049	-0.49%
2021/12/23	24	9.95	0	0.00	9.97	24	2,973	0.81%
2021/12/22	0	0.00	22.4	9.92	9.90	-22.4	2,868	-0.78%
2021/12/21	3	9.48	0	0.00	9.50	3	2,749	0.11%
2021/12/20	0	0.00	10	9.46	9.49	-10	2,772	-0.36%
2021/12/17	0	0.00	4	9.46	9.50	-4	2,775	-0.14%
2021/12/16	0	0.00	6	9.65	9.47	-6	2,760	-0.22%
2021/12/15	5	9.53	0	0.00	9.45	5	2,712	0.18%
2021/12/13	5	9.84	0	0.00	9.82	5	2,609	0.19%
2021/12/10	10	10.06	10	10.20	9.93	0	2,513	0.00%
2021/12/09	20	9.38	2.4	9.30	10.15	17.6	2,274	0.78%
2021/12/06	0	0.00	10	9.12	9.11	-10	2,009	-0.50%
2021/12/03	10	9.31	0	0.00	9.18	10	2,007	0.50%
2021/12/02	0	0.00	20	9.16	9.15	-20	1,999	-1.00%
2021/12/01	0	0.00	1	9.22	9.24	-1	1,987	-0.05%
2021/11/26	0	0.00	8	9.20	9.20	-8	1,829	-0.44%
2021/11/25	11	9.48	0	0.00	9.44	11	1,770	0.62%
2021/11/24	2	9.54	10	9.52	9.51	-8	1,751	-0.46%
2021/11/23	0	0.00	6	9.73	9.59	-6	1,737	-0.35%
2021/11/22	0	0.00	2	9.70	9.66	-2	1,728	-0.12%
2021/11/19	11	9.58	0	0.00	9.56	11	1,727	0.64%
2021/11/18	0	0.00	5	9.60	9.58	-5	1,736	-0.29%
2021/11/17	0	0.00	5	9.60	9.63	-5	1,766	-0.28%
2021/11/16	5	9.60	0	0.00	9.56	5	1,793	0.28%
2021/11/12	3	9.60	0	0.00	9.56	3	1,807	0.17%
2021/11/11	1	9.80	0	0.00	9.76	1	1,798	0.06%
2021/11/10	10	9.89	1	9.92	9.88	9	1,843	0.49%
2021/11/09	2	9.84	0	0.00	9.82	2	1,908	0.10%
2021/11/08	6	9.98	1	9.95	9.95	5	1,969	0.25%
2021/11/05	10	9.98	5	10.00	9.94	5	2,105	0.24%
2021/11/04	3	9.91	26	10.05	10.10	-23	2,265	-1.02%
2021/11/02	0	0.00	4	9.81	9.72	-4	2,918	-0.14%
2021/11/01	9	9.77	5	9.80	9.76	4	3,043	0.13%
2021/10/29	5	9.82	3	9.80	9.78	2	3,046	0.07%
2021/10/28	0	0.00	5	9.76	9.90	-5	3,040	-0.16%
2021/10/26	5	9.64	0	0.00	9.70	5	3,032	0.16%
2021/10/22	0	0.00	3	9.51	9.54	-3	3,050	-0.10%
2021/10/21	4	9.50	1	9.46	9.54	3	3,073	0.10%
2021/10/19	0.4	9.40	1	9.41	9.46	-0.6	3,115	-0.02%
2021/10/08	1	9.28	5	9.31	9.31	-4	3,310	-0.12%
2021/10/07	0	0.00	3	9.29	9.29	-3	3,327	-0.09%
2021/10/06	1	9.16	1	9.25	9.08	0	3,358	0.00%
2021/10/04	3	9.28	1	9.50	9.15	2	3,397	0.06%
2021/10/01	1	9.45	10	9.45	9.45	-9	3,393	-0.27%
2021/09/28	0	0.00	20	9.63	9.68	-20	3,502	-0.57%
2021/09/27	26	9.70	2	9.74	9.71	24	3,672	0.65%
2021/09/23	1	9.55	0	0.00	9.57	1	3,863	0.03%
2021/09/17	12	9.60	1	9.62	9.62	11	3,924	0.28%
2021/09/16	0	0.00	10	9.47	9.50	-10	3,929	-0.25%
2021/09/10	0	0.00	2	9.60	9.59	-2	4,010	-0.05%
2021/09/09	2	9.51	0	0.00	9.59	2	4,037	0.05%
2021/09/08	4	9.55	0	0.00	9.47	4	4,035	0.10%
2021/09/07	0	0.00	2	9.56	9.60	-2	4,050	-0.05%
2021/09/03	10	9.89	1	9.92	9.88	9	4,049	0.22%
2021/09/01	1	9.84	0	0.00	9.83	1	4,023	0.02%
2021/08/30	0	0.00	4	9.65	9.64	-4	4,050	-0.10%
2021/08/27	0	0.00	1	9.69	9.67	-1	4,068	-0.02%
2021/08/25	0	0.00	3	9.61	9.67	-3	4,136	-0.07%
2021/08/23	0	0.00	2	9.53	9.58	-2	4,196	-0.05%
2021/08/20	2	9.48	0	0.00	9.43	2	4,200	0.05%
2021/08/19	2	9.57	0	0.00	9.55	2	4,214	0.05%
2021/08/17	10	9.54	0	0.00	9.82	10	4,233	0.24%
2021/08/12	1	10.15	170	10.15	10.15	-169	4,177	-4.05%	大賣/鉅額交易
2021/08/11	192	10.84	10	10.45	10.65	182	4,159	4.38%	大買/鉅額交易
2021/08/10	2	10.48	0	0.00	10.40	2	4,112	0.05%
2021/08/09	35	11.58	1	11.15	11.50	34	4,094	0.83%
2021/08/06	5	11.40	4	11.40	11.40	1	3,679	0.03%
2021/08/04	1	9.45	0	0.00	9.46	1	3,665	0.03%
2021/08/03	2	9.47	0	0.00	9.42	2	3,794	0.05%
2021/08/02	3	9.52	0	0.00	9.46	3	3,851	0.08%
2021/07/29	0	0.00	7	9.58	9.58	-7	3,959	-0.18%
2021/07/16	0	0.00	2	10.00	9.95	-2	5,379	-0.04%
2021/07/15	0	0.00	6	10.10	9.94	-6	6,101	-0.10%
2021/07/14	0	0.00	4	9.78	9.72	-4	6,521	-0.06%
2021/07/09	6	10.05	6	9.96	9.90	0	6,811	0.00%
2021/07/07	0	0.00	1	9.94	9.86	-1	7,050	-0.01%
2021/07/06	2	9.99	0	0.00	9.96	2	7,140	0.03%
2021/07/05	4	9.98	2	10.00	10.20	2	7,236	0.03%
2021/07/02	12.1	9.94	0	0.00	9.90	12.1	7,364	0.16%
2021/07/01	2	10.10	2	9.60	10.15	0	7,257	0.00%
2021/06/29	3	9.20	0	0.00	9.16	3	7,237	0.04%
2021/06/23	0	0.00	1.3	9.37	9.43	-1.3	7,676	-0.02%
2021/06/21	0	0.00	0.2	9.35	9.31	-0.2	7,686	0.00%
2021/06/18	3	9.74	0	0.00	9.64	3	7,719	0.04%
2021/06/11	1	9.82	2	9.88	9.81	-1	7,876	-0.01%
2021/06/08	4	9.98	4	10.05	10.00	0	7,900	0.00%
2021/06/07	1	9.99	0	0.00	9.91	1	7,915	0.01%
2021/06/03	0	0.00	6	10.22	10.15	-6	7,899	-0.08%
2021/06/02	6	10.25	0	0.00	10.10	6	7,873	0.08%
2021/06/01	10	10.15	50	10.10	10.15	-40	7,850	-0.51%
2021/05/31	50	10.05	0	0.00	10.00	50	7,835	0.64%
2021/05/28	1	9.61	0	0.00	9.75	1	7,797	0.01%
2021/05/26	0	0.00	1	9.61	9.63	-1	7,747	-0.01%
2021/05/25	1	9.60	0	0.00	9.56	1	7,756	0.01%
2021/05/24	0	0.00	50	9.25	9.41	-50	7,789	-0.64%
2021/05/21	0	0.00	3	9.37	9.38	-3	7,817	-0.04%
2021/05/20	1	9.35	15	9.34	9.20	-14	7,829	-0.18%
2021/05/19	0	0.00	2	9.06	9.08	-2	7,813	-0.03%
2021/05/18	20	9.14	69	8.91	9.04	-49	7,769	-0.63%
2021/05/17	82	8.45	19.1	8.60	8.37	62.9	7,684	0.82%
2021/05/14	2	9.75	0	0.00	9.30	2	7,592	0.03%
2021/05/13	52	9.63	0	0.00	9.61	52	7,488	0.69%
2021/05/12	1	10.40	16.1	10.02	9.95	-15.1	7,372	-0.21%
