錸德 (2349)-兆豐-北高雄券商分點個股進出

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
8.62
漲跌
▲0.10
漲幅
+1.17%
成交量
5,679張
產業
上市光電類股
314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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/05/21	3	8.40	0	0.00	8.62	3	2,146	0.14%
2024/05/20	4	8.65	3	8.55	8.52	1	2,061	0.05%
2024/05/17	15	8.81	1	8.86	8.75	14	1,963	0.71%
2024/05/16	2	8.42	7.1	8.42	8.42	-5.1	1,550	-0.33%
2024/05/15	0	0.00	0.1	7.65	7.66	-0.1	1,309	-0.01%
2024/05/13	0	0.00	6.3	7.67	7.66	-6.3	1,259	-0.50%
2024/05/10	0	0.00	0.8	7.49	7.53	-0.8	1,213	-0.07%
2024/05/07	0	0.00	0.4	7.39	7.43	-0.4	1,211	-0.04%
2024/04/30	0.3	7.65	0	0.00	7.63	0.3	1,143	0.02%
2024/04/29	2	7.80	0	0.00	7.72	2	1,132	0.18%
2024/04/26	6.1	7.72	0.2	7.68	7.78	5.9	1,095	0.54%
2024/04/25	0.1	7.35	1	7.34	7.38	-0.9	1,008	-0.09%
2024/04/22	0.6	7.29	0	0.00	7.29	0.6	1,004	0.06%
2024/04/19	0.3	7.29	0	0.00	7.26	0.3	988	0.03%
2024/04/18	0.2	7.39	0	7.41	7.37	0.2	964	0.02%
2024/04/16	0	0.00	5	7.38	7.34	-5	955	-0.52%
2024/04/15	5	7.70	0	0.00	7.71	5	937	0.53%
2024/04/10	1	7.72	0	0.00	7.74	1	911	0.11%
2024/04/09	0	0.00	1	7.72	7.77	-1	910	-0.11%
2024/04/08	0	0.00	10.7	7.72	7.71	-10.7	901	-1.19%
2024/04/03	0	0.00	3	7.71	7.72	-3	889	-0.34%
2024/03/22	0	0.00	10	7.84	7.82	-10	896	-1.12%
2024/03/21	0	0.00	10	7.78	7.78	-10	893	-1.12%
2024/03/20	0	0.00	10	7.75	7.74	-10	893	-1.12%
2024/03/13	0	0.00	1	8.00	7.96	-1	900	-0.11%
2024/03/12	0	0.00	5	7.98	8.06	-5	924	-0.54%
2024/03/06	0	0.00	10.5	7.87	7.87	-10.5	1,029	-1.02%
2024/03/01	3	7.80	0	0.00	7.88	3	1,040	0.29%
2024/02/29	0	0.00	3	7.85	7.95	-3	1,037	-0.29%
2024/02/26	0.1	7.88	0	0.00	7.83	0.1	1,016	0.01%
2024/02/20	2	7.98	0	0.00	8.01	2	1,032	0.19%
2024/02/16	5	7.93	0	0.00	7.95	5	1,036	0.48%
2024/01/16	0	0.00	3	7.94	7.94	-3	1,007	-0.30%
2024/01/12	0.1	8.01	0	0.00	8.05	0.1	1,002	0.01%
2024/01/11	0	0.00	1	8.03	8.04	-1	1,004	-0.10%
2024/01/09	0.2	8.05	0	0.00	8.04	0.2	1,023	0.02%
2024/01/08	0	0.00	1	8.14	8.13	-1	1,017	-0.10%
2024/01/05	0.1	8.06	0	0.00	8.06	0.1	1,013	0.01%
2024/01/03	0.2	8.09	0	0.00	8.09	0.2	1,028	0.02%
2023/12/28	0	0.00	1	8.16	8.19	-1	1,031	-0.10%
2023/12/26	0	0.00	2	8.15	8.13	-2	1,023	-0.20%
2023/12/20	1	8.20	0	0.00	8.22	1	1,015	0.10%
2023/12/18	0	0.00	1	8.30	8.25	-1	1,004	-0.10%
2023/12/15	0	0.00	5	8.33	8.30	-5	1,005	-0.50%
2023/12/13	1.1	8.26	0	0.00	8.24	1.1	994	0.11%
2023/12/12	0	0.00	3	8.25	8.25	-3	992	-0.30%
2023/12/11	20	8.35	0	0.00	8.36	20	980	2.04%
2023/12/08	3.3	8.43	0	0.00	8.45	3.3	966	0.34%
2023/12/07	1	8.42	15	8.60	8.42	-14	950	-1.47%
2023/12/06	17	8.79	3	8.79	8.67	14	911	1.54%
2023/12/05	3	8.39	0	0.00	8.41	3	789	0.38%
2023/11/23	0	0.00	0.3	8.17	8.22	-0.3	722	-0.04%
2023/11/15	1	7.97	0	0.00	8.01	1	715	0.14%
2023/11/09	0	0.00	6	8.07	8.05	-6	715	-0.84%
2023/10/12	0	8.26	0	0.00	8.22	0	1,073	0.00%
2023/10/11	0	8.00	0	0.00	8.03	0	1,071	0.00%
2023/09/26	1	8.17	0	0.00	8.21	1	1,211	0.08%
2023/09/25	0	8.24	0	0.00	8.21	0	1,226	0.00%
2023/09/20	0	0.00	10	8.50	8.43	-10	1,259	-0.79%
2023/09/07	1	8.48	0	0.00	8.46	1	1,723	0.06%
2023/09/01	4	8.46	0	0.00	8.53	4	1,924	0.21%
2023/08/24	0	0.00	0	8.33	8.38	0	2,450	0.00%
2023/08/16	4	8.53	0	0.00	8.51	4	2,833	0.14%
2023/08/11	1	8.57	0	0.00	8.56	1	2,869	0.03%
2023/08/10	1	8.77	0	0.00	8.68	1	2,870	0.03%
2023/07/31	1	9.11	0	0.00	9.15	1	2,830	0.04%
2023/07/27	0	0.00	7	9.23	9.27	-7	2,801	-0.25%
2023/07/26	7	9.11	0	0.00	9.11	7	2,798	0.25%
2023/07/20	2	9.48	7	9.53	9.50	-5	2,777	-0.18%
2023/07/17	0	0.00	4	9.84	9.82	-4	2,785	-0.14%
2023/07/07	1	9.35	0	0.00	9.37	1	2,872	0.03%
2023/07/05	1	9.76	0	0.00	9.63	1	3,008	0.03%
2023/07/04	0	0.00	9	9.83	9.79	-9	2,994	-0.30%
2023/07/03	0	0.00	6	9.87	9.86	-6	2,998	-0.20%
2023/06/27	4	9.76	18	9.89	9.71	-14	3,046	-0.46%
2023/06/26	0	0.00	2	10.05	10.05	-2	3,048	-0.07%
2023/06/21	1	9.60	4	9.56	9.57	-3	2,976	-0.10%
2023/06/16	3	9.44	0	0.00	9.44	3	2,941	0.10%
2023/06/15	2	9.49	0	0.00	9.43	2	2,899	0.07%
2023/06/12	9	9.91	0	0.00	9.89	9	2,804	0.32%
2023/06/09	7	9.93	24	9.94	9.99	-17	2,770	-0.61%
2023/06/06	0	0.00	4	10.10	9.88	-4	2,685	-0.15%
2023/06/05	4	10.15	1	9.97	10.00	3	2,619	0.11%
2023/06/02	15	10.10	2	9.95	9.91	13	2,525	0.51%
2023/06/01	0	0.00	13	9.76	9.70	-13	2,391	-0.54%
2023/05/31	11	9.77	5.6	9.70	9.72	5.4	2,320	0.23%
2023/05/29	0.2	9.30	0	0.00	9.29	0.2	2,216	0.01%
2023/05/26	1.4	9.39	11	9.54	9.32	-9.6	2,190	-0.44%
2023/05/25	13	9.65	11	9.83	9.83	2	2,076	0.10%
2023/05/19	0	0.00	21.2	9.09	9.09	-21.2	1,977	-1.07%
2023/05/18	0.2	8.95	0	0.00	9.00	0.2	1,956	0.01%
2023/05/16	1	9.08	0	0.00	8.94	1	1,948	0.05%
2023/04/27	0	0.00	1	8.97	9.00	-1	1,989	-0.05%
2023/04/26	1	8.91	0	0.00	8.94	1	1,985	0.05%
2023/04/21	4	9.06	0	0.00	8.95	4	1,950	0.21%
2023/04/20	0	0.00	2	9.28	9.21	-2	1,907	-0.10%
2023/04/18	8	9.32	0	9.32	9.29	8	1,870	0.43%
2023/04/17	10	9.33	2	9.30	9.36	8	1,852	0.43%
2023/04/14	5	9.40	0	0.00	9.43	5	1,822	0.27%
2023/04/12	0	0.00	19	9.20	9.34	-19	1,738	-1.09%
2023/04/11	4	9.20	91.4	9.17	9.17	-87.4	1,690	-5.17%
2023/04/10	75	9.45	0	0.00	9.34	75	1,649	4.55%
2023/04/07	0	0.00	30	8.82	8.83	-30	1,520	-1.97%
2023/04/06	1	8.78	0	0.00	8.88	1	1,509	0.07%
2023/03/31	0	0.00	50	8.95	8.94	-50	1,488	-3.36%
2023/03/30	20	9.03	0	0.00	8.99	20	1,479	1.35%
2023/03/29	50	9.03	0	0.00	9.04	50	1,463	3.42%
2023/03/28	6	9.12	84	8.95	8.92	-78	1,436	-5.43%
2023/03/27	60	9.04	0	0.00	9.09	60	1,386	4.33%
2023/03/22	12	8.42	0.1	8.40	8.45	11.9	1,257	0.95%
2023/03/21	42	8.39	0	0.00	8.39	42	1,254	3.35%
2023/03/20	40	8.22	0	0.00	8.22	40	1,260	3.17%
2023/03/16	0	0.00	34	8.44	8.12	-34	1,311	-2.59%
2023/03/15	0	0.00	30	8.52	8.57	-30	1,333	-2.25%
2023/03/14	1	8.53	92	8.53	8.52	-91	1,363	-6.68%
2023/03/13	2	8.57	20	8.63	8.62	-18	1,362	-1.32%
2023/03/10	25	8.79	30	8.74	8.81	-5	1,370	-0.36%
2023/03/09	36	8.81	6	8.80	8.80	30	1,415	2.12%
2023/03/08	9	8.76	0	0.00	8.76	9	1,399	0.64%
2023/03/07	21.1	8.75	0	0.00	8.75	21.1	1,395	1.51%
2023/03/03	23	8.58	0	0.00	8.54	23	1,368	1.68%
2023/03/02	0.1	8.48	0	0.00	8.52	0.1	1,379	0.01%
2023/03/01	1	8.54	0	0.00	8.53	1	1,374	0.07%
2023/02/24	0	0.00	0.6	8.57	8.61	-0.6	1,359	-0.05%
2023/02/22	11	8.59	0	0.00	8.64	11	1,344	0.82%
2023/02/21	1	8.61	0.2	8.69	8.71	0.8	1,325	0.06%
2023/02/20	0	0.00	5	8.90	8.90	-5	1,293	-0.39%
