錸德 (2349)-元富-大裕券商分點個股進出

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－元富-大裕券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	7	7.70	2.1	7.39	7.78	4.9	1,095	0.45%
2024/04/25	0	0.00	1	7.33	7.38	-1	1,008	-0.10%
2024/04/22	1	7.27	0.2	7.31	7.29	0.8	1,004	0.08%
2024/04/19	0.2	7.26	15	7.34	7.26	-14.8	988	-1.50%
2024/04/17	0	7.37	0	0.00	7.41	0	955	0.00%
2024/04/10	0	0.00	2.5	7.77	7.74	-2.5	911	-0.28%
2024/04/09	0	0.00	10	7.75	7.77	-10	910	-1.10%
2024/04/08	7	7.71	0	0.00	7.71	7	901	0.78%
2024/04/01	0	0.00	10	7.75	7.75	-10	880	-1.14%
2024/03/28	0	0.00	2	7.74	7.76	-2	876	-0.22%
2024/03/27	0	0.00	7	7.76	7.76	-7	874	-0.80%
2024/03/25	0	0.00	1	7.83	7.84	-1	880	-0.11%
2024/03/21	0	0.00	3.9	7.76	7.78	-3.9	893	-0.43%
2024/03/20	3	7.77	0	0.00	7.74	3	893	0.34%
2024/03/19	0	7.85	15	7.85	7.81	-15	894	-1.68%
2024/03/13	0	0.00	1	7.96	7.96	-1	900	-0.11%
2024/03/12	61	7.97	5	8.08	8.06	56	924	6.06%
2024/03/01	0	7.90	30	7.88	7.88	-30	1,040	-2.88%
2024/02/29	30	7.84	0	0.00	7.95	30	1,037	2.89%
2024/02/22	1	7.95	0	0.00	7.92	1	1,016	0.10%
2024/02/19	0	0.00	1	8.05	8.05	-1	1,034	-0.10%
2024/02/16	11	7.93	29.6	7.93	7.95	-18.6	1,036	-1.80%
2024/02/15	0	0.00	1	7.90	7.91	-1	1,030	-0.10%
2024/01/29	0	0.00	5.3	7.85	7.86	-5.3	1,022	-0.52%
2024/01/08	0	0.00	2	8.13	8.13	-2	1,017	-0.20%
2024/01/04	0	0.00	5	8.05	8.05	-5	1,029	-0.49%
2024/01/03	1	8.09	0	0.00	8.09	1	1,028	0.10%
2024/01/02	1	8.18	0	0.00	8.17	1	1,021	0.10%
2023/12/27	0	0.00	2.1	8.14	8.15	-2.1	1,026	-0.20%
2023/12/25	0	0.00	1	8.16	8.10	-1	1,018	-0.10%
2023/12/22	0	0.00	1	8.21	8.16	-1	1,013	-0.10%
2023/12/13	1	8.27	6	8.27	8.24	-5	994	-0.50%
2023/12/11	17	8.36	0	0.00	8.36	17	980	1.73%
2023/12/07	2	8.66	0	0.00	8.42	2	950	0.21%
2023/12/06	2	8.78	0	0.00	8.67	2	911	0.22%
2023/12/05	16	8.37	0	0.00	8.41	16	789	2.03%
2023/11/24	0	0.00	12	8.20	8.18	-12	722	-1.66%
2023/11/23	1	8.20	0	0.00	8.22	1	722	0.14%
2023/11/20	0	0.00	1	8.20	8.21	-1	724	-0.14%
2023/11/16	43	8.06	0	0.00	8.09	43	719	5.98%
2023/11/15	8	8.00	0	0.00	8.01	8	715	1.12%
2023/11/10	0	0.00	0	8.09	8.09	0	713	0.00%
2023/11/09	0	0.00	50	8.07	8.05	-50	715	-6.99%
2023/11/08	0	0.00	1	8.14	8.15	-1	725	-0.14%
2023/11/03	50	8.00	0	0.00	8.03	50	766	6.53%
2023/11/02	0	0.00	5.4	7.91	7.96	-5.4	778	-0.69%
2023/10/23	0	0.00	1	7.83	7.85	-1	906	-0.11%
2023/10/20	0	0.00	1	7.80	7.83	-1	925	-0.11%
2023/10/19	1	7.89	0	0.00	7.88	1	942	0.11%
2023/10/18	1	7.92	0	0.00	7.88	1	964	0.10%
2023/10/17	0	0.00	0	7.99	8.00	0	956	0.00%
2023/10/03	1	8.14	0	0.00	8.13	1	1,111	0.09%
2023/09/25	0	0.00	50	8.22	8.21	-50	1,226	-4.08%
2023/09/22	4	8.25	0	0.00	8.25	4	1,243	0.32%
2023/09/21	50	8.29	0	0.00	8.29	50	1,257	3.98%
2023/09/20	0	0.00	2	8.47	8.43	-2	1,259	-0.16%
2023/09/08	11.6	8.50	0	0.00	8.51	11.6	1,700	0.68%
2023/09/01	0	0.00	1	8.49	8.53	-1	1,924	-0.05%
2023/08/28	1	8.37	0	0.00	8.32	1	2,335	0.04%
2023/08/17	2	8.51	0	0.00	8.58	2	2,823	0.07%
2023/08/15	3	8.53	0	0.00	8.59	3	2,864	0.10%
2023/08/09	5	8.88	0	0.00	8.90	5	2,894	0.17%
2023/08/08	0	0.00	90	8.87	8.89	-90	2,895	-3.11%
2023/08/04	0	0.00	15	8.93	8.98	-15	2,888	-0.52%
2023/08/01	20	9.10	5	9.10	9.08	15	2,840	0.53%
2023/07/31	15	9.10	0	0.00	9.15	15	2,830	0.53%
2023/07/26	0	0.00	4	9.16	9.11	-4	2,798	-0.14%
2023/07/24	20	9.28	0	0.00	9.21	20	2,776	0.72%
2023/07/21	0	0.00	25	9.41	9.38	-25	2,770	-0.90%
2023/07/20	0	0.00	0.1	9.52	9.50	-0.1	2,777	0.00%
2023/07/19	40	9.53	0	0.00	9.43	40	2,786	1.44%
2023/07/17	2	9.93	0	0.00	9.82	2	2,785	0.07%
2023/07/13	0	0.00	0.1	9.25	9.40	-0.1	2,756	0.00%
2023/07/12	0	0.00	2	9.50	9.43	-2	2,778	-0.07%
2023/07/10	2	9.35	0	0.00	9.31	2	2,836	0.07%
2023/07/07	0	0.00	80	9.38	9.37	-80	2,872	-2.79%
2023/07/06	80	9.57	0	0.00	9.50	80	2,905	2.75%
2023/07/05	0	0.00	38.9	9.81	9.63	-38.9	3,008	-1.29%
2023/07/04	0	0.00	40	9.80	9.79	-40	2,994	-1.34%
2023/07/03	0	0.00	5	9.88	9.86	-5	2,998	-0.17%
2023/06/29	40	9.75	0	0.00	9.79	40	2,999	1.33%
2023/06/28	0	0.00	35	9.75	9.73	-35	3,017	-1.16%
2023/06/27	1	9.89	1	10.00	9.71	0	3,046	0.00%
2023/06/26	1	10.05	4	10.08	10.05	-3	3,048	-0.10%
2023/06/21	0	0.00	5	9.55	9.57	-5	2,976	-0.17%
2023/06/20	35	9.36	0	0.00	9.55	35	2,977	1.18%
2023/06/19	3	9.42	1	9.52	9.42	2	2,951	0.07%
2023/06/16	27	9.50	0	0.00	9.44	27	2,941	0.92%
2023/06/15	1	9.64	0	0.00	9.43	1	2,899	0.03%
2023/06/14	7	9.83	0	0.00	9.75	7	2,829	0.25%
2023/06/12	0	0.00	5	9.90	9.89	-5	2,804	-0.18%
2023/06/09	3	9.93	0	0.00	9.99	3	2,770	0.11%
2023/06/08	0	0.00	1	10.10	9.98	-1	2,756	-0.04%
2023/06/07	0	0.00	21	10.05	10.00	-21	2,748	-0.76%
2023/06/06	5	9.92	8.3	9.95	9.88	-3.3	2,685	-0.12%
2023/06/05	7	9.94	2	10.05	10.00	5	2,619	0.19%
2023/06/02	1	9.98	8	10.02	9.91	-7	2,525	-0.28%
2023/06/01	9	9.79	10	9.72	9.70	-1	2,391	-0.04%
2023/05/31	0	0.00	6	9.76	9.72	-6	2,320	-0.26%
2023/05/30	0	0.00	1.9	9.21	9.24	-1.9	2,220	-0.08%
2023/05/29	2	9.34	0.3	9.24	9.29	1.7	2,216	0.08%
2023/05/26	4	9.39	1	9.36	9.32	3	2,190	0.14%
2023/05/25	8	9.39	1	9.79	9.83	7	2,076	0.34%
2023/05/19	10	9.08	2	9.08	9.09	8	1,977	0.40%
2023/05/18	0	0.00	0.1	8.96	9.00	-0.1	1,956	-0.01%
2023/05/10	0	0.00	1	8.88	8.93	-1	1,875	-0.05%
2023/05/09	0	0.00	5	8.88	8.89	-5	1,883	-0.27%
2023/05/03	0	9.03	0	0.00	8.98	0	1,923	0.00%
2023/04/28	0	0.00	3	9.05	9.06	-3	1,989	-0.15%
2023/04/26	3	8.88	0	0.00	8.94	3	1,985	0.15%
2023/04/21	1	9.06	0.5	9.04	8.95	0.5	1,950	0.02%
2023/04/19	0	0.00	1	9.33	9.33	-1	1,891	-0.05%
2023/04/18	0	9.29	0	0.00	9.29	0	1,870	0.00%
2023/04/14	0	0.00	10	9.43	9.43	-10	1,822	-0.55%
2023/04/13	0	9.32	0	0.00	9.27	0	1,760	0.00%
2023/04/12	0	9.34	5	9.33	9.34	-5	1,738	-0.29%
2023/04/10	1	9.32	1	9.64	9.34	0	1,649	0.00%
2023/04/06	5	8.94	0	0.00	8.88	5	1,509	0.33%
2023/03/30	0	9.00	0	0.00	8.99	0	1,479	0.00%
2023/03/29	0	0.00	5.5	9.00	9.04	-5.5	1,463	-0.38%
2023/03/27	0	0.00	70.5	9.01	9.09	-70.5	1,386	-5.09%
2023/03/24	0	0.00	5	8.65	8.78	-5	1,320	-0.38%
2023/03/22	0	0.00	6	8.48	8.45	-6	1,257	-0.48%
2023/03/21	0	0.00	3	8.36	8.39	-3	1,254	-0.24%
2023/03/16	8	8.21	0	0.00	8.12	8	1,311	0.61%
2023/03/15	5	8.52	0	0.00	8.57	5	1,333	0.37%
2023/03/13	5	8.63	0	0.00	8.62	5	1,362	0.37%
2023/03/10	30	8.87	101	8.84	8.81	-71	1,370	-5.18%	大賣/
2023/03/08	60.5	8.77	50	8.79	8.76	10.5	1,399	0.75%
2023/03/03	5	8.58	0	0.00	8.54	5	1,368	0.37%
2023/03/01	0	0.00	0.4	8.55	8.53	-0.4	1,374	-0.03%
2023/02/22	5	8.63	0	0.00	8.64	5	1,344	0.37%
2023/02/21	5	8.82	5	8.65	8.71	0	1,325	0.00%
