錸德 (2349)-日盛券商分點個股進出

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

錸德

(2349)

股價
7.78
漲跌
▲0.40
漲幅
+5.42%
成交量
5,659張
產業
上市光電類股
312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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	0	8.93	0	0.00	8.83	0	1,520	0.00%
2023/03/30	1	9.01	41	8.99	8.99	-40	1,479	-2.70%
2023/03/29	0	0.00	20	9.02	9.04	-20	1,463	-1.37%
2023/03/28	0	0.00	1	8.92	8.92	-1	1,436	-0.07%
2023/03/24	0	0.00	1	8.78	8.78	-1	1,320	-0.08%
2023/03/23	6.2	8.58	0	8.50	8.58	6.2	1,280	0.49%
2023/03/21	0	0.00	0.4	8.35	8.39	-0.4	1,254	-0.03%
2023/03/20	0	0.00	2	8.19	8.22	-2	1,260	-0.16%
2023/03/17	1	8.13	0	0.00	8.13	1	1,285	0.08%
2023/03/16	2	8.30	0	0.00	8.12	2	1,311	0.15%
2023/03/14	5	8.50	0	0.00	8.52	5	1,363	0.37%
2023/03/13	4	8.59	0	0.00	8.62	4	1,362	0.29%
2023/03/10	0	0.00	2	8.88	8.81	-2	1,370	-0.15%
2023/03/09	0	0.00	4	8.79	8.80	-4	1,415	-0.28%
2023/03/07	0	0.00	1	8.75	8.75	-1	1,395	-0.07%
2023/03/03	2	8.52	0	0.00	8.54	2	1,368	0.15%
2023/03/02	1	8.51	14	8.52	8.52	-13	1,379	-0.94%
2023/03/01	2	8.55	2	8.55	8.53	0	1,374	0.00%
2023/02/24	0	8.68	1	8.62	8.61	-1	1,359	-0.07%
2023/02/23	11	8.69	1	8.70	8.70	10	1,347	0.74%
2023/02/21	2	8.71	0	8.69	8.71	2	1,325	0.15%
2023/02/20	1	8.91	9	8.82	8.90	-8	1,293	-0.62%
2023/02/15	0	0.00	2	8.26	8.26	-2	1,205	-0.17%
2023/02/14	0	0.00	4	8.23	8.22	-4	1,195	-0.33%
2023/02/13	0	0.00	8	8.16	8.16	-8	1,194	-0.67%
2023/02/10	0	0.00	1	8.17	8.19	-1	1,198	-0.08%
2023/02/09	1	8.17	0	0.00	8.18	1	1,205	0.08%
2023/02/08	0	0.00	2	8.27	8.26	-2	1,203	-0.17%
2023/02/06	0	0.00	7	8.15	8.15	-7	1,190	-0.59%
2023/02/03	0	0.00	1	8.29	8.23	-1	1,187	-0.08%
2023/02/02	2	8.28	0	0.00	8.30	2	1,177	0.17%
2023/02/01	0	0.00	1	8.20	8.20	-1	1,155	-0.09%
2023/01/30	3.5	8.05	0	0.00	8.25	3.5	1,111	0.31%
2023/01/16	0	0.00	4	7.90	7.93	-4	1,062	-0.38%
2023/01/13	0	0.00	6	7.85	7.88	-6	1,061	-0.57%
2023/01/12	3	7.81	1	7.84	7.79	2	1,060	0.19%
2023/01/11	1	7.87	0	0.00	7.86	1	1,051	0.10%
2023/01/10	0	0.00	1	7.88	7.89	-1	1,044	-0.10%
2023/01/09	1	7.87	1	7.91	7.90	0	1,052	0.00%
2023/01/06	1	7.77	1	7.80	7.80	0	1,050	0.00%
2023/01/05	1	7.81	1	7.91	7.81	0	1,066	0.00%
2023/01/04	1	7.71	3	7.76	7.82	-2	1,058	-0.19%
2023/01/03	2	7.59	2	7.69	7.69	0	1,064	0.00%
2022/12/30	1	7.56	3	7.67	7.61	-2	1,057	-0.19%
2022/12/29	1	7.60	3	7.62	7.60	-2	1,055	-0.19%
2022/12/28	4	7.68	21	7.77	7.64	-17	1,079	-1.58%
2022/12/27	1	7.79	1	7.84	7.79	0	1,059	0.00%
2022/12/26	0	0.00	6	7.86	7.82	-6	1,062	-0.56%
2022/12/23	1	7.80	1	7.84	7.84	0	1,068	0.00%
2022/12/22	2	7.83	0	0.00	7.88	2	1,075	0.19%
2022/12/21	0	0.00	3	7.83	7.79	-3	1,075	-0.28%
2022/12/20	3	7.88	0	0.00	7.81	3	1,071	0.28%
2022/12/19	0	0.00	1	7.93	7.90	-1	1,079	-0.09%
2022/12/16	1	7.92	1	7.99	7.90	0	1,088	0.00%
2022/12/15	1	8.06	0	0.00	8.06	1	1,071	0.09%
2022/12/13	2	8.16	0	0.00	8.10	2	1,066	0.19%
2022/12/09	0	0.00	7	8.11	8.16	-7	1,105	-0.63%
2022/12/08	7	8.02	1	8.01	8.00	6	1,090	0.55%
2022/12/07	1	8.15	2	8.24	8.13	-1	1,059	-0.09%
2022/12/06	2	8.04	4	8.01	7.96	-2	996	-0.20%
2022/12/02	3	7.83	7	7.89	7.90	-4	969	-0.41%
2022/12/01	7	8.09	0	0.00	8.10	7	929	0.75%
2022/11/30	0	0.00	3	7.42	7.49	-3	861	-0.35%
2022/11/29	2	7.30	4	7.36	7.35	-2	869	-0.23%
2022/11/28	4	7.31	10	7.31	7.30	-6	876	-0.68%
2022/11/24	0	0.00	3	7.44	7.46	-3	890	-0.34%
2022/11/23	3	7.32	7	7.37	7.40	-4	882	-0.45%
2022/11/22	4	7.30	3	7.37	7.29	1	891	0.11%
2022/11/21	3	7.32	4	7.38	7.31	-1	907	-0.11%
2022/11/18	2	7.32	0	0.00	7.30	2	911	0.22%
2022/11/17	2	7.36	2	7.38	7.38	0	928	0.00%
2022/11/16	2	7.35	1	7.40	7.33	1	938	0.11%
2022/11/15	1	7.29	0	0.00	7.45	1	950	0.11%
2022/11/14	0	0.00	2	7.44	7.45	-2	982	-0.20%
2022/11/11	2	7.42	2	7.43	7.39	0	990	0.00%
2022/11/10	1	7.29	0	0.00	7.35	1	1,053	0.09%
2022/11/09	0	0.00	1	7.37	7.37	-1	1,166	-0.09%
2022/11/08	1	7.29	0	0.00	7.28	1	1,257	0.08%
2022/11/07	0	0.00	0.8	7.31	7.34	-0.8	1,252	-0.07%
2022/11/02	0	0.00	1	7.23	7.20	-1	1,264	-0.08%
2022/11/01	1	7.08	2	7.09	7.19	-1	1,260	-0.08%
2022/10/31	1	7.02	2	7.05	7.01	-1	1,264	-0.08%
2022/10/28	2	7.04	0	0.00	7.00	2	1,271	0.16%
2022/10/27	1	7.06	2	7.11	7.09	-1	1,277	-0.08%
2022/10/26	1	6.98	4	7.02	7.03	-3	1,288	-0.23%
2022/10/25	2	7.02	1	7.05	7.02	1	1,285	0.08%
2022/10/24	1	7.08	3	7.11	7.07	-2	1,289	-0.16%
2022/10/21	0	0.00	4	7.05	7.05	-4	1,292	-0.31%
2022/10/20	9	6.98	9	6.99	7.00	0	1,295	0.00%
2022/10/19	8	7.09	2	7.17	7.06	6	1,293	0.46%
2022/10/18	1	7.09	4	7.14	7.13	-3	1,291	-0.23%
2022/10/17	8	7.00	7	6.99	7.09	1	1,292	0.08%
2022/10/14	4	7.16	4	7.18	7.16	0	1,288	0.00%
2022/10/13	10	7.05	3	7.05	7.00	7	1,304	0.54%
2022/10/12	3	7.21	8	7.28	7.28	-5	1,291	-0.39%
2022/10/11	11	7.29	6	7.37	7.28	5	1,298	0.38%
2022/10/07	2	7.49	3	7.53	7.52	-1	1,298	-0.08%
2022/10/06	3	7.49	4	7.57	7.49	-1	1,303	-0.08%
2022/10/05	11	7.54	2	7.68	7.51	9	1,316	0.68%
2022/10/04	3	7.64	4	7.66	7.63	-1	1,315	-0.08%
2022/10/03	4	7.54	4	7.61	7.54	0	1,324	0.00%
2022/09/30	4	7.43	7	7.52	7.55	-3	1,333	-0.22%
2022/09/29	8	7.63	6	7.67	7.60	2	1,344	0.15%
2022/09/28	8	7.67	0	0.00	7.52	8	1,351	0.59%
2022/09/27	0	0.00	1	7.98	7.92	-1	1,368	-0.07%
2022/09/26	1	7.86	4	8.01	7.88	-3	1,392	-0.22%
2022/09/23	1	8.17	0	0.00	8.17	1	1,401	0.07%
2022/09/20	0	0.00	3	8.40	8.42	-3	1,419	-0.21%
2022/09/19	2	8.60	0	0.00	8.42	2	1,429	0.14%
2022/09/16	7	8.47	3	8.32	8.60	4	1,406	0.28%
2022/09/15	13	8.30	1	8.30	8.28	12	1,386	0.87%
2022/09/14	3	8.24	8.2	8.18	8.24	-5.2	1,388	-0.37%
2022/09/13	4	8.35	0	0.00	8.34	4	1,391	0.29%
2022/09/07	0	0.00	3	8.04	7.98	-3	1,444	-0.21%
2022/09/06	3	8.07	1	8.16	8.01	2	1,458	0.14%
2022/09/05	1	8.17	1	8.34	8.13	0	1,463	0.00%
2022/09/02	1	8.30	0	0.00	8.30	1	1,464	0.07%
2022/09/01	1	8.40	1	8.41	8.41	0	1,460	0.00%
2022/08/30	1	8.43	0	0.00	8.47	1	1,461	0.07%
2022/08/26	0	0.00	2	8.55	8.53	-2	1,441	-0.14%
2022/08/19	1	8.73	0	0.00	8.74	1	1,389	0.07%
2022/08/17	8	8.79	1	8.72	8.56	7	1,333	0.53%
2022/08/16	2	8.80	12	8.74	8.71	-10	1,258	-0.79%
2022/08/15	2	8.05	4	7.86	8.32	-2	1,145	-0.17%
2022/08/12	4	7.56	0	0.00	7.57	4	1,059	0.38%
2022/08/11	0	0.00	2	7.48	7.47	-2	1,054	-0.19%
2022/08/10	2	7.37	0	0.00	7.42	2	1,061	0.19%
2022/08/05	0	0.00	4	7.26	7.30	-4	1,066	-0.38%
2022/08/04	4	7.15	4	7.21	7.16	0	1,072	0.00%
2022/08/03	4	7.22	3	7.27	7.20	1	1,066	0.09%
2022/08/02	4	7.32	3	7.37	7.31	1	1,065	0.09%
2022/08/01	3	7.42	0	0.00	7.42	3	1,061	0.28%
2022/07/29	0	0.00	2	7.40	7.40	-2	1,066	-0.19%
2022/07/28	2	7.39	2	7.48	7.37	0	1,076	0.00%
2022/07/27	2	7.36	5.2	7.43	7.39	-3.2	1,076	-0.30%
2022/07/26	2	7.40	0	0.00	7.40	2	1,075	0.19%
2022/07/25	0	0.00	3	7.50	7.48	-3	1,083	-0.28%
2022/07/22	0	0.00	3	7.50	7.48	-3	1,094	-0.27%
2022/07/20	10	7.45	1	7.43	7.43	9	1,135	0.79%
2022/07/15	10	7.26	0	0.00	7.34	10	1,139	0.88%
2022/07/14	1	7.33	0	0.00	7.33	1	1,138	0.09%
2022/07/12	10	7.15	0	0.00	7.14	10	1,144	0.87%
2022/07/11	0	0.00	15	7.57	7.48	-15	1,128	-1.33%
2022/07/08	10	7.53	0	0.00	7.50	10	1,127	0.89%
2022/07/07	5	7.33	0	0.00	7.37	5	1,127	0.44%
2022/07/06	0	0.00	56	7.30	7.20	-56	1,123	-4.99%
2022/07/05	13	7.39	14	7.37	7.35	-1	1,129	-0.09%
2022/07/04	7	7.23	21	7.22	7.19	-14	1,109	-1.26%
2022/07/01	1	7.36	1	7.68	7.25	0	1,102	0.00%
2022/06/30	11	7.84	10	7.86	7.65	1	1,084	0.09%
2022/06/29	0	0.00	0.7	8.06	8.05	-0.7	1,067	-0.07%
2022/06/28	1	8.06	1	8.13	8.15	0	1,065	0.00%
2022/06/27	0	0.00	3	8.11	8.20	-3	1,070	-0.28%
2022/06/24	0	0.00	5	8.05	8.01	-5	1,072	-0.47%
2022/06/23	1	7.96	0	0.00	7.96	1	1,081	0.09%
2022/06/22	12	8.06	15	8.04	8.01	-3	1,085	-0.28%
2022/06/21	3	8.17	9	8.16	8.20	-6	1,075	-0.56%
2022/06/20	30	8.18	26	8.28	8.01	4	1,080	0.37%
2022/06/17	5	8.54	5	8.68	8.51	0	1,063	0.00%