2023/02/17	12	8.32	0	0.00	8.33	12	1,210	0.99%
2023/02/16	20	8.29	50	8.26	8.30	-30	1,211	-2.48%
2023/02/15	10	8.30	0	0.00	8.26	10	1,205	0.83%
2023/02/06	0	0.00	3	8.19	8.15	-3	1,190	-0.25%
2023/02/02	12	8.30	0	0.00	8.30	12	1,177	1.02%
2023/02/01	38	8.21	0	0.00	8.20	38	1,155	3.29%
2023/01/31	18	8.25	0	0.00	8.14	18	1,136	1.58%
2023/01/12	2.5	7.81	0	0.00	7.79	2.5	1,060	0.23%
2023/01/05	0.3	7.76	0	0.00	7.81	0.3	1,066	0.03%
2022/12/28	0	0.00	9	7.74	7.64	-9	1,079	-0.83%
2022/12/27	0	0.00	41	7.85	7.79	-41	1,059	-3.87%
2022/12/13	3	8.18	0	0.00	8.10	3	1,066	0.28%
2022/12/12	0.5	8.12	0	0.00	8.14	0.5	1,085	0.04%
2022/12/08	0	0.00	10	8.14	8.00	-10	1,090	-0.92%
2022/12/07	10	8.27	0	0.00	8.13	10	1,059	0.94%
2022/12/06	0	0.00	12	8.05	7.96	-12	996	-1.20%
2022/12/01	0	0.00	1	7.84	8.10	-1	929	-0.11%
2022/11/25	2	7.40	0	0.00	7.40	2	888	0.23%
2022/11/11	10	7.45	0	0.00	7.39	10	990	1.01%
2022/11/02	0	0.00	1	7.24	7.20	-1	1,264	-0.08%
2022/10/25	0	0.00	1	7.05	7.02	-1	1,285	-0.08%
2022/10/20	3	6.98	1	7.04	7.00	2	1,295	0.15%
2022/10/18	0	0.00	10	7.11	7.13	-10	1,291	-0.77%
2022/10/14	0	0.00	25	7.19	7.16	-25	1,288	-1.94%
2022/10/13	35	7.09	0	0.00	7.00	35	1,304	2.68%
2022/09/29	0	0.00	2	7.71	7.60	-2	1,344	-0.15%
2022/09/26	3	7.90	0	0.00	7.88	3	1,392	0.22%
2022/09/20	1	8.40	0	0.00	8.42	1	1,419	0.07%
2022/09/16	2	8.48	1	8.65	8.60	1	1,406	0.07%
2022/09/08	0	0.00	1	8.15	8.15	-1	1,426	-0.07%
2022/09/07	1	8.00	0	0.00	7.98	1	1,444	0.07%
2022/08/29	1	8.40	0	0.00	8.36	1	1,455	0.07%
2022/08/25	1	8.44	0	0.00	8.48	1	1,429	0.07%
2022/08/24	0	0.00	0.1	8.40	8.40	-0.1	1,432	-0.01%
2022/08/17	0	0.00	18	8.64	8.56	-18	1,333	-1.35%
2022/08/16	38	8.74	0	0.00	8.71	38	1,258	3.02%
2022/08/15	0	0.00	1	8.28	8.32	-1	1,145	-0.09%
2022/08/12	0.2	7.53	0	0.00	7.57	0.2	1,059	0.02%
2022/08/03	2	7.22	0	0.00	7.20	2	1,066	0.19%
2022/07/28	0	0.00	1	7.48	7.37	-1	1,076	-0.09%
2022/07/26	1	7.48	0	0.00	7.40	1	1,075	0.09%
2022/07/18	0	0.00	1	7.37	7.40	-1	1,145	-0.09%
2022/07/15	5	7.28	0	0.00	7.34	5	1,139	0.44%
2022/07/14	0	0.00	0.4	7.31	7.33	-0.4	1,138	-0.04%
2022/07/13	1	7.27	0.4	7.31	7.32	0.6	1,144	0.06%
2022/07/12	6	7.20	0	0.00	7.14	6	1,144	0.52%
2022/07/11	0	0.00	2	7.63	7.48	-2	1,128	-0.18%
2022/07/08	2	7.45	0	0.00	7.50	2	1,127	0.18%
2022/07/06	2	7.31	0	0.00	7.20	2	1,123	0.18%
2022/06/24	0	0.00	1	8.07	8.01	-1	1,072	-0.09%
2022/06/22	0	0.00	4	8.21	8.01	-4	1,085	-0.37%
2022/06/20	4	8.13	0	0.00	8.01	4	1,080	0.37%
2022/06/17	1	8.53	0	0.00	8.51	1	1,063	0.09%
2022/06/16	1	8.82	0	0.00	8.76	1	1,059	0.09%
2022/06/15	0	0.00	1	8.75	8.81	-1	1,059	-0.09%
2022/06/14	1	8.53	0	0.00	8.79	1	1,059	0.09%
2022/06/08	10	8.90	0	0.00	8.87	10	1,059	0.94%
2022/06/01	2	8.94	0	0.00	8.92	2	1,181	0.17%
2022/05/30	4	8.89	0	0.00	8.88	4	1,233	0.32%
2022/05/26	0	0.00	0	8.79	8.80	0	1,258	0.00%
2022/05/25	5	8.77	6	8.79	8.81	-1	1,282	-0.08%
2022/05/24	6	8.93	0	0.00	8.79	6	1,333	0.45%
2022/05/18	0	0.00	1	8.90	8.89	-1	1,428	-0.07%
2022/05/17	10	8.74	0	0.00	8.74	10	1,446	0.69%
2022/05/13	1	8.70	0	0.00	8.70	1	1,483	0.07%
2022/05/05	0	0.00	1	9.12	9.06	-1	1,621	-0.06%
2022/04/29	2	8.90	0	0.00	8.95	2	1,823	0.11%
2022/04/28	0	0.00	0.2	8.87	8.90	-0.2	1,929	-0.01%
2022/04/25	10	8.77	0	0.00	8.70	10	2,195	0.46%
2022/04/21	10	8.99	0	0.00	9.02	10	2,284	0.44%
2022/04/18	10	8.92	13	8.92	8.91	-3	2,594	-0.12%
2022/04/15	40	8.98	0	0.00	8.98	40	2,669	1.50%
2022/04/14	10	9.06	3	9.07	9.05	7	2,809	0.25%
2022/04/13	1	9.00	1	9.10	9.09	0	2,950	0.00%
2022/04/12	0	0.00	2	8.98	8.99	-2	3,177	-0.06%
2022/03/29	20	9.15	0	0.00	9.13	20	5,603	0.36%
2022/03/28	1	9.16	0	0.00	9.19	1	5,726	0.02%
2022/03/21	0	0.00	0.1	9.31	9.28	-0.1	5,812	0.00%
2022/03/15	0	0.00	1	9.11	9.10	-1	6,443	-0.02%
2022/03/14	1	9.15	0	0.00	9.24	1	6,453	0.02%
2022/03/10	0	0.00	4	9.32	9.30	-4	6,458	-0.06%
2022/03/08	1	9.14	0	0.00	9.01	1	6,471	0.02%
2022/03/07	1	9.17	0	0.00	9.17	1	6,471	0.02%
2022/03/02	21	9.45	10	9.44	9.47	11	6,639	0.17%
2022/02/24	0	0.00	1	9.36	9.43	-1	6,670	-0.01%
2022/02/22	21	9.50	0	0.00	9.50	21	6,642	0.32%
2022/02/18	5	9.62	0	0.00	9.63	5	6,622	0.08%
2022/02/17	0	0.00	1	9.63	9.69	-1	6,620	-0.02%
2022/02/14	0.1	9.60	4	9.63	9.63	-4	6,638	-0.06%
2022/02/11	0	0.00	1	9.83	9.85	-1	6,615	-0.02%
2022/02/10	3	9.90	0	0.00	9.85	3	6,626	0.05%
2022/02/09	4	9.99	0	0.00	9.97	4	6,627	0.06%
2022/02/08	10	9.77	1	9.81	9.84	9	6,634	0.14%
2022/01/26	10	9.45	0	0.00	9.45	10	6,704	0.15%
2022/01/25	21	9.40	5	9.43	9.45	16	6,687	0.24%
2022/01/24	22	9.75	0	0.00	9.78	22	6,613	0.33%
2022/01/21	47	9.96	30	10.05	9.90	17	6,555	0.26%
2022/01/20	30	10.29	13	10.43	10.20	17	6,482	0.26%
2022/01/19	2	10.15	2.8	9.95	10.05	-0.8	6,359	-0.01%
2022/01/18	3	9.83	0	0.00	9.80	3	6,266	0.05%
2022/01/17	2	9.95	2	10.08	10.05	0	6,218	0.00%
2022/01/14	2	9.80	4	9.88	9.80	-2	6,190	-0.03%
2022/01/13	1	10.00	1	10.05	10.00	0	6,126	0.00%
2022/01/12	2	10.13	3	10.27	10.10	-1	6,061	-0.02%
2022/01/11	3	10.18	0	0.00	10.10	3	6,006	0.05%
2022/01/07	9	10.66	0	0.00	10.60	9	5,747	0.16%
2022/01/06	3	11.05	1	11.35	11.00	2	5,605	0.04%
2022/01/05	11	11.28	56	11.12	11.25	-45	5,463	-0.82%
2022/01/04	55	11.60	10	12.10	11.65	45	5,238	0.86%
2022/01/03	3.4	11.28	37	11.12	11.40	-33.6	4,828	-0.69%
2021/12/30	39	11.28	62	11.60	11.75	-23	4,470	-0.51%
2021/12/29	16	11.21	59	11.19	11.25	-43	3,769	-1.14%
2021/12/28	3	10.30	3	10.30	10.25	0	3,205	0.00%
2021/12/27	0	0.00	4	10.19	10.25	-4	3,139	-0.13%
2021/12/24	0	0.00	3	10.05	9.97	-3	3,049	-0.10%
2021/12/23	0	0.00	31	10.05	9.97	-31	2,973	-1.04%
2021/12/22	20	10.02	8	9.84	9.90	12	2,868	0.42%
2021/12/21	6	9.48	6	9.46	9.50	0	2,749	0.00%
2021/12/16	2	9.49	20	9.65	9.47	-18	2,760	-0.65%
2021/12/15	6	9.50	0	0.00	9.45	6	2,712	0.22%
2021/12/14	21	9.46	0	0.00	9.42	21	2,690	0.78%
2021/12/13	11	9.80	8	9.95	9.82	3	2,609	0.11%
2021/12/10	17	9.98	32	10.23	9.93	-15	2,513	-0.60%
2021/12/09	30	9.87	30.8	9.86	10.15	-0.8	2,274	-0.03%
2021/12/08	25	9.26	0	0.00	9.26	25	2,023	1.24%
2021/12/07	8	9.14	0	0.00	9.15	8	2,006	0.40%
2021/12/03	1	9.16	0	0.00	9.18	1	2,007	0.05%
2021/12/02	3	9.15	2	9.25	9.15	1	1,999	0.05%
2021/12/01	2	9.06	0	0.00	9.24	2	1,987	0.10%
2021/11/30	2	9.20	0	0.00	8.90	2	1,968	0.10%
2021/11/29	2	9.16	0	0.00	9.11	2	1,823	0.11%
2021/11/26	7.3	9.19	0	0.00	9.20	7.3	1,829	0.40%
2021/11/24	6	9.52	2	9.53	9.51	4	1,751	0.23%
