錸德 (2349)-第一金-路竹券商分點個股進出

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
7.60
漲跌
▼0.06
漲幅
-0.78%
成交量
1,572張
產業
上市光電類股
313人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

錸德 (2349)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/14	0	0.00	1	7.60	7.60	-1	1,273	-0.08%
2024/05/13	1	7.62	0	0.00	7.66	1	1,259	0.08%
2024/04/26	0	0.00	10	7.45	7.78	-10	1,095	-0.91%
2024/04/19	0	7.21	0	0.00	7.26	0	988	0.00%
2024/04/16	10	7.65	0	0.00	7.34	10	955	1.05%
2024/04/03	0	0.00	3.1	7.72	7.72	-3.1	889	-0.35%
2024/04/01	0.1	7.75	0	0.00	7.75	0.1	880	0.01%
2024/03/29	10	7.75	0	0.00	7.74	10	875	1.15%
2024/03/26	1	7.76	0	0.00	7.75	1	876	0.11%
2024/03/19	1	7.84	0	0.00	7.81	1	894	0.11%
2024/03/15	10	7.80	0	0.00	7.78	10	895	1.12%
2024/03/13	1	7.99	1.3	7.96	7.96	-0.3	900	-0.03%
2024/03/12	1	7.98	0	0.00	8.06	1	924	0.11%
2024/03/08	0	0.00	0.7	7.78	7.72	-0.7	1,034	-0.07%
2024/03/01	0	0.00	10	7.99	7.88	-10	1,040	-0.96%
2024/02/27	11	7.80	0	0.00	7.80	11	1,019	1.08%
2024/02/22	10	7.91	0	0.00	7.92	10	1,016	0.98%
2024/02/15	0	0.00	0.1	7.85	7.91	-0.1	1,030	-0.01%
2024/02/05	2	7.78	1	7.77	7.77	1	1,024	0.10%
2024/02/02	9	7.82	0	0.00	7.82	9	1,027	0.88%
2024/01/26	15	7.90	0	0.00	7.90	15	1,021	1.47%
2024/01/23	1	7.98	0	0.00	7.98	1	1,018	0.10%
2024/01/17	10	7.88	0	0.00	7.84	10	1,019	0.98%
2024/01/10	5	7.98	0	0.00	8.00	5	1,022	0.49%
2024/01/09	0	0.00	1	8.00	8.04	-1	1,023	-0.10%
2024/01/08	1	8.13	0	0.00	8.13	1	1,017	0.10%
2024/01/03	10	8.09	1	8.08	8.09	9	1,028	0.88%
2023/12/27	1	8.16	1	8.20	8.15	0	1,026	0.00%
2023/12/21	0	0.00	1	8.16	8.22	-1	1,019	-0.10%
2023/12/20	1	8.17	0	0.00	8.22	1	1,015	0.10%
2023/12/11	0	0.00	1	8.43	8.36	-1	980	-0.10%
2023/12/07	1	8.61	1	8.50	8.42	0	950	0.00%
2023/12/01	0	0.00	10	8.28	8.29	-10	748	-1.34%
2023/11/28	1	8.14	0	0.00	8.13	1	729	0.14%
2023/11/27	0	0.00	1	8.11	8.11	-1	726	-0.14%
2023/11/24	0	0.00	1	8.15	8.18	-1	722	-0.14%
2023/11/23	0	0.00	2	8.19	8.22	-2	722	-0.28%
2023/11/22	4	8.21	0	0.00	8.20	4	729	0.55%
2023/11/15	1	7.95	0	0.00	8.01	1	715	0.14%
2023/11/06	0	0.00	10	8.12	8.18	-10	773	-1.29%
2023/11/02	5	7.91	0	0.00	7.96	5	778	0.64%
2023/10/23	4	7.85	0	0.00	7.85	4	906	0.44%
2023/10/19	7	7.89	0	0.00	7.88	7	942	0.74%
2023/10/18	1	7.90	0	0.00	7.88	1	964	0.10%
2023/10/17	2	8.00	1	8.01	8.00	1	956	0.10%
2023/10/12	1	8.15	0	0.00	8.22	1	1,073	0.09%
2023/10/11	1	8.00	0	0.00	8.03	1	1,071	0.09%
2023/10/05	2	8.02	0	0.00	8.06	2	1,095	0.18%
2023/10/04	11	8.05	0	0.00	8.03	11	1,112	0.99%
2023/09/26	10	8.16	0.2	8.18	8.21	9.8	1,211	0.81%
2023/09/21	10	8.29	1	8.30	8.29	9	1,257	0.72%
2023/09/20	1	8.45	0	0.00	8.43	1	1,259	0.08%
2023/09/18	0	0.00	1	8.44	8.48	-1	1,455	-0.07%
2023/09/15	1	8.50	0	0.00	8.47	1	1,482	0.07%
2023/09/12	0	8.43	0	0.00	8.47	0	1,582	0.00%
2023/09/04	0	0.00	10	8.53	8.50	-10	1,840	-0.54%
2023/09/01	0	0.00	10.1	8.51	8.53	-10.1	1,924	-0.52%
2023/08/29	2	8.32	0	0.00	8.33	2	2,258	0.09%
2023/08/22	10	8.40	0	0.00	8.39	10	2,599	0.38%
2023/08/18	5	8.56	0	0.00	8.53	5	2,822	0.18%
2023/08/11	3	8.60	0	0.00	8.56	3	2,869	0.10%
2023/08/10	3	8.76	0	0.00	8.68	3	2,870	0.10%
2023/08/09	2	8.86	0	0.00	8.90	2	2,894	0.07%
2023/08/08	2	8.90	0	0.00	8.89	2	2,895	0.07%
2023/08/07	2	8.92	1	8.92	8.94	1	2,892	0.03%
2023/08/04	1	8.95	0	0.00	8.98	1	2,888	0.03%
2023/07/24	10	9.30	0	0.00	9.21	10	2,776	0.36%
2023/07/19	10	9.50	0	0.00	9.43	10	2,786	0.36%
2023/07/17	0	0.00	10	9.70	9.82	-10	2,785	-0.36%
2023/07/13	10	9.45	0	0.00	9.40	10	2,756	0.36%
2023/07/06	10.8	9.50	9	9.63	9.50	1.8	2,905	0.06%
2023/06/27	0	0.00	0.1	9.88	9.71	-0.1	3,046	0.00%
2023/06/26	0.1	9.70	4	10.14	10.05	-3.9	3,048	-0.13%
2023/06/20	1	9.36	0	0.00	9.55	1	2,977	0.03%
2023/06/19	2	9.46	20	9.44	9.42	-18	2,951	-0.61%
2023/06/15	10	9.56	0	0.00	9.43	10	2,899	0.34%
2023/06/12	1	9.97	2	10.00	9.89	-1	2,804	-0.04%
2023/06/09	0	0.00	5	9.97	9.99	-5	2,770	-0.18%
2023/06/08	0	0.00	3	9.98	9.98	-3	2,756	-0.11%
2023/06/07	1	10.00	0.5	9.95	10.00	0.5	2,748	0.02%
2023/06/06	27	9.92	2	9.97	9.88	25	2,685	0.93%
2023/06/05	1	9.99	0	0.00	10.00	1	2,619	0.04%
2023/06/02	4	10.04	0	0.00	9.91	4	2,525	0.16%
2023/06/01	0	0.00	1	9.74	9.70	-1	2,391	-0.04%
2023/05/31	5	9.72	51	9.69	9.72	-46	2,320	-1.98%
2023/05/25	3	9.79	5.8	9.64	9.83	-2.8	2,076	-0.13%
2023/05/24	2	9.13	0	0.00	9.14	2	1,866	0.11%
2023/05/22	0	0.00	1	9.10	9.12	-1	1,981	-0.05%
2023/05/19	1	9.18	0	0.00	9.09	1	1,977	0.05%
2023/05/18	0	0.00	1	8.93	9.00	-1	1,956	-0.05%
2023/05/17	0	0.00	1.1	8.93	8.92	-1.1	1,951	-0.06%
2023/05/16	0	0.00	2	9.02	8.94	-2	1,948	-0.10%
2023/05/15	0	0.00	22	9.13	9.09	-22	1,924	-1.14%
2023/05/12	1	8.84	0	0.00	8.77	1	1,883	0.05%
2023/05/02	0	0.00	1	9.05	9.04	-1	1,950	-0.05%
2023/04/28	0	0.00	6	9.06	9.06	-6	1,989	-0.30%
2023/04/27	1	8.97	0	0.00	9.00	1	1,989	0.05%
2023/04/26	0	0.00	25	8.93	8.94	-25	1,985	-1.26%
2023/04/25	2	8.91	1	8.88	8.91	1	1,977	0.05%
2023/04/24	3	9.13	2	9.12	9.09	1	1,957	0.05%
2023/04/21	8	9.12	0	0.00	8.95	8	1,950	0.41%
2023/04/17	10	9.32	0	0.00	9.36	10	1,852	0.54%
2023/04/14	0	0.00	11	9.50	9.43	-11	1,822	-0.60%
2023/04/13	1	9.27	1	9.27	9.27	0	1,760	0.00%
2023/04/12	1	9.22	2.7	9.32	9.34	-1.7	1,738	-0.10%
2023/04/11	1	9.17	0	0.00	9.17	1	1,690	0.06%
2023/04/10	0	0.00	3	9.41	9.34	-3	1,649	-0.18%
2023/03/30	0	0.00	1	8.99	8.99	-1	1,479	-0.07%
2023/03/29	1	9.01	50	9.00	9.04	-49	1,463	-3.35%
2023/03/28	0	0.00	1	8.92	8.92	-1	1,436	-0.07%
2023/03/27	0	0.00	20	8.99	9.09	-20	1,386	-1.44%
2023/03/24	0	0.00	10	8.70	8.78	-10	1,320	-0.76%
2023/03/23	0	0.00	10	8.54	8.58	-10	1,280	-0.78%
2023/03/21	0	0.00	4	8.38	8.39	-4	1,254	-0.32%
2023/03/20	1	8.21	0	0.00	8.22	1	1,260	0.08%
2023/03/16	20	8.31	0	0.00	8.12	20	1,311	1.53%
2023/03/15	10	8.52	0	0.00	8.57	10	1,333	0.75%
2023/03/13	10	8.58	0	0.00	8.62	10	1,362	0.73%
2023/03/10	0	0.00	10	8.89	8.81	-10	1,370	-0.73%
2023/03/09	3	8.76	0	0.00	8.80	3	1,415	0.21%