2023/02/16	0	0.00	20	8.27	8.30	-20	1,211	-1.65%
2023/02/06	20	8.19	20	8.17	8.15	0	1,190	0.00%
2023/02/01	5	8.21	0	0.00	8.20	5	1,155	0.43%
2023/01/31	10	8.14	6	8.15	8.14	4	1,136	0.35%
2023/01/17	11	7.98	0	0.00	7.93	11	1,067	1.03%
2023/01/16	0	0.00	5	7.92	7.93	-5	1,062	-0.47%
2023/01/09	16	7.90	2	7.91	7.90	14	1,052	1.33%
2023/01/04	0	0.00	1	7.74	7.82	-1	1,058	-0.09%
2023/01/03	0	0.00	1	7.63	7.69	-1	1,064	-0.09%
2022/12/30	1	7.65	0	0.00	7.61	1	1,057	0.09%
2022/12/29	5	7.61	0	0.00	7.60	5	1,055	0.47%
2022/12/28	1	7.70	0	0.00	7.64	1	1,079	0.09%
2022/12/22	10	7.90	1	7.89	7.88	9	1,075	0.84%
2022/12/20	1	7.79	0	0.00	7.81	1	1,071	0.09%
2022/12/16	2	7.94	10	7.96	7.90	-8	1,088	-0.73%
2022/12/15	10	8.08	5	8.08	8.06	5	1,071	0.47%
2022/12/14	0	0.00	0.1	8.15	8.13	-0.1	1,068	-0.01%
2022/12/13	5	8.22	2	8.19	8.10	3	1,066	0.28%
2022/12/12	0	0.00	13	8.16	8.14	-13	1,085	-1.20%
2022/12/09	0	0.00	1	8.14	8.16	-1	1,105	-0.09%
2022/12/07	3	8.16	11.7	8.28	8.13	-8.7	1,059	-0.82%
2022/12/06	0	0.00	7	8.08	7.96	-7	996	-0.70%
2022/12/02	3	7.83	0	0.00	7.90	3	969	0.31%
2022/12/01	1	8.10	9	8.08	8.10	-8	929	-0.86%
2022/11/28	1	7.36	0	0.00	7.30	1	876	0.11%
2022/11/24	9	7.44	0	0.00	7.46	9	890	1.01%
2022/11/23	3	7.42	0	0.00	7.40	3	882	0.34%
2022/11/22	2	7.34	0	0.00	7.29	2	891	0.22%
2022/11/21	1	7.36	0	0.00	7.31	1	907	0.11%
2022/11/18	0	0.00	3	7.31	7.30	-3	911	-0.33%
2022/11/14	6	7.45	0	7.43	7.45	6	982	0.61%
2022/11/10	0	7.36	0	0.00	7.35	0	1,053	0.00%
2022/11/09	0	0.00	48	7.33	7.37	-48	1,166	-4.11%
2022/11/01	0	0.00	3	7.10	7.19	-3	1,260	-0.24%
2022/10/28	1	7.06	0	0.00	7.00	1	1,271	0.08%
2022/10/27	2	7.07	0	0.00	7.09	2	1,277	0.16%
2022/10/25	3	7.03	0	0.00	7.02	3	1,285	0.23%
2022/10/24	0	0.00	3	7.12	7.07	-3	1,289	-0.23%
2022/10/17	50	7.03	0	0.00	7.09	50	1,292	3.87%
2022/10/13	4	7.09	0	0.00	7.00	4	1,304	0.31%
2022/10/11	5	7.32	3	7.25	7.28	2	1,298	0.15%
2022/10/07	0	0.00	2	7.54	7.52	-2	1,298	-0.15%
2022/10/05	2	7.52	0	0.00	7.51	2	1,316	0.15%
2022/10/04	0	0.00	2	7.67	7.63	-2	1,315	-0.15%
2022/09/30	1	7.51	0	0.00	7.55	1	1,333	0.07%
2022/09/29	2	7.63	2	7.66	7.60	0	1,344	0.00%
2022/09/28	0	0.00	3	7.62	7.52	-3	1,351	-0.22%
2022/09/23	2	8.28	2	8.39	8.17	0	1,401	0.00%
2022/09/19	0	0.00	13	8.47	8.42	-13	1,429	-0.91%
2022/09/15	2	8.27	2	8.32	8.28	0	1,386	0.00%
2022/09/14	0	0.00	1	8.20	8.24	-1	1,388	-0.07%
2022/09/08	3	8.08	0	0.00	8.15	3	1,426	0.21%
2022/09/05	0	0.00	3	8.16	8.13	-3	1,463	-0.21%
2022/09/02	0	0.00	10	8.40	8.30	-10	1,464	-0.68%
2022/08/25	0	0.00	1.5	8.45	8.48	-1.5	1,429	-0.10%
2022/08/24	2	8.49	0	0.00	8.40	2	1,432	0.14%
2022/08/23	4	8.54	0	0.00	8.50	4	1,412	0.28%
2022/08/22	0	8.63	0	0.00	8.55	0	1,407	0.00%
2022/08/17	1	8.58	150	8.61	8.56	-149	1,333	-11.18%	大賣/鉅額交易
2022/08/16	105	8.35	0	0.00	8.71	105	1,258	8.34%	大買/鉅額交易
2022/08/15	50	8.30	0	0.00	8.32	50	1,145	4.37%
2022/08/12	0	0.00	0.4	7.53	7.57	-0.4	1,059	-0.04%
2022/08/03	2	7.29	0	0.00	7.20	2	1,066	0.19%
2022/07/29	10	7.39	0.3	7.37	7.40	9.7	1,066	0.91%
2022/07/25	6	7.48	0	0.00	7.48	6	1,083	0.55%
2022/07/19	0	0.00	0.7	7.41	7.44	-0.7	1,141	-0.06%
2022/07/18	0	0.00	7	7.45	7.40	-7	1,145	-0.61%
2022/07/12	1	7.30	0	0.00	7.14	1	1,144	0.09%
2022/07/05	40	7.31	0	0.00	7.35	40	1,129	3.54%
2022/07/01	1	7.45	0	0.00	7.25	1	1,102	0.09%
2022/06/30	0	0.00	40	7.80	7.65	-40	1,084	-3.69%
2022/06/22	0	0.00	6	8.08	8.01	-6	1,085	-0.55%
2022/06/20	0	0.00	1	8.29	8.01	-1	1,080	-0.09%
2022/05/31	0	0.00	0.2	8.93	8.94	-0.2	1,204	-0.02%
2022/05/24	2	8.80	0	0.00	8.79	2	1,333	0.15%
2022/05/20	0	0.00	2	8.95	8.86	-2	1,400	-0.14%
2022/05/12	50	8.81	0	0.00	8.64	50	1,515	3.30%
2022/05/09	50	8.79	0	0.00	8.74	50	1,590	3.14%
2022/04/26	1	8.70	0	0.00	8.85	1	2,147	0.05%
2022/04/25	3	8.76	0	0.00	8.70	3	2,195	0.14%
2022/04/22	1	8.94	0	0.00	8.98	1	2,211	0.05%
2022/04/19	0	0.00	2.1	8.96	8.96	-2.1	2,416	-0.09%
2022/04/18	1	8.93	0	0.00	8.91	1	2,594	0.04%
2022/04/11	1	9.00	0	0.00	9.00	1	3,584	0.03%
2022/04/08	0	0.00	50	9.06	9.08	-50	3,929	-1.27%
2022/04/07	5	9.10	0	0.00	9.05	5	4,631	0.11%
2022/04/01	2	9.15	0	0.00	9.15	2	5,288	0.04%
2022/03/30	0	9.16	16.7	9.16	9.21	-16.7	5,485	-0.30%
2022/03/29	0	9.15	0	0.00	9.13	0	5,603	0.00%
2022/03/28	2	9.15	0	0.00	9.19	2	5,726	0.03%
2022/03/25	1	9.31	0	0.00	9.30	1	5,719	0.02%
2022/03/21	0	0.00	0.7	9.25	9.28	-0.7	5,812	-0.01%
2022/03/17	42	9.24	0	0.00	9.25	42	5,971	0.70%
2022/03/16	0	0.00	2	9.12	9.09	-2	6,202	-0.03%
2022/03/09	0	0.00	2	9.13	9.15	-2	6,456	-0.03%
2022/03/08	1	9.07	5	9.08	9.01	-4	6,471	-0.06%
2022/03/07	6	9.26	0	0.00	9.17	6	6,471	0.09%
2022/03/04	0	0.00	1	9.47	9.44	-1	6,609	-0.02%
2022/03/03	1	9.59	0	0.00	9.59	1	6,602	0.02%
2022/02/25	5	9.46	0	0.00	9.43	5	6,668	0.07%
2022/02/23	3	9.53	0	0.00	9.51	3	6,642	0.05%
2022/02/22	1	9.50	0	0.00	9.50	1	6,642	0.02%
2022/02/21	4	9.58	0	0.00	9.65	4	6,611	0.06%
2022/02/16	0	0.00	28	9.65	9.70	-28	6,617	-0.42%
2022/02/15	3	9.55	0	0.00	9.55	3	6,641	0.05%
2022/02/09	3	9.96	0	0.00	9.97	3	6,627	0.05%
2022/01/26	0	0.00	4	9.41	9.45	-4	6,704	-0.06%
2022/01/25	3	9.41	10	9.47	9.45	-7	6,687	-0.10%
2022/01/21	1	9.95	0	0.00	9.90	1	6,555	0.02%
2022/01/19	0	0.00	3	9.84	10.05	-3	6,359	-0.05%
2022/01/18	9	9.93	6	9.94	9.80	3	6,266	0.05%
2022/01/17	9	9.96	0	0.00	10.05	9	6,218	0.14%
2022/01/13	1	9.99	3	10.00	10.00	-2	6,126	-0.03%
2022/01/12	2	10.25	0	0.00	10.10	2	6,061	0.03%
2022/01/11	0	0.00	5.7	10.28	10.10	-5.7	6,006	-0.09%
2022/01/07	4	10.65	12	10.61	10.60	-8	5,747	-0.14%
2022/01/06	0	0.00	17.1	11.13	11.00	-17.1	5,605	-0.31%
2022/01/05	6	11.42	101	11.10	11.25	-95	5,463	-1.74%	大賣/
2022/01/04	100	11.70	15	11.93	11.65	85	5,238	1.62%
2022/01/03	13	11.38	13.7	11.50	11.40	-0.7	4,828	-0.01%
2021/12/30	33	11.37	192	11.66	11.75	-159	4,470	-3.56%	大賣/鉅額交易
2021/12/29	33	11.10	30.1	11.20	11.25	2.9	3,769	0.08%
2021/12/28	0	0.00	2	10.20	10.25	-2	3,205	-0.06%
2021/12/27	0	0.00	1	10.15	10.25	-1	3,139	-0.03%
2021/12/24	0	0.00	2	10.10	9.97	-2	3,049	-0.07%
2021/12/23	1	10.20	4	10.08	9.97	-3	2,973	-0.10%
2021/12/22	0.1	9.85	0	0.00	9.90	0.1	2,868	0.00%
2021/12/17	3	9.47	0	0.00	9.50	3	2,775	0.11%
2021/12/16	2	9.45	0.9	9.44	9.47	1.1	2,760	0.04%
2021/12/15	4	9.47	2	9.55	9.45	2	2,712	0.07%
2021/12/14	1	9.61	0	0.00	9.42	1	2,690	0.04%
2021/12/13	7	9.74	0	0.00	9.82	7	2,609	0.27%
2021/12/10	3	10.05	15.3	9.94	9.93	-12.3	2,513	-0.49%
2021/12/09	18	9.73	17	10.03	10.15	1	2,274	0.04%