2022/06/16	5	8.67	1	8.90	8.76	4	1,059	0.38%
2022/06/15	1	8.67	13	8.75	8.81	-12	1,059	-1.13%
2022/06/14	3	8.53	2	8.75	8.79	1	1,059	0.09%
2022/06/13	2	8.71	4	8.84	8.73	-2	1,060	-0.19%
2022/06/10	3	8.78	0	0.00	8.77	3	1,057	0.28%
2022/06/09	7	8.88	3	8.92	8.87	4	1,060	0.38%
2022/06/08	3	8.86	1	8.87	8.87	2	1,059	0.19%
2022/06/06	0	0.00	1	8.93	8.88	-1	1,095	-0.09%
2022/06/02	5	8.87	2	8.92	8.93	3	1,137	0.26%
2022/06/01	5	8.94	0	0.00	8.92	5	1,181	0.42%
2022/05/31	0	0.00	1	8.93	8.94	-1	1,204	-0.08%
2022/05/27	1	8.84	1	8.88	8.87	0	1,246	0.00%
2022/05/26	1	8.77	1	8.86	8.80	0	1,258	0.00%
2022/05/25	1	8.80	2	8.82	8.81	-1	1,282	-0.08%
2022/05/24	13	8.82	1	8.93	8.79	12	1,333	0.90%
2022/05/23	4	8.88	0	0.00	8.92	4	1,353	0.30%
2022/05/20	2	8.83	3	8.88	8.86	-1	1,400	-0.07%
2022/05/19	13	8.76	2	8.80	8.80	11	1,406	0.78%
2022/05/18	2	8.87	6	8.79	8.89	-4	1,428	-0.28%
2022/05/17	6	8.72	2	8.73	8.74	4	1,446	0.28%
2022/05/16	2	8.72	5	8.73	8.70	-3	1,465	-0.20%
2022/05/13	1	8.66	5	8.74	8.70	-4	1,483	-0.27%
2022/05/12	9	8.67	4	8.82	8.64	5	1,515	0.33%
2022/05/11	4	8.78	6	8.78	8.77	-2	1,527	-0.13%
2022/05/10	1	8.66	27	8.80	8.90	-26	1,554	-1.67%
2022/05/09	1	8.78	0	0.00	8.74	1	1,590	0.06%
2022/05/06	1	8.91	85	8.96	9.00	-84	1,607	-5.23%
2022/05/05	0	0.00	32	9.03	9.06	-32	1,621	-1.97%
2022/05/04	1	8.96	20	8.95	9.03	-19	1,655	-1.15%
2022/05/03	0	0.00	1.3	8.90	8.95	-1.3	1,745	-0.07%
2022/04/29	7	8.89	1	8.97	8.95	6	1,823	0.33%
2022/04/28	1	8.85	4	8.85	8.90	-3	1,929	-0.16%
2022/04/27	5	8.65	65	8.67	8.86	-60	2,054	-2.92%
2022/04/26	2	8.79	5.3	8.87	8.85	-3.3	2,147	-0.15%
2022/04/25	14	8.77	1	8.78	8.70	13	2,195	0.59%
2022/04/22	1	8.93	1	8.96	8.98	0	2,211	0.00%
2022/04/21	1	9.00	0	0.00	9.02	1	2,284	0.04%
2022/04/20	0	0.00	1	9.00	9.00	-1	2,358	-0.04%
2022/04/19	1	8.95	0	0.00	8.96	1	2,416	0.04%
2022/04/15	1	8.98	2	8.98	8.98	-1	2,669	-0.04%
2022/04/14	2	9.03	0	0.00	9.05	2	2,809	0.07%
2022/04/13	0	0.00	40	9.06	9.09	-40	2,950	-1.36%
2022/04/12	0	9.00	58	8.99	8.99	-58	3,177	-1.83%
2022/04/11	0	9.02	22	9.02	9.00	-22	3,584	-0.61%
2022/04/08	0	0.00	2	9.10	9.08	-2	3,929	-0.05%
2022/04/07	0	0.00	6	9.07	9.05	-6	4,631	-0.13%
2022/04/06	2	9.13	2	9.18	9.13	0	5,197	0.00%
2022/04/01	1	9.15	6	9.18	9.15	-5	5,288	-0.09%
2022/03/31	4	9.16	3	9.25	9.16	1	5,399	0.02%
2022/03/30	8	9.20	34	9.23	9.21	-26	5,485	-0.47%
2022/03/29	4	9.13	1	9.19	9.13	3	5,603	0.05%
2022/03/28	8	9.17	4.3	9.19	9.19	3.7	5,726	0.07%
2022/03/25	6	9.27	5	9.31	9.30	1	5,719	0.02%
2022/03/24	2	9.31	2	9.32	9.31	0	5,713	0.00%
2022/03/23	5	9.31	2	9.36	9.30	3	5,731	0.05%
2022/03/22	1	9.24	8	9.30	9.31	-7	5,787	-0.12%
2022/03/21	6	9.30	4	9.37	9.28	2	5,812	0.03%
2022/03/18	2	9.30	14	9.31	9.30	-12	5,886	-0.20%
2022/03/17	43	9.26	29	9.27	9.25	14	5,971	0.23%
2022/03/16	3	9.11	52	9.15	9.09	-49	6,202	-0.79%
2022/03/15	4	9.14	0	0.00	9.10	4	6,443	0.06%
2022/03/14	4	9.14	7	9.24	9.24	-3	6,453	-0.05%
2022/03/11	16	9.23	4	9.25	9.18	12	6,453	0.19%
2022/03/10	15	9.29	3	9.31	9.30	12	6,458	0.19%
2022/03/09	1	9.14	8	9.15	9.15	-7	6,456	-0.11%
2022/03/08	13	9.08	12	9.17	9.01	1	6,471	0.02%
2022/03/07	5	9.20	43	9.26	9.17	-38	6,471	-0.59%
2022/03/04	10	9.49	6	9.56	9.44	4	6,609	0.06%
2022/03/03	6	9.59	7	9.55	9.59	-1	6,602	-0.02%
2022/03/02	7	9.45	1	9.47	9.47	6	6,639	0.09%
2022/03/01	40	9.51	10	9.52	9.57	30	6,652	0.45%
2022/02/25	7	9.45	15.9	9.48	9.43	-8.9	6,668	-0.13%
2022/02/24	22	9.40	52	9.41	9.43	-30	6,670	-0.45%
2022/02/23	36	9.55	4	9.57	9.51	32	6,642	0.48%
2022/02/22	8	9.52	44	9.50	9.50	-36	6,642	-0.54%
2022/02/21	7	9.58	8	9.64	9.65	-1	6,611	-0.02%
2022/02/18	10	9.58	6	9.64	9.63	4	6,622	0.06%
2022/02/17	6	9.67	24	9.64	9.69	-18	6,620	-0.27%
2022/02/16	24	9.69	15.6	9.68	9.70	8.4	6,617	0.13%
2022/02/15	4	9.58	2	9.67	9.55	2	6,641	0.03%
2022/02/14	3	9.63	2	9.73	9.63	1	6,638	0.02%
2022/02/11	2	9.82	1	9.80	9.85	1	6,615	0.02%
2022/02/10	2	9.85	1	9.99	9.85	1	6,626	0.02%
2022/02/09	21	10.02	8	10.00	9.97	13	6,627	0.20%
2022/02/08	2	9.77	6	9.77	9.84	-4	6,634	-0.06%
2022/02/07	31	9.71	9	9.61	9.71	22	6,710	0.33%
2022/01/26	11	9.44	89	9.47	9.45	-78	6,704	-1.16%
2022/01/25	57	9.62	826	9.55	9.45	-769	6,687	-11.50%	大賣/鉅額交易
2022/01/24	697	9.76	783	9.74	9.78	-86	6,613	-1.30%	大買/大賣/
2022/01/21	870	9.95	270	9.95	9.90	600	6,555	9.15%	大買/大賣/鉅額交易
2022/01/20	35	10.22	12	10.26	10.20	23	6,482	0.35%
2022/01/19	252	10.18	127.2	10.09	10.05	124.8	6,359	1.96%	大買/大賣/鉅額交易
2022/01/18	22	9.87	122	9.84	9.80	-100	6,266	-1.60%	大賣/
2022/01/17	82	10.00	11	10.00	10.05	71	6,218	1.14%
2022/01/14	144	9.88	403.1	9.81	9.80	-259.1	6,190	-4.19%	大買/大賣/鉅額交易
2022/01/13	8	10.08	103	10.00	10.00	-95	6,126	-1.55%	大賣/
2022/01/12	1	10.10	3	10.23	10.10	-2	6,061	-0.03%
2022/01/11	205	10.10	360	10.18	10.10	-155	6,006	-2.58%	大買/大賣/鉅額交易
2022/01/10	23	10.72	28	10.80	10.60	-5	5,829	-0.09%
2022/01/07	50	10.96	13	10.77	10.60	37	5,747	0.64%
2022/01/06	43	11.08	2	11.20	11.00	41	5,605	0.73%
2022/01/05	235	11.44	2	11.45	11.25	233	5,463	4.26%	大買/鉅額交易
2022/01/04	9	11.43	32	11.70	11.65	-23	5,238	-0.44%
2022/01/03	3	10.97	13	11.05	11.40	-10	4,828	-0.21%
2021/12/30	121	11.48	31	11.51	11.75	90	4,470	2.01%	大買/
2021/12/29	55	10.78	34.8	11.19	11.25	20.2	3,769	0.54%
2021/12/28	0	0.00	2	10.28	10.25	-2	3,205	-0.06%
2021/12/27	2	10.13	9	10.09	10.25	-7	3,139	-0.22%
2021/12/24	10	10.05	20	10.00	9.97	-10	3,049	-0.33%
2021/12/23	42	9.93	75	9.96	9.97	-33	2,973	-1.11%
2021/12/22	75	9.90	1	9.90	9.90	74	2,868	2.58%
2021/12/21	0	0.00	4	9.46	9.50	-4	2,749	-0.15%
2021/12/20	1	9.45	15	9.45	9.49	-14	2,772	-0.50%
2021/12/17	0	0.00	5	9.48	9.50	-5	2,775	-0.18%
2021/12/16	5	9.48	3	9.65	9.47	2	2,760	0.07%
2021/12/15	9	9.46	4	9.52	9.45	5	2,712	0.18%
2021/12/14	5	9.50	1	9.53	9.42	4	2,690	0.15%
2021/12/13	0	0.00	1	9.71	9.82	-1	2,609	-0.04%
2021/12/10	56	10.18	3	10.40	9.93	53	2,513	2.11%
2021/12/09	53	9.40	12.1	10.12	10.15	40.9	2,274	1.80%
2021/12/08	0	0.00	2	9.23	9.26	-2	2,023	-0.10%
2021/12/07	1	9.15	3.1	9.19	9.15	-2.1	2,006	-0.10%
2021/12/06	2	9.11	0	0.00	9.11	2	2,009	0.10%
2021/12/03	3	9.16	5	9.27	9.18	-2	2,007	-0.10%
2021/12/02	25	9.24	6.9	9.19	9.15	18.1	1,999	0.91%
2021/12/01	4	9.22	8	9.09	9.24	-4	1,987	-0.20%
2021/11/30	6	8.99	6.1	9.20	8.90	-0.1	1,968	-0.01%
2021/11/29	6	9.11	7	9.16	9.11	-1	1,823	-0.05%
2021/11/26	9	9.27	50.2	9.21	9.20	-41.2	1,829	-2.25%
2021/11/25	7	9.48	6	9.52	9.44	1	1,770	0.06%
2021/11/24	10	9.53	5	9.56	9.51	5	1,751	0.29%
2021/11/23	5	9.63	3	9.69	9.59	2	1,737	0.12%
2021/11/22	3	9.66	8	9.61	9.66	-5	1,728	-0.29%
2021/11/19	15	9.59	6	9.62	9.56	9	1,727	0.52%
2021/11/18	9	9.59	26	9.59	9.58	-17	1,736	-0.98%
2021/11/17	24	9.60	6.3	9.62	9.63	17.7	1,766	1.00%
2021/11/16	6	9.55	11	9.61	9.56	-5	1,793	-0.28%
2021/11/15	4	9.57	6.1	9.67	9.54	-2.1	1,798	-0.12%
2021/11/12	23	9.63	6	9.74	9.56	17	1,807	0.94%
2021/11/11	10	9.80	52	9.81	9.76	-42	1,798	-2.34%
2021/11/10	2	9.90	9	9.90	9.88	-7	1,843	-0.38%
2021/11/09	30	9.98	3	9.96	9.82	27	1,908	1.41%
2021/11/08	1	9.99	2	9.97	9.95	-1	1,969	-0.05%
2021/11/05	37	9.98	2	9.93	9.94	35	2,105	1.66%
2021/11/04	16	10.15	5	9.94	10.10	11	2,265	0.49%
2021/11/03	4	9.78	9	9.78	9.77	-5	2,746	-0.18%
2021/11/02	5	9.76	22	9.78	9.72	-17	2,918	-0.58%
2021/11/01	6	9.79	4	9.81	9.76	2	3,043	0.07%
2021/10/29	4	9.77	7	9.80	9.78	-3	3,046	-0.10%
2021/10/28	31	9.81	1.1	9.72	9.90	29.9	3,040	0.98%
2021/10/27	6	9.68	1	9.67	9.70	5	3,030	0.16%
2021/10/26	19.5	9.68	2	9.62	9.70	17.5	3,032	0.58%
2021/10/25	2.4	9.50	0	0.00	9.57	2.4	3,012	0.08%
2021/10/22	0	0.00	2	9.51	9.54	-2	3,050	-0.07%
2021/10/21	0	0.00	5	9.51	9.54	-5	3,073	-0.16%
2021/10/20	6	9.43	20	9.52	9.50	-14	3,104	-0.45%
2021/10/19	5	9.41	6	9.42	9.46	-1	3,115	-0.03%