2023/03/08	0	0.00	10	8.82	8.76	-10	1,399	-0.71%
2023/03/06	0	0.00	1	8.80	8.71	-1	1,383	-0.07%
2023/03/01	10	8.55	28	8.54	8.53	-18	1,374	-1.31%
2023/02/23	0	0.00	10	8.69	8.70	-10	1,347	-0.74%
2023/02/22	10	8.56	0	0.00	8.64	10	1,344	0.74%
2023/02/21	11	8.70	1	8.73	8.71	10	1,325	0.75%
2023/02/20	4	8.62	1.4	8.62	8.90	2.6	1,293	0.20%
2023/02/17	0	0.00	14	8.29	8.33	-14	1,210	-1.16%
2023/02/14	0	0.00	2	8.22	8.22	-2	1,195	-0.17%
2023/02/13	14	8.19	0	0.00	8.16	14	1,194	1.17%
2023/02/03	0	0.00	1	8.23	8.23	-1	1,187	-0.08%
2023/02/01	1	8.23	1	8.24	8.20	0	1,155	0.00%
2023/01/31	2	8.15	1	8.17	8.14	1	1,136	0.09%
2023/01/30	1	8.25	80	8.04	8.25	-79	1,111	-7.11%
2023/01/17	10	7.93	31	7.98	7.93	-21	1,067	-1.97%
2023/01/11	0	0.00	49	7.97	7.86	-49	1,051	-4.66%
2023/01/05	0	0.00	1	7.81	7.81	-1	1,066	-0.09%
2023/01/04	0	0.00	55	7.82	7.82	-55	1,058	-5.20%
2023/01/03	0	0.00	9	7.69	7.69	-9	1,064	-0.85%
2022/12/30	1	7.61	0	0.00	7.61	1	1,057	0.09%
2022/12/28	10	7.74	0	0.00	7.64	10	1,079	0.93%
2022/12/26	0	0.00	12	7.86	7.82	-12	1,062	-1.13%
2022/12/21	5	7.80	0	0.00	7.79	5	1,075	0.46%
2022/12/19	0	0.00	25	7.94	7.90	-25	1,079	-2.32%
2022/12/16	0	0.00	40	7.90	7.90	-40	1,088	-3.67%
2022/12/14	5	8.15	0	0.00	8.13	5	1,068	0.47%
2022/12/12	0	0.00	10	8.18	8.14	-10	1,085	-0.92%
2022/12/07	0	0.00	4	8.14	8.13	-4	1,059	-0.38%
2022/12/05	0	0.00	1	7.88	7.88	-1	978	-0.10%
2022/12/02	0.1	7.86	1	7.87	7.90	-1	969	-0.10%
2022/12/01	1	7.84	0	0.00	8.10	1	929	0.11%
2022/11/30	1	7.48	1	7.40	7.49	0	861	0.00%
2022/11/28	1	7.36	0	0.00	7.30	1	876	0.11%
2022/11/25	0	0.00	1	7.45	7.40	-1	888	-0.11%
2022/11/24	1	7.44	0	0.00	7.46	1	890	0.11%
2022/11/22	0	0.00	1	7.29	7.29	-1	891	-0.11%
2022/11/21	1	7.31	0	0.00	7.31	1	907	0.11%
2022/11/17	0	0.00	5	7.35	7.38	-5	928	-0.54%
2022/11/16	9	7.36	0	0.00	7.33	9	938	0.96%
2022/11/08	0	0.00	1	7.36	7.28	-1	1,257	-0.08%
2022/11/07	1	7.39	0	0.00	7.34	1	1,252	0.08%
2022/10/28	0	0.00	1	7.01	7.00	-1	1,271	-0.08%
2022/10/27	0	0.00	0.7	7.07	7.09	-0.7	1,277	-0.06%
2022/10/26	1	6.98	0	0.00	7.03	1	1,288	0.08%
2022/10/25	0	0.00	4	7.06	7.02	-4	1,285	-0.31%
2022/10/20	5	7.00	0	0.00	7.00	5	1,295	0.39%
2022/10/18	11	7.12	0	0.00	7.13	11	1,291	0.85%
2022/09/30	2.2	7.42	0	0.00	7.55	2.2	1,333	0.17%
2022/09/26	0	0.00	5	8.03	7.88	-5	1,392	-0.36%
2022/09/23	0	0.00	7.4	8.19	8.17	-7.4	1,401	-0.53%
2022/09/22	0	0.00	0.3	8.34	8.34	-0.3	1,414	-0.02%
2022/09/19	2	8.47	0	0.00	8.42	2	1,429	0.14%
2022/09/05	1.5	8.16	0	0.00	8.13	1.5	1,463	0.10%
2022/09/01	0	0.00	10	8.40	8.41	-10	1,460	-0.68%
2022/08/18	10	8.43	70	8.43	8.52	-60	1,350	-4.44%
2022/08/16	75	8.69	1	8.40	8.71	74	1,258	5.88%
2022/08/05	3	7.22	0	0.00	7.30	3	1,066	0.28%
2022/07/27	0	0.00	2	7.39	7.39	-2	1,076	-0.19%
2022/07/13	0	0.00	1	7.29	7.32	-1	1,144	-0.09%
2022/07/12	1	7.18	0	0.00	7.14	1	1,144	0.09%
2022/07/11	0	0.00	1	7.48	7.48	-1	1,128	-0.09%
2022/07/07	1	7.32	1	7.24	7.37	0	1,127	0.00%
2022/07/06	1	7.32	1	7.29	7.20	0	1,123	0.00%
2022/07/05	1	7.28	0	0.00	7.35	1	1,129	0.09%
2022/07/01	3	7.43	36	7.35	7.25	-33	1,102	-2.99%
2022/06/30	4	7.89	0	0.00	7.65	4	1,084	0.37%
2022/06/24	0	0.00	10	8.03	8.01	-10	1,072	-0.93%
2022/06/23	1	7.95	0	0.00	7.96	1	1,081	0.09%
2022/06/20	4	8.33	12	8.52	8.01	-8	1,080	-0.74%
2022/06/17	0	0.00	1	8.57	8.51	-1	1,063	-0.09%
2022/06/15	1	8.78	0	0.00	8.81	1	1,059	0.09%
2022/06/14	3	8.58	0	0.00	8.79	3	1,059	0.28%
2022/06/13	2	8.77	0	0.00	8.73	2	1,060	0.19%
2022/06/10	0	0.00	2	8.77	8.77	-2	1,057	-0.19%
2022/06/08	0	0.00	2	8.87	8.87	-2	1,059	-0.19%
2022/05/30	0	0.00	1	8.88	8.88	-1	1,233	-0.08%
2022/05/27	1	8.86	1	8.84	8.87	0	1,246	0.00%
2022/05/26	0	0.00	7	8.83	8.80	-7	1,258	-0.56%
2022/05/20	8	8.89	0	0.00	8.86	8	1,400	0.57%
2022/05/19	0	0.00	11	8.75	8.80	-11	1,406	-0.78%
2022/05/17	10	8.71	0	0.00	8.74	10	1,446	0.69%
2022/05/16	0	0.00	1	8.70	8.70	-1	1,465	-0.07%
2022/05/04	0	0.00	3	9.03	9.03	-3	1,655	-0.18%
2022/05/03	12	8.92	0	0.00	8.95	12	1,745	0.69%
2022/04/28	4	8.90	0	0.00	8.90	4	1,929	0.21%
2022/04/27	1	8.64	0	0.00	8.86	1	2,054	0.05%
2022/04/25	1	8.86	0	0.00	8.70	1	2,195	0.05%
2022/04/19	1	8.95	0	0.00	8.96	1	2,416	0.04%
2022/04/18	0	0.00	15	8.93	8.91	-15	2,594	-0.58%
2022/04/15	10	8.95	0	0.00	8.98	10	2,669	0.37%
2022/04/14	10	9.01	0	0.00	9.05	10	2,809	0.36%
2022/04/13	10	9.01	30	9.07	9.09	-20	2,950	-0.68%
2022/04/12	6	8.99	0	0.00	8.99	6	3,177	0.19%
2022/04/11	44	9.04	10	9.01	9.00	34	3,584	0.95%
2022/04/08	0	0.00	2	9.11	9.08	-2	3,929	-0.05%
2022/04/07	0.5	9.08	0	0.00	9.05	0.5	4,631	0.01%
2022/03/31	0	9.18	0	0.00	9.16	0	5,399	0.00%
2022/03/30	0	0.00	1	9.18	9.21	-1	5,485	-0.02%
2022/03/29	1	9.15	3	9.14	9.13	-2	5,603	-0.04%
2022/03/24	3	9.32	0	0.00	9.31	3	5,713	0.05%
2022/03/22	0	0.00	8	9.32	9.31	-8	5,787	-0.14%
2022/03/21	1	9.36	0	0.00	9.28	1	5,812	0.02%
2022/03/18	0	0.00	6	9.28	9.30	-6	5,886	-0.10%
2022/03/16	0	0.00	0.1	9.08	9.09	-0.1	6,202	0.00%
2022/03/14	2	9.14	0	0.00	9.24	2	6,453	0.03%
2022/03/09	0	0.00	0.4	9.11	9.15	-0.4	6,456	-0.01%
2022/03/04	10	9.46	0	0.00	9.44	10	6,609	0.15%
2022/03/02	0	0.00	2	9.43	9.47	-2	6,639	-0.03%
2022/03/01	2	9.52	6.7	9.47	9.57	-4.7	6,652	-0.07%
2022/02/25	10	9.46	0	0.00	9.43	10	6,668	0.15%
2022/02/24	0	0.00	1	9.46	9.43	-1	6,670	-0.01%
2022/02/23	1	9.54	0	0.00	9.51	1	6,642	0.02%
2022/02/21	1	9.66	0	0.00	9.65	1	6,611	0.02%
2022/02/18	0	0.00	2	9.61	9.63	-2	6,622	-0.03%
2022/02/09	2	9.96	0	0.00	9.97	2	6,627	0.03%
2022/02/08	1	9.86	0	0.00	9.84	1	6,634	0.02%
2022/01/21	51	10.00	10	9.90	9.90	41	6,555	0.63%
2022/01/20	3	10.35	5	10.23	10.20	-2	6,482	-0.03%
2022/01/19	2	10.20	30	10.07	10.05	-28	6,359	-0.44%
2022/01/17	5	9.99	0	0.00	10.05	5	6,218	0.08%
2022/01/14	7	9.88	0	0.00	9.80	7	6,190	0.11%
2022/01/13	0	0.00	2.6	10.00	10.00	-2.6	6,126	-0.04%
2022/01/12	5	10.10	0	0.00	10.10	5	6,061	0.08%
2022/01/11	0	0.00	29	10.29	10.10	-29	6,006	-0.48%
