錸德 (2349)-犇亞-鑫豐券商分點個股進出

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
7.66
漲跌
▲0.06
漲幅
+0.79%
成交量
3,057張
產業
上市光電類股
313人加入追蹤

立即追蹤
本地時間:13:30

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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/15	0	0.00	0.2	7.65	7.66	-0.2	1,309	-0.02%
2024/05/14	2	7.56	0	0.00	7.60	2	1,273	0.16%
2024/05/13	2	7.55	6	7.65	7.66	-4	1,259	-0.32%
2024/05/10	0	0.00	3	7.52	7.53	-3	1,213	-0.25%
2024/05/09	1	7.48	0	0.00	7.45	1	1,203	0.08%
2024/05/07	2	7.47	0	0.00	7.43	2	1,211	0.17%
2024/05/03	3	7.68	0	0.00	7.63	3	1,172	0.26%
2024/05/02	0	0.00	5	7.65	7.68	-5	1,162	-0.43%
2024/04/30	2	7.68	0	0.00	7.63	2	1,143	0.17%
2024/04/29	4	7.73	0	0.00	7.72	4	1,132	0.35%
2024/04/26	6	7.42	2	7.78	7.78	4	1,095	0.37%
2024/04/24	1	7.34	0	0.00	7.34	1	1,005	0.10%
2024/04/23	18	7.32	0	0.00	7.33	18	1,007	1.79%
2024/04/22	3	7.27	8	7.30	7.29	-5	1,004	-0.50%
2024/04/19	0	7.29	6	7.28	7.26	-6	988	-0.61%
2024/04/18	1	7.37	0	0.00	7.37	1	964	0.10%
2024/04/16	4	7.54	0	0.00	7.34	4	955	0.42%
2024/04/12	2	7.74	0	0.00	7.74	2	935	0.21%
2024/04/11	1	7.79	0	0.00	7.80	1	927	0.11%
2024/04/09	1	7.76	0	0.00	7.77	1	910	0.11%
2024/04/08	0	7.70	0	0.00	7.71	0	901	0.00%
2024/04/02	1	7.75	0	0.00	7.74	1	880	0.11%
2024/04/01	0	0.00	4	7.76	7.75	-4	880	-0.45%
2024/03/26	1	7.80	0	0.00	7.75	1	876	0.11%
2024/03/22	2	7.87	0	0.00	7.82	2	896	0.22%
2024/03/21	0.7	7.73	0	0.00	7.78	0.7	893	0.08%
2024/03/20	4	7.74	0	0.00	7.74	4	893	0.45%
2024/03/19	6	7.84	0	0.00	7.81	6	894	0.67%
2024/03/18	2	7.89	49	7.81	7.86	-47	893	-5.26%
2024/03/15	0.7	7.80	0	0.00	7.78	0.7	895	0.08%
2024/03/14	4	7.88	0	0.00	7.87	4	889	0.45%
2024/03/13	1	7.96	0	0.00	7.96	1	900	0.11%
2024/03/12	1	8.07	18	8.07	8.06	-17	924	-1.84%
2024/03/11	4	7.74	5	7.79	7.81	-1	999	-0.10%
2024/03/08	3	7.72	1	7.72	7.72	2	1,034	0.19%
2024/03/05	0	0.00	2	7.84	7.84	-2	1,039	-0.19%
2024/03/04	2	7.86	2	7.94	7.90	0	1,044	0.00%
2024/03/01	3	7.87	0	0.00	7.88	3	1,040	0.29%
2024/02/29	4	7.73	6	7.86	7.95	-2	1,037	-0.19%
2024/02/27	1	7.86	0	0.00	7.80	1	1,019	0.10%
2024/02/26	2	7.87	0	0.00	7.83	2	1,016	0.20%
2024/02/23	2	7.87	0	0.00	7.86	2	1,007	0.20%
2024/02/22	1	7.92	0	0.00	7.92	1	1,016	0.10%
2024/02/21	3	7.99	1	7.98	7.95	2	1,022	0.20%
2024/02/20	1	7.98	0	0.00	8.01	1	1,032	0.10%
2024/02/19	1	8.05	0	0.00	8.05	1	1,034	0.10%
2024/02/01	1	7.82	0	0.00	7.80	1	1,027	0.10%
2024/01/26	1	7.95	0	0.00	7.90	1	1,021	0.10%
2024/01/16	3	7.95	0	0.00	7.94	3	1,007	0.30%
2024/01/12	1	8.06	0	0.00	8.05	1	1,002	0.10%
2024/01/11	0	0.00	2	8.05	8.04	-2	1,004	-0.20%
2024/01/09	12	8.05	0	0.00	8.04	12	1,023	1.17%
2024/01/08	3	8.14	5	8.13	8.13	-2	1,017	-0.20%
2024/01/05	1	8.08	0	0.00	8.06	1	1,013	0.10%
2024/01/04	10	8.05	71	8.05	8.05	-61	1,029	-5.92%
2024/01/03	16	8.10	0	0.00	8.09	16	1,028	1.56%
2024/01/02	5.1	8.17	5	8.24	8.17	0.1	1,021	0.01%
2023/12/28	0	0.00	5	8.19	8.19	-5	1,031	-0.48%
2023/12/27	8	8.13	25	8.17	8.15	-17	1,026	-1.66%
2023/12/26	11	8.13	5.9	8.14	8.13	5.1	1,023	0.50%
2023/12/25	15	8.10	8	8.16	8.10	7	1,018	0.69%
2023/12/22	10	8.16	0	0.00	8.16	10	1,013	0.99%
2023/12/20	0	0.00	5	8.17	8.22	-5	1,015	-0.49%
2023/12/19	16	8.15	3	8.12	8.11	13	1,005	1.29%
2023/12/18	10	8.26	6	8.29	8.25	4	1,004	0.40%
2023/12/15	0	0.00	1	8.30	8.30	-1	1,005	-0.10%
2023/12/12	1	8.29	0	0.00	8.25	1	992	0.10%
2023/12/11	11	8.37	6	8.38	8.36	5	980	0.51%
2023/12/08	63	8.48	1	8.51	8.45	62	966	6.41%
2023/12/07	2	8.49	2	8.52	8.42	0	950	0.00%
2023/12/06	3	8.61	0	0.00	8.67	3	911	0.33%
2023/12/05	15	8.30	2	8.40	8.41	13	789	1.65%
2023/12/04	17	8.26	6	8.24	8.20	11	748	1.47%
2023/12/01	0	0.00	15	8.22	8.29	-15	748	-2.00%
2023/11/30	10	8.11	3	8.07	8.13	7	743	0.94%
2023/11/29	3	8.10	0	0.00	8.08	3	733	0.41%
2023/11/28	1	8.08	1	8.18	8.13	0	729	0.00%
2023/11/24	2	8.18	0	0.00	8.18	2	722	0.28%
2023/11/22	0	0.00	2	8.18	8.20	-2	729	-0.27%
2023/11/21	1	8.23	0	0.00	8.22	1	731	0.14%
2023/11/16	0	0.00	1	8.09	8.09	-1	719	-0.14%
2023/11/15	1	7.98	0	0.00	8.01	1	715	0.14%
2023/11/01	1	7.86	0	0.00	7.87	1	786	0.13%
2023/10/25	4	7.96	0	0.00	8.05	4	887	0.45%
2023/10/23	0	0.00	1	7.85	7.85	-1	906	-0.11%
2023/10/20	3	7.82	0	0.00	7.83	3	925	0.32%
2023/10/18	1	7.88	0	0.00	7.88	1	964	0.10%
2023/10/11	0	0.00	2	8.00	8.03	-2	1,071	-0.19%
2023/10/05	0	0.00	2	8.06	8.06	-2	1,095	-0.18%
2023/10/04	0	0.00	7	8.05	8.03	-7	1,112	-0.63%
2023/10/02	1	8.15	0	0.00	8.15	1	1,141	0.09%
2023/09/26	1	8.19	0	0.00	8.21	1	1,211	0.08%
2023/09/25	4	8.24	0	0.00	8.21	4	1,226	0.33%
2023/09/11	1	8.47	0	0.00	8.46	1	1,661	0.06%
2023/09/05	0	8.57	1	8.58	8.65	-1	1,806	-0.06%
2023/09/04	1	8.55	1	8.55	8.50	0	1,840	0.00%
2023/09/01	6	8.52	0	0.00	8.53	6	1,924	0.31%
2023/08/28	1	8.38	0	0.00	8.32	1	2,335	0.04%
2023/08/22	1	8.46	0	0.00	8.39	1	2,599	0.04%
2023/08/15	0	0.00	50	8.58	8.59	-50	2,864	-1.75%
2023/08/11	4	8.62	0	0.00	8.56	4	2,869	0.14%
2023/08/09	4	8.92	0	0.00	8.90	4	2,894	0.14%
2023/08/08	3	8.90	0	0.00	8.89	3	2,895	0.10%
2023/08/04	3	8.89	0	0.00	8.98	3	2,888	0.10%
2023/08/02	1	9.01	0	0.00	8.92	1	2,880	0.03%
2023/07/26	2	9.13	0	0.00	9.11	2	2,798	0.07%
2023/07/24	1	9.22	0	0.00	9.21	1	2,776	0.04%
2023/07/19	12	9.51	0	0.00	9.43	12	2,786	0.43%
2023/07/18	1	9.57	0	0.00	9.57	1	2,807	0.04%
2023/07/17	1	9.84	1	9.82	9.82	0	2,785	0.00%
2023/07/14	0	0.00	4	9.39	9.42	-4	2,745	-0.15%
2023/07/07	1	9.37	0	0.00	9.37	1	2,872	0.03%
2023/07/06	3	9.50	0	0.00	9.50	3	2,905	0.10%
2023/06/29	0	0.00	1	9.79	9.79	-1	2,999	-0.03%
2023/06/27	0	0.00	0.3	10.05	9.71	-0.3	3,046	-0.01%
2023/06/26	0	0.00	15	9.87	10.05	-15	3,048	-0.49%
2023/06/20	4	9.59	10	9.55	9.55	-6	2,977	-0.20%
2023/06/16	12	9.44	0	0.00	9.44	12	2,941	0.41%
2023/06/15	4	9.55	0	0.00	9.43	4	2,899	0.14%
2023/06/14	10	9.81	0	0.00	9.75	10	2,829	0.35%
2023/06/12	19	10.00	1	9.90	9.89	18	2,804	0.64%
2023/06/09	1	9.93	2	10.05	9.99	-1	2,770	-0.04%
2023/06/08	12	10.05	10	10.00	9.98	2	2,756	0.07%
