錸德 (2349)-大昌-新店券商分點個股進出

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
7.63
漲跌
▼0.05
漲幅
-0.65%
成交量
959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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/04/29	1	7.69	0	0.00	7.72	1	1,132	0.09%
2024/04/26	2	7.74	1	7.78	7.78	1	1,095	0.09%
2024/04/25	0	0.00	1.4	7.32	7.38	-1.4	1,008	-0.13%
2024/04/24	0	0.00	0.2	7.33	7.34	-0.2	1,005	-0.02%
2024/04/16	1	7.45	5	7.68	7.34	-4	955	-0.42%
2024/04/15	0	0.00	35	7.70	7.71	-35	937	-3.73%
2024/04/10	0	0.00	4	7.77	7.74	-4	911	-0.44%
2024/04/02	3	7.74	10	7.73	7.74	-7	880	-0.79%
2024/04/01	0	0.00	3	7.76	7.75	-3	880	-0.34%
2024/03/26	1	7.75	0	0.00	7.75	1	876	0.11%
2024/03/25	2	7.85	0	0.00	7.84	2	880	0.23%
2024/03/21	2	7.80	0	0.00	7.78	2	893	0.22%
2024/03/20	0	0.00	0.9	7.71	7.74	-0.9	893	-0.10%
2024/03/19	0	7.87	0	0.00	7.81	0	894	0.00%
2024/03/15	10	7.92	0	0.00	7.78	10	895	1.12%
2024/03/12	10	8.01	0	0.00	8.06	10	924	1.08%
2024/03/11	0	0.00	2	7.78	7.81	-2	999	-0.20%
2024/03/08	2	7.76	6	7.76	7.72	-4	1,034	-0.39%
2024/03/06	3	7.87	0.2	7.81	7.87	2.8	1,029	0.27%
2024/03/05	0	0.00	1	7.84	7.84	-1	1,039	-0.10%
2024/03/01	1	7.80	0	0.00	7.88	1	1,040	0.10%
2024/02/29	0	0.00	3.8	7.82	7.95	-3.8	1,037	-0.37%
2024/02/27	2	7.81	1	7.78	7.80	1	1,019	0.10%
2024/02/23	0	0.00	1	7.87	7.86	-1	1,007	-0.10%
2024/02/22	3	7.93	0	0.00	7.92	3	1,016	0.30%
2024/02/21	0	0.00	1	7.98	7.95	-1	1,022	-0.10%
2024/02/19	0	0.00	1	8.06	8.05	-1	1,034	-0.10%
2024/02/16	0	0.00	15	7.93	7.95	-15	1,036	-1.45%
2024/02/15	0	0.00	1	7.88	7.91	-1	1,030	-0.10%
2024/02/05	0	0.00	2	7.77	7.77	-2	1,024	-0.20%
2024/02/02	0	0.00	0	7.80	7.82	0	1,027	0.00%
2024/02/01	1	7.81	3	7.81	7.80	-2	1,027	-0.19%
2024/01/30	9	7.84	0	0.00	7.83	9	1,018	0.88%
2024/01/26	3	7.92	0	0.00	7.90	3	1,021	0.29%
2024/01/25	3	7.95	0	0.00	7.94	3	1,017	0.29%
2024/01/24	6	7.97	0.2	7.94	7.96	5.8	1,018	0.57%
2024/01/23	5	8.00	0	0.00	7.98	5	1,018	0.49%
2024/01/22	3	7.94	0	0.00	7.93	3	1,016	0.30%
2024/01/19	3	7.90	0	0.00	7.91	3	1,014	0.30%
2024/01/17	0	0.00	10	7.86	7.84	-10	1,019	-0.98%
2024/01/16	3	7.95	1	7.96	7.94	2	1,007	0.20%
2024/01/10	0	0.00	15	8.01	8.00	-15	1,022	-1.47%
2024/01/08	0	0.00	1	8.14	8.13	-1	1,017	-0.10%
2024/01/04	1	8.05	0	0.00	8.05	1	1,029	0.10%
2023/12/29	2	8.20	0	0.00	8.20	2	1,022	0.20%
2023/12/28	0	0.00	3	8.18	8.19	-3	1,031	-0.29%
2023/12/27	0	0.00	1	8.14	8.15	-1	1,026	-0.10%
2023/12/25	15	8.14	0	0.00	8.10	15	1,018	1.47%
2023/12/22	1	8.22	0	0.00	8.16	1	1,013	0.10%
2023/12/18	0	0.00	0.8	8.20	8.25	-0.8	1,004	-0.08%
2023/12/15	0	0.00	3	8.29	8.30	-3	1,005	-0.30%
2023/12/14	0	0.00	1	8.32	8.28	-1	1,002	-0.10%
2023/12/12	3	8.25	3	8.25	8.25	0	992	0.00%
2023/12/11	0	0.00	1	8.35	8.36	-1	980	-0.10%
2023/12/08	3	8.45	0	0.00	8.45	3	966	0.31%
2023/12/07	5	8.45	7	8.46	8.42	-2	950	-0.21%
2023/12/06	5	8.72	4	8.70	8.67	1	911	0.11%
2023/12/05	10	8.35	25	8.42	8.41	-15	789	-1.90%
2023/12/04	10	8.20	0	0.00	8.20	10	748	1.34%
2023/12/01	0	0.00	11	8.24	8.29	-11	748	-1.47%
2023/11/29	10	8.08	1.1	8.15	8.08	8.9	733	1.21%
2023/11/28	3	8.13	0	0.00	8.13	3	729	0.41%
2023/11/27	10	8.11	0	0.00	8.11	10	726	1.38%
2023/11/24	1	8.15	0	0.00	8.18	1	722	0.14%
2023/11/21	0	0.00	16	8.20	8.22	-16	731	-2.19%
2023/11/17	2	8.17	1	8.16	8.17	1	722	0.14%
2023/11/10	3	8.10	0	0.00	8.09	3	713	0.42%
2023/11/09	1	8.05	0	0.00	8.05	1	715	0.14%
2023/11/07	0	0.00	0.2	8.13	8.19	-0.2	756	-0.02%
2023/11/06	0	0.00	3	8.18	8.18	-3	773	-0.39%
2023/11/03	6	8.00	1	8.02	8.03	5	766	0.65%
2023/11/02	0	0.00	0.7	7.80	7.96	-0.7	778	-0.09%
2023/11/01	3	7.85	50	7.86	7.87	-47	786	-5.97%
2023/10/31	2	7.94	0	0.00	7.89	2	798	0.25%
2023/10/30	10	7.98	0	0.00	7.97	10	838	1.19%
2023/10/27	1	7.99	0	0.00	7.96	1	851	0.12%
2023/10/26	10	7.99	0	0.00	7.99	10	880	1.14%
2023/10/24	1	7.88	0	0.00	7.93	1	890	0.11%
2023/10/20	0	0.00	0	7.85	7.83	0	925	0.00%
2023/10/18	4	7.92	0	0.00	7.88	4	964	0.41%
2023/10/17	6	8.00	0	0.00	8.00	6	956	0.63%
2023/10/16	27	8.02	0	0.00	8.05	27	973	2.77%
2023/10/13	10	8.12	0	0.00	8.13	10	1,011	0.99%
2023/10/05	0	0.00	5	8.05	8.06	-5	1,095	-0.46%
2023/10/04	3	8.00	42	8.08	8.03	-39	1,112	-3.51%
2023/09/28	10	8.16	0	8.14	8.16	10	1,166	0.86%
2023/09/27	10	8.14	0	0.00	8.13	10	1,194	0.84%
2023/09/26	0	0.00	10	8.21	8.21	-10	1,211	-0.83%
2023/09/25	3	8.23	0	0.00	8.21	3	1,226	0.24%
2023/09/21	7	8.31	0	0.00	8.29	7	1,257	0.56%
2023/09/13	3	8.45	0	0.00	8.45	3	1,537	0.20%
2023/09/05	10	8.56	0	0.00	8.65	10	1,806	0.55%
2023/08/31	0	0.00	0.3	8.42	8.45	-0.3	1,998	-0.02%
2023/08/28	10	8.38	0	0.00	8.32	10	2,335	0.43%
2023/08/24	3	8.38	0	0.00	8.38	3	2,450	0.12%
2023/08/23	3	8.40	0	0.00	8.39	3	2,482	0.12%
2023/08/22	1	8.45	0	0.00	8.39	1	2,599	0.04%
2023/08/21	3	8.50	0	0.00	8.47	3	2,818	0.11%
2023/08/15	0	0.00	1	8.65	8.59	-1	2,864	-0.03%
2023/08/14	1	8.50	0	0.00	8.50	1	2,872	0.03%
2023/08/10	4	8.82	0	0.00	8.68	4	2,870	0.14%
2023/08/09	10	8.91	0	0.00	8.90	10	2,894	0.35%
2023/08/08	1	8.88	0	0.00	8.89	1	2,895	0.03%
2023/08/07	1	8.93	0	0.00	8.94	1	2,892	0.03%
2023/08/04	2	8.92	10	8.95	8.98	-8	2,888	-0.28%
2023/08/02	28	9.07	0	0.00	8.92	28	2,880	0.97%
2023/07/31	1	9.10	0	0.00	9.15	1	2,830	0.04%
2023/07/28	41	9.21	0	0.00	9.18	41	2,807	1.46%
2023/07/25	3	9.19	0	0.00	9.19	3	2,786	0.11%
2023/07/24	2	9.28	0	0.00	9.21	2	2,776	0.07%
2023/07/21	24	9.38	60	9.40	9.38	-36	2,770	-1.30%
2023/07/20	10	9.50	0	0.00	9.50	10	2,777	0.36%
2023/07/19	3	9.50	0	0.00	9.43	3	2,786	0.11%
2023/07/18	40	9.65	0	0.00	9.57	40	2,807	1.42%
2023/07/17	30	9.70	10	9.80	9.82	20	2,785	0.72%
2023/07/12	3	9.45	0	0.00	9.43	3	2,778	0.11%
2023/07/10	3	9.34	0	0.00	9.31	3	2,836	0.11%
2023/07/07	10	9.37	0	0.00	9.37	10	2,872	0.35%
2023/07/05	5	9.85	0	0.00	9.63	5	3,008	0.17%
2023/07/04	20	9.80	0	0.00	9.79	20	2,994	0.67%
2023/06/27	6	9.87	12	9.90	9.71	-6	3,046	-0.20%
2023/06/26	10	9.67	43.6	10.02	10.05	-33.6	3,048	-1.10%
2023/06/21	0	0.00	0.7	9.51	9.57	-0.7	2,976	-0.02%
2023/06/20	6	9.56	10	9.58	9.55	-4	2,977	-0.13%
2023/06/19	5	9.43	0	0.00	9.42	5	2,951	0.17%
2023/06/16	0	0.00	30	9.45	9.44	-30	2,941	-1.02%
2023/06/15	21	9.52	0	0.00	9.43	21	2,899	0.72%
2023/06/14	10	9.77	0	0.00	9.75	10	2,829	0.35%
2023/06/13	2	9.91	3.5	9.96	9.90	-1.5	2,826	-0.05%
2023/06/12	10	10.00	21	10.00	9.89	-11	2,804	-0.39%
2023/06/09	20	9.95	28	10.00	9.99	-8	2,770	-0.29%
2023/06/08	0	0.00	20	9.99	9.98	-20	2,756	-0.73%
2023/06/07	45	10.00	39	10.01	10.00	6	2,748	0.22%
2023/06/06	24	9.95	9.6	9.90	9.88	14.4	2,685	0.54%
2023/06/05	10	9.99	13	10.02	10.00	-3	2,619	-0.12%
2023/06/02	20	9.86	1	9.90	9.91	19	2,525	0.75%
2023/06/01	0	0.00	2	9.74	9.70	-2	2,391	-0.08%
2023/05/31	13	9.67	41	9.71	9.72	-28	2,320	-1.21%
2023/05/29	22	9.30	0	0.00	9.29	22	2,216	0.99%
2023/05/26	1	9.70	30	9.52	9.32	-29	2,190	-1.32%
2023/05/25	5	9.84	71	9.63	9.83	-66	2,076	-3.18%
2023/05/24	23	9.13	1	9.10	9.14	22	1,866	1.18%
2023/05/23	18	9.09	0	0.00	9.07	18	1,898	0.95%
2023/05/22	11	9.15	0.3	9.09	9.12	10.7	1,981	0.54%
2023/05/19	3	9.11	3	9.17	9.09	0	1,977	0.00%
2023/05/17	0	0.00	5.3	8.93	8.92	-5.3	1,951	-0.27%
2023/05/16	1	8.95	0	0.00	8.94	1	1,948	0.05%
2023/05/15	0	0.00	31	9.15	9.09	-31	1,924	-1.61%
2023/05/12	1	8.71	0	0.00	8.77	1	1,883	0.05%
2023/05/08	0	0.00	1	8.98	8.98	-1	1,884	-0.05%
2023/04/27	0	0.00	0	8.97	9.00	0	1,989	0.00%
2023/04/26	0	0.00	2	8.88	8.94	-2	1,985	-0.10%
2023/04/25	5	8.90	18	8.98	8.91	-13	1,977	-0.66%
2023/04/24	1	9.13	0	0.00	9.09	1	1,957	0.05%
2023/04/21	1	9.05	0	0.00	8.95	1	1,950	0.05%
2023/04/18	0	9.31	0	0.00	9.29	0	1,870	0.00%
2023/04/14	40	9.48	0	0.00	9.43	40	1,822	2.19%
2023/04/13	2	9.32	2	9.30	9.27	0	1,760	0.00%
2023/04/12	0	0.00	10	9.36	9.34	-10	1,738	-0.58%
2023/04/10	7	9.44	54	9.37	9.34	-47	1,649	-2.85%
2023/04/06	2	8.80	1	8.89	8.88	1	1,509	0.07%
2023/03/29	0	0.00	1	9.04	9.04	-1	1,463	-0.07%
2023/03/28	2	8.82	2	8.93	8.92	0	1,436	0.00%
2023/03/27	1	9.03	2	8.98	9.09	-1	1,386	-0.07%