2022/01/07	5	10.90	24	10.71	10.60	-19	5,747	-0.33%
2022/01/06	26	11.05	0	0.00	11.00	26	5,605	0.46%
2022/01/05	120	11.10	107	11.43	11.25	13	5,463	0.24%	大買/大賣/
2022/01/04	5	11.50	136	11.92	11.65	-131	5,238	-2.50%	大賣/鉅額交易
2022/01/03	207	11.18	11	11.54	11.40	196	4,828	4.06%	大買/鉅額交易
2021/12/30	44.6	11.53	18	11.58	11.75	26.6	4,470	0.60%
2021/12/29	14.5	11.20	199.2	11.25	11.25	-184.7	3,769	-4.90%	大賣/鉅額交易
2021/12/28	0	0.00	14.3	10.27	10.25	-14.3	3,205	-0.45%
2021/12/24	0	0.00	15	10.02	9.97	-15	3,049	-0.49%
2021/12/23	15.3	9.92	1	10.20	9.97	14.3	2,973	0.48%
2021/12/21	2	9.45	0	0.00	9.50	2	2,749	0.07%
2021/12/14	12	9.56	0	0.00	9.42	12	2,690	0.45%
2021/12/13	5	9.75	7	10.04	9.82	-2	2,609	-0.08%
2021/12/10	4	9.90	20	10.05	9.93	-16	2,513	-0.64%
2021/12/09	1	9.80	0	0.00	10.15	1	2,274	0.04%
2021/11/30	1	8.90	0.8	8.90	8.90	0.2	1,968	0.01%
2021/11/29	1	9.12	0	0.00	9.11	1	1,823	0.05%
2021/11/26	19	9.25	1	9.20	9.20	18	1,829	0.98%
2021/11/25	6	9.47	0	0.00	9.44	6	1,770	0.34%
2021/11/24	2	9.53	0	0.00	9.51	2	1,751	0.11%
2021/11/18	0	0.00	1	9.60	9.58	-1	1,736	-0.06%
2021/11/15	4	9.55	0	0.00	9.54	4	1,798	0.22%
2021/11/12	4	9.62	0	0.00	9.56	4	1,807	0.22%
2021/11/11	1	9.78	0	0.00	9.76	1	1,798	0.06%
2021/11/09	23	9.83	0	0.00	9.82	23	1,908	1.20%
2021/11/08	0	0.00	48	9.97	9.95	-48	1,969	-2.44%
2021/11/05	1	9.96	0	0.00	9.94	1	2,105	0.05%
2021/11/04	0	0.00	1	10.10	10.10	-1	2,265	-0.04%
2021/11/03	23	9.80	0	0.00	9.77	23	2,746	0.84%
2021/10/29	1	9.73	0	0.00	9.78	1	3,046	0.03%
2021/10/19	2	9.34	0	0.00	9.46	2	3,115	0.06%
2021/10/18	50	9.40	0	0.00	9.38	50	3,139	1.59%
2021/10/13	2	9.19	0	0.00	9.25	2	3,257	0.06%
2021/10/07	1	9.22	1	9.14	9.29	0	3,327	0.00%
2021/10/04	1	9.18	0	0.00	9.15	1	3,397	0.03%
2021/09/29	2	9.50	1	9.50	9.57	1	3,442	0.03%
2021/09/27	0	0.00	5	9.75	9.71	-5	3,672	-0.14%
2021/09/24	0	0.00	5	9.57	9.59	-5	3,853	-0.13%
2021/09/17	5	9.60	0	0.00	9.62	5	3,924	0.13%
2021/09/09	5	9.50	5	9.59	9.59	0	4,037	0.00%
2021/09/07	0	0.00	2	9.59	9.60	-2	4,050	-0.05%
2021/09/06	0	0.00	10	9.80	9.66	-10	4,053	-0.25%
2021/09/03	5	9.91	0	0.00	9.88	5	4,049	0.12%
2021/09/02	5	9.92	10	9.90	9.90	-5	4,044	-0.12%
2021/08/30	0	0.00	1	9.68	9.64	-1	4,050	-0.02%
2021/08/26	0	0.00	10	9.69	9.68	-10	4,103	-0.24%
2021/08/25	0	0.00	10	9.66	9.67	-10	4,136	-0.24%
2021/08/23	2	9.59	0	0.00	9.58	2	4,196	0.05%
2021/08/20	22	9.50	0	0.00	9.43	22	4,200	0.52%
2021/08/19	0	0.00	2	9.62	9.55	-2	4,214	-0.05%
2021/08/17	0	0.00	5	9.55	9.82	-5	4,233	-0.12%
2021/08/16	0	0.00	3	9.55	9.53	-3	4,225	-0.07%
2021/08/13	12	9.92	0	0.00	9.91	12	4,188	0.29%
2021/08/12	5	10.15	2	10.15	10.15	3	4,177	0.07%
2021/08/11	0	0.00	64	10.49	10.65	-64	4,159	-1.54%
2021/08/10	0	0.00	38	10.63	10.40	-38	4,112	-0.92%
2021/08/09	56	11.79	32	11.49	11.50	24	4,094	0.59%
2021/08/06	0	0.00	21.3	11.40	11.40	-21.3	3,679	-0.58%
2021/08/05	0	0.00	13	10.40	10.40	-13	3,635	-0.36%
2021/08/04	3	9.43	0	0.00	9.46	3	3,665	0.08%
2021/08/03	1	9.42	0	0.00	9.42	1	3,794	0.03%
2021/08/02	7	9.46	0	0.00	9.46	7	3,851	0.18%
2021/07/30	5	9.58	0	0.00	9.54	5	3,889	0.13%
2021/07/26	0	0.00	3	9.88	10.00	-3	4,288	-0.07%
2021/07/20	3	9.94	20	9.97	9.89	-17	4,712	-0.36%
2021/07/19	0	0.00	50	10.05	10.10	-50	4,873	-1.03%
2021/07/15	0	0.00	1	10.00	9.94	-1	6,101	-0.02%
2021/07/07	0	0.00	1	9.87	9.86	-1	7,050	-0.01%
2021/07/06	2	10.10	5	10.10	9.96	-3	7,140	-0.04%
2021/07/05	0	0.00	7	10.21	10.20	-7	7,236	-0.10%
2021/07/02	22	10.38	7	10.15	9.90	15	7,364	0.20%
2021/07/01	11	9.91	10.3	9.74	10.15	0.7	7,257	0.01%
2021/06/30	2	9.23	0	0.00	9.24	2	7,216	0.03%
2021/06/28	10	9.31	0	0.00	9.32	10	7,271	0.14%
2021/06/23	0	0.00	0.1	9.34	9.43	-0.1	7,676	0.00%
2021/06/22	4	9.34	0.6	9.32	9.32	3.4	7,680	0.04%
2021/06/21	11	9.50	0	0.00	9.31	11	7,686	0.14%
2021/06/18	0	0.00	7	9.68	9.64	-7	7,719	-0.09%
2021/06/17	1	9.65	0	0.00	9.77	1	7,809	0.01%
2021/06/16	0	9.77	0	0.00	9.68	0	7,836	0.00%
2021/06/15	5	9.79	0	0.00	9.77	5	7,863	0.06%
2021/06/11	2	9.81	0	0.00	9.81	2	7,876	0.03%
2021/06/09	3.1	9.86	0.1	9.81	9.78	3	7,892	0.04%
2021/06/07	0	0.00	10	9.85	9.91	-10	7,915	-0.13%
2021/06/04	0	0.00	2	10.10	10.10	-2	7,895	-0.03%
2021/06/03	0	0.00	21	10.25	10.15	-21	7,899	-0.27%
2021/06/02	0	0.00	1.1	10.10	10.10	-1.1	7,873	-0.01%
2021/06/01	2	10.10	20	10.10	10.15	-18	7,850	-0.23%
2021/05/31	7	9.97	1	10.00	10.00	6	7,835	0.08%
2021/05/27	16	9.57	0.5	9.61	9.45	15.5	7,779	0.20%
2021/05/26	0	0.00	2	9.55	9.63	-2	7,747	-0.03%
2021/05/25	0	0.00	7	9.57	9.56	-7	7,756	-0.09%
2021/05/24	2	9.49	0	0.00	9.41	2	7,789	0.03%
2021/05/20	2	9.32	0	0.00	9.20	2	7,829	0.03%
2021/05/18	20	8.50	19	8.80	9.04	1	7,769	0.01%
2021/05/17	25	8.47	50	8.41	8.37	-25	7,684	-0.33%
2021/05/14	24	9.71	2	9.58	9.30	22	7,592	0.29%
2021/05/13	13	9.65	5	9.86	9.61	8	7,488	0.11%
2021/05/12	6	9.87	0	0.00	9.95	6	7,372	0.08%
2021/05/11	6	10.57	11	10.87	10.40	-5	7,214	-0.07%
2021/05/10	6	11.38	8	11.05	11.20	-2	7,096	-0.03%
2021/05/07	8	11.10	4	11.03	11.25	4	7,074	0.06%
2021/05/06	3	10.90	0	0.00	10.85	3	7,054	0.04%
2021/05/04	7	10.93	0	0.00	11.15	7	6,914	0.10%
2021/05/03	0	0.00	17	12.33	11.95	-17	6,757	-0.25%
2021/04/29	10	12.80	20	12.48	12.45	-10	6,688	-0.15%
2021/04/28	20	12.45	25.2	12.59	12.80	-5.2	6,581	-0.08%
2021/04/27	20	12.45	12	12.57	12.60	8	6,603	0.12%
2021/04/26	51	12.85	12.8	12.65	12.80	38.2	6,606	0.58%
2021/04/23	22	12.12	0	0.00	12.20	22	6,475	0.34%
2021/04/22	274	13.00	130	12.44	12.10	144	6,339	2.27%	大買/大賣/鉅額交易
2021/04/21	30.2	13.23	68.2	13.49	13.35	-38	5,837	-0.65%
2021/04/20	50	12.62	59.8	12.20	12.90	-9.8	5,116	-0.19%
2021/04/19	4	11.70	11	11.65	11.75	-7	4,727	-0.15%
2021/04/16	0	0.00	65	11.32	11.35	-65	4,570	-1.42%
2021/04/15	5	11.13	15	11.17	11.15	-10	4,514	-0.22%
2021/04/14	1	10.80	56	10.80	11.10	-55	4,503	-1.22%
2021/04/12	10	11.20	1	10.90	11.20	9	4,375	0.21%
2021/04/09	11	11.00	20	10.88	11.00	-9	4,303	-0.21%