2021/05/10	0	0.00	3	11.15	11.20	-3	7,096	-0.04%
2021/05/06	0	0.00	5	10.85	10.85	-5	7,054	-0.07%
2021/05/04	6	12.15	0	0.00	11.15	6	6,914	0.09%
2021/05/03	0	0.00	5	12.15	11.95	-5	6,757	-0.07%
2021/04/29	8	12.95	16	12.76	12.45	-8	6,688	-0.12%
2021/04/28	2	12.80	10	12.40	12.80	-8	6,581	-0.12%
2021/04/27	0	0.00	0.2	12.50	12.60	-0.2	6,603	0.00%
2021/04/26	15	12.73	3.5	12.69	12.80	11.5	6,606	0.17%
2021/04/23	12	12.24	11.1	12.01	12.20	0.9	6,475	0.01%
2021/04/22	13	12.57	27	12.80	12.10	-14	6,339	-0.22%
2021/04/21	19	13.31	6.2	13.64	13.35	12.8	5,837	0.22%
2021/04/20	7	12.26	3.6	12.48	12.90	3.4	5,116	0.07%
2021/04/19	10.3	11.59	4.5	11.74	11.75	5.7	4,727	0.12%
2021/04/16	0	0.00	2	11.30	11.35	-2	4,570	-0.04%
2021/04/15	0	0.00	5	11.10	11.15	-5	4,514	-0.11%
2021/04/14	5	10.95	0	0.00	11.10	5	4,503	0.11%
2021/04/13	0	0.00	5	11.35	11.00	-5	4,482	-0.11%
2021/04/12	0	11.10	5	11.15	11.20	-5	4,375	-0.11%
2021/04/08	10	11.20	124	11.10	11.20	-114	4,228	-2.70%	大賣/鉅額交易
2021/04/07	1	10.75	0	0.00	10.90	1	4,120	0.02%
2021/04/06	2	10.85	46	10.88	10.80	-44	4,131	-1.06%
2021/03/31	5	10.55	5	10.50	10.50	0	4,142	0.00%
2021/03/30	7	10.82	10	10.73	10.75	-3	4,362	-0.07%
2021/03/29	72	10.35	560	10.30	10.40	-488	4,267	-11.43%	大賣/鉅額交易
2021/03/26	570	10.68	5	10.60	10.50	565	4,228	13.36%	大買/鉅額交易
2021/03/25	0	10.20	0	0.00	10.20	0	4,168	0.00%
2021/03/24	5	10.30	0.2	10.25	10.40	4.8	4,211	0.11%
2021/03/23	72	10.40	0	0.00	10.30	72	4,220	1.71%
2021/03/22	1	10.35	90	10.60	10.70	-89	4,224	-2.11%
2021/03/18	0	0.00	5.5	10.20	10.40	-5.5	4,191	-0.13%
2021/03/17	1	10.20	1	10.25	10.20	0	4,353	0.00%
2021/03/15	0	0.00	5	10.15	10.20	-5	4,705	-0.11%
2021/03/11	0	0.00	0.2	10.20	10.20	-0.2	5,812	0.00%
2021/03/10	5	10.20	0	0.00	10.15	5	5,905	0.08%
2021/03/09	8	10.10	0	0.00	10.05	8	6,132	0.13%
2021/03/02	25	10.20	0	0.00	10.20	25	7,054	0.35%
2021/02/26	0.9	10.40	0	0.00	10.45	0.9	7,239	0.01%
2021/02/25	0	10.50	12	10.50	10.55	-12	7,266	-0.17%
2021/02/24	72	10.39	0	0.00	10.45	72	7,299	0.99%
2021/02/23	5	10.65	5	10.50	10.60	0	7,284	0.00%
2021/02/22	2	10.50	0.5	10.40	10.45	1.5	7,350	0.02%
2021/02/19	0	10.35	5	10.40	10.40	-5	7,398	-0.07%
2021/02/18	5	10.10	0	0.00	10.10	5	7,385	0.07%
2021/02/17	0	10.00	0	0.00	10.10	0	7,394	0.00%
2021/02/05	5	10.00	0	0.00	9.91	5	7,387	0.07%
2021/02/04	0	10.05	5	10.10	10.10	-5	7,331	-0.07%
2021/02/03	0	10.10	0	0.00	10.15	0	7,320	0.00%
2021/02/02	0	0.00	4	10.15	10.20	-4	7,341	-0.05%
2021/01/29	0	0.00	10	10.15	10.15	-10	7,378	-0.14%
2021/01/28	0	0.00	11	10.30	10.20	-11	7,437	-0.15%
2021/01/27	10	10.40	4	10.50	10.35	6	7,434	0.08%
2021/01/26	1	10.35	0	0.00	10.30	1	7,448	0.01%
2021/01/25	0	0.00	5	10.40	10.40	-5	7,451	-0.07%
2021/01/21	0	0.00	16	10.45	10.35	-16	7,446	-0.21%
2021/01/20	21	10.78	0	0.00	10.55	21	7,483	0.28%
2021/01/19	0	0.00	21	10.25	11.20	-21	7,358	-0.29%
2021/01/18	0	0.00	0.3	10.26	10.20	-0.3	7,326	0.00%
2021/01/15	0	0.00	13	10.44	10.30	-13	7,334	-0.18%
2021/01/14	13	10.67	1	10.60	10.50	12	7,375	0.16%
2021/01/13	0	0.00	2	10.55	10.55	-2	7,438	-0.03%
2021/01/12	0	0.00	0.5	10.40	10.35	-0.5	7,503	-0.01%
2021/01/06	0	0.00	10	10.70	10.60	-10	8,144	-0.12%
2021/01/05	0	0.00	3	10.75	10.85	-3	8,141	-0.04%
2021/01/04	3	10.95	0	0.00	10.90	3	8,296	0.04%
2020/12/30	10	11.25	10	11.05	11.00	0	8,655	0.00%
2020/12/28	10	11.20	0	0.00	11.20	10	8,855	0.11%
2020/12/25	0	0.00	12	11.27	11.35	-12	8,937	-0.13%
2020/12/24	7	11.23	8	11.55	11.55	-1	8,998	-0.01%
2020/12/23	0	0.00	18	11.05	11.05	-18	8,876	-0.20%
2020/12/22	2.3	10.86	10	10.60	10.65	-7.7	8,902	-0.09%
2020/12/18	1	10.75	0	0.00	10.80	1	9,291	0.01%
2020/12/16	10	10.85	10	10.62	10.80	0	9,538	0.00%
2020/12/14	9	10.95	2	10.80	10.95	7	9,739	0.07%
2020/12/10	0	0.00	46	11.65	11.45	-46	10,159	-0.45%
2020/12/09	5	11.75	7	11.65	11.75	-2	10,542	-0.02%
2020/12/08	67.8	12.09	0	0.00	11.95	67.8	11,314	0.60%
2020/12/07	10	12.05	20.4	12.12	12.30	-10.4	11,057	-0.09%
2020/12/04	0	0.00	25	11.20	11.20	-25	10,467	-0.24%
2020/12/03	0	0.00	10	11.30	11.25	-10	10,447	-0.10%
2020/12/02	0	0.00	1	11.10	11.10	-1	10,410	-0.01%
2020/12/01	20	11.45	20.1	11.24	11.40	-0.1	10,667	0.00%
2020/11/30	36	11.53	10	11.45	11.00	26	10,487	0.25%
2020/11/26	5	11.22	6	11.25	11.20	-1	10,322	-0.01%
2020/11/25	6	10.75	1	10.80	11.15	5	10,155	0.05%
2020/11/23	0	0.00	17	10.50	10.50	-17	10,210	-0.17%
2020/11/20	0	0.00	3	10.65	10.70	-3	10,250	-0.03%
2020/11/19	10	10.90	0	0.00	10.80	10	10,348	0.10%
2020/11/18	0	0.00	13.1	10.60	10.60	-13.1	10,504	-0.12%
2020/11/17	0	0.00	1.3	10.37	10.30	-1.3	10,527	-0.01%
2020/11/13	0	0.00	12	10.37	10.50	-12	11,339	-0.11%
2020/11/12	10	10.47	0	0.00	10.40	10	11,765	0.08%
2020/11/11	3	10.35	1	10.40	10.35	2	11,900	0.02%
2020/11/10	2	10.45	0.2	10.40	10.40	1.8	11,905	0.02%
2020/11/09	5	10.60	0	0.00	10.60	5	11,936	0.04%