2023/03/24	0	0.00	5	8.80	8.78	-5	1,320	-0.38%
2023/03/23	0	0.00	4	8.60	8.58	-4	1,280	-0.31%
2023/03/21	1	8.41	0	0.00	8.39	1	1,254	0.08%
2023/03/17	4	8.17	0	0.00	8.13	4	1,285	0.31%
2023/03/16	3	8.36	0	0.00	8.12	3	1,311	0.23%
2023/03/15	0	0.00	1	8.57	8.57	-1	1,333	-0.07%
2023/03/13	20	8.61	0	0.00	8.62	20	1,362	1.47%
2023/03/10	7	8.75	0	0.00	8.81	7	1,370	0.51%
2023/03/09	3	8.77	0	0.00	8.80	3	1,415	0.21%
2023/03/08	0	0.00	2.2	8.81	8.76	-2.2	1,399	-0.15%
2023/03/06	2	8.70	2	8.80	8.71	0	1,383	0.00%
2023/03/02	11	8.51	0	0.00	8.52	11	1,379	0.80%
2023/03/01	0	0.00	1	8.55	8.53	-1	1,374	-0.07%
2023/02/24	31	8.66	0	0.00	8.61	31	1,359	2.28%
2023/02/23	30	8.70	1.4	8.71	8.70	28.6	1,347	2.12%
2023/02/22	12	8.61	0	0.00	8.64	12	1,344	0.89%
2023/02/21	20	8.63	15	8.73	8.71	5	1,325	0.38%
2023/02/20	16	8.63	1	8.71	8.90	15	1,293	1.16%
2023/02/17	0	8.30	0	0.00	8.33	0	1,210	0.00%
2023/02/16	0	8.25	2	8.31	8.30	-2	1,211	-0.16%
2023/02/15	0	0.00	4	8.31	8.26	-4	1,205	-0.33%
2023/02/14	1	8.25	0	0.00	8.22	1	1,195	0.08%
2023/02/13	10	8.17	0	0.00	8.16	10	1,194	0.84%
2023/02/09	0	8.25	1	8.22	8.18	-1	1,205	-0.08%
2023/01/30	0	0.00	1	8.15	8.25	-1	1,111	-0.09%
2023/01/17	5	7.97	0	0.00	7.93	5	1,067	0.47%
2023/01/16	5	7.93	0	0.00	7.93	5	1,062	0.47%
2023/01/13	4	7.89	2	7.88	7.88	2	1,061	0.19%
2023/01/12	5	7.88	1	7.83	7.79	4	1,060	0.38%
2023/01/11	5	7.87	0	0.00	7.86	5	1,051	0.48%
2023/01/09	0	0.00	1	7.86	7.90	-1	1,052	-0.09%
2023/01/06	0	0.00	2	7.79	7.80	-2	1,050	-0.19%
2022/12/30	0	0.00	1	7.60	7.61	-1	1,057	-0.09%
2022/12/29	1	7.58	0	0.00	7.60	1	1,055	0.09%
2022/12/28	1	7.64	0	0.00	7.64	1	1,079	0.09%
2022/12/26	5	7.85	0	0.00	7.82	5	1,062	0.47%
2022/12/23	4	7.83	0	0.00	7.84	4	1,068	0.37%
2022/12/22	5	7.89	0	0.00	7.88	5	1,075	0.46%
2022/12/21	0	0.00	5	7.79	7.79	-5	1,075	-0.46%
2022/12/20	0	0.00	1	7.93	7.81	-1	1,071	-0.09%
2022/12/13	0	0.00	1	8.22	8.10	-1	1,066	-0.09%
2022/12/12	5	8.17	0	0.00	8.14	5	1,085	0.46%
2022/12/07	2	8.12	2	8.28	8.13	0	1,059	0.00%
2022/12/06	0	0.00	5	8.08	7.96	-5	996	-0.50%
2022/12/02	17	7.79	0	0.00	7.90	17	969	1.75%
2022/12/01	0	0.00	4	7.93	8.10	-4	929	-0.43%
2022/11/30	0	0.00	1	7.43	7.49	-1	861	-0.12%
2022/11/28	0	0.00	0.7	7.29	7.30	-0.7	876	-0.07%
2022/11/24	5	7.42	0	0.00	7.46	5	890	0.56%
2022/11/10	0	0.00	3	7.30	7.35	-3	1,053	-0.28%
2022/11/09	0	0.00	1	7.33	7.37	-1	1,166	-0.09%
2022/11/08	10	7.28	0	0.00	7.28	10	1,257	0.80%
2022/11/04	0	0.00	1	7.14	7.20	-1	1,248	-0.08%
2022/11/02	0	0.00	1.2	7.23	7.20	-1.2	1,264	-0.10%
2022/10/27	0	0.00	2	7.06	7.09	-2	1,277	-0.16%
2022/10/21	0	0.00	2	7.02	7.05	-2	1,292	-0.15%
2022/10/13	0	0.00	1	7.06	7.00	-1	1,304	-0.08%
2022/10/12	1	7.27	0	0.00	7.28	1	1,291	0.08%
2022/10/05	1	7.51	0	0.00	7.51	1	1,316	0.08%
2022/10/03	3	7.53	0	0.00	7.54	3	1,324	0.23%
2022/09/28	1	7.67	1	7.58	7.52	0	1,351	0.00%
2022/09/23	10	8.19	0	0.00	8.17	10	1,401	0.71%
2022/09/22	5	8.22	0	0.00	8.34	5	1,414	0.35%
2022/09/21	6	8.29	0	0.00	8.30	6	1,417	0.42%
2022/09/19	5	8.41	2	8.60	8.42	3	1,429	0.21%
2022/09/16	0	0.00	2	8.60	8.60	-2	1,406	-0.14%
2022/09/15	5	8.29	1	8.31	8.28	4	1,386	0.29%
2022/09/14	1	8.26	0	0.00	8.24	1	1,388	0.07%
2022/09/06	0	0.00	4	8.06	8.01	-4	1,458	-0.27%
2022/09/02	20	8.40	0	0.00	8.30	20	1,464	1.37%
2022/09/01	1	8.40	0	0.00	8.41	1	1,460	0.07%
2022/08/29	0	0.00	4	8.40	8.36	-4	1,455	-0.27%
2022/08/26	0	0.00	1	8.57	8.53	-1	1,441	-0.07%
2022/08/25	2	8.50	0	0.00	8.48	2	1,429	0.14%
2022/08/24	3	8.41	0	0.00	8.40	3	1,432	0.21%
2022/08/23	0	0.00	0.7	8.46	8.50	-0.7	1,412	-0.05%
2022/08/22	22	8.60	0	0.00	8.55	22	1,407	1.56%
2022/08/19	0	0.00	7	8.64	8.74	-7	1,389	-0.50%
2022/08/18	20	8.45	1	8.50	8.52	19	1,350	1.41%
2022/08/17	4	8.52	0	0.00	8.56	4	1,333	0.30%
2022/08/16	2	8.79	25	8.67	8.71	-23	1,258	-1.83%
2022/08/15	6	7.95	7	8.13	8.32	-1	1,145	-0.09%
2022/08/12	0	0.00	1	7.58	7.57	-1	1,059	-0.09%
2022/08/11	3	7.48	1	7.51	7.47	2	1,054	0.19%
2022/08/10	1	7.39	1	7.37	7.42	0	1,061	0.00%
2022/08/09	1	7.37	5	7.35	7.38	-4	1,061	-0.38%
2022/08/04	0	0.00	10	7.16	7.16	-10	1,072	-0.93%
2022/08/02	1	7.30	0	0.00	7.31	1	1,065	0.09%
2022/08/01	0	0.00	1	7.47	7.42	-1	1,061	-0.09%
2022/07/28	0	0.00	1.1	7.41	7.37	-1.1	1,076	-0.10%
2022/07/13	0	0.00	1	7.31	7.32	-1	1,144	-0.09%
2022/07/12	2	7.24	0	0.00	7.14	2	1,144	0.17%
2022/07/08	1	7.51	2	7.48	7.50	-1	1,127	-0.09%
2022/07/06	0	0.00	4	7.27	7.20	-4	1,123	-0.36%
2022/07/04	0	0.00	1	7.21	7.19	-1	1,109	-0.09%
2022/07/01	1	7.43	0	0.00	7.25	1	1,102	0.09%
2022/06/27	0	0.00	1	8.12	8.20	-1	1,070	-0.09%
2022/06/23	6	8.03	0	0.00	7.96	6	1,081	0.55%
2022/06/20	1	8.26	0	0.00	8.01	1	1,080	0.09%
2022/06/16	0	0.00	3	8.95	8.76	-3	1,059	-0.28%
2022/06/14	1	8.55	0	0.00	8.79	1	1,059	0.09%
2022/06/13	5	8.77	0	0.00	8.73	5	1,060	0.47%
2022/06/10	1	8.75	1	8.78	8.77	0	1,057	0.00%
2022/06/02	0	0.00	5	8.92	8.93	-5	1,137	-0.44%
2022/05/31	0	0.00	0.7	8.93	8.94	-0.7	1,204	-0.06%
2022/05/30	0	0.00	3	8.90	8.88	-3	1,233	-0.24%
2022/05/27	0	0.00	48	8.88	8.87	-48	1,246	-3.85%
2022/05/26	0	0.00	51	8.80	8.80	-51	1,258	-4.05%
2022/05/25	2	8.79	0	0.00	8.81	2	1,282	0.16%
2022/05/24	2	8.87	0	0.00	8.79	2	1,333	0.15%
2022/05/19	0	0.00	11	8.79	8.80	-11	1,406	-0.78%
2022/05/18	0	0.00	7	8.83	8.89	-7	1,428	-0.49%
2022/05/16	0	0.00	1	8.70	8.70	-1	1,465	-0.07%
2022/05/12	2	8.65	0	0.00	8.64	2	1,515	0.13%
2022/05/06	0	0.00	6	8.96	9.00	-6	1,607	-0.37%
2022/05/05	20	9.03	1	9.03	9.06	19	1,621	1.17%
2022/04/29	1	8.90	0	0.00	8.95	1	1,823	0.05%
2022/04/27	0	0.00	11	8.71	8.86	-11	2,054	-0.54%
2022/04/26	2	8.70	0	0.00	8.85	2	2,147	0.09%
2022/04/25	4	8.74	0	0.00	8.70	4	2,195	0.18%
2022/04/19	0	0.00	3	8.96	8.96	-3	2,416	-0.12%
2022/04/14	1	9.02	0	0.00	9.05	1	2,809	0.04%
2022/04/12	0	8.99	0	0.00	8.99	0	3,177	0.00%
2022/04/07	5	9.16	0	0.00	9.05	5	4,631	0.11%
2022/04/06	1	9.14	19	9.11	9.13	-18	5,197	-0.35%
2022/03/28	1	9.18	0	0.00	9.19	1	5,726	0.02%
2022/03/23	0	0.00	0.3	9.25	9.30	-0.3	5,731	0.00%
2022/03/22	10	9.29	0	0.00	9.31	10	5,787	0.17%
2022/03/21	2	9.38	0.9	9.25	9.28	1.1	5,812	0.02%
2022/03/18	0	9.25	0	0.00	9.30	0	5,886	0.00%
2022/03/17	0	0.00	1	9.26	9.25	-1	5,971	-0.02%
2022/03/15	0	0.00	11	9.10	9.10	-11	6,443	-0.17%
2022/03/14	1	9.15	0	0.00	9.24	1	6,453	0.02%
2022/03/10	0	0.00	2	9.29	9.30	-2	6,458	-0.03%
2022/03/07	1	9.17	0	0.00	9.17	1	6,471	0.02%
2022/03/04	1	9.51	0.4	9.43	9.44	0.6	6,609	0.01%
2022/03/03	1	9.57	3	9.59	9.59	-2	6,602	-0.03%
2022/02/24	3	9.35	1	9.50	9.43	2	6,670	0.03%
2022/02/23	1	9.48	0	0.00	9.51	1	6,642	0.02%
2022/02/22	22	9.51	0	0.00	9.50	22	6,642	0.33%
2022/02/21	1	9.58	0.3	9.60	9.65	0.7	6,611	0.01%
2022/02/18	1	9.60	0	0.00	9.63	1	6,622	0.02%
2022/02/17	0	0.00	1	9.71	9.69	-1	6,620	-0.02%
2022/02/16	0	0.00	4	9.70	9.70	-4	6,617	-0.06%
2022/02/15	1	9.55	1	9.65	9.55	0	6,641	0.00%
2022/02/14	22	9.65	0	0.00	9.63	22	6,638	0.33%
2022/02/09	20	9.95	0.1	9.96	9.97	19.9	6,627	0.30%
2022/02/08	0	0.00	0.2	9.85	9.84	-0.2	6,634	0.00%
2022/02/07	1	9.70	10	9.71	9.71	-9	6,710	-0.13%
2022/01/26	0	0.00	0.3	9.47	9.45	-0.3	6,704	0.00%
2022/01/25	1	9.42	3	9.62	9.45	-2	6,687	-0.03%
2022/01/24	2	9.73	6	9.77	9.78	-4	6,613	-0.06%
2022/01/21	4	9.94	2	9.89	9.90	2	6,555	0.03%
2022/01/20	24	10.32	8	10.43	10.20	16	6,482	0.25%
2022/01/19	15.5	10.02	10.5	10.15	10.05	5	6,359	0.08%
2022/01/18	0	0.00	10	9.99	9.80	-10	6,266	-0.16%
2022/01/14	7	9.85	10	9.79	9.80	-3	6,190	-0.05%
2022/01/13	3	10.00	2	10.15	10.00	1	6,126	0.02%
2022/01/12	45	10.17	303	10.18	10.10	-258	6,061	-4.26%	大賣/鉅額交易
2022/01/11	32	10.46	0	0.00	10.10	32	6,006	0.53%
2022/01/07	57	10.67	0	0.00	10.60	57	5,747	0.99%
2022/01/06	20	11.00	113	11.11	11.00	-93	5,605	-1.66%	大賣/
2022/01/05	2	11.25	0	0.00	11.25	2	5,463	0.04%
2022/01/04	59	11.58	58	11.60	11.65	1	5,238	0.02%
2022/01/03	69	11.36	28.2	11.28	11.40	40.8	4,828	0.85%
2021/12/30	92	11.55	55	11.68	11.75	37	4,470	0.83%
2021/12/29	73	11.12	95	11.22	11.25	-22	3,769	-0.58%
2021/12/28	3	10.25	3	10.20	10.25	0	3,205	0.00%