2021/10/18	1	9.31	7	9.37	9.38	-6	3,139	-0.19%
2021/10/15	1	9.26	6	9.31	9.31	-5	3,183	-0.16%
2021/10/14	7	9.20	3.2	9.30	9.25	3.8	3,209	0.12%
2021/10/13	3	9.21	8	9.29	9.25	-5	3,257	-0.15%
2021/10/12	8	9.23	8	9.31	9.35	0	3,286	0.00%
2021/10/08	8	9.26	13	9.31	9.31	-5	3,310	-0.15%
2021/10/07	9	9.21	20	9.21	9.29	-11	3,327	-0.33%
2021/10/06	14	9.19	8	9.22	9.08	6	3,358	0.18%
2021/10/05	11	9.09	8	9.17	9.28	3	3,379	0.09%
2021/10/04	8	9.27	22	9.23	9.15	-14	3,397	-0.41%
2021/10/01	13	9.48	80	9.50	9.45	-67	3,393	-1.97%
2021/09/30	25	9.59	9	9.60	9.64	16	3,403	0.47%
2021/09/29	7	9.52	37	9.53	9.57	-30	3,442	-0.87%
2021/09/28	7	9.63	11	9.69	9.68	-4	3,502	-0.11%
2021/09/27	11	9.72	17	9.70	9.71	-6	3,672	-0.16%
2021/09/24	12	9.55	6	9.61	9.59	6	3,853	0.16%
2021/09/23	6	9.54	18.2	9.54	9.57	-12.2	3,863	-0.32%
2021/09/22	8	9.49	5	9.53	9.53	3	3,917	0.08%
2021/09/17	1.2	9.56	131	9.58	9.62	-129.8	3,924	-3.31%	大賣/鉅額交易
2021/09/16	6.2	9.48	9	9.53	9.50	-2.8	3,929	-0.07%
2021/09/15	5	9.52	1	9.59	9.50	4	3,933	0.10%
2021/09/14	7	9.56	6	9.60	9.60	1	3,944	0.03%
2021/09/13	6	9.55	7	9.59	9.60	-1	3,960	-0.03%
2021/09/10	26	9.61	12	9.58	9.59	14	4,010	0.35%
2021/09/09	4	9.50	6	9.59	9.59	-2	4,037	-0.05%
2021/09/08	29	9.54	3	9.59	9.47	26	4,035	0.64%
2021/09/07	4	9.59	0.3	9.56	9.60	3.7	4,050	0.09%
2021/09/06	6	9.73	2	9.90	9.66	4	4,053	0.10%
2021/09/03	25	9.92	4.5	9.93	9.88	20.5	4,049	0.51%
2021/09/02	10	9.84	8	9.93	9.90	2	4,044	0.05%
2021/09/01	18	9.84	21	9.81	9.83	-3	4,023	-0.07%
2021/08/31	5	9.60	9	9.65	9.69	-4	4,015	-0.10%
2021/08/30	24	9.63	7	9.65	9.64	17	4,050	0.42%
2021/08/27	8	9.67	11	9.68	9.67	-3	4,068	-0.07%
2021/08/26	21	9.69	8	9.70	9.68	13	4,103	0.32%
2021/08/25	14	9.66	9	9.64	9.67	5	4,136	0.12%
2021/08/24	9	9.55	0	0.00	9.59	9	4,151	0.22%
2021/08/23	11	9.53	7	9.55	9.58	4	4,196	0.10%
2021/08/20	10	9.44	7	9.53	9.43	3	4,200	0.07%
2021/08/19	8	9.61	43	9.60	9.55	-35	4,214	-0.83%
2021/08/18	57	9.73	51	9.82	9.82	6	4,214	0.14%
2021/08/17	11	9.63	9	9.63	9.82	2	4,233	0.05%
2021/08/16	15	9.64	12	9.54	9.53	3	4,225	0.07%
2021/08/13	114	9.93	2	9.93	9.91	112	4,188	2.67%	大買/鉅額交易
2021/08/12	16	10.16	1	10.20	10.15	15	4,177	0.36%
2021/08/11	16	10.90	5	10.59	10.65	11	4,159	0.26%
2021/08/10	14	10.75	30	10.91	10.40	-16	4,112	-0.39%
2021/08/09	88	11.64	30	11.77	11.50	58	4,094	1.42%
2021/08/06	2	11.40	41.1	11.40	11.40	-39.1	3,679	-1.06%
2021/08/05	0	0.00	21	10.38	10.40	-21	3,635	-0.58%
2021/08/04	12	9.43	9	9.49	9.46	3	3,665	0.08%
2021/08/03	4	9.48	6	9.52	9.42	-2	3,794	-0.05%
2021/08/02	8	9.49	1	9.59	9.46	7	3,851	0.18%
2021/07/30	3	9.55	10	9.56	9.54	-7	3,889	-0.18%
2021/07/29	6	9.57	4	9.61	9.58	2	3,959	0.05%
2021/07/28	37	9.53	8	9.66	9.56	29	4,050	0.72%
2021/07/27	8	9.83	3	9.91	9.78	5	4,183	0.12%
2021/07/26	2	9.95	12	9.92	10.00	-10	4,288	-0.23%
2021/07/23	9	9.77	11	9.78	9.75	-2	4,398	-0.05%
2021/07/22	11	9.66	48	9.64	9.60	-37	4,517	-0.82%
2021/07/21	21	9.76	8	9.81	9.58	13	4,589	0.28%
2021/07/20	7	9.91	9	9.92	9.89	-2	4,712	-0.04%
2021/07/19	5	10.03	21	10.05	10.10	-16	4,873	-0.33%
2021/07/16	17	10.00	18	10.00	9.95	-1	5,379	-0.02%
2021/07/15	9	9.94	26	9.98	9.94	-17	6,101	-0.28%
2021/07/14	46	9.80	8	9.82	9.72	38	6,521	0.58%
2021/07/13	6	9.91	2	9.96	9.86	4	6,684	0.06%
2021/07/12	13	9.90	7	10.00	9.90	6	6,768	0.09%
2021/07/09	8	9.93	16	10.03	9.90	-8	6,811	-0.12%
2021/07/08	43	9.96	22	9.97	9.88	21	6,906	0.30%
2021/07/07	4	9.91	1	10.05	9.86	3	7,050	0.04%
2021/07/06	5	10.08	18	10.03	9.96	-13	7,140	-0.18%
2021/07/05	51	10.16	4	10.00	10.20	47	7,236	0.65%
2021/07/02	9	9.94	62	10.35	9.90	-53	7,364	-0.72%
2021/07/01	56	9.85	8.2	9.63	10.15	47.8	7,257	0.66%
2021/06/30	7	9.22	17	9.24	9.24	-10	7,216	-0.14%
2021/06/29	5	9.20	40	9.21	9.16	-35	7,237	-0.48%
2021/06/28	3	9.32	3.7	9.35	9.32	-0.7	7,271	-0.01%
2021/06/25	7	9.46	3	9.52	9.42	4	7,458	0.05%
2021/06/24	2	9.45	4	9.49	9.46	-2	7,543	-0.03%
2021/06/23	7	9.42	8	9.44	9.43	-1	7,676	-0.01%
2021/06/22	5	9.33	11	9.34	9.32	-6	7,680	-0.08%
2021/06/21	15	9.39	5	9.39	9.31	10	7,686	0.13%
2021/06/18	5	9.68	3	9.64	9.64	2	7,719	0.03%
2021/06/17	3	9.79	9	9.75	9.77	-6	7,809	-0.08%
2021/06/16	10	9.78	4	9.83	9.68	6	7,836	0.08%
2021/06/15	4	9.80	3	9.88	9.77	1	7,863	0.01%
2021/06/11	4	9.83	16	9.88	9.81	-12	7,876	-0.15%
2021/06/09	13	9.89	3.1	9.99	9.78	9.9	7,892	0.13%
2021/06/08	3	10.07	3	10.03	10.00	0	7,900	0.00%
2021/06/07	4	9.88	3	9.89	9.91	1	7,915	0.01%
2021/06/04	3	10.17	3	10.17	10.10	0	7,895	0.00%
2021/06/03	3	10.23	7	10.19	10.15	-4	7,899	-0.05%
2021/06/02	5	10.13	4	10.10	10.10	1	7,873	0.01%
2021/06/01	1	10.05	2	10.13	10.15	-1	7,850	-0.01%
2021/05/31	2	10.01	8	9.91	10.00	-6	7,835	-0.08%
2021/05/28	8	9.66	8	9.63	9.75	0	7,797	0.00%
2021/05/27	13	9.52	2	9.65	9.45	11	7,779	0.14%
2021/05/26	1.2	9.60	6	9.61	9.63	-4.8	7,747	-0.06%
2021/05/25	5	9.53	9	9.57	9.56	-4	7,756	-0.05%
2021/05/24	8	9.37	9	9.35	9.41	-1	7,789	-0.01%
2021/05/21	9	9.31	11	9.37	9.38	-2	7,817	-0.03%
2021/05/20	9	9.20	8	9.29	9.20	1	7,829	0.01%
2021/05/19	4	8.99	12	9.05	9.08	-8	7,813	-0.10%
2021/05/18	11	8.66	19	8.81	9.04	-8	7,769	-0.10%
2021/05/17	23	8.48	15	8.60	8.37	8	7,684	0.10%
2021/05/14	32.1	9.66	14	9.75	9.30	18.1	7,592	0.24%
2021/05/13	66	9.64	7	9.64	9.61	59	7,488	0.79%
2021/05/12	45	10.08	5	10.78	9.95	40	7,372	0.54%
2021/05/11	9	10.72	8	10.69	10.40	1	7,214	0.01%
2021/05/10	7	11.17	7	11.32	11.20	0	7,096	0.00%
2021/05/07	1	10.90	10	10.97	11.25	-9	7,074	-0.13%
2021/05/06	8	11.09	6	11.06	10.85	2	7,054	0.03%
2021/05/05	9	11.18	3	11.33	10.95	6	6,988	0.09%
2021/05/04	13	11.17	8.1	11.42	11.15	4.9	6,914	0.07%
2021/05/03	4	12.13	23	12.13	11.95	-19	6,757	-0.28%
2021/04/29	9	12.71	17.5	12.97	12.45	-8.5	6,688	-0.13%
2021/04/28	43	12.65	10.4	12.59	12.80	32.6	6,581	0.49%
2021/04/27	8	12.59	3	12.62	12.60	5	6,603	0.08%
2021/04/26	3.1	12.52	9	12.52	12.80	-5.9	6,606	-0.09%
2021/04/23	11	11.97	7	12.02	12.20	4	6,475	0.06%
2021/04/22	21.2	12.51	13	12.53	12.10	8.2	6,339	0.13%
2021/04/21	33	13.40	22	13.35	13.35	11	5,837	0.19%
2021/04/20	30	12.21	21	12.79	12.90	9	5,116	0.18%
2021/04/19	9	11.70	4	11.74	11.75	5	4,727	0.11%
2021/04/16	0	0.00	11.5	11.34	11.35	-11.5	4,570	-0.25%
2021/04/15	1	11.15	9.4	11.17	11.15	-8.4	4,514	-0.19%
2021/04/14	10	10.80	8	11.06	11.10	2	4,503	0.04%
2021/04/13	1	11.05	24.2	11.40	11.00	-23.2	4,482	-0.52%
2021/04/12	8	11.03	15	11.01	11.20	-7	4,375	-0.16%
2021/04/09	4	10.98	365	10.90	11.00	-361	4,303	-8.39%	大賣/鉅額交易
2021/04/08	32.1	10.95	7	11.19	11.20	25.1	4,228	0.59%
2021/04/07	2	10.90	23.3	10.75	10.90	-21.3	4,120	-0.52%
2021/04/06	1.3	10.89	1	11.10	10.80	0.3	4,131	0.01%
2021/04/01	0	0.00	24	10.50	10.50	-24	4,043	-0.59%
2021/03/31	194	10.55	56	10.52	10.50	138	4,142	3.33%	大買/鉅額交易
2021/03/30	207.2	10.70	71	10.65	10.75	136.2	4,362	3.12%	大買/鉅額交易
2021/03/29	3	10.37	4	10.35	10.40	-1	4,267	-0.02%
2021/03/26	6.5	10.66	21	10.42	10.50	-14.5	4,228	-0.34%
2021/03/25	21.2	10.20	0	0.00	10.20	21.2	4,168	0.51%
2021/03/24	0.2	10.30	14	10.32	10.40	-13.8	4,211	-0.33%
2021/03/23	6.1	10.42	0	0.00	10.30	6.1	4,220	0.14%
2021/03/22	10	10.74	38.5	10.46	10.70	-28.5	4,224	-0.67%
2021/03/19	0	0.00	9	10.30	10.25	-9	4,164	-0.22%
2021/03/18	1.3	10.38	21.3	10.27	10.40	-20	4,191	-0.48%
2021/03/17	0	0.00	5	10.20	10.20	-5	4,353	-0.11%
2021/03/15	21	10.10	0	0.00	10.20	21	4,705	0.45%
2021/03/12	1	10.25	2	10.15	10.20	-1	5,115	-0.02%
2021/03/11	2	10.30	5.4	10.20	10.20	-3.4	5,812	-0.06%
2021/03/09	0	0.00	0.2	10.10	10.05	-0.2	6,132	0.00%
2021/03/05	1	10.05	0	0.00	10.10	1	6,490	0.02%
2021/03/04	0	0.00	37	10.17	10.30	-37	6,734	-0.55%
2021/03/03	1	10.10	0	0.00	10.15	1	6,827	0.01%