2020/11/06	5	10.70	0	0.00	10.70	5	12,028	0.04%
2020/11/05	10	10.85	20.1	10.89	10.85	-10.1	12,035	-0.08%
2020/11/04	0	0.00	5	10.50	10.40	-5	11,987	-0.04%
2020/11/03	2	10.50	0	0.00	10.45	2	12,058	0.02%
2020/11/02	3	10.37	0	0.00	10.30	3	12,074	0.02%
2020/10/30	10	10.60	0	0.00	10.40	10	12,130	0.08%
2020/10/29	20	10.53	30	10.37	10.50	-10	12,205	-0.08%
2020/10/28	25	11.02	3	10.80	10.70	22	12,258	0.18%
2020/10/27	0	0.00	2	10.60	10.55	-2	12,277	-0.02%
2020/10/23	2	10.80	0.8	10.75	10.80	1.2	12,336	0.01%
2020/10/22	0	0.00	0.4	10.75	10.75	-0.4	12,372	0.00%
2020/10/21	15	11.49	8	11.16	11.10	7	12,432	0.06%
2020/10/20	0.2	11.55	0	0.00	11.55	0.2	12,409	0.00%
2020/10/19	7	11.90	2	11.85	11.75	5	12,444	0.04%
2020/10/16	22	11.71	27	11.65	11.70	-5	12,426	-0.04%
2020/10/15	0	0.00	23.7	11.24	11.35	-23.7	12,199	-0.19%
2020/10/14	0	0.00	2	10.35	10.35	-2	12,315	-0.02%
2020/10/13	5.8	10.43	7	10.46	10.35	-1.2	12,609	-0.01%
2020/10/12	12	10.99	1	11.20	10.80	11	13,172	0.08%
2020/09/28	53.7	5.68	10	5.57	5.53	43.7	13,380	0.33%
2020/09/25	0	0.00	30	5.67	5.64	-30	13,275	-0.23%
2020/09/24	1	5.95	0	0.00	5.81	1	13,135	0.01%
2020/09/21	10	6.16	30	6.05	6.01	-20	13,134	-0.15%
2020/09/18	5	6.14	11	6.13	6.11	-6	13,122	-0.05%
2020/09/17	10	6.24	0	0.00	6.18	10	13,170	0.08%
2020/09/16	36	6.41	10	6.29	6.29	26	13,261	0.20%
2020/09/15	10	6.20	5	6.22	6.36	5	13,174	0.04%
2020/09/14	8	6.47	5	6.43	6.35	3	12,959	0.02%
2020/09/11	0	0.00	25	6.52	6.43	-25	12,898	-0.19%
2020/09/10	10	6.42	0	0.00	6.42	10	12,756	0.08%
2020/09/09	32	6.35	21	6.34	6.40	11	12,649	0.09%
2020/09/08	27	6.50	12	6.34	6.25	15	12,571	0.12%
2020/09/07	18	6.63	23	6.67	6.54	-5	12,413	-0.04%
2020/09/04	29	6.52	30	6.39	6.51	-1	12,147	-0.01%
2020/09/03	93	6.73	22	6.69	6.69	71	11,812	0.60%
2020/09/02	0	0.00	35	6.02	6.18	-35	10,890	-0.32%
2020/09/01	20	5.99	0	0.00	6.01	20	10,833	0.18%
2020/08/31	10	5.88	26	5.91	5.87	-16	10,824	-0.15%
2020/08/28	2	6.01	0	0.00	5.92	2	10,883	0.02%
2020/08/27	23	6.14	0	0.00	6.12	23	10,860	0.21%
2020/08/26	3	5.88	0	0.00	5.89	3	10,522	0.03%
2020/08/25	0	0.00	16	5.77	5.85	-16	10,518	-0.15%
2020/08/24	0	0.00	29	5.74	5.69	-29	10,517	-0.28%
2020/08/21	0	0.00	16	5.66	5.70	-16	10,590	-0.15%
2020/08/20	6	5.59	0	0.00	5.55	6	10,736	0.06%
2020/08/19	31	5.98	11	5.94	5.89	20	10,655	0.19%
2020/08/18	17	6.07	0	0.00	6.02	17	10,641	0.16%
2020/08/17	39	6.04	0.4	6.04	6.07	38.6	10,739	0.36%
2020/08/14	1	6.09	0	0.00	6.04	1	10,833	0.01%
2020/08/13	10	5.92	10	5.76	5.77	0	11,006	0.00%
2020/08/12	1	5.95	0	0.00	5.88	1	11,446	0.01%
2020/08/11	10	5.98	37	6.19	5.94	-27	12,223	-0.22%
2020/08/10	45	5.80	20	5.86	6.13	25	11,838	0.21%
2020/08/07	0	0.00	5	5.70	5.58	-5	11,704	-0.04%
2020/08/06	5	5.54	5	5.56	5.51	0	11,958	0.00%
2020/08/05	0	0.00	25	5.55	5.52	-25	12,396	-0.20%
2020/08/04	30	5.54	50	5.47	5.54	-20	12,581	-0.16%
2020/08/03	60	5.42	130	5.38	5.37	-70	12,865	-0.54%	大賣/
2020/07/30	12	5.27	30	5.40	5.45	-18	12,845	-0.14%
2020/07/29	0	0.00	3	5.15	5.20	-3	12,752	-0.02%
2020/07/28	11	5.21	1	5.14	5.16	10	12,758	0.08%
2020/07/27	130	5.26	0	0.00	5.20	130	12,756	1.02%	大買/鉅額交易
2020/07/23	0	0.00	0.7	5.57	5.60	-0.7	12,657	-0.01%
2020/07/22	11	5.59	0	0.00	5.65	11	12,643	0.09%
2020/07/13	21	5.97	15	5.99	5.92	6	12,195	0.05%
2020/07/10	2	5.95	83	5.92	5.90	-81	12,102	-0.67%
2020/07/09	14	5.82	0	0.00	5.77	14	11,802	0.12%
2020/07/08	18	6.25	5	6.14	6.12	13	11,498	0.11%
2020/07/07	53	5.46	0.5	5.84	5.84	52.5	10,895	0.48%
2020/07/01	0	0.00	1	5.37	5.30	-1	10,472	-0.01%
2020/06/29	0	0.00	20	5.03	5.01	-20	10,136	-0.20%
2020/06/24	0	0.00	10	5.07	5.04	-10	10,025	-0.10%
2020/06/23	1	5.38	0	0.00	5.14	1	9,827	0.01%
2020/06/22	0	0.00	0.5	5.30	5.31	-0.5	9,634	0.00%
2020/06/18	0	0.00	20	5.50	5.50	-20	9,572	-0.21%
2020/06/17	50	5.60	20	5.60	5.54	30	9,597	0.31%
2020/06/16	5	5.55	15	5.55	5.54	-10	9,633	-0.10%
2020/06/15	0	0.00	1	5.39	5.36	-1	9,710	-0.01%
2020/06/12	33	5.38	13	5.46	5.47	20	9,683	0.21%
2020/06/11	1	5.65	10	5.66	5.66	-9	9,694	-0.09%
2020/06/10	1	5.98	8	5.90	5.84	-7	9,621	-0.07%
2020/06/09	0	0.00	3	5.71	5.70	-3	9,608	-0.03%
2020/06/08	10	5.83	0	0.00	5.74	10	9,640	0.10%
2020/06/02	2	5.68	0	0.00	5.66	2	9,359	0.02%
2020/06/01	0	0.00	15	5.70	5.66	-15	9,332	-0.16%
2020/05/29	0	0.00	11	5.69	5.69	-11	9,279	-0.12%
2020/05/28	2	5.66	0	0.00	5.61	2	9,182	0.02%
2020/05/27	4	5.83	15	5.67	5.80	-11	9,089	-0.12%
2020/05/26	0	0.00	10	5.61	5.59	-10	8,919	-0.11%
2020/05/22	10	5.81	41	5.74	5.70	-31	8,761	-0.35%
2020/05/21	19	5.71	70	5.78	5.62	-51	8,606	-0.59%
2020/05/20	101	5.83	72	5.60	5.95	29	8,366	0.35%	大買/
2020/05/19	15	5.80	70	5.84	5.79	-55	7,940	-0.69%
2020/05/18	73	6.53	44	6.93	6.40	29	7,425	0.39%
2020/05/15	20	7.10	0	0.00	7.10	20	6,484	0.31%
2020/05/14	1	6.46	0	0.00	6.46	1	6,211	0.02%
2020/05/13	4	5.87	200	5.87	5.88	-196	5,918	-3.31%	大賣/鉅額交易
2020/05/12	8	5.19	0.8	5.35	5.35	7.2	5,527	0.13%