2021/11/23	10	9.60	0	0.00	9.59	10	1,737	0.58%
2021/11/22	0	0.00	0.7	9.60	9.66	-0.7	1,728	-0.04%
2021/11/19	3	9.56	0	0.00	9.56	3	1,727	0.17%
2021/11/18	0	0.00	1	9.59	9.58	-1	1,736	-0.06%
2021/11/16	2	9.57	0	0.00	9.56	2	1,793	0.11%
2021/11/12	9	9.60	20	9.70	9.56	-11	1,807	-0.61%
2021/11/09	0	0.00	1	9.82	9.82	-1	1,908	-0.05%
2021/10/29	7	9.79	0	0.00	9.78	7	3,046	0.23%
2021/10/28	0	0.00	5	9.78	9.90	-5	3,040	-0.16%
2021/10/26	0	0.00	3	9.71	9.70	-3	3,032	-0.10%
2021/10/19	20	9.40	1	9.41	9.46	19	3,115	0.61%
2021/10/15	5	9.32	0	0.00	9.31	5	3,183	0.16%
2021/10/12	0	0.00	2	9.24	9.35	-2	3,286	-0.06%
2021/10/06	2	9.23	0	0.00	9.08	2	3,358	0.06%
2021/10/04	1	9.25	0	0.00	9.15	1	3,397	0.03%
2021/09/27	0	0.00	6	9.69	9.71	-6	3,672	-0.16%
2021/09/24	0	0.00	1	9.54	9.59	-1	3,853	-0.03%
2021/09/22	0	0.00	2	9.48	9.53	-2	3,917	-0.05%
2021/09/16	5	9.50	0	0.00	9.50	5	3,929	0.13%
2021/09/15	3	9.50	0	0.00	9.50	3	3,933	0.08%
2021/09/10	2	9.59	0	0.00	9.59	2	4,010	0.05%
2021/09/09	1	9.43	0	0.00	9.59	1	4,037	0.02%
2021/09/08	1	9.53	0	0.00	9.47	1	4,035	0.02%
2021/09/03	0	0.00	2	9.87	9.88	-2	4,049	-0.05%
2021/09/02	0	0.00	1	9.80	9.90	-1	4,044	-0.02%
2021/09/01	20	9.85	0	0.00	9.83	20	4,023	0.50%
2021/08/27	2	9.68	0	0.00	9.67	2	4,068	0.05%
2021/08/26	0	0.00	5	9.69	9.68	-5	4,103	-0.12%
2021/08/25	0	0.00	9	9.59	9.67	-9	4,136	-0.22%
2021/08/24	0	0.00	2.5	9.58	9.59	-2.5	4,151	-0.06%
2021/08/20	25	9.50	0	0.00	9.43	25	4,200	0.60%
2021/08/17	10	9.57	0.1	9.57	9.82	9.9	4,233	0.23%
2021/08/16	0	0.00	15	9.87	9.53	-15	4,225	-0.35%
2021/08/13	18	9.95	0	0.00	9.91	18	4,188	0.43%
2021/08/12	21	10.15	14	10.56	10.15	7	4,177	0.17%
2021/08/11	16	10.86	0	0.00	10.65	16	4,159	0.38%
2021/08/10	2	10.63	18	10.50	10.40	-16	4,112	-0.39%
2021/08/09	8	12.20	136	11.27	11.50	-128	4,094	-3.13%	大賣/鉅額交易
2021/08/06	0	0.00	54	11.40	11.40	-54	3,679	-1.47%
2021/08/05	5	10.35	7.6	10.40	10.40	-2.6	3,635	-0.07%
2021/08/03	3	9.42	0	0.00	9.42	3	3,794	0.08%
2021/08/02	3	9.46	0	0.00	9.46	3	3,851	0.08%
2021/07/28	3	9.56	0	0.00	9.56	3	4,050	0.07%
2021/07/26	0	0.00	2	9.88	10.00	-2	4,288	-0.05%
2021/07/23	0	0.00	0.3	9.71	9.75	-0.3	4,398	-0.01%
2021/07/21	4	9.64	0	0.00	9.58	4	4,589	0.09%
2021/07/19	5	10.00	5	9.96	10.10	0	4,873	0.00%
2021/07/16	5	10.00	3	10.00	9.95	2	5,379	0.04%
2021/07/14	3	9.80	0	0.00	9.72	3	6,521	0.05%
2021/07/13	0	0.00	4	9.89	9.86	-4	6,684	-0.06%
2021/07/12	0	0.00	11	9.96	9.90	-11	6,768	-0.16%
2021/07/09	7	10.00	25	10.03	9.90	-18	6,811	-0.26%
2021/07/08	0	0.00	7	9.94	9.88	-7	6,906	-0.10%
2021/07/07	26	9.95	10	9.88	9.86	16	7,050	0.23%
2021/07/06	28	9.99	5	9.99	9.96	23	7,140	0.32%
2021/07/05	0	0.00	21	10.24	10.20	-21	7,236	-0.29%
2021/07/02	30	10.12	44	10.15	9.90	-14	7,364	-0.19%
2021/07/01	45	9.90	1	10.10	10.15	44	7,257	0.61%
2021/06/28	0	0.00	2	9.34	9.32	-2	7,271	-0.03%
2021/06/25	0	0.00	1	9.41	9.42	-1	7,458	-0.01%
2021/06/24	0	0.00	1	9.45	9.46	-1	7,543	-0.01%
2021/06/23	0	0.00	15	9.42	9.43	-15	7,676	-0.20%
2021/06/22	20	9.32	0	0.00	9.32	20	7,680	0.26%
2021/06/21	42	9.49	145	9.35	9.31	-103	7,686	-1.34%	大賣/鉅額交易
2021/06/17	0	0.00	0.2	9.80	9.77	-0.2	7,809	0.00%
2021/06/16	20	9.72	10	9.79	9.68	10	7,836	0.13%
2021/06/15	0	0.00	2.4	9.80	9.77	-2.4	7,863	-0.03%
2021/06/11	0.9	9.85	0	0.00	9.81	0.9	7,876	0.01%
2021/06/09	1	9.86	2	9.86	9.78	-1	7,892	-0.01%
2021/06/07	1	9.96	0	0.00	9.91	1	7,915	0.01%
2021/06/03	6	10.23	1	10.35	10.15	5	7,899	0.06%
2021/06/02	5	10.20	3	10.20	10.10	2	7,873	0.03%
2021/06/01	12	10.07	0	0.00	10.15	12	7,850	0.15%
2021/05/31	126	9.95	0	0.00	10.00	126	7,835	1.61%	大買/鉅額交易
2021/05/28	40	9.60	0	0.00	9.75	40	7,797	0.51%
2021/05/27	0	0.00	7	9.55	9.45	-7	7,779	-0.09%
2021/05/26	7	9.62	10	9.56	9.63	-3	7,747	-0.04%
2021/05/25	0	9.32	0	0.00	9.56	0	7,756	0.00%
2021/05/19	7	8.99	0	0.00	9.08	7	7,813	0.09%
2021/05/18	2	8.82	7	9.01	9.04	-5	7,769	-0.06%
2021/05/17	150	8.47	7	8.37	8.37	143	7,684	1.86%	大買/鉅額交易
2021/05/14	37.5	9.40	9	9.48	9.30	28.5	7,592	0.37%
2021/05/13	55.2	9.65	44	9.62	9.61	11.2	7,488	0.15%
2021/05/12	40	10.62	26	10.17	9.95	14	7,372	0.19%
2021/05/11	57	10.65	18	10.60	10.40	39	7,214	0.54%
2021/05/10	0	0.00	4	11.26	11.20	-4	7,096	-0.06%
2021/05/07	3	10.92	11	11.05	11.25	-8	7,074	-0.11%
2021/05/06	22.6	10.81	18	10.93	10.85	4.6	7,054	0.07%
2021/05/05	58	11.19	22	11.13	10.95	36	6,988	0.52%
2021/05/04	30	11.18	26	11.03	11.15	4	6,914	0.06%
2021/05/03	2	12.08	13	12.11	11.95	-11	6,757	-0.16%
2021/04/29	5	12.50	2	12.65	12.45	3	6,688	0.04%
2021/04/28	0	0.00	15.5	12.52	12.80	-15.5	6,581	-0.24%
2021/04/27	9	12.60	0	0.00	12.60	9	6,603	0.14%
2021/04/26	2	12.40	10.3	12.68	12.80	-8.3	6,606	-0.13%
2021/04/23	5	12.02	0	0.00	12.20	5	6,475	0.08%
2021/04/22	29	12.49	17	12.65	12.10	12	6,339	0.19%
2021/04/21	70	13.49	70.4	13.53	13.35	-0.4	5,837	-0.01%
2021/04/20	20	12.80	69	12.80	12.90	-49	5,116	-0.96%
2021/04/19	0	0.00	51.2	11.76	11.75	-51.2	4,727	-1.08%
2021/04/16	10	11.33	22.4	11.28	11.35	-12.4	4,570	-0.27%
2021/04/15	10	11.15	2	11.10	11.15	8	4,514	0.18%
2021/04/14	1	10.80	5	10.80	11.10	-4	4,503	-0.09%
2021/04/13	17	11.41	6	11.47	11.00	11	4,482	0.25%
2021/04/12	0	0.00	2	11.10	11.20	-2	4,375	-0.05%
2021/04/09	20	10.91	3	11.00	11.00	17	4,303	0.40%
2021/04/08	0	0.00	111	11.10	11.20	-111	4,228	-2.62%	大賣/鉅額交易
2021/04/07	5.3	10.80	4	10.80	10.90	1.3	4,120	0.03%
2021/04/06	39	10.90	3	10.90	10.80	36	4,131	0.87%
2021/03/31	3	10.70	13	10.68	10.50	-10	4,142	-0.24%
2021/03/30	5	10.70	23	10.73	10.75	-18	4,362	-0.41%
2021/03/29	3	10.30	20	10.38	10.40	-17	4,267	-0.40%
2021/03/26	50	10.60	3	10.60	10.50	47	4,228	1.11%
2021/03/25	4	10.24	10	10.25	10.20	-6	4,168	-0.14%
2021/03/23	3	10.42	0	0.00	10.30	3	4,220	0.07%
2021/03/22	20	10.50	3	10.55	10.70	17	4,224	0.40%
2021/03/19	0	0.00	0.2	10.23	10.25	-0.2	4,164	0.00%
2021/03/18	0	0.00	1	10.25	10.40	-1	4,191	-0.02%
2021/03/17	3	10.17	2	10.20	10.20	1	4,353	0.02%
2021/03/15	0	0.00	6	10.18	10.20	-6	4,705	-0.13%
2021/03/12	0	0.00	3	10.20	10.20	-3	5,115	-0.06%
2021/03/11	28	10.21	0	0.00	10.20	28	5,812	0.48%
2021/03/09	8	10.15	26	10.08	10.05	-18	6,132	-0.29%
2021/03/08	0	0.00	3	10.15	10.10	-3	6,247	-0.05%
2021/03/05	8	10.14	0	0.00	10.10	8	6,490	0.12%
2021/03/04	0	0.00	6	10.18	10.30	-6	6,734	-0.09%
2021/03/03	19	10.23	0	0.00	10.15	19	6,827	0.28%