2023/06/07	11	9.98	0	0.00	10.00	11	2,748	0.40%
2023/06/06	11	10.00	10	10.05	9.88	1	2,685	0.04%
2023/06/05	2	10.00	10.1	10.03	10.00	-8.1	2,619	-0.31%
2023/06/02	1	9.90	17	9.95	9.91	-16	2,525	-0.63%
2023/06/01	0	0.00	27	9.71	9.70	-27	2,391	-1.13%
2023/05/31	0	0.00	27	9.63	9.72	-27	2,320	-1.16%
2023/05/26	33	9.58	10	9.54	9.32	23	2,190	1.05%
2023/05/25	40	9.80	36	9.79	9.83	4	2,076	0.19%
2023/05/24	0	0.00	5	9.16	9.14	-5	1,866	-0.27%
2023/05/19	0	0.00	5	9.15	9.09	-5	1,977	-0.25%
2023/05/17	4	8.92	0	0.00	8.92	4	1,951	0.20%
2023/05/15	10	9.13	9	9.22	9.09	1	1,924	0.05%
2023/05/10	0	0.00	0.6	8.89	8.93	-0.6	1,875	-0.03%
2023/05/05	2	8.99	0	0.00	8.98	2	1,890	0.11%
2023/04/26	1	8.81	1	8.92	8.94	0	1,985	0.00%
2023/04/24	1	9.09	1	9.19	9.09	0	1,957	0.00%
2023/04/18	0	9.31	0	0.00	9.29	0	1,870	0.00%
2023/04/17	0	0.00	1	9.34	9.36	-1	1,852	-0.05%
2023/04/14	1	9.42	1	9.43	9.43	0	1,822	0.00%
2023/04/13	0	0.00	4.1	9.32	9.27	-4.1	1,760	-0.23%
2023/04/12	1	9.18	3	9.19	9.34	-2	1,738	-0.12%
2023/04/11	10	9.20	10	9.29	9.17	0	1,690	0.00%
2023/04/10	2	9.47	20	9.53	9.34	-18	1,649	-1.09%
2023/04/07	1	8.81	39	8.81	8.83	-38	1,520	-2.50%
2023/04/06	24	8.89	2	8.86	8.88	22	1,509	1.46%
2023/03/30	15	8.99	0	0.00	8.99	15	1,479	1.01%
2023/03/29	2	9.04	11	8.99	9.04	-9	1,463	-0.61%
2023/03/27	2	9.04	38	9.08	9.09	-36	1,386	-2.60%
2023/03/24	1	8.78	4	8.80	8.78	-3	1,320	-0.23%
2023/03/21	0	0.00	2	8.35	8.39	-2	1,254	-0.16%
2023/03/13	0	0.00	0.1	8.58	8.62	-0.1	1,362	-0.01%
2023/03/10	1	8.88	0	0.00	8.81	1	1,370	0.07%
2023/03/08	10	8.85	4	8.81	8.76	6	1,399	0.43%
2023/03/06	2	8.74	0	0.00	8.71	2	1,383	0.14%
2023/03/02	1	8.52	0	0.00	8.52	1	1,379	0.07%
2023/03/01	0	0.00	103	8.55	8.53	-103	1,374	-7.49%	大賣/鉅額交易
2023/02/24	2	8.74	5	8.62	8.61	-3	1,359	-0.22%
2023/02/23	0	0.00	9	8.67	8.70	-9	1,347	-0.67%
2023/02/22	0	0.00	30	8.61	8.64	-30	1,344	-2.23%
2023/02/21	10	8.60	7	8.75	8.71	3	1,325	0.22%
2023/02/20	32	8.82	5.3	8.86	8.90	26.7	1,293	2.06%
2023/02/17	20.2	8.35	0	0.00	8.33	20.2	1,210	1.67%
2023/02/16	0.4	8.26	0	8.25	8.30	0.4	1,211	0.03%
2023/02/15	0	8.26	0	0.00	8.26	0	1,205	0.00%
2023/02/14	5	8.22	5	8.22	8.22	0	1,195	0.00%
2023/02/09	1	8.26	10	8.20	8.18	-9	1,205	-0.75%
2023/02/07	2	8.24	0	0.00	8.27	2	1,195	0.17%
2023/02/06	0	0.00	17	8.18	8.15	-17	1,190	-1.43%
2023/02/03	0	0.00	23	8.28	8.23	-23	1,187	-1.94%
2023/02/02	0	0.00	3	8.29	8.30	-3	1,177	-0.25%
2023/01/31	3	8.18	0	0.00	8.14	3	1,136	0.26%
2023/01/30	0	0.00	1	8.12	8.25	-1	1,111	-0.09%
2023/01/16	8	7.86	0	0.00	7.93	8	1,062	0.75%
2023/01/12	0	0.00	10	7.88	7.79	-10	1,060	-0.94%
2023/01/11	5	7.89	0	0.00	7.86	5	1,051	0.48%
2023/01/10	0	0.00	5.7	7.88	7.89	-5.7	1,044	-0.55%
2023/01/09	0	0.00	1	7.94	7.90	-1	1,052	-0.09%
2022/12/27	1	7.79	0	0.00	7.79	1	1,059	0.09%
2022/12/22	10	7.83	0	0.00	7.88	10	1,075	0.93%
2022/12/16	1	7.91	0	0.00	7.90	1	1,088	0.09%
2022/12/15	6	8.13	0	0.00	8.06	6	1,071	0.56%
2022/12/14	75	8.13	0	0.00	8.13	75	1,068	7.02%
2022/12/13	13	8.23	3	8.16	8.10	10	1,066	0.94%
2022/12/09	1	8.12	1	8.16	8.16	0	1,105	0.00%
2022/12/08	0	0.00	2	8.01	8.00	-2	1,090	-0.18%
2022/12/07	45	8.25	13	8.25	8.13	32	1,059	3.02%
2022/12/06	0	0.00	20	8.01	7.96	-20	996	-2.01%
2022/12/05	0	0.00	10	7.91	7.88	-10	978	-1.02%
2022/12/02	10	7.85	4	7.79	7.90	6	969	0.62%
2022/12/01	14	8.14	17	8.16	8.10	-3	929	-0.32%
2022/11/30	0	0.00	10	7.40	7.49	-10	861	-1.16%
2022/11/29	1	7.29	85	7.33	7.35	-84	869	-9.66%
2022/11/28	0	0.00	106	7.33	7.30	-106	876	-12.09%	大賣/鉅額交易
2022/11/25	60	7.41	0	7.46	7.40	60	888	6.75%
2022/11/24	141	7.44	0	0.00	7.46	141	890	15.83%	大買/鉅額交易
2022/11/23	2	7.34	0	7.31	7.40	2	882	0.23%
2022/11/08	2	7.35	0	0.00	7.28	2	1,257	0.16%
2022/11/03	0	0.00	3	7.15	7.17	-3	1,250	-0.24%
2022/11/01	3	7.07	0	0.00	7.19	3	1,260	0.24%
2022/10/28	1	7.00	4	7.08	7.00	-3	1,271	-0.24%
2022/10/27	4	7.07	0	0.00	7.09	4	1,277	0.31%
2022/10/17	0	0.00	10	7.01	7.09	-10	1,292	-0.77%
2022/10/14	3	7.19	0	0.00	7.16	3	1,288	0.23%
2022/10/06	0	0.00	1	7.53	7.49	-1	1,303	-0.08%
2022/10/05	11	7.62	0	0.00	7.51	11	1,316	0.84%
2022/10/04	0	0.00	10	7.60	7.63	-10	1,315	-0.76%
2022/10/03	0	0.00	10	7.57	7.54	-10	1,324	-0.75%
2022/09/23	0	0.00	4	8.28	8.17	-4	1,401	-0.29%
2022/09/21	1	8.30	0	0.00	8.30	1	1,417	0.07%
2022/09/20	0	0.00	1	8.43	8.42	-1	1,419	-0.07%
2022/09/05	1	8.14	0	0.00	8.13	1	1,463	0.07%
2022/09/02	0	0.00	2	8.37	8.30	-2	1,464	-0.14%
2022/08/26	0	0.00	5	8.56	8.53	-5	1,441	-0.35%
2022/08/25	2	8.48	0	0.00	8.48	2	1,429	0.14%
2022/08/24	6	8.43	2	8.38	8.40	4	1,432	0.28%
2022/08/22	0	0.00	2	8.59	8.55	-2	1,407	-0.14%
2022/08/19	5	8.72	10	8.74	8.74	-5	1,389	-0.36%
2022/08/18	0	0.00	2	8.48	8.52	-2	1,350	-0.15%
2022/08/17	15	8.63	19	8.70	8.56	-4	1,333	-0.30%
2022/08/16	12	8.82	23	8.81	8.71	-11	1,258	-0.87%
2022/08/15	15	8.02	19	8.30	8.32	-4	1,145	-0.35%
2022/08/11	0	0.00	2	7.50	7.47	-2	1,054	-0.19%
2022/08/05	0	0.00	1	7.25	7.30	-1	1,066	-0.09%
2022/08/04	1	7.17	0	0.00	7.16	1	1,072	0.09%
2022/08/03	3	7.25	2	7.24	7.20	1	1,066	0.09%
2022/08/02	1	7.30	0	0.00	7.31	1	1,065	0.09%
2022/08/01	2	7.41	0	0.00	7.42	2	1,061	0.19%
2022/07/28	0	0.00	1	7.48	7.37	-1	1,076	-0.09%
2022/07/26	2	7.45	0	0.00	7.40	2	1,075	0.19%
2022/07/25	1	7.45	0	0.00	7.48	1	1,083	0.09%
2022/07/18	0	0.00	2	7.38	7.40	-2	1,145	-0.17%
2022/07/15	1	7.25	1	7.28	7.34	0	1,139	0.00%
2022/07/14	2	7.33	0	0.00	7.33	2	1,138	0.18%
2022/07/11	0	0.00	1	7.52	7.48	-1	1,128	-0.09%
2022/06/30	1	7.81	0	0.00	7.65	1	1,084	0.09%
2022/06/29	2	8.08	0	0.00	8.05	2	1,067	0.19%
2022/06/28	3	8.08	0	0.00	8.15	3	1,065	0.28%
2022/06/27	25	8.16	0	0.00	8.20	25	1,070	2.34%
2022/06/21	0	0.00	1	8.07	8.20	-1	1,075	-0.09%
2022/06/17	1	8.62	0	0.00	8.51	1	1,063	0.09%
2022/06/10	1	8.77	104	8.77	8.77	-103	1,057	-9.74%	大賣/鉅額交易
2022/06/09	0	0.00	70	8.91	8.87	-70	1,060	-6.60%
2022/06/02	21	8.88	7	8.93	8.93	14	1,137	1.23%