2020/05/11	50	4.75	5.9	4.87	4.87	44.1	5,085	0.87%
2020/05/08	5	4.52	22	4.52	4.43	-17	4,875	-0.35%
2020/05/07	30	4.83	10	4.86	4.84	20	4,499	0.44%
2020/05/04	2	4.89	20	4.91	4.90	-18	4,537	-0.40%
2020/04/30	0	0.00	1	5.07	5.04	-1	4,592	-0.02%
2020/04/28	0	4.96	0	0.00	4.99	0	4,652	0.00%
2020/04/27	0	0.00	2.7	5.02	5.00	-2.7	4,717	-0.06%
2020/04/22	4	4.70	21.6	4.73	4.70	-17.6	4,704	-0.37%
2020/04/17	20	5.09	4	5.04	4.99	16	4,617	0.35%
2020/04/16	0	0.00	10	5.05	5.05	-10	4,550	-0.22%
2020/04/15	10	4.99	1	5.05	5.09	9	4,527	0.20%
2020/04/13	18	4.89	20	4.87	4.87	-2	4,482	-0.04%
2020/04/10	12	4.83	0	0.00	4.84	12	4,574	0.26%
2020/04/09	44	4.99	40	4.92	4.86	4	4,603	0.09%
2020/04/08	20	4.79	0	0.00	4.82	20	4,523	0.44%
2020/04/01	0	0.00	3	4.32	4.39	-3	4,439	-0.07%
2020/03/31	1	4.31	20	4.31	4.24	-19	4,415	-0.43%
2020/03/30	10	4.25	10	4.26	4.23	0	4,397	0.00%
2020/03/27	0	0.00	110	4.25	4.15	-110	4,342	-2.53%	大賣/鉅額交易
2020/03/26	40	4.18	20	4.16	4.17	20	4,330	0.46%
2020/03/25	45	4.25	50	4.29	4.20	-5	4,378	-0.11%
2020/03/24	35	4.10	0	0.00	4.08	35	4,348	0.80%
2020/03/23	21	4.07	50	3.96	3.98	-29	4,365	-0.66%
2020/03/20	48	3.72	58	3.63	3.78	-10	4,419	-0.23%
2020/03/19	2	3.44	120	3.44	3.44	-118	4,637	-2.54%	大賣/鉅額交易
2020/03/16	0	0.00	6	4.15	3.97	-6	4,658	-0.13%
2020/03/13	0	0.00	72	4.06	4.15	-72	4,670	-1.54%
2020/03/12	42	4.63	50	4.76	4.50	-8	4,522	-0.18%
2020/03/11	10	5.07	0	0.00	4.90	10	4,477	0.22%
2020/03/10	0	0.00	10	4.76	4.95	-10	4,460	-0.22%
2020/03/09	0	0.00	10	5.08	4.95	-10	4,407	-0.23%
2020/03/06	1	5.25	10	5.19	5.22	-9	4,367	-0.21%
2020/03/05	3	5.34	18	5.31	5.32	-15	4,446	-0.34%
2020/03/04	0	0.00	45	5.24	5.24	-45	4,461	-1.01%
2020/03/03	0	0.00	3	5.38	5.32	-3	4,499	-0.07%
2020/03/02	1	5.13	1	5.27	5.23	0	4,522	0.00%
2020/02/27	86	5.53	0	0.00	5.34	86	4,556	1.89%
2020/02/24	5	5.77	15	5.85	5.76	-10	4,677	-0.21%
2020/02/14	0	5.95	0	0.00	5.96	0	4,800	0.00%
2020/02/13	4	6.05	0	0.00	5.99	4	4,853	0.08%
2020/02/12	0	0.00	5	6.06	6.01	-5	4,916	-0.10%
2020/02/10	0	0.00	20	5.78	5.88	-20	4,894	-0.41%
2020/02/07	0	0.00	15	5.99	5.96	-15	4,912	-0.31%
2020/02/06	33	6.16	13	6.12	6.12	20	4,918	0.41%
2020/02/04	0	0.00	9	5.83	5.90	-9	5,053	-0.18%
2020/02/03	10	5.50	0	0.00	5.55	10	4,990	0.20%
2020/01/31	0	0.00	20	5.95	5.86	-20	4,906	-0.41%
2020/01/30	1	6.06	0	0.00	5.99	1	4,890	0.02%
2020/01/20	0	0.00	1	6.70	6.65	-1	4,809	-0.02%
2020/01/17	20	6.71	0	0.00	6.71	20	4,781	0.42%
2020/01/15	30	6.74	0	0.00	6.76	30	4,805	0.62%
2020/01/14	0	0.00	0.3	6.71	6.74	-0.3	4,824	-0.01%
2020/01/09	0	0.00	112	6.79	6.78	-112	4,910	-2.28%	大賣/鉅額交易
2020/01/06	21	6.79	44	6.81	6.80	-23	4,938	-0.47%
2020/01/03	5	7.08	0	0.00	7.02	5	4,869	0.10%
2020/01/02	30	7.13	0	0.00	7.14	30	4,808	0.62%
2019/12/31	1	7.17	0	0.00	7.12	1	4,895	0.02%
2019/12/27	0	0.00	21	7.21	7.18	-21	5,039	-0.42%
2019/12/26	0	0.00	10	7.16	7.16	-10	5,135	-0.19%
2019/12/25	0	0.00	6	7.11	7.10	-6	5,223	-0.11%
2019/12/20	6	7.09	7	7.06	7.07	-1	5,265	-0.02%
2019/12/19	0	0.00	10.5	7.21	7.16	-10.5	5,208	-0.20%
2019/12/18	20	7.20	0	0.00	7.18	20	5,243	0.38%
2019/12/17	11	7.35	10	7.29	7.25	1	5,187	0.02%
2019/12/16	56	7.35	0	0.00	7.49	56	5,088	1.10%
2019/12/13	1	7.18	0	0.00	7.19	1	4,858	0.02%
2019/12/12	27	7.20	0	0.00	7.15	27	4,791	0.56%
2019/12/11	14	7.31	16	7.29	7.23	-2	4,752	-0.04%
2019/12/10	29	7.07	19	7.13	7.10	10	4,633	0.22%
2019/12/09	2	6.96	0	0.00	6.98	2	4,593	0.04%
2019/12/04	0	0.00	6	6.94	6.92	-6	4,654	-0.13%
2019/12/02	11	7.22	20	7.15	7.08	-9	5,470	-0.16%
2019/11/27	10	6.98	0	0.00	6.92	10	5,468	0.18%
2019/11/26	0	0.00	20	6.98	6.92	-20	5,457	-0.37%
2019/11/25	43	7.05	5	7.05	7.06	38	5,383	0.71%
2019/11/19	30	7.01	0	0.00	7.01	30	5,245	0.57%
2019/11/18	5	7.10	0	0.00	7.09	5	5,228	0.10%
2019/11/15	2	7.09	4	7.00	7.00	-2	5,286	-0.04%
2019/11/14	0	0.00	84	7.19	7.05	-84	5,320	-1.58%
2019/11/13	2	7.34	271	7.34	7.32	-269	5,256	-5.12%	大賣/鉅額交易
2019/11/12	15	7.46	20	7.41	7.35	-5	5,284	-0.09%
2019/11/11	20	7.44	32	7.76	7.44	-12	5,234	-0.23%
2019/11/08	47	7.86	15	7.85	7.81	32	5,156	0.62%
2019/11/07	60	7.83	5	7.90	7.82	55	5,159	1.07%
2019/11/06	0	0.00	20.3	7.95	7.90	-20.3	5,130	-0.40%
2019/11/05	3	8.03	35	8.08	8.03	-32	5,142	-0.62%
2019/11/04	50	7.94	149	7.87	8.02	-99	5,174	-1.91%	大賣/
2019/11/01	36	8.01	0	0.00	7.99	36	5,071	0.71%
2019/10/31	0	0.00	10	8.11	8.09	-10	5,003	-0.20%
2019/10/30	33	8.16	0	0.00	8.16	33	4,977	0.66%
2019/10/29	27	8.21	15	8.31	8.22	12	4,954	0.24%
2019/10/28	4	8.33	22	8.34	8.31	-18	4,965	-0.36%
2019/10/25	22	8.38	0	0.00	8.35	22	4,993	0.44%
2019/10/24	15	8.38	0	0.00	8.37	15	4,991	0.30%
2019/10/23	106	8.48	0	0.00	8.43	106	4,999	2.12%	大買/鉅額交易
2019/10/22	51	8.52	9	8.57	8.50	42	5,108	0.82%
2019/10/21	0	0.00	102	8.64	8.65	-102	5,288	-1.93%	大賣/鉅額交易
2019/10/18	155	8.48	30	8.61	8.45	125	5,495	2.27%	大買/鉅額交易
2019/10/16	15	8.45	7	8.38	8.37	8	5,477	0.15%