2021/03/02	3	10.35	0	0.00	10.20	3	7,054	0.04%
2021/02/26	10	10.40	0	0.00	10.45	10	7,239	0.14%
2021/02/25	0.2	10.50	0	0.00	10.55	0.2	7,266	0.00%
2021/02/24	10	10.50	0	0.00	10.45	10	7,299	0.14%
2021/02/23	28	10.60	3	10.60	10.60	25	7,284	0.34%
2021/02/22	0	0.00	3	10.50	10.45	-3	7,350	-0.04%
2021/02/19	25	10.12	0	0.00	10.40	25	7,398	0.34%
2021/02/18	25	10.20	3	10.22	10.10	22	7,385	0.30%
2021/02/17	0	0.00	1.3	10.00	10.10	-1.3	7,394	-0.02%
2021/02/05	53	9.95	0	0.00	9.91	53	7,387	0.72%
2021/02/04	23	10.09	0	0.00	10.10	23	7,331	0.31%
2021/02/03	1	10.20	2	10.30	10.15	-1	7,320	-0.01%
2021/02/02	2	10.15	0	0.00	10.20	2	7,341	0.03%
2021/01/29	0.3	10.20	0	0.00	10.15	0.3	7,378	0.00%
2021/01/28	20	10.20	0	0.00	10.20	20	7,437	0.27%
2021/01/27	2	10.35	0	0.00	10.35	2	7,434	0.03%
2021/01/22	5	10.31	2.3	10.41	10.60	2.7	7,455	0.04%
2021/01/20	0	0.00	13	10.80	10.55	-13	7,483	-0.17%
2021/01/19	20	10.30	0	0.00	11.20	20	7,358	0.27%
2021/01/18	44	10.24	0	0.00	10.20	44	7,326	0.60%
2021/01/15	22	10.40	0	0.00	10.30	22	7,334	0.30%
2021/01/08	20	10.50	1	10.50	10.65	19	7,992	0.24%
2021/01/07	5	10.72	0	0.00	10.65	5	8,153	0.06%
2021/01/06	20.6	10.60	0	0.00	10.60	20.6	8,144	0.25%
2021/01/05	26	10.80	0	0.00	10.85	26	8,141	0.32%
2021/01/04	40	10.90	0	0.00	10.90	40	8,296	0.48%
2020/12/31	40	10.95	0	0.00	10.90	40	8,498	0.47%
2020/12/30	20	11.10	0	0.00	11.00	20	8,655	0.23%
2020/12/29	1	11.15	0	0.00	11.05	1	8,752	0.01%
2020/12/28	0	0.00	2.5	11.19	11.20	-2.5	8,855	-0.03%
2020/12/25	0	0.00	2	11.40	11.35	-2	8,937	-0.02%
2020/12/24	0	0.00	10	11.36	11.55	-10	8,998	-0.11%
2020/12/23	2	10.60	1	10.60	11.05	1	8,876	0.01%
2020/12/22	24	10.68	10	10.90	10.65	14	8,902	0.16%
2020/12/21	12	10.98	2	11.05	10.95	10	9,078	0.11%
2020/12/18	0	0.00	2	10.85	10.80	-2	9,291	-0.02%
2020/12/17	20	10.70	0	0.00	10.75	20	9,370	0.21%
2020/12/16	20	10.70	1.1	10.69	10.80	18.9	9,538	0.20%
2020/12/15	2	10.70	0	0.00	10.65	2	9,633	0.02%
2020/12/14	4	10.90	2.6	10.83	10.95	1.4	9,739	0.01%
2020/12/11	4	11.00	32	11.33	10.90	-28	9,948	-0.28%
2020/12/10	17	11.66	20	11.36	11.45	-3	10,159	-0.03%
2020/12/09	3.4	11.58	3	11.75	11.75	0.4	10,542	0.00%
2020/12/08	23	11.88	104	11.93	11.95	-81	11,314	-0.72%	大賣/
2020/12/07	133	11.86	15	12.25	12.30	118	11,057	1.07%	大買/鉅額交易
2020/12/03	17	11.57	0	0.00	11.25	17	10,447	0.16%
2020/12/02	0	0.00	1	11.10	11.10	-1	10,410	-0.01%
2020/12/01	1	11.00	5	10.85	11.40	-4	10,667	-0.04%
2020/11/30	0	0.00	4.1	11.64	11.00	-4.1	10,487	-0.04%
2020/11/27	8	11.19	9	11.20	11.20	-1	10,355	-0.01%
2020/11/26	15	11.26	3	11.20	11.20	12	10,322	0.12%
2020/11/25	2	11.18	1	11.25	11.15	1	10,155	0.01%
2020/11/24	0	0.00	1	10.45	10.50	-1	10,123	-0.01%
2020/11/23	1	10.30	1	10.50	10.50	0	10,210	0.00%
2020/11/20	1	10.70	7	10.80	10.70	-6	10,250	-0.06%
2020/11/19	10	10.88	6.1	10.86	10.80	3.9	10,348	0.04%
2020/11/18	0	0.00	7	10.57	10.60	-7	10,504	-0.07%
2020/11/16	0	0.00	67	10.44	10.35	-67	10,691	-0.63%
2020/11/13	0	0.00	5	10.35	10.50	-5	11,339	-0.04%
2020/11/12	0	0.00	4	10.40	10.40	-4	11,765	-0.03%
2020/11/11	0	0.00	4	10.35	10.35	-4	11,900	-0.03%
2020/11/10	4	10.50	26.2	10.53	10.40	-22.2	11,905	-0.19%
2020/11/06	0	0.00	40	10.65	10.70	-40	12,028	-0.33%
2020/11/05	50	10.82	0	0.00	10.85	50	12,035	0.42%
2020/11/04	9.5	10.64	12	10.50	10.40	-2.5	11,987	-0.02%
2020/11/02	2	10.35	12	10.35	10.30	-10	12,074	-0.08%
2020/10/30	0	0.00	22	10.50	10.40	-22	12,130	-0.18%
2020/10/29	10	10.50	39	10.39	10.50	-29	12,205	-0.24%
2020/10/28	50	10.96	0	0.00	10.70	50	12,258	0.41%
2020/10/27	0	0.00	3	10.60	10.55	-3	12,277	-0.02%
2020/10/26	0	0.00	1	10.55	10.50	-1	12,347	-0.01%
2020/10/23	0	0.00	10	10.85	10.80	-10	12,336	-0.08%
2020/10/22	4.3	10.80	0	0.00	10.75	4.3	12,372	0.03%
2020/10/21	2	11.48	27	11.27	11.10	-25	12,432	-0.20%
2020/10/20	0	0.00	51	11.60	11.55	-51	12,409	-0.41%
2020/10/19	7	11.96	2	11.88	11.75	5	12,444	0.04%
2020/10/16	59	12.02	48	11.86	11.70	11	12,426	0.09%
2020/10/15	28	11.04	31.5	11.35	11.35	-3.5	12,199	-0.03%
2020/10/13	0.3	10.35	0.2	10.35	10.35	0.1	12,609	0.00%
2020/10/12	101	10.95	29	10.85	10.80	72	13,172	0.55%	大買/
2020/09/28	16	5.56	16	5.71	5.53	0	13,380	0.00%
2020/09/25	62	5.62	7	5.82	5.64	55	13,275	0.41%
2020/09/24	4	5.87	39	5.86	5.81	-35	13,135	-0.27%
2020/09/23	15	6.06	10	6.00	6.00	5	13,040	0.04%
2020/09/22	2	6.03	86	5.98	6.00	-84	13,076	-0.64%
2020/09/21	2	6.08	5	6.05	6.01	-3	13,134	-0.02%
2020/09/18	181	6.13	17	6.13	6.11	164	13,122	1.25%	大買/鉅額交易
2020/09/17	0	0.00	24	6.22	6.18	-24	13,170	-0.18%
2020/09/16	11	6.40	8	6.28	6.29	3	13,261	0.02%
2020/09/15	3	6.19	78	6.29	6.36	-75	13,174	-0.57%
2020/09/14	43	6.43	73	6.44	6.35	-30	12,959	-0.23%
2020/09/11	81	6.41	75	6.51	6.43	6	12,898	0.05%
2020/09/10	95	6.43	85	6.48	6.42	10	12,756	0.08%
2020/09/09	80	6.38	30	6.34	6.40	50	12,649	0.40%
2020/09/08	7	6.50	0	0.00	6.25	7	12,571	0.06%
2020/09/07	3	6.60	27	6.80	6.54	-24	12,413	-0.19%
2020/09/04	7	6.51	21	6.49	6.51	-14	12,147	-0.12%
2020/09/03	13.2	6.70	101	6.53	6.69	-87.8	11,812	-0.74%	大賣/
2020/09/01	10	6.00	0	0.00	6.01	10	10,833	0.09%
2020/08/28	2	5.99	30	6.04	5.92	-28	10,883	-0.26%
2020/08/27	30	5.95	119	6.05	6.12	-89	10,860	-0.82%	大賣/
2020/08/26	5	5.90	7	5.93	5.89	-2	10,522	-0.02%
2020/08/25	79	5.86	1	5.85	5.85	78	10,518	0.74%
2020/08/24	8.2	5.76	0.1	5.66	5.69	8	10,517	0.08%
2020/08/21	5	5.61	81	5.54	5.70	-76	10,590	-0.72%
2020/08/20	23	5.51	0	0.00	5.55	23	10,736	0.21%
2020/08/19	1	5.94	15	5.96	5.89	-14	10,655	-0.13%
2020/08/18	47	6.01	43	6.09	6.02	4	10,641	0.04%
2020/08/17	79	6.01	80	6.10	6.07	-1	10,739	-0.01%
2020/08/14	80	6.02	115	6.00	6.04	-35	10,833	-0.32%	大賣/
2020/08/12	1	5.80	0	0.00	5.88	1	11,446	0.01%
2020/08/11	12	6.08	19	6.37	5.94	-7	12,223	-0.06%
2020/08/10	7	5.90	33	6.08	6.13	-26	11,838	-0.22%
2020/08/07	2	5.57	10	5.68	5.58	-8	11,704	-0.07%
2020/08/04	8	5.50	1	5.55	5.54	7	12,581	0.06%
2020/08/03	1	5.38	0	0.00	5.37	1	12,865	0.01%
2020/07/30	0	0.00	1	5.51	5.45	-1	12,845	-0.01%
2020/07/29	30	5.23	0	0.00	5.20	30	12,752	0.24%
2020/07/28	31	5.14	5	5.22	5.16	26	12,758	0.20%
2020/07/27	20	5.43	0	0.00	5.20	20	12,756	0.16%
2020/07/24	20	5.41	0	0.00	5.39	20	12,716	0.16%
2020/07/22	3	5.52	0	0.00	5.65	3	12,643	0.02%
2020/07/20	0	0.00	3	5.50	5.45	-3	12,522	-0.02%