2021/04/08	0	0.00	8	11.02	11.20	-8	4,228	-0.19%
2021/04/07	0	0.00	0.7	10.80	10.90	-0.7	4,120	-0.02%
2021/04/06	2	10.90	12	10.85	10.80	-10	4,131	-0.24%
2021/04/01	1	10.55	3	10.50	10.50	-2	4,043	-0.05%
2021/03/31	1	10.50	3	10.57	10.50	-2	4,142	-0.05%
2021/03/30	7	10.84	0	0.00	10.75	7	4,362	0.16%
2021/03/29	37	10.34	2.1	10.35	10.40	34.9	4,267	0.82%
2021/03/26	0	0.00	1	10.70	10.50	-1	4,228	-0.02%
2021/03/24	7	10.35	0	0.00	10.40	7	4,211	0.17%
2021/03/23	2	10.35	0	0.00	10.30	2	4,220	0.05%
2021/03/22	20	10.61	5	10.58	10.70	15	4,224	0.36%
2021/03/19	0	10.30	0	0.00	10.25	0	4,164	0.00%
2021/03/18	0	0.00	0.2	10.20	10.40	-0.2	4,191	0.00%
2021/03/12	1	10.15	1	10.20	10.20	0	5,115	0.00%
2021/03/11	0	0.00	9	10.30	10.20	-9	5,812	-0.15%
2021/03/08	0	0.00	5	10.05	10.10	-5	6,247	-0.08%
2021/03/05	2	10.10	0	0.00	10.10	2	6,490	0.03%
2021/03/04	0	0.00	4	10.20	10.30	-4	6,734	-0.06%
2021/03/03	0	0.00	50	10.07	10.15	-50	6,827	-0.73%
2021/03/02	2	10.33	0	0.00	10.20	2	7,054	0.03%
2021/02/25	10	10.55	0	0.00	10.55	10	7,266	0.14%
2021/02/24	12	10.75	0	0.00	10.45	12	7,299	0.16%
2021/02/23	0	0.00	2.2	10.57	10.60	-2.2	7,284	-0.03%
2021/02/17	0	0.00	1	10.05	10.10	-1	7,394	-0.01%
2021/02/05	15	9.98	0	0.00	9.91	15	7,387	0.20%
2021/02/04	21	10.03	0	0.00	10.10	21	7,331	0.29%
2021/02/03	12	10.23	0	0.00	10.15	12	7,320	0.16%
2021/02/02	0	0.00	13.7	10.15	10.20	-13.7	7,341	-0.19%
2021/01/28	2	10.20	20	10.40	10.20	-18	7,437	-0.24%
2021/01/26	5	10.30	0	0.00	10.30	5	7,448	0.07%
2021/01/22	0	0.00	11	10.63	10.60	-11	7,455	-0.15%
2021/01/20	113	10.82	2	10.60	10.55	111	7,483	1.48%	大買/鉅額交易
2021/01/19	1	10.30	7	11.13	11.20	-6	7,358	-0.08%
2021/01/18	20	10.15	40	10.25	10.20	-20	7,326	-0.27%
2021/01/15	21	10.38	8	10.50	10.30	13	7,334	0.18%
2021/01/13	0	0.00	12.6	10.55	10.55	-12.6	7,438	-0.17%
2021/01/12	2	10.43	0.7	10.30	10.35	1.3	7,503	0.02%
2021/01/11	3	10.60	0	0.00	10.60	3	7,617	0.04%
2021/01/08	0	0.00	41	10.60	10.65	-41	7,992	-0.51%
2021/01/07	0	0.00	4	10.70	10.65	-4	8,153	-0.05%
2021/01/06	21	10.70	10.3	10.65	10.60	10.7	8,144	0.13%
2021/01/05	3.4	10.79	10	10.80	10.85	-6.6	8,141	-0.08%
2021/01/04	12	10.86	0	0.00	10.90	12	8,296	0.14%
2020/12/31	5	10.90	0	0.00	10.90	5	8,498	0.06%
2020/12/30	1	11.05	3	11.15	11.00	-2	8,655	-0.02%
2020/12/29	13.2	11.10	0	0.00	11.05	13.2	8,752	0.15%
2020/12/28	3	11.22	0.1	11.15	11.20	2.9	8,855	0.03%
2020/12/25	9	11.27	0.4	11.30	11.35	8.6	8,937	0.10%
2020/12/24	144	11.34	31	11.24	11.55	113	8,998	1.26%	大買/鉅額交易
2020/12/23	2	10.85	11	10.95	11.05	-9	8,876	-0.10%
2020/12/22	73	10.77	2	10.95	10.65	71	8,902	0.80%
2020/12/21	5	11.04	20	10.98	10.95	-15	9,078	-0.17%
2020/12/18	10	10.73	0	0.00	10.80	10	9,291	0.11%
2020/12/14	4	10.76	10.2	10.80	10.95	-6.2	9,739	-0.06%
2020/12/11	44	10.99	0	0.00	10.90	44	9,948	0.44%
2020/12/10	15	11.35	250	11.39	11.45	-235	10,159	-2.31%	大賣/鉅額交易
2020/12/09	11	11.55	10.2	11.89	11.75	0.8	10,542	0.01%
2020/12/08	23	11.99	18	12.03	11.95	5	11,314	0.04%
2020/12/07	84	12.17	45.5	12.11	12.30	38.5	11,057	0.35%
2020/12/04	10	11.15	0	0.00	11.20	10	10,467	0.10%
2020/12/03	13	11.16	86	11.29	11.25	-73	10,447	-0.70%
2020/12/02	10	11.10	0	0.00	11.10	10	10,410	0.10%
2020/12/01	270	11.37	1	11.30	11.40	269	10,667	2.52%	大買/鉅額交易
2020/11/30	1	11.55	55	11.52	11.00	-54	10,487	-0.51%
2020/11/27	0	0.00	2	11.20	11.20	-2	10,355	-0.02%
2020/11/26	39.2	11.29	4	11.18	11.20	35.2	10,322	0.34%
2020/11/25	0	0.00	1.6	10.93	11.15	-1.6	10,155	-0.02%
2020/11/24	0	0.00	0.1	10.40	10.50	-0.1	10,123	0.00%
2020/11/20	3	10.90	0	0.00	10.70	3	10,250	0.03%
2020/11/19	2	10.65	2	10.88	10.80	0	10,348	0.00%
2020/11/18	0	0.00	10	10.68	10.60	-10	10,504	-0.10%
2020/11/17	2	10.35	0	0.00	10.30	2	10,527	0.02%
2020/11/16	10	10.35	0	0.00	10.35	10	10,691	0.09%
2020/11/12	10	10.35	0.5	10.35	10.40	9.5	11,765	0.08%
2020/11/09	2	10.60	0	0.00	10.60	2	11,936	0.02%
2020/11/06	0	0.00	5	10.75	10.70	-5	12,028	-0.04%
2020/11/05	5	10.55	0	0.00	10.85	5	12,035	0.04%
2020/11/04	0	0.00	1.2	10.43	10.40	-1.2	11,987	-0.01%
2020/10/30	0	0.00	1	10.65	10.40	-1	12,130	-0.01%
2020/10/29	1	10.60	0	0.00	10.50	1	12,205	0.01%
2020/10/28	3	10.97	0	0.00	10.70	3	12,258	0.02%
2020/10/27	0	0.00	1	10.70	10.55	-1	12,277	-0.01%
2020/10/26	5.4	10.55	0	0.00	10.50	5.4	12,347	0.04%
2020/10/23	0.1	10.75	0	0.00	10.80	0.1	12,336	0.00%
2020/10/22	0	0.00	2	10.90	10.75	-2	12,372	-0.02%
2020/10/21	4.2	11.29	2	11.48	11.10	2.2	12,432	0.02%
2020/10/20	10	11.70	1	11.85	11.55	9	12,409	0.07%
2020/10/19	10.2	11.80	68	11.90	11.75	-57.8	12,444	-0.46%
2020/10/16	38.4	11.65	2	11.88	11.70	36.4	12,426	0.29%
2020/10/15	0.6	11.35	19.8	11.30	11.35	-19.2	12,199	-0.16%
2020/10/14	5	10.30	0	0.00	10.35	5	12,315	0.04%
2020/10/13	3	10.38	2	10.35	10.35	1	12,609	0.01%
2020/10/12	5.5	10.86	1.1	10.85	10.80	4.4	13,172	0.03%
2020/09/28	2	5.70	0	0.00	5.53	2	13,380	0.01%
2020/09/25	11	5.82	50	5.62	5.64	-39	13,275	-0.29%
2020/09/24	17	5.91	0	0.00	5.81	17	13,135	0.13%
2020/09/23	58	6.00	0	0.00	6.00	58	13,040	0.44%
2020/09/22	20	5.98	1	6.02	6.00	19	13,076	0.15%
2020/09/21	6	6.09	4	6.06	6.01	2	13,134	0.02%
2020/09/18	11	6.14	14	6.14	6.11	-3	13,122	-0.02%
2020/09/17	10	6.21	15.4	6.23	6.18	-5.4	13,170	-0.04%
2020/09/16	3	6.28	62	6.29	6.29	-59	13,261	-0.44%
2020/09/15	22.6	6.20	0	0.00	6.36	22.6	13,174	0.17%
2020/09/14	0	0.00	9	6.44	6.35	-9	12,959	-0.07%
2020/09/11	3	6.45	20	6.42	6.43	-17	12,898	-0.13%
2020/09/10	4	6.46	11	6.46	6.42	-7	12,756	-0.05%
2020/09/09	2	6.39	20	6.39	6.40	-18	12,649	-0.14%
2020/09/08	22	6.32	3	6.30	6.25	19	12,571	0.15%
2020/09/07	10	6.54	11	6.77	6.54	-1	12,413	-0.01%
2020/09/04	61	6.48	53	6.42	6.51	8	12,147	0.07%
2020/09/03	184	6.68	44	6.68	6.69	140	11,812	1.19%	大買/鉅額交易
2020/09/02	0	0.00	3	6.11	6.18	-3	10,890	-0.03%
2020/09/01	1	6.03	17	5.98	6.01	-16	10,833	-0.15%
2020/08/28	10	5.91	14	6.00	5.92	-4	10,883	-0.04%