2019/10/15	22.3	8.36	0	0.00	8.37	22.3	5,473	0.41%
2019/10/14	0	0.00	30	8.46	8.43	-30	5,459	-0.55%
2019/10/09	20	8.50	0	0.00	8.45	20	5,445	0.37%
2019/10/07	73	8.65	0	0.00	8.60	73	5,401	1.35%
2019/10/04	52	8.80	0.6	8.75	8.77	51.4	5,300	0.97%
2019/10/03	12	9.03	10	9.00	8.95	2	5,249	0.04%
2019/10/02	25	8.82	50	8.94	8.96	-25	5,196	-0.48%
2019/10/01	50	8.85	35	8.90	8.79	15	5,056	0.30%
2019/09/27	35	8.74	26	8.78	8.76	9	4,953	0.18%
2019/09/26	10	8.98	21	8.98	8.92	-11	4,927	-0.22%
2019/09/25	2	8.99	0.6	8.94	8.97	1.4	4,944	0.03%
2019/09/24	0	0.00	33	9.16	9.11	-33	4,961	-0.67%
2019/09/23	65	9.22	0	0.00	9.12	65	4,952	1.31%
2019/09/20	7	9.13	0	0.00	9.06	7	4,881	0.14%
2019/09/19	15	9.18	20	9.06	9.05	-5	4,885	-0.10%
2019/09/18	10	9.04	5	8.88	9.04	5	4,849	0.10%
2019/09/17	0	0.00	26	8.88	8.90	-26	4,809	-0.54%
2019/09/16	35	8.67	10	8.74	8.65	25	4,790	0.52%
2019/09/12	4	8.85	27	8.84	8.81	-23	4,788	-0.48%
2019/09/11	0	0.00	20	9.00	8.82	-20	4,798	-0.42%
2019/09/10	17	8.95	9	8.98	8.91	8	4,768	0.17%
2019/09/09	5	9.16	43	9.06	8.93	-38	4,785	-0.79%
2019/09/06	14	9.14	21	9.02	9.06	-7	4,769	-0.15%
2019/09/05	62	9.31	25	9.26	9.13	37	4,741	0.78%
2019/09/04	24	9.23	116.1	9.30	9.75	-92.1	4,545	-2.03%	大賣/
2019/09/03	3	8.88	50.7	8.89	8.88	-47.7	4,129	-1.16%
2019/09/02	10	8.71	30	8.63	8.68	-20	4,063	-0.49%
2019/08/30	0	0.00	10	8.65	8.54	-10	4,053	-0.25%
2019/08/29	26	8.60	60	8.64	8.58	-34	4,054	-0.84%
2019/08/28	0	0.00	76	8.60	8.53	-76	4,030	-1.89%
2019/08/27	10	8.59	10	8.59	8.53	0	4,045	0.00%
2019/08/26	5	8.57	0	0.00	8.54	5	4,071	0.12%
2019/08/23	5	8.83	5	8.75	8.72	0	4,124	0.00%
2019/08/22	65	8.99	30	8.97	8.84	35	4,254	0.82%
2019/08/21	1	8.78	0	0.00	8.77	1	4,214	0.02%
2019/08/20	10	8.87	27	8.98	8.87	-17	4,209	-0.40%
2019/08/19	0	0.00	62.5	8.75	8.79	-62.5	4,153	-1.51%
2019/08/16	0	0.00	40.2	8.53	8.50	-40.2	4,107	-0.98%
2019/08/15	15	8.46	0	0.00	8.49	15	4,160	0.36%
2019/08/14	0	0.00	14	8.77	8.63	-14	4,160	-0.34%
2019/08/13	12	8.74	8	8.72	8.65	4	4,231	0.09%
2019/08/12	3	8.76	10.1	8.73	8.70	-7.1	4,330	-0.16%
2019/08/07	15	8.93	18	9.01	8.84	-3	4,436	-0.07%
2019/08/06	16	8.72	7	8.78	8.95	9	4,518	0.20%
2019/08/05	18	8.51	0	0.00	8.53	18	4,612	0.39%
2019/08/02	1	8.62	0	0.00	8.51	1	4,660	0.02%
2019/08/01	16	8.76	0	0.00	8.72	16	4,723	0.34%
2019/07/31	2	8.74	7	8.84	8.74	-5	4,771	-0.10%
2019/07/30	4	8.82	47	8.85	8.81	-43	4,797	-0.90%
2019/07/29	31	9.05	22	9.02	8.96	9	4,815	0.19%
2019/07/26	52	9.21	40	9.13	9.10	12	4,782	0.25%
2019/07/25	3	9.10	0	0.00	9.09	3	4,767	0.06%
2019/07/24	0	0.00	87	9.02	9.21	-87	4,753	-1.83%
2019/07/23	55	9.32	208	9.20	9.15	-153	4,775	-3.20%	大賣/鉅額交易
2019/07/22	207	9.14	50	9.01	9.48	157	4,604	3.41%	大買/鉅額交易
2019/07/19	15	8.67	0	0.00	8.62	15	4,363	0.34%
2019/07/18	10	8.61	14	8.64	8.67	-4	4,367	-0.09%
2019/07/17	0	0.00	8	8.52	8.66	-8	4,380	-0.18%
2019/07/16	32	8.64	6	8.60	8.58	26	4,389	0.59%
2019/07/15	31	8.55	35	8.56	8.54	-4	4,429	-0.09%
2019/07/12	20	8.73	0	0.00	8.66	20	4,650	0.43%
2019/07/11	10	8.78	0	0.00	8.75	10	4,931	0.20%
2019/07/10	40	8.80	0	0.00	8.71	40	4,965	0.81%
2019/07/09	0	0.00	44	8.81	8.68	-44	5,012	-0.88%
2019/07/08	0	0.00	10	8.93	8.84	-10	5,048	-0.20%
2019/07/05	0	0.00	30	9.11	9.05	-30	5,071	-0.59%
2019/07/04	0	0.00	20	9.15	9.13	-20	5,165	-0.39%
2019/07/03	0	0.00	10	9.12	9.13	-10	5,311	-0.19%
2019/07/02	8	9.14	13	9.15	9.12	-5	5,363	-0.09%
2019/07/01	2	9.27	3	9.06	9.16	-1	5,399	-0.02%
2019/06/28	10	9.10	6	9.11	9.04	4	5,438	0.07%
2019/06/27	31	9.17	29.5	9.19	9.12	1.5	5,574	0.03%
2019/06/26	6	9.07	6	9.21	9.15	0	5,677	0.00%
2019/06/25	7	9.22	0	0.00	9.12	7	5,864	0.12%
2019/06/24	76	9.32	48	9.18	9.32	28	5,948	0.47%
2019/06/21	13	9.47	0	0.00	9.31	13	6,000	0.22%
2019/06/20	3	9.50	3	9.55	9.50	0	6,071	0.00%
2019/06/19	0	0.00	7	9.47	9.43	-7	6,223	-0.11%
2019/06/18	22	9.43	11	9.50	9.42	11	6,340	0.17%
2019/06/17	1	9.43	17	9.48	9.42	-16	6,448	-0.25%
2019/06/14	23	9.44	21	9.47	9.36	2	6,767	0.03%
2019/06/13	13	9.34	14	9.42	9.32	-1	7,083	-0.01%
2019/06/12	13	9.44	25	9.50	9.42	-12	7,553	-0.16%
2019/06/11	22	8.98	29	8.90	9.11	-7	7,877	-0.09%
2019/06/06	22	8.51	2	8.54	8.45	20	8,026	0.25%
2019/06/05	0	0.00	20	8.45	8.46	-20	8,022	-0.25%
2019/06/04	10	8.45	2	8.36	8.33	8	7,996	0.10%
2019/05/31	0	0.00	17	8.60	8.57	-17	8,030	-0.21%
2019/05/30	24	8.61	17	8.57	8.59	7	8,027	0.09%
2019/05/29	49	8.72	41	8.81	8.78	8	8,003	0.10%
2019/05/28	11	8.22	6	8.27	8.25	5	7,929	0.06%
2019/05/27	4	8.24	0	0.00	8.20	4	8,100	0.05%
2019/05/24	1	8.29	15	8.27	8.29	-14	8,460	-0.17%
2019/05/23	10	8.11	10	8.17	8.25	0	8,466	0.00%
2019/05/22	23	8.45	18	8.40	8.32	5	8,460	0.06%
2019/05/21	30	8.14	10	8.19	8.21	20	8,451	0.24%
2019/05/20	36	8.13	55	8.10	8.12	-19	8,475	-0.22%
2019/05/17	18	8.45	16	8.55	8.21	2	8,436	0.02%
2019/05/16	14	8.69	8	8.70	8.61	6	8,382	0.07%
2019/05/15	29	9.04	35	9.04	8.96	-6	8,373	-0.07%