2022/06/01	66	8.93	0	0.00	8.92	66	1,181	5.59%
2022/05/26	7	8.85	0	0.00	8.80	7	1,258	0.56%
2022/05/23	14	8.88	0	0.00	8.92	14	1,353	1.03%
2022/05/19	95	8.80	2	8.78	8.80	93	1,406	6.61%
2022/05/16	1	8.72	46	8.73	8.70	-45	1,465	-3.07%
2022/05/13	8	8.71	0	0.00	8.70	8	1,483	0.54%
2022/05/12	0	0.00	10	8.71	8.64	-10	1,515	-0.66%
2022/05/11	1	8.79	0	0.00	8.77	1	1,527	0.07%
2022/05/10	0	0.00	1	8.90	8.90	-1	1,554	-0.06%
2022/05/09	0	0.00	4	8.86	8.74	-4	1,590	-0.25%
2022/05/05	24	9.10	4	9.13	9.06	20	1,621	1.23%
2022/05/04	5	9.03	0	0.00	9.03	5	1,655	0.30%
2022/04/28	0	0.00	3	8.90	8.90	-3	1,929	-0.16%
2022/04/27	4	8.75	0	0.00	8.86	4	2,054	0.19%
2022/04/21	0	0.00	40	9.00	9.02	-40	2,284	-1.75%
2022/04/20	10	8.99	101	8.98	9.00	-91	2,358	-3.86%	大賣/
2022/04/19	0	0.00	1	9.00	8.96	-1	2,416	-0.04%
2022/04/13	0	9.07	1	9.09	9.09	-1	2,950	-0.03%
2022/04/12	0	8.99	0	0.00	8.99	0	3,177	0.00%
2022/04/11	0	9.01	0	0.00	9.00	0	3,584	0.00%
2022/04/07	2	9.07	0	0.00	9.05	2	4,631	0.04%
2022/04/06	0	9.14	0	0.00	9.13	0	5,197	0.00%
2022/04/01	0	9.13	0	0.00	9.15	0	5,288	0.00%
2022/03/31	1	9.16	0	0.00	9.16	1	5,399	0.02%
2022/03/30	0	9.18	0	0.00	9.21	0	5,485	0.00%
2022/03/24	1	9.32	9	9.28	9.31	-8	5,713	-0.14%
2022/03/23	0	9.25	2	9.32	9.30	-2	5,731	-0.03%
2022/03/22	25	9.27	0	0.00	9.31	25	5,787	0.43%
2022/03/17	30	9.23	2	9.25	9.25	28	5,971	0.47%
2022/03/16	9	9.14	0	0.00	9.09	9	6,202	0.15%
2022/03/15	0	0.00	5	9.10	9.10	-5	6,443	-0.08%
2022/03/14	5	9.15	0	9.16	9.24	5	6,453	0.08%
2022/03/10	85	9.30	0	0.00	9.30	85	6,458	1.32%
2022/03/09	0	0.00	10	9.12	9.15	-10	6,456	-0.15%
2022/03/07	0	9.18	0	0.00	9.17	0	6,471	0.00%
2022/03/04	10	9.52	0	0.00	9.44	10	6,609	0.15%
2022/03/03	0	9.57	0	0.00	9.59	0	6,602	0.00%
2022/03/02	0	9.47	0	0.00	9.47	0	6,639	0.00%
2022/03/01	0	9.49	3	9.47	9.57	-3	6,652	-0.05%
2022/02/25	1	9.46	0	0.00	9.43	1	6,668	0.02%
2022/02/21	2	9.65	0	0.00	9.65	2	6,611	0.03%
2022/02/17	20	9.65	0	0.00	9.69	20	6,620	0.30%
2022/02/16	1	9.67	0	0.00	9.70	1	6,617	0.02%
2022/02/15	1	9.55	0	0.00	9.55	1	6,641	0.02%
2022/02/14	0	9.78	0	0.00	9.63	0	6,638	0.00%
2022/02/11	0	9.90	0	0.00	9.85	0	6,615	0.00%
2022/02/09	2	9.99	0	0.00	9.97	2	6,627	0.03%
2022/02/08	2	9.79	0	9.85	9.84	2	6,634	0.03%
2022/01/26	0	0.00	5	9.41	9.45	-5	6,704	-0.07%
2022/01/25	0	0.00	77	9.36	9.45	-77	6,687	-1.15%
2022/01/24	5	9.70	0	0.00	9.78	5	6,613	0.08%
2022/01/21	15	10.07	0	0.00	9.90	15	6,555	0.23%
2022/01/20	33	10.48	30	10.32	10.20	3	6,482	0.05%
2022/01/19	10	10.20	0	0.00	10.05	10	6,359	0.16%
2022/01/18	5	9.95	2	9.80	9.80	3	6,266	0.05%
2022/01/17	2	10.10	0	10.00	10.05	2	6,218	0.03%
2022/01/14	0	0.00	3	9.90	9.80	-3	6,190	-0.05%
2022/01/13	16	10.02	20	10.00	10.00	-4	6,126	-0.07%
2022/01/11	28	10.25	3	10.10	10.10	25	6,006	0.42%
2022/01/10	3.3	10.60	3	10.80	10.60	0.3	5,829	0.01%
2022/01/07	5	10.75	0	0.00	10.60	5	5,747	0.09%
2022/01/06	0	0.00	12	11.00	11.00	-12	5,605	-0.21%
2022/01/05	13	11.33	128	11.20	11.25	-115	5,463	-2.10%	大賣/鉅額交易
2022/01/04	34	11.63	29	11.58	11.65	5	5,238	0.10%
2022/01/03	25	11.14	71	11.36	11.40	-46	4,828	-0.95%
2021/12/30	39	11.73	285.9	11.38	11.75	-246.9	4,470	-5.52%	大賣/鉅額交易
2021/12/29	150	10.93	82	11.13	11.25	68	3,769	1.80%	大買/
2021/12/28	25	10.34	0	0.00	10.25	25	3,205	0.78%
2021/12/27	0	0.00	2	10.20	10.25	-2	3,139	-0.06%
2021/12/24	0	0.00	10	10.05	9.97	-10	3,049	-0.33%
2021/12/23	0	0.00	32	9.90	9.97	-32	2,973	-1.08%
2021/12/22	33	9.99	1	9.97	9.90	32	2,868	1.12%
2021/12/21	1	9.46	0	0.00	9.50	1	2,749	0.04%
2021/12/20	20	9.46	0	0.00	9.49	20	2,772	0.72%
2021/12/17	0	0.00	0.2	9.45	9.50	-0.2	2,775	-0.01%
2021/12/16	50	9.59	0	0.00	9.47	50	2,760	1.81%
2021/12/15	30	9.45	10	9.49	9.45	20	2,712	0.74%
2021/12/14	11	9.42	0	0.00	9.42	11	2,690	0.41%
2021/12/13	1	9.82	13	9.89	9.82	-12	2,609	-0.46%
2021/12/10	13	10.06	3	10.25	9.93	10	2,513	0.40%
2021/12/09	0	0.00	69.1	9.97	10.15	-69.1	2,274	-3.04%
2021/12/07	3	9.19	0	0.00	9.15	3	2,006	0.15%
2021/12/03	0	0.00	20	9.15	9.18	-20	2,007	-1.00%
2021/12/01	21	9.26	5	9.03	9.24	16	1,987	0.80%
2021/11/30	6	8.90	0	0.00	8.90	6	1,968	0.30%
2021/11/26	45.8	9.33	0	0.00	9.20	45.8	1,829	2.50%
2021/11/24	0	0.00	6	9.55	9.51	-6	1,751	-0.34%
2021/11/23	0	9.74	2	9.69	9.59	-2	1,737	-0.11%
2021/11/22	1	9.66	32	9.69	9.66	-31	1,728	-1.79%
2021/11/19	25	9.60	10	9.58	9.56	15	1,727	0.87%
2021/11/18	15	9.58	0	0.00	9.58	15	1,736	0.86%
2021/11/15	1	9.55	0	0.00	9.54	1	1,798	0.06%
2021/11/12	12	9.58	80	9.60	9.56	-68	1,807	-3.76%
2021/11/08	0	0.00	5	10.00	9.95	-5	1,969	-0.25%
2021/11/05	10	9.97	0	0.00	9.94	10	2,105	0.47%
2021/11/04	12	10.04	14	10.16	10.10	-2	2,265	-0.09%
2021/10/29	6	9.81	0	0.00	9.78	6	3,046	0.20%
2021/10/28	3	9.75	5	9.94	9.90	-2	3,040	-0.07%
2021/10/26	0	0.00	85	9.65	9.70	-85	3,032	-2.80%
2021/10/25	0	0.00	27	9.57	9.57	-27	3,012	-0.90%
2021/10/22	69	9.47	0	0.00	9.54	69	3,050	2.26%
2021/10/18	0	0.00	1	9.38	9.38	-1	3,139	-0.03%
2021/10/15	1	9.32	0	0.00	9.31	1	3,183	0.03%
2021/10/13	2	9.20	0	0.00	9.25	2	3,257	0.06%
2021/10/12	28	9.21	2	9.35	9.35	26	3,286	0.79%
2021/10/06	2	9.12	0	0.00	9.08	2	3,358	0.06%
2021/10/04	1	9.34	0	0.00	9.15	1	3,397	0.03%
2021/09/28	128	9.64	0	0.00	9.68	128	3,502	3.65%	大買/鉅額交易
2021/09/27	0	0.00	20	9.61	9.71	-20	3,672	-0.54%
2021/09/24	1	9.58	0	0.00	9.59	1	3,853	0.03%
2021/09/22	0	0.00	4	9.49	9.53	-4	3,917	-0.10%
2021/09/17	5	9.56	0	0.00	9.62	5	3,924	0.13%
2021/09/16	8	9.46	5	9.49	9.50	3	3,929	0.08%
2021/09/10	14	9.56	13	9.59	9.59	1	4,010	0.02%
2021/09/09	0	0.00	0.3	9.54	9.59	-0.3	4,037	-0.01%
2021/09/08	15	9.48	0	0.00	9.47	15	4,035	0.37%
2021/09/07	0	0.00	1	9.56	9.60	-1	4,050	-0.02%
2021/09/03	75	9.94	1	9.91	9.88	74	4,049	1.83%
2021/09/02	0	0.00	36	9.86	9.90	-36	4,044	-0.89%
2021/09/01	1	9.80	0	0.00	9.83	1	4,023	0.02%
2021/08/31	0	0.00	12	9.58	9.69	-12	4,015	-0.30%
2021/08/26	13	9.72	15	9.66	9.68	-2	4,103	-0.05%