2020/07/17	20	5.50	0	0.00	5.41	20	12,490	0.16%
2020/07/16	20	5.60	0	0.00	5.61	20	12,411	0.16%
2020/07/15	1	5.65	0	0.00	5.63	1	12,360	0.01%
2020/07/14	5	5.77	0	0.00	5.77	5	12,309	0.04%
2020/07/13	10	5.99	0	0.00	5.92	10	12,195	0.08%
2020/07/10	63	6.11	30	5.92	5.90	33	12,102	0.27%
2020/07/09	29	5.91	138	5.92	5.77	-109	11,802	-0.92%	大賣/鉅額交易
2020/07/08	122	6.21	111	6.27	6.12	11	11,498	0.10%	大買/大賣/
2020/07/06	0	0.00	1	5.34	5.31	-1	10,586	-0.01%
2020/07/01	10	5.32	37	5.29	5.30	-27	10,472	-0.26%
2020/06/30	50	5.13	0	0.00	5.24	50	10,311	0.48%
2020/06/24	1	5.04	0	0.00	5.04	1	10,025	0.01%
2020/06/23	21	5.10	0	0.00	5.14	21	9,827	0.21%
2020/06/22	23	5.31	0	0.00	5.31	23	9,634	0.24%
2020/06/19	22	5.42	0	0.00	5.42	22	9,571	0.23%
2020/06/18	2	5.44	2	5.56	5.50	0	9,572	0.00%
2020/06/17	2	5.60	14	5.58	5.54	-12	9,597	-0.13%
2020/06/16	2	5.53	4	5.56	5.54	-2	9,633	-0.02%
2020/06/15	0.2	5.33	0	0.00	5.36	0.2	9,710	0.00%
2020/06/12	6	5.32	0	0.00	5.47	6	9,683	0.06%
2020/06/11	2	5.64	83	5.87	5.66	-81	9,694	-0.84%
2020/06/10	70	5.92	2	5.65	5.84	68	9,621	0.71%
2020/06/09	1	5.72	0	0.00	5.70	1	9,608	0.01%
2020/06/08	2	5.82	6	5.77	5.74	-4	9,640	-0.04%
2020/06/05	20	5.81	0	0.00	5.81	20	9,576	0.21%
2020/06/04	2	6.01	3	5.95	5.84	-1	9,557	-0.01%
2020/06/03	22	5.71	12	5.92	5.87	10	9,500	0.11%
2020/06/02	8	5.70	71	5.68	5.66	-63	9,359	-0.67%
2020/06/01	0	0.00	2	5.74	5.66	-2	9,332	-0.02%
2020/05/29	2	5.63	0	0.00	5.69	2	9,279	0.02%
2020/05/28	1	5.68	62	5.72	5.61	-61	9,182	-0.66%
2020/05/27	64	5.88	93	5.86	5.80	-29	9,089	-0.32%
2020/05/26	0	0.00	2.6	5.60	5.59	-2.6	8,919	-0.03%
2020/05/25	8	5.60	11	5.62	5.57	-3	8,848	-0.03%
2020/05/22	102	5.74	138	5.68	5.70	-36	8,761	-0.41%	大買/大賣/
2020/05/21	155.7	5.75	12	5.80	5.62	143.7	8,606	1.67%	大買/鉅額交易
2020/05/20	32	5.91	101	5.94	5.95	-69	8,366	-0.82%	大賣/
2020/05/19	126	5.84	3	6.03	5.79	123	7,940	1.55%	大買/鉅額交易
2020/05/18	70	6.53	123	6.79	6.40	-53	7,425	-0.71%	大賣/
2020/05/15	0	0.00	36	7.10	7.10	-36	6,484	-0.56%
2020/05/14	10	6.46	31	6.46	6.46	-21	6,211	-0.34%
2020/05/13	7	5.87	169	5.88	5.88	-162	5,918	-2.74%	大賣/鉅額交易
2020/05/12	12	5.33	107	5.32	5.35	-95	5,527	-1.72%	大賣/
2020/05/11	4	4.73	20	4.84	4.87	-16	5,085	-0.31%
2020/05/08	46	4.50	395	4.37	4.43	-349	4,875	-7.16%	大賣/鉅額交易
2020/05/06	2	4.89	3	4.88	4.84	-1	4,462	-0.02%
2020/05/05	20	4.90	60	4.95	4.91	-40	4,515	-0.89%
2020/05/04	20	4.90	0	0.00	4.90	20	4,537	0.44%
2020/04/30	45	5.05	2	5.03	5.04	43	4,592	0.94%
2020/04/29	1	4.98	2	4.96	4.99	-1	4,634	-0.02%
2020/04/27	2	5.01	2	5.04	5.00	0	4,717	0.00%
2020/04/24	2	4.79	0	0.00	4.79	2	4,701	0.04%
2020/04/22	0	0.00	2	4.77	4.70	-2	4,704	-0.04%
2020/04/21	32	4.61	0	0.00	4.63	32	4,683	0.68%
2020/04/20	2	4.89	0	0.00	4.92	2	4,629	0.04%
2020/04/16	0	0.00	14	5.04	5.05	-14	4,550	-0.31%
2020/04/15	20	5.15	24	5.13	5.09	-4	4,527	-0.09%
2020/04/14	3	4.92	0	0.00	4.94	3	4,493	0.07%
2020/04/10	44	4.84	84	4.98	4.84	-40	4,574	-0.87%
2020/04/09	0	0.00	1.5	4.87	4.86	-1.5	4,603	-0.03%
2020/04/08	102	4.78	1	4.73	4.82	101	4,523	2.23%	大買/鉅額交易
2020/04/07	15	4.48	24	4.48	4.52	-9	4,451	-0.20%
2020/04/06	10	4.32	0	0.00	4.33	10	4,416	0.23%
2020/04/01	4	4.23	2	4.35	4.39	2	4,439	0.05%
2020/03/31	35	4.29	0	0.00	4.24	35	4,415	0.79%
2020/03/30	2	4.21	25	4.27	4.23	-23	4,397	-0.52%
2020/03/27	34	4.17	14	4.15	4.15	20	4,342	0.46%
2020/03/26	0	0.00	1	4.16	4.17	-1	4,330	-0.02%
2020/03/25	0	0.00	30	4.30	4.20	-30	4,378	-0.69%
2020/03/24	19	4.07	25	4.08	4.08	-6	4,348	-0.14%
2020/03/23	18	3.69	53	4.03	3.98	-35	4,365	-0.80%
2020/03/20	204	3.78	38	3.76	3.78	166	4,419	3.76%	大買/鉅額交易
2020/03/19	26	3.48	0	0.00	3.44	26	4,637	0.56%
2020/03/18	2	3.88	1	3.95	3.82	1	4,616	0.02%
2020/03/17	4	3.70	4	3.76	3.87	0	4,644	0.00%
2020/03/16	8	4.14	18	4.22	3.97	-10	4,658	-0.21%
2020/03/13	22	4.06	15	4.06	4.15	7	4,670	0.15%
2020/03/12	1	4.49	0	0.00	4.50	1	4,522	0.02%
2020/03/11	0	0.00	30	5.00	4.90	-30	4,477	-0.67%
2020/03/10	0	0.00	80	4.86	4.95	-80	4,460	-1.79%
2020/03/09	1	5.02	17	4.96	4.95	-16	4,407	-0.36%
2020/03/06	0	0.00	70	5.20	5.22	-70	4,367	-1.60%
2020/03/03	15	5.38	0	0.00	5.32	15	4,499	0.33%
2020/03/02	2	5.24	21	5.11	5.23	-19	4,522	-0.42%
2020/02/27	2	5.29	0	0.00	5.34	2	4,556	0.04%
2020/02/25	1	5.63	0	0.00	5.63	1	4,651	0.02%
2020/02/18	2	5.97	0	0.00	5.94	2	4,753	0.04%
2020/02/13	30	6.07	0	0.00	5.99	30	4,853	0.62%
2020/02/11	12	6.04	0	0.00	6.00	12	4,895	0.25%
2020/02/07	0	0.00	10	5.99	5.96	-10	4,912	-0.20%
2020/02/06	0	0.00	1	5.96	6.12	-1	4,918	-0.02%
2020/02/04	2	5.80	1	5.83	5.90	1	5,053	0.02%
2020/02/03	1	5.37	0	0.00	5.55	1	4,990	0.02%
2020/01/30	21	6.00	0	0.00	5.99	21	4,890	0.43%
2020/01/20	20	6.70	0	0.00	6.65	20	4,809	0.42%
2020/01/17	1	6.71	0	0.00	6.71	1	4,781	0.02%
2020/01/15	2	6.74	0	0.00	6.76	2	4,805	0.04%
2020/01/14	5	6.79	0	0.00	6.74	5	4,824	0.10%
2020/01/10	15	6.75	0	0.00	6.73	15	4,902	0.31%
2020/01/07	7	6.79	0	0.00	6.81	7	4,923	0.14%
2020/01/06	1	6.80	0	0.00	6.80	1	4,938	0.02%
2020/01/03	25	7.10	0	0.00	7.02	25	4,869	0.51%
2020/01/02	10	7.12	0	0.00	7.14	10	4,808	0.21%
2019/12/30	10	7.16	0	0.00	7.15	10	4,968	0.20%
2019/12/27	0.2	7.14	0	0.00	7.18	0.2	5,039	0.00%
2019/12/26	10	7.14	0	0.00	7.16	10	5,135	0.19%
2019/12/24	35	7.12	0	0.00	7.10	35	5,254	0.67%
2019/12/23	0	0.00	13	7.07	7.08	-13	5,252	-0.25%
2019/12/20	20	7.07	0	0.00	7.07	20	5,265	0.38%
2019/12/17	6	7.30	0	0.00	7.25	6	5,187	0.12%
2019/12/16	4	7.48	6	7.41	7.49	-2	5,088	-0.04%
2019/12/12	0	0.00	5	7.17	7.15	-5	4,791	-0.10%
2019/12/11	10	7.25	0	0.00	7.23	10	4,752	0.21%
2019/12/10	0	0.00	20	7.14	7.10	-20	4,633	-0.43%
2019/12/06	50	7.01	0	0.00	6.98	50	4,590	1.09%
2019/12/03	0	0.00	3	7.00	7.03	-3	4,992	-0.06%
2019/12/02	0	0.00	5	7.16	7.08	-5	5,470	-0.09%
2019/11/29	0.1	6.95	0	0.00	6.98	0.1	5,479	0.00%
2019/11/28	3	7.06	0	0.00	7.04	3	5,477	0.05%
2019/11/27	5	6.99	0	0.00	6.92	5	5,468	0.09%
2019/11/25	10	7.06	0	0.00	7.06	10	5,383	0.19%
2019/11/21	3	6.95	1	6.90	6.88	2	5,237	0.04%
2019/11/19	0	0.00	1	7.02	7.01	-1	5,245	-0.02%
2019/11/18	11.2	7.07	0	0.00	7.09	11.2	5,228	0.21%
2019/11/15	20	7.10	3	7.02	7.00	17	5,286	0.32%
2019/11/14	1	7.15	56	7.04	7.05	-55	5,320	-1.03%
2019/11/13	0	0.00	3	7.35	7.32	-3	5,256	-0.06%
2019/11/12	11	7.31	0	0.00	7.35	11	5,284	0.21%
2019/11/11	9	7.58	10	7.87	7.44	-1	5,234	-0.02%
