錸德 (2349)-國票-安和券商分點個股進出

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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/05/03	2	7.64	3	7.67	7.63	-1	1,172	-0.09%
2024/05/02	298	7.69	10.1	7.71	7.68	287.9	1,162	24.76%	大買/鉅額交易
2024/04/30	2	7.66	0	0.00	7.63	2	1,143	0.17%
2024/04/29	3	7.71	2	7.78	7.72	1	1,132	0.09%
2024/04/26	10	7.65	6.6	7.55	7.78	3.4	1,095	0.31%
2024/04/25	1	7.36	3	7.36	7.38	-2	1,008	-0.20%
2024/04/24	3	7.33	3.1	7.34	7.34	-0.1	1,005	-0.01%
2024/04/23	2	7.33	0	0.00	7.33	2	1,007	0.20%
2024/04/22	6	7.35	8	7.26	7.29	-2	1,004	-0.20%
2024/04/19	3	7.29	0	7.38	7.26	3	988	0.30%
2024/04/17	0	0.00	1	7.38	7.41	-1	955	-0.10%
2024/04/16	6	7.54	0	0.00	7.34	6	955	0.63%
2024/04/12	3	7.75	1	7.73	7.74	2	935	0.21%
2024/04/11	5	7.78	56	7.80	7.80	-51	927	-5.50%
2024/04/10	3	7.75	3	7.78	7.74	0	911	0.00%
2024/04/09	3	7.74	3	7.76	7.77	0	910	0.00%
2024/04/08	24	7.70	1	7.71	7.71	23	901	2.55%
2024/04/03	9	7.71	0	0.00	7.72	9	889	1.01%
2024/04/01	12	7.75	10	7.79	7.75	2	880	0.23%
2024/03/29	6	7.76	0	0.00	7.74	6	875	0.69%
2024/03/26	1	7.76	1	7.79	7.75	0	876	0.00%
2024/03/25	3	7.84	3	7.86	7.84	0	880	0.00%
2024/03/22	106	7.84	8	7.85	7.82	98	896	10.93%	大買/
2024/03/21	3	7.78	5	7.80	7.78	-2	893	-0.22%
2024/03/20	3	7.74	1	7.76	7.74	2	893	0.22%
2024/03/19	5	7.83	4	7.87	7.81	1	894	0.11%
2024/03/18	13	7.85	7	7.87	7.86	6	893	0.67%
2024/03/15	5	7.85	7	7.82	7.78	-2	895	-0.22%
2024/03/14	3	7.90	2	7.93	7.87	1	889	0.11%
2024/03/13	4	8.05	3	8.10	7.96	1	900	0.11%
2024/03/12	5	8.01	5	7.91	8.06	0	924	0.00%
2024/03/11	81	7.77	5	7.81	7.81	76	999	7.60%
2024/03/08	3	7.75	50.2	7.71	7.72	-47.2	1,034	-4.56%
2024/03/07	2	7.86	7	7.84	7.82	-5	1,024	-0.49%
2024/03/06	1	7.86	1	7.87	7.87	0	1,029	0.00%
2024/03/04	4	7.90	3	7.96	7.90	1	1,044	0.10%
2024/03/01	6	7.89	2	7.94	7.88	4	1,040	0.38%
2024/02/29	2	7.84	5	7.87	7.95	-3	1,037	-0.29%
2024/02/27	2	7.83	1.2	7.83	7.80	0.8	1,019	0.08%
2024/02/26	1	7.87	0	0.00	7.83	1	1,016	0.10%
2024/02/23	2	7.89	1	7.95	7.86	1	1,007	0.10%
2024/02/22	1	7.94	0	0.00	7.92	1	1,016	0.10%
2024/02/21	1	7.97	1	8.00	7.95	0	1,022	0.00%
2024/02/20	1	7.98	0	0.00	8.01	1	1,032	0.10%