2021/08/20	1	9.41	0	0.00	9.43	1	4,200	0.02%
2021/08/19	11	9.55	95	9.60	9.55	-84	4,214	-1.99%
2021/08/18	17	9.84	0	0.00	9.82	17	4,214	0.40%
2021/08/17	2	9.53	1	9.82	9.82	1	4,233	0.02%
2021/08/16	6.1	9.55	0	0.00	9.53	6.1	4,225	0.14%
2021/08/13	5	9.91	0	0.00	9.91	5	4,188	0.12%
2021/08/12	59	10.16	0	0.00	10.15	59	4,177	1.41%
2021/08/11	95	10.78	18	10.54	10.65	77	4,159	1.85%
2021/08/10	49	10.61	37	10.86	10.40	12	4,112	0.29%
2021/08/09	58	11.58	80.4	11.56	11.50	-22.4	4,094	-0.55%
2021/08/06	6	11.40	0.9	11.40	11.40	5.1	3,679	0.14%
2021/08/05	0	0.00	15.4	10.37	10.40	-15.4	3,635	-0.42%
2021/08/04	8	9.46	1	9.46	9.46	7	3,665	0.19%
2021/08/03	3	9.45	0	0.00	9.42	3	3,794	0.08%
2021/08/02	3	9.47	0	0.00	9.46	3	3,851	0.08%
2021/07/29	7	9.57	0	0.00	9.58	7	3,959	0.18%
2021/07/28	6	9.59	0	0.00	9.56	6	4,050	0.15%
2021/07/27	0	0.00	3	9.84	9.78	-3	4,183	-0.07%
2021/07/26	8	10.00	5	9.93	10.00	3	4,288	0.07%
2021/07/23	5	9.76	18	9.73	9.75	-13	4,398	-0.30%
2021/07/22	0	0.00	62	9.67	9.60	-62	4,517	-1.37%
2021/07/20	1	9.94	0	0.00	9.89	1	4,712	0.02%
2021/07/16	5	10.00	15	10.00	9.95	-10	5,379	-0.19%
2021/07/15	7	10.01	2	10.00	9.94	5	6,101	0.08%
2021/07/14	2	9.76	1	9.70	9.72	1	6,521	0.02%
2021/07/13	0	0.00	6.1	9.95	9.86	-6.1	6,684	-0.09%
2021/07/07	0	0.00	6	9.90	9.86	-6	7,050	-0.09%
2021/07/05	0	0.00	12	10.13	10.20	-12	7,236	-0.17%
2021/07/02	88.2	10.22	43	10.36	9.90	45.2	7,364	0.61%
2021/07/01	48	10.06	19	9.83	10.15	29	7,257	0.40%
2021/06/30	2	9.27	1	9.27	9.24	1	7,216	0.01%
2021/06/29	8.2	9.23	0	0.00	9.16	8.2	7,237	0.11%
2021/06/28	2	9.34	0	0.00	9.32	2	7,271	0.03%
2021/06/25	3	9.47	0	0.00	9.42	3	7,458	0.04%
2021/06/23	1	9.44	0.4	9.45	9.43	0.6	7,676	0.01%
2021/06/22	2	9.35	0	0.00	9.32	2	7,680	0.03%
2021/06/21	26	9.40	0	0.00	9.31	26	7,686	0.34%
2021/06/18	32	9.65	0	0.00	9.64	32	7,719	0.41%
2021/06/17	1	9.77	0	0.00	9.77	1	7,809	0.01%
2021/06/15	2	9.82	0	0.00	9.77	2	7,863	0.03%
2021/06/11	3	9.86	0	0.00	9.81	3	7,876	0.04%
2021/06/09	8	9.85	0	0.00	9.78	8	7,892	0.10%
2021/06/07	0	0.00	1	9.93	9.91	-1	7,915	-0.01%
2021/06/02	0	10.11	3	10.05	10.10	-3	7,873	-0.04%
2021/06/01	0	0.00	82	10.13	10.15	-82	7,850	-1.04%
2021/05/31	3	9.99	10	10.05	10.00	-7	7,835	-0.09%
2021/05/28	0	9.71	5	9.76	9.75	-5	7,797	-0.06%
2021/05/27	4	9.61	1	9.61	9.45	3	7,779	0.04%
2021/05/26	8	9.64	0	0.00	9.63	8	7,747	0.10%
2021/05/25	8	9.55	5	9.59	9.56	3	7,756	0.04%
2021/05/24	4	9.41	2	9.49	9.41	2	7,789	0.03%
2021/05/21	8	9.45	0	0.00	9.38	8	7,817	0.10%
2021/05/20	0	0.00	2	9.37	9.20	-2	7,829	-0.03%
2021/05/19	33	8.93	1	8.88	9.08	32	7,813	0.41%
2021/05/18	14	8.95	12	8.95	9.04	2	7,769	0.03%
2021/05/17	24	8.45	145	8.45	8.37	-121	7,684	-1.57%	大賣/鉅額交易
2021/05/14	5	9.34	5	9.55	9.30	0	7,592	0.00%
2021/05/13	12	9.71	8	9.73	9.61	4	7,488	0.05%
2021/05/12	53	10.26	25	10.07	9.95	28	7,372	0.38%
2021/05/11	22	10.82	20	11.20	10.40	2	7,214	0.03%
2021/05/10	9	11.21	261	11.12	11.20	-252	7,096	-3.55%	大賣/鉅額交易
2021/05/07	281	11.18	2	11.10	11.25	279	7,074	3.94%	大買/鉅額交易
2021/05/06	24	10.89	0	0.00	10.85	24	7,054	0.34%
2021/05/04	46	11.33	10	11.85	11.15	36	6,914	0.52%
2021/05/03	13	12.15	1	12.00	11.95	12	6,757	0.18%
2021/04/29	22.9	12.46	37	12.55	12.45	-14.1	6,688	-0.21%
2021/04/28	0	0.00	33	12.45	12.80	-33	6,581	-0.50%
2021/04/27	6	12.53	82	12.60	12.60	-76	6,603	-1.15%
2021/04/26	40.8	12.51	33	12.55	12.80	7.8	6,606	0.12%
2021/04/23	65	12.12	11	12.28	12.20	54	6,475	0.83%
2021/04/22	174	12.65	55	12.80	12.10	119	6,339	1.88%	大買/鉅額交易
2021/04/21	173	13.29	142	13.38	13.35	31	5,837	0.53%	大買/大賣/
2021/04/20	19	12.17	97	12.41	12.90	-78	5,116	-1.52%
2021/04/19	42	11.73	51	11.60	11.75	-9	4,727	-0.19%
2021/04/16	30.2	11.32	22	11.33	11.35	8.2	4,570	0.18%
2021/04/15	2	11.15	0	0.00	11.15	2	4,514	0.04%
2021/04/14	1	10.60	26.3	10.79	11.10	-25.3	4,503	-0.56%
2021/04/13	33	11.43	35.3	11.42	11.00	-2.3	4,482	-0.05%
2021/04/12	20	11.12	98.6	11.06	11.20	-78.6	4,375	-1.80%
2021/04/09	11.2	11.10	134	11.06	11.00	-122.8	4,303	-2.85%	大賣/鉅額交易
2021/04/08	170	11.11	259	11.12	11.20	-89	4,228	-2.10%	大買/大賣/
2021/04/07	12	10.77	0	0.00	10.90	12	4,120	0.29%
2021/04/06	72	10.84	53	10.94	10.80	19	4,131	0.46%
2021/04/01	20	10.50	2	10.45	10.50	18	4,043	0.45%
2021/03/31	14	10.58	24	10.55	10.50	-10	4,142	-0.24%
2021/03/30	248	10.76	124	10.80	10.75	124	4,362	2.84%	大買/大賣/鉅額交易
2021/03/29	7	10.39	10	10.35	10.40	-3	4,267	-0.07%
2021/03/26	72.8	10.63	75	10.65	10.50	-2.2	4,228	-0.05%
2021/03/25	11.5	10.30	0	0.00	10.20	11.5	4,168	0.27%
2021/03/24	1	10.30	0.6	10.25	10.40	0.4	4,211	0.01%
2021/03/23	13	10.44	5	10.70	10.30	8	4,220	0.19%
2021/03/22	36	10.61	47	10.52	10.70	-11	4,224	-0.26%
2021/03/19	0	10.30	0	0.00	10.25	0	4,164	0.00%
2021/03/18	11	10.38	14.3	10.35	10.40	-3.3	4,191	-0.08%
2021/03/17	7	10.20	0	0.00	10.20	7	4,353	0.16%
2021/03/16	15	10.15	0	0.00	10.20	15	4,478	0.33%
2021/03/15	10	10.10	25.1	10.15	10.20	-15.1	4,705	-0.32%
2021/03/12	18	10.22	14	10.32	10.20	4	5,115	0.08%
2021/03/11	39	10.22	25	10.25	10.20	14	5,812	0.24%
2021/03/10	5	10.10	5.8	10.19	10.15	-0.8	5,905	-0.01%
2021/03/09	0	10.10	13	10.06	10.05	-13	6,132	-0.21%
2021/03/08	1	10.10	0	0.00	10.10	1	6,247	0.02%
2021/03/05	28	10.10	10.3	10.20	10.10	17.7	6,490	0.27%
2021/03/04	0.2	10.20	3	10.25	10.30	-2.8	6,734	-0.04%
2021/03/03	24	10.21	1	10.25	10.15	23	6,827	0.34%
2021/03/02	8	10.42	0	0.00	10.20	8	7,054	0.11%
2021/02/26	1	10.40	51	10.40	10.45	-50	7,239	-0.69%
2021/02/25	6	10.55	0	0.00	10.55	6	7,266	0.08%
2021/02/24	48	10.65	2	10.75	10.45	46	7,299	0.63%
2021/02/23	29	10.53	66	10.58	10.60	-37	7,284	-0.51%
2021/02/22	38	10.45	0	0.00	10.45	38	7,350	0.52%
2021/02/19	0	10.35	17	10.21	10.40	-17	7,398	-0.23%
2021/02/18	0	10.05	6	10.20	10.10	-6	7,385	-0.08%
2021/02/17	11	10.02	8	10.04	10.10	3	7,394	0.04%
2021/02/05	22	9.97	3	9.98	9.91	19	7,387	0.26%
2021/02/04	2	10.10	0	0.00	10.10	2	7,331	0.03%