2020/08/27	6	6.11	1	5.99	6.12	5	10,860	0.05%
2020/08/26	4	5.88	2	5.88	5.89	2	10,522	0.02%
2020/08/25	2	5.88	5	5.93	5.85	-3	10,518	-0.03%
2020/08/24	0	0.00	5	5.83	5.69	-5	10,517	-0.05%
2020/08/21	3	5.63	0	0.00	5.70	3	10,590	0.03%
2020/08/20	8	5.60	21	5.53	5.55	-13	10,736	-0.12%
2020/08/19	0	0.00	2	5.91	5.89	-2	10,655	-0.02%
2020/08/18	0	0.00	3	6.04	6.02	-3	10,641	-0.03%
2020/08/17	14	6.02	11	6.08	6.07	3	10,739	0.03%
2020/08/14	3	5.97	35	5.97	6.04	-32	10,833	-0.30%
2020/08/13	0	0.00	62	5.83	5.77	-62	11,006	-0.56%
2020/08/12	12	5.72	11	5.75	5.88	1	11,446	0.01%
2020/08/11	96	6.19	22	6.11	5.94	74	12,223	0.61%
2020/08/10	5	5.96	48	5.91	6.13	-43	11,838	-0.36%
2020/08/07	10	5.65	27	5.58	5.58	-17	11,704	-0.15%
2020/08/06	0	0.00	20	5.52	5.51	-20	11,958	-0.17%
2020/08/05	2	5.54	16	5.56	5.52	-14	12,396	-0.11%
2020/08/04	10	5.54	0	0.00	5.54	10	12,581	0.08%
2020/08/03	21	5.45	0	0.00	5.37	21	12,865	0.16%
2020/07/31	43	5.40	0	0.00	5.36	43	12,874	0.33%
2020/07/30	0	0.00	16	5.51	5.45	-16	12,845	-0.12%
2020/07/29	0	0.00	20	5.23	5.20	-20	12,752	-0.16%
2020/07/27	1	5.22	23	5.31	5.20	-22	12,756	-0.17%
2020/07/24	22	5.46	0	0.00	5.39	22	12,716	0.17%
2020/07/23	3	5.58	0	0.00	5.60	3	12,657	0.02%
2020/07/22	0	0.00	21	5.64	5.65	-21	12,643	-0.17%
2020/07/20	0	0.00	23	5.53	5.45	-23	12,522	-0.18%
2020/07/17	60	5.47	17	5.51	5.41	43	12,490	0.34%
2020/07/16	27	5.62	0	0.00	5.61	27	12,411	0.22%
2020/07/15	15	5.74	2	5.82	5.63	13	12,360	0.11%
2020/07/14	22	5.70	5	5.80	5.77	17	12,309	0.14%
2020/07/13	2	6.00	2	6.00	5.92	0	12,195	0.00%
2020/07/10	23	6.05	6	6.05	5.90	17	12,102	0.14%
2020/07/09	25	5.92	395	5.82	5.77	-370	11,802	-3.13%	大賣/鉅額交易
2020/07/08	421	6.27	59.6	6.06	6.12	361.4	11,498	3.14%	大買/鉅額交易
2020/07/07	11	5.57	12	5.75	5.84	-1	10,895	-0.01%
2020/07/03	0	0.00	29	5.25	5.23	-29	10,535	-0.28%
2020/07/02	0	0.00	11	5.24	5.25	-11	10,531	-0.10%
2020/07/01	1	5.35	0	0.00	5.30	1	10,472	0.01%
2020/06/30	1	5.02	30	5.15	5.24	-29	10,311	-0.28%
2020/06/29	0	0.00	2	5.08	5.01	-2	10,136	-0.02%
2020/06/24	44	5.06	20	5.03	5.04	24	10,025	0.24%
2020/06/23	12	5.11	3	5.35	5.14	9	9,827	0.09%
2020/06/22	8	5.33	10	5.40	5.31	-2	9,634	-0.02%
2020/06/18	20	5.47	0	0.00	5.50	20	9,572	0.21%
2020/06/17	0	0.00	1	5.57	5.54	-1	9,597	-0.01%
2020/06/15	5	5.47	0	0.00	5.36	5	9,710	0.05%
2020/06/12	5	5.46	0	0.00	5.47	5	9,683	0.05%
2020/06/11	16.2	5.70	10	5.69	5.66	6.2	9,694	0.06%
2020/06/10	3	5.65	14	5.89	5.84	-11	9,621	-0.11%
2020/06/09	10	5.75	33	5.74	5.70	-23	9,608	-0.24%
2020/06/08	22	5.79	0	0.00	5.74	22	9,640	0.23%
2020/06/05	0	0.00	0.8	5.78	5.81	-0.8	9,576	-0.01%
2020/06/04	5	5.89	21	6.02	5.84	-16	9,557	-0.17%
2020/06/03	10	5.84	19	5.85	5.87	-9	9,500	-0.09%
2020/06/01	4	5.73	0	0.00	5.66	4	9,332	0.04%
2020/05/29	27	5.76	6	5.65	5.69	21	9,279	0.23%
2020/05/28	10.1	5.68	10.3	5.65	5.61	-0.2	9,182	0.00%
2020/05/27	0	0.00	12	5.80	5.80	-12	9,089	-0.13%
2020/05/25	1	5.59	2	5.60	5.57	-1	8,848	-0.01%
2020/05/22	21	5.73	0	0.00	5.70	21	8,761	0.24%
2020/05/21	23	5.77	0	0.00	5.62	23	8,606	0.27%
2020/05/20	33	5.97	11	5.69	5.95	22	8,366	0.26%
2020/05/19	66	5.91	67.6	5.93	5.79	-1.6	7,940	-0.02%
2020/05/18	37	7.25	52	7.16	6.40	-15	7,425	-0.20%
2020/05/15	32	7.10	7.7	7.10	7.10	24.3	6,484	0.38%
2020/05/14	12	6.46	20.6	6.46	6.46	-8.6	6,211	-0.14%
2020/05/13	26	5.87	3	5.88	5.88	23	5,918	0.39%
2020/05/12	16	5.19	62	5.34	5.35	-46	5,527	-0.83%
2020/05/11	11	4.66	20	4.80	4.87	-9	5,085	-0.18%
2020/05/08	80	4.42	90	4.43	4.43	-10	4,875	-0.21%
2020/05/07	1.2	4.76	0	0.00	4.84	1.2	4,499	0.03%
2020/04/29	30.9	4.96	0	0.00	4.99	30.9	4,634	0.67%
2020/04/28	0	0.00	0.6	4.96	4.99	-0.6	4,652	-0.01%
2020/04/27	0	0.00	58	5.00	5.00	-58	4,717	-1.23%
2020/04/22	10	4.52	0	0.00	4.70	10	4,704	0.21%
2020/04/21	95	4.78	0	0.00	4.63	95	4,683	2.03%
2020/04/20	11	4.90	2	5.00	4.92	9	4,629	0.19%
2020/04/17	10	5.00	0	0.00	4.99	10	4,617	0.22%
2020/04/16	10	5.04	0	0.00	5.05	10	4,550	0.22%
2020/04/15	0	0.00	20.9	5.09	5.09	-20.9	4,527	-0.46%
2020/04/13	0	0.00	1	4.84	4.87	-1	4,482	-0.02%
2020/04/10	0	0.00	10	4.95	4.84	-10	4,574	-0.22%
2020/04/09	22	4.95	110	4.88	4.86	-88	4,603	-1.91%	大賣/
2020/04/08	10	4.80	30	4.61	4.82	-20	4,523	-0.44%
2020/04/07	0	0.00	20	4.55	4.52	-20	4,451	-0.45%
2020/04/06	100	4.32	15	4.29	4.33	85	4,416	1.92%
2020/04/01	28	4.23	9	4.29	4.39	19	4,439	0.43%
2020/03/31	0	0.00	8	4.27	4.24	-8	4,415	-0.18%
2020/03/30	0.5	4.13	18	4.20	4.23	-17.5	4,397	-0.40%
2020/03/27	30	4.17	10	4.17	4.15	20	4,342	0.46%
2020/03/25	41	4.26	24	4.26	4.20	17	4,378	0.39%
2020/03/24	48	4.13	0	0.00	4.08	48	4,348	1.10%
2020/03/23	1	4.05	0	0.00	3.98	1	4,365	0.02%
2020/03/20	1	3.78	0	0.00	3.78	1	4,419	0.02%
2020/03/19	0	0.00	22	3.64	3.44	-22	4,637	-0.47%
2020/03/18	0	0.00	8	3.95	3.82	-8	4,616	-0.17%
2020/03/17	2	3.75	0.6	3.65	3.87	1.4	4,644	0.03%
2020/03/16	24	4.26	24	4.10	3.97	0	4,658	0.00%
2020/03/13	5	4.06	0	0.00	4.15	5	4,670	0.11%
2020/03/10	20	4.80	190	4.72	4.95	-170	4,460	-3.81%	大賣/鉅額交易
2020/03/06	12	5.17	1	5.17	5.22	11	4,367	0.25%
2020/03/04	12	5.22	0	0.00	5.24	12	4,461	0.27%
2020/02/27	2	5.33	0	0.00	5.34	2	4,556	0.04%
2020/02/24	0	0.00	3	5.78	5.76	-3	4,677	-0.06%
2020/02/20	3	5.94	0	0.00	5.94	3	4,693	0.06%
2020/02/12	3	6.06	5	6.03	6.01	-2	4,916	-0.04%
2020/02/11	2	6.05	8	6.03	6.00	-6	4,895	-0.12%
2020/02/06	6	6.14	0	0.00	6.12	6	4,918	0.12%
2020/02/05	2	5.88	0	0.00	5.87	2	4,979	0.04%
2020/02/04	10	5.78	2	5.90	5.90	8	5,053	0.16%
2020/02/03	21	5.34	10	5.43	5.55	11	4,990	0.22%
2020/01/31	11	6.01	0	0.00	5.86	11	4,906	0.22%
2020/01/30	14	6.01	0	0.00	5.99	14	4,890	0.29%
2020/01/17	2	6.73	11	6.78	6.71	-9	4,781	-0.19%
2020/01/13	0.4	6.70	0	0.00	6.70	0.4	4,876	0.01%
2020/01/10	3	6.83	0	0.00	6.73	3	4,902	0.06%
2020/01/06	22	6.77	10	6.79	6.80	12	4,938	0.24%
2020/01/03	3	7.02	0	0.00	7.02	3	4,869	0.06%
2019/12/31	0	0.00	22	7.12	7.12	-22	4,895	-0.45%