2021/02/25	0	0.00	2	10.55	10.55	-2	7,266	-0.03%
2021/02/24	4	10.54	11	10.59	10.45	-7	7,299	-0.10%
2021/02/23	17	10.58	0	0.00	10.60	17	7,284	0.23%
2021/02/22	1	10.50	7	10.46	10.45	-6	7,350	-0.08%
2021/02/19	2	10.25	1	10.40	10.40	1	7,398	0.01%
2021/02/18	1	10.20	9	10.18	10.10	-8	7,385	-0.11%
2021/02/17	0	0.00	35	10.04	10.10	-35	7,394	-0.47%
2021/02/05	18	9.95	0	0.00	9.91	18	7,387	0.24%
2021/02/04	1	10.05	5	10.10	10.10	-4	7,331	-0.05%
2021/02/03	10	10.25	1	10.25	10.15	9	7,320	0.12%
2021/02/02	1.1	10.19	5	10.20	10.20	-3.9	7,341	-0.05%
2021/02/01	5	10.15	0	0.00	10.15	5	7,348	0.07%
2021/01/29	0	0.00	5	10.25	10.15	-5	7,378	-0.07%
2021/01/28	2	10.20	5	10.35	10.20	-3	7,437	-0.04%
2021/01/27	0	0.00	5.1	10.45	10.35	-5.1	7,434	-0.07%
2021/01/26	20	10.40	5.4	10.39	10.30	14.6	7,448	0.20%
2021/01/25	1	10.40	0.7	10.45	10.40	0.3	7,451	0.00%
2021/01/22	3	10.27	25	10.91	10.60	-22	7,455	-0.30%
2021/01/21	20	10.38	1	10.55	10.35	19	7,446	0.26%
2021/01/20	29	10.65	15	10.74	10.55	14	7,483	0.19%
2021/01/19	7	10.29	58	10.85	11.20	-51	7,358	-0.69%
2021/01/18	3	10.25	13	10.18	10.20	-10	7,326	-0.14%
2021/01/15	5	10.35	1	10.45	10.30	4	7,334	0.05%
2021/01/14	7	10.59	131.7	10.58	10.50	-124.7	7,375	-1.69%	大賣/鉅額交易
2021/01/13	17	10.56	14	10.57	10.55	3	7,438	0.04%
2021/01/12	1	10.40	0	0.00	10.35	1	7,503	0.01%
2021/01/11	5.2	10.55	1.5	10.57	10.60	3.7	7,617	0.05%
2021/01/08	36	10.51	20	10.53	10.65	16	7,992	0.20%
2021/01/07	0	0.00	14	10.70	10.65	-14	8,153	-0.17%
2021/01/06	26.1	10.66	2	10.65	10.60	24.1	8,144	0.30%
2021/01/05	12.1	10.77	0	0.00	10.85	12.1	8,141	0.15%
2021/01/04	2	11.00	5	10.90	10.90	-3	8,296	-0.04%
2020/12/31	5	10.95	1	11.05	10.90	4	8,498	0.05%
2020/12/30	2	11.18	4	11.10	11.00	-2	8,655	-0.02%
2020/12/29	9	11.23	19	11.10	11.05	-10	8,752	-0.11%
2020/12/28	31	11.25	0.3	11.20	11.20	30.7	8,855	0.35%
2020/12/25	40	11.40	0	0.00	11.35	40	8,937	0.45%
2020/12/24	11	11.51	69.4	11.23	11.55	-58.4	8,998	-0.65%
2020/12/23	51	10.94	2	11.03	11.05	49	8,876	0.55%
2020/12/22	6	10.68	5	10.90	10.65	1	8,902	0.01%
2020/12/21	22	11.00	16	10.94	10.95	6	9,078	0.07%
2020/12/18	35	10.76	2	10.75	10.80	33	9,291	0.36%
2020/12/17	51	10.70	9	10.73	10.75	42	9,370	0.45%
2020/12/16	12	10.65	5	10.80	10.80	7	9,538	0.07%
2020/12/15	5	10.75	0.3	10.65	10.65	4.7	9,633	0.05%
2020/12/14	5.1	10.95	10	10.95	10.95	-4.9	9,739	-0.05%
2020/12/11	119.6	11.08	12	10.98	10.90	107.6	9,948	1.08%	大買/鉅額交易
2020/12/10	16.1	11.34	10	11.30	11.45	6.1	10,159	0.06%
2020/12/09	8	11.69	5	11.95	11.75	3	10,542	0.03%
2020/12/08	12	11.93	5.4	11.95	11.95	6.6	11,314	0.06%
2020/12/07	10.3	12.14	27	12.02	12.30	-16.7	11,057	-0.15%
2020/12/04	64	11.18	3	11.35	11.20	61	10,467	0.58%
2020/12/03	13	11.55	55	11.61	11.25	-42	10,447	-0.40%
2020/12/02	0	0.00	0.3	11.00	11.10	-0.3	10,410	0.00%
2020/12/01	50.4	10.90	12.5	11.44	11.40	37.9	10,667	0.35%
2020/11/30	37	11.41	5.4	11.50	11.00	31.6	10,487	0.30%
2020/11/27	20	11.11	1	11.10	11.20	19	10,355	0.18%
2020/11/26	34	11.18	1	11.25	11.20	33	10,322	0.32%
2020/11/25	50	11.10	3	10.85	11.15	47	10,155	0.46%
2020/11/24	0	0.00	40	10.45	10.50	-40	10,123	-0.40%
2020/11/23	2	10.30	5	10.58	10.50	-3	10,210	-0.03%
2020/11/20	4	10.71	1	10.75	10.70	3	10,250	0.03%
2020/11/19	1	11.00	1.4	10.87	10.80	-0.4	10,348	0.00%
2020/11/18	30	10.69	26.2	10.60	10.60	3.8	10,504	0.04%
2020/11/17	1	10.30	0	0.00	10.30	1	10,527	0.01%
2020/11/12	20	10.40	0	0.00	10.40	20	11,765	0.17%
2020/11/11	1	10.35	0	0.00	10.35	1	11,900	0.01%
2020/11/10	1.3	10.44	0	0.00	10.40	1.3	11,905	0.01%
2020/11/09	0	0.00	21	10.55	10.60	-21	11,936	-0.18%
2020/11/06	1	10.55	0	0.00	10.70	1	12,028	0.01%
2020/11/05	12	10.86	14	10.87	10.85	-2	12,035	-0.02%
2020/11/03	7	10.49	2.5	10.46	10.45	4.5	12,058	0.04%
2020/11/02	2	10.25	0	0.00	10.30	2	12,074	0.02%
2020/10/30	0	0.00	6	10.40	10.40	-6	12,130	-0.05%
2020/10/29	0.2	10.50	3.4	10.53	10.50	-3.2	12,205	-0.03%
2020/10/28	10	10.65	3	10.87	10.70	7	12,258	0.06%
2020/10/27	20	10.60	0	10.55	10.55	20	12,277	0.16%
2020/10/26	6.3	10.55	1	10.50	10.50	5.3	12,347	0.04%
2020/10/23	15.9	10.75	44	10.75	10.80	-28.1	12,336	-0.23%
2020/10/22	5.3	10.85	1	10.90	10.75	4.3	12,372	0.03%
2020/10/21	2	11.13	0.5	11.10	11.10	1.5	12,432	0.01%
2020/10/19	3	11.85	1	11.85	11.75	2	12,444	0.02%
2020/10/16	33	11.95	3.1	11.76	11.70	29.9	12,426	0.24%
2020/10/15	1	11.35	3.1	11.35	11.35	-2.1	12,199	-0.02%
2020/10/14	351.5	10.35	1	10.45	10.35	350.5	12,315	2.85%	大買/鉅額交易
2020/10/13	56.4	10.35	2	10.40	10.35	54.4	12,609	0.43%
2020/10/12	0.9	10.80	0.5	10.80	10.80	0.4	13,172	0.00%
2020/09/28	4	5.56	80	5.57	5.53	-76	13,380	-0.57%
2020/09/25	15	5.63	212	5.76	5.64	-197	13,275	-1.48%	大賣/鉅額交易
2020/09/24	15	5.85	5	5.81	5.81	10	13,135	0.08%
2020/09/23	10	5.99	7.3	6.01	6.00	2.7	13,040	0.02%
2020/09/22	3	6.01	22	6.04	6.00	-19	13,076	-0.15%
2020/09/21	14	6.03	8	6.16	6.01	6	13,134	0.05%
2020/09/18	12	6.13	119	6.13	6.11	-107	13,122	-0.82%	大賣/鉅額交易
2020/09/17	4	6.19	12	6.22	6.18	-8	13,170	-0.06%
2020/09/16	82	6.37	3	6.40	6.29	79	13,261	0.60%
2020/09/15	13.3	6.20	16	6.30	6.36	-2.7	13,174	-0.02%
2020/09/14	15	6.41	4	6.52	6.35	11	12,959	0.08%
2020/09/11	3	6.39	11	6.52	6.43	-8	12,898	-0.06%
2020/09/10	17	6.40	44	6.45	6.42	-27	12,756	-0.21%
2020/09/09	102	6.38	12	6.36	6.40	90	12,649	0.71%	大買/
2020/09/08	9.2	6.39	28	6.32	6.25	-18.8	12,571	-0.15%
2020/09/07	121	6.77	8	6.67	6.54	113	12,413	0.91%	大買/鉅額交易
2020/09/04	29	6.49	21.2	6.49	6.51	7.8	12,147	0.06%
2020/09/03	216.3	6.70	20	6.44	6.69	196.3	11,812	1.66%	大買/鉅額交易
2020/09/02	0	0.00	1	5.99	6.18	-1	10,890	-0.01%
2020/09/01	0	0.00	22	5.98	6.01	-22	10,833	-0.20%
2020/08/31	1	5.88	15	5.88	5.87	-14	10,824	-0.13%
2020/08/28	0	0.00	8	6.03	5.92	-8	10,883	-0.07%
2020/08/27	16	6.04	2	6.03	6.12	14	10,860	0.13%
2020/08/26	16	5.92	0	0.00	5.89	16	10,522	0.15%
2020/08/25	5	5.89	12	5.84	5.85	-7	10,518	-0.07%
2020/08/24	0	0.00	2	5.69	5.69	-2	10,517	-0.02%
2020/08/21	11	5.63	2	5.66	5.70	9	10,590	0.08%
2020/08/20	5	5.71	1	5.62	5.55	4	10,736	0.04%
2020/08/19	26	6.04	0	0.00	5.89	26	10,655	0.24%
2020/08/18	0	0.00	2	6.01	6.02	-2	10,641	-0.02%
2020/08/17	4	6.05	5	6.03	6.07	-1	10,739	-0.01%
2020/08/14	9	5.96	19	5.90	6.04	-10	10,833	-0.09%
2020/08/13	3	5.75	8	5.80	5.77	-5	11,006	-0.05%
2020/08/12	1	5.69	2	5.90	5.88	-1	11,446	-0.01%
2020/08/11	8	6.13	10	6.13	5.94	-2	12,223	-0.02%
2020/08/10	15	5.83	3	6.13	6.13	12	11,838	0.10%
2020/08/07	5	5.60	5	5.58	5.58	0	11,704	0.00%
2020/08/06	5	5.53	1	5.58	5.51	4	11,958	0.03%
2020/08/05	1.7	5.51	6	5.53	5.52	-4.3	12,396	-0.03%
2020/08/04	0.6	5.50	0	0.00	5.54	0.6	12,581	0.00%
2020/08/03	8	5.39	0	0.00	5.37	8	12,865	0.06%
2020/07/31	3	5.37	2	5.40	5.36	1	12,874	0.01%
2020/07/30	6	5.38	3	5.42	5.45	3	12,845	0.02%
2020/07/29	1	5.21	3	5.23	5.20	-2	12,752	-0.02%
2020/07/28	7	5.17	1	5.16	5.16	6	12,758	0.05%
2020/07/27	4.2	5.25	1	5.42	5.20	3.2	12,756	0.03%
2020/07/24	0.2	5.35	0.3	5.35	5.39	-0.1	12,716	0.00%
2020/07/23	2	5.55	2	5.65	5.60	0	12,657	0.00%
2020/07/22	2	5.56	1	5.53	5.65	1	12,643	0.01%
2020/07/21	1	5.49	5	5.54	5.48	-4	12,557	-0.03%
2020/07/20	5	5.42	8	5.42	5.45	-3	12,522	-0.02%
2020/07/17	11	5.48	4.4	5.58	5.41	6.6	12,490	0.05%
2020/07/16	4	5.60	1	5.59	5.61	3	12,411	0.02%
2020/07/15	2	5.74	6	5.79	5.63	-4	12,360	-0.03%
2020/07/14	9	5.78	1	5.78	5.77	8	12,309	0.06%
2020/07/13	34	5.96	4	6.02	5.92	30	12,195	0.25%
2020/07/10	10	5.93	14	5.97	5.90	-4	12,102	-0.03%
2020/07/09	20	5.95	17.9	5.86	5.77	2.1	11,802	0.02%
2020/07/08	27.2	6.12	3	6.25	6.12	24.2	11,498	0.21%
2020/07/07	6	5.54	29.5	5.71	5.84	-23.5	10,895	-0.22%
2020/07/06	8.2	5.33	41	5.33	5.31	-32.8	10,586	-0.31%
2020/07/03	11	5.24	5	5.27	5.23	6	10,535	0.06%