2021/02/03	2	10.20	0	0.00	10.15	2	7,320	0.03%
2021/02/02	1	10.15	0	0.00	10.20	1	7,341	0.01%
2021/02/01	3	10.13	3	10.20	10.15	0	7,348	0.00%
2021/01/29	0	10.17	0	0.00	10.15	0	7,378	0.00%
2021/01/28	0	10.35	11	10.35	10.20	-11	7,437	-0.15%
2021/01/27	2	10.35	0	0.00	10.35	2	7,434	0.03%
2021/01/25	2	10.38	1	10.35	10.40	1	7,451	0.01%
2021/01/22	12	10.26	10	10.50	10.60	2	7,455	0.03%
2021/01/21	20	10.50	20	10.58	10.35	0	7,446	0.00%
2021/01/19	27	10.31	41	10.62	11.20	-14	7,358	-0.19%
2021/01/18	10	10.25	7	10.21	10.20	3	7,326	0.04%
2021/01/15	16	10.36	1	10.45	10.30	15	7,334	0.20%
2021/01/14	34.8	10.57	25	10.64	10.50	9.8	7,375	0.13%
2021/01/13	4	10.55	10	10.65	10.55	-6	7,438	-0.08%
2021/01/12	20	10.48	15	10.38	10.35	5	7,503	0.07%
2021/01/11	7	10.60	0	0.00	10.60	7	7,617	0.09%
2021/01/08	16	10.54	10	10.55	10.65	6	7,992	0.08%
2021/01/07	30	10.70	11	10.75	10.65	19	8,153	0.23%
2021/01/06	3	10.68	32	10.70	10.60	-29	8,144	-0.36%
2021/01/05	17	10.94	30	10.92	10.85	-13	8,141	-0.16%
2020/12/31	18	11.01	10	11.10	10.90	8	8,498	0.09%
2020/12/30	25	11.15	5	11.15	11.00	20	8,655	0.23%
2020/12/29	5	11.25	0	0.00	11.05	5	8,752	0.06%
2020/12/28	0	0.00	2	11.20	11.20	-2	8,855	-0.02%
2020/12/25	36	11.25	15	11.28	11.35	21	8,937	0.23%
2020/12/24	89	11.54	87	11.52	11.55	2	8,998	0.02%
2020/12/23	13	10.68	48	10.76	11.05	-35	8,876	-0.39%
2020/12/22	11	10.88	12.4	10.96	10.65	-1.4	8,902	-0.02%
2020/12/21	25	10.94	23	11.05	10.95	2	9,078	0.02%
2020/12/18	43	10.80	0	0.00	10.80	43	9,291	0.46%
2020/12/17	3	10.65	9	10.75	10.75	-6	9,370	-0.06%
2020/12/16	0.1	10.70	10	10.75	10.80	-9.9	9,538	-0.10%
2020/12/15	2	10.73	35	10.70	10.65	-33	9,633	-0.34%
2020/12/14	24	10.84	5	10.78	10.95	19	9,739	0.20%
2020/12/11	25	11.18	12	10.94	10.90	13	9,948	0.13%
2020/12/10	50	11.52	14	11.50	11.45	36	10,159	0.35%
2020/12/09	56.7	11.70	10	11.70	11.75	46.7	10,542	0.44%
2020/12/08	69	11.88	111	11.93	11.95	-42	11,314	-0.37%	大賣/
2020/12/07	131	12.23	92	12.01	12.30	39	11,057	0.35%	大買/
2020/12/04	3	11.17	41	11.15	11.20	-38	10,467	-0.36%
2020/12/03	21	11.33	30.2	11.36	11.25	-9.2	10,447	-0.09%
2020/12/02	47	11.15	1	11.35	11.10	46	10,410	0.44%
2020/12/01	40	11.19	36.5	11.35	11.40	3.5	10,667	0.03%
2020/11/30	36.2	11.24	144	11.58	11.00	-107.8	10,487	-1.03%	大賣/鉅額交易
2020/11/27	30	11.13	18	11.25	11.20	12	10,355	0.12%
2020/11/26	18	11.15	58	11.32	11.20	-40	10,322	-0.39%
2020/11/25	39	11.00	29.6	10.81	11.15	9.4	10,155	0.09%
2020/11/24	2.2	10.45	57	10.46	10.50	-54.8	10,123	-0.54%
2020/11/23	20.9	10.41	0	0.00	10.50	20.9	10,210	0.20%
2020/11/20	6	10.71	0	0.00	10.70	6	10,250	0.06%
2020/11/19	2.7	10.79	19.6	10.87	10.80	-16.9	10,348	-0.16%
2020/11/18	7	10.60	7.6	10.59	10.60	-0.6	10,504	-0.01%
2020/11/16	6.3	10.34	6	10.45	10.35	0.3	10,691	0.00%
2020/11/13	2	10.45	12	10.48	10.50	-10	11,339	-0.09%
2020/11/12	9	10.37	5	10.45	10.40	4	11,765	0.03%
2020/11/11	26	10.35	0	0.00	10.35	26	11,900	0.22%
2020/11/10	4.2	10.44	5	10.55	10.40	-0.8	11,905	-0.01%
2020/11/09	3	10.63	7	10.60	10.60	-4	11,936	-0.03%
2020/11/06	7	10.64	6.9	10.74	10.70	0.1	12,028	0.00%
2020/11/05	3.9	10.93	12.1	10.91	10.85	-8.2	12,035	-0.07%
2020/11/04	1	10.45	3	10.50	10.40	-2	11,987	-0.02%
2020/11/03	0	0.00	9	10.45	10.45	-9	12,058	-0.07%
2020/11/02	2	10.25	2	10.35	10.30	0	12,074	0.00%
2020/10/30	2	10.48	5.5	10.58	10.40	-3.5	12,130	-0.03%
2020/10/29	1	10.55	13.1	10.57	10.50	-12.1	12,205	-0.10%
2020/10/28	21	10.79	3.5	10.93	10.70	17.5	12,258	0.14%
2020/10/27	1.9	10.55	1	10.70	10.55	0.9	12,277	0.01%
2020/10/26	7	10.59	8	10.58	10.50	-1	12,347	-0.01%
2020/10/23	6	10.78	12.8	10.75	10.80	-6.8	12,336	-0.05%
2020/10/22	5	10.90	17	10.84	10.75	-12	12,372	-0.10%
2020/10/21	26	11.30	0	0.00	11.10	26	12,432	0.21%
2020/10/20	6	11.59	15	11.60	11.55	-9	12,409	-0.07%
2020/10/19	24	11.80	14	11.91	11.75	10	12,444	0.08%
2020/10/16	32.3	11.57	31.6	11.55	11.70	0.7	12,426	0.01%
2020/10/15	2	10.25	21	11.22	11.35	-19	12,199	-0.16%
2020/10/14	3	10.35	43	10.33	10.35	-40	12,315	-0.32%
2020/10/13	11.3	10.44	51	10.39	10.35	-39.7	12,609	-0.31%
2020/10/12	86	11.03	55.1	10.88	10.80	30.9	13,172	0.23%
2020/09/28	50	5.57	0	0.00	5.53	50	13,380	0.37%
2020/09/25	16	5.69	6	5.64	5.64	10	13,275	0.08%
2020/09/24	12	5.85	8	5.92	5.81	4	13,135	0.03%
2020/09/23	15	6.02	10	5.99	6.00	5	13,040	0.04%
2020/09/22	2	5.98	1	6.03	6.00	1	13,076	0.01%
2020/09/21	26	6.10	0	0.00	6.01	26	13,134	0.20%
2020/09/18	64	6.16	2	6.15	6.11	62	13,122	0.47%
2020/09/17	23	6.23	36	6.23	6.18	-13	13,170	-0.10%
2020/09/16	87.3	6.34	50	6.31	6.29	37.3	13,261	0.28%
2020/09/15	35	6.20	45	6.27	6.36	-10	13,174	-0.08%
2020/09/14	26	6.45	0	0.00	6.35	26	12,959	0.20%
2020/09/11	0	0.00	45	6.42	6.43	-45	12,898	-0.35%
2020/09/10	50	6.46	53	6.51	6.42	-3	12,756	-0.02%
2020/09/09	5	6.33	38	6.40	6.40	-33	12,649	-0.26%
2020/09/08	107	6.46	128	6.33	6.25	-21	12,571	-0.17%	大買/大賣/
2020/09/07	152	6.68	180	6.61	6.54	-28	12,413	-0.23%	大買/大賣/
2020/09/04	92	6.49	143	6.56	6.51	-51	12,147	-0.42%	大賣/
2020/09/03	379	6.60	207	6.41	6.69	172	11,812	1.46%	大買/大賣/鉅額交易
2020/09/02	4	5.95	11	5.99	6.18	-7	10,890	-0.06%
2020/09/01	14	5.94	5	5.99	6.01	9	10,833	0.08%
2020/08/31	10	5.90	61	5.87	5.87	-51	10,824	-0.47%
2020/08/28	77	6.00	23	6.03	5.92	54	10,883	0.50%
2020/08/27	34	6.12	72	6.02	6.12	-38	10,860	-0.35%
2020/08/26	2	5.90	0	0.00	5.89	2	10,522	0.02%
2020/08/25	8	5.88	246	5.84	5.85	-238	10,518	-2.26%	大賣/鉅額交易
2020/08/24	39	5.70	0	0.00	5.69	39	10,517	0.37%
2020/08/21	1	5.66	0	0.00	5.70	1	10,590	0.01%
2020/08/20	19	5.66	30	5.69	5.55	-11	10,736	-0.10%
2020/08/19	4	5.97	72	5.94	5.89	-68	10,655	-0.64%
2020/08/18	2	6.02	71	6.05	6.02	-69	10,641	-0.65%
2020/08/17	101	6.01	89	6.01	6.07	12	10,739	0.11%	大買/
2020/08/14	42	5.99	28	6.04	6.04	14	10,833	0.13%
2020/08/13	8	5.84	17	5.82	5.77	-9	11,006	-0.08%
2020/08/12	10	5.83	190	5.77	5.88	-180	11,446	-1.57%	大賣/鉅額交易