2021/12/08	2	9.23	2.3	9.21	9.26	-0.3	2,023	-0.01%
2021/12/07	0	0.00	7	9.16	9.15	-7	2,006	-0.35%
2021/12/01	0	0.00	1	9.14	9.24	-1	1,987	-0.05%
2021/11/30	0	0.00	0.7	8.90	8.90	-0.7	1,968	-0.04%
2021/11/29	50	9.17	0	0.00	9.11	50	1,823	2.74%
2021/11/26	5	9.38	0	0.00	9.20	5	1,829	0.27%
2021/11/25	3	9.45	0	0.00	9.44	3	1,770	0.17%
2021/11/23	0	0.00	8	9.72	9.59	-8	1,737	-0.46%
2021/11/22	3	9.70	4	9.64	9.66	-1	1,728	-0.06%
2021/11/19	1	9.56	0	0.00	9.56	1	1,727	0.06%
2021/11/17	5	9.56	0.1	9.57	9.63	4.9	1,766	0.27%
2021/11/16	1	9.60	5	9.56	9.56	-4	1,793	-0.22%
2021/11/12	5	9.55	0	0.00	9.56	5	1,807	0.28%
2021/11/10	0	0.00	14	9.95	9.88	-14	1,843	-0.76%
2021/11/09	0	0.00	2	9.90	9.82	-2	1,908	-0.10%
2021/11/08	9	9.98	0	0.00	9.95	9	1,969	0.46%
2021/11/04	0	0.00	3.7	10.01	10.10	-3.7	2,265	-0.16%
2021/11/03	0	0.00	0	9.80	9.77	0	2,746	0.00%
2021/11/02	0	0.00	7	9.82	9.72	-7	2,918	-0.24%
2021/10/28	0	0.00	1.8	9.78	9.90	-1.8	3,040	-0.06%
2021/10/21	5	9.45	0	0.00	9.54	5	3,073	0.16%
2021/10/18	0	0.00	4	9.32	9.38	-4	3,139	-0.13%
2021/10/15	0	0.00	5	9.32	9.31	-5	3,183	-0.16%
2021/10/12	0	0.00	2	9.26	9.35	-2	3,286	-0.06%
2021/10/08	1	9.30	0	0.00	9.31	1	3,310	0.03%
2021/10/05	50	9.19	0	0.00	9.28	50	3,379	1.48%
2021/09/28	5	9.66	0	0.00	9.68	5	3,502	0.14%
2021/09/27	5	9.73	0	0.00	9.71	5	3,672	0.14%
2021/09/24	0.4	9.51	15	9.54	9.59	-14.6	3,853	-0.38%
2021/09/23	15	9.57	0	0.00	9.57	15	3,863	0.39%
2021/09/22	10	9.50	0	0.00	9.53	10	3,917	0.26%
2021/09/17	5	9.59	0	0.00	9.62	5	3,924	0.13%
2021/09/15	0	0.00	1	9.53	9.50	-1	3,933	-0.03%
2021/09/14	0	0.00	0.1	9.55	9.60	-0.1	3,944	0.00%
2021/09/09	50	9.44	3	9.59	9.59	47	4,037	1.16%
2021/09/08	3	9.48	0	0.00	9.47	3	4,035	0.07%
2021/09/07	0	0.00	6	9.59	9.60	-6	4,050	-0.15%
2021/09/06	0.4	9.77	0	0.00	9.66	0.4	4,053	0.01%
2021/09/03	0	0.00	0.7	9.84	9.88	-0.7	4,049	-0.02%
2021/08/27	3	9.69	20	9.68	9.67	-17	4,068	-0.42%
2021/08/26	0	0.00	1	9.68	9.68	-1	4,103	-0.02%
2021/08/25	1	9.68	0	0.00	9.67	1	4,136	0.02%
2021/08/24	6	9.51	0	0.00	9.59	6	4,151	0.14%
2021/08/20	50	9.48	0	0.00	9.43	50	4,200	1.19%
2021/08/12	0.2	10.10	4	10.55	10.15	-3.8	4,177	-0.09%
2021/08/11	12	10.48	0	0.00	10.65	12	4,159	0.29%
2021/08/10	5	10.74	100	10.90	10.40	-95	4,112	-2.31%
2021/08/09	25	11.53	23	11.41	11.50	2	4,094	0.05%
2021/08/06	0	0.00	7	11.40	11.40	-7	3,679	-0.19%
2021/08/05	0	0.00	15	10.40	10.40	-15	3,635	-0.41%
2021/08/02	51	9.47	0	0.00	9.46	51	3,851	1.32%
2021/07/29	1.2	9.56	5	9.57	9.58	-3.8	3,959	-0.10%
2021/07/28	2	9.52	0.4	9.56	9.56	1.6	4,050	0.04%
2021/07/27	0	0.00	15	10.00	9.78	-15	4,183	-0.36%
2021/07/26	0	0.00	10.8	10.00	10.00	-10.8	4,288	-0.25%
2021/07/20	10	9.92	0	0.00	9.89	10	4,712	0.21%
2021/07/14	0	0.00	1	9.85	9.72	-1	6,521	-0.02%
2021/07/13	0	0.00	2	10.00	9.86	-2	6,684	-0.03%
2021/07/12	4	9.89	0.6	9.86	9.90	3.5	6,768	0.05%
2021/07/09	4	9.96	0	0.00	9.90	4	6,811	0.06%
2021/07/08	2	9.95	1	9.91	9.88	1	6,906	0.01%
2021/07/07	1	9.85	0	0.00	9.86	1	7,050	0.01%
2021/07/06	0.2	9.99	0	0.00	9.96	0.2	7,140	0.00%
2021/07/05	0.2	9.90	1	10.20	10.20	-0.8	7,236	-0.01%
2021/07/02	23.8	10.33	2	10.10	9.90	21.8	7,364	0.30%
2021/07/01	33	9.93	40.8	9.75	10.15	-7.8	7,257	-0.11%
2021/06/29	0	0.00	1.5	9.16	9.16	-1.5	7,237	-0.02%
2021/06/28	0	0.00	8	9.31	9.32	-8	7,271	-0.11%
2021/06/25	0	0.00	0.8	9.47	9.42	-0.8	7,458	-0.01%
2021/06/22	30	9.36	0	0.00	9.32	30	7,680	0.39%
2021/06/21	0	0.00	3	9.51	9.31	-3	7,686	-0.04%
2021/06/15	0	0.00	4	9.80	9.77	-4	7,863	-0.05%
2021/06/11	0	0.00	2	9.82	9.81	-2	7,876	-0.03%
2021/06/09	2	9.98	0	0.00	9.78	2	7,892	0.03%
2021/06/08	11	10.00	0.7	9.99	10.00	10.3	7,900	0.13%
2021/06/02	0	0.00	1	10.10	10.10	-1	7,873	-0.01%
2021/05/28	0	0.00	2.2	9.73	9.75	-2.2	7,797	-0.03%
2021/05/27	3	9.64	0	0.00	9.45	3	7,779	0.04%
2021/05/21	0.3	9.36	0	0.00	9.38	0.3	7,817	0.00%
2021/05/20	0	0.00	1	9.31	9.20	-1	7,829	-0.01%
2021/05/19	1	8.98	2	9.00	9.08	-1	7,813	-0.01%
2021/05/18	9	8.98	12	9.01	9.04	-3	7,769	-0.04%
2021/05/17	33	8.57	0	0.00	8.37	33	7,684	0.43%
2021/05/14	3	9.30	0	0.00	9.30	3	7,592	0.04%
2021/05/13	52	9.42	19.5	9.50	9.61	32.5	7,488	0.43%
2021/05/12	0	0.00	8	10.45	9.95	-8	7,372	-0.11%
2021/05/10	20	11.15	2	11.10	11.20	18	7,096	0.25%
2021/05/06	0	0.00	0.4	10.85	10.85	-0.4	7,054	-0.01%
2021/05/05	0.5	10.90	0.3	11.20	10.95	0.2	6,988	0.00%
2021/05/04	0	0.00	0.3	11.00	11.15	-0.3	6,914	0.00%
2021/05/03	3	12.20	0.9	12.05	11.95	2.1	6,757	0.03%
2021/04/29	13	12.71	2	12.90	12.45	11	6,688	0.16%
2021/04/28	1	12.60	0	0.00	12.80	1	6,581	0.02%
2021/04/27	0	0.00	1	12.55	12.60	-1	6,603	-0.02%
2021/04/26	27	12.52	6	12.80	12.80	21	6,606	0.32%
2021/04/23	20	12.18	7	12.24	12.20	13	6,475	0.20%
2021/04/22	73	12.51	0	0.00	12.10	73	6,339	1.15%
2021/04/21	62	13.33	115.4	13.62	13.35	-53.4	5,837	-0.91%	大賣/
2021/04/20	0	0.00	20	12.81	12.90	-20	5,116	-0.39%
2021/04/19	2	11.70	20.3	11.66	11.75	-18.3	4,727	-0.39%
2021/04/16	12	11.22	15	11.29	11.35	-3	4,570	-0.07%
2021/04/15	1	11.10	2	11.18	11.15	-1	4,514	-0.02%
2021/04/14	2	10.85	62	10.89	11.10	-60	4,503	-1.33%
2021/04/13	13	11.42	5	11.45	11.00	8	4,482	0.18%
2021/04/12	2	11.05	0	0.00	11.20	2	4,375	0.05%
2021/04/09	13	11.12	0	0.00	11.00	13	4,303	0.30%
2021/04/08	6	11.31	2	11.33	11.20	4	4,228	0.09%
2021/04/07	1	10.80	0	0.00	10.90	1	4,120	0.02%
2021/04/06	14	10.94	9	10.91	10.80	5	4,131	0.12%
2021/04/01	0	0.00	2.3	10.49	10.50	-2.3	4,043	-0.06%
2021/03/31	0	10.60	4	10.56	10.50	-4	4,142	-0.10%
2021/03/30	9	10.78	5.1	10.79	10.75	3.9	4,362	0.09%
2021/03/29	0	0.00	1	10.35	10.40	-1	4,267	-0.02%
2021/03/26	0	0.00	14	10.62	10.50	-14	4,228	-0.33%
2021/03/23	1	10.40	0.3	10.35	10.30	0.7	4,220	0.02%
2021/03/22	2	10.50	4	10.50	10.70	-2	4,224	-0.05%
2021/03/19	0	0.00	3.5	10.33	10.25	-3.5	4,164	-0.08%
2021/03/18	0	0.00	1	10.30	10.40	-1	4,191	-0.02%
2021/03/16	0	0.00	0	10.15	10.20	0	4,478	0.00%
2021/03/15	0	0.00	5	10.15	10.20	-5	4,705	-0.11%
2021/03/11	10	10.28	4.2	10.15	10.20	5.8	5,812	0.10%
2021/03/10	0	0.00	4	10.20	10.15	-4	5,905	-0.07%
2021/03/09	1	10.05	0	0.00	10.05	1	6,132	0.02%
2021/03/08	3	10.15	0	0.00	10.10	3	6,247	0.05%
2021/03/03	2	10.15	0	0.00	10.15	2	6,827	0.03%
2021/02/26	0	0.00	1	10.40	10.45	-1	7,239	-0.01%
2021/02/25	5	10.50	0	0.00	10.55	5	7,266	0.07%
2021/02/24	11	10.41	0	0.00	10.45	11	7,299	0.15%
2021/02/23	0	0.00	3	10.55	10.60	-3	7,284	-0.04%
2021/02/22	20	10.45	4	10.50	10.45	16	7,350	0.22%
2021/02/05	3.1	9.95	0	0.00	9.91	3.1	7,387	0.04%