2021/12/27	7	10.14	123.8	10.07	10.25	-116.8	3,139	-3.72%	大賣/鉅額交易
2021/12/24	0	0.00	47	10.02	9.97	-47	3,049	-1.54%
2021/12/23	79	10.06	40	10.05	9.97	39	2,973	1.31%
2021/12/22	136	9.92	52	9.89	9.90	84	2,868	2.93%	大買/
2021/12/17	0	0.00	3	9.47	9.50	-3	2,775	-0.11%
2021/12/16	0	0.00	1	9.67	9.47	-1	2,760	-0.04%
2021/12/15	67	9.54	0	9.40	9.45	67	2,712	2.47%
2021/12/14	47	9.64	0	0.00	9.42	47	2,690	1.75%
2021/12/13	13	9.82	10	10.00	9.82	3	2,609	0.11%
2021/12/10	104	10.09	22	10.38	9.93	82	2,513	3.26%	大買/
2021/12/09	20	9.76	16	9.78	10.15	4	2,274	0.18%
2021/12/08	2	9.25	2	9.27	9.26	0	2,023	0.00%
2021/12/07	3	9.16	0	0.00	9.15	3	2,006	0.15%
2021/12/06	10	9.12	0	0.00	9.11	10	2,009	0.50%
2021/12/01	2	9.22	0	0.00	9.24	2	1,987	0.10%
2021/11/30	2	9.18	1	9.22	8.90	1	1,968	0.05%
2021/11/29	1	9.10	0	0.00	9.11	1	1,823	0.05%
2021/11/26	16	9.37	306	9.22	9.20	-290	1,829	-15.85%	大賣/鉅額交易
2021/11/25	4	9.48	2	9.45	9.44	2	1,770	0.11%
2021/11/24	22	9.59	0	0.00	9.51	22	1,751	1.26%
2021/11/23	50	9.60	5	9.66	9.59	45	1,737	2.59%
2021/11/22	127	9.64	0	0.00	9.66	127	1,728	7.35%	大買/鉅額交易
2021/11/19	136	9.60	0	0.00	9.56	136	1,727	7.87%	大買/鉅額交易
2021/11/18	0	0.00	0.5	9.50	9.58	-0.5	1,736	-0.03%
2021/11/17	0	0.00	0.5	9.60	9.63	-0.5	1,766	-0.03%
2021/11/16	1	9.60	0.4	9.60	9.56	0.6	1,793	0.03%
2021/11/15	1	9.54	0	0.00	9.54	1	1,798	0.06%
2021/11/12	14	9.70	0.8	9.60	9.56	13.2	1,807	0.73%
2021/11/11	13	9.80	0	0.00	9.76	13	1,798	0.72%
2021/11/08	0	0.00	30	9.97	9.95	-30	1,969	-1.52%
2021/11/05	5	9.96	0	0.00	9.94	5	2,105	0.24%
2021/11/04	0	0.00	4.6	10.04	10.10	-4.6	2,265	-0.20%
2021/11/02	0	0.00	20	9.80	9.72	-20	2,918	-0.69%
2021/11/01	22	9.79	0.7	9.74	9.76	21.3	3,043	0.70%
2021/10/29	1	9.79	0	0.00	9.78	1	3,046	0.03%
2021/10/28	1	9.68	3	9.74	9.90	-2	3,040	-0.07%
2021/10/26	0	0.00	6	9.65	9.70	-6	3,032	-0.20%
2021/10/19	0	0.00	5	9.42	9.46	-5	3,115	-0.16%
2021/10/18	2	9.30	8	9.39	9.38	-6	3,139	-0.19%
2021/10/15	10	9.29	0	0.00	9.31	10	3,183	0.31%
2021/10/14	0	0.00	0.2	9.22	9.25	-0.2	3,209	-0.01%
2021/10/13	4	9.20	4.1	9.34	9.25	-0.1	3,257	0.00%
2021/10/07	6	9.22	2	9.29	9.29	4	3,327	0.12%
2021/10/05	2	9.17	0	0.00	9.28	2	3,379	0.06%
2021/10/04	2	9.18	0	0.00	9.15	2	3,397	0.06%
2021/10/01	4	9.47	0	0.00	9.45	4	3,393	0.12%
2021/09/29	1	9.50	0	0.00	9.57	1	3,442	0.03%
2021/09/27	0	0.00	2	9.70	9.71	-2	3,672	-0.05%
2021/09/24	0	0.00	0.1	9.53	9.59	-0.1	3,853	0.00%
2021/09/22	2	9.50	0	0.00	9.53	2	3,917	0.05%
2021/09/17	0	0.00	4.3	9.60	9.62	-4.3	3,924	-0.11%
2021/09/16	10	9.50	0	0.00	9.50	10	3,929	0.25%
2021/09/10	0	0.00	0.3	9.52	9.59	-0.3	4,010	-0.01%
2021/09/08	2	9.49	5.2	9.55	9.47	-3.2	4,035	-0.08%
2021/09/07	0	0.00	15	9.61	9.60	-15	4,050	-0.37%
2021/09/06	1	9.70	1	9.82	9.66	0	4,053	0.00%
2021/09/03	10	9.91	1	9.92	9.88	9	4,049	0.22%
2021/09/02	32	9.81	4	9.87	9.90	28	4,044	0.69%
2021/09/01	0	0.00	1	9.85	9.83	-1	4,023	-0.02%
2021/08/26	3	9.70	0	0.00	9.68	3	4,103	0.07%
2021/08/25	0	0.00	6.2	9.67	9.67	-6.2	4,136	-0.15%
2021/08/24	1	9.50	1	9.65	9.59	0	4,151	0.00%
2021/08/23	1	9.59	0	0.00	9.58	1	4,196	0.02%
2021/08/20	9	9.47	0	0.00	9.43	9	4,200	0.21%
2021/08/19	6	9.62	0	0.00	9.55	6	4,214	0.14%
2021/08/16	1	9.51	15	9.59	9.53	-14	4,225	-0.33%
2021/08/13	0	0.00	0.6	9.98	9.91	-0.6	4,188	-0.02%
2021/08/12	20	10.40	38	10.12	10.15	-18	4,177	-0.43%
2021/08/11	49	10.49	24.2	10.70	10.65	24.8	4,159	0.60%
2021/08/10	11	10.56	152	10.46	10.40	-141	4,112	-3.43%	大賣/鉅額交易
2021/08/09	174	11.52	99	11.85	11.50	75	4,094	1.83%	大買/
2021/08/06	1	11.40	58.4	11.40	11.40	-57.4	3,679	-1.56%
2021/08/05	10	10.35	6.4	10.39	10.40	3.6	3,635	0.10%
2021/08/04	0	0.00	1.6	9.43	9.46	-1.6	3,665	-0.04%
2021/08/02	6	9.47	0	0.00	9.46	6	3,851	0.16%
2021/07/28	3	9.68	0	0.00	9.56	3	4,050	0.07%
2021/07/27	3	9.80	2	9.99	9.78	1	4,183	0.02%
2021/07/26	2	9.88	4	9.97	10.00	-2	4,288	-0.05%
2021/07/22	0	0.00	0.1	9.60	9.60	-0.1	4,517	0.00%
2021/07/21	10	9.68	0	0.00	9.58	10	4,589	0.22%
2021/07/19	0	0.00	15.5	10.02	10.10	-15.5	4,873	-0.32%
2021/07/16	20	9.99	10	10.05	9.95	10	5,379	0.19%
2021/07/15	31	10.00	8	10.02	9.94	23	6,101	0.38%
2021/07/13	22	9.85	0.3	9.85	9.86	21.7	6,684	0.32%
2021/07/12	8	9.94	0	0.00	9.90	8	6,768	0.12%
2021/07/09	1	9.90	2	9.90	9.90	-1	6,811	-0.01%
2021/07/08	16	9.89	1.4	9.92	9.88	14.6	6,906	0.21%
2021/07/07	2	9.86	24	9.92	9.86	-22	7,050	-0.31%
2021/07/06	32	9.97	0	0.00	9.96	32	7,140	0.45%
2021/07/05	11	10.00	0.3	10.15	10.20	10.7	7,236	0.15%
2021/07/02	0.8	9.88	1	10.30	9.90	-0.2	7,364	0.00%
2021/07/01	10	9.63	28	9.96	10.15	-18	7,257	-0.25%
2021/06/30	0.3	9.20	2	9.24	9.24	-1.7	7,216	-0.02%
2021/06/29	5	9.16	0	0.00	9.16	5	7,237	0.07%
2021/06/28	2	9.30	17	9.32	9.32	-15	7,271	-0.21%
2021/06/25	4	9.49	0	0.00	9.42	4	7,458	0.05%
2021/06/24	0.9	9.41	0	0.00	9.46	0.9	7,543	0.01%
2021/06/22	4	9.32	5.8	9.33	9.32	-1.8	7,680	-0.02%
2021/06/21	3	9.43	3.5	9.40	9.31	-0.5	7,686	-0.01%
2021/06/18	6	9.66	0	0.00	9.64	6	7,719	0.08%
2021/06/17	1	9.73	6	9.76	9.77	-5	7,809	-0.06%
2021/06/16	1	9.68	0	0.00	9.68	1	7,836	0.01%
2021/06/15	1	9.72	0	0.00	9.77	1	7,863	0.01%
2021/06/11	1	9.81	0	0.00	9.81	1	7,876	0.01%
2021/06/09	2	9.85	0	0.00	9.78	2	7,892	0.03%
2021/06/07	23	10.08	3	9.97	9.91	20	7,915	0.25%
2021/06/03	1	10.10	0	0.00	10.15	1	7,899	0.01%
2021/06/02	21	10.15	0	0.00	10.10	21	7,873	0.27%
2021/06/01	0	0.00	5.7	10.11	10.15	-5.7	7,850	-0.07%
2021/05/31	0	0.00	1	10.10	10.00	-1	7,835	-0.01%
2021/05/28	2	9.72	2	9.72	9.75	0	7,797	0.00%
2021/05/27	2	9.56	0	0.00	9.45	2	7,779	0.03%
2021/05/26	3	9.58	3	9.64	9.63	0	7,747	0.00%
2021/05/25	0	0.00	10	9.60	9.56	-10	7,756	-0.13%
2021/05/24	1	9.38	21	9.50	9.41	-20	7,789	-0.26%
2021/05/21	1	9.25	0	0.00	9.38	1	7,817	0.01%
2021/05/20	0	0.00	6	9.20	9.20	-6	7,829	-0.08%
2021/05/19	1	8.90	2	9.08	9.08	-1	7,813	-0.01%
2021/05/18	30	8.55	2	8.76	9.04	28	7,769	0.36%
2021/05/17	3	8.38	0.1	8.37	8.37	2.9	7,684	0.04%
2021/05/14	18	9.48	26	9.76	9.30	-8	7,592	-0.11%
2021/05/13	44	9.45	0	0.00	9.61	44	7,488	0.59%
2021/05/12	27	10.59	1	9.95	9.95	26	7,372	0.35%
2021/05/11	2	10.85	1	10.45	10.40	1	7,214	0.01%
2021/05/10	3	11.12	51.8	11.06	11.20	-48.8	7,096	-0.69%
2021/05/07	55	11.04	1	11.25	11.25	54	7,074	0.76%
2021/05/06	2.9	10.82	0	0.00	10.85	2.9	7,054	0.04%
2021/05/05	15	11.15	7.2	11.34	10.95	7.8	6,988	0.11%
2021/05/04	9	10.88	48	11.33	11.15	-39	6,914	-0.56%
2021/05/03	6.5	11.95	61	12.16	11.95	-54.5	6,757	-0.81%
2021/04/29	29	12.59	23.6	12.83	12.45	5.4	6,688	0.08%
2021/04/28	91.6	12.75	24.4	12.56	12.80	67.2	6,581	1.02%
2021/04/27	8	12.50	64.4	12.52	12.60	-56.4	6,603	-0.85%
2021/04/26	46	12.61	3	12.62	12.80	43	6,606	0.65%
2021/04/23	72	12.08	11	12.05	12.20	61	6,475	0.94%
2021/04/22	46.5	12.32	123.2	12.44	12.10	-76.7	6,339	-1.21%	大賣/
2021/04/21	72	13.41	77.1	13.75	13.35	-5.1	5,837	-0.09%
2021/04/20	22	12.30	69.6	12.56	12.90	-47.6	5,116	-0.93%
2021/04/19	41	11.71	33	11.71	11.75	8	4,727	0.17%
2021/04/16	3	11.25	50	11.32	11.35	-47	4,570	-1.03%
2021/04/15	20.6	11.18	14.5	11.13	11.15	6.1	4,514	0.13%
2021/04/14	4.4	11.09	48	10.88	11.10	-43.6	4,503	-0.97%
2021/04/13	35	11.28	21.3	11.48	11.00	13.7	4,482	0.31%
2021/04/12	11	11.15	11.6	11.07	11.20	-0.6	4,375	-0.01%
2021/04/09	61	11.10	4	11.00	11.00	57	4,303	1.32%
2021/04/08	25	11.17	14.3	11.14	11.20	10.7	4,228	0.25%
2021/04/07	2	10.80	319	10.77	10.90	-317	4,120	-7.69%	大賣/鉅額交易
2021/04/06	12.9	10.89	7.3	10.88	10.80	5.7	4,131	0.14%
2021/04/01	5	10.50	2	10.45	10.50	3	4,043	0.07%
2021/03/31	0	10.62	0	0.00	10.50	0	4,142	0.00%
2021/03/30	15.3	10.69	6.1	10.75	10.75	9.2	4,362	0.21%
2021/03/29	24	10.32	5.7	10.40	10.40	18.3	4,267	0.43%
2021/03/26	201.6	10.56	177	10.65	10.50	24.6	4,228	0.58%	大買/大賣/
2021/03/25	3	10.22	4	10.20	10.20	-1	4,168	-0.02%
2021/03/24	1.9	10.30	4	10.40	10.40	-2.1	4,211	-0.05%
2021/03/23	14	10.44	5	10.32	10.30	9	4,220	0.21%
2021/03/22	0	0.00	13.3	10.63	10.70	-13.3	4,224	-0.32%