2019/12/30	10	7.16	0	0.00	7.15	10	4,968	0.20%
2019/12/26	0	0.00	1	7.18	7.16	-1	5,135	-0.02%
2019/12/25	0	0.00	109	7.08	7.10	-109	5,223	-2.09%	大賣/鉅額交易
2019/12/24	0	0.00	1	7.14	7.10	-1	5,254	-0.02%
2019/12/20	2	7.09	6	7.08	7.07	-4	5,265	-0.08%
2019/12/19	10	7.21	2	7.16	7.16	8	5,208	0.15%
2019/12/17	0	0.00	8.7	7.28	7.25	-8.7	5,187	-0.17%
2019/12/16	4	7.45	0	0.00	7.49	4	5,088	0.08%
2019/12/13	15	7.20	0	0.00	7.19	15	4,858	0.31%
2019/12/12	0	0.00	20	7.19	7.15	-20	4,791	-0.42%
2019/12/11	40	7.30	105	7.23	7.23	-65	4,752	-1.37%	大賣/
2019/12/10	150	7.12	1	7.00	7.10	149	4,633	3.22%	大買/鉅額交易
2019/12/09	3	6.95	0	0.00	6.98	3	4,593	0.07%
2019/12/06	20	7.02	0	0.00	6.98	20	4,590	0.44%
2019/12/04	5	6.96	0	0.00	6.92	5	4,654	0.11%
2019/11/29	0	0.00	10	7.02	6.98	-10	5,479	-0.18%
2019/11/28	100	7.06	1	7.04	7.04	99	5,477	1.81%
2019/11/27	30	6.93	4	6.92	6.92	26	5,468	0.48%
2019/11/26	0	0.00	6	6.92	6.92	-6	5,457	-0.11%
2019/11/25	2	7.06	0	0.00	7.06	2	5,383	0.04%
2019/11/22	4	6.91	7	6.90	6.90	-3	5,226	-0.06%
2019/11/21	0	0.00	0.3	6.86	6.88	-0.3	5,237	-0.01%
2019/11/20	0	0.00	1	7.04	7.05	-1	5,203	-0.02%
2019/11/19	3	7.08	0	0.00	7.01	3	5,245	0.06%
2019/11/14	0	0.00	5	7.28	7.05	-5	5,320	-0.09%
2019/11/11	2	7.44	39.3	7.81	7.44	-37.3	5,234	-0.71%
2019/11/05	0	0.00	1	8.10	8.03	-1	5,142	-0.02%
2019/11/01	1	8.05	0	0.00	7.99	1	5,071	0.02%
2019/10/29	3	8.18	5	8.32	8.22	-2	4,954	-0.04%
2019/10/25	3	8.37	0	0.00	8.35	3	4,993	0.06%
2019/10/24	3	8.39	0	0.00	8.37	3	4,991	0.06%
2019/10/23	4	8.44	0	0.00	8.43	4	4,999	0.08%
2019/10/22	15.4	8.51	0	0.00	8.50	15.4	5,108	0.30%
2019/10/21	2	8.45	10	8.45	8.65	-8	5,288	-0.15%
2019/10/17	3	8.38	0	0.00	8.41	3	5,462	0.05%
2019/10/14	2	8.47	1	8.50	8.43	1	5,459	0.02%
2019/10/09	0	0.00	2	8.55	8.45	-2	5,445	-0.04%
2019/10/07	0	0.00	5	8.58	8.60	-5	5,401	-0.09%
2019/09/26	10	9.03	0	0.00	8.92	10	4,927	0.20%
2019/09/24	2	9.11	0	0.00	9.11	2	4,961	0.04%
2019/09/23	0	0.00	1	9.28	9.12	-1	4,952	-0.02%
2019/09/19	1	9.10	30	9.15	9.05	-29	4,885	-0.59%
2019/09/16	1	8.67	0	0.00	8.65	1	4,790	0.02%
2019/09/09	10	9.06	0	0.00	8.93	10	4,785	0.21%
2019/09/06	12	9.18	0	0.00	9.06	12	4,769	0.25%
2019/09/05	24	9.49	3	9.22	9.13	21	4,741	0.44%
2019/09/04	32	9.53	1	9.26	9.75	31	4,545	0.68%
2019/09/03	6	8.83	0	0.00	8.88	6	4,129	0.15%
2019/08/21	0	0.00	1	8.79	8.77	-1	4,214	-0.02%
2019/08/19	10	8.57	7	8.87	8.79	3	4,153	0.07%
2019/08/05	1	8.49	0	0.00	8.53	1	4,612	0.02%
2019/08/02	10	8.66	0	0.00	8.51	10	4,660	0.21%
2019/07/23	3	9.28	0	0.00	9.15	3	4,775	0.06%
2019/07/22	3	8.90	1.5	9.42	9.48	1.5	4,604	0.03%
2019/07/19	0	0.00	27	8.62	8.62	-27	4,363	-0.62%
2019/07/18	0	0.00	18	8.60	8.67	-18	4,367	-0.41%
2019/07/17	20	8.51	0	0.00	8.66	20	4,380	0.46%
2019/07/12	20	8.66	0	0.00	8.66	20	4,650	0.43%
2019/07/09	7.3	8.75	0	0.00	8.68	7.3	5,012	0.15%
2019/07/04	5	9.24	2	9.21	9.13	3	5,165	0.06%
2019/07/03	3	9.14	0.2	9.07	9.13	2.8	5,311	0.05%
2019/07/01	0	0.00	20	9.21	9.16	-20	5,399	-0.37%
2019/06/28	0	0.00	3	9.04	9.04	-3	5,438	-0.06%
2019/06/27	0	0.00	1	9.17	9.12	-1	5,574	-0.02%
2019/06/20	0	0.00	1	9.45	9.50	-1	6,071	-0.02%
2019/06/18	0	0.00	10	9.41	9.42	-10	6,340	-0.16%
2019/06/17	0	0.00	1	9.51	9.42	-1	6,448	-0.02%
2019/06/14	1	9.52	0	0.00	9.36	1	6,767	0.01%
2019/06/12	13	9.49	102	9.41	9.42	-89	7,553	-1.18%	大賣/
2019/06/11	2	8.86	4	9.02	9.11	-2	7,877	-0.03%
2019/06/05	2	8.47	1	8.45	8.46	1	8,022	0.01%
2019/05/30	1	8.56	0	0.00	8.59	1	8,027	0.01%
2019/05/29	0	8.78	29	8.60	8.78	-29	8,003	-0.36%
2019/05/28	10	8.20	0	0.00	8.25	10	7,929	0.13%
2019/05/27	0.3	8.19	0	0.00	8.20	0.3	8,100	0.00%
2019/05/24	10	8.26	20	8.31	8.29	-10	8,460	-0.12%
2019/05/21	105	8.23	0	0.00	8.21	105	8,451	1.24%	大買/鉅額交易
2019/05/20	0	0.00	4	8.10	8.12	-4	8,475	-0.05%
2019/05/17	5	8.23	0	0.00	8.21	5	8,436	0.06%
2019/05/16	10	8.71	10	8.70	8.61	0	8,382	0.00%
2019/05/14	5	8.50	1	8.35	8.65	4	8,346	0.05%
2019/05/13	1	9.02	0	0.00	8.72	1	8,332	0.01%
2019/05/10	1	9.55	0	0.00	9.42	1	8,227	0.01%
2019/05/09	0	0.00	1.5	9.45	9.21	-1.5	8,185	-0.02%
2019/05/08	12	9.83	0	0.00	9.81	12	8,130	0.15%
2019/05/07	9	10.05	0	0.00	10.00	9	8,134	0.11%
2019/05/06	0	0.00	43	10.03	9.95	-43	8,155	-0.53%
2019/05/02	0	0.00	20	10.25	10.25	-20	8,147	-0.25%
2019/04/30	0	0.00	1	10.25	10.30	-1	8,193	-0.01%
2019/04/29	5	10.40	5	10.30	10.35	0	8,233	0.00%
2019/04/24	50	10.90	0	0.00	10.80	50	8,451	0.59%
2019/04/23	50	10.90	0	0.00	10.85	50	8,610	0.58%
2019/04/22	0	0.00	36	10.95	10.85	-36	8,609	-0.42%
2019/04/19	0	0.00	21	11.00	10.95	-21	8,638	-0.24%
2019/04/18	6	10.96	93	10.91	10.90	-87	8,654	-1.01%
2019/04/17	11	11.35	10	11.36	11.40	1	8,525	0.01%
2019/04/16	2	10.85	10	11.00	10.85	-8	8,287	-0.10%
2019/04/15	10	11.10	0	0.00	10.95	10	8,364	0.12%
2019/04/12	100	11.04	0	0.00	10.90	100	8,449	1.18%
2019/04/11	3	11.00	1	11.20	11.00	2	8,713	0.02%
2019/04/10	12.1	10.97	2	11.20	11.10	10.1	8,785	0.11%
2019/04/09	33	10.97	0	0.00	10.90	33	8,731	0.38%
2019/04/08	43	11.19	33	11.15	11.15	10	8,692	0.12%
2019/04/03	25	11.24	0	0.00	11.20	25	8,751	0.29%
2019/04/02	12	11.19	30	11.15	11.15	-18	9,159	-0.20%
2019/04/01	10	11.20	0	0.00	11.20	10	9,330	0.11%
2019/03/29	3	11.43	0	0.00	11.35	3	9,361	0.03%
2019/03/28	0	0.00	20	11.85	11.60	-20	9,774	-0.20%
2019/03/27	0	0.00	66	11.73	11.75	-66	9,897	-0.67%
2019/03/26	55	11.43	8	11.45	11.75	47	10,199	0.46%
2019/03/25	0	0.00	1	11.40	11.35	-1	10,238	-0.01%
2019/03/22	8	11.70	1	11.80	11.65	7	10,313	0.07%
2019/03/21	0	0.00	27	11.66	11.70	-27	10,209	-0.26%
2019/03/20	21	11.49	110	11.50	11.45	-89	10,182	-0.87%	大賣/
2019/03/19	59	12.18	33	11.50	11.35	26	10,308	0.25%
2019/03/18	43	12.10	36	12.25	12.15	7	10,103	0.07%
2019/03/15	63	11.82	61	11.75	11.85	2	9,940	0.02%
2019/03/14	0	0.00	193.8	12.10	12.10	-193.8	9,624	-2.01%	大賣/鉅額交易
2019/03/13	35	11.30	1	11.30	11.00	34	9,429	0.36%
2019/03/12	0	0.00	10	11.00	10.90	-10	9,433	-0.11%