2021/02/04	50	10.05	0	0.00	10.10	50	7,331	0.68%
2021/02/03	2	10.15	0	0.00	10.15	2	7,320	0.03%
2021/02/01	0.2	10.10	0	0.00	10.15	0.2	7,348	0.00%
2021/01/29	3	10.25	1	10.20	10.15	2	7,378	0.03%
2021/01/28	1	10.20	1	10.35	10.20	0	7,437	0.00%
2021/01/27	2	10.35	1	10.35	10.35	1	7,434	0.01%
2021/01/26	0	0.00	12	10.43	10.30	-12	7,448	-0.16%
2021/01/19	7	10.31	2	11.20	11.20	5	7,358	0.07%
2021/01/18	0	0.00	0.2	10.25	10.20	-0.2	7,326	0.00%
2021/01/15	0	0.00	0.9	10.34	10.30	-0.9	7,334	-0.01%
2021/01/13	0	0.00	1.2	10.54	10.55	-1.2	7,438	-0.02%
2021/01/12	50.1	10.40	0	0.00	10.35	50.1	7,503	0.67%
2021/01/08	2.4	10.50	0	0.00	10.65	2.4	7,992	0.03%
2021/01/07	0	0.00	4	10.75	10.65	-4	8,153	-0.05%
2021/01/06	1	10.65	0	0.00	10.60	1	8,144	0.01%
2021/01/05	2	10.88	0	0.00	10.85	2	8,141	0.02%
2021/01/04	2	10.95	0	0.00	10.90	2	8,296	0.02%
2020/12/31	18.2	10.95	4	11.02	10.90	14.2	8,498	0.17%
2020/12/30	2	11.25	0	0.00	11.00	2	8,655	0.02%
2020/12/29	0	0.00	3	11.25	11.05	-3	8,752	-0.03%
2020/12/25	2.1	11.37	0	0.00	11.35	2.1	8,937	0.02%
2020/12/24	4	11.38	8	11.49	11.55	-4	8,998	-0.04%
2020/12/23	0	0.00	1	10.75	11.05	-1	8,876	-0.01%
2020/12/22	2	10.85	0	0.00	10.65	2	8,902	0.02%
2020/12/17	0	0.00	2.1	10.65	10.75	-2.1	9,370	-0.02%
2020/12/16	7	10.81	3	10.72	10.80	4	9,538	0.04%
2020/12/14	2.2	10.99	0	0.00	10.95	2.2	9,739	0.02%
2020/12/11	6	10.97	9	11.20	10.90	-3	9,948	-0.03%
2020/12/10	1	11.45	0	0.00	11.45	1	10,159	0.01%
2020/12/09	11	11.55	0	0.00	11.75	11	10,542	0.10%
2020/12/08	6	11.86	0	0.00	11.95	6	11,314	0.05%
2020/12/07	8.3	12.20	33.4	11.97	12.30	-25.1	11,057	-0.23%
2020/12/04	2	11.20	7.7	11.18	11.20	-5.7	10,467	-0.05%
2020/12/03	10	11.45	1	11.65	11.25	9	10,447	0.09%
2020/12/02	4	11.19	0	0.00	11.10	4	10,410	0.04%
2020/12/01	0	0.00	6.5	11.08	11.40	-6.5	10,667	-0.06%
2020/11/30	10	11.50	5	11.47	11.00	5	10,487	0.05%
2020/11/26	20	11.21	6	11.31	11.20	14	10,322	0.14%
2020/11/25	1	11.05	4	10.91	11.15	-3	10,155	-0.03%
2020/11/23	1	10.50	4.4	10.50	10.50	-3.4	10,210	-0.03%
2020/11/19	0	0.00	109	10.81	10.80	-109	10,348	-1.05%	大賣/鉅額交易
2020/11/18	67	10.55	2.3	10.70	10.60	64.7	10,504	0.62%
2020/11/17	35	10.44	2.3	10.34	10.30	32.7	10,527	0.31%
2020/11/11	2	10.45	0	0.00	10.35	2	11,900	0.02%
2020/11/10	4	10.43	3	10.45	10.40	1	11,905	0.01%
2020/11/09	3	10.57	2	10.80	10.60	1	11,936	0.01%
2020/11/06	5	10.69	5	10.70	10.70	0	12,028	0.00%
2020/11/05	5	10.55	27.5	10.89	10.85	-22.5	12,035	-0.19%
2020/11/03	0.4	10.40	0	0.00	10.45	0.4	12,058	0.00%
2020/11/02	11	10.30	0	0.00	10.30	11	12,074	0.09%
2020/10/30	30	10.60	0	0.00	10.40	30	12,130	0.25%
2020/10/29	2	10.50	2	10.40	10.50	0	12,205	0.00%
2020/10/28	0	0.00	12	10.93	10.70	-12	12,258	-0.10%
2020/10/27	2	10.70	11	10.73	10.55	-9	12,277	-0.07%
2020/10/26	0	0.00	35	10.70	10.50	-35	12,347	-0.28%
2020/10/23	0.5	10.75	0	0.00	10.80	0.5	12,336	0.00%
2020/10/22	67.5	10.90	120.5	10.88	10.75	-53.1	12,372	-0.43%	大賣/
2020/10/21	0	0.00	2.5	11.16	11.10	-2.5	12,432	-0.02%
2020/10/20	1.5	11.55	2	11.55	11.55	-0.5	12,409	0.00%
2020/10/19	0	0.00	1	11.95	11.75	-1	12,444	-0.01%
2020/10/16	23	11.56	10	11.66	11.70	13	12,426	0.10%
2020/10/15	8	10.38	10.5	11.19	11.35	-2.5	12,199	-0.02%
2020/10/14	15.3	10.37	3	10.40	10.35	12.3	12,315	0.10%
2020/10/13	29.4	10.42	8	10.37	10.35	21.4	12,609	0.17%
2020/10/12	17.9	10.79	11.8	10.93	10.80	6.1	13,172	0.05%
2020/09/28	6	5.60	0	0.00	5.53	6	13,380	0.04%
2020/09/25	10	5.91	100	5.82	5.64	-90	13,275	-0.68%
2020/09/24	11	5.85	28	5.85	5.81	-17	13,135	-0.13%
2020/09/23	7	6.01	10	6.05	6.00	-3	13,040	-0.02%
2020/09/22	16	6.08	0	0.00	6.00	16	13,076	0.12%
2020/09/21	2	6.05	500	6.00	6.01	-498	13,134	-3.79%	大賣/鉅額交易
2020/09/18	19	6.14	4	6.15	6.11	15	13,122	0.11%
2020/09/17	0	0.00	33.5	6.23	6.18	-33.5	13,170	-0.25%
2020/09/16	16	6.29	20.5	6.29	6.29	-4.5	13,261	-0.03%
2020/09/15	2	6.23	0	0.00	6.36	2	13,174	0.02%
2020/09/14	13	6.46	0	0.00	6.35	13	12,959	0.10%
2020/09/11	0	0.00	5	6.48	6.43	-5	12,898	-0.04%
2020/09/10	52	6.49	80	6.53	6.42	-28	12,756	-0.22%
2020/09/09	20	6.31	60	6.28	6.40	-40	12,649	-0.32%
2020/09/08	62	6.43	206	6.35	6.25	-144	12,571	-1.15%	大賣/鉅額交易
2020/09/07	433	6.58	57	6.60	6.54	376	12,413	3.03%	大買/鉅額交易
2020/09/04	101	6.53	10	6.61	6.51	91	12,147	0.75%	大買/
2020/09/03	251	6.35	318	6.62	6.69	-67	11,812	-0.57%	大買/大賣/
2020/09/02	0	0.00	10	6.01	6.18	-10	10,890	-0.09%
2020/09/01	20	5.93	0	0.00	6.01	20	10,833	0.18%
2020/08/31	30	5.90	0	0.00	5.87	30	10,824	0.28%
2020/08/28	22	6.01	0	0.00	5.92	22	10,883	0.20%
2020/08/27	50	6.10	89	6.11	6.12	-39	10,860	-0.36%
2020/08/26	3	5.90	13	5.87	5.89	-10	10,522	-0.10%
2020/08/25	131	5.87	5	5.83	5.85	126	10,518	1.20%	大買/鉅額交易
2020/08/24	11	5.72	10	5.69	5.69	1	10,517	0.01%
2020/08/21	11	5.63	1	5.65	5.70	10	10,590	0.09%
2020/08/20	19	5.65	35	5.61	5.55	-16	10,736	-0.15%
2020/08/19	115	5.94	5	5.99	5.89	110	10,655	1.03%	大買/鉅額交易
2020/08/18	8.3	6.05	0.1	5.99	6.02	8.2	10,641	0.08%
2020/08/17	64	6.05	1	6.02	6.07	63	10,739	0.59%
2020/08/14	61	6.01	4	6.04	6.04	57	10,833	0.53%
2020/08/13	21	5.89	0	0.00	5.77	21	11,006	0.19%
2020/08/12	86	5.85	0	0.00	5.88	86	11,446	0.75%
2020/08/11	48	5.98	41	6.25	5.94	7	12,223	0.06%
2020/08/10	10	5.77	69.5	5.98	6.13	-59.5	11,838	-0.50%
2020/08/07	4	5.72	7	5.60	5.58	-3	11,704	-0.03%
2020/08/06	2	5.58	0	0.00	5.51	2	11,958	0.02%
2020/08/05	0	0.00	4	5.52	5.52	-4	12,396	-0.03%
2020/08/04	10	5.56	32	5.54	5.54	-22	12,581	-0.17%
2020/08/03	0	0.00	6	5.43	5.37	-6	12,865	-0.05%
2020/07/31	10	5.45	0	0.00	5.36	10	12,874	0.08%
2020/07/30	0	0.00	12	5.41	5.45	-12	12,845	-0.09%
2020/07/29	10	5.13	10	5.23	5.20	0	12,752	0.00%
2020/07/27	20	5.29	0	0.00	5.20	20	12,756	0.16%
2020/07/22	0	0.00	7.3	5.60	5.65	-7.3	12,643	-0.06%
2020/07/21	2	5.52	9	5.51	5.48	-7	12,557	-0.06%
2020/07/16	5	5.59	13	5.57	5.61	-8	12,411	-0.06%
2020/07/15	10	5.66	19	5.67	5.63	-9	12,360	-0.07%
2020/07/14	0	0.00	105	5.72	5.77	-105	12,309	-0.85%	大賣/鉅額交易
2020/07/13	10	6.02	5	5.95	5.92	5	12,195	0.04%
2020/07/10	100	6.01	2,096	5.90	5.90	-1,996	12,102	-16.49%	大賣/鉅額交易
2020/07/09	2	5.85	2	5.91	5.77	0	11,802	0.00%
2020/07/08	28	6.16	13	6.16	6.12	15	11,498	0.13%
2020/07/07	2,050	5.45	4	5.81	5.84	2,046	10,895	18.78%	大買/鉅額交易
2020/07/06	0	0.00	3	5.36	5.31	-3	10,586	-0.03%
2020/07/03	0	0.00	5	5.22	5.23	-5	10,535	-0.05%
2020/07/01	0	0.00	21	5.38	5.30	-21	10,472	-0.20%
2020/06/30	0	0.00	32	5.08	5.24	-32	10,311	-0.31%