2019/11/07	1.3	7.83	20	7.86	7.82	-18.7	5,159	-0.36%
2019/11/05	0	0.00	31	8.12	8.03	-31	5,142	-0.60%
2019/11/04	56	7.98	20	7.82	8.02	36	5,174	0.70%
2019/11/01	43	8.00	0	0.00	7.99	43	5,071	0.85%
2019/10/31	2	8.15	0	0.00	8.09	2	5,003	0.04%
2019/10/29	117	8.29	0	0.00	8.22	117	4,954	2.36%	大買/鉅額交易
2019/10/25	50	8.37	0	0.00	8.35	50	4,993	1.00%
2019/10/24	0	0.00	10	8.36	8.37	-10	4,991	-0.20%
2019/10/23	140	8.44	0	0.00	8.43	140	4,999	2.80%	大買/鉅額交易
2019/10/22	10	8.58	0	0.00	8.50	10	5,108	0.20%
2019/10/21	10	8.57	0	0.00	8.65	10	5,288	0.19%
2019/10/18	5	8.48	0	0.00	8.45	5	5,495	0.09%
2019/10/17	61	8.37	0	0.00	8.41	61	5,462	1.12%
2019/10/16	40	8.40	0	0.00	8.37	40	5,477	0.73%
2019/10/15	60	8.43	0	0.00	8.37	60	5,473	1.10%
2019/10/14	30	8.50	0	0.00	8.43	30	5,459	0.55%
2019/10/09	120	8.49	0	0.00	8.45	120	5,445	2.20%	大買/鉅額交易
2019/10/07	20	8.70	0	0.00	8.60	20	5,401	0.37%
2019/10/04	1	8.80	0	0.00	8.77	1	5,300	0.02%
2019/10/03	0	0.00	1	9.10	8.95	-1	5,249	-0.02%
2019/10/02	0	0.00	9	9.03	8.96	-9	5,196	-0.17%
2019/10/01	0	0.00	3	9.03	8.79	-3	5,056	-0.06%
2019/09/27	1	8.75	0	0.00	8.76	1	4,953	0.02%
2019/09/26	1	8.97	0	0.00	8.92	1	4,927	0.02%
2019/09/25	0.3	8.94	0	0.00	8.97	0.3	4,944	0.01%
2019/09/24	3	9.20	3	9.16	9.11	0	4,961	0.00%
2019/09/23	3	9.26	1	9.15	9.12	2	4,952	0.04%
2019/09/17	0	0.00	1	8.90	8.90	-1	4,809	-0.02%
2019/09/16	1	8.67	0	0.00	8.65	1	4,790	0.02%
2019/09/12	20	8.84	2	8.81	8.81	18	4,788	0.38%
2019/09/10	0	0.00	27	8.96	8.91	-27	4,768	-0.57%
2019/09/09	0	0.00	10	9.13	8.93	-10	4,785	-0.21%
2019/09/06	0	0.00	7	9.15	9.06	-7	4,769	-0.15%
2019/09/05	49	9.23	6	9.27	9.13	43	4,741	0.91%
2019/09/04	22	9.63	282	9.36	9.75	-260	4,545	-5.72%	大賣/鉅額交易
2019/09/03	40	8.77	5	8.76	8.88	35	4,129	0.85%
2019/09/02	6	8.61	1	8.71	8.68	5	4,063	0.12%
2019/08/30	31	8.59	0	0.00	8.54	31	4,053	0.76%
2019/08/29	10	8.55	0	0.00	8.58	10	4,054	0.25%
2019/08/27	1	8.56	0	0.00	8.53	1	4,045	0.02%
2019/08/20	0	0.00	10	9.00	8.87	-10	4,209	-0.24%
2019/08/19	12	8.79	1	8.82	8.79	11	4,153	0.26%
2019/08/15	1	8.49	0	0.00	8.49	1	4,160	0.02%
2019/08/12	19	8.80	0	0.00	8.70	19	4,330	0.44%
2019/08/08	10.2	8.90	0	0.00	8.86	10.2	4,360	0.23%
2019/08/06	0	0.00	2	8.66	8.95	-2	4,518	-0.04%
2019/07/30	1	8.80	2	8.91	8.81	-1	4,797	-0.02%
2019/07/29	1	9.00	0	0.00	8.96	1	4,815	0.02%
2019/07/26	9	9.15	0	0.00	9.10	9	4,782	0.19%
2019/07/24	0	0.00	60	9.07	9.21	-60	4,753	-1.26%
2019/07/23	102.6	9.30	0	0.00	9.15	102.6	4,775	2.15%	大買/鉅額交易
2019/07/22	10	9.20	3	9.48	9.48	7	4,604	0.15%
2019/07/17	1	8.54	0	0.00	8.66	1	4,380	0.02%
2019/07/16	0	0.00	2	8.63	8.58	-2	4,389	-0.05%
2019/07/15	2	8.55	0	0.00	8.54	2	4,429	0.05%
2019/07/11	0	0.00	7	8.84	8.75	-7	4,931	-0.14%
2019/07/10	5	8.74	6	8.79	8.71	-1	4,965	-0.02%
2019/07/09	4	8.71	10.9	8.75	8.68	-6.9	5,012	-0.14%
2019/07/04	0	0.00	1	9.13	9.13	-1	5,165	-0.02%
2019/07/03	0	0.00	1	9.13	9.13	-1	5,311	-0.02%
2019/07/02	0	0.00	2	9.15	9.12	-2	5,363	-0.04%
2019/06/27	0	0.00	21.8	9.11	9.12	-21.8	5,574	-0.39%
2019/06/25	2	9.17	2	9.16	9.12	0	5,864	0.00%
2019/06/24	0	0.00	4	9.28	9.32	-4	5,948	-0.07%
2019/06/21	36	9.48	0	0.00	9.31	36	6,000	0.60%
2019/06/18	4	9.54	0	0.00	9.42	4	6,340	0.06%
2019/06/14	16	9.47	0	0.00	9.36	16	6,767	0.24%
2019/06/13	20	9.31	2	9.50	9.32	18	7,083	0.25%
2019/06/12	13	9.49	2	9.42	9.42	11	7,553	0.15%
2019/06/11	17	9.04	4	9.11	9.11	13	7,877	0.17%
2019/06/03	2	8.40	0	0.00	8.35	2	8,028	0.02%
2019/05/31	0	0.00	2.3	8.58	8.57	-2.3	8,030	-0.03%
2019/05/29	10	8.90	6	8.57	8.78	4	8,003	0.05%
2019/05/28	0	0.00	5	8.21	8.25	-5	7,929	-0.06%
2019/05/27	1	8.22	0	0.00	8.20	1	8,100	0.01%
2019/05/23	20	8.18	0	0.00	8.25	20	8,466	0.24%
2019/05/22	22	8.46	1	8.41	8.32	21	8,460	0.25%
2019/05/21	5	8.13	0	0.00	8.21	5	8,451	0.06%
2019/05/20	52	8.10	0	0.00	8.12	52	8,475	0.61%
2019/05/17	21	8.25	0	0.00	8.21	21	8,436	0.25%
2019/05/16	1	8.75	0	0.00	8.61	1	8,382	0.01%
2019/05/15	50	9.15	2	9.01	8.96	48	8,373	0.57%
2019/05/14	7	8.46	0	0.00	8.65	7	8,346	0.08%
2019/05/13	33	8.89	0	0.00	8.72	33	8,332	0.40%
2019/05/10	2	9.46	1	9.41	9.42	1	8,227	0.01%
2019/05/09	60	9.39	1	9.41	9.21	59	8,185	0.72%
2019/05/07	10	10.00	1	10.10	10.00	9	8,134	0.11%
2019/05/06	1	10.00	0	0.00	9.95	1	8,155	0.01%
2019/05/03	0	0.00	1	10.25	10.25	-1	8,115	-0.01%
2019/04/30	10	10.25	1	10.25	10.30	9	8,193	0.11%
2019/04/29	7	10.43	0	0.00	10.35	7	8,233	0.09%
2019/04/25	1	10.80	10	10.80	10.80	-9	8,320	-0.11%
2019/04/23	1	10.85	1	10.85	10.85	0	8,610	0.00%
2019/04/22	21	10.90	25	10.91	10.85	-4	8,609	-0.05%
2019/04/19	0	0.00	26	10.95	10.95	-26	8,638	-0.30%
2019/04/18	0	0.00	20	11.25	10.90	-20	8,654	-0.23%
2019/04/17	41	11.30	0	0.00	11.40	41	8,525	0.48%
2019/04/16	20	10.90	139	10.90	10.85	-119	8,287	-1.44%	大賣/鉅額交易
2019/04/15	46	10.95	46	11.05	10.95	0	8,364	0.00%
2019/04/12	98	10.95	36	11.10	10.90	62	8,449	0.73%
2019/04/11	12	11.05	3	11.05	11.00	9	8,713	0.10%
2019/04/10	86	11.20	62	11.20	11.10	24	8,785	0.27%
2019/04/09	21	11.05	2	11.10	10.90	19	8,731	0.22%
2019/04/08	0	0.00	3	11.15	11.15	-3	8,692	-0.03%
2019/04/03	3	11.30	0	0.00	11.20	3	8,751	0.03%
2019/04/02	10	11.35	12	11.15	11.15	-2	9,159	-0.02%
2019/04/01	26	11.36	9	11.41	11.20	17	9,330	0.18%
2019/03/29	6	11.45	10	11.49	11.35	-4	9,361	-0.04%
2019/03/28	20	11.89	4	11.90	11.60	16	9,774	0.16%
2019/03/27	3	11.50	0	0.00	11.75	3	9,897	0.03%
2019/03/22	0	0.00	3	11.85	11.65	-3	10,313	-0.03%
2019/03/21	1	11.55	0	11.60	11.70	1	10,209	0.01%
2019/03/20	4.3	11.57	20	11.50	11.45	-15.7	10,182	-0.15%
2019/03/19	10	11.55	0	0.00	11.35	10	10,308	0.10%
2019/03/18	40	12.13	34	12.01	12.15	6	10,103	0.06%
2019/03/15	15.1	11.75	50	11.82	11.85	-34.9	9,940	-0.35%
2019/03/14	60	11.73	10.5	12.10	12.10	49.5	9,624	0.51%
2019/03/13	3	11.15	0	0.00	11.00	3	9,429	0.03%
2019/03/12	0	0.00	1	11.05	10.90	-1	9,433	-0.01%
2019/03/11	1	10.80	1	10.80	10.70	0	9,647	0.00%
2019/03/06	5	10.80	0	0.00	10.80	5	11,110	0.05%
2019/03/05	0	0.00	0.3	10.80	10.85	-0.3	11,253	0.00%
2019/03/04	1	11.00	1	11.00	10.85	0	11,267	0.00%
2019/02/27	0	0.00	10	10.95	11.10	-10	11,263	-0.09%
2019/02/26	3	11.25	0	0.00	11.10	3	11,271	0.03%
2019/02/25	10	11.25	3	11.27	11.65	7	11,171	0.06%
2019/02/21	1	10.80	0	0.00	10.85	1	10,874	0.01%
2019/02/20	14	10.86	0	0.00	10.75	14	10,930	0.13%
2019/02/19	0	0.00	3	10.90	10.85	-3	11,044	-0.03%