2019/05/14	0	0.00	10	8.49	8.65	-10	8,346	-0.12%
2019/05/13	5	8.95	2	8.75	8.72	3	8,332	0.04%
2019/05/10	22	9.37	20	9.54	9.42	2	8,227	0.02%
2019/05/09	37	9.32	30	9.52	9.21	7	8,185	0.09%
2019/05/08	12	9.82	12	9.87	9.81	0	8,130	0.00%
2019/05/06	30	10.00	0	0.00	9.95	30	8,155	0.37%
2019/05/03	20	10.25	0	0.00	10.25	20	8,115	0.25%
2019/05/02	0	0.00	18	10.24	10.25	-18	8,147	-0.22%
2019/04/30	50	10.25	5	10.25	10.30	45	8,193	0.55%
2019/04/29	25	10.42	5	10.42	10.35	20	8,233	0.24%
2019/04/26	6	10.77	1	10.75	10.70	5	8,187	0.06%
2019/04/24	42	10.85	2	10.90	10.80	40	8,451	0.47%
2019/04/23	0.8	10.80	1.6	10.83	10.85	-0.8	8,610	-0.01%
2019/04/22	1	10.90	22	10.88	10.85	-21	8,609	-0.24%
2019/04/19	0	0.00	4.7	10.98	10.95	-4.7	8,638	-0.05%
2019/04/18	175	11.04	5	11.13	10.90	170	8,654	1.96%	大買/鉅額交易
2019/04/17	43	11.24	254	11.37	11.40	-211	8,525	-2.47%	大賣/鉅額交易
2019/04/16	9.7	10.94	9	10.90	10.85	0.7	8,287	0.01%
2019/04/15	30	10.90	4	10.95	10.95	26	8,364	0.31%
2019/04/12	7	10.95	6	11.01	10.90	1	8,449	0.01%
2019/04/11	14	11.16	2	11.00	11.00	12	8,713	0.14%
2019/04/10	15	11.03	49	11.17	11.10	-34	8,785	-0.39%
2019/04/09	74	11.00	0.9	10.85	10.90	73.1	8,731	0.84%
2019/04/08	10	11.21	10	11.28	11.15	0	8,692	0.00%
2019/04/03	12	11.14	20	11.24	11.20	-8	8,751	-0.09%
2019/04/02	47	11.17	17	11.21	11.15	30	9,159	0.33%
2019/04/01	5	11.45	1	11.40	11.20	4	9,330	0.04%
2019/03/29	240	11.56	0	0.00	11.35	240	9,361	2.56%	大買/鉅額交易
2019/03/28	14	11.97	242	11.94	11.60	-228	9,774	-2.33%	大賣/鉅額交易
2019/03/27	25	11.56	30	11.45	11.75	-5	9,897	-0.05%
2019/03/26	10	11.50	16	11.68	11.75	-6	10,199	-0.06%
2019/03/25	6	11.37	3	11.40	11.35	3	10,238	0.03%
2019/03/22	45.4	11.83	50	11.85	11.65	-4.6	10,313	-0.04%
2019/03/21	5	11.40	26	11.59	11.70	-21	10,209	-0.21%
2019/03/20	25	11.40	28	11.58	11.45	-3	10,182	-0.03%
2019/03/19	136.4	11.64	65	11.57	11.35	71.4	10,308	0.69%	大買/
2019/03/18	234	12.03	16	12.18	12.15	218	10,103	2.16%	大買/鉅額交易
2019/03/15	61	11.84	81	11.81	11.85	-20	9,940	-0.20%
2019/03/14	14	11.53	94	11.92	12.10	-80	9,624	-0.83%
2019/03/13	4	11.19	44	11.30	11.00	-40	9,429	-0.42%
2019/03/12	17	11.05	12	11.02	10.90	5	9,433	0.05%
2019/03/11	3	10.78	0	0.00	10.70	3	9,647	0.03%
2019/03/08	0.6	10.70	7	10.75	10.75	-6.4	10,012	-0.06%
2019/03/07	0	0.00	1	10.70	10.70	-1	10,666	-0.01%
2019/03/06	2	10.85	0	0.00	10.80	2	11,110	0.02%
2019/03/05	4.2	10.93	0	0.00	10.85	4.2	11,253	0.04%
2019/03/04	100	10.95	0	0.00	10.85	100	11,267	0.89%
2019/02/27	8	10.98	31	11.10	11.10	-23	11,263	-0.20%
2019/02/26	36	11.42	16	11.29	11.10	20	11,271	0.18%
2019/02/25	38	10.88	2	11.45	11.65	36	11,171	0.32%
2019/02/22	0	0.00	1	10.80	10.75	-1	10,865	-0.01%
2019/02/20	0	0.00	1	10.75	10.75	-1	10,930	-0.01%
2019/02/15	11	10.78	19	10.75	10.65	-8	11,517	-0.07%
2019/02/14	8	10.89	20	10.90	10.85	-12	11,661	-0.10%
2019/02/13	0	0.00	13	10.99	10.85	-13	11,747	-0.11%
2019/02/12	18	10.62	44	10.81	11.05	-26	11,995	-0.22%
2019/02/11	7	10.79	3	10.75	10.65	4	12,249	0.03%
2019/01/30	0	0.00	5	10.80	10.80	-5	12,630	-0.04%
2019/01/29	0.3	10.75	6	10.80	10.75	-5.7	13,013	-0.04%
2019/01/28	0	0.00	10	10.90	10.90	-10	13,062	-0.08%
2019/01/25	3	11.00	4	11.01	11.00	-1	13,203	-0.01%
2019/01/24	0	0.00	50	11.00	10.95	-50	13,388	-0.37%
2019/01/23	0	0.00	4	11.04	10.95	-4	13,555	-0.03%
2019/01/22	15	10.99	115	11.01	10.90	-100	13,619	-0.73%	大賣/
2019/01/21	19	11.21	3	11.10	11.10	16	13,753	0.12%
2019/01/18	18	11.29	2	11.20	11.25	16	13,840	0.12%
2019/01/17	17	11.41	1	11.50	11.20	16	13,909	0.12%
2019/01/16	18	11.80	9	11.80	11.70	9	13,811	0.07%
2019/01/15	16	11.67	7	11.56	11.70	9	13,742	0.07%
2019/01/14	1	11.30	0	0.00	11.30	1	13,671	0.01%
2019/01/11	10	11.39	0	0.00	11.15	10	13,796	0.07%
2019/01/10	0	0.00	10	11.50	11.40	-10	13,861	-0.07%
2019/01/09	21	11.52	4	11.50	11.45	17	14,065	0.12%
2019/01/08	0	0.00	10	11.43	11.40	-10	14,378	-0.07%
2019/01/07	41	11.43	2	11.55	11.45	39	14,692	0.27%
2019/01/04	5	11.20	6	11.13	11.20	-1	14,968	-0.01%
2019/01/03	5	11.61	37	11.58	11.50	-32	15,096	-0.21%
2019/01/02	13	10.82	29	11.00	11.25	-16	15,083	-0.11%
2018/12/28	2	10.85	0	0.00	10.80	2	15,416	0.01%
2018/12/27	4	10.90	1	11.05	10.80	3	15,929	0.02%
2018/12/26	18	10.81	5	10.84	10.70	13	16,006	0.08%
2018/12/25	16	11.01	0	0.00	10.70	16	15,982	0.10%
2018/12/24	13	11.82	11	11.71	11.70	2	15,587	0.01%
2018/12/22	14	12.13	0	0.00	12.05	14	15,417	0.09%
2018/12/21	14	12.36	22	12.41	12.45	-8	15,434	-0.05%
2018/12/20	13	12.16	20	12.15	12.30	-7	15,074	-0.05%
2018/12/19	0	0.00	14	12.26	12.30	-14	14,853	-0.09%
2018/12/18	2	11.60	0	0.00	11.65	2	14,716	0.01%
2018/12/17	1	12.00	3	12.05	12.00	-2	15,161	-0.01%
2018/12/14	24	11.66	43	11.66	11.80	-19	15,373	-0.12%
2018/12/13	17	11.98	19	11.98	11.85	-2	15,531	-0.01%
2018/12/12	26	12.14	37	12.01	12.10	-11	15,775	-0.07%
2018/12/11	36	11.61	10	11.55	11.65	26	15,938	0.16%