2020/06/29	10	5.00	60	5.01	5.01	-50	10,136	-0.49%
2020/06/24	22	5.02	10	5.03	5.04	12	10,025	0.12%
2020/06/23	27	5.16	10	5.14	5.14	17	9,827	0.17%
2020/06/22	12	5.31	5.4	5.36	5.31	6.6	9,634	0.07%
2020/06/16	5	5.51	2.5	5.53	5.54	2.5	9,633	0.03%
2020/06/15	100	5.41	0	0.00	5.36	100	9,710	1.03%
2020/06/12	3	5.41	0	0.00	5.47	3	9,683	0.03%
2020/06/11	1	5.89	0	0.00	5.66	1	9,694	0.01%
2020/06/10	5	5.64	5	5.66	5.84	0	9,621	0.00%
2020/06/09	8	5.69	0	0.00	5.70	8	9,608	0.08%
2020/06/08	3	5.75	0.2	5.72	5.74	2.8	9,640	0.03%
2020/06/05	0	0.00	25	5.88	5.81	-25	9,576	-0.26%
2020/06/04	10	5.86	1	6.00	5.84	9	9,557	0.09%
2020/06/03	26	5.74	11.8	5.83	5.87	14.2	9,500	0.15%
2020/06/02	0	0.00	51	5.69	5.66	-51	9,359	-0.54%
2020/05/29	0	0.00	2	5.63	5.69	-2	9,279	-0.02%
2020/05/28	25	5.66	0	0.00	5.61	25	9,182	0.27%
2020/05/27	40	5.82	4	5.89	5.80	36	9,089	0.40%
2020/05/26	20	5.59	100	5.55	5.59	-80	8,919	-0.90%
2020/05/25	7	5.56	0	0.00	5.57	7	8,848	0.08%
2020/05/22	2.7	5.70	0	0.00	5.70	2.7	8,761	0.03%
2020/05/21	45	5.75	10.3	5.64	5.62	34.7	8,606	0.40%
2020/05/20	80	5.87	0.4	5.91	5.95	79.6	8,366	0.95%
2020/05/19	7	5.86	105	6.01	5.79	-98	7,940	-1.23%	大賣/
2020/05/18	137	6.49	351	6.98	6.40	-214	7,425	-2.88%	大買/大賣/鉅額交易
2020/05/15	112	7.10	5.4	7.10	7.10	106.6	6,484	1.64%	大買/鉅額交易
2020/05/14	0	0.00	5	6.46	6.46	-5	6,211	-0.08%
2020/05/13	23	5.88	12.2	5.81	5.88	10.8	5,918	0.18%
2020/05/12	16	5.33	0	0.00	5.35	16	5,527	0.29%
2020/05/11	0	0.00	4	4.87	4.87	-4	5,085	-0.08%
2020/05/08	15	4.39	13.5	4.43	4.43	1.5	4,875	0.03%
2020/05/05	0	0.00	10	4.91	4.91	-10	4,515	-0.22%
2020/05/04	73	4.91	0	0.00	4.90	73	4,537	1.61%
2020/04/29	3	4.96	2	5.05	4.99	1	4,634	0.02%
2020/04/27	0	0.00	4	4.94	5.00	-4	4,717	-0.08%
2020/04/24	1	4.80	0	0.00	4.79	1	4,701	0.02%
2020/04/17	6	5.02	1	5.06	4.99	5	4,617	0.11%
2020/04/16	0	0.00	1	5.05	5.05	-1	4,550	-0.02%
2020/04/15	0	0.00	3	5.08	5.09	-3	4,527	-0.07%
2020/04/10	1	4.84	2	4.82	4.84	-1	4,574	-0.02%
2020/04/08	60	4.70	0	0.00	4.82	60	4,523	1.33%
2020/04/07	26	4.46	0	0.00	4.52	26	4,451	0.58%
2020/04/06	0	0.00	1	4.30	4.33	-1	4,416	-0.02%
2020/04/01	0	0.00	3	4.34	4.39	-3	4,439	-0.07%
2020/03/31	0	0.00	7	4.32	4.24	-7	4,415	-0.16%
2020/03/30	0	0.00	50	4.25	4.23	-50	4,397	-1.14%
2020/03/26	1	4.20	50	4.18	4.17	-49	4,330	-1.13%
2020/03/25	3	4.26	0	0.00	4.20	3	4,378	0.07%
2020/03/24	2	4.08	10	4.13	4.08	-8	4,348	-0.18%
2020/03/23	0	0.00	5	3.72	3.98	-5	4,365	-0.11%
2020/03/20	19	3.67	0	0.00	3.78	19	4,419	0.43%
2020/03/18	0	0.00	10	3.94	3.82	-10	4,616	-0.22%
2020/03/17	15	3.82	7.3	3.60	3.87	7.7	4,644	0.17%
2020/03/16	10	4.18	0	0.00	3.97	10	4,658	0.21%
2020/03/13	18	4.07	0	0.00	4.15	18	4,670	0.39%
2020/03/12	10	4.50	0	0.00	4.50	10	4,522	0.22%
2020/03/11	2	5.04	0	0.00	4.90	2	4,477	0.04%
2020/03/10	75	4.95	11.7	4.81	4.95	63.3	4,460	1.42%
2020/03/09	1	5.00	21	5.02	4.95	-20	4,407	-0.45%
2020/03/06	20	5.18	2	5.26	5.22	18	4,367	0.41%
2020/03/04	2	5.24	5	5.28	5.24	-3	4,461	-0.07%
2020/03/03	5	5.36	0	0.00	5.32	5	4,499	0.11%
2020/03/02	0	0.00	4	5.10	5.23	-4	4,522	-0.09%
2020/02/27	0	0.00	1.1	5.38	5.34	-1.1	4,556	-0.02%
2020/02/24	60	5.80	0	0.00	5.76	60	4,677	1.28%
2020/02/20	0	0.00	20	5.92	5.94	-20	4,693	-0.43%
2020/02/19	0	0.00	2.9	5.94	5.90	-2.9	4,714	-0.06%
2020/02/13	0	0.00	10	5.98	5.99	-10	4,853	-0.21%
2020/02/11	0	0.00	1	6.00	6.00	-1	4,895	-0.02%
2020/02/10	10	5.96	0	0.00	5.88	10	4,894	0.20%
2020/02/07	0	0.00	5	6.00	5.96	-5	4,912	-0.10%
2020/02/06	5	6.18	10	5.96	6.12	-5	4,918	-0.10%
2020/02/05	1	5.86	0	0.00	5.87	1	4,979	0.02%
2020/02/03	0	0.00	41	5.38	5.55	-41	4,990	-0.82%
2020/01/31	0	0.00	28	5.89	5.86	-28	4,906	-0.57%
2020/01/30	11	6.05	0	0.00	5.99	11	4,890	0.22%
2020/01/20	0	0.00	80	6.65	6.65	-80	4,809	-1.66%
2020/01/13	0	0.00	20	6.73	6.70	-20	4,876	-0.41%
2020/01/09	1	6.79	0	0.00	6.78	1	4,910	0.02%
2020/01/08	20	6.75	12	6.71	6.71	8	4,936	0.16%
2020/01/07	18	6.79	0	0.00	6.81	18	4,923	0.37%
2020/01/06	3	6.78	0	0.00	6.80	3	4,938	0.06%
2020/01/03	30	7.19	0	0.00	7.02	30	4,869	0.62%
2020/01/02	1	7.13	52	7.14	7.14	-51	4,808	-1.06%
2019/12/31	0	0.00	12.3	7.12	7.12	-12.3	4,895	-0.25%
2019/12/30	0	0.00	11	7.16	7.15	-11	4,968	-0.22%
2019/12/26	5	7.17	0	0.00	7.16	5	5,135	0.10%
2019/12/25	2	7.11	0	0.00	7.10	2	5,223	0.04%
2019/12/24	5	7.15	0	0.00	7.10	5	5,254	0.10%
2019/12/23	5	7.06	0.3	7.03	7.08	4.7	5,252	0.09%
2019/12/20	10	7.09	0	0.00	7.07	10	5,265	0.19%
2019/12/19	1	7.15	53	7.24	7.16	-52	5,208	-1.00%
2019/12/18	5	7.17	0	0.00	7.18	5	5,243	0.10%
2019/12/17	13	7.26	10	7.28	7.25	3	5,187	0.06%
2019/12/16	55	7.46	27	7.32	7.49	28	5,088	0.55%
2019/12/13	20	7.17	0	0.00	7.19	20	4,858	0.41%
2019/12/12	0	0.00	4	7.18	7.15	-4	4,791	-0.08%
2019/12/11	7	7.29	26	7.27	7.23	-19	4,752	-0.40%
2019/12/10	3	7.16	5	7.13	7.10	-2	4,633	-0.04%
2019/12/09	0	0.00	3	6.96	6.98	-3	4,593	-0.07%
2019/12/05	5	6.95	100	6.90	6.93	-95	4,580	-2.07%
2019/12/02	111	7.19	0	0.00	7.08	111	5,470	2.03%	大買/鉅額交易
2019/11/29	1	7.00	0	0.00	6.98	1	5,479	0.02%
2019/11/28	8	7.02	2.6	7.03	7.04	5.4	5,477	0.10%
2019/11/27	8	6.94	0	0.00	6.92	8	5,468	0.15%
2019/11/26	10	6.94	1	6.98	6.92	9	5,457	0.16%
2019/11/25	6	6.96	0	0.00	7.06	6	5,383	0.11%
2019/11/22	0	0.00	8	6.88	6.90	-8	5,226	-0.15%
2019/11/21	13	6.88	1	6.90	6.88	12	5,237	0.23%
2019/11/19	0	0.00	0.8	6.97	7.01	-0.8	5,245	-0.02%
2019/11/15	0	0.00	2.8	7.00	7.00	-2.8	5,286	-0.05%
2019/11/14	2	7.20	307	7.21	7.05	-305	5,320	-5.73%	大賣/鉅額交易
2019/11/13	0	0.00	3	7.33	7.32	-3	5,256	-0.06%
2019/11/12	3	7.50	20	7.28	7.35	-17	5,284	-0.32%
2019/11/08	5	7.83	1	7.86	7.81	4	5,156	0.08%
2019/11/06	0	0.00	10	7.93	7.90	-10	5,130	-0.19%
2019/11/05	5	8.09	0	0.00	8.03	5	5,142	0.10%
2019/11/04	13.3	7.82	100	7.98	8.02	-86.7	5,174	-1.68%
2019/11/01	8	8.03	0	0.00	7.99	8	5,071	0.16%
2019/10/30	0	8.10	0	0.00	8.16	0	4,977	0.00%
2019/10/29	0.3	8.19	1.6	8.28	8.22	-1.4	4,954	-0.03%
2019/10/28	3	8.36	1.4	8.34	8.31	1.6	4,965	0.03%
2019/10/24	10	8.40	0	0.00	8.37	10	4,991	0.20%
2019/10/23	3	8.43	9	8.43	8.43	-6	4,999	-0.12%
2019/10/22	9	8.51	3	8.52	8.50	6	5,108	0.12%
2019/10/21	11	8.63	3	8.58	8.65	8	5,288	0.15%
2019/10/18	2	8.45	5	8.52	8.45	-3	5,495	-0.05%
2019/10/17	3	8.38	10.1	8.39	8.41	-7.1	5,462	-0.13%
2019/10/16	5	8.38	1.9	8.38	8.37	3.1	5,477	0.06%
2019/10/15	3.3	8.36	0	0.00	8.37	3.3	5,473	0.06%
2019/10/14	0.6	8.40	1	8.49	8.43	-0.4	5,459	-0.01%