2019/02/18	0	0.00	12.1	10.65	10.65	-12.1	11,252	-0.11%
2019/02/13	7	10.90	7	10.85	10.85	0	11,747	0.00%
2019/02/12	0	0.00	9	10.75	11.05	-9	11,995	-0.08%
2019/01/30	31	10.80	0	0.00	10.80	31	12,630	0.25%
2019/01/29	0	0.00	1	10.80	10.75	-1	13,013	-0.01%
2019/01/28	0	0.00	0.8	10.85	10.90	-0.8	13,062	-0.01%
2019/01/25	6	10.95	0	0.00	11.00	6	13,203	0.05%
2019/01/24	15	11.00	0	0.00	10.95	15	13,388	0.11%
2019/01/23	1	10.95	0	0.00	10.95	1	13,555	0.01%
2019/01/21	7	11.12	11	11.15	11.10	-4	13,753	-0.03%
2019/01/18	0	0.00	2	11.20	11.25	-2	13,840	-0.01%
2019/01/17	2	11.23	0	0.00	11.20	2	13,909	0.01%
2019/01/16	10	11.73	19	11.85	11.70	-9	13,811	-0.07%
2019/01/15	5	11.70	4	11.69	11.70	1	13,742	0.01%
2019/01/14	0	0.00	4	11.20	11.30	-4	13,671	-0.03%
2019/01/11	6	11.37	0	0.00	11.15	6	13,796	0.04%
2019/01/09	1	11.60	2	11.53	11.45	-1	14,065	-0.01%
2019/01/08	0	0.00	1	11.45	11.40	-1	14,378	-0.01%
2019/01/07	11	11.46	1	11.50	11.45	10	14,692	0.07%
2019/01/04	3	11.13	0	0.00	11.20	3	14,968	0.02%
2019/01/03	15	11.64	5	11.65	11.50	10	15,096	0.07%
2019/01/02	1	11.25	0	0.00	11.25	1	15,083	0.01%
2018/12/28	1	10.80	10	10.85	10.80	-9	15,416	-0.06%
2018/12/27	26	10.87	0	0.00	10.80	26	15,929	0.16%
2018/12/26	17	10.87	0	0.00	10.70	17	16,006	0.11%
2018/12/25	10	10.93	5	11.05	10.70	5	15,982	0.03%
2018/12/24	9	11.71	6	11.73	11.70	3	15,587	0.02%
2018/12/22	9	12.12	0	0.00	12.05	9	15,417	0.06%
2018/12/21	10	12.48	7	12.47	12.45	3	15,434	0.02%
2018/12/20	8	12.18	5	12.30	12.30	3	15,074	0.02%
2018/12/19	1	12.30	7	12.06	12.30	-6	14,853	-0.04%
2018/12/18	7	11.79	0	0.00	11.65	7	14,716	0.05%
2018/12/17	10	12.00	17	12.25	12.00	-7	15,161	-0.05%
2018/12/14	2	11.60	0	0.00	11.80	2	15,373	0.01%
2018/12/13	21	11.91	117	11.96	11.85	-96	15,531	-0.62%	大賣/
2018/12/12	0	0.00	8	12.06	12.10	-8	15,775	-0.05%
2018/12/11	42	11.60	75	11.60	11.65	-33	15,938	-0.21%
2018/12/10	25	11.80	15	11.98	11.80	10	16,218	0.06%
2018/12/07	57	11.72	24	11.52	12.40	33	16,260	0.20%
2018/12/06	27	11.79	52	11.40	11.40	-25	16,499	-0.15%
2018/12/05	0	0.00	18	12.10	12.40	-18	16,454	-0.11%
2018/12/04	107	13.08	17	12.57	12.65	90	16,390	0.55%	大買/
2018/12/03	25	12.72	52	12.68	12.60	-27	16,245	-0.17%
2018/11/30	235	12.33	31	12.18	12.45	204	16,311	1.25%	大買/鉅額交易
2018/11/29	23	11.41	39	11.70	11.75	-16	15,856	-0.10%
2018/11/28	21	10.79	22	10.75	10.70	-1	15,709	-0.01%
2018/11/27	24	10.26	5	10.25	10.25	19	16,016	0.12%
2018/11/26	20	10.20	23	10.22	10.20	-3	16,448	-0.02%
2018/11/23	1	10.20	8	10.25	10.15	-7	16,740	-0.04%
2018/11/22	10	10.55	6	10.40	10.35	4	17,149	0.02%
2018/11/21	0	0.00	3	10.60	10.65	-3	17,804	-0.02%
2018/11/19	1	10.80	5	10.70	10.70	-4	18,386	-0.02%
2018/11/16	16	11.15	58	10.87	10.85	-42	19,036	-0.22%
2018/11/15	44	10.92	8	10.89	10.90	36	19,319	0.19%
2018/11/14	31	11.01	59.7	11.10	11.00	-28.7	19,378	-0.15%
2018/11/13	2	10.35	7	10.09	10.65	-5	19,154	-0.03%
2018/11/12	17	10.20	22	10.26	10.25	-5	19,096	-0.03%
2018/11/09	21	10.81	0	0.00	10.65	21	19,305	0.11%
2018/11/08	27	11.15	67	11.25	11.00	-40	19,167	-0.21%
2018/11/07	6	10.97	23	10.68	11.00	-17	19,126	-0.09%
2018/11/06	100	10.82	74	10.70	10.75	26	18,968	0.14%
2018/11/05	24	10.18	0	0.00	10.05	24	18,809	0.13%
2018/11/02	12	10.14	11	10.25	10.00	1	18,887	0.01%
2018/11/01	62.3	10.24	53	9.99	10.25	9.3	18,971	0.05%
2018/10/31	49	9.72	36.4	9.80	9.90	12.6	19,004	0.07%
2018/10/30	0	0.00	4	8.80	9.00	-4	19,032	-0.02%
2018/10/29	38	9.01	23	8.89	8.81	15	19,145	0.08%
2018/10/26	18	9.47	9	9.50	9.22	9	19,314	0.05%
2018/10/25	4	9.63	54	9.77	9.60	-50	19,799	-0.25%
2018/10/24	33	10.25	35	10.16	10.20	-2	20,151	-0.01%
2018/10/23	11	10.25	73	10.39	10.25	-62	20,632	-0.30%
2018/10/22	50	10.65	30	10.64	10.55	20	21,035	0.10%
2018/10/19	60.4	10.24	75	10.24	10.75	-14.6	21,499	-0.07%
2018/10/18	12	10.85	0.2	10.60	10.60	11.8	22,055	0.05%
2018/10/17	27	11.23	55	11.14	10.55	-28	22,715	-0.12%
2018/10/16	97	11.18	2	10.93	11.00	95	22,987	0.41%
2018/10/15	20	10.22	43	10.07	10.50	-23	23,722	-0.10%
2018/10/12	52	9.94	2	10.00	10.45	50	23,974	0.21%
2018/10/11	37	9.51	12	9.51	9.50	25	23,797	0.11%
2018/10/09	20	10.91	27	10.60	10.55	-7	23,993	-0.03%
2018/10/08	17	10.59	0	0.00	10.25	17	24,133	0.07%
2018/10/05	82	11.31	23	12.25	11.25	59	24,601	0.24%
2018/10/04	24	12.51	5	12.90	12.50	19	24,529	0.08%
2018/10/03	4	13.18	40	13.05	12.95	-36	24,981	-0.14%
2018/10/01	2	13.68	1	13.50	13.50	1	25,824	0.00%
2018/09/28	47	13.74	15	13.60	13.70	32	26,936	0.12%
2018/09/27	2	14.15	60	13.72	13.55	-58	28,547	-0.20%
2018/09/26	30.6	14.66	21.2	14.44	14.35	9.4	29,047	0.03%
2018/09/25	28.4	14.65	0	0.00	14.50	28.4	30,335	0.09%
2018/09/21	7.1	14.79	3	14.87	14.90	4.1	31,472	0.01%
2018/09/20	20	12.86	2.5	13.44	13.90	17.5	31,397	0.06%
2018/09/19	8.7	12.85	4.6	12.79	12.65	4.1	31,418	0.01%
2018/09/18	44.3	13.05	9.7	12.83	12.55	34.5	31,458	0.11%
2018/09/17	9	13.36	17	13.48	13.35	-8	31,507	-0.03%
2018/09/05	7	10.83	9	10.96	10.75	-2	31,617	-0.01%
2018/09/04	9	10.62	0	0.00	10.75	9	31,469	0.03%
2018/09/03	2.1	10.58	0.4	10.30	10.40	1.8	31,613	0.01%
2018/08/31	0.3	11.20	0	0.00	11.30	0.3	31,930	0.00%
2018/08/30	0	0.00	7	11.20	11.15	-7	32,542	-0.02%
2018/08/29	2	11.15	0	0.00	11.15	2	32,869	0.01%
2018/08/28	0	0.00	4	11.31	11.25	-4	34,606	-0.01%
2018/08/27	2	10.85	1	11.00	10.90	1	35,662	0.00%
2018/08/23	26	11.19	8	11.23	10.95	18	38,272	0.05%
2018/08/22	13	10.75	60	10.03	11.40	-47	39,131	-0.12%
2018/08/21	6	10.70	10	10.58	10.40	-4	39,321	-0.01%
2018/08/20	12	11.48	33	11.00	11.00	-21	39,785	-0.05%
2018/08/17	34	11.46	23	11.60	11.40	11	39,693	0.03%
2018/08/16	5	10.03	19.8	10.28	10.55	-14.8	39,336	-0.04%
2018/08/15	41.1	9.54	16	9.63	9.60	25.1	39,603	0.06%
2018/08/14	52.1	9.95	66	9.93	10.35	-13.9	40,513	-0.03%
2018/08/13	63	10.91	21	10.80	10.80	42	40,113	0.10%
2018/08/10	19.1	12.47	0	0.00	12.00	19.1	39,972	0.05%
2018/08/09	8	13.05	1	13.20	12.95	7	40,260	0.02%
2018/08/08	7	13.14	3.4	13.22	13.10	3.6	41,338	0.01%
2018/08/07	13.1	12.85	0	0.00	12.90	13.1	41,468	0.03%
2018/08/06	17.1	13.56	15	13.62	13.45	2.1	41,792	0.00%
2018/08/03	13	13.16	32.7	13.80	13.90	-19.7	43,269	-0.05%
2018/08/02	30	14.48	0	0.00	14.05	30	45,013	0.07%
2018/08/01	0	0.00	5	15.10	15.10	-5	45,817	-0.01%
2018/07/31	1.1	14.42	1	14.55	14.70	0.1	45,991	0.00%