2020/07/02	10.1	5.25	2	5.25	5.25	8.1	10,531	0.08%
2020/07/01	13.2	5.31	2	5.34	5.30	11.2	10,472	0.11%
2020/06/30	3	5.07	14	5.16	5.24	-11	10,311	-0.11%
2020/06/29	21	5.02	9	5.11	5.01	12	10,136	0.12%
2020/06/24	9	5.03	3	5.06	5.04	6	10,025	0.06%
2020/06/23	32	5.16	31	5.14	5.14	1	9,827	0.01%
2020/06/22	7	5.35	1.2	5.47	5.31	5.8	9,634	0.06%
2020/06/19	1	5.51	1	5.56	5.42	0	9,571	0.00%
2020/06/18	1	5.45	1	5.49	5.50	0	9,572	0.00%
2020/06/17	3.6	5.53	2	5.58	5.54	1.6	9,597	0.02%
2020/06/16	2	5.52	5	5.54	5.54	-3	9,633	-0.03%
2020/06/15	5	5.38	1	5.43	5.36	4	9,710	0.04%
2020/06/11	5	5.70	1	5.94	5.66	4	9,694	0.04%
2020/06/10	6	5.66	8	5.85	5.84	-2	9,621	-0.02%
2020/06/09	3	5.71	1	5.74	5.70	2	9,608	0.02%
2020/06/08	2	5.80	0	0.00	5.74	2	9,640	0.02%
2020/06/05	2	5.82	8	5.84	5.81	-6	9,576	-0.06%
2020/06/04	1	5.90	12	5.94	5.84	-11	9,557	-0.12%
2020/06/03	19	5.84	10	5.96	5.87	9	9,500	0.09%
2020/06/01	2	5.66	1	5.70	5.66	1	9,332	0.01%
2020/05/28	1	5.65	4	5.67	5.61	-3	9,182	-0.03%
2020/05/27	2	5.81	4	5.81	5.80	-2	9,089	-0.02%
2020/05/26	3	5.58	8	5.62	5.59	-5	8,919	-0.06%
2020/05/25	4	5.58	21.2	5.58	5.57	-17.2	8,848	-0.19%
2020/05/22	4	5.69	13.5	5.72	5.70	-9.5	8,761	-0.11%
2020/05/21	21	5.66	5	5.74	5.62	16	8,606	0.19%
2020/05/20	28.2	6.03	9	5.61	5.95	19.2	8,366	0.23%
2020/05/19	12	5.84	2	5.86	5.79	10	7,940	0.13%
2020/05/18	70	6.68	16	7.13	6.40	54	7,425	0.73%
2020/05/15	20	7.10	3	7.10	7.10	17	6,484	0.26%
2020/05/14	30	6.46	81	6.46	6.46	-51	6,211	-0.82%
2020/05/13	0	0.00	12.9	5.87	5.88	-12.9	5,918	-0.22%
2020/05/12	6	5.33	25.2	5.28	5.35	-19.2	5,527	-0.35%
2020/05/11	0	0.00	23.3	4.73	4.87	-23.3	5,085	-0.46%
2020/05/08	46	4.50	251	4.38	4.43	-205	4,875	-4.20%	大賣/鉅額交易
2020/05/07	9	4.79	70	4.81	4.84	-61	4,499	-1.36%
2020/05/06	4	4.84	3	4.85	4.84	1	4,462	0.02%
2020/05/05	4.2	4.90	8	4.93	4.91	-3.8	4,515	-0.08%
2020/05/04	14	4.93	2	4.93	4.90	12	4,537	0.26%
2020/04/30	3	5.04	1	5.05	5.04	2	4,592	0.04%
2020/04/29	10	4.99	11	5.00	4.99	-1	4,634	-0.02%
2020/04/28	5	4.99	4	5.07	4.99	1	4,652	0.02%
2020/04/27	7	5.00	12	4.96	5.00	-5	4,717	-0.11%
2020/04/24	6	4.78	6	4.81	4.79	0	4,701	0.00%
2020/04/23	6	4.79	18	4.80	4.79	-12	4,722	-0.25%
2020/04/22	21	4.58	21	4.66	4.70	0	4,704	0.00%
2020/04/21	20	4.72	12	4.74	4.63	8	4,683	0.17%
2020/04/20	5.2	4.91	5	4.94	4.92	0.2	4,629	0.00%
2020/04/17	11.3	5.04	23	5.07	4.99	-11.7	4,617	-0.25%
2020/04/16	6.1	5.02	32	5.05	5.05	-25.9	4,550	-0.57%
2020/04/15	12	5.06	16	5.06	5.09	-4	4,527	-0.09%
2020/04/14	0	0.00	5	4.92	4.94	-5	4,493	-0.11%
2020/04/13	7.2	4.84	16	4.87	4.87	-8.8	4,482	-0.20%
2020/04/10	8	4.85	33	4.88	4.84	-25	4,574	-0.55%
2020/04/09	17	4.96	10	5.03	4.86	7	4,603	0.15%
2020/04/08	11	4.68	40.4	4.71	4.82	-29.4	4,523	-0.65%
2020/04/07	8.2	4.47	13	4.50	4.52	-4.8	4,451	-0.11%
2020/04/06	3	4.30	3	4.33	4.33	0	4,416	0.00%
2020/04/01	16.1	4.30	22	4.30	4.39	-5.9	4,439	-0.13%
2020/03/31	4	4.30	22	4.30	4.24	-18	4,415	-0.41%
2020/03/30	24	4.16	25	4.17	4.23	-1	4,397	-0.02%
2020/03/27	3	4.16	2	4.26	4.15	1	4,342	0.02%
2020/03/26	14	4.15	13	4.19	4.17	1	4,330	0.02%
2020/03/25	8	4.21	11	4.25	4.20	-3	4,378	-0.07%
2020/03/24	2	4.08	9	4.13	4.08	-7	4,348	-0.16%
2020/03/23	11	3.91	18	3.97	3.98	-7	4,365	-0.16%
2020/03/20	10	3.71	37	3.70	3.78	-27	4,419	-0.61%
2020/03/19	14	3.49	40	3.44	3.44	-26	4,637	-0.56%
2020/03/18	22	3.87	20	3.97	3.82	2	4,616	0.04%
2020/03/17	32	3.75	40	3.80	3.87	-8	4,644	-0.17%
2020/03/16	34	4.11	22	4.08	3.97	12	4,658	0.26%
2020/03/13	12	4.06	17	4.12	4.15	-5	4,670	-0.11%
2020/03/12	44	4.61	139	4.54	4.50	-95	4,522	-2.10%	大賣/
2020/03/11	21	5.00	19	5.04	4.90	2	4,477	0.04%
2020/03/10	29	4.79	35.1	4.84	4.95	-6.1	4,460	-0.14%
2020/03/09	15	5.03	4	5.04	4.95	11	4,407	0.25%
2020/03/06	11.5	5.20	5	5.22	5.22	6.5	4,367	0.15%
2020/03/05	2	5.30	29	5.30	5.32	-27	4,446	-0.61%
2020/03/04	6	5.23	3	5.25	5.24	3	4,461	0.07%
2020/03/03	8	5.34	8	5.39	5.32	0	4,499	0.00%
2020/03/02	17	5.22	12	5.25	5.23	5	4,522	0.11%
2020/02/27	29.3	5.37	13	5.39	5.34	16.3	4,556	0.36%
2020/02/26	10	5.56	2	5.57	5.56	8	4,659	0.17%
2020/02/25	10	5.62	18.4	5.63	5.63	-8.4	4,651	-0.18%
2020/02/24	14	5.81	5	5.80	5.76	9	4,677	0.19%
2020/02/21	8	5.91	6	5.95	5.95	2	4,660	0.04%
2020/02/20	7	5.91	8	5.95	5.94	-1	4,693	-0.02%
2020/02/19	15	5.91	7	5.93	5.90	8	4,714	0.17%
2020/02/18	2	5.97	9	5.95	5.94	-7	4,753	-0.15%
2020/02/17	26	5.91	11.2	5.95	5.88	14.8	4,803	0.31%
2020/02/14	39	5.97	5	5.98	5.96	34	4,800	0.71%
2020/02/13	5	6.00	6	6.07	5.99	-1	4,853	-0.02%
2020/02/12	112	6.00	9	6.02	6.01	103	4,916	2.10%	大買/鉅額交易
2020/02/11	6	5.99	8	6.04	6.00	-2	4,895	-0.04%
2020/02/10	17	5.85	18	5.89	5.88	-1	4,894	-0.02%
2020/02/07	19	6.00	7	6.02	5.96	12	4,912	0.24%
2020/02/06	5	6.12	8	6.07	6.12	-3	4,918	-0.06%
2020/02/05	18	5.88	14	5.90	5.87	4	4,979	0.08%
2020/02/04	23	5.79	30.2	5.83	5.90	-7.2	5,053	-0.14%
2020/02/03	16.2	5.38	54	5.43	5.55	-37.8	4,990	-0.76%
2020/01/31	11	5.91	12	5.96	5.86	-1	4,906	-0.02%
2020/01/30	17	6.01	17	6.07	5.99	0	4,890	0.00%
2020/01/20	10.5	6.65	11	6.67	6.65	-0.5	4,809	-0.01%
2020/01/17	10	6.73	6	6.74	6.71	4	4,781	0.08%
2020/01/16	3	6.74	4	6.75	6.73	-1	4,788	-0.02%
2020/01/15	7	6.75	6	6.77	6.76	1	4,805	0.02%
2020/01/14	0	0.00	4	6.78	6.74	-4	4,824	-0.08%
2020/01/13	2	6.71	1	6.77	6.70	1	4,876	0.02%
2020/01/10	8	6.76	0	0.00	6.73	8	4,902	0.16%
2020/01/09	0	0.00	12	6.80	6.78	-12	4,910	-0.24%
2020/01/08	11	6.71	10	6.76	6.71	1	4,936	0.02%
2020/01/07	8	6.78	10	6.84	6.81	-2	4,923	-0.04%
2020/01/06	14	6.83	14	6.83	6.80	0	4,938	0.00%
2020/01/03	26	7.12	23	7.06	7.02	3	4,869	0.06%
2020/01/02	2	7.13	1	7.13	7.14	1	4,808	0.02%
2019/12/31	2	7.14	3	7.18	7.12	-1	4,895	-0.02%
2019/12/30	4	7.17	3	7.20	7.15	1	4,968	0.02%
2019/12/27	8	7.20	48	7.18	7.18	-40	5,039	-0.79%
2019/12/26	5	7.16	13	7.18	7.16	-8	5,135	-0.16%
2019/12/25	3	7.10	2	7.13	7.10	1	5,223	0.02%
2019/12/24	5	7.11	6	7.16	7.10	-1	5,254	-0.02%
2019/12/23	3	7.08	6	7.09	7.08	-3	5,252	-0.06%
2019/12/20	12	7.08	4	7.09	7.07	8	5,265	0.15%
2019/12/19	3	7.13	25	7.20	7.16	-22	5,208	-0.42%
2019/12/18	31	7.19	10	7.20	7.18	21	5,243	0.40%
2019/12/17	72	7.30	324	7.30	7.25	-252	5,187	-4.86%	大賣/鉅額交易
2019/12/16	158	7.43	416	7.45	7.49	-258	5,088	-5.07%	大買/大賣/鉅額交易
2019/12/13	14	7.18	41	7.23	7.19	-27	4,858	-0.56%
2019/12/12	20	7.16	14	7.18	7.15	6	4,791	0.13%
2019/12/11	14	7.29	12	7.26	7.23	2	4,752	0.04%
2019/12/10	26	7.08	17	7.08	7.10	9	4,633	0.19%
2019/12/09	9	6.94	12	6.97	6.98	-3	4,593	-0.07%
2019/12/06	20	7.00	28	7.01	6.98	-8	4,590	-0.17%
2019/12/05	7	6.92	10.9	6.95	6.93	-3.9	4,580	-0.09%
2019/12/04	18	6.94	42.3	6.94	6.92	-24.3	4,654	-0.52%
2019/12/03	312	7.00	17	7.01	7.03	295	4,992	5.91%	大買/鉅額交易
2019/12/02	24	7.10	20	7.15	7.08	4	5,470	0.07%
2019/11/29	9	7.00	3	7.02	6.98	6	5,479	0.11%
2019/11/28	310	7.02	21.3	7.03	7.04	288.7	5,477	5.27%	大買/鉅額交易
2019/11/27	10	6.93	8	6.97	6.92	2	5,468	0.04%
2019/11/26	16.3	6.98	8	6.97	6.92	8.3	5,457	0.15%
2019/11/25	19	7.02	26	7.03	7.06	-7	5,383	-0.13%
2019/11/22	29	6.91	5	6.92	6.90	24	5,226	0.46%
2019/11/21	21	6.90	41	6.87	6.88	-20	5,237	-0.38%
2019/11/20	7	7.03	9	7.03	7.05	-2	5,203	-0.04%
2019/11/19	16	7.05	14.6	7.03	7.01	1.4	5,245	0.03%
2019/11/18	17	7.05	19	7.09	7.09	-2	5,228	-0.04%
2019/11/15	48	7.04	18	7.06	7.00	30	5,286	0.57%
2019/11/14	28.2	7.14	58	7.16	7.05	-29.8	5,320	-0.56%
2019/11/13	11	7.34	8	7.39	7.32	3	5,256	0.06%
2019/11/12	16	7.35	18	7.40	7.35	-2	5,284	-0.04%
2019/11/11	20	7.57	19	7.56	7.44	1	5,234	0.02%
2019/11/08	5	7.84	7	7.87	7.81	-2	5,156	-0.04%
2019/11/07	8	7.84	7	7.85	7.82	1	5,159	0.02%
2019/11/06	9	7.98	7	8.01	7.90	2	5,130	0.04%
2019/11/05	7	8.04	24	8.09	8.03	-17	5,142	-0.33%