2019/10/07	10	8.59	0	0.00	8.60	10	5,401	0.19%
2019/10/04	14	8.80	0	0.00	8.77	14	5,300	0.26%
2019/10/03	6	8.97	6	9.08	8.95	0	5,249	0.00%
2019/10/02	20	8.97	6	9.02	8.96	14	5,196	0.27%
2019/09/23	0	0.00	3	9.12	9.12	-3	4,952	-0.06%
2019/09/20	4	9.10	0	0.00	9.06	4	4,881	0.08%
2019/09/19	13	9.09	0	0.00	9.05	13	4,885	0.27%
2019/09/18	0	0.00	3	9.05	9.04	-3	4,849	-0.06%
2019/09/11	3	8.84	1	8.82	8.82	2	4,798	0.04%
2019/09/10	1	8.92	0	0.00	8.91	1	4,768	0.02%
2019/09/09	0	0.00	3	9.07	8.93	-3	4,785	-0.06%
2019/09/06	20	9.13	1	9.05	9.06	19	4,769	0.40%
2019/09/05	10	9.46	21	9.33	9.13	-11	4,741	-0.23%
2019/09/04	12	9.37	7	9.51	9.75	5	4,545	0.11%
2019/09/03	4	8.89	0	0.00	8.88	4	4,129	0.10%
2019/09/02	3	8.62	2.2	8.69	8.68	0.8	4,063	0.02%
2019/08/30	3	8.56	0	0.00	8.54	3	4,053	0.07%
2019/08/20	0	0.00	5	8.97	8.87	-5	4,209	-0.12%
2019/08/19	5	8.84	1	8.90	8.79	4	4,153	0.10%
2019/08/08	0	0.00	1	8.90	8.86	-1	4,360	-0.02%
2019/08/06	1	8.90	0	0.00	8.95	1	4,518	0.02%
2019/07/30	0	0.00	1	8.74	8.81	-1	4,797	-0.02%
2019/07/26	2	9.15	12	9.10	9.10	-10	4,782	-0.21%
2019/07/25	0	0.00	10	9.19	9.09	-10	4,767	-0.21%
2019/07/24	10	9.13	12	9.15	9.21	-2	4,753	-0.04%
2019/07/23	21	9.35	42	9.30	9.15	-21	4,775	-0.44%
2019/07/22	7	9.23	21.2	9.18	9.48	-14.2	4,604	-0.31%
2019/07/18	13	8.67	2	8.63	8.67	11	4,367	0.25%
2019/07/17	0	0.00	0.8	8.61	8.66	-0.8	4,380	-0.02%
2019/07/16	3.5	8.58	10	8.63	8.58	-6.5	4,389	-0.15%
2019/07/15	3	8.55	0	0.00	8.54	3	4,429	0.07%
2019/07/12	25	8.77	0	0.00	8.66	25	4,650	0.54%
2019/07/11	8	8.80	0	0.00	8.75	8	4,931	0.16%
2019/07/10	5	8.72	0	0.00	8.71	5	4,965	0.10%
2019/07/05	0	0.00	8	9.15	9.05	-8	5,071	-0.16%
2019/07/03	0	0.00	1	9.10	9.13	-1	5,311	-0.02%
2019/06/26	0	0.00	10	9.12	9.15	-10	5,677	-0.18%
2019/06/25	0	0.00	12	9.17	9.12	-12	5,864	-0.20%
2019/06/24	0	0.00	3	9.21	9.32	-3	5,948	-0.05%
2019/06/21	0	0.00	2	9.44	9.31	-2	6,000	-0.03%
2019/06/20	0	0.00	15	9.52	9.50	-15	6,071	-0.25%
2019/06/19	0	0.00	6	9.45	9.43	-6	6,223	-0.10%
2019/06/18	14	9.52	0	0.00	9.42	14	6,340	0.22%
2019/06/14	18	9.44	4	9.55	9.36	14	6,767	0.21%
2019/06/13	0	0.00	6	9.47	9.32	-6	7,083	-0.08%
2019/06/12	16	9.48	7	9.54	9.42	9	7,553	0.12%
2019/06/11	0	0.00	2	9.12	9.11	-2	7,877	-0.03%
2019/06/10	3	8.48	3	8.49	8.87	0	7,951	0.00%
2019/06/03	8	8.40	1	8.41	8.35	7	8,028	0.09%
2019/05/31	3.4	8.56	0	0.00	8.57	3.4	8,030	0.04%
2019/05/29	3.8	8.87	5	8.83	8.78	-1.2	8,003	-0.01%
2019/05/27	0	0.00	1	8.32	8.20	-1	8,100	-0.01%
2019/05/24	0.7	8.27	0	0.00	8.29	0.7	8,460	0.01%
2019/05/23	2	8.12	7	8.22	8.25	-5	8,466	-0.06%
2019/05/22	0	0.00	1	8.40	8.32	-1	8,460	-0.01%
2019/05/20	0	0.00	2.2	8.12	8.12	-2.2	8,475	-0.03%
2019/05/15	13	8.96	0	0.00	8.96	13	8,373	0.16%
2019/05/14	6	8.40	1	8.29	8.65	5	8,346	0.06%
2019/05/13	0	0.00	3	8.93	8.72	-3	8,332	-0.04%
2019/05/10	5	9.46	2	9.62	9.42	3	8,227	0.04%
2019/05/08	20	9.90	0	0.00	9.81	20	8,130	0.25%
2019/05/07	0.4	9.95	10	10.15	10.00	-9.6	8,134	-0.12%
2019/05/06	5	10.00	10	10.00	9.95	-5	8,155	-0.06%
2019/05/03	5	10.20	0	0.00	10.25	5	8,115	0.06%
2019/04/30	20	10.30	0	0.00	10.30	20	8,193	0.24%
2019/04/29	20	10.45	22	10.43	10.35	-2	8,233	-0.02%
2019/04/26	5	10.75	0	0.00	10.70	5	8,187	0.06%
2019/04/25	7	10.81	0	0.00	10.80	7	8,320	0.08%
2019/04/24	0	0.00	1	10.80	10.80	-1	8,451	-0.01%
2019/04/22	10	10.92	20	10.90	10.85	-10	8,609	-0.12%
2019/04/19	6	10.90	0	0.00	10.95	6	8,638	0.07%
2019/04/18	30	10.95	0	0.00	10.90	30	8,654	0.35%
2019/04/17	0	0.00	32	11.24	11.40	-32	8,525	-0.38%
2019/04/16	5	10.85	0	0.00	10.85	5	8,287	0.06%
2019/04/15	0	0.00	10	10.95	10.95	-10	8,364	-0.12%
2019/04/12	6	10.95	1	10.90	10.90	5	8,449	0.06%
2019/04/11	41	11.07	6	10.95	11.00	35	8,713	0.40%
2019/04/10	0	0.00	25	11.18	11.10	-25	8,785	-0.28%
2019/04/09	48	11.01	0	0.00	10.90	48	8,731	0.55%
2019/04/08	48	11.16	1.3	11.05	11.15	46.7	8,692	0.54%
2019/04/03	5	11.20	7	11.21	11.20	-2	8,751	-0.02%
2019/04/02	17.2	11.14	48	11.15	11.15	-30.8	9,159	-0.34%
2019/04/01	0	0.00	2	11.20	11.20	-2	9,330	-0.02%
2019/03/29	3	11.50	0	0.00	11.35	3	9,361	0.03%
2019/03/28	4	11.80	8	11.78	11.60	-4	9,774	-0.04%
2019/03/27	3	11.80	100.9	11.50	11.75	-97.9	9,897	-0.99%
2019/03/26	13.5	11.57	0	0.00	11.75	13.5	10,199	0.13%
2019/03/25	0	0.00	12	11.46	11.35	-12	10,238	-0.12%
2019/03/22	10	11.95	14	11.79	11.65	-4	10,313	-0.04%
2019/03/21	15	11.55	4	11.58	11.70	11	10,209	0.11%
2019/03/20	10	11.40	2	11.70	11.45	8	10,182	0.08%
2019/03/19	4	12.20	44	11.46	11.35	-40	10,308	-0.39%
2019/03/18	15	12.14	12	11.95	12.15	3	10,103	0.03%
2019/03/15	78	11.85	30	11.82	11.85	48	9,940	0.48%
2019/03/14	23	11.65	106	12.10	12.10	-83	9,624	-0.86%	大賣/
2019/03/13	2	11.10	104	11.15	11.00	-102	9,429	-1.08%	大賣/鉅額交易
2019/03/12	2	10.95	2	11.08	10.90	0	9,433	0.00%
2019/03/08	33	10.71	0	0.00	10.75	33	10,012	0.33%
2019/03/07	9	10.78	42.8	10.79	10.70	-33.8	10,666	-0.32%
2019/03/06	2	10.90	12.6	10.85	10.80	-10.6	11,110	-0.10%
2019/03/04	74	10.90	0	0.00	10.85	74	11,267	0.66%
2019/02/27	2	10.95	0	0.00	11.10	2	11,263	0.02%
2019/02/26	27	11.27	81	11.43	11.10	-54	11,271	-0.48%
2019/02/25	57	11.41	78.5	11.37	11.65	-21.5	11,171	-0.19%
2019/02/22	4	10.80	0	0.00	10.75	4	10,865	0.04%
2019/02/21	12	10.80	5	10.90	10.85	7	10,874	0.06%
2019/02/20	5	10.82	0	0.00	10.75	5	10,930	0.05%
2019/02/19	14	10.93	3	10.90	10.85	11	11,044	0.10%
2019/02/18	0	0.00	219	10.65	10.65	-219	11,252	-1.95%	大賣/鉅額交易
2019/02/15	0	0.00	10	10.70	10.65	-10	11,517	-0.09%
2019/02/14	3	10.85	0	0.00	10.85	3	11,661	0.03%
2019/02/13	28	10.94	0	0.00	10.85	28	11,747	0.24%
2019/02/12	30	10.80	0	0.00	11.05	30	11,995	0.25%
2019/01/30	0	0.00	90	10.75	10.80	-90	12,630	-0.71%
2019/01/29	2	10.75	1	10.90	10.75	1	13,013	0.01%
2019/01/25	62	10.95	10	10.95	11.00	52	13,203	0.39%
2019/01/24	13	11.10	0	0.00	10.95	13	13,388	0.10%
2019/01/23	15	11.07	15	10.93	10.95	0	13,555	0.00%
2019/01/22	0.2	10.90	90.4	11.14	10.90	-90.2	13,619	-0.66%
2019/01/21	2	11.30	2	11.30	11.10	0	13,753	0.00%
2019/01/18	5	11.24	0	0.00	11.25	5	13,840	0.04%
2019/01/17	9.2	11.36	15	11.37	11.20	-5.8	13,909	-0.04%
2019/01/16	1	11.80	5	11.78	11.70	-4	13,811	-0.03%
2019/01/15	12	11.66	76.2	11.61	11.70	-64.2	13,742	-0.47%
2019/01/14	0	0.00	1	11.20	11.30	-1	13,671	-0.01%
2019/01/11	50.2	11.20	0	0.00	11.15	50.2	13,796	0.36%
2019/01/10	10.2	11.50	6	11.42	11.40	4.2	13,861	0.03%
2019/01/09	3	11.50	20	11.55	11.45	-17	14,065	-0.12%
2019/01/08	0	0.00	16	11.43	11.40	-16	14,378	-0.11%