2020/08/11	58	6.12	58	6.24	5.94	0	12,223	0.00%
2020/08/10	43	6.04	9	6.00	6.13	34	11,838	0.29%
2020/08/07	16	5.60	18	5.62	5.58	-2	11,704	-0.02%
2020/08/06	5	5.53	4	5.58	5.51	1	11,958	0.01%
2020/08/05	6	5.52	5	5.53	5.52	1	12,396	0.01%
2020/08/04	7	5.52	5	5.52	5.54	2	12,581	0.02%
2020/08/03	5	5.38	5	5.47	5.37	0	12,865	0.00%
2020/07/31	142	5.39	0	0.00	5.36	142	12,874	1.10%	大買/鉅額交易
2020/07/30	45	5.50	0	0.00	5.45	45	12,845	0.35%
2020/07/29	41	5.20	0.6	5.17	5.20	40.4	12,752	0.32%
2020/07/28	126	5.14	15	5.12	5.16	111	12,758	0.87%	大買/鉅額交易
2020/07/27	27	5.23	4	5.21	5.20	23	12,756	0.18%
2020/07/24	6	5.46	4	5.43	5.39	2	12,716	0.02%
2020/07/23	12	5.56	11	5.67	5.60	1	12,657	0.01%
2020/07/22	10	5.54	30	5.56	5.65	-20	12,643	-0.16%
2020/07/21	1	5.52	24	5.53	5.48	-23	12,557	-0.18%
2020/07/20	54	5.52	0	0.00	5.45	54	12,522	0.43%
2020/07/17	0	0.00	3	5.59	5.41	-3	12,490	-0.02%
2020/07/16	33	5.61	40	5.62	5.61	-7	12,411	-0.06%
2020/07/15	56	5.70	0	0.00	5.63	56	12,360	0.45%
2020/07/14	77	5.71	93	5.82	5.77	-16	12,309	-0.13%
2020/07/13	16	5.92	300	5.98	5.92	-284	12,195	-2.33%	大賣/鉅額交易
2020/07/10	191	6.00	166	5.98	5.90	25	12,102	0.21%	大買/大賣/
2020/07/09	32	5.87	20	5.83	5.77	12	11,802	0.10%
2020/07/08	255	6.09	86	6.16	6.12	169	11,498	1.47%	大買/鉅額交易
2020/07/07	176	5.48	12	5.68	5.84	164	10,895	1.51%	大買/鉅額交易
2020/07/06	39	5.32	1	5.32	5.31	38	10,586	0.36%
2020/07/03	20	5.22	9	5.31	5.23	11	10,535	0.10%
2020/07/01	7	5.33	30	5.41	5.30	-23	10,472	-0.22%
2020/06/30	26	5.16	5	5.22	5.24	21	10,311	0.20%
2020/06/29	45	5.10	0	0.00	5.01	45	10,136	0.44%
2020/06/24	30	5.02	0	0.00	5.04	30	10,025	0.30%
2020/06/23	8	5.13	0	0.00	5.14	8	9,827	0.08%
2020/06/22	0	0.00	10	5.42	5.31	-10	9,634	-0.10%
2020/06/19	0	0.00	2	5.54	5.42	-2	9,571	-0.02%
2020/06/18	0	0.00	140	5.48	5.50	-140	9,572	-1.46%	大賣/鉅額交易
2020/06/17	20	5.59	1	5.60	5.54	19	9,597	0.20%
2020/06/16	146	5.54	0	0.00	5.54	146	9,633	1.52%	大買/鉅額交易
2020/06/15	1	5.36	0	0.00	5.36	1	9,710	0.01%
2020/06/12	28	5.44	88	5.39	5.47	-60	9,683	-0.62%
2020/06/11	3	5.67	105	5.81	5.66	-102	9,694	-1.05%	大賣/鉅額交易
2020/06/10	103	5.87	28	5.78	5.84	75	9,621	0.78%	大買/
2020/06/09	10	5.69	57	5.73	5.70	-47	9,608	-0.49%
2020/06/08	28.1	5.79	10	5.85	5.74	18.1	9,640	0.19%
2020/06/05	20	5.80	0	0.00	5.81	20	9,576	0.21%
2020/06/04	7	5.86	69	5.87	5.84	-62	9,557	-0.65%
2020/06/03	50	5.86	78	5.87	5.87	-28	9,500	-0.29%
2020/06/02	1	5.70	2	5.77	5.66	-1	9,359	-0.01%
2020/06/01	44	5.69	30	5.73	5.66	14	9,332	0.15%
2020/05/29	11	5.62	7	5.73	5.69	4	9,279	0.04%
2020/05/28	43	5.64	16	5.63	5.61	27	9,182	0.29%
2020/05/27	27	5.88	39.3	5.80	5.80	-12.3	9,089	-0.14%
2020/05/26	60	5.63	0	0.00	5.59	60	8,919	0.67%
2020/05/25	25	5.57	27	5.61	5.57	-2	8,848	-0.02%
2020/05/22	100	5.71	10	5.78	5.70	90	8,761	1.03%
2020/05/21	83.3	5.74	22	5.74	5.62	61.3	8,606	0.71%
2020/05/20	113.8	5.74	93	6.17	5.95	20.8	8,366	0.25%	大買/
2020/05/19	124	6.06	77	5.89	5.79	47	7,940	0.59%	大買/
2020/05/18	151.5	6.56	93	7.22	6.40	58.5	7,425	0.79%	大買/
2020/05/15	23	7.10	73	7.10	7.10	-50	6,484	-0.77%
2020/05/14	12	6.46	70	6.46	6.46	-58	6,211	-0.93%
2020/05/13	46	5.87	18.7	5.87	5.88	27.3	5,918	0.46%
2020/05/12	11	5.31	94	5.22	5.35	-83	5,527	-1.50%
2020/05/11	103	4.75	23	4.81	4.87	80	5,085	1.57%	大買/
2020/05/08	91	4.47	20.7	4.41	4.43	70.3	4,875	1.44%
2020/05/07	1	4.82	1	4.82	4.84	0	4,499	0.00%
2020/05/05	5	4.88	0	0.00	4.91	5	4,515	0.11%
2020/05/04	5	4.92	1	4.93	4.90	4	4,537	0.09%
2020/04/30	0	5.00	5	5.07	5.04	-5	4,592	-0.11%
2020/04/29	5	4.95	8	5.00	4.99	-3	4,634	-0.06%
2020/04/28	17	5.05	17.6	5.08	4.99	-0.6	4,652	-0.01%
2020/04/27	23	4.99	75	4.99	5.00	-52	4,717	-1.10%
2020/04/24	0	0.00	1	4.78	4.79	-1	4,701	-0.02%
2020/04/23	0	0.00	1	4.80	4.79	-1	4,722	-0.02%
2020/04/22	23	4.74	0	0.00	4.70	23	4,704	0.49%
2020/04/21	5	4.85	1	4.83	4.63	4	4,683	0.09%
2020/04/20	3	4.91	8	4.96	4.92	-5	4,629	-0.11%
2020/04/15	2	5.07	32	5.11	5.09	-30	4,527	-0.66%
2020/04/14	0	4.91	0	0.00	4.94	0	4,493	0.00%
2020/04/13	8	4.90	0	0.00	4.87	8	4,482	0.18%
2020/04/10	10	4.83	30.3	4.95	4.84	-20.2	4,574	-0.44%
2020/04/09	9	5.00	1	5.03	4.86	8	4,603	0.17%
2020/04/08	0	4.78	4	4.76	4.82	-4	4,523	-0.09%
2020/04/07	0	4.49	8	4.49	4.52	-8	4,451	-0.18%
2020/04/06	28	4.30	0	0.00	4.33	28	4,416	0.63%
2020/04/01	0	0.00	10	4.29	4.39	-10	4,439	-0.23%
2020/03/31	0	4.22	10	4.31	4.24	-10	4,415	-0.23%
2020/03/30	10	4.27	0	0.00	4.23	10	4,397	0.23%
2020/03/27	2.5	4.16	20	4.23	4.15	-17.5	4,342	-0.40%
2020/03/26	0	4.17	0	0.00	4.17	0	4,330	0.00%
2020/03/25	1	4.26	51	4.30	4.20	-50	4,378	-1.14%
2020/03/24	1	3.98	5	4.06	4.08	-4	4,348	-0.09%
2020/03/23	55	4.12	10	4.10	3.98	45	4,365	1.03%
2020/03/20	10	3.78	0	0.00	3.78	10	4,419	0.23%
2020/03/19	0	0.00	6.2	3.52	3.44	-6.2	4,637	-0.13%
2020/03/18	1	3.94	3	3.95	3.82	-2	4,616	-0.04%
2020/03/16	0	3.95	6.8	4.16	3.97	-6.8	4,658	-0.15%
2020/03/13	0	4.09	23	4.10	4.15	-23	4,670	-0.49%
2020/03/12	0	4.48	3	4.50	4.50	-3	4,522	-0.07%
2020/03/11	1	5.00	75	4.98	4.90	-74	4,477	-1.65%
2020/03/10	0.2	4.92	10	4.74	4.95	-9.8	4,460	-0.22%
2020/03/09	4	4.98	47	5.02	4.95	-43	4,407	-0.98%
2020/03/05	0	0.00	3	5.33	5.32	-3	4,446	-0.07%
2020/03/04	3	5.24	9	5.23	5.24	-6	4,461	-0.13%
2020/03/03	0	0.00	2	5.39	5.32	-2	4,499	-0.04%
2020/02/27	14	5.38	2	5.43	5.34	12	4,556	0.26%
2020/02/26	14	5.55	0	0.00	5.56	14	4,659	0.30%
2020/02/24	11	5.85	2	5.79	5.76	9	4,677	0.19%
2020/02/19	0	0.00	0.7	5.86	5.90	-0.7	4,714	-0.02%
2020/02/17	2	5.90	1	5.94	5.88	1	4,803	0.02%
2020/02/13	3	6.02	0	0.00	5.99	3	4,853	0.06%
2020/02/11	2	6.00	0	0.00	6.00	2	4,895	0.04%
2020/02/10	2.3	5.88	0	0.00	5.88	2.3	4,894	0.05%
2020/02/07	3	5.96	0	0.00	5.96	3	4,912	0.06%
2020/02/06	3	6.08	10	6.12	6.12	-7	4,918	-0.14%
2020/02/05	0	0.00	2	5.91	5.87	-2	4,979	-0.04%
2020/02/04	2	5.67	3	5.73	5.90	-1	5,053	-0.02%
2020/02/03	8	5.36	54	5.34	5.55	-46	4,990	-0.92%
2020/01/31	19	5.91	0	0.00	5.86	19	4,906	0.39%