2019/11/04	14.7	7.91	38	7.92	8.02	-23.3	5,174	-0.45%
2019/11/01	9	8.01	158	8.01	7.99	-149	5,071	-2.94%	大賣/鉅額交易
2019/10/31	12.5	8.12	38	8.12	8.09	-25.5	5,003	-0.51%
2019/10/30	7	8.19	41	8.18	8.16	-34	4,977	-0.68%
2019/10/29	10	8.24	18	8.29	8.22	-8	4,954	-0.16%
2019/10/28	9	8.33	30	8.32	8.31	-21	4,965	-0.42%
2019/10/25	10.3	8.36	9	8.38	8.35	1.3	4,993	0.03%
2019/10/24	6	8.41	5	8.45	8.37	1	4,991	0.02%
2019/10/23	19	8.45	18	8.48	8.43	1	4,999	0.02%
2019/10/22	43	8.54	7	8.52	8.50	36	5,108	0.70%
2019/10/21	11.2	8.48	16	8.56	8.65	-4.8	5,288	-0.09%
2019/10/18	40	8.48	18	8.52	8.45	22	5,495	0.40%
2019/10/17	4	8.38	5.2	8.40	8.41	-1.2	5,462	-0.02%
2019/10/16	10	8.38	12.2	8.43	8.37	-2.2	5,477	-0.04%
2019/10/15	7	8.41	22	8.41	8.37	-15	5,473	-0.27%
2019/10/14	7	8.45	9	8.49	8.43	-2	5,459	-0.04%
2019/10/09	12	8.50	3	8.46	8.45	9	5,445	0.17%
2019/10/08	4	8.62	7	8.66	8.62	-3	5,410	-0.06%
2019/10/07	25.5	8.66	3	8.75	8.60	22.5	5,401	0.42%
2019/10/04	11	8.80	0	0.00	8.77	11	5,300	0.21%
2019/10/03	52	9.00	8	9.00	8.95	44	5,249	0.84%
2019/10/02	2	8.85	8	8.94	8.96	-6	5,196	-0.12%
2019/10/01	9	8.83	7	8.91	8.79	2	5,056	0.04%
2019/09/27	5	8.77	5	8.77	8.76	0	4,953	0.00%
2019/09/26	2.5	8.92	3	8.99	8.92	-0.5	4,927	-0.01%
2019/09/25	9	9.02	1	8.98	8.97	8	4,944	0.16%
2019/09/24	6	9.14	2	9.22	9.11	4	4,961	0.08%
2019/09/23	9	9.18	4	9.19	9.12	5	4,952	0.10%
2019/09/20	3	9.07	3	9.12	9.06	0	4,881	0.00%
2019/09/19	52	9.02	2	9.13	9.05	50	4,885	1.02%
2019/09/18	5	9.00	5.4	9.03	9.04	-0.4	4,849	-0.01%
2019/09/17	3	8.78	15	8.83	8.90	-12	4,809	-0.25%
2019/09/16	6	8.67	1	8.66	8.65	5	4,790	0.10%
2019/09/12	1	8.81	1	8.90	8.81	0	4,788	0.00%
2019/09/11	4	8.85	1	8.99	8.82	3	4,798	0.06%
2019/09/10	3	8.94	9.2	8.97	8.91	-6.2	4,768	-0.13%
2019/09/09	5	9.02	4	9.07	8.93	1	4,785	0.02%
2019/09/06	7	9.09	3	9.18	9.06	4	4,769	0.08%
2019/09/05	69	9.51	31	9.36	9.13	38	4,741	0.80%
2019/09/04	34	9.49	20.9	9.36	9.75	13.1	4,545	0.29%
2019/09/03	17	8.95	8	8.88	8.88	9	4,129	0.22%
2019/09/02	2	8.69	5	8.68	8.68	-3	4,063	-0.07%
2019/08/30	7	8.59	0	0.00	8.54	7	4,053	0.17%
2019/08/29	3	8.59	5	8.67	8.58	-2	4,054	-0.05%
2019/08/28	2	8.54	6	8.61	8.53	-4	4,030	-0.10%
2019/08/27	4	8.55	0	0.00	8.53	4	4,045	0.10%
2019/08/26	4	8.56	0	0.00	8.54	4	4,071	0.10%
2019/08/23	7.7	8.77	2	8.87	8.72	5.7	4,124	0.14%
2019/08/22	5	8.85	5.3	8.98	8.84	-0.3	4,254	-0.01%
2019/08/21	4	8.78	1	8.95	8.77	3	4,214	0.07%
2019/08/20	22	8.95	14	8.95	8.87	8	4,209	0.19%
2019/08/19	6	8.63	8	8.61	8.79	-2	4,153	-0.05%
2019/08/16	2	8.55	2	8.59	8.50	0	4,107	0.00%
2019/08/15	6	8.48	11	8.45	8.49	-5	4,160	-0.12%
2019/08/14	4	8.74	13	8.69	8.63	-9	4,160	-0.22%
2019/08/13	3	8.65	1	8.74	8.65	2	4,231	0.05%
2019/08/12	1	8.70	0	0.00	8.70	1	4,330	0.02%
2019/08/08	0	0.00	11	8.91	8.86	-11	4,360	-0.25%
2019/08/07	2	9.01	11	8.91	8.84	-9	4,436	-0.20%
2019/08/06	5	8.44	2	8.43	8.95	3	4,518	0.07%
2019/08/05	1	8.52	13	8.56	8.53	-12	4,612	-0.26%
2019/08/02	4	8.60	6	8.65	8.51	-2	4,660	-0.04%
2019/08/01	1	8.74	4.3	8.79	8.72	-3.3	4,723	-0.07%
2019/07/31	12	8.79	6	8.82	8.74	6	4,771	0.13%
2019/07/30	13	8.80	13	8.84	8.81	0	4,797	0.00%
2019/07/29	24	9.00	0	0.00	8.96	24	4,815	0.50%
2019/07/26	1	9.13	4	9.16	9.10	-3	4,782	-0.06%
2019/07/25	10.4	9.10	102	9.10	9.09	-91.6	4,767	-1.92%	大賣/
2019/07/24	56	9.06	15.2	9.08	9.21	40.8	4,753	0.86%
2019/07/23	10.5	9.33	41	9.24	9.15	-30.5	4,775	-0.64%
2019/07/22	15	9.10	37	9.10	9.48	-22	4,604	-0.48%
2019/07/19	15	8.66	4	8.66	8.62	11	4,363	0.25%
2019/07/18	3	8.62	7	8.67	8.67	-4	4,367	-0.09%
2019/07/17	9	8.52	14	8.59	8.66	-5	4,380	-0.11%
2019/07/16	18	8.62	7	8.62	8.58	11	4,389	0.25%
2019/07/15	9.5	8.55	4	8.54	8.54	5.5	4,429	0.12%
2019/07/12	5	8.71	163	8.66	8.66	-158	4,650	-3.40%	大賣/鉅額交易
2019/07/11	4	8.75	3	8.84	8.75	1	4,931	0.02%
2019/07/10	5	8.71	7	8.79	8.71	-2	4,965	-0.04%
2019/07/09	8	8.76	2	8.83	8.68	6	5,012	0.12%
2019/07/08	16	8.97	0	0.00	8.84	16	5,048	0.32%
2019/07/05	2	9.11	0	0.00	9.05	2	5,071	0.04%
2019/07/04	17	9.14	20	9.22	9.13	-3	5,165	-0.06%
2019/07/02	10	9.13	10	9.15	9.12	0	5,363	0.00%
2019/07/01	0.5	9.11	4	9.16	9.16	-3.5	5,399	-0.06%
2019/06/28	11	9.07	0	0.00	9.04	11	5,438	0.20%
2019/06/27	3.5	9.15	0	0.00	9.12	3.5	5,574	0.06%
2019/06/26	10	9.07	11	9.26	9.15	-1	5,677	-0.02%
2019/06/25	10	9.15	1	9.30	9.12	9	5,864	0.15%
2019/06/24	1	9.14	0	0.00	9.32	1	5,948	0.02%
2019/06/21	0	0.00	7	9.48	9.31	-7	6,000	-0.12%
2019/06/20	2	9.53	0	0.00	9.50	2	6,071	0.03%
2019/06/19	0	0.00	1.5	9.44	9.43	-1.5	6,223	-0.02%
2019/06/18	10	9.42	10	9.52	9.42	0	6,340	0.00%
2019/06/17	0	0.00	1	9.49	9.42	-1	6,448	-0.02%
2019/06/14	3	9.45	14	9.49	9.36	-11	6,767	-0.16%
2019/06/13	22	9.43	27	9.38	9.32	-5	7,083	-0.07%
2019/06/12	12	9.31	2	9.52	9.42	10	7,553	0.13%
2019/06/11	28	9.13	17	8.93	9.11	11	7,877	0.14%
2019/06/10	2	8.49	11.5	8.65	8.87	-9.5	7,951	-0.12%
2019/06/06	10	8.46	8	8.51	8.45	2	8,026	0.02%
2019/06/05	4	8.42	20	8.47	8.46	-16	8,022	-0.20%
2019/06/04	6	8.36	7	8.43	8.33	-1	7,996	-0.01%
2019/06/03	6.5	8.39	1	8.40	8.35	5.5	8,028	0.07%
2019/05/31	8	8.58	44	8.56	8.57	-36	8,030	-0.45%
2019/05/30	5	8.57	6	8.60	8.59	-1	8,027	-0.01%
2019/05/29	10.5	8.69	18	8.61	8.78	-7.5	8,003	-0.09%
2019/05/28	11	8.23	13	8.27	8.25	-2	7,929	-0.03%
2019/05/27	5	8.24	3	8.30	8.20	2	8,100	0.02%
2019/05/24	6	8.28	11	8.29	8.29	-5	8,460	-0.06%
2019/05/23	5	8.09	19	8.20	8.25	-14	8,466	-0.17%
2019/05/22	9	8.38	8	8.43	8.32	1	8,460	0.01%
2019/05/21	60	8.20	4	8.21	8.21	56	8,451	0.66%
2019/05/20	4	8.11	7	8.16	8.12	-3	8,475	-0.04%
2019/05/17	12.5	8.31	63	8.48	8.21	-50.5	8,436	-0.60%
2019/05/16	9	8.71	7	8.78	8.61	2	8,382	0.02%
2019/05/15	5	8.98	15	9.03	8.96	-10	8,373	-0.12%
2019/05/14	12.5	8.41	7	8.54	8.65	5.5	8,346	0.07%
2019/05/13	13.5	8.95	6	8.87	8.72	7.5	8,332	0.09%
2019/05/10	17	9.47	13	9.49	9.42	4	8,227	0.05%
2019/05/09	19	9.53	3	9.47	9.21	16	8,185	0.20%
2019/05/08	7	9.83	14	9.87	9.81	-7	8,130	-0.09%
2019/05/07	3	10.00	3	10.10	10.00	0	8,134	0.00%
2019/05/06	4	10.01	8	10.06	9.95	-4	8,155	-0.05%
2019/05/03	12	10.25	3	10.25	10.25	9	8,115	0.11%
2019/05/02	1	10.25	0	0.00	10.25	1	8,147	0.01%
2019/04/30	7	10.25	0	0.00	10.30	7	8,193	0.09%
2019/04/29	13	10.34	2	10.38	10.35	11	8,233	0.13%
2019/04/26	3	10.72	0	0.00	10.70	3	8,187	0.04%
2019/04/23	3	10.85	2	10.90	10.85	1	8,610	0.01%
2019/04/19	0	0.00	17.2	10.96	10.95	-17.2	8,638	-0.20%
2019/04/18	59	11.04	19.5	11.09	10.90	39.5	8,654	0.46%
2019/04/17	13	11.39	74	11.37	11.40	-61	8,525	-0.72%
2019/04/16	16	10.91	1	10.95	10.85	15	8,287	0.18%
2019/04/15	5	10.95	11.3	10.97	10.95	-6.3	8,364	-0.08%
2019/04/12	15	10.91	15.3	11.00	10.90	-0.3	8,449	0.00%
2019/04/11	30	11.22	146.2	11.21	11.00	-116.2	8,713	-1.33%	大賣/鉅額交易
2019/04/10	156	11.09	7	11.15	11.10	149	8,785	1.70%	大買/鉅額交易
2019/04/09	12	11.06	5	11.10	10.90	7	8,731	0.08%
2019/04/08	4	11.25	10	11.20	11.15	-6	8,692	-0.07%
2019/04/03	5	11.25	12	11.21	11.20	-7	8,751	-0.08%
2019/04/02	4	11.18	38	11.14	11.15	-34	9,159	-0.37%
2019/04/01	6	11.27	15	11.44	11.20	-9	9,330	-0.10%
2019/03/29	21	11.47	0	0.00	11.35	21	9,361	0.22%
2019/03/28	37	11.75	10	12.00	11.60	27	9,774	0.28%
2019/03/27	6	11.50	16	11.48	11.75	-10	9,897	-0.10%
2019/03/26	8	11.54	24	11.64	11.75	-16	10,199	-0.16%
2019/03/25	24	11.46	5	11.40	11.35	19	10,238	0.19%
2019/03/22	16	11.66	33	11.82	11.65	-17	10,313	-0.16%
2019/03/20	5	11.41	0.5	11.40	11.45	4.5	10,182	0.04%
2019/03/19	42	11.59	65	11.74	11.35	-23	10,308	-0.22%
2019/03/18	16	12.13	17	11.91	12.15	-1	10,103	-0.01%
2019/03/15	40	11.86	15	11.93	11.85	25	9,940	0.25%
2019/03/14	6	12.10	77.2	11.75	12.10	-71.2	9,624	-0.74%
2019/03/13	7.5	11.26	32	11.25	11.00	-24.5	9,429	-0.26%