2019/01/07	0.2	11.40	22	11.35	11.45	-21.8	14,692	-0.15%
2019/01/04	1.2	11.14	21	11.15	11.20	-19.8	14,968	-0.13%
2019/01/03	35	11.63	29	11.55	11.50	6	15,096	0.04%
2019/01/02	2	11.00	2.7	11.11	11.25	-0.7	15,083	0.00%
2018/12/28	2.2	10.80	0	0.00	10.80	2.2	15,416	0.01%
2018/12/27	5.3	10.93	3	10.80	10.80	2.3	15,929	0.01%
2018/12/26	18.3	10.79	0	0.00	10.70	18.3	16,006	0.11%
2018/12/25	10	10.90	6	10.75	10.70	4	15,982	0.03%
2018/12/24	19	11.76	0	0.00	11.70	19	15,587	0.12%
2018/12/22	6	12.13	1	12.15	12.05	5	15,417	0.03%
2018/12/21	42.2	12.28	47	12.14	12.45	-4.8	15,434	-0.03%
2018/12/20	14	12.13	5	12.20	12.30	9	15,074	0.06%
2018/12/19	5	12.15	55	12.14	12.30	-50	14,853	-0.34%
2018/12/18	15.2	11.78	13	11.60	11.65	2.2	14,716	0.01%
2018/12/17	1	12.15	44	12.04	12.00	-43	15,161	-0.28%
2018/12/14	18	11.81	0	0.00	11.80	18	15,373	0.12%
2018/12/13	3.8	11.85	8	11.96	11.85	-4.2	15,531	-0.03%
2018/12/12	49	12.15	110	12.07	12.10	-61	15,775	-0.39%	大賣/
2018/12/11	39.2	11.70	5	11.65	11.65	34.2	15,938	0.21%
2018/12/10	78.2	12.10	13	11.78	11.80	65.2	16,218	0.40%
2018/12/07	7	11.74	5	12.26	12.40	2	16,260	0.01%
2018/12/06	138.1	11.67	33	11.85	11.40	105.1	16,499	0.64%	大買/鉅額交易
2018/12/05	2	12.13	10	12.20	12.40	-8	16,454	-0.05%
2018/12/04	10	13.10	5.1	13.07	12.65	4.9	16,390	0.03%
2018/12/03	36	12.89	2	12.83	12.60	34	16,245	0.21%
2018/11/30	8	12.35	112	12.05	12.45	-104	16,311	-0.64%	大賣/鉅額交易
2018/11/29	0	0.00	15.2	11.66	11.75	-15.2	15,856	-0.10%
2018/11/28	2	10.75	1	10.40	10.70	1	15,709	0.01%
2018/11/27	1	10.20	1	10.35	10.25	0	16,016	0.00%
2018/11/26	0	0.00	1	10.30	10.20	-1	16,448	-0.01%
2018/11/23	15	10.38	19.2	10.28	10.15	-4.2	16,740	-0.03%
2018/11/22	0	0.00	12	10.40	10.35	-12	17,149	-0.07%
2018/11/20	5	10.65	0.7	10.60	10.65	4.3	18,116	0.02%
2018/11/19	2	10.80	73	10.78	10.70	-71	18,386	-0.39%
2018/11/16	100	11.01	0	0.00	10.85	100	19,036	0.53%
2018/11/15	24	10.90	0	0.00	10.90	24	19,319	0.12%
2018/11/14	109	11.15	11	11.02	11.00	98	19,378	0.51%	大買/
2018/11/13	12.8	10.49	12	10.40	10.65	0.8	19,154	0.00%
2018/11/12	6.5	10.30	0.4	10.25	10.25	6.1	19,096	0.03%
2018/11/09	13	10.77	11	10.77	10.65	2	19,305	0.01%
2018/11/08	9	11.10	31	11.15	11.00	-22	19,167	-0.11%
2018/11/07	24	10.72	26	10.88	11.00	-2	19,126	-0.01%
2018/11/06	0.7	10.70	10	10.83	10.75	-9.3	18,968	-0.05%
2018/11/05	0.4	10.05	19	10.03	10.05	-18.6	18,809	-0.10%
2018/11/02	1	10.00	9	10.13	10.00	-8	18,887	-0.04%
2018/11/01	33	10.46	7.5	10.35	10.25	25.5	18,971	0.13%
2018/10/31	10	9.48	11	9.46	9.90	-1	19,004	-0.01%
2018/10/30	5.2	8.95	10.4	8.88	9.00	-5.2	19,032	-0.03%
2018/10/29	8.3	8.90	1	9.34	8.81	7.3	19,145	0.04%
2018/10/26	7.1	9.23	18.4	9.44	9.22	-11.3	19,314	-0.06%
2018/10/25	4.4	9.85	145.5	9.59	9.60	-141.1	19,799	-0.71%	大賣/鉅額交易
2018/10/24	2	10.15	0	0.00	10.20	2	20,151	0.01%
2018/10/23	85	10.36	5	10.31	10.25	80	20,632	0.39%
2018/10/22	61.9	10.57	2	10.55	10.55	59.9	21,035	0.28%
2018/10/19	25.4	10.52	0	0.00	10.75	25.4	21,499	0.12%
2018/10/18	7	10.63	0	0.00	10.60	7	22,055	0.03%
2018/10/17	20	10.88	5	11.32	10.55	15	22,715	0.07%
2018/10/16	11.2	11.02	8	11.08	11.00	3.2	22,987	0.01%
2018/10/15	51.9	10.46	2.7	10.69	10.50	49.2	23,722	0.21%
2018/10/12	3	9.67	17	10.05	10.45	-14	23,974	-0.06%
2018/10/11	48.4	9.54	68	9.50	9.50	-19.6	23,797	-0.08%
2018/10/09	31	10.73	5	10.68	10.55	26	23,993	0.11%
2018/10/08	32	10.65	15	10.68	10.25	17	24,133	0.07%
2018/10/05	39.5	11.28	21	12.09	11.25	18.5	24,601	0.08%
2018/10/04	9	12.61	21	12.60	12.50	-12	24,529	-0.05%
2018/10/03	4.1	13.00	0	0.00	12.95	4.1	24,981	0.02%
2018/10/01	5	13.45	6	13.42	13.50	-1	25,824	0.00%
2018/09/28	5	13.35	3.2	13.97	13.70	1.8	26,936	0.01%
2018/09/27	10	14.10	5	13.60	13.55	5	28,547	0.02%
2018/09/26	0	0.00	8	14.40	14.35	-8	29,047	-0.03%
2018/09/25	11.1	14.52	53	14.45	14.50	-41.9	30,335	-0.14%
2018/09/21	14	14.90	24	14.43	14.90	-10	31,472	-0.03%
2018/09/20	13	12.97	103	13.70	13.90	-90	31,397	-0.29%	大賣/
2018/09/19	40.5	12.60	7	12.65	12.65	33.5	31,418	0.11%
2018/09/18	16	13.03	34	12.43	12.55	-18	31,458	-0.06%
2018/09/17	102.7	13.39	1.2	13.35	13.35	101.5	31,507	0.32%	大買/鉅額交易
2018/09/05	51	10.87	24	10.98	10.75	27	31,617	0.09%
2018/09/04	40.6	10.66	15.1	10.51	10.75	25.5	31,469	0.08%
2018/09/03	91	10.89	83.7	10.39	10.40	7.3	31,613	0.02%
2018/08/31	21	11.35	0	0.00	11.30	21	31,930	0.07%
2018/08/30	76	11.10	10.1	11.20	11.15	65.9	32,542	0.20%
2018/08/29	11.2	11.01	8	11.00	11.15	3.2	32,869	0.01%
2018/08/28	0	0.00	4	11.60	11.25	-4	34,606	-0.01%
2018/08/27	5	10.90	11	10.85	10.90	-6	35,662	-0.02%
2018/08/24	21	11.25	0	0.00	10.85	21	37,687	0.06%
2018/08/23	28.5	11.09	7	11.24	10.95	21.5	38,272	0.06%
2018/08/22	0	0.00	110.2	10.21	11.40	-110.2	39,131	-0.28%	大賣/鉅額交易
2018/08/21	46.4	10.71	10	10.50	10.40	36.4	39,321	0.09%
2018/08/20	8	11.02	8	11.34	11.00	0	39,785	0.00%
2018/08/17	16	11.37	38.3	11.59	11.40	-22.3	39,693	-0.06%
2018/08/16	0	0.00	2	10.03	10.55	-2	39,336	-0.01%
2018/08/15	44.4	9.72	52	9.55	9.60	-7.6	39,603	-0.02%
2018/08/14	69	10.07	9.2	10.10	10.35	59.8	40,513	0.15%
2018/08/13	53.2	10.81	909.2	10.80	10.80	-856	40,113	-2.13%	大賣/鉅額交易
2018/08/10	17	12.29	8.2	12.68	12.00	8.8	39,972	0.02%
2018/08/09	8	13.09	33	13.13	12.95	-25	40,260	-0.06%
2018/08/08	8	13.09	18	13.32	13.10	-10	41,338	-0.02%
2018/08/07	79.4	13.01	27	12.88	12.90	52.4	41,468	0.13%
2018/08/06	62	13.57	12	13.66	13.45	50	41,792	0.12%
2018/08/03	17.9	13.95	68	13.41	13.90	-50.1	43,269	-0.12%
2018/08/02	117	14.82	13.5	14.16	14.05	103.5	45,013	0.23%	大買/鉅額交易
2018/08/01	6	14.70	19.3	14.97	15.10	-13.3	45,817	-0.03%
2018/07/31	9	14.38	108.3	14.52	14.70	-99.3	45,991	-0.22%	大賣/
2018/07/30	127	15.42	15	15.07	14.65	112	45,896	0.24%	大買/鉅額交易
2018/07/27	15	14.96	6	15.13	15.20	9	45,824	0.02%
2018/07/26	121	14.94	308	14.89	14.60	-187	45,953	-0.41%	大買/大賣/鉅額交易
2018/07/25	207	15.05	6.2	14.85	14.85	200.8	46,184	0.43%	大買/鉅額交易
2018/07/24	104.2	15.12	20	15.08	15.00	84.2	46,211	0.18%	大買/
2018/07/23	301	15.20	74	13.95	14.90	227	46,029	0.49%	大買/鉅額交易
2018/07/20	129	15.07	195	14.74	14.45	-66	46,309	-0.14%	大買/大賣/
2018/07/19	85	15.33	133	15.36	15.40	-48	46,882	-0.10%	大賣/
2018/07/18	43	15.15	83	15.05	14.90	-40	46,468	-0.09%
2018/07/17	59	15.58	23	15.75	15.50	36	46,123	0.08%
2018/07/16	39	16.52	55	16.72	16.15	-16	45,621	-0.04%
2018/07/13	44	16.28	115	16.03	16.75	-71	45,003	-0.16%	大賣/