2021/03/19	21	10.34	13.2	10.32	10.25	7.8	4,164	0.19%
2021/03/18	11	10.24	18.4	10.27	10.40	-7.4	4,191	-0.18%
2021/03/17	3	10.10	23	10.23	10.20	-20	4,353	-0.46%
2021/03/16	0.2	10.15	6	10.20	10.20	-5.8	4,478	-0.13%
2021/03/15	0	10.15	0	0.00	10.20	0	4,705	0.00%
2021/03/12	11	10.19	1	10.20	10.20	10	5,115	0.20%
2021/03/11	2	10.15	4	10.20	10.20	-2	5,812	-0.03%
2021/03/10	2	10.10	2.5	10.14	10.15	-0.5	5,905	-0.01%
2021/03/09	3	10.07	0	0.00	10.05	3	6,132	0.05%
2021/03/08	0	0.00	46	10.13	10.10	-46	6,247	-0.74%
2021/03/05	1	10.10	0	0.00	10.10	1	6,490	0.02%
2021/03/04	6	10.24	0.7	10.25	10.30	5.3	6,734	0.08%
2021/03/03	1	10.10	0	0.00	10.15	1	6,827	0.01%
2021/03/02	20	10.30	0	0.00	10.20	20	7,054	0.28%
2021/02/26	0	10.40	20	10.45	10.45	-20	7,239	-0.28%
2021/02/25	3	10.55	0.2	10.50	10.55	2.8	7,266	0.04%
2021/02/24	10	10.35	1	10.75	10.45	9	7,299	0.12%
2021/02/23	1	10.50	106.2	10.55	10.60	-105.2	7,284	-1.44%	大賣/鉅額交易
2021/02/22	11	10.45	6	10.45	10.45	5	7,350	0.07%
2021/02/19	24	10.19	10	10.31	10.40	14	7,398	0.19%
2021/02/18	0	0.00	1	10.15	10.10	-1	7,385	-0.01%
2021/02/17	1	10.00	3	10.10	10.10	-2	7,394	-0.03%
2021/02/05	9	9.97	13	9.95	9.91	-4	7,387	-0.05%
2021/02/04	3	10.08	1	10.00	10.10	2	7,331	0.03%
2021/02/03	5	10.20	0	0.00	10.15	5	7,320	0.07%
2021/02/02	22	10.10	0	0.00	10.20	22	7,341	0.30%
2021/02/01	2	10.15	2	10.15	10.15	0	7,348	0.00%
2021/01/29	0	0.00	203.4	10.15	10.15	-203.4	7,378	-2.76%	大賣/鉅額交易
2021/01/28	6	10.28	0	0.00	10.20	6	7,437	0.08%
2021/01/27	8	10.44	19	10.38	10.35	-11	7,434	-0.15%
2021/01/26	25	10.31	2	10.40	10.30	23	7,448	0.31%
2021/01/25	1	10.40	0	0.00	10.40	1	7,451	0.01%
2021/01/22	4	10.40	14.1	10.35	10.60	-10.1	7,455	-0.14%
2021/01/21	12	10.55	32	10.48	10.35	-20	7,446	-0.27%
2021/01/20	27	11.13	6.9	10.67	10.55	20.1	7,483	0.27%
2021/01/19	0	0.00	9	10.87	11.20	-9	7,358	-0.12%
2021/01/18	7.9	10.18	1.6	10.20	10.20	6.3	7,326	0.09%
2021/01/15	30	10.53	10.3	10.52	10.30	19.7	7,334	0.27%
2021/01/14	3	10.52	0	0.00	10.50	3	7,375	0.04%
2021/01/13	0.9	10.50	32.3	10.51	10.55	-31.3	7,438	-0.42%
2021/01/12	2	10.33	3.9	10.35	10.35	-1.9	7,503	-0.03%
2021/01/11	6.1	10.63	1	10.60	10.60	5.1	7,617	0.07%
2021/01/08	8	10.61	20.7	10.57	10.65	-12.7	7,992	-0.16%
2021/01/07	11	10.69	34	10.69	10.65	-23	8,153	-0.28%
2021/01/06	2	10.65	55	10.65	10.60	-53	8,144	-0.65%
2021/01/05	0.9	10.80	0	0.00	10.85	0.9	8,141	0.01%
2021/01/04	22.1	10.95	0	0.00	10.90	22.1	8,296	0.27%
2020/12/31	2	11.10	0	0.00	10.90	2	8,498	0.02%
2020/12/30	11	11.12	20	11.28	11.00	-9	8,655	-0.10%
2020/12/29	3	11.18	10	11.20	11.05	-7	8,752	-0.08%
2020/12/28	4	11.26	12	11.24	11.20	-8	8,855	-0.09%
2020/12/25	0	0.00	11	11.27	11.35	-11	8,937	-0.12%
2020/12/24	47	11.61	14	11.29	11.55	33	8,998	0.37%
2020/12/23	6	10.78	4	11.10	11.05	2	8,876	0.02%
2020/12/22	10.1	10.85	0	0.00	10.65	10.1	8,902	0.11%
2020/12/21	1.5	10.90	5.8	10.94	10.95	-4.3	9,078	-0.05%
2020/12/18	143.1	10.80	7.8	10.82	10.80	135.3	9,291	1.46%	大買/鉅額交易
2020/12/17	0	0.00	1	10.70	10.75	-1	9,370	-0.01%
2020/12/16	1.2	10.70	16	10.73	10.80	-14.8	9,538	-0.16%
2020/12/15	110	10.70	3	10.73	10.65	107	9,633	1.11%	大買/鉅額交易
2020/12/14	5	10.81	2	10.80	10.95	3	9,739	0.03%
2020/12/11	39	11.03	0	0.00	10.90	39	9,948	0.39%
2020/12/10	52	11.73	122.6	11.48	11.45	-70.7	10,159	-0.70%	大賣/
2020/12/09	32	11.66	15	11.67	11.75	17	10,542	0.16%
2020/12/08	114	12.08	2.9	12.04	11.95	111.1	11,314	0.98%	大買/鉅額交易
2020/12/07	47.5	12.19	62.3	12.14	12.30	-14.8	11,057	-0.13%
2020/12/04	17	11.16	13.6	11.17	11.20	3.4	10,467	0.03%
2020/12/03	3.9	11.25	43.6	11.30	11.25	-39.7	10,447	-0.38%
2020/12/02	35.7	11.18	3	11.20	11.10	32.7	10,410	0.31%
2020/12/01	2	11.30	11.1	11.41	11.40	-9.1	10,667	-0.09%
2020/11/30	16	11.22	1.4	11.51	11.00	14.6	10,487	0.14%
2020/11/27	5.8	11.14	14.1	11.14	11.20	-8.3	10,355	-0.08%
2020/11/26	14.2	11.18	6	11.23	11.20	8.2	10,322	0.08%
2020/11/25	61	10.80	13.8	11.07	11.15	47.2	10,155	0.46%
2020/11/24	2	10.40	2	10.45	10.50	0	10,123	0.00%
2020/11/23	52	10.50	11.3	10.45	10.50	40.7	10,210	0.40%
2020/11/20	10	10.73	2	10.70	10.70	8	10,250	0.08%
2020/11/19	4	10.83	19.2	10.87	10.80	-15.2	10,348	-0.15%
2020/11/18	22	10.68	9.8	10.55	10.60	12.2	10,504	0.12%
2020/11/17	10.5	10.30	0.1	10.30	10.30	10.4	10,527	0.10%
2020/11/16	0.6	10.30	12	10.43	10.35	-11.4	10,691	-0.11%
2020/11/13	1	10.40	2	10.50	10.50	-1	11,339	-0.01%
2020/11/12	4	10.33	0	0.00	10.40	4	11,765	0.03%
2020/11/11	2.4	10.35	1.2	10.39	10.35	1.2	11,900	0.01%
2020/11/10	6	10.49	20	10.50	10.40	-14	11,905	-0.12%
2020/11/09	0.3	10.50	5.5	10.68	10.60	-5.2	11,936	-0.04%
2020/11/06	5	10.70	0	0.00	10.70	5	12,028	0.04%
2020/11/05	0	0.00	1.3	10.54	10.85	-1.3	12,035	-0.01%
2020/11/04	1	10.50	2	10.40	10.40	-1	11,987	-0.01%
2020/11/03	1	10.40	2	10.45	10.45	-1	12,058	-0.01%
2020/11/02	0	0.00	6.4	10.26	10.30	-6.4	12,074	-0.05%
2020/10/30	1	10.40	0.4	10.40	10.40	0.6	12,130	0.00%
2020/10/29	3	10.53	0.7	10.50	10.50	2.3	12,205	0.02%
2020/10/28	15	10.91	8.2	10.95	10.70	6.8	12,258	0.06%
2020/10/27	6	10.63	8.3	10.62	10.55	-2.3	12,277	-0.02%
2020/10/26	10	10.58	8.9	10.53	10.50	1.1	12,347	0.01%
2020/10/23	0	0.00	4	10.80	10.80	-4	12,336	-0.03%
2020/10/22	3.5	10.78	5	10.80	10.75	-1.5	12,372	-0.01%
2020/10/21	2	11.25	2.4	11.35	11.10	-0.4	12,432	0.00%
2020/10/20	3	11.80	11	11.76	11.55	-8	12,409	-0.06%
2020/10/19	12	11.92	15	11.75	11.75	-3	12,444	-0.02%
2020/10/16	30.5	11.39	26.5	11.70	11.70	4	12,426	0.03%
2020/10/15	3	10.98	8.6	11.18	11.35	-5.6	12,199	-0.05%
2020/10/14	15	10.35	6.6	10.35	10.35	8.4	12,315	0.07%
2020/10/13	3	10.42	19.5	10.35	10.35	-16.5	12,609	-0.13%
2020/10/12	38.8	10.93	23.8	10.96	10.80	15	13,172	0.11%
2020/09/28	2	5.53	1	5.63	5.53	1	13,380	0.01%
2020/09/25	13	5.77	0	0.00	5.64	13	13,275	0.10%
2020/09/24	52	5.81	1	5.84	5.81	51	13,135	0.39%
2020/09/23	10	6.03	20	6.01	6.00	-10	13,040	-0.08%
2020/09/22	0	5.96	19	6.02	6.00	-19	13,076	-0.15%
2020/09/21	5	6.00	3	6.15	6.01	2	13,134	0.02%
2020/09/18	14	6.11	360	6.15	6.11	-346	13,122	-2.64%	大賣/鉅額交易
2020/09/17	55	6.25	21	6.23	6.18	34	13,170	0.26%
2020/09/16	101	6.27	60	6.43	6.29	41	13,261	0.31%
2020/09/15	41	6.23	40	6.24	6.36	1	13,174	0.01%
2020/09/14	227	6.43	110	6.44	6.35	117	12,959	0.90%	大買/大賣/鉅額交易
2020/09/11	64	6.42	15	6.59	6.43	49	12,898	0.38%
2020/09/10	42	6.41	36	6.50	6.42	6	12,756	0.05%
2020/09/09	35	6.35	1	6.34	6.40	34	12,649	0.27%
2020/09/08	66	6.37	22	6.44	6.25	44	12,571	0.35%
2020/09/07	108	6.57	27	6.73	6.54	81	12,413	0.65%	大買/
2020/09/04	89	6.50	42	6.44	6.51	47	12,147	0.39%
2020/09/03	211	6.67	157	6.47	6.69	54	11,812	0.46%	大買/大賣/
2020/09/02	121	6.01	110	6.09	6.18	11	10,890	0.10%	大買/大賣/
2020/09/01	117	6.00	70	5.99	6.01	47	10,833	0.43%	大買/
2020/08/31	23	5.87	0	0.00	5.87	23	10,824	0.21%
2020/08/28	370	5.94	20	5.96	5.92	350	10,883	3.22%	大買/鉅額交易
2020/08/27	71	5.95	173	6.12	6.12	-102	10,860	-0.94%	大賣/鉅額交易
2020/08/26	140	5.88	10.3	5.93	5.89	129.7	10,522	1.23%	大買/鉅額交易
2020/08/25	0	0.00	29.2	5.88	5.85	-29.2	10,518	-0.28%
2020/08/24	64	5.74	34	5.72	5.69	30	10,517	0.29%
2020/08/21	12	5.56	32	5.66	5.70	-20	10,590	-0.19%
2020/08/20	82	5.69	13	5.67	5.55	69	10,736	0.64%
2020/08/19	51.4	5.95	42	5.91	5.89	9.4	10,655	0.09%
2020/08/18	12	6.02	2	6.09	6.02	10	10,641	0.09%
2020/08/17	0	6.04	17.2	6.06	6.07	-17.2	10,739	-0.16%
2020/08/14	11	5.87	62	5.98	6.04	-51	10,833	-0.47%
2020/08/13	35	5.79	10	5.89	5.77	25	11,006	0.23%
2020/08/12	42	5.74	23.3	5.81	5.88	18.7	11,446	0.16%
2020/08/11	37	6.05	92	6.22	5.94	-55	12,223	-0.45%
2020/08/10	1	5.82	87.5	5.88	6.13	-86.5	11,838	-0.73%
2020/08/07	115	5.64	45.5	5.65	5.58	69.5	11,704	0.59%	大買/
2020/08/06	31	5.52	1.4	5.54	5.51	29.6	11,958	0.25%
2020/08/05	11	5.52	20	5.55	5.52	-9	12,396	-0.07%
2020/08/04	31	5.49	40	5.50	5.54	-9	12,581	-0.07%
2020/08/03	21	5.36	22	5.45	5.37	-1	12,865	-0.01%
2020/07/31	63	5.39	0	0.00	5.36	63	12,874	0.49%
2020/07/30	1	5.41	44	5.43	5.45	-43	12,845	-0.33%