2020/01/30	24	5.99	12	6.10	5.99	12	4,890	0.25%
2020/01/20	2	6.69	10	6.64	6.65	-8	4,809	-0.17%
2020/01/15	12	6.79	0	0.00	6.76	12	4,805	0.25%
2020/01/14	3	6.75	0	0.00	6.74	3	4,824	0.06%
2020/01/13	2	6.73	0	0.00	6.70	2	4,876	0.04%
2020/01/08	12	6.74	0	0.00	6.71	12	4,936	0.24%
2020/01/07	8	6.78	44	6.82	6.81	-36	4,923	-0.73%
2020/01/06	14	6.80	0	0.00	6.80	14	4,938	0.28%
2020/01/03	4	7.02	5	7.04	7.02	-1	4,869	-0.02%
2020/01/02	1	7.10	0	0.00	7.14	1	4,808	0.02%
2019/12/31	5	7.15	0	0.00	7.12	5	4,895	0.10%
2019/12/30	1	7.10	82	7.21	7.15	-81	4,968	-1.63%
2019/12/27	5	7.17	5	7.23	7.18	0	5,039	0.00%
2019/12/26	84	7.13	0	0.00	7.16	84	5,135	1.64%
2019/12/24	1	7.07	4	7.12	7.10	-3	5,254	-0.06%
2019/12/23	1	7.03	5	7.09	7.08	-4	5,252	-0.08%
2019/12/20	26	7.08	0	0.00	7.07	26	5,265	0.49%
2019/12/19	1	7.12	23	7.23	7.16	-22	5,208	-0.42%
2019/12/18	10	7.17	60	7.15	7.18	-50	5,243	-0.95%
2019/12/17	17	7.26	8	7.22	7.25	9	5,187	0.17%
2019/12/16	70	7.39	3	7.46	7.49	67	5,088	1.32%
2019/12/13	21	7.18	55	7.20	7.19	-34	4,858	-0.70%
2019/12/12	16	7.17	65.4	7.17	7.15	-49.4	4,791	-1.03%
2019/12/11	31	7.29	0	0.00	7.23	31	4,752	0.65%
2019/12/10	105	7.12	0	0.00	7.10	105	4,633	2.27%	大買/鉅額交易
2019/12/05	1	6.93	0	0.00	6.93	1	4,580	0.02%
2019/12/04	5	6.94	0	0.00	6.92	5	4,654	0.11%
2019/12/03	5	7.01	0	0.00	7.03	5	4,992	0.10%
2019/12/02	6	7.08	2	7.23	7.08	4	5,470	0.07%
2019/11/29	3	6.98	0	0.00	6.98	3	5,479	0.05%
2019/11/28	1	7.00	6	7.05	7.04	-5	5,477	-0.09%
2019/11/27	11	6.93	1	6.93	6.92	10	5,468	0.18%
2019/11/26	2	6.94	0	0.00	6.92	2	5,457	0.04%
2019/11/25	1	7.01	1	7.06	7.06	0	5,383	0.00%
2019/11/22	3	6.90	0	0.00	6.90	3	5,226	0.06%
2019/11/21	3	6.90	0	0.00	6.88	3	5,237	0.06%
2019/11/20	0	0.00	6	7.03	7.05	-6	5,203	-0.12%
2019/11/19	3	7.06	1	7.05	7.01	2	5,245	0.04%
2019/11/18	4	7.08	2	7.13	7.09	2	5,228	0.04%
2019/11/15	19	7.03	5	7.00	7.00	14	5,286	0.26%
2019/11/14	2	7.03	0	0.00	7.05	2	5,320	0.04%
2019/11/13	2	7.31	3	7.37	7.32	-1	5,256	-0.02%
2019/11/12	1	7.35	2	7.31	7.35	-1	5,284	-0.02%
2019/11/11	7	7.54	47	7.47	7.44	-40	5,234	-0.76%
2019/11/08	1	7.76	0	0.00	7.81	1	5,156	0.02%
2019/11/07	3	7.82	2	7.82	7.82	1	5,159	0.02%
2019/11/06	22	7.93	0	0.00	7.90	22	5,130	0.43%
2019/11/05	2	8.02	3	8.10	8.03	-1	5,142	-0.02%
2019/11/04	23	7.99	7.3	7.83	8.02	15.7	5,174	0.30%
2019/11/01	19	8.01	1	7.99	7.99	18	5,071	0.35%
2019/10/31	5	8.09	35	8.12	8.09	-30	5,003	-0.60%
2019/10/30	5	8.18	0	0.00	8.16	5	4,977	0.10%
2019/10/29	49	8.33	13	8.25	8.22	36	4,954	0.73%
2019/10/28	5	8.31	3	8.35	8.31	2	4,965	0.04%
2019/10/25	9	8.36	8	8.40	8.35	1	4,993	0.02%
2019/10/24	3	8.38	0	0.00	8.37	3	4,991	0.06%
2019/10/23	19	8.46	62	8.48	8.43	-43	4,999	-0.86%
2019/10/22	18	8.56	29	8.54	8.50	-11	5,108	-0.22%
2019/10/21	5	8.64	4	8.55	8.65	1	5,288	0.02%
2019/10/18	10	8.53	0	0.00	8.45	10	5,495	0.18%
2019/10/17	1	8.37	0	0.00	8.41	1	5,462	0.02%
2019/10/16	2	8.37	6	8.42	8.37	-4	5,477	-0.07%
2019/10/15	7	8.37	0	0.00	8.37	7	5,473	0.13%
2019/10/14	9	8.44	0	0.00	8.43	9	5,459	0.16%
2019/10/09	6	8.47	0	0.00	8.45	6	5,445	0.11%
2019/10/08	6	8.61	2	8.68	8.62	4	5,410	0.07%
2019/10/07	36	8.61	10	8.59	8.60	26	5,401	0.48%
2019/10/04	10	8.78	0	0.00	8.77	10	5,300	0.19%
2019/10/03	30.5	9.02	111	9.06	8.95	-80.5	5,249	-1.53%	大賣/
2019/10/02	1	8.90	168	8.88	8.96	-167	5,196	-3.21%	大賣/鉅額交易
2019/10/01	169	8.98	1	9.08	8.79	168	5,056	3.32%	大買/鉅額交易
2019/09/27	2.5	8.74	0	0.00	8.76	2.5	4,953	0.05%
2019/09/26	27	8.96	0	0.00	8.92	27	4,927	0.55%
2019/09/25	21.1	9.00	0	0.00	8.97	21.1	4,944	0.43%
2019/09/24	12	9.12	70	9.20	9.11	-58	4,961	-1.17%
2019/09/23	21	9.11	38	9.30	9.12	-17	4,952	-0.34%
2019/09/20	1	9.01	0	0.00	9.06	1	4,881	0.02%
2019/09/19	0	0.00	72	9.16	9.05	-72	4,885	-1.47%
2019/09/18	123	9.05	61	9.03	9.04	62	4,849	1.28%	大買/
2019/09/17	36	8.76	3	8.88	8.90	33	4,809	0.69%
2019/09/16	8	8.70	0	0.00	8.65	8	4,790	0.17%
2019/09/12	1	8.80	0	0.00	8.81	1	4,788	0.02%
2019/09/11	4	8.84	2	8.82	8.82	2	4,798	0.04%
2019/09/10	1	8.87	0	0.00	8.91	1	4,768	0.02%
2019/09/09	2	8.98	4	9.16	8.93	-2	4,785	-0.04%
2019/09/06	36	9.09	0	0.00	9.06	36	4,769	0.75%
2019/09/05	47	9.38	147	9.41	9.13	-100	4,741	-2.11%	大賣/
2019/09/04	164	9.54	84	9.37	9.75	80	4,545	1.76%	大買/
2019/09/03	32	8.87	35	8.88	8.88	-3	4,129	-0.07%
2019/09/02	10	8.62	12	8.60	8.68	-2	4,063	-0.05%
2019/08/30	12	8.62	0	0.00	8.54	12	4,053	0.30%
2019/08/29	10	8.59	0	0.00	8.58	10	4,054	0.25%
2019/08/26	0	8.50	2	8.57	8.54	-2	4,071	-0.05%
2019/08/23	5	8.72	0	0.00	8.72	5	4,124	0.12%
2019/08/22	20	8.89	13	8.97	8.84	7	4,254	0.16%
2019/08/20	49	8.91	43	8.97	8.87	6	4,209	0.14%
2019/08/19	24	8.79	12	8.88	8.79	12	4,153	0.29%
2019/08/16	1	8.56	0	0.00	8.50	1	4,107	0.02%
2019/08/15	1	8.45	0	0.00	8.49	1	4,160	0.02%
2019/08/14	2	8.80	0	0.00	8.63	2	4,160	0.05%
2019/08/13	10	8.68	0	0.00	8.65	10	4,231	0.24%
2019/08/12	20	8.71	140	8.77	8.70	-120	4,330	-2.77%	大賣/鉅額交易
2019/08/08	140	8.91	0	0.00	8.86	140	4,360	3.21%	大買/鉅額交易
2019/08/07	0	0.00	1	9.00	8.84	-1	4,436	-0.02%
2019/08/02	7	8.55	90	8.58	8.51	-83	4,660	-1.78%
2019/08/01	15	8.74	0	0.00	8.72	15	4,723	0.32%
2019/07/31	0	0.00	16	8.80	8.74	-16	4,771	-0.34%
2019/07/30	17	8.90	15	8.84	8.81	2	4,797	0.04%
2019/07/29	30	8.98	0	0.00	8.96	30	4,815	0.62%
2019/07/26	27	9.10	60	9.15	9.10	-33	4,782	-0.69%
2019/07/25	10	9.11	7	9.16	9.09	3	4,767	0.06%
2019/07/24	20	9.14	16	9.22	9.21	4	4,753	0.08%
2019/07/23	42	9.22	13	9.35	9.15	29	4,775	0.61%
2019/07/22	23	8.92	86	9.29	9.48	-63	4,604	-1.37%
2019/07/19	13	8.66	0	0.00	8.62	13	4,363	0.30%
2019/07/18	2	8.63	0	0.00	8.67	2	4,367	0.05%
2019/07/17	2	8.53	0	0.00	8.66	2	4,380	0.05%
2019/07/12	0	0.00	0	8.64	8.66	0	4,650	0.00%
2019/07/11	0	0.00	34	8.80	8.75	-34	4,931	-0.69%
2019/07/09	2	8.77	5	8.68	8.68	-3	5,012	-0.06%
2019/07/08	1	8.84	0	0.00	8.84	1	5,048	0.02%
2019/07/05	22	9.10	1	9.09	9.05	21	5,071	0.41%