2018/07/12	18	15.53	68.7	15.81	15.60	-50.7	44,392	-0.11%
2018/07/11	101	15.81	137.8	15.85	15.55	-36.8	44,173	-0.08%	大買/大賣/
2018/07/10	13	14.72	189.2	14.87	15.05	-176.2	43,593	-0.40%	大賣/鉅額交易
2018/07/09	0	0.00	110.1	13.97	13.70	-110.1	43,706	-0.25%	大賣/鉅額交易
2018/07/06	4.3	13.60	80	13.57	13.95	-75.7	44,429	-0.17%
2018/07/05	119	14.23	52	13.97	13.85	67	44,616	0.15%	大買/
2018/07/04	98	14.29	99	13.46	14.35	-1	44,216	0.00%
2018/07/03	10	13.87	15	13.99	13.65	-5	43,329	-0.01%
2018/07/02	50	14.00	11	13.68	13.70	39	42,882	0.09%
2018/06/29	246	15.12	19.8	14.88	14.65	226.2	42,332	0.53%	大買/鉅額交易
2018/06/28	712	15.12	1	14.80	15.00	711	41,940	1.70%	大買/鉅額交易
2018/06/27	226	14.49	447	15.21	14.55	-221	41,426	-0.53%	大買/大賣/鉅額交易
2018/06/26	613	13.55	189	14.13	15.05	424	40,386	1.05%	大買/大賣/鉅額交易
2018/06/25	39	14.70	80	14.63	14.60	-41	38,673	-0.11%
2018/06/22	241.5	16.27	78	16.31	16.20	163.5	38,095	0.43%	大買/鉅額交易
2018/06/21	245	18.60	91	18.85	17.95	154	36,866	0.42%	大買/鉅額交易
2018/06/20	89	17.14	605	16.70	17.80	-516	35,806	-1.44%	大賣/鉅額交易
2018/06/19	50	17.80	134	17.76	18.45	-84	36,024	-0.23%	大賣/
2018/06/15	0	0.00	495	17.65	17.70	-495	36,071	-1.37%	大賣/鉅額交易
2018/06/14	57	16.55	38	16.93	16.45	19	35,935	0.05%
2018/06/13	35	16.45	12	16.65	15.65	23	35,583	0.06%
2018/06/12	9	17.61	30.8	17.19	17.35	-21.8	35,099	-0.06%
2018/06/11	14	18.11	0	0.00	17.75	14	34,863	0.04%
2018/06/08	4	16.10	31	15.86	17.10	-27	34,505	-0.08%
2018/06/07	1,223	16.70	132.4	16.95	16.45	1,090.6	33,747	3.23%	大買/大賣/鉅額交易
2018/06/06	8	18.44	5	18.32	18.25	3	32,935	0.01%
2018/06/05	165	19.26	146	19.25	19.45	19	32,562	0.06%	大買/大賣/
2018/06/04	462	17.04	365.7	16.58	17.90	96.3	30,655	0.31%	大買/大賣/
2018/06/01	494	15.73	215.2	15.91	16.30	278.8	29,250	0.95%	大買/大賣/鉅額交易
2018/05/31	61	15.01	56.1	15.39	15.40	4.9	27,078	0.02%
2018/05/30	31	12.85	46.4	13.81	14.00	-15.4	26,186	-0.06%
2018/05/29	72	12.39	106.3	11.99	12.75	-34.3	24,891	-0.14%	大賣/
2018/05/28	39	12.01	61	11.62	12.10	-22	24,318	-0.09%
2018/05/25	81	11.10	5.5	11.12	11.00	75.5	23,627	0.32%
2018/05/24	53	11.36	88.5	11.48	11.30	-35.5	23,314	-0.15%
2018/05/23	122.8	11.24	29.1	11.70	11.55	93.7	23,091	0.41%	大買/
2018/05/22	105	11.51	18.5	11.49	11.55	86.6	22,704	0.38%	大買/
2018/05/21	18	10.50	131	10.19	10.50	-113	21,639	-0.52%	大賣/鉅額交易
2018/05/18	0	0.00	42	9.42	9.56	-42	21,408	-0.20%
2018/05/17	46	9.18	68.2	9.56	9.70	-22.2	21,214	-0.10%
2018/05/16	118	9.56	71	9.74	9.08	47	20,677	0.23%	大買/
2018/05/15	3	9.60	3.4	9.60	9.60	-0.4	19,619	0.00%
2018/05/14	70	8.71	20	8.73	8.73	50	19,636	0.25%
2018/05/11	116	7.86	168.5	7.89	7.94	-52.5	19,100	-0.27%	大買/大賣/
2018/05/10	183	7.21	106.5	7.22	7.22	76.5	17,537	0.44%	大買/大賣/
2018/05/09	1	6.22	22	6.37	6.57	-21	15,601	-0.13%
2018/05/08	0	0.00	38.4	6.20	6.20	-38.4	14,885	-0.26%
2018/05/07	0	0.00	42	5.63	5.64	-42	14,932	-0.28%
2018/05/04	0	0.00	0.4	5.64	5.68	-0.4	15,197	0.00%
2018/05/03	44	5.70	2	5.88	5.78	42	15,859	0.26%
2018/05/02	10.5	5.60	22.4	5.49	5.58	-11.9	16,669	-0.07%
2018/04/30	22	6.01	10	6.02	5.90	12	16,954	0.07%
2018/04/27	4	5.95	1	5.91	5.99	3	17,174	0.02%
2018/04/26	23	6.14	8	6.10	5.96	15	17,098	0.09%
2018/04/25	10	6.00	32.1	6.14	6.34	-22.1	16,215	-0.14%
2018/04/23	2	5.75	3	5.52	5.75	-1	15,086	-0.01%
2018/04/20	0	0.00	11.3	5.70	5.70	-11.3	14,944	-0.08%
2018/04/19	15	5.68	0	0.00	5.70	15	14,882	0.10%
2018/04/18	0.4	5.74	11	5.61	5.79	-10.6	14,791	-0.07%
2018/04/17	47	5.57	7	5.66	5.57	40	14,606	0.27%
2018/04/16	6	6.04	2	5.96	6.00	4	14,288	0.03%
2018/04/13	62	6.06	4	6.08	5.77	58	13,710	0.42%
2018/04/12	46	5.94	34.8	6.05	6.01	11.2	12,983	0.09%
2018/04/11	37	5.66	48	5.69	5.84	-11	12,051	-0.09%
2018/04/10	2	5.34	2	5.32	5.31	0	11,433	0.00%
2018/04/09	1	5.26	2	5.29	5.32	-1	11,420	-0.01%
2018/04/03	21	5.31	0	0.00	5.33	21	11,452	0.18%
2018/04/02	17	5.33	2	5.30	5.27	15	11,440	0.13%
2018/03/31	0	0.00	1	5.42	5.41	-1	11,331	-0.01%
2018/03/30	2	5.45	2	5.53	5.48	0	11,281	0.00%
2018/03/29	2	5.40	41	5.44	5.40	-39	11,222	-0.35%
2018/03/28	11	5.55	2	5.62	5.55	9	11,064	0.08%
2018/03/27	2	5.64	10	5.71	5.64	-8	10,975	-0.07%
2018/03/26	0	0.00	30	5.70	5.65	-30	10,876	-0.28%
2018/03/23	3	5.68	21.4	5.70	5.75	-18.4	10,692	-0.17%
2018/03/22	61.4	5.80	58	5.88	5.91	3.4	10,371	0.03%
2018/03/21	28.4	5.73	106.6	5.72	5.72	-78.2	9,677	-0.81%	大賣/
2018/03/20	2	5.31	27	5.28	5.32	-25	9,235	-0.27%
2018/03/19	14	5.15	4	5.28	5.19	10	9,088	0.11%
2018/03/16	4	5.22	0	0.00	5.16	4	9,045	0.04%
2018/03/15	1	5.24	3	5.27	5.26	-2	9,040	-0.02%
2018/03/14	3	5.21	1	5.26	5.22	2	9,020	0.02%
2018/03/13	0	0.00	5	5.29	5.26	-5	9,046	-0.06%
2018/03/12	0	0.00	5	5.26	5.25	-5	9,054	-0.06%
2018/03/09	1	5.25	2	5.31	5.32	-1	9,016	-0.01%
2018/03/08	0	0.00	12	5.25	5.23	-12	8,940	-0.13%
2018/03/07	16	5.32	15	5.33	5.23	1	8,911	0.01%
2018/03/06	10	5.19	0	0.00	5.18	10	8,844	0.11%
2018/03/05	1	5.11	1	5.18	5.11	0	8,800	0.00%
2018/03/02	1	5.15	1	5.16	5.13	0	8,828	0.00%
2018/03/01	11	5.10	0	0.00	5.21	11	8,826	0.12%
2018/02/27	0	0.00	19	5.26	5.25	-19	8,781	-0.22%
2018/02/26	0.9	5.37	1	5.42	5.37	-0.1	8,685	0.00%
2018/02/23	2	5.42	39	5.47	5.41	-37	8,607	-0.43%
2018/02/22	38	5.44	16	5.55	5.38	22	8,451	0.26%
2018/02/21	3	5.04	368	4.90	5.34	-365	8,203	-4.45%	大賣/鉅額交易
2018/02/12	1.5	4.86	0	0.00	4.86	1.5	8,112	0.02%
2018/02/08	1	4.87	2	4.93	4.88	-1	7,927	-0.01%
2018/02/07	1	5.10	0	0.00	4.93	1	7,901	0.01%
2018/02/06	28	4.96	0	0.00	4.95	28	7,822	0.36%
2018/02/05	7	5.36	0	0.00	5.34	7	7,563	0.09%
2018/02/02	10	5.53	2	5.54	5.52	8	7,454	0.11%
2018/02/01	21	5.66	1	5.63	5.57	20	7,397	0.27%
2018/01/31	11	5.71	17	5.65	5.60	-6	7,280	-0.08%
2018/01/30	22	5.69	40	5.62	5.54	-18	6,919	-0.26%
2018/01/29	381	5.93	15	5.87	5.90	366	6,446	5.68%	大買/鉅額交易
2018/01/26	168.3	5.96	28	5.97	5.91	140.3	6,108	2.30%	大買/鉅額交易
2018/01/25	136	5.86	27	5.92	5.65	109	5,247	2.08%	大買/鉅額交易
2018/01/24	59	5.67	49	5.73	5.77	10	4,060	0.25%
2018/01/23	239	5.19	48.6	5.12	5.25	190.4	3,311	5.75%	大買/鉅額交易
2018/01/22	25	4.81	26	4.79	4.78	-1	2,862	-0.03%
2018/01/19	5	4.68	0	0.00	4.68	5	2,766	0.18%
2018/01/18	0	0.00	16	4.72	4.72	-16	2,728	-0.59%
2018/01/17	2	4.70	0	0.00	4.67	2	2,672	0.07%
2018/01/12	20	4.65	0	0.00	4.65	20	2,665	0.75%
2018/01/11	0	0.00	3	4.63	4.61	-3	2,682	-0.11%
2018/01/10	0	0.00	10	4.60	4.60	-10	2,691	-0.37%
2018/01/05	0	0.00	14.6	4.73	4.71	-14.6	2,752	-0.53%
2018/01/04	5	4.68	0.7	4.65	4.70	4.3	2,749	0.16%
2018/01/02	5	4.72	1	4.73	4.78	4	2,693	0.15%