2020/07/29	1	5.17	0	0.00	5.20	1	12,752	0.01%
2020/07/28	2	5.12	0	0.00	5.16	2	12,758	0.02%
2020/07/27	12	5.28	3	5.20	5.20	9	12,756	0.07%
2020/07/24	32	5.45	1	5.39	5.39	31	12,716	0.24%
2020/07/23	28	5.59	15.3	5.72	5.60	12.7	12,657	0.10%
2020/07/22	8	5.62	24.3	5.61	5.65	-16.3	12,643	-0.13%
2020/07/21	1	5.45	4	5.48	5.48	-3	12,557	-0.02%
2020/07/20	23	5.37	34	5.45	5.45	-11	12,522	-0.09%
2020/07/17	23	5.46	3	5.41	5.41	20	12,490	0.16%
2020/07/16	12	5.61	26	5.61	5.61	-14	12,411	-0.11%
2020/07/15	24	5.67	75	5.72	5.63	-51	12,360	-0.41%
2020/07/14	37	5.77	11	5.76	5.77	26	12,309	0.21%
2020/07/13	16.3	5.91	28	5.98	5.92	-11.7	12,195	-0.10%
2020/07/10	111	5.99	38	6.00	5.90	73	12,102	0.60%	大買/
2020/07/09	26	5.84	0	0.00	5.77	26	11,802	0.22%
2020/07/08	49	6.19	66	6.01	6.12	-17	11,498	-0.15%
2020/07/07	20	5.43	81.2	5.60	5.84	-61.2	10,895	-0.56%
2020/07/06	0	0.00	24	5.32	5.31	-24	10,586	-0.23%
2020/07/03	18	5.22	20	5.26	5.23	-2	10,535	-0.02%
2020/07/02	29	5.23	19	5.26	5.25	10	10,531	0.09%
2020/07/01	11	5.29	52	5.33	5.30	-41	10,472	-0.39%
2020/06/30	17	5.05	28	5.17	5.24	-11	10,311	-0.11%
2020/06/29	40	5.05	10	5.12	5.01	30	10,136	0.30%
2020/06/24	15	5.05	20.7	5.03	5.04	-5.7	10,025	-0.06%
2020/06/23	42	5.12	77	5.15	5.14	-35	9,827	-0.36%
2020/06/22	16	5.35	0	0.00	5.31	16	9,634	0.17%
2020/06/19	18	5.50	8	5.54	5.42	10	9,571	0.10%
2020/06/18	2	5.46	12	5.47	5.50	-10	9,572	-0.10%
2020/06/17	0	0.00	1	5.53	5.54	-1	9,597	-0.01%
2020/06/16	86	5.55	55	5.54	5.54	31	9,633	0.32%
2020/06/15	2	5.36	116.3	5.38	5.36	-114.3	9,710	-1.18%	大賣/鉅額交易
2020/06/12	1	5.44	10	5.28	5.47	-9	9,683	-0.09%
2020/06/11	42	5.74	0	0.00	5.66	42	9,694	0.43%
2020/06/10	33	5.85	69	5.89	5.84	-36	9,621	-0.37%
2020/06/09	3.7	5.69	2	5.69	5.70	1.7	9,608	0.02%
2020/06/08	6	5.78	16	5.81	5.74	-10	9,640	-0.10%
2020/06/05	36	5.83	8	5.85	5.81	28	9,576	0.29%
2020/06/04	121	5.88	39	5.89	5.84	82	9,557	0.86%	大買/
2020/06/03	3	5.81	24	5.76	5.87	-21	9,500	-0.22%
2020/06/02	22	5.66	53.1	5.71	5.66	-31.1	9,359	-0.33%
2020/06/01	23	5.66	28	5.73	5.66	-5	9,332	-0.05%
2020/05/29	2	5.65	7.7	5.65	5.69	-5.7	9,279	-0.06%
2020/05/28	31	5.68	32	5.63	5.61	-1	9,182	-0.01%
2020/05/27	41	5.88	3.2	5.90	5.80	37.8	9,089	0.42%
2020/05/26	3	5.56	19	5.62	5.59	-16	8,919	-0.18%
2020/05/25	42	5.59	3	5.59	5.57	39	8,848	0.44%
2020/05/22	20	5.71	0	0.00	5.70	20	8,761	0.23%
2020/05/21	42	5.75	16.3	5.72	5.62	25.7	8,606	0.30%
2020/05/20	67	5.70	28.9	5.62	5.95	38.1	8,366	0.46%
2020/05/19	27	5.99	13	5.95	5.79	14	7,940	0.18%
2020/05/18	324	6.66	104	6.59	6.40	220	7,425	2.96%	大買/大賣/鉅額交易
2020/05/15	30	7.10	30	7.10	7.10	0	6,484	0.00%
2020/05/14	3	6.46	276	6.46	6.46	-273	6,211	-4.39%	大賣/鉅額交易
2020/05/13	36	5.88	18.4	5.87	5.88	17.6	5,918	0.30%
2020/05/12	32	5.16	5.2	5.32	5.35	26.8	5,527	0.49%
2020/05/11	0	0.00	2	4.84	4.87	-2	5,085	-0.04%
2020/05/08	28	4.44	96	4.44	4.43	-68	4,875	-1.39%
2020/05/07	2	4.80	4	4.84	4.84	-2	4,499	-0.04%
2020/05/06	4	4.86	41	4.87	4.84	-37	4,462	-0.83%
2020/05/05	1	4.88	38	4.95	4.91	-37	4,515	-0.82%
2020/05/04	1	4.90	24	4.95	4.90	-23	4,537	-0.51%
2020/04/30	37	5.05	1	5.04	5.04	36	4,592	0.78%
2020/04/27	2	4.99	1	5.02	5.00	1	4,717	0.02%
2020/04/24	1	4.78	2	4.79	4.79	-1	4,701	-0.02%
2020/04/23	6	4.80	1	4.79	4.79	5	4,722	0.11%
2020/04/22	2	4.67	2	4.70	4.70	0	4,704	0.00%
2020/04/21	2	4.61	14	4.75	4.63	-12	4,683	-0.26%
2020/04/20	2	4.91	2	4.91	4.92	0	4,629	0.00%
2020/04/17	0	0.00	1	5.11	4.99	-1	4,617	-0.02%
2020/04/15	1	5.06	0	0.00	5.09	1	4,527	0.02%
2020/04/14	0	4.91	0	0.00	4.94	0	4,493	0.00%
2020/04/13	2	4.84	20	4.87	4.87	-18	4,482	-0.40%
2020/04/09	10	5.05	7	4.92	4.86	3	4,603	0.07%
2020/04/08	20	4.65	5	4.77	4.82	15	4,523	0.33%
2020/04/06	2	4.31	4	4.33	4.33	-2	4,416	-0.05%
2020/04/01	2	4.33	0	0.00	4.39	2	4,439	0.05%
2020/03/31	36	4.34	2	4.24	4.24	34	4,415	0.77%
2020/03/30	2	4.06	2	4.20	4.23	0	4,397	0.00%
2020/03/27	3	4.12	3	4.15	4.15	0	4,342	0.00%
2020/03/26	1	4.17	0	0.00	4.17	1	4,330	0.02%
2020/03/25	11	4.28	38	4.22	4.20	-27	4,378	-0.62%
2020/03/24	10	4.09	48	4.13	4.08	-38	4,348	-0.87%
2020/03/23	30	3.80	1	4.08	3.98	29	4,365	0.66%
2020/03/20	4	3.73	4	3.72	3.78	0	4,419	0.00%
2020/03/19	13	3.61	34	3.54	3.44	-21	4,637	-0.45%
2020/03/18	2	3.79	0	0.00	3.82	2	4,616	0.04%
2020/03/17	43	3.60	0	0.00	3.87	43	4,644	0.93%
2020/03/16	4	4.06	4	3.97	3.97	0	4,658	0.00%
2020/03/13	49	4.08	10	4.12	4.15	39	4,670	0.84%
2020/03/12	52	4.66	6	4.63	4.50	46	4,522	1.02%
2020/03/11	7	4.96	6	4.98	4.90	1	4,477	0.02%
2020/03/10	3	4.70	0	0.00	4.95	3	4,460	0.07%
2020/03/09	202	4.96	0	0.00	4.95	202	4,407	4.58%	大買/鉅額交易
2020/03/06	2	5.17	0	0.00	5.22	2	4,367	0.05%
2020/03/05	2	5.28	3	5.32	5.32	-1	4,446	-0.02%
2020/03/04	2	5.21	0	0.00	5.24	2	4,461	0.04%
2020/03/03	2	5.30	18	5.36	5.32	-16	4,499	-0.36%
2020/02/27	1	5.29	17	5.38	5.34	-16	4,556	-0.35%
2020/02/26	4	5.54	0	0.00	5.56	4	4,659	0.09%
2020/02/25	1	5.62	5	5.62	5.63	-4	4,651	-0.09%
2020/02/21	2	5.91	0	0.00	5.95	2	4,660	0.04%
2020/02/20	3	5.91	5	5.94	5.94	-2	4,693	-0.04%
2020/02/18	12	5.96	0	0.00	5.94	12	4,753	0.25%
2020/02/17	1	5.88	0	0.00	5.88	1	4,803	0.02%
2020/02/14	12	5.98	5	5.96	5.96	7	4,800	0.15%
2020/02/13	12	5.99	40	6.07	5.99	-28	4,853	-0.58%
2020/02/12	12	6.00	0	0.00	6.01	12	4,916	0.24%
2020/02/11	2	6.06	0	0.00	6.00	2	4,895	0.04%
2020/02/10	0	0.00	2	5.88	5.88	-2	4,894	-0.04%
2020/02/07	2	5.96	0	0.00	5.96	2	4,912	0.04%
2020/02/06	32.5	6.08	11	6.12	6.12	21.5	4,918	0.44%
2020/02/05	7	5.86	2	5.87	5.87	5	4,979	0.10%
2020/02/04	22	5.81	0	0.00	5.90	22	5,053	0.44%
2020/02/03	3	5.28	0	0.00	5.55	3	4,990	0.06%
2020/01/31	2	5.88	56.1	5.89	5.86	-54.1	4,906	-1.10%
2020/01/30	2	5.99	14	5.99	5.99	-12	4,890	-0.25%
2020/01/20	2	6.61	5.7	6.64	6.65	-3.7	4,809	-0.08%
2020/01/16	2	6.69	5.5	6.73	6.73	-3.5	4,788	-0.07%
2020/01/15	14	6.75	0	0.00	6.76	14	4,805	0.29%
2020/01/14	12	6.76	4	6.74	6.74	8	4,824	0.17%
2020/01/13	17	6.73	5	6.72	6.70	12	4,876	0.25%
2020/01/09	6	6.78	2	6.78	6.78	4	4,910	0.08%
2020/01/08	3	6.70	0	6.68	6.71	3	4,936	0.06%
2020/01/07	3	6.80	10	6.81	6.81	-7	4,923	-0.14%
2020/01/06	2	6.76	2	6.83	6.80	0	4,938	0.00%
2020/01/03	7	7.05	3	7.19	7.02	4	4,869	0.08%
2020/01/02	5	7.12	0	0.00	7.14	5	4,808	0.10%
2019/12/31	2	7.09	9	7.17	7.12	-7	4,895	-0.14%
2019/12/30	4	7.16	4	7.16	7.15	0	4,968	0.00%
2019/12/27	3	7.17	3.5	7.17	7.18	-0.5	5,039	-0.01%
2019/12/26	2	7.12	5.5	7.17	7.16	-3.5	5,135	-0.07%
2019/12/25	3	7.06	10	7.10	7.10	-7	5,223	-0.13%
2019/12/24	4.5	7.11	10	7.12	7.10	-5.5	5,254	-0.10%
2019/12/23	1	7.07	0	0.00	7.08	1	5,252	0.02%
2019/12/20	17	7.08	1	7.05	7.07	16	5,265	0.30%
2019/12/19	2	7.12	4.5	7.15	7.16	-2.5	5,208	-0.05%
2019/12/18	2	7.13	197	7.18	7.18	-195	5,243	-3.72%	大賣/鉅額交易
2019/12/17	13	7.23	2	7.26	7.25	11	5,187	0.21%
2019/12/16	42	7.36	15	7.48	7.49	27	5,088	0.53%
2019/12/13	0	0.00	8	7.19	7.19	-8	4,858	-0.16%
2019/12/12	2	7.11	2	7.22	7.15	0	4,791	0.00%
2019/12/11	13	7.19	0	0.00	7.23	13	4,752	0.27%
2019/12/10	5	7.03	17	7.13	7.10	-12	4,633	-0.26%
2019/12/09	13	6.94	5	6.96	6.98	8	4,593	0.17%
2019/12/06	16	7.04	4	6.98	6.98	12	4,590	0.26%
2019/12/05	2	6.90	2	6.93	6.93	0	4,580	0.00%
2019/12/04	3.1	6.94	7.4	6.94	6.92	-4.3	4,654	-0.09%
2019/12/03	16	7.00	5	7.03	7.03	11	4,992	0.22%
2019/12/02	3	7.06	15	7.13	7.08	-12	5,470	-0.22%
2019/11/28	12	7.01	0	0.00	7.04	12	5,477	0.22%
2019/11/27	24	6.95	4	6.92	6.92	20	5,468	0.37%
2019/11/26	2	6.89	30	6.96	6.92	-28	5,457	-0.51%
2019/11/25	10	7.06	2	7.06	7.06	8	5,383	0.15%
2019/11/22	2	6.87	4	6.90	6.90	-2	5,226	-0.04%
2019/11/21	4	6.88	0	0.00	6.88	4	5,237	0.08%
2019/11/20	2	7.01	5	7.05	7.05	-3	5,203	-0.06%
2019/11/19	3	6.97	0	0.00	7.01	3	5,245	0.06%
2019/11/18	11	7.09	0	0.00	7.09	11	5,228	0.21%
2019/11/15	2	6.96	14	7.02	7.00	-12	5,286	-0.23%
2019/11/14	5	7.07	0	0.00	7.05	5	5,320	0.09%
2019/11/13	2	7.30	4	7.32	7.32	-2	5,256	-0.04%
2019/11/12	2	7.31	0	0.00	7.35	2	5,284	0.04%
2019/11/11	13	7.48	4	7.44	7.44	9	5,234	0.17%