2019/03/12	0	0.00	25	11.01	10.90	-25	9,433	-0.27%
2019/03/11	21	10.75	1	10.80	10.70	20	9,647	0.21%
2019/03/08	1	10.70	0	0.00	10.75	1	10,012	0.01%
2019/03/07	3	10.80	0	0.00	10.70	3	10,666	0.03%
2019/03/06	12	10.82	14	10.86	10.80	-2	11,110	-0.02%
2019/03/05	21	10.91	7	11.00	10.85	14	11,253	0.12%
2019/02/27	21	11.01	0	0.00	11.10	21	11,263	0.19%
2019/02/26	8	11.21	31	11.44	11.10	-23	11,271	-0.20%
2019/02/25	43	11.05	97	11.32	11.65	-54	11,171	-0.48%
2019/02/22	5	10.80	68	10.80	10.75	-63	10,865	-0.58%
2019/02/21	12	10.84	19	10.81	10.85	-7	10,874	-0.06%
2019/02/20	5	10.85	0	0.00	10.75	5	10,930	0.05%
2019/02/19	0	0.00	11	10.86	10.85	-11	11,044	-0.10%
2019/02/18	1	10.70	0	0.00	10.65	1	11,252	0.01%
2019/02/15	10	10.68	5	10.75	10.65	5	11,517	0.04%
2019/02/14	6	10.94	0	0.00	10.85	6	11,661	0.05%
2019/02/13	10	10.95	1	10.90	10.85	9	11,747	0.08%
2019/02/12	14	10.74	22	11.04	11.05	-8	11,995	-0.07%
2019/02/11	1	10.75	5	10.90	10.65	-4	12,249	-0.03%
2019/01/30	7	10.80	3	10.75	10.80	4	12,630	0.03%
2019/01/29	1	10.75	10	10.80	10.75	-9	13,013	-0.07%
2019/01/28	1	10.85	0	0.00	10.90	1	13,062	0.01%
2019/01/25	1	10.95	0	0.00	11.00	1	13,203	0.01%
2019/01/24	5	11.05	10	11.00	10.95	-5	13,388	-0.04%
2019/01/23	10	10.98	0	0.00	10.95	10	13,555	0.07%
2019/01/22	10	10.97	295	10.97	10.90	-285	13,619	-2.09%	大賣/鉅額交易
2019/01/21	32	11.26	0	0.00	11.10	32	13,753	0.23%
2019/01/18	8	11.25	0	0.00	11.25	8	13,840	0.06%
2019/01/17	12	11.36	0	0.00	11.20	12	13,909	0.09%
2019/01/16	11	11.80	36	11.81	11.70	-25	13,811	-0.18%
2019/01/15	0	0.00	10	11.55	11.70	-10	13,742	-0.07%
2019/01/14	5	11.20	26	11.20	11.30	-21	13,671	-0.15%
2019/01/11	15	11.30	19	11.37	11.15	-4	13,796	-0.03%
2019/01/10	0	0.00	9	11.55	11.40	-9	13,861	-0.06%
2019/01/09	5	11.50	10	11.55	11.45	-5	14,065	-0.04%
2019/01/08	19	11.45	10	11.41	11.40	9	14,378	0.06%
2019/01/07	6	11.39	26	11.47	11.45	-20	14,692	-0.14%
2019/01/04	25	11.01	35	11.05	11.20	-10	14,968	-0.07%
2019/01/03	61	11.59	38	11.64	11.50	23	15,096	0.15%
2019/01/02	5	10.75	12	11.15	11.25	-7	15,083	-0.05%
2018/12/28	22.2	10.78	13	10.77	10.80	9.2	15,416	0.06%
2018/12/27	9	10.84	1	10.95	10.80	8	15,929	0.05%
2018/12/26	16	10.90	5	11.00	10.70	11	16,006	0.07%
2018/12/25	58	10.76	37	11.18	10.70	21	15,982	0.13%
2018/12/24	15	11.76	54	11.82	11.70	-39	15,587	-0.25%
2018/12/22	28	12.12	25.3	12.12	12.05	2.7	15,417	0.02%
2018/12/21	70	12.31	92	12.37	12.45	-22	15,434	-0.14%
2018/12/20	111	12.16	10.6	12.16	12.30	100.4	15,074	0.67%	大買/
2018/12/19	25	12.00	55	12.12	12.30	-30	14,853	-0.20%
2018/12/18	34	11.70	10	11.55	11.65	24	14,716	0.16%
2018/12/17	15	12.10	22	12.14	12.00	-7	15,161	-0.05%
2018/12/14	31	11.76	2.2	11.66	11.80	28.8	15,373	0.19%
2018/12/13	10	12.05	1	12.00	11.85	9	15,531	0.06%
2018/12/12	14	12.00	79	12.08	12.10	-65	15,775	-0.41%
2018/12/11	12	11.52	64	11.52	11.65	-52	15,938	-0.33%
2018/12/10	28	11.85	257.9	12.00	11.80	-229.9	16,218	-1.42%	大賣/鉅額交易
2018/12/07	265	12.15	8	11.77	12.40	257	16,260	1.58%	大買/鉅額交易
2018/12/06	33	11.76	247	11.68	11.40	-214	16,499	-1.30%	大賣/鉅額交易
2018/12/05	12	12.13	6	12.16	12.40	6	16,454	0.04%
2018/12/04	14	12.48	4	12.45	12.65	10	16,390	0.06%
2018/12/03	2	12.93	46	12.80	12.60	-44	16,245	-0.27%
2018/11/30	40	12.06	146	11.88	12.45	-106	16,311	-0.65%	大賣/鉅額交易
2018/11/29	105	11.36	78	11.42	11.75	27	15,856	0.17%	大買/
2018/11/28	358	10.72	43	10.65	10.70	315	15,709	2.01%	大買/鉅額交易
2018/11/27	4.3	10.25	5	10.25	10.25	-0.7	16,016	0.00%
2018/11/26	7.4	10.21	3	10.35	10.20	4.4	16,448	0.03%
2018/11/23	48.4	10.23	5	10.15	10.15	43.4	16,740	0.26%
2018/11/22	20	10.51	0	0.00	10.35	20	17,149	0.12%
2018/11/20	10	10.65	42.2	10.64	10.65	-32.2	18,116	-0.18%
2018/11/19	10.5	10.70	0	0.00	10.70	10.5	18,386	0.06%
2018/11/16	11.3	11.04	22	10.93	10.85	-10.7	19,036	-0.06%
2018/11/15	9	10.84	2	11.20	10.90	7	19,319	0.04%
2018/11/14	3.5	10.81	33.3	11.05	11.00	-29.8	19,378	-0.15%
2018/11/13	1	10.60	15	10.55	10.65	-14	19,154	-0.07%
2018/11/12	30	10.35	10	10.37	10.25	20	19,096	0.10%
2018/11/09	53	10.94	240.9	11.01	10.65	-187.9	19,305	-0.97%	大賣/鉅額交易
2018/11/08	270	11.14	66	11.16	11.00	204	19,167	1.06%	大買/鉅額交易
2018/11/07	60	10.60	25	10.95	11.00	35	19,126	0.18%
2018/11/06	13	10.66	40	10.50	10.75	-27	18,968	-0.14%
2018/11/05	15	9.92	0	0.00	10.05	15	18,809	0.08%
2018/11/02	13.5	10.10	35	10.05	10.00	-21.5	18,887	-0.11%
2018/11/01	13	10.04	20	10.30	10.25	-7	18,971	-0.04%
2018/10/31	10	9.37	22	9.41	9.90	-12	19,004	-0.06%
2018/10/30	2	8.76	7	8.93	9.00	-5	19,032	-0.03%
2018/10/29	36.5	9.05	5	8.95	8.81	31.5	19,145	0.16%
2018/10/26	20	9.58	13.6	9.73	9.22	6.4	19,314	0.03%
2018/10/25	18	9.75	9	9.60	9.60	9	19,799	0.05%
2018/10/24	15	10.40	0	0.00	10.20	15	20,151	0.07%
2018/10/23	7	10.24	5	10.20	10.25	2	20,632	0.01%
2018/10/22	0	0.00	2	10.55	10.55	-2	21,035	-0.01%
2018/10/19	11	10.24	11	10.72	10.75	0	21,499	0.00%
2018/10/18	27	10.68	25	10.60	10.60	2	22,055	0.01%
2018/10/17	23	11.08	17	11.20	10.55	6	22,715	0.03%
2018/10/16	15.1	10.79	10	11.35	11.00	5.1	22,987	0.02%
2018/10/15	19	10.39	103	10.41	10.50	-84	23,722	-0.35%	大賣/
2018/10/12	104	10.27	1	9.42	10.45	103	23,974	0.43%	大買/鉅額交易
2018/10/11	2.3	9.50	0	0.00	9.50	2.3	23,797	0.01%
2018/10/09	5	10.70	4	10.58	10.55	1	23,993	0.00%
2018/10/08	25	10.24	1,103	10.25	10.25	-1,078	24,133	-4.47%	大賣/鉅額交易
2018/10/05	282	11.53	13	11.50	11.25	269	24,601	1.09%	大買/鉅額交易
2018/10/04	12.5	12.61	0	0.00	12.50	12.5	24,529	0.05%
2018/10/03	1	12.85	0	0.00	12.95	1	24,981	0.00%
2018/10/02	1.6	13.38	5	13.54	13.35	-3.4	25,311	-0.01%
2018/10/01	0	0.00	0.7	13.50	13.50	-0.7	25,824	0.00%
2018/09/28	2.2	13.49	0	0.00	13.70	2.2	26,936	0.01%
2018/09/27	29	14.16	2	14.40	13.55	27	28,547	0.09%
2018/09/26	0	0.00	1	14.40	14.35	-1	29,047	0.00%
2018/09/25	15.3	14.85	2	14.75	14.50	13.3	30,335	0.04%
2018/09/21	50.4	14.28	14.7	14.96	14.90	35.7	31,472	0.11%
2018/09/20	10	12.80	22.2	13.68	13.90	-12.2	31,397	-0.04%
2018/09/19	9.5	12.56	13.6	12.69	12.65	-4.1	31,418	-0.01%
2018/09/18	16	12.49	0.5	12.55	12.55	15.5	31,458	0.05%
2018/09/17	170.4	13.62	106.9	13.50	13.35	63.5	31,507	0.20%	大買/大賣/
2018/09/05	102.3	10.91	4	10.81	10.75	98.3	31,617	0.31%	大買/
2018/09/04	102	10.90	6	10.70	10.75	96	31,469	0.31%	大買/
2018/09/03	39.4	10.55	500	10.49	10.40	-460.7	31,613	-1.46%	大賣/鉅額交易
2018/08/31	0	0.00	39	11.20	11.30	-39	31,930	-0.12%
2018/08/30	5	11.15	22	11.20	11.15	-17	32,542	-0.05%
2018/08/29	5.5	11.11	2	11.10	11.15	3.5	32,869	0.01%
2018/08/28	8	11.33	7	11.24	11.25	1	34,606	0.00%
2018/08/27	7	10.82	0	0.00	10.90	7	35,662	0.02%
2018/08/24	7.4	10.94	13	10.88	10.85	-5.7	37,687	-0.01%
2018/08/23	9.5	11.00	13	11.38	10.95	-3.5	38,272	-0.01%
2018/08/22	4	10.08	161	10.41	11.40	-157	39,131	-0.40%	大賣/鉅額交易
2018/08/21	42	10.71	125	10.77	10.40	-83	39,321	-0.21%	大賣/
2018/08/20	203.4	11.31	42	11.20	11.00	161.4	39,785	0.41%	大買/鉅額交易
2018/08/17	38.5	11.30	78.8	11.50	11.40	-40.3	39,693	-0.10%
2018/08/16	10	10.30	53	10.14	10.55	-43	39,336	-0.11%
2018/08/15	12.6	9.61	11	9.73	9.60	1.6	39,603	0.00%
2018/08/14	25	9.93	67	10.02	10.35	-42	40,513	-0.10%
2018/08/13	63	10.82	73	10.87	10.80	-10	40,113	-0.02%
2018/08/10	39.7	12.09	303	12.78	12.00	-263.3	39,972	-0.66%	大賣/鉅額交易
2018/08/09	1	12.85	0	0.00	12.95	1	40,260	0.00%
2018/08/08	0	0.00	11	13.26	13.10	-11	41,338	-0.03%
2018/08/07	48.5	12.92	12	12.89	12.90	36.5	41,468	0.09%
2018/08/06	36.3	13.61	0	0.00	13.45	36.3	41,792	0.09%
2018/08/03	84.4	13.70	49	13.60	13.90	35.4	43,269	0.08%
2018/08/02	52.5	14.36	32	14.05	14.05	20.5	45,013	0.05%
2018/08/01	2	14.75	14	15.06	15.10	-12	45,817	-0.03%
2018/07/31	0	0.00	1	14.50	14.70	-1	45,991	0.00%