2019/07/04	1	9.17	0	0.00	9.13	1	5,165	0.02%
2019/07/03	1	9.07	161	9.09	9.13	-160	5,311	-3.01%	大賣/鉅額交易
2019/07/02	35	9.17	0	0.00	9.12	35	5,363	0.65%
2019/07/01	163	9.26	0	0.00	9.16	163	5,399	3.02%	大買/鉅額交易
2019/06/28	3	9.07	0	0.00	9.04	3	5,438	0.06%
2019/06/27	2	9.15	70	9.18	9.12	-68	5,574	-1.22%
2019/06/26	6	9.25	22	9.21	9.15	-16	5,677	-0.28%
2019/06/25	8	9.19	3	9.28	9.12	5	5,864	0.09%
2019/06/24	23	9.16	0	0.00	9.32	23	5,948	0.39%
2019/06/21	40	9.43	0	0.00	9.31	40	6,000	0.67%
2019/06/20	1	9.50	0	0.00	9.50	1	6,071	0.02%
2019/06/19	21	9.45	0	0.00	9.43	21	6,223	0.34%
2019/06/18	20	9.44	0	0.00	9.42	20	6,340	0.32%
2019/06/17	11	9.50	1	9.51	9.42	10	6,448	0.16%
2019/06/14	20	9.36	10	9.48	9.36	10	6,767	0.15%
2019/06/13	20.9	9.44	13	9.46	9.32	7.9	7,083	0.11%
2019/06/12	6	9.62	16	9.51	9.42	-10	7,553	-0.13%
2019/06/11	53	8.90	8	8.97	9.11	45	7,877	0.57%
2019/06/10	0	0.00	1	8.87	8.87	-1	7,951	-0.01%
2019/06/05	16	8.39	0	0.00	8.46	16	8,022	0.20%
2019/06/04	0	0.00	10	8.37	8.33	-10	7,996	-0.13%
2019/06/03	0	0.00	2	8.39	8.35	-2	8,028	-0.02%
2019/05/31	0.9	8.52	10	8.59	8.57	-9.1	8,030	-0.11%
2019/05/30	1	8.63	0	0.00	8.59	1	8,027	0.01%
2019/05/29	6	8.79	4	8.52	8.78	2	8,003	0.02%
2019/05/23	2	8.22	0	0.00	8.25	2	8,466	0.02%
2019/05/22	2	8.22	25	8.50	8.32	-23	8,460	-0.27%
2019/05/21	4.1	8.14	20	8.19	8.21	-15.9	8,451	-0.19%
2019/05/20	37	8.13	0.6	8.10	8.12	36.4	8,475	0.43%
2019/05/17	2	8.32	1	8.27	8.21	1	8,436	0.01%
2019/05/16	4.3	8.71	1	8.72	8.61	3.3	8,382	0.04%
2019/05/15	23	9.13	0	0.00	8.96	23	8,373	0.27%
2019/05/14	0	0.00	14	8.46	8.65	-14	8,346	-0.17%
2019/05/13	34	8.95	15	9.00	8.72	19	8,332	0.23%
2019/05/10	0	0.00	2	9.50	9.42	-2	8,227	-0.02%
2019/05/09	7	9.35	144	9.21	9.21	-137	8,185	-1.67%	大賣/鉅額交易
2019/05/08	11	9.85	1.8	9.82	9.81	9.2	8,130	0.11%
2019/05/07	14	10.11	0	0.00	10.00	14	8,134	0.17%
2019/05/06	27	10.01	39.1	10.00	9.95	-12.1	8,155	-0.15%
2019/05/03	2	10.25	0	0.00	10.25	2	8,115	0.02%
2019/05/02	1	10.25	0	0.00	10.25	1	8,147	0.01%
2019/04/30	13	10.29	0	0.00	10.30	13	8,193	0.16%
2019/04/29	45	10.39	53	10.34	10.35	-8	8,233	-0.10%
2019/04/26	3	10.70	0	0.00	10.70	3	8,187	0.04%
2019/04/24	2	10.85	0	0.00	10.80	2	8,451	0.02%
2019/04/23	0	0.00	2	10.85	10.85	-2	8,610	-0.02%
2019/04/22	2	10.90	2	10.95	10.85	0	8,609	0.00%
2019/04/18	94	11.03	21	11.09	10.90	73	8,654	0.84%
2019/04/17	30	11.40	111	11.26	11.40	-81	8,525	-0.95%	大賣/
2019/04/16	2	10.85	9	10.88	10.85	-7	8,287	-0.08%
2019/04/15	2	10.95	1	11.00	10.95	1	8,364	0.01%
2019/04/12	20	10.97	2	11.05	10.90	18	8,449	0.21%
2019/04/11	17	11.06	20	11.25	11.00	-3	8,713	-0.03%
2019/04/10	64	11.05	36	11.21	11.10	28	8,785	0.32%
2019/04/09	38	11.06	0	0.00	10.90	38	8,731	0.44%
2019/04/08	76	11.24	2	11.25	11.15	74	8,692	0.85%
2019/04/03	51.1	11.34	113	11.10	11.20	-61.9	8,751	-0.71%	大賣/
2019/04/02	30	11.23	6.2	11.20	11.15	23.8	9,159	0.26%
2019/04/01	11	11.26	0	0.00	11.20	11	9,330	0.12%
2019/03/29	18	11.53	1	11.60	11.35	17	9,361	0.18%
2019/03/28	88	11.95	22	12.08	11.60	66	9,774	0.68%
2019/03/27	0	11.65	0	0.00	11.75	0	9,897	0.00%
2019/03/26	1	11.40	6	11.65	11.75	-5	10,199	-0.05%
2019/03/25	0	11.30	120	11.55	11.35	-120	10,238	-1.17%	大賣/鉅額交易
2019/03/22	81	11.68	31	11.88	11.65	50	10,313	0.48%
2019/03/21	12.6	11.51	97	11.51	11.70	-84.4	10,209	-0.83%
2019/03/20	77	11.43	90	11.50	11.45	-13	10,182	-0.13%
2019/03/19	67.8	11.73	5	11.69	11.35	62.8	10,308	0.61%
2019/03/18	32	11.95	102	12.17	12.15	-70	10,103	-0.69%	大賣/
2019/03/15	165	11.84	139	11.87	11.85	26	9,940	0.26%	大買/大賣/
2019/03/14	18	12.07	62	11.78	12.10	-44	9,624	-0.46%
2019/03/13	142	11.18	184	11.18	11.00	-42	9,429	-0.45%	大買/大賣/
2019/03/12	237	11.00	56	11.01	10.90	181	9,433	1.92%	大買/鉅額交易
2019/03/11	1	10.75	1	10.80	10.70	0	9,647	0.00%
2019/03/08	2	10.70	1	10.80	10.75	1	10,012	0.01%
2019/03/07	1	10.70	0	0.00	10.70	1	10,666	0.01%
2019/03/06	2	10.80	2	10.83	10.80	0	11,110	0.00%
2019/03/05	8	10.81	14	10.94	10.85	-6	11,253	-0.05%
2019/03/04	8.7	10.91	2	11.05	10.85	6.7	11,267	0.06%
2019/02/27	11	11.09	3.2	10.91	11.10	7.8	11,263	0.07%
2019/02/26	60	11.49	32	11.34	11.10	28	11,271	0.25%
2019/02/25	27	11.23	75.7	11.22	11.65	-48.7	11,171	-0.44%
2019/02/22	0	10.70	2	10.80	10.75	-2	10,865	-0.02%
2019/02/21	7	10.85	8	10.91	10.85	-1	10,874	-0.01%
2019/02/20	12	10.83	15	10.90	10.75	-3	10,930	-0.03%
2019/02/19	13	10.94	0	0.00	10.85	13	11,044	0.12%
2019/02/18	9	10.70	0	0.00	10.65	9	11,252	0.08%
2019/02/15	0	10.60	4	10.71	10.65	-4	11,517	-0.03%
2019/02/14	0	10.80	2	10.98	10.85	-2	11,661	-0.02%
2019/02/13	31.1	10.90	2	10.95	10.85	29.1	11,747	0.25%
2019/02/12	21	10.74	2	11.00	11.05	19	11,995	0.16%
2019/02/11	5.2	10.74	1	10.95	10.65	4.2	12,249	0.03%
2019/01/30	1	10.85	2	10.75	10.80	-1	12,630	-0.01%
2019/01/29	0	0.00	6	10.78	10.75	-6	13,013	-0.05%
2019/01/28	6	10.90	2	10.98	10.90	4	13,062	0.03%
2019/01/25	0	10.90	137	11.04	11.00	-137	13,203	-1.04%	大賣/鉅額交易
2019/01/24	33	10.95	2	11.10	10.95	31	13,388	0.23%
2019/01/23	0	10.90	1	11.15	10.95	-1	13,555	-0.01%
2019/01/22	5	11.00	3	11.03	10.90	2	13,619	0.01%
2019/01/21	37	11.24	3	11.35	11.10	34	13,753	0.25%
2019/01/18	40.1	11.17	31	11.35	11.25	9.1	13,840	0.07%
2019/01/17	25	11.40	14	11.57	11.20	11	13,909	0.08%
2019/01/16	119.2	11.75	88	11.78	11.70	31.2	13,811	0.23%	大買/
2019/01/15	89.5	11.85	24	11.72	11.70	65.5	13,742	0.48%
2019/01/14	0.5	11.20	2	11.15	11.30	-1.5	13,671	-0.01%
2019/01/11	2	11.43	111	11.36	11.15	-109	13,796	-0.79%	大賣/鉅額交易
2019/01/10	23	11.50	3	11.55	11.40	20	13,861	0.14%
2019/01/09	111	11.53	0	0.00	11.45	111	14,065	0.79%	大買/鉅額交易
2019/01/08	1	11.45	180	11.40	11.40	-179	14,378	-1.24%	大賣/鉅額交易
2019/01/07	180	11.54	2	11.55	11.45	178	14,692	1.21%	大買/鉅額交易
2019/01/04	13	11.07	560	11.10	11.20	-547	14,968	-3.65%	大賣/鉅額交易
2019/01/03	591	11.48	5	11.47	11.50	586	15,096	3.88%	大買/鉅額交易
2019/01/02	2	10.85	9	11.04	11.25	-7	15,083	-0.05%