2018/12/10	0	0.00	5	12.02	11.80	-5	16,218	-0.03%
2018/12/07	15	11.72	0	0.00	12.40	15	16,260	0.09%
2018/12/06	31	11.97	31	11.67	11.40	0	16,499	0.00%
2018/12/05	25	12.29	73	12.23	12.40	-48	16,454	-0.29%
2018/12/04	86.3	12.88	55	12.95	12.65	31.3	16,390	0.19%
2018/12/03	21	12.57	38	12.76	12.60	-17	16,245	-0.10%
2018/11/30	47	11.98	22	12.13	12.45	25	16,311	0.15%
2018/11/29	20	11.20	46.4	11.23	11.75	-26.4	15,856	-0.17%
2018/11/28	16	10.68	21	10.42	10.70	-5	15,709	-0.03%
2018/11/27	15	10.32	0	0.00	10.25	15	16,016	0.09%
2018/11/23	1	10.30	0	0.00	10.15	1	16,740	0.01%
2018/11/22	15	10.69	45	10.54	10.35	-30	17,149	-0.17%
2018/11/21	0	0.00	15	10.64	10.65	-15	17,804	-0.08%
2018/11/20	26	10.62	27	10.65	10.65	-1	18,116	-0.01%
2018/11/19	12	10.75	4	10.84	10.70	8	18,386	0.04%
2018/11/16	34	11.05	32	10.95	10.85	2	19,036	0.01%
2018/11/15	0	0.00	6	11.01	10.90	-6	19,319	-0.03%
2018/11/14	83	11.13	35	11.05	11.00	48	19,378	0.25%
2018/11/13	12	10.38	8	10.32	10.65	4	19,154	0.02%
2018/11/12	1	10.30	3	10.10	10.25	-2	19,096	-0.01%
2018/11/09	25.7	10.88	15	10.63	10.65	10.7	19,305	0.06%
2018/11/08	5	11.05	10	11.15	11.00	-5	19,167	-0.03%
2018/11/07	31	10.97	20	10.80	11.00	11	19,126	0.06%
2018/11/06	39	10.55	38	10.76	10.75	1	18,968	0.01%
2018/11/05	6	9.99	8.8	10.14	10.05	-2.8	18,809	-0.01%
2018/11/02	20	10.12	10	10.20	10.00	10	18,887	0.05%
2018/11/01	25	10.16	13	10.31	10.25	12	18,971	0.06%
2018/10/31	15	9.63	15	9.40	9.90	0	19,004	0.00%
2018/10/30	10	8.94	10	9.05	9.00	0	19,032	0.00%
2018/10/26	20	9.44	0	0.00	9.22	20	19,314	0.10%
2018/10/25	10	9.90	32.2	9.70	9.60	-22.2	19,799	-0.11%
2018/10/24	4	10.33	2	10.15	10.20	2	20,151	0.01%
2018/10/23	2	10.55	12	10.35	10.25	-10	20,632	-0.05%
2018/10/22	6.2	10.65	0	0.00	10.55	6.2	21,035	0.03%
2018/10/19	9	10.20	35	10.32	10.75	-26	21,499	-0.12%
2018/10/18	16	10.83	6	10.65	10.60	10	22,055	0.05%
2018/10/17	5	11.35	1	11.05	10.55	4	22,715	0.02%
2018/10/16	42.4	10.99	25	11.04	11.00	17.4	22,987	0.08%
2018/10/15	130	10.39	1	10.10	10.50	129	23,722	0.54%	大買/鉅額交易
2018/10/12	4	9.61	3.6	9.87	10.45	0.4	23,974	0.00%
2018/10/11	1	9.50	7	9.57	9.50	-6	23,797	-0.03%
2018/10/09	2	10.55	2	11.05	10.55	0	23,993	0.00%
2018/10/08	3	10.27	0	0.00	10.25	3	24,133	0.01%
2018/10/05	2	11.28	7	12.50	11.25	-5	24,601	-0.02%
2018/10/03	0	0.00	1	12.90	12.95	-1	24,981	0.00%
2018/10/02	0.1	13.35	5	13.55	13.35	-4.9	25,311	-0.02%
2018/10/01	0	0.00	2	13.65	13.50	-2	25,824	-0.01%
2018/09/28	3	13.93	3	14.00	13.70	0	26,936	0.00%
2018/09/27	9	13.80	6	14.48	13.55	3	28,547	0.01%
2018/09/26	6	14.78	7	14.53	14.35	-1	29,047	0.00%
2018/09/25	4	14.74	9	14.78	14.50	-5	30,335	-0.02%
2018/09/21	21	14.62	10.1	14.89	14.90	10.9	31,472	0.03%
2018/09/20	21	13.86	2	13.45	13.90	19	31,397	0.06%
2018/09/17	3	13.40	18	14.00	13.35	-15	31,507	-0.05%
2018/09/05	3	10.75	0	0.00	10.75	3	31,617	0.01%
2018/09/04	10	10.55	0	0.00	10.75	10	31,469	0.03%
2018/09/03	20	10.70	0	0.00	10.40	20	31,613	0.06%
2018/08/31	0	0.00	7	11.31	11.30	-7	31,930	-0.02%
2018/08/29	3	11.08	32	11.07	11.15	-29	32,869	-0.09%
2018/08/28	5	11.34	38	11.34	11.25	-33	34,606	-0.10%
2018/08/27	19	10.91	19	10.82	10.90	0	35,662	0.00%
2018/08/24	27	11.07	16	10.99	10.85	11	37,687	0.03%
2018/08/23	127	11.25	32	11.13	10.95	95	38,272	0.25%	大買/
2018/08/22	18	10.97	0	0.00	11.40	18	39,131	0.05%
2018/08/21	10	10.81	1	10.85	10.40	9	39,321	0.02%
2018/08/20	10	10.92	1	11.25	11.00	9	39,785	0.02%
2018/08/17	320	11.37	49	11.60	11.40	271	39,693	0.68%	大買/鉅額交易
2018/08/16	0	0.00	25	10.48	10.55	-25	39,336	-0.06%
2018/08/15	55	9.71	9	9.50	9.60	46	39,603	0.12%
2018/08/14	33	9.98	40.4	9.92	10.35	-7.4	40,513	-0.02%
2018/08/13	17	10.93	440	10.83	10.80	-423	40,113	-1.05%	大賣/鉅額交易
2018/08/10	25	12.35	118	12.12	12.00	-93	39,972	-0.23%	大賣/
2018/08/09	14	13.18	21	13.07	12.95	-7	40,260	-0.02%
2018/08/08	18	13.22	5	12.90	13.10	13	41,338	0.03%
2018/08/07	8	12.91	13	12.98	12.90	-5	41,468	-0.01%
2018/08/06	13	13.74	8	13.69	13.45	5	41,792	0.01%
2018/08/03	14	13.86	1	14.00	13.90	13	43,269	0.03%
2018/08/02	5	14.32	38	14.15	14.05	-33	45,013	-0.07%
2018/08/01	7	15.04	38	15.03	15.10	-31	45,817	-0.07%
2018/07/31	6	14.65	14	14.45	14.70	-8	45,991	-0.02%
2018/07/30	6	15.35	12	15.22	14.65	-6	45,896	-0.01%
2018/07/27	2	15.15	61	15.08	15.20	-59	45,824	-0.13%
2018/07/26	10	14.98	18	14.60	14.60	-8	45,953	-0.02%
2018/07/25	19	15.13	10	14.90	14.85	9	46,184	0.02%
2018/07/24	0	0.00	23	15.17	15.00	-23	46,211	-0.05%
2018/07/23	15	14.15	11	14.27	14.90	4	46,029	0.01%
2018/07/20	12	14.98	17	15.08	14.45	-5	46,309	-0.01%
2018/07/19	117	15.34	0	0.00	15.40	117	46,882	0.25%	大買/鉅額交易
2018/07/18	74	15.37	5	15.61	14.90	69	46,468	0.15%
2018/07/17	155	15.48	22	15.79	15.50	133	46,123	0.29%	大買/鉅額交易
2018/07/16	309	16.68	16	16.73	16.15	293	45,621	0.64%	大買/鉅額交易
2018/07/13	22	16.47	75	15.92	16.75	-53	45,003	-0.12%