2019/11/08	2	7.76	2	7.88	7.81	0	5,156	0.00%
2019/11/07	3.5	7.79	4	7.82	7.82	-0.5	5,159	-0.01%
2019/11/06	2	7.85	10	7.90	7.90	-8	5,130	-0.16%
2019/11/04	3	7.84	2	8.02	8.02	1	5,174	0.02%
2019/11/01	3	7.98	0	0.00	7.99	3	5,071	0.06%
2019/10/31	2	8.06	2	8.09	8.09	0	5,003	0.00%
2019/10/30	2	8.10	3	8.16	8.16	-1	4,977	-0.02%
2019/10/29	2	8.19	1.6	8.28	8.22	0.4	4,954	0.01%
2019/10/28	9	8.31	5	8.32	8.31	4	4,965	0.08%
2019/10/25	1.1	8.30	3	8.35	8.35	-1.9	4,993	-0.04%
2019/10/24	8	8.37	4.4	8.39	8.37	3.7	4,991	0.07%
2019/10/23	3	8.43	20.5	8.54	8.43	-17.5	4,999	-0.35%
2019/10/22	2	8.46	2	8.50	8.50	0	5,108	0.00%
2019/10/21	11	8.67	27	8.45	8.65	-16	5,288	-0.30%
2019/10/18	2	8.43	3	8.45	8.45	-1	5,495	-0.02%
2019/10/17	2	8.37	0	0.00	8.41	2	5,462	0.04%
2019/10/16	1	8.34	4	8.37	8.37	-3	5,477	-0.05%
2019/10/15	5	8.35	2	8.37	8.37	3	5,473	0.05%
2019/10/14	2	8.40	32	8.45	8.43	-30	5,459	-0.55%
2019/10/09	51	8.46	11	8.45	8.45	40	5,445	0.73%
2019/10/08	3.3	8.63	12	8.62	8.62	-8.7	5,410	-0.16%
2019/10/07	24	8.76	31	8.64	8.60	-7	5,401	-0.13%
2019/10/04	32	8.84	28	8.78	8.77	4	5,300	0.08%
2019/10/03	11	8.96	9	9.03	8.95	2	5,249	0.04%
2019/10/02	16	8.96	30	8.96	8.96	-14	5,196	-0.27%
2019/10/01	39	8.80	48	8.90	8.79	-9	5,056	-0.18%
2019/09/27	2	8.72	3	8.76	8.76	-1	4,953	-0.02%
2019/09/26	9	8.93	8	9.01	8.92	1	4,927	0.02%
2019/09/25	15	8.98	50	8.99	8.97	-35	4,944	-0.71%
2019/09/24	2	9.08	4	9.11	9.11	-2	4,961	-0.04%
2019/09/23	29	9.11	43	9.21	9.12	-14	4,952	-0.28%
2019/09/20	15	9.06	23	9.10	9.06	-8	4,881	-0.16%
2019/09/19	18	9.03	17	9.10	9.05	1	4,885	0.02%
2019/09/18	52	8.96	0	0.00	9.04	52	4,849	1.07%
2019/09/17	3.5	8.85	40	8.73	8.90	-36.5	4,809	-0.76%
2019/09/16	29	8.67	13	8.67	8.65	16	4,790	0.33%
2019/09/12	12.9	8.83	7	8.85	8.81	5.9	4,788	0.12%
2019/09/11	7	8.89	3	8.82	8.82	4	4,798	0.08%
2019/09/10	35	8.94	36	8.99	8.91	-1	4,768	-0.02%
2019/09/09	29	9.04	28	9.02	8.93	1	4,785	0.02%
2019/09/06	29	9.06	13	9.13	9.06	16	4,769	0.34%
2019/09/05	24	9.28	25	9.20	9.13	-1	4,741	-0.02%
2019/09/04	19	9.48	39	9.47	9.75	-20	4,545	-0.44%
2019/09/03	21	8.68	22	8.79	8.88	-1	4,129	-0.02%
2019/09/02	5	8.59	7	8.66	8.68	-2	4,063	-0.05%
2019/08/30	27.5	8.62	23	8.61	8.54	4.5	4,053	0.11%
2019/08/29	15.6	8.57	15	8.63	8.58	0.6	4,054	0.02%
2019/08/28	2	8.50	71.1	8.56	8.53	-69.1	4,030	-1.71%
2019/08/27	5	8.53	5	8.53	8.53	0	4,045	0.00%
2019/08/26	2	8.53	0	0.00	8.54	2	4,071	0.05%
2019/08/23	3	8.71	15	8.78	8.72	-12	4,124	-0.29%
2019/08/22	19	8.85	21	8.93	8.84	-2	4,254	-0.05%
2019/08/21	37	8.83	16	8.79	8.77	21	4,214	0.50%
2019/08/20	35	8.93	15	8.89	8.87	20	4,209	0.48%
2019/08/19	8	8.78	15	8.85	8.79	-7	4,153	-0.17%
2019/08/16	12	8.53	10	8.59	8.50	2	4,107	0.05%
2019/08/15	4	8.46	20	8.49	8.49	-16	4,160	-0.38%
2019/08/14	5	8.76	20	8.65	8.63	-15	4,160	-0.36%
2019/08/13	20	8.66	21	8.72	8.65	-1	4,231	-0.02%
2019/08/12	21	8.78	83	8.73	8.70	-62	4,330	-1.43%
2019/08/08	22	8.91	95	8.89	8.86	-73	4,360	-1.67%
2019/08/07	21	8.88	20	8.94	8.84	1	4,436	0.02%
2019/08/06	1	8.90	16	8.53	8.95	-15	4,518	-0.33%
2019/08/05	33	8.53	33	8.57	8.53	0	4,612	0.00%
2019/08/02	2	8.50	100	8.55	8.51	-98	4,660	-2.10%
2019/08/01	16	8.73	18	8.79	8.72	-2	4,723	-0.04%
2019/07/31	1	8.74	18	8.80	8.74	-17	4,771	-0.36%
2019/07/30	47.3	8.81	46	8.86	8.81	1.3	4,797	0.03%
2019/07/29	2	8.93	131	8.96	8.96	-129	4,815	-2.68%	大賣/鉅額交易
2019/07/26	28	9.12	37	9.18	9.10	-9	4,782	-0.19%
2019/07/25	22	9.13	20	9.13	9.09	2	4,767	0.04%
2019/07/24	41	9.10	38	9.20	9.21	3	4,753	0.06%
2019/07/23	51	9.30	40	9.21	9.15	11	4,775	0.23%
2019/07/22	15	9.07	47	9.40	9.48	-32	4,604	-0.69%
2019/07/19	15	8.62	2	8.65	8.62	13	4,363	0.30%
2019/07/18	23	8.60	26	8.66	8.67	-3	4,367	-0.07%
2019/07/17	7	8.55	21.1	8.60	8.66	-14.1	4,380	-0.32%
2019/07/16	10	8.57	17	8.62	8.58	-7	4,389	-0.16%
2019/07/15	7	8.57	0	0.00	8.54	7	4,429	0.16%
2019/07/12	12	8.69	19.9	8.65	8.66	-7.9	4,650	-0.17%
2019/07/11	15	8.79	24	8.79	8.75	-9	4,931	-0.18%
2019/07/10	8	8.71	13	8.73	8.71	-5	4,965	-0.10%
2019/07/09	18	8.78	15.4	8.69	8.68	2.6	5,012	0.05%
2019/07/08	13	8.95	9	8.83	8.84	4	5,048	0.08%
2019/07/05	2	9.03	0	0.00	9.05	2	5,071	0.04%
2019/07/04	22	9.15	20	9.15	9.13	2	5,165	0.04%
2019/07/03	0	9.07	0	0.00	9.13	0	5,311	0.00%
2019/07/02	15	9.12	8.8	9.18	9.12	6.2	5,363	0.12%
2019/07/01	42	9.14	186	9.19	9.16	-144	5,399	-2.67%	大賣/鉅額交易
2019/06/28	7	9.09	8	9.11	9.04	-1	5,438	-0.02%
2019/06/27	18	9.17	13	9.20	9.12	5	5,574	0.09%
2019/06/26	30	9.17	39	9.21	9.15	-9	5,677	-0.16%
2019/06/25	2	9.08	2	9.14	9.12	0	5,864	0.00%
2019/06/24	32	9.22	35	9.26	9.32	-3	5,948	-0.05%
2019/06/21	12	9.43	5	9.42	9.31	7	6,000	0.12%
2019/06/20	3	9.49	7	9.49	9.50	-4	6,071	-0.07%
2019/06/19	2	9.39	4	9.43	9.43	-2	6,223	-0.03%
2019/06/18	12	9.45	10	9.42	9.42	2	6,340	0.03%
2019/06/17	9	9.41	14	9.45	9.42	-5	6,448	-0.08%
2019/06/14	13	9.33	21.2	9.44	9.36	-8.2	6,767	-0.12%
2019/06/13	15	9.34	17.4	9.41	9.32	-2.3	7,083	-0.03%
2019/06/12	22	9.55	4	9.50	9.42	18	7,553	0.24%
2019/06/11	7	8.86	19	8.98	9.11	-12	7,877	-0.15%
2019/06/10	31	8.50	54	8.55	8.87	-23	7,951	-0.29%
2019/06/06	0	0.00	2	8.53	8.45	-2	8,026	-0.02%
2019/06/05	0	0.00	10	8.55	8.46	-10	8,022	-0.12%
2019/06/04	0	0.00	2.5	8.35	8.33	-2.5	7,996	-0.03%
2019/06/03	18	8.38	9	8.38	8.35	9	8,028	0.11%
2019/05/31	30	8.57	28	8.61	8.57	2	8,030	0.02%
2019/05/30	43	8.61	27	8.62	8.59	16	8,027	0.20%
2019/05/29	22	8.76	53	8.69	8.78	-31	8,003	-0.39%
2019/05/28	5	8.20	2	8.25	8.25	3	7,929	0.04%
2019/05/27	36	8.27	13	8.28	8.20	23	8,100	0.28%
2019/05/24	21	8.28	23	8.29	8.29	-2	8,460	-0.02%
2019/05/23	11.8	8.24	15	8.25	8.25	-3.2	8,466	-0.04%
2019/05/22	30.2	8.40	12	8.39	8.32	18.2	8,460	0.22%
2019/05/21	30	8.19	35	8.18	8.21	-5	8,451	-0.06%
2019/05/20	37	8.19	40	8.18	8.12	-3	8,475	-0.04%
2019/05/17	46	8.47	37	8.35	8.21	9	8,436	0.11%
2019/05/16	3	8.69	9	8.73	8.61	-6	8,382	-0.07%
2019/05/15	26	9.13	3	9.12	8.96	23	8,373	0.27%
2019/05/14	22	8.46	20	8.55	8.65	2	8,346	0.02%
2019/05/13	11	8.90	5	9.22	8.72	6	8,332	0.07%
2019/05/10	1.5	9.41	19	9.39	9.42	-17.5	8,227	-0.21%
2019/05/09	17	9.24	0	0.00	9.21	17	8,185	0.21%
2019/05/08	30	9.83	10	9.84	9.81	20	8,130	0.25%
2019/05/07	44	10.08	10	10.15	10.00	34	8,134	0.42%
2019/05/06	86	9.97	36	10.02	9.95	50	8,155	0.61%
2019/05/03	0	0.00	3	10.25	10.25	-3	8,115	-0.04%
2019/05/02	5	10.25	6	10.25	10.25	-1	8,147	-0.01%
2019/04/30	53	10.25	5	10.30	10.30	48	8,193	0.59%
2019/04/29	60	10.29	50	10.32	10.35	10	8,233	0.12%
2019/04/26	44	10.74	0	0.00	10.70	44	8,187	0.54%
2019/04/25	10	10.80	5	10.80	10.80	5	8,320	0.06%
2019/04/24	30	10.83	10	10.90	10.80	20	8,451	0.24%
2019/04/23	31	10.85	21	10.85	10.85	10	8,610	0.12%
2019/04/22	32	10.92	12.2	10.89	10.85	19.8	8,609	0.23%
2019/04/19	10	10.91	9	10.96	10.95	1	8,638	0.01%
2019/04/18	40	10.99	2	11.18	10.90	38	8,654	0.44%
2019/04/17	18	11.18	98	11.31	11.40	-80	8,525	-0.94%
2019/04/16	48	10.89	35	10.93	10.85	13	8,287	0.16%
2019/04/15	15	10.95	17.6	10.99	10.95	-2.6	8,364	-0.03%
2019/04/12	8	10.91	60	11.00	10.90	-52	8,449	-0.62%
2019/04/11	49	11.15	29	11.05	11.00	20	8,713	0.23%
2019/04/10	25	10.95	19	11.10	11.10	6	8,785	0.07%
2019/04/09	75	11.02	20.9	10.99	10.90	54.1	8,731	0.62%
2019/04/08	22	11.21	3	11.30	11.15	19	8,692	0.22%
2019/04/03	18	11.14	7	11.24	11.20	11	8,751	0.13%
2019/04/02	29	11.24	7	11.15	11.15	22	9,159	0.24%
2019/04/01	29	11.34	28	11.40	11.20	1	9,330	0.01%
2019/03/29	0	0.00	4.5	11.47	11.35	-4.5	9,361	-0.05%
2019/03/28	1	11.85	5	12.05	11.60	-4	9,774	-0.04%
2019/03/27	2	11.65	4	11.73	11.75	-2	9,897	-0.02%
2019/03/26	16.9	11.43	43	11.48	11.75	-26.1	10,199	-0.26%
2019/03/25	37.1	11.43	35	11.45	11.35	2.1	10,238	0.02%
2019/03/22	42	11.77	33	11.79	11.65	9	10,313	0.09%
2019/03/21	58	11.48	62	11.54	11.70	-4	10,209	-0.04%
2019/03/20	67.7	11.46	67	11.53	11.45	0.7	10,182	0.01%
2019/03/19	24.4	11.89	45	11.63	11.35	-20.7	10,308	-0.20%
2019/03/18	46.4	12.00	34	12.14	12.15	12.4	10,103	0.12%