2018/07/30	3	14.65	0	0.00	14.65	3	45,896	0.01%
2018/07/27	0	0.00	2	15.20	15.20	-2	45,824	0.00%
2018/07/26	7	14.64	55	14.60	14.60	-48	45,953	-0.10%
2018/07/25	2	14.90	3	15.00	14.85	-1	46,184	0.00%
2018/07/24	5	15.10	12	15.24	15.00	-7	46,211	-0.02%
2018/07/23	30	14.02	4	14.78	14.90	26	46,029	0.06%
2018/07/20	27	14.36	0	0.00	14.45	27	46,309	0.06%
2018/07/19	13	15.68	15	15.10	15.40	-2	46,882	0.00%
2018/07/18	21	15.57	0	0.00	14.90	21	46,468	0.05%
2018/07/17	93	15.65	41	16.04	15.50	52	46,123	0.11%
2018/07/16	21	16.51	66	16.88	16.15	-45	45,621	-0.10%
2018/07/13	14	16.23	66	16.43	16.75	-52	45,003	-0.12%
2018/07/12	3	15.75	31	15.63	15.60	-28	44,392	-0.06%
2018/07/11	205	15.51	68	15.68	15.55	137	44,173	0.31%	大買/鉅額交易
2018/07/10	14	14.58	94	14.70	15.05	-80	43,593	-0.18%
2018/07/09	32	13.63	40	13.90	13.70	-8	43,706	-0.02%
2018/07/06	6	13.45	0	0.00	13.95	6	44,429	0.01%
2018/07/05	1	14.00	32	14.36	13.85	-31	44,616	-0.07%
2018/07/04	106	13.46	107	13.63	14.35	-1	44,216	0.00%	大買/大賣/
2018/07/03	20	13.99	12	13.96	13.65	8	43,329	0.02%
2018/07/02	111.3	14.09	0	0.00	13.70	111.3	42,882	0.26%	大買/鉅額交易
2018/06/29	7.7	14.76	32	14.83	14.65	-24.3	42,332	-0.06%
2018/06/28	56	15.00	120	14.96	15.00	-64	41,940	-0.15%	大賣/
2018/06/27	26	15.29	81	14.77	14.55	-55	41,426	-0.13%
2018/06/26	244	14.83	63	13.45	15.05	181	40,386	0.45%	大買/鉅額交易
2018/06/25	20	14.63	14	14.81	14.60	6	38,673	0.02%
2018/06/22	68.3	16.24	73.3	16.27	16.20	-5	38,095	-0.01%
2018/06/21	86.7	18.53	11	18.37	17.95	75.7	36,866	0.21%
2018/06/20	11	18.09	0	0.00	17.80	11	35,806	0.03%
2018/06/19	201	18.45	24.1	17.87	18.45	177	36,024	0.49%	大買/鉅額交易
2018/06/15	0	0.00	3.9	17.10	17.70	-3.9	36,071	-0.01%
2018/06/14	0	0.00	11.2	16.11	16.45	-11.2	35,935	-0.03%
2018/06/13	2	15.65	41	16.02	15.65	-39	35,583	-0.11%
2018/06/12	0	0.00	2	17.35	17.35	-2	35,099	-0.01%
2018/06/11	3	17.80	0.2	17.65	17.75	2.8	34,863	0.01%
2018/06/08	18	16.53	33	15.94	17.10	-15	34,505	-0.04%
2018/06/07	0	0.00	127	17.00	16.45	-127	33,747	-0.38%	大賣/鉅額交易
2018/06/06	12	18.73	33	18.24	18.25	-21	32,935	-0.06%
2018/06/05	116	19.15	151.9	19.25	19.45	-35.9	32,562	-0.11%	大買/大賣/
2018/06/04	73	16.73	108.8	16.88	17.90	-35.8	30,655	-0.12%	大賣/
2018/06/01	163	15.96	299	15.68	16.30	-136	29,250	-0.46%	大買/大賣/鉅額交易
2018/05/31	101	15.40	184	15.23	15.40	-83	27,078	-0.31%	大買/大賣/
2018/05/30	225	13.65	97.2	12.99	14.00	127.8	26,186	0.49%	大買/鉅額交易
2018/05/29	30	12.22	36.5	12.22	12.75	-6.5	24,891	-0.03%
2018/05/28	105	11.94	28	12.10	12.10	77	24,318	0.32%	大買/
2018/05/25	51	11.16	2	11.00	11.00	49	23,627	0.21%
2018/05/24	4	11.25	39	11.31	11.30	-35	23,314	-0.15%
2018/05/23	29	11.43	91.1	11.66	11.55	-62.1	23,091	-0.27%
2018/05/22	78	11.49	316	11.39	11.55	-238	22,704	-1.05%	大賣/鉅額交易
2018/05/21	29	10.50	6	10.50	10.50	23	21,639	0.11%
2018/05/18	52	9.46	5	9.58	9.56	47	21,408	0.22%
2018/05/17	83	9.35	137	9.17	9.70	-54	21,214	-0.25%	大賣/
2018/05/16	45	9.21	7	9.43	9.08	38	20,677	0.18%
2018/05/15	6	9.60	25.9	9.60	9.60	-19.9	19,619	-0.10%
2018/05/14	0	0.00	25.4	8.73	8.73	-25.4	19,636	-0.13%
2018/05/11	306	7.85	300.1	7.74	7.94	5.9	19,100	0.03%	大買/大賣/
2018/05/10	292	7.08	93	7.05	7.22	199	17,537	1.13%	大買/鉅額交易
2018/05/09	85	6.18	227.5	6.33	6.57	-142.5	15,601	-0.91%	大賣/鉅額交易
2018/05/08	0	0.00	268	6.20	6.20	-268	14,885	-1.80%	大賣/鉅額交易
2018/05/07	167	5.65	55	5.68	5.64	112	14,932	0.75%	大買/鉅額交易
2018/05/04	203	5.69	120	5.80	5.68	83	15,197	0.55%	大買/大賣/
2018/05/03	190	5.47	306	5.58	5.78	-116	15,859	-0.73%	大買/大賣/鉅額交易
2018/05/02	365	5.54	126	5.57	5.58	239	16,669	1.43%	大買/大賣/鉅額交易
2018/04/30	142	5.87	139	5.99	5.90	3	16,954	0.02%	大買/大賣/
2018/04/27	150	5.98	0	0.00	5.99	150	17,174	0.87%	大買/鉅額交易
2018/04/26	78	6.16	35	6.18	5.96	43	17,098	0.25%
2018/04/25	40	6.18	52	6.29	6.34	-12	16,215	-0.07%
2018/04/24	5	5.71	1	5.74	5.77	4	15,208	0.03%
2018/04/19	0	0.00	1	5.70	5.70	-1	14,882	-0.01%
2018/04/18	1	5.80	0	0.00	5.79	1	14,791	0.01%
2018/04/17	4	5.61	0	0.00	5.57	4	14,606	0.03%
2018/04/16	5	5.91	5	5.84	6.00	0	14,288	0.00%
2018/04/13	41	6.10	24	5.87	5.77	17	13,710	0.12%
2018/04/12	49	5.81	21	5.97	6.01	28	12,983	0.22%
2018/04/11	18	5.78	23.9	5.65	5.84	-5.9	12,051	-0.05%
2018/04/02	2	5.32	28	5.36	5.27	-26	11,440	-0.23%
2018/03/31	30	5.41	6	5.47	5.41	24	11,331	0.21%
2018/03/30	25	5.53	0	0.00	5.48	25	11,281	0.22%
2018/03/29	13	5.49	1	5.50	5.40	12	11,222	0.11%
2018/03/28	29	5.60	118	5.65	5.55	-89	11,064	-0.80%	大賣/
2018/03/26	25	5.64	238	5.66	5.65	-213	10,876	-1.96%	大賣/鉅額交易
2018/03/23	139	5.67	4	5.82	5.75	135	10,692	1.26%	大買/鉅額交易
2018/03/22	244	5.85	184	5.86	5.91	60	10,371	0.58%	大買/大賣/
2018/03/21	156	5.61	4	5.72	5.72	152	9,677	1.57%	大買/鉅額交易
2018/03/20	10	5.34	16	5.27	5.32	-6	9,235	-0.06%
2018/03/19	6	5.24	0	0.00	5.19	6	9,088	0.07%
2018/03/16	7	5.21	1.4	5.22	5.16	5.6	9,045	0.06%
2018/03/15	0	0.00	3	5.25	5.26	-3	9,040	-0.03%
2018/03/14	0	0.00	1	5.21	5.22	-1	9,020	-0.01%
2018/03/12	0	0.00	5	5.28	5.25	-5	9,054	-0.06%
2018/03/09	1	5.29	6	5.27	5.32	-5	9,016	-0.06%
2018/03/08	20	5.28	0	0.00	5.23	20	8,940	0.22%
2018/03/07	0	0.00	4	5.30	5.23	-4	8,911	-0.04%
2018/03/02	2	5.17	0	0.00	5.13	2	8,828	0.02%
2018/03/01	0	0.00	24	5.10	5.21	-24	8,826	-0.27%
2018/02/27	26	5.30	192	5.38	5.25	-166	8,781	-1.89%	大賣/鉅額交易
2018/02/26	192	5.40	22	5.45	5.37	170	8,685	1.96%	大買/鉅額交易
2018/02/23	5	5.53	13	5.40	5.41	-8	8,607	-0.09%
2018/02/22	20	5.60	23	5.40	5.38	-3	8,451	-0.04%
2018/02/21	20	5.26	0	0.00	5.34	20	8,203	0.24%
2018/02/12	10	4.81	0	0.00	4.86	10	8,112	0.12%
2018/02/09	20	4.69	25	4.71	4.76	-5	8,025	-0.06%
2018/02/08	22	4.93	12	4.89	4.88	10	7,927	0.13%
2018/02/07	0	0.00	46	5.07	4.93	-46	7,901	-0.58%
2018/02/06	2	4.94	1	4.99	4.95	1	7,822	0.01%
2018/02/05	2	5.36	0	0.00	5.34	2	7,563	0.03%
2018/02/01	10	5.56	0	0.00	5.57	10	7,397	0.14%
2018/01/31	40	5.44	105	5.67	5.60	-65	7,280	-0.89%	大賣/
2018/01/30	11	5.62	20	5.46	5.54	-9	6,919	-0.13%
2018/01/29	35	5.97	76	6.02	5.90	-41	6,446	-0.64%
2018/01/26	54	5.97	217	5.99	5.91	-163	6,108	-2.67%	大賣/鉅額交易
2018/01/25	26	6.01	416	5.91	5.65	-390	5,247	-7.43%	大賣/鉅額交易
2018/01/24	21	5.70	17	5.77	5.77	4	4,060	0.10%
2018/01/23	19	4.97	6	5.25	5.25	13	3,311	0.39%
2018/01/05	3	4.68	1	4.70	4.71	2	2,752	0.07%
2018/01/04	2	4.70	0	0.00	4.70	2	2,749	0.07%
2018/01/02	3	4.73	0	0.00	4.78	3	2,693	0.11%