2019/03/11	10	10.80	0	0.00	10.70	10	9,647	0.10%
2019/03/07	1	10.85	0	0.00	10.70	1	10,666	0.01%
2019/02/27	112	10.95	50	10.95	11.10	62	11,263	0.55%	大買/
2019/02/26	0	0.00	1	11.15	11.10	-1	11,271	-0.01%
2019/02/25	35	11.15	13	11.59	11.65	22	11,171	0.20%
2019/02/22	2	10.80	2.3	10.74	10.75	-0.3	10,865	0.00%
2019/02/21	53	10.85	0	0.00	10.85	53	10,874	0.49%
2019/02/20	0	0.00	50	10.80	10.75	-50	10,930	-0.46%
2019/02/19	95	10.89	0	0.00	10.85	95	11,044	0.86%
2019/02/18	6	10.67	0	0.00	10.65	6	11,252	0.05%
2019/02/15	0	0.00	2	10.85	10.65	-2	11,517	-0.02%
2019/02/14	10	10.85	0	0.00	10.85	10	11,661	0.09%
2019/02/13	5	10.95	111	10.90	10.85	-106	11,747	-0.90%	大賣/鉅額交易
2019/02/12	1	10.70	0	0.00	11.05	1	11,995	0.01%
2019/02/11	0	0.00	1	10.65	10.65	-1	12,249	-0.01%
2019/01/30	0	0.00	13	10.79	10.80	-13	12,630	-0.10%
2019/01/28	0.2	10.85	0	10.85	10.90	0.2	13,062	0.00%
2019/01/25	1	11.00	5	11.05	11.00	-4	13,203	-0.03%
2019/01/24	120	11.10	22.5	11.00	10.95	97.5	13,388	0.73%	大買/
2019/01/23	0	0.00	30	11.02	10.95	-30	13,555	-0.22%
2019/01/21	1	11.10	9	11.10	11.10	-8	13,753	-0.06%
2019/01/18	70	11.30	1	11.25	11.25	69	13,840	0.50%
2019/01/17	0	0.00	23	11.47	11.20	-23	13,909	-0.17%
2019/01/16	10	11.65	2	11.80	11.70	8	13,811	0.06%
2019/01/15	5	11.85	1.6	11.60	11.70	3.4	13,742	0.02%
2019/01/11	0	0.00	125	11.25	11.15	-125	13,796	-0.91%	大賣/鉅額交易
2019/01/10	0	0.00	1.2	11.56	11.40	-1.2	13,861	-0.01%
2019/01/08	5	11.45	0	0.00	11.40	5	14,378	0.03%
2019/01/04	28	11.17	2	11.15	11.20	26	14,968	0.17%
2019/01/03	51	11.55	16	11.52	11.50	35	15,096	0.23%
2019/01/02	1	10.80	11	11.01	11.25	-10	15,083	-0.07%
2018/12/28	5	10.85	90	10.76	10.80	-85	15,416	-0.55%
2018/12/27	6.6	10.92	6	10.74	10.80	0.6	15,929	0.00%
2018/12/26	65	10.90	10	10.81	10.70	55	16,006	0.34%
2018/12/25	119	11.05	1	10.75	10.70	118	15,982	0.74%	大買/鉅額交易
2018/12/24	3	11.73	1	11.85	11.70	2	15,587	0.01%
2018/12/22	44	12.19	41	12.05	12.05	3	15,417	0.02%
2018/12/21	71	12.38	43	12.46	12.45	28	15,434	0.18%
2018/12/20	50	12.10	10	12.20	12.30	40	15,074	0.27%
2018/12/19	4	12.30	110	12.11	12.30	-106	14,853	-0.71%	大賣/鉅額交易
2018/12/18	50	11.55	1	11.70	11.65	49	14,716	0.33%
2018/12/17	10	12.00	0	0.00	12.00	10	15,161	0.07%
2018/12/13	55	11.92	0	0.00	11.85	55	15,531	0.35%
2018/12/12	1	12.10	61	12.18	12.10	-60	15,775	-0.38%
2018/12/11	62	11.54	0	0.00	11.65	62	15,938	0.39%
2018/12/10	10	12.05	80	12.08	11.80	-70	16,218	-0.43%
2018/12/07	32	12.17	5	12.45	12.40	27	16,260	0.17%
2018/12/06	2	11.75	40	12.00	11.40	-38	16,499	-0.23%
2018/12/05	110	12.30	21	12.40	12.40	89	16,454	0.54%	大買/
2018/12/04	5	13.10	14.2	13.03	12.65	-9.2	16,390	-0.06%
2018/12/03	1	12.65	40	12.79	12.60	-39	16,245	-0.24%
2018/11/30	9	12.17	135	12.03	12.45	-126	16,311	-0.77%	大賣/鉅額交易
2018/11/29	0	0.00	52	11.03	11.75	-52	15,856	-0.33%
2018/11/28	0	0.00	6	10.70	10.70	-6	15,709	-0.04%
2018/11/26	0	0.00	1	10.30	10.20	-1	16,448	-0.01%
2018/11/22	55	10.56	1	10.65	10.35	54	17,149	0.31%
2018/11/21	125	10.71	1	10.55	10.65	124	17,804	0.70%	大買/鉅額交易
2018/11/20	1	10.65	7	10.60	10.65	-6	18,116	-0.03%
2018/11/16	0.3	10.80	0	0.00	10.85	0.3	19,036	0.00%
2018/11/15	40	11.15	60	11.10	10.90	-20	19,319	-0.10%
2018/11/14	21	10.91	83	11.07	11.00	-62	19,378	-0.32%
2018/11/13	55	10.50	6	10.51	10.65	49	19,154	0.26%
2018/11/12	1	10.35	0.2	10.25	10.25	0.8	19,096	0.00%
2018/11/09	1.6	10.68	6	10.75	10.65	-4.4	19,305	-0.02%
2018/11/08	20	11.23	104	11.20	11.00	-84	19,167	-0.44%	大賣/
2018/11/07	4.2	11.16	37	10.89	11.00	-32.8	19,126	-0.17%
2018/11/06	125	10.79	68	10.56	10.75	57	18,968	0.30%	大買/
2018/11/05	12	10.06	1	10.00	10.05	11	18,809	0.06%
2018/11/02	9	10.26	8	10.21	10.00	1	18,887	0.01%
2018/11/01	58.8	10.33	24.5	10.35	10.25	34.4	18,971	0.18%
2018/10/31	5	9.52	11	9.84	9.90	-6	19,004	-0.03%
2018/10/30	4.5	8.78	6	9.02	9.00	-1.5	19,032	-0.01%
2018/10/29	2	9.14	2	8.90	8.81	0	19,145	0.00%
2018/10/26	5	9.65	32	9.58	9.22	-27	19,314	-0.14%
2018/10/25	3	9.90	0	0.00	9.60	3	19,799	0.02%
2018/10/24	2	10.30	13	10.20	10.20	-11	20,151	-0.05%
2018/10/23	6	10.38	4	10.25	10.25	2	20,632	0.01%
2018/10/22	18	10.57	4	10.65	10.55	14	21,035	0.07%
2018/10/19	17	10.45	10	10.27	10.75	7	21,499	0.03%
2018/10/18	62	10.57	61	10.68	10.60	1	22,055	0.00%
2018/10/17	35	11.13	22	11.23	10.55	13	22,715	0.06%
2018/10/16	27.7	11.00	18	11.23	11.00	9.7	22,987	0.04%
2018/10/15	53	10.37	53	10.63	10.50	0	23,722	0.00%
2018/10/12	11	9.93	27	10.20	10.45	-16	23,974	-0.07%
2018/10/11	7	9.51	36	9.51	9.50	-29	23,797	-0.12%
2018/10/09	84	10.60	32	10.64	10.55	52	23,993	0.22%
2018/10/08	62.9	10.71	58	10.33	10.25	4.9	24,133	0.02%
2018/10/05	134	11.49	114.5	11.27	11.25	19.5	24,601	0.08%	大買/大賣/
2018/10/04	8	12.54	7	12.44	12.50	1	24,529	0.00%
2018/10/03	7	13.36	6.5	13.18	12.95	0.5	24,981	0.00%
2018/10/02	3	13.45	11	13.36	13.35	-8	25,311	-0.03%
2018/10/01	1	13.70	6.7	13.50	13.50	-5.7	25,824	-0.02%
2018/09/28	10	13.83	23	13.56	13.70	-13	26,936	-0.05%
2018/09/27	6	14.40	7	13.74	13.55	-1	28,547	0.00%
2018/09/26	38.3	14.57	24	14.46	14.35	14.3	29,047	0.05%
2018/09/25	27.4	14.49	26.7	14.78	14.50	0.6	30,335	0.00%
2018/09/21	41	14.82	40	14.33	14.90	1	31,472	0.00%
2018/09/20	26	13.21	6.9	13.42	13.90	19.1	31,397	0.06%
2018/09/19	5	12.81	39	12.53	12.65	-34	31,418	-0.11%
2018/09/18	9.8	12.85	5	12.60	12.55	4.8	31,458	0.02%
2018/09/17	31.5	13.38	0.7	13.35	13.35	30.7	31,507	0.10%
2018/09/05	13	10.86	29	10.88	10.75	-16	31,617	-0.05%
2018/09/04	6	10.67	4	10.50	10.75	2	31,469	0.01%
2018/09/03	17	10.75	0	0.00	10.40	17	31,613	0.05%
2018/08/31	1	11.45	27	11.42	11.30	-26	31,930	-0.08%
2018/08/30	1	11.30	7	11.21	11.15	-6	32,542	-0.02%
2018/08/29	10	11.11	1	11.10	11.15	9	32,869	0.03%
2018/08/28	12	11.40	31	11.47	11.25	-19	34,606	-0.05%
2018/08/27	0	0.00	284	10.89	10.90	-284	35,662	-0.80%	大賣/鉅額交易
2018/08/24	12.9	11.03	8	10.95	10.85	4.9	37,687	0.01%