2019/03/15	91	11.80	68	11.88	11.85	23	9,940	0.23%
2019/03/14	0	0.00	158.7	11.80	12.10	-158.7	9,624	-1.65%	大賣/鉅額交易
2019/03/13	54	11.03	171	11.27	11.00	-117	9,429	-1.24%	大賣/鉅額交易
2019/03/12	43	10.96	44	11.01	10.90	-1	9,433	-0.01%
2019/03/11	58	10.75	46	10.75	10.70	12	9,647	0.12%
2019/03/08	43	10.72	36.2	10.77	10.75	6.8	10,012	0.07%
2019/03/07	17	10.84	16	10.73	10.70	1	10,666	0.01%
2019/03/06	13	10.85	0	0.00	10.80	13	11,110	0.12%
2019/03/05	0	0.00	1	10.85	10.85	-1	11,253	-0.01%
2019/03/04	32	10.95	0	0.00	10.85	32	11,267	0.28%
2019/02/27	13	10.91	22	11.04	11.10	-9	11,263	-0.08%
2019/02/26	19	11.24	36	11.32	11.10	-17	11,271	-0.15%
2019/02/25	56.8	11.22	105	11.22	11.65	-48.2	11,171	-0.43%	大賣/
2019/02/22	0	0.00	16	10.80	10.75	-16	10,865	-0.15%
2019/02/21	5	10.85	50	10.87	10.85	-45	10,874	-0.41%
2019/02/20	5	10.85	3	10.80	10.75	2	10,930	0.02%
2019/02/19	16	10.84	54	10.86	10.85	-38	11,044	-0.34%
2019/02/18	65	10.68	30.6	10.65	10.65	34.4	11,252	0.31%
2019/02/15	32.2	10.72	53	10.71	10.65	-20.8	11,517	-0.18%
2019/02/14	16.5	10.85	32	10.85	10.85	-15.5	11,661	-0.13%
2019/02/13	41	10.90	40	10.94	10.85	1	11,747	0.01%
2019/02/12	55	10.68	65	10.76	11.05	-10	11,995	-0.08%
2019/02/11	22	10.68	22	10.72	10.65	0	12,249	0.00%
2019/01/30	81	10.75	30	10.80	10.80	51	12,630	0.40%
2019/01/29	30	10.76	30	10.81	10.75	0	13,013	0.00%
2019/01/28	25	10.93	31	10.95	10.90	-6	13,062	-0.05%
2019/01/25	42	11.01	60	11.07	11.00	-18	13,203	-0.14%
2019/01/24	58	11.02	67	11.05	10.95	-9	13,388	-0.07%
2019/01/23	26	10.97	63	11.05	10.95	-37	13,555	-0.27%
2019/01/22	42	11.05	42	10.91	10.90	0	13,619	0.00%
2019/01/21	3	11.15	0	0.00	11.10	3	13,753	0.02%
2019/01/18	18	11.27	18	11.33	11.25	0	13,840	0.00%
2019/01/17	72	11.47	65	11.30	11.20	7	13,909	0.05%
2019/01/16	21	11.73	6	11.78	11.70	15	13,811	0.11%
2019/01/15	79	11.77	52	11.75	11.70	27	13,742	0.20%
2019/01/14	1	11.25	6	11.35	11.30	-5	13,671	-0.04%
2019/01/11	40	11.27	22	11.30	11.15	18	13,796	0.13%
2019/01/10	14	11.41	20	11.55	11.40	-6	13,861	-0.04%
2019/01/09	82	11.52	58	11.57	11.45	24	14,065	0.17%
2019/01/08	41	11.45	59	11.47	11.40	-18	14,378	-0.13%
2019/01/07	30	11.43	44	11.47	11.45	-14	14,692	-0.10%
2019/01/04	34	11.12	29	11.14	11.20	5	14,968	0.03%
2019/01/03	92	11.50	40	11.60	11.50	52	15,096	0.34%
2019/01/02	32	10.87	49	10.96	11.25	-17	15,083	-0.11%
2018/12/28	38	10.80	47	10.81	10.80	-9	15,416	-0.06%
2018/12/27	66	10.80	35	10.90	10.80	31	15,929	0.19%
2018/12/26	99	10.78	32	10.77	10.70	67	16,006	0.42%
2018/12/25	118	10.90	102	10.77	10.70	16	15,982	0.10%	大買/大賣/
2018/12/24	67	11.91	55	11.71	11.70	12	15,587	0.08%
2018/12/22	116	12.12	65	12.17	12.05	51	15,417	0.33%	大買/
2018/12/21	66	12.28	108	12.24	12.45	-42	15,434	-0.27%	大賣/
2018/12/20	40	12.18	7	12.15	12.30	33	15,074	0.22%
2018/12/19	65	12.15	135.6	12.23	12.30	-70.6	14,853	-0.48%	大賣/
2018/12/18	56	11.76	48	11.77	11.65	8	14,716	0.05%
2018/12/17	75	11.97	68	12.07	12.00	7	15,161	0.05%
2018/12/14	36	11.76	36	11.76	11.80	0	15,373	0.00%
2018/12/13	16	11.85	15	11.95	11.85	1	15,531	0.01%
2018/12/12	20.9	12.05	35	12.06	12.10	-14.1	15,775	-0.09%
2018/12/11	41	11.72	29	11.63	11.65	12	15,938	0.08%
2018/12/10	104	11.95	83	11.86	11.80	21	16,218	0.13%	大買/
2018/12/07	88.3	11.86	22	11.86	12.40	66.3	16,260	0.41%
2018/12/06	95	11.42	71	11.44	11.40	24	16,499	0.15%
2018/12/05	79	12.30	102	12.17	12.40	-23	16,454	-0.14%	大賣/
2018/12/04	40	12.89	28	12.95	12.65	12	16,390	0.07%
2018/12/03	5	12.50	29	12.62	12.60	-24	16,245	-0.15%
2018/11/30	28	12.11	38	12.28	12.45	-10	16,311	-0.06%
2018/11/29	12	11.03	134	11.67	11.75	-122	15,856	-0.77%	大賣/鉅額交易
2018/11/28	43.1	10.63	65	10.52	10.70	-21.9	15,709	-0.14%
2018/11/27	33	10.22	32	10.32	10.25	1	16,016	0.01%
2018/11/26	50	10.22	22	10.23	10.20	28	16,448	0.17%
2018/11/23	14	10.21	62.1	10.26	10.15	-48.1	16,740	-0.29%
2018/11/22	23	10.47	14.1	10.64	10.35	8.9	17,149	0.05%
2018/11/21	13	10.55	0	0.00	10.65	13	17,804	0.07%
2018/11/20	6	10.66	5	10.60	10.65	1	18,116	0.01%
2018/11/19	21	10.78	12	10.73	10.70	9	18,386	0.05%
2018/11/16	6	11.18	2	11.05	10.85	4	19,036	0.02%
2018/11/15	82	10.98	48	11.06	10.90	34	19,319	0.18%
2018/11/14	9	11.13	26	11.04	11.00	-17	19,378	-0.09%
2018/11/13	17	10.31	30	10.35	10.65	-13	19,154	-0.07%
2018/11/12	7	10.29	55	10.33	10.25	-48	19,096	-0.25%
2018/11/09	75	10.89	20	10.75	10.65	55	19,305	0.28%
2018/11/08	29.3	10.95	44	11.17	11.00	-14.7	19,167	-0.08%
2018/11/07	40	10.78	24	11.05	11.00	16	19,126	0.08%
2018/11/06	57	10.94	26	10.70	10.75	31	18,968	0.16%
2018/11/05	22.3	9.96	20	10.01	10.05	2.3	18,809	0.01%
2018/11/02	31	10.15	11	10.34	10.00	20	18,887	0.11%
2018/11/01	28	10.25	24	10.41	10.25	4	18,971	0.02%
2018/10/31	23	9.44	35.5	9.47	9.90	-12.5	19,004	-0.07%
2018/10/30	30	8.94	61	8.97	9.00	-31	19,032	-0.16%
2018/10/29	42	9.05	29	8.98	8.81	13	19,145	0.07%
2018/10/26	82	9.41	34	9.68	9.22	48	19,314	0.25%
2018/10/25	68	9.85	72	9.59	9.60	-4	19,799	-0.02%
2018/10/24	25	10.29	10	10.35	10.20	15	20,151	0.07%
2018/10/23	36	10.41	15	10.52	10.25	21	20,632	0.10%
2018/10/22	37	10.55	23	10.67	10.55	14	21,035	0.07%
2018/10/19	29	10.43	45	10.42	10.75	-16	21,499	-0.07%
2018/10/18	43	10.60	86	10.61	10.60	-43	22,055	-0.20%
2018/10/17	69	10.92	32	11.08	10.55	37	22,715	0.16%
2018/10/16	117.3	10.97	33	11.20	11.00	84.3	22,987	0.37%	大買/
2018/10/15	38	10.38	10.9	10.64	10.50	27.1	23,722	0.11%
2018/10/12	55.3	9.77	43	10.27	10.45	12.3	23,974	0.05%
2018/10/11	15.5	9.51	30	9.56	9.50	-14.5	23,797	-0.06%
2018/10/09	70	10.71	146	10.64	10.55	-76	23,993	-0.32%	大賣/
2018/10/08	121	10.62	89	10.19	10.25	32	24,133	0.13%	大買/
2018/10/05	95	11.95	80	11.26	11.25	15	24,601	0.06%
2018/10/04	59.8	12.79	36	12.58	12.50	23.8	24,529	0.10%
2018/10/03	16	13.21	40	13.09	12.95	-24	24,981	-0.10%
2018/10/02	36.5	13.40	15	13.50	13.35	21.5	25,311	0.09%
2018/10/01	30	13.54	22.6	13.64	13.50	7.4	25,824	0.03%
2018/09/28	72	13.41	73	13.49	13.70	-1	26,936	0.00%
2018/09/27	40	14.35	21.5	13.57	13.55	18.5	28,547	0.06%
2018/09/26	85.3	14.52	97.7	14.60	14.35	-12.5	29,047	-0.04%
2018/09/25	79	14.79	61	14.55	14.50	18	30,335	0.06%
2018/09/21	176	14.63	109	14.81	14.90	67	31,472	0.21%	大買/大賣/
2018/09/20	48.6	13.21	44.5	13.06	13.90	4	31,397	0.01%
2018/09/19	0	12.65	11	12.59	12.65	-11	31,418	-0.03%
2018/09/18	99	13.09	110.7	12.85	12.55	-11.8	31,458	-0.04%	大賣/
2018/09/17	25.2	13.40	38.4	13.49	13.35	-13.2	31,507	-0.04%
2018/09/05	46	10.77	40.1	10.98	10.75	5.9	31,617	0.02%
2018/09/04	4	10.58	0	0.00	10.75	4	31,469	0.01%
2018/09/03	98	10.76	94.5	10.37	10.40	3.5	31,613	0.01%
2018/08/31	177	11.27	13	11.38	11.30	164	31,930	0.51%	大買/鉅額交易
2018/08/30	0	0.00	44.3	11.15	11.15	-44.3	32,542	-0.14%
2018/08/29	5	11.11	30.4	11.15	11.15	-25.4	32,869	-0.08%
2018/08/28	191	11.33	178	11.29	11.25	13	34,606	0.04%	大買/大賣/
2018/08/27	60	10.79	75.7	10.97	10.90	-15.7	35,662	-0.04%
2018/08/24	108	11.00	112.2	11.07	10.85	-4.2	37,687	-0.01%	大買/大賣/
2018/08/23	168	11.26	165.1	11.03	10.95	2.9	38,272	0.01%	大買/大賣/
2018/08/22	73	10.52	81	10.25	11.40	-8	39,131	-0.02%
2018/08/21	48	10.81	60	10.70	10.40	-12	39,321	-0.03%
2018/08/20	64	11.16	51	11.05	11.00	13	39,785	0.03%
2018/08/17	77	11.42	16	11.47	11.40	61	39,693	0.15%
2018/08/16	50	10.06	34	10.29	10.55	16	39,336	0.04%
2018/08/15	10	9.68	40	9.53	9.60	-30	39,603	-0.08%
2018/08/14	18	10.00	23	9.78	10.35	-5	40,513	-0.01%
2018/08/13	22	10.89	26	10.80	10.80	-4	40,113	-0.01%
2018/08/10	18.9	12.14	5	13.00	12.00	13.9	39,972	0.03%
2018/08/09	6	13.13	1	13.20	12.95	5	40,260	0.01%
2018/08/08	14.1	13.33	10	13.20	13.10	4.1	41,338	0.01%
2018/08/07	14	12.97	12	12.96	12.90	2	41,468	0.00%
2018/08/06	24.6	13.54	17	13.57	13.45	7.6	41,792	0.02%
2018/08/03	19.1	13.60	30	13.93	13.90	-10.9	43,269	-0.03%
2018/08/02	51	14.33	19.9	14.70	14.05	31.2	45,013	0.07%
2018/08/01	12	15.03	7	14.87	15.10	5	45,817	0.01%
2018/07/31	75	14.53	61.1	14.67	14.70	13.9	45,991	0.03%