2018/07/12	55	15.70	25	15.37	15.60	30	44,392	0.07%
2018/07/11	81	15.48	27	15.37	15.55	54	44,173	0.12%
2018/07/10	15	14.38	3	14.57	15.05	12	43,593	0.03%
2018/07/09	5	14.08	7	13.89	13.70	-2	43,706	0.00%
2018/07/06	6	13.92	14	13.67	13.95	-8	44,429	-0.02%
2018/07/05	25	14.34	17	14.14	13.85	8	44,616	0.02%
2018/07/04	18	14.04	189	13.90	14.35	-171	44,216	-0.39%	大賣/鉅額交易
2018/07/03	49	14.08	166	13.99	13.65	-117	43,329	-0.27%	大賣/鉅額交易
2018/07/02	30	14.09	94	14.06	13.70	-64	42,882	-0.15%
2018/06/29	17	15.11	22	14.74	14.65	-5	42,332	-0.01%
2018/06/28	80	14.98	22	14.98	15.00	58	41,940	0.14%
2018/06/27	30	15.11	31	15.34	14.55	-1	41,426	0.00%
2018/06/26	39	14.53	143.3	13.18	15.05	-104.3	40,386	-0.26%	大賣/鉅額交易
2018/06/25	33	14.64	0	0.00	14.60	33	38,673	0.09%
2018/06/22	77	16.25	36	16.26	16.20	41	38,095	0.11%
2018/06/21	150	18.84	107	18.07	17.95	43	36,866	0.12%	大買/大賣/
2018/06/20	26	16.92	11	17.76	17.80	15	35,806	0.04%
2018/06/19	83	18.33	28	17.91	18.45	55	36,024	0.15%
2018/06/15	25	17.13	2	17.25	17.70	23	36,071	0.06%
2018/06/14	1	16.55	33	15.68	16.45	-32	35,935	-0.09%
2018/06/13	133	16.09	1	15.70	15.65	132	35,583	0.37%	大買/鉅額交易
2018/06/12	169	17.82	3	17.90	17.35	166	35,099	0.47%	大買/鉅額交易
2018/06/11	25	17.86	178	17.75	17.75	-153	34,863	-0.44%	大賣/鉅額交易
2018/06/08	27	16.35	175	15.85	17.10	-148	34,505	-0.43%	大賣/鉅額交易
2018/06/07	16	16.80	70.4	16.91	16.45	-54.4	33,747	-0.16%
2018/06/06	27	18.75	3	19.20	18.25	24	32,935	0.07%
2018/06/05	97	19.20	100.8	19.34	19.45	-3.8	32,562	-0.01%
2018/06/04	48	17.17	137	17.20	17.90	-89	30,655	-0.29%	大賣/
2018/06/01	173	15.85	58	16.03	16.30	115	29,250	0.39%	大買/鉅額交易
2018/05/31	21	15.33	11	15.30	15.40	10	27,078	0.04%
2018/05/30	28	13.53	267.9	13.89	14.00	-239.9	26,186	-0.92%	大賣/鉅額交易
2018/05/29	12	12.22	112	12.01	12.75	-100	24,891	-0.40%	大賣/
2018/05/28	16	11.73	104	12.08	12.10	-88	24,318	-0.36%	大賣/
2018/05/25	32	11.16	43	11.21	11.00	-11	23,627	-0.05%
2018/05/24	23	11.36	22	11.30	11.30	1	23,314	0.00%
2018/05/23	73	11.51	126	11.52	11.55	-53	23,091	-0.23%	大賣/
2018/05/22	277.1	11.29	238	11.48	11.55	39.1	22,704	0.17%	大買/大賣/
2018/05/21	0	0.00	135	10.50	10.50	-135	21,639	-0.62%	大賣/鉅額交易
2018/05/18	46	9.51	17	9.42	9.56	29	21,408	0.14%
2018/05/17	15	9.29	18.8	9.35	9.70	-3.8	21,214	-0.02%
2018/05/16	72	9.22	10	9.54	9.08	62	20,677	0.30%
2018/05/15	8	9.60	100	9.60	9.60	-92	19,619	-0.47%
2018/05/14	102	8.71	8	8.73	8.73	94	19,636	0.48%	大買/
2018/05/11	270	7.88	22.6	7.87	7.94	247.4	19,100	1.30%	大買/鉅額交易
2018/05/10	14	7.10	44	7.11	7.22	-30	17,537	-0.17%
2018/05/09	90	6.20	26.5	6.21	6.57	63.5	15,601	0.41%
2018/05/08	0	0.00	0.8	6.20	6.20	-0.8	14,885	-0.01%
2018/05/04	0	0.00	60	5.76	5.68	-60	15,197	-0.39%
2018/05/03	66	5.75	21	5.67	5.78	45	15,859	0.28%
2018/05/02	20	5.57	10	5.65	5.58	10	16,669	0.06%
2018/04/30	15	5.98	0	0.00	5.90	15	16,954	0.09%
2018/04/27	3.2	5.95	0	0.00	5.99	3.2	17,174	0.02%
2018/04/26	3	6.25	13	6.12	5.96	-10	17,098	-0.06%
2018/04/25	11	6.31	19	6.34	6.34	-8	16,215	-0.05%
2018/04/24	0	0.00	6	5.75	5.77	-6	15,208	-0.04%
2018/04/20	10	5.71	0	0.00	5.70	10	14,944	0.07%
2018/04/18	0	0.00	2	5.63	5.79	-2	14,791	-0.01%
2018/04/17	0	0.00	20	5.78	5.57	-20	14,606	-0.14%
2018/04/16	20	6.04	145	5.84	6.00	-125	14,288	-0.87%	大賣/鉅額交易
2018/04/13	150	5.88	40	6.00	5.77	110	13,710	0.80%	大買/鉅額交易
2018/04/12	73	6.03	140	6.01	6.01	-67	12,983	-0.52%	大賣/
2018/04/11	0	0.00	60	5.83	5.84	-60	12,051	-0.50%
2018/04/10	1	5.29	0	0.00	5.31	1	11,433	0.01%
2018/03/31	1	5.46	0	0.00	5.41	1	11,331	0.01%
2018/03/29	0	0.00	3	5.40	5.40	-3	11,222	-0.03%
2018/03/27	30	5.66	6	5.74	5.64	24	10,975	0.22%
2018/03/23	26	5.75	0	0.00	5.75	26	10,692	0.24%
2018/03/22	153	5.82	0	0.00	5.91	153	10,371	1.48%	大買/鉅額交易
2018/03/20	0	0.00	21.4	5.37	5.32	-21.4	9,235	-0.23%
2018/03/16	0	5.16	0	0.00	5.16	0	9,045	0.00%
2018/03/13	4	5.24	1	5.25	5.26	3	9,046	0.03%
2018/03/12	10	5.27	0	0.00	5.25	10	9,054	0.11%
2018/03/09	20	5.29	20	5.33	5.32	0	9,016	0.00%
2018/03/05	1	5.14	16	5.16	5.11	-15	8,800	-0.17%
2018/02/27	0	5.25	0	0.00	5.25	0	8,781	0.00%
2018/02/12	12	4.77	0	0.00	4.86	12	8,112	0.15%
2018/02/08	2	4.90	0	0.00	4.88	2	7,927	0.03%
2018/02/06	0	0.00	22	5.09	4.95	-22	7,822	-0.28%
2018/02/02	4	5.55	0	0.00	5.52	4	7,454	0.05%
2018/01/31	20	5.65	1	5.37	5.60	19	7,280	0.26%
2018/01/30	0	0.00	18	5.76	5.54	-18	6,919	-0.26%
2018/01/29	100	5.89	0	0.00	5.90	100	6,446	1.55%
2018/01/26	5	5.90	0	0.00	5.91	5	6,108	0.08%
2018/01/25	0	0.00	3	5.85	5.65	-3	5,247	-0.06%
2018/01/24	26	5.61	0	0.00	5.77	26	4,060	0.64%
2018/01/23	0	0.00	30	5.24	5.25	-30	3,311	-0.91%
2018/01/22	0	0.00	21	4.78	4.78	-21	2,862	-0.73%
2018/01/19	2	4.76	0	0.00	4.68	2	2,766	0.07%
2018/01/18	0	0.00	1	4.70	4.72	-1	2,728	-0.04%
2018/01/17	1	4.67	0	0.00	4.67	1	2,672	0.04%
2018/01/15	6	4.64	0	0.00	4.62	6	2,660	0.23%
2018/01/12	2	4.65	0	0.00	4.65	2	2,665	0.08%