2018/08/23	41	10.91	2	11.15	10.95	39	38,272	0.10%
2018/08/22	3	10.28	19	11.17	11.40	-16	39,131	-0.04%
2018/08/21	12	10.54	2	10.45	10.40	10	39,321	0.03%
2018/08/20	305.1	10.98	3	11.10	11.00	302.1	39,785	0.76%	大買/鉅額交易
2018/08/17	25	11.37	12	11.35	11.40	13	39,693	0.03%
2018/08/16	7	9.99	35	10.26	10.55	-28	39,336	-0.07%
2018/08/15	11	9.55	0	0.00	9.60	11	39,603	0.03%
2018/08/14	53.5	10.08	15	10.08	10.35	38.5	40,513	0.09%
2018/08/13	11.2	10.93	10	10.80	10.80	1.2	40,113	0.00%
2018/08/10	6.1	12.11	10	11.95	12.00	-4	39,972	-0.01%
2018/08/09	1	13.10	2	13.35	12.95	-1	40,260	0.00%
2018/08/08	12	13.13	13.1	13.32	13.10	-1.1	41,338	0.00%
2018/08/07	40.1	13.01	4	12.98	12.90	36.1	41,468	0.09%
2018/08/06	9.3	13.45	0	0.00	13.45	9.3	41,792	0.02%
2018/08/03	9	13.18	0	0.00	13.90	9	43,269	0.02%
2018/08/02	27	14.22	6	14.22	14.05	21	45,013	0.05%
2018/08/01	7	15.10	1	15.00	15.10	6	45,817	0.01%
2018/07/31	2	14.70	5	14.60	14.70	-3	45,991	-0.01%
2018/07/30	30	15.21	12	14.70	14.65	18	45,896	0.04%
2018/07/27	0	0.00	14	14.92	15.20	-14	45,824	-0.03%
2018/07/26	4	14.63	0	0.00	14.60	4	45,953	0.01%
2018/07/25	50	15.25	1	15.00	14.85	49	46,184	0.11%
2018/07/24	11	15.25	0	0.00	15.00	11	46,211	0.02%
2018/07/23	10	14.68	57	14.86	14.90	-47	46,029	-0.10%
2018/07/20	19	14.44	13	14.72	14.45	6	46,309	0.01%
2018/07/19	35.3	15.60	182.9	15.80	15.40	-147.6	46,882	-0.31%	大賣/鉅額交易
2018/07/18	9	15.04	7	15.30	14.90	2	46,468	0.00%
2018/07/17	12	15.76	4	15.80	15.50	8	46,123	0.02%
2018/07/16	30	16.52	25	16.77	16.15	5	45,621	0.01%
2018/07/13	12	16.10	70	16.50	16.75	-58	45,003	-0.13%
2018/07/12	52	15.69	32	15.87	15.60	20	44,392	0.05%
2018/07/11	50	15.45	136	15.85	15.55	-86	44,173	-0.19%	大賣/
2018/07/10	56	15.00	143	15.00	15.05	-87	43,593	-0.20%	大賣/
2018/07/09	25	13.79	26	13.96	13.70	-1	43,706	0.00%
2018/07/06	1	13.80	122	13.33	13.95	-121	44,429	-0.27%	大賣/鉅額交易
2018/07/05	47	14.13	42	14.34	13.85	5	44,616	0.01%
2018/07/04	319	14.15	112	13.68	14.35	207	44,216	0.47%	大買/大賣/鉅額交易
2018/07/03	157	13.88	158	13.92	13.65	-1	43,329	0.00%	大買/大賣/
2018/07/02	19	13.77	52	13.99	13.70	-33	42,882	-0.08%
2018/06/29	6	15.10	1	14.85	14.65	5	42,332	0.01%
2018/06/28	20	14.91	5	15.15	15.00	15	41,940	0.04%
2018/06/27	8	15.62	4	15.60	14.55	4	41,426	0.01%
2018/06/26	18	14.76	27	13.36	15.05	-9	40,386	-0.02%
2018/06/25	10	14.64	9	14.60	14.60	1	38,673	0.00%
2018/06/22	88	16.27	17	16.41	16.20	71	38,095	0.19%
2018/06/21	34	18.50	19	19.15	17.95	15	36,866	0.04%
2018/06/20	42	16.67	0	0.00	17.80	42	35,806	0.12%
2018/06/19	29	18.20	0	0.00	18.45	29	36,024	0.08%
2018/06/14	0	0.00	4	15.65	16.45	-4	35,935	-0.01%
2018/06/13	6	16.51	4	15.93	15.65	2	35,583	0.01%
2018/06/12	10	17.15	2	17.50	17.35	8	35,099	0.02%
2018/06/11	0	0.00	10	17.55	17.75	-10	34,863	-0.03%
2018/06/08	10	16.10	20	16.28	17.10	-10	34,505	-0.03%
2018/06/07	5	16.83	24.3	17.36	16.45	-19.3	33,747	-0.06%
2018/06/06	3	19.30	22	18.96	18.25	-19	32,935	-0.06%
2018/06/05	23	19.17	20	19.55	19.45	3	32,562	0.01%
2018/06/04	8	16.18	325	17.01	17.90	-317	30,655	-1.03%	大賣/鉅額交易
2018/06/01	36	15.71	47	15.74	16.30	-11	29,250	-0.04%
2018/05/31	24	15.12	9	15.31	15.40	15	27,078	0.06%
2018/05/30	55	13.44	32	13.61	14.00	23	26,186	0.09%
2018/05/29	23	12.09	0	0.00	12.75	23	24,891	0.09%
2018/05/28	14	12.10	65	11.97	12.10	-51	24,318	-0.21%
2018/05/25	3	11.03	1	11.05	11.00	2	23,627	0.01%
2018/05/24	2	11.40	6	11.43	11.30	-4	23,314	-0.02%
2018/05/23	3	11.62	0	0.00	11.55	3	23,091	0.01%
2018/05/22	10	11.55	9	11.49	11.55	1	22,704	0.00%
2018/05/21	0	0.00	6	10.50	10.50	-6	21,639	-0.03%
2018/05/18	4	9.40	0	0.00	9.56	4	21,408	0.02%
2018/05/17	4	9.54	15	9.31	9.70	-11	21,214	-0.05%
2018/05/16	17	9.47	7	10.02	9.08	10	20,677	0.05%
2018/05/15	0	0.00	38.8	9.60	9.60	-38.8	19,619	-0.20%
2018/05/14	3	8.70	23	8.73	8.73	-20	19,636	-0.10%
2018/05/11	1	7.93	61.9	7.86	7.94	-60.9	19,100	-0.32%
2018/05/10	8.3	7.21	138.3	7.16	7.22	-130	17,537	-0.74%	大賣/鉅額交易
2018/05/09	1	6.46	25.1	6.50	6.57	-24.1	15,601	-0.15%
2018/05/08	0	0.00	2	6.20	6.20	-2	14,885	-0.01%
2018/05/04	3	5.91	8	5.73	5.68	-5	15,197	-0.03%
2018/05/03	68	5.73	63	5.76	5.78	5	15,859	0.03%
2018/05/02	4	5.50	0	0.00	5.58	4	16,669	0.02%
2018/04/27	1	5.87	0	0.00	5.99	1	17,174	0.01%
2018/04/26	37	6.33	0	0.00	5.96	37	17,098	0.22%
2018/04/25	0	0.00	56	6.29	6.34	-56	16,215	-0.35%
2018/04/24	60	5.74	29	5.71	5.77	31	15,208	0.20%
2018/04/19	15	5.70	4	5.70	5.70	11	14,882	0.07%
2018/04/18	0	0.00	1	5.59	5.79	-1	14,791	-0.01%
2018/04/17	5	5.70	2	5.82	5.57	3	14,606	0.02%
2018/04/16	61	5.98	190	5.98	6.00	-129	14,288	-0.90%	大賣/鉅額交易
2018/04/13	115	6.01	97	6.03	5.77	18	13,710	0.13%	大買/
2018/04/12	23	5.88	202	6.05	6.01	-179	12,983	-1.38%	大賣/鉅額交易
2018/04/11	200	5.82	45	5.80	5.84	155	12,051	1.29%	大買/鉅額交易
2018/04/02	0	0.00	1	5.30	5.27	-1	11,440	-0.01%
2018/03/30	1	5.48	0	0.00	5.48	1	11,281	0.01%
2018/03/22	0	0.00	53.4	5.92	5.91	-53.4	10,371	-0.51%
2018/03/21	0	0.00	60	5.70	5.72	-60	9,677	-0.62%
2018/03/19	0	0.00	3.4	5.14	5.19	-3.4	9,088	-0.04%
2018/03/13	0	0.00	3	5.28	5.26	-3	9,046	-0.03%
2018/03/07	5	5.29	0	0.00	5.23	5	8,911	0.06%
2018/02/26	0	0.00	5	5.40	5.37	-5	8,685	-0.06%
2018/02/23	25	5.36	5	5.39	5.41	20	8,607	0.23%
2018/02/22	38	5.54	0	0.00	5.38	38	8,451	0.45%
2018/02/21	32	4.91	0	0.00	5.34	32	8,203	0.39%
2018/02/09	20	4.68	9	4.65	4.76	11	8,025	0.14%
2018/02/07	20	5.10	0	0.00	4.93	20	7,901	0.25%
2018/02/06	0	0.00	2	4.94	4.95	-2	7,822	-0.03%
2018/01/31	9	5.66	20	5.34	5.60	-11	7,280	-0.15%
2018/01/30	20	5.50	52	5.69	5.54	-32	6,919	-0.46%
2018/01/29	2	5.90	0	0.00	5.90	2	6,446	0.03%
2018/01/26	30	5.95	37	5.96	5.91	-7	6,108	-0.11%
2018/01/25	52	5.93	5	5.86	5.65	47	5,247	0.90%
2018/01/24	5	5.69	11.8	5.77	5.77	-6.8	4,060	-0.17%
2018/01/22	0	0.00	22	4.77	4.78	-22	2,862	-0.77%
2018/01/18	60	4.73	13.5	4.69	4.72	46.5	2,728	1.70%
2018/01/08	0	0.00	10	4.66	4.66	-10	2,748	-0.36%