2018/07/30	75	15.27	72	14.76	14.65	3	45,896	0.01%
2018/07/27	30	15.07	3	15.15	15.20	27	45,824	0.06%
2018/07/26	39	14.81	46	14.66	14.60	-7	45,953	-0.02%
2018/07/25	10	14.90	7.8	14.85	14.85	2.2	46,184	0.00%
2018/07/24	82	14.88	95.7	15.10	15.00	-13.7	46,211	-0.03%
2018/07/23	113.2	14.42	129	14.39	14.90	-15.8	46,029	-0.03%	大買/大賣/
2018/07/20	70	14.90	74	14.40	14.45	-4	46,309	-0.01%
2018/07/19	112	15.44	133	15.34	15.40	-21	46,882	-0.04%	大買/大賣/
2018/07/18	180	15.46	250	15.12	14.90	-70	46,468	-0.15%	大買/大賣/
2018/07/17	121	15.69	118	15.62	15.50	3	46,123	0.01%	大買/大賣/
2018/07/16	169.3	16.77	178	16.24	16.15	-8.7	45,621	-0.02%	大買/大賣/
2018/07/13	62.9	16.20	222	15.83	16.75	-159.1	45,003	-0.35%	大賣/鉅額交易
2018/07/12	353	15.69	139	15.75	15.60	214	44,392	0.48%	大買/大賣/鉅額交易
2018/07/11	164	15.53	41	15.95	15.55	123	44,173	0.28%	大買/鉅額交易
2018/07/10	30	14.38	95.4	14.43	15.05	-65.4	43,593	-0.15%
2018/07/09	5	14.02	1	13.90	13.70	4	43,706	0.01%
2018/07/06	82	13.67	92.8	13.71	13.95	-10.8	44,429	-0.02%
2018/07/05	75	14.17	6	14.05	13.85	69	44,616	0.15%
2018/07/04	76	13.59	85	13.67	14.35	-9	44,216	-0.02%
2018/07/03	53	13.91	19	13.97	13.65	34	43,329	0.08%
2018/07/02	35	14.49	54	14.39	13.70	-19	42,882	-0.04%
2018/06/29	5	14.76	118	14.77	14.65	-113	42,332	-0.27%	大賣/鉅額交易
2018/06/28	180	15.01	36	14.90	15.00	144	41,940	0.34%	大買/鉅額交易
2018/06/27	173	15.10	108	15.02	14.55	65	41,426	0.16%	大買/大賣/
2018/06/26	467	14.11	314.8	13.43	15.05	152.2	40,386	0.38%	大買/大賣/鉅額交易
2018/06/25	50	14.63	33	14.68	14.60	17	38,673	0.04%
2018/06/22	279	16.28	218	16.37	16.20	61	38,095	0.16%	大買/大賣/
2018/06/21	896	18.88	210	17.98	17.95	686	36,866	1.86%	大買/大賣/鉅額交易
2018/06/20	26	16.93	10	17.35	17.80	16	35,806	0.04%
2018/06/19	11	17.73	63.6	17.72	18.45	-52.6	36,024	-0.15%
2018/06/15	1	17.70	17	17.00	17.70	-16	36,071	-0.04%
2018/06/14	14	16.60	52	16.50	16.45	-38	35,935	-0.11%
2018/06/13	1	15.65	10	16.75	15.65	-9	35,583	-0.03%
2018/06/12	18	17.79	16	17.37	17.35	2	35,099	0.01%
2018/06/11	0	0.00	43.8	17.86	17.75	-43.8	34,863	-0.13%
2018/06/08	5	15.96	40	16.42	17.10	-35	34,505	-0.10%
2018/06/07	6	17.15	78.1	17.20	16.45	-72.1	33,747	-0.21%
2018/06/06	0	0.00	54	18.41	18.25	-54	32,935	-0.16%
2018/06/05	421	19.22	1,362.8	19.43	19.45	-941.8	32,562	-2.89%	大買/大賣/鉅額交易
2018/06/04	254	16.89	406.6	17.85	17.90	-152.6	30,655	-0.50%	大買/大賣/鉅額交易
2018/06/01	229	15.99	99.8	15.86	16.30	129.2	29,250	0.44%	大買/鉅額交易
2018/05/31	162	15.24	243	15.39	15.40	-81	27,078	-0.30%	大買/大賣/
2018/05/30	1,022	13.20	63.2	13.24	14.00	958.8	26,186	3.66%	大買/鉅額交易
2018/05/29	38	12.12	14.3	12.34	12.75	23.6	24,891	0.10%
2018/05/28	155	11.77	41	12.10	12.10	114	24,318	0.47%	大買/鉅額交易
2018/05/25	45	11.06	22	11.08	11.00	23	23,627	0.10%
2018/05/24	20.1	11.27	10.1	11.16	11.30	10	23,314	0.04%
2018/05/23	47.1	11.48	20.4	11.23	11.55	26.7	23,091	0.12%
2018/05/22	81	11.45	163.5	11.52	11.55	-82.5	22,704	-0.36%	大賣/
2018/05/21	0	0.00	39	10.50	10.50	-39	21,639	-0.18%
2018/05/18	17	9.47	58	9.46	9.56	-41	21,408	-0.19%
2018/05/17	41	9.32	156.5	9.24	9.70	-115.5	21,214	-0.54%	大賣/鉅額交易
2018/05/16	94	9.56	282.8	8.91	9.08	-188.8	20,677	-0.91%	大賣/鉅額交易
2018/05/15	0	0.00	16.7	9.60	9.60	-16.7	19,619	-0.09%
2018/05/14	257	8.70	46.2	8.72	8.73	210.8	19,636	1.07%	大買/鉅額交易
2018/05/11	87	7.89	225.1	7.90	7.94	-138.1	19,100	-0.72%	大賣/鉅額交易
2018/05/10	87.1	7.06	239.3	7.12	7.22	-152.2	17,537	-0.87%	大賣/鉅額交易
2018/05/09	113	6.18	147	6.29	6.57	-34	15,601	-0.22%	大買/大賣/
2018/05/08	21	6.20	12	6.20	6.20	9	14,885	0.06%
2018/05/07	110	5.68	120	5.66	5.64	-10	14,932	-0.07%	大買/大賣/
2018/05/04	204	5.78	218.5	5.70	5.68	-14.5	15,197	-0.10%	大買/大賣/
2018/05/03	292	5.66	177.6	5.68	5.78	114.4	15,859	0.72%	大買/大賣/鉅額交易
2018/05/02	212	5.58	282	5.63	5.58	-70	16,669	-0.42%	大買/大賣/
2018/04/30	195	5.92	170	5.93	5.90	25	16,954	0.15%	大買/大賣/
2018/04/27	173	5.91	181	5.97	5.99	-8	17,174	-0.05%	大買/大賣/
2018/04/26	229	6.18	206	6.01	5.96	23	17,098	0.13%	大買/大賣/
2018/04/25	25	6.13	94	6.04	6.34	-69	16,215	-0.43%
2018/04/24	193	5.69	189	5.73	5.77	4	15,208	0.03%	大買/大賣/
2018/04/23	262	5.66	164	5.71	5.75	98	15,086	0.65%	大買/大賣/
2018/04/20	70	5.68	85	5.73	5.70	-15	14,944	-0.10%
2018/04/19	24	5.72	15	5.74	5.70	9	14,882	0.06%
2018/04/18	20	5.62	50	5.71	5.79	-30	14,791	-0.20%
2018/04/17	128	5.74	108.4	5.63	5.57	19.6	14,606	0.13%	大買/大賣/
2018/04/16	216	5.83	228.8	5.99	6.00	-12.8	14,288	-0.09%	大買/大賣/
2018/04/13	169	5.96	205	5.94	5.77	-36	13,710	-0.26%	大買/大賣/
2018/04/12	254	5.89	166	6.00	6.01	88	12,983	0.68%	大買/大賣/
2018/04/11	95	5.76	103.9	5.75	5.84	-8.9	12,051	-0.07%	大賣/
2018/04/10	77	5.32	100	5.32	5.31	-23	11,433	-0.20%
2018/04/09	22	5.33	27	5.31	5.32	-5	11,420	-0.04%
2018/04/03	83	5.29	142	5.33	5.33	-59	11,452	-0.52%	大賣/
2018/04/02	1	5.22	25	5.30	5.27	-24	11,440	-0.21%
2018/03/31	10	5.44	6	5.41	5.41	4	11,331	0.04%
2018/03/30	10	5.51	57	5.48	5.48	-47	11,281	-0.42%
2018/03/29	144	5.49	128	5.42	5.40	16	11,222	0.14%	大買/大賣/
2018/03/28	154	5.64	112	5.64	5.55	42	11,064	0.38%	大買/大賣/
2018/03/27	126	5.68	119	5.72	5.64	7	10,975	0.06%	大買/大賣/
2018/03/26	192	5.70	180	5.67	5.65	12	10,876	0.11%	大買/大賣/
2018/03/23	84	5.73	106	5.77	5.75	-22	10,692	-0.21%	大賣/
2018/03/22	287.2	5.84	452	5.81	5.91	-164.8	10,371	-1.59%	大買/大賣/鉅額交易
2018/03/21	194	5.67	193	5.69	5.72	1	9,677	0.01%	大買/大賣/
2018/03/20	85	5.38	20	5.36	5.32	65	9,235	0.70%
2018/03/19	52	5.17	74	5.23	5.19	-22	9,088	-0.24%
2018/03/16	30	5.21	0	0.00	5.16	30	9,045	0.33%
2018/03/15	80.3	5.21	200	5.25	5.26	-119.7	9,040	-1.32%	大賣/鉅額交易
2018/03/14	80	5.22	1	5.23	5.22	79	9,020	0.88%
2018/03/13	70	5.25	56	5.29	5.26	14	9,046	0.15%
2018/03/12	151	5.27	143	5.29	5.25	8	9,054	0.09%	大買/大賣/
2018/03/09	170	5.30	243	5.32	5.32	-73	9,016	-0.81%	大買/大賣/
2018/03/08	185	5.25	184	5.25	5.23	1	8,940	0.01%	大買/大賣/
2018/03/07	247	5.32	200	5.23	5.23	47	8,911	0.53%	大買/大賣/
2018/03/06	121	5.18	102.9	5.19	5.18	18.1	8,844	0.21%	大買/大賣/
2018/03/05	70	5.14	70	5.13	5.11	0	8,800	0.00%
2018/03/02	150	5.14	200	5.14	5.13	-50	8,828	-0.57%	大買/大賣/
2018/03/01	151	5.13	150	5.17	5.21	1	8,826	0.01%	大買/大賣/
2018/02/27	200	5.31	260	5.25	5.25	-60	8,781	-0.68%	大買/大賣/
2018/02/26	190	5.42	192.6	5.39	5.37	-2.5	8,685	-0.03%	大買/大賣/
2018/02/23	221	5.34	221	5.46	5.41	0	8,607	0.00%	大買/大賣/
2018/02/22	120	5.45	55	5.39	5.38	65	8,451	0.77%	大買/
2018/02/21	122	4.90	204	4.96	5.34	-82	8,203	-1.00%	大買/大賣/
2018/02/12	110	4.76	151	4.87	4.86	-41	8,112	-0.51%	大買/大賣/
2018/02/09	59	4.70	116	4.72	4.76	-57	8,025	-0.71%	大賣/
2018/02/08	122	4.92	122	4.91	4.88	0	7,927	0.00%	大買/大賣/
2018/02/07	140	5.03	23	4.94	4.93	117	7,901	1.48%	大買/鉅額交易
2018/02/06	150	5.03	292	4.98	4.95	-142	7,822	-1.82%	大買/大賣/鉅額交易
2018/02/05	193	5.31	210	5.35	5.34	-17	7,563	-0.22%	大買/大賣/
2018/02/02	135	5.54	119	5.54	5.52	16	7,454	0.21%	大買/大賣/
2018/02/01	285	5.60	274.2	5.58	5.57	10.8	7,397	0.15%	大買/大賣/
2018/01/31	421	5.58	126.2	5.59	5.60	294.8	7,280	4.05%	大買/大賣/鉅額交易
2018/01/30	156	5.70	597.2	5.62	5.54	-441.2	6,919	-6.38%	大買/大賣/鉅額交易
2018/01/29	312	5.95	165.3	5.90	5.90	146.8	6,446	2.28%	大買/大賣/鉅額交易
2018/01/26	189	5.75	184.4	5.77	5.91	4.6	6,108	0.08%	大買/大賣/
2018/01/25	184	5.81	457.7	5.83	5.65	-273.7	5,247	-5.22%	大買/大賣/鉅額交易
2018/01/24	120	5.75	33.4	5.75	5.77	86.6	4,060	2.13%	大買/
2018/01/23	581	4.82	68.5	4.85	5.25	512.5	3,311	15.48%	大買/鉅額交易
2018/01/22	0	0.00	2	4.81	4.78	-2	2,862	-0.07%
2018/01/19	245	4.71	1.1	4.65	4.68	243.9	2,766	8.82%	大買/鉅額交易
2018/01/18	0	0.00	2	4.71	4.72	-2	2,728	-0.07%
2018/01/17	0	0.00	2.3	4.65	4.67	-2.3	2,672	-0.08%
2018/01/16	0	0.00	3	4.61	4.62	-3	2,662	-0.11%
2018/01/15	12	4.66	0	0.00	4.62	12	2,660	0.45%
2018/01/11	0	0.00	1	4.63	4.61	-1	2,682	-0.04%
2018/01/10	31	4.61	10	4.63	4.60	21	2,691	0.78%
2018/01/09	1	4.63	0.7	4.61	4.64	0.3	2,703	0.01%
2018/01/08	10	4.66	0	0.00	4.66	10	2,748	0.36%
2018/01/05	2	4.69	0	0.00	4.71	2	2,752	0.07%
2018/01/04	2	4.67	0	0.00	4.70	2	2,749	0.07%
2018/01/03	42	4.72	0	0.00	4.72	42	2,737	1.53%