2018/07/30	49.4	15.18	2	15.10	14.65	47.4	45,896	0.10%
2018/07/27	3	15.03	14	15.09	15.20	-11	45,824	-0.02%
2018/07/26	57.5	14.71	5	14.60	14.60	52.5	45,953	0.11%
2018/07/25	8.4	15.03	141	15.06	14.85	-132.6	46,184	-0.29%	大賣/鉅額交易
2018/07/24	10.4	14.99	93	15.25	15.00	-82.7	46,211	-0.18%
2018/07/23	37	14.30	180.7	14.58	14.90	-143.7	46,029	-0.31%	大賣/鉅額交易
2018/07/20	119.3	14.59	270	14.68	14.45	-150.7	46,309	-0.33%	大買/大賣/鉅額交易
2018/07/19	68	15.39	107.8	15.46	15.40	-39.8	46,882	-0.08%	大賣/
2018/07/18	114	15.21	28	15.04	14.90	86	46,468	0.19%	大買/
2018/07/17	59	15.92	129	15.80	15.50	-70	46,123	-0.15%	大賣/
2018/07/16	48	16.68	419	16.63	16.15	-371	45,621	-0.81%	大賣/鉅額交易
2018/07/13	302	16.28	61	16.19	16.75	241	45,003	0.54%	大買/鉅額交易
2018/07/12	204	15.62	52	15.83	15.60	152	44,392	0.34%	大買/鉅額交易
2018/07/11	137.6	15.39	237	16.13	15.55	-99.4	44,173	-0.22%	大買/大賣/
2018/07/10	616	14.40	138.5	14.98	15.05	477.5	43,593	1.10%	大買/大賣/鉅額交易
2018/07/09	522.3	13.88	50	13.90	13.70	472.3	43,706	1.08%	大買/鉅額交易
2018/07/06	67	13.55	44	13.76	13.95	23	44,429	0.05%
2018/07/05	16	14.31	65	13.92	13.85	-49	44,616	-0.11%
2018/07/04	70	13.55	76	13.94	14.35	-6	44,216	-0.01%
2018/07/03	69.9	13.82	183	14.11	13.65	-113.1	43,329	-0.26%	大賣/鉅額交易
2018/07/02	195.5	13.79	68	13.70	13.70	127.5	42,882	0.30%	大買/鉅額交易
2018/06/29	115.5	14.91	36.5	14.83	14.65	79	42,332	0.19%	大買/
2018/06/28	66	14.87	48	14.99	15.00	18	41,940	0.04%
2018/06/27	2,034.2	15.47	104	14.71	14.55	1,930.2	41,426	4.66%	大買/大賣/鉅額交易
2018/06/26	335.5	13.50	327.5	14.21	15.05	8	40,386	0.02%	大買/大賣/
2018/06/25	101	14.67	45	14.63	14.60	56	38,673	0.14%	大買/
2018/06/22	242	16.27	301.1	16.22	16.20	-59.1	38,095	-0.16%	大買/大賣/
2018/06/21	330	18.49	243	18.81	17.95	87	36,866	0.24%	大買/大賣/
2018/06/20	54	16.97	189	16.91	17.80	-135	35,806	-0.38%	大賣/鉅額交易
2018/06/19	219	18.60	81	18.27	18.45	138	36,024	0.38%	大買/鉅額交易
2018/06/15	6	16.98	25	17.55	17.70	-19	36,071	-0.05%
2018/06/14	20	16.69	5.8	16.22	16.45	14.2	35,935	0.04%
2018/06/13	2	15.70	16	15.91	15.65	-14	35,583	-0.04%
2018/06/12	71	17.20	72	17.88	17.35	-1	35,099	0.00%
2018/06/11	41	17.89	2	18.15	17.75	39	34,863	0.11%
2018/06/08	79.7	16.77	94	16.10	17.10	-14.4	34,505	-0.04%
2018/06/07	64	16.55	101	17.11	16.45	-37	33,747	-0.11%	大賣/
2018/06/06	26.1	18.24	114	18.32	18.25	-87.9	32,935	-0.27%	大賣/
2018/06/05	1,699.2	19.51	127	19.52	19.45	1,572.2	32,562	4.83%	大買/大賣/鉅額交易
2018/06/04	201	16.94	565.1	17.38	17.90	-364.1	30,655	-1.19%	大買/大賣/鉅額交易
2018/06/01	932.5	15.53	310	16.24	16.30	622.5	29,250	2.13%	大買/大賣/鉅額交易
2018/05/31	153	15.19	48	15.36	15.40	105	27,078	0.39%	大買/鉅額交易
2018/05/30	68	13.80	133.8	13.65	14.00	-65.8	26,186	-0.25%	大賣/
2018/05/29	52	12.21	48	12.22	12.75	4	24,891	0.02%
2018/05/28	42	11.84	125.6	12.06	12.10	-83.6	24,318	-0.34%	大賣/
2018/05/25	115.5	11.10	9	11.11	11.00	106.5	23,627	0.45%	大買/鉅額交易
2018/05/24	22.8	11.26	69.3	11.34	11.30	-46.5	23,314	-0.20%
2018/05/23	87	11.35	125	11.20	11.55	-38	23,091	-0.16%	大賣/
2018/05/22	54.1	11.46	164.9	11.41	11.55	-110.8	22,704	-0.49%	大賣/鉅額交易
2018/05/21	37	10.38	34	10.38	10.50	3	21,639	0.01%
2018/05/18	50.8	9.56	15	9.44	9.56	35.8	21,408	0.17%
2018/05/17	96.3	9.40	92	9.33	9.70	4.3	21,214	0.02%
2018/05/16	149.8	9.80	210.2	9.35	9.08	-60.4	20,677	-0.29%	大買/大賣/
2018/05/15	4	9.60	58.6	9.60	9.60	-54.6	19,619	-0.28%
2018/05/14	56	8.70	46.5	8.72	8.73	9.5	19,636	0.05%
2018/05/11	318	7.83	120.3	7.85	7.94	197.7	19,100	1.03%	大買/大賣/鉅額交易
2018/05/10	1,001	7.01	193	7.18	7.22	808	17,537	4.61%	大買/大賣/鉅額交易
2018/05/09	127	6.44	1,288	6.20	6.57	-1,161	15,601	-7.44%	大買/大賣/鉅額交易
2018/05/08	1,255	6.20	11	6.20	6.20	1,244	14,885	8.36%	大買/鉅額交易
2018/05/07	13	5.64	3	5.63	5.64	10	14,932	0.07%
2018/05/04	16	5.64	13	5.73	5.68	3	15,197	0.02%
2018/05/03	18.5	5.50	44	5.86	5.78	-25.5	15,859	-0.16%
2018/05/02	38	5.61	42	5.58	5.58	-4	16,669	-0.02%
2018/04/30	7.8	5.90	2	5.87	5.90	5.8	16,954	0.03%
2018/04/27	12.4	5.90	24	5.95	5.99	-11.6	17,174	-0.07%
2018/04/26	357.3	6.03	47	6.11	5.96	310.3	17,098	1.81%	大買/鉅額交易
2018/04/25	25	6.22	43.5	6.31	6.34	-18.5	16,215	-0.11%
2018/04/24	1	5.65	45	5.72	5.77	-44	15,208	-0.29%
2018/04/23	4	5.57	3	5.66	5.75	1	15,086	0.01%
2018/04/20	0	0.00	7	5.71	5.70	-7	14,944	-0.05%
2018/04/19	2	5.67	5	5.70	5.70	-3	14,882	-0.02%
2018/04/18	5.8	5.66	58	5.77	5.79	-52.2	14,791	-0.35%
2018/04/17	52	5.67	19.8	5.76	5.57	32.2	14,606	0.22%
2018/04/16	233	5.90	330	5.84	6.00	-97	14,288	-0.68%	大買/大賣/
2018/04/13	56	5.97	97	6.03	5.77	-41	13,710	-0.30%
2018/04/12	385.5	6.05	474	5.87	6.01	-88.5	12,983	-0.68%	大買/大賣/
2018/04/11	404	5.84	13	5.63	5.84	391	12,051	3.24%	大買/鉅額交易
2018/04/10	6.5	5.33	60	5.36	5.31	-53.5	11,433	-0.47%
2018/04/09	7	5.28	53	5.28	5.32	-46	11,420	-0.40%
2018/04/03	6	5.30	17	5.34	5.33	-11	11,452	-0.10%
2018/04/02	41	5.31	4	5.32	5.27	37	11,440	0.32%
2018/03/31	38	5.45	0	0.00	5.41	38	11,331	0.34%
2018/03/30	1	5.46	9	5.54	5.48	-8	11,281	-0.07%
2018/03/29	6.2	5.42	59	5.42	5.40	-52.8	11,222	-0.47%
2018/03/28	2	5.60	85	5.63	5.55	-83	11,064	-0.75%
2018/03/27	3.8	5.65	15	5.71	5.64	-11.2	10,975	-0.10%
2018/03/26	21.4	5.64	4	5.71	5.65	17.4	10,876	0.16%
2018/03/23	50	5.70	9	5.80	5.75	41	10,692	0.38%
2018/03/22	44	5.82	107.2	5.89	5.91	-63.2	10,371	-0.61%	大賣/
2018/03/21	57	5.63	61	5.61	5.72	-4	9,677	-0.04%
2018/03/20	26	5.34	28	5.37	5.32	-2	9,235	-0.02%
2018/03/19	8	5.16	12.8	5.24	5.19	-4.8	9,088	-0.05%
2018/03/16	6	5.19	30	5.16	5.16	-24	9,045	-0.27%
2018/03/15	6	5.21	36	5.23	5.26	-30	9,040	-0.33%
2018/03/14	3	5.22	21	5.24	5.22	-18	9,020	-0.20%
2018/03/13	6	5.27	1	5.29	5.26	5	9,046	0.06%
2018/03/12	2	5.25	0	0.00	5.25	2	9,054	0.02%
2018/03/09	2.6	5.29	31	5.28	5.32	-28.4	9,016	-0.31%
2018/03/08	11.4	5.22	0	0.00	5.23	11.4	8,940	0.13%
2018/03/07	7	5.28	32	5.32	5.23	-25	8,911	-0.28%
2018/03/06	3	5.18	3	5.28	5.18	0	8,844	0.00%
2018/03/05	2	5.15	1	5.19	5.11	1	8,800	0.01%
2018/03/02	6	5.13	0	0.00	5.13	6	8,828	0.07%
2018/03/01	31	5.13	6	5.18	5.21	25	8,826	0.28%
2018/02/27	7	5.29	18	5.29	5.25	-11	8,781	-0.13%
2018/02/26	5.5	5.37	10	5.43	5.37	-4.5	8,685	-0.05%
2018/02/23	0	0.00	1	5.50	5.41	-1	8,607	-0.01%
2018/02/22	36.6	5.47	5	5.48	5.38	31.6	8,451	0.37%
2018/02/21	5	4.89	8.3	5.05	5.34	-3.3	8,203	-0.04%
2018/02/12	20	4.82	19	4.87	4.86	1	8,112	0.01%
2018/02/09	42	4.69	30	4.72	4.76	12	8,025	0.15%
2018/02/08	36	4.88	1	4.94	4.88	35	7,927	0.44%
2018/02/07	5	4.99	1	5.11	4.93	4	7,901	0.05%
2018/02/06	40	5.02	2	4.97	4.95	38	7,822	0.49%
2018/02/05	11	5.29	25	5.32	5.34	-14	7,563	-0.19%
2018/02/02	1	5.52	0.5	5.50	5.52	0.6	7,454	0.01%
2018/02/01	4	5.62	2	5.63	5.57	2	7,397	0.03%
2018/01/31	11	5.55	26	5.63	5.60	-15	7,280	-0.21%
2018/01/30	56	5.59	59.4	5.63	5.54	-3.4	6,919	-0.05%
2018/01/29	123.9	6.02	18	6.02	5.90	105.9	6,446	1.64%	大買/鉅額交易
2018/01/26	44.6	5.87	88	5.89	5.91	-43.4	6,108	-0.71%
2018/01/25	170	5.95	33	5.86	5.65	137	5,247	2.61%	大買/鉅額交易
2018/01/24	56	5.72	15	5.72	5.77	41	4,060	1.01%
2018/01/23	51	5.25	48.7	5.07	5.25	2.3	3,311	0.07%
2018/01/22	21	4.81	10	4.84	4.78	11	2,862	0.38%
2018/01/19	5.5	4.68	3.4	4.72	4.68	2.1	2,766	0.08%
2018/01/18	0	0.00	6.4	4.73	4.72	-6.4	2,728	-0.24%
2018/01/17	1	4.68	22.6	4.66	4.67	-21.6	2,672	-0.81%
2018/01/16	21	4.61	0	0.00	4.62	21	2,662	0.79%
2018/01/15	5	4.62	7	4.65	4.62	-2	2,660	-0.08%
2018/01/12	0	0.00	1	4.66	4.65	-1	2,665	-0.04%
2018/01/10	4	4.61	0	0.00	4.60	4	2,691	0.15%
2018/01/09	2	4.63	6.5	4.63	4.64	-4.5	2,703	-0.17%
2018/01/08	4	4.66	0	0.00	4.66	4	2,748	0.15%
2018/01/05	17	4.72	4	4.74	4.71	13	2,752	0.47%
2018/01/04	5	4.68	12	4.70	4.70	-7	2,749	-0.25%
2018/01/03	3	4.71	22	4.74	4.72	-19	2,737	-0.69%
2018/01/02	0.8	4.75	10	4.77	4.78	-9.2	2,693	-0.34%