2024/02/19	1	8.01	2	8.02	8.05	-1	1,034	-0.10%
2024/02/16	2	7.90	3	7.94	7.95	-1	1,036	-0.10%
2024/02/15	3	7.87	4	7.90	7.91	-1	1,030	-0.10%
2024/02/05	1	7.77	0	0.00	7.77	1	1,024	0.10%
2024/01/31	0	0.00	1	7.82	7.80	-1	1,022	-0.10%
2024/01/24	0	0.00	2	7.97	7.96	-2	1,018	-0.20%
2024/01/23	3	8.01	2	7.99	7.98	1	1,018	0.10%
2024/01/22	1	7.92	1	7.94	7.93	0	1,016	0.00%
2024/01/19	2	7.92	0	0.00	7.91	2	1,014	0.20%
2024/01/18	0	0.00	1	7.90	7.89	-1	1,015	-0.10%
2024/01/17	0	0.00	4	7.85	7.84	-4	1,019	-0.39%
2024/01/16	1	7.97	1	7.95	7.94	0	1,007	0.00%
2024/01/10	2	8.02	0	0.00	8.00	2	1,022	0.20%
2024/01/09	7	8.05	0	0.00	8.04	7	1,023	0.68%
2024/01/08	1	8.10	5	8.13	8.13	-4	1,017	-0.39%
2024/01/03	3	8.10	0	0.00	8.09	3	1,028	0.29%
2023/12/29	4	8.19	4	8.22	8.20	0	1,022	0.00%
2023/12/28	0	0.00	1	8.19	8.19	-1	1,031	-0.10%
2023/12/27	4	8.15	5.5	8.18	8.15	-1.5	1,026	-0.15%
2023/12/26	1	8.13	0	0.00	8.13	1	1,023	0.10%
2023/12/22	3	8.19	1	8.23	8.16	2	1,013	0.20%
2023/12/21	3	8.14	5	8.18	8.22	-2	1,019	-0.20%
2023/12/20	5	8.20	6	8.21	8.22	-1	1,015	-0.10%
2023/12/19	2	8.13	2	8.15	8.11	0	1,005	0.00%
2023/12/18	1	8.26	0	0.00	8.25	1	1,004	0.10%
2023/12/15	2	8.30	3	8.33	8.30	-1	1,005	-0.10%
2023/12/14	6	8.28	6	8.31	8.28	0	1,002	0.00%
2023/12/13	3	8.28	3	8.32	8.24	0	994	0.00%
2023/12/12	1	8.32	0	0.00	8.25	1	992	0.10%
2023/12/11	2	8.44	1	8.50	8.36	1	980	0.10%
2023/12/08	2	8.45	3.3	8.49	8.45	-1.3	966	-0.13%
2023/12/07	6	8.49	0	0.00	8.42	6	950	0.63%
2023/12/06	5	8.62	11	8.74	8.67	-6	911	-0.66%
2023/12/05	5	8.38	3	8.29	8.41	2	789	0.25%
2023/12/04	3	8.21	0	0.00	8.20	3	748	0.40%
2023/12/01	0	0.00	2	8.23	8.29	-2	748	-0.27%
2023/11/30	2	8.10	5.3	8.10	8.13	-3.3	743	-0.44%
2023/11/29	2	8.10	3	8.18	8.08	-1	733	-0.14%
2023/11/28	3	8.14	2	8.17	8.13	1	729	0.14%
2023/11/27	1	8.11	1	8.14	8.11	0	726	0.00%
2023/11/24	0	0.00	1.1	8.18	8.18	-1.1	722	-0.15%
2023/11/23	1	8.17	5	8.20	8.22	-4	722	-0.55%
2023/11/22	0	0.00	2	8.20	8.20	-2	729	-0.27%
2023/11/21	2	8.19	0	0.00	8.22	2	731	0.27%
2023/11/20	0	0.00	1	8.19	8.21	-1	724	-0.14%
2023/11/17	2	8.16	3	8.14	8.17	-1	722	-0.14%
2023/11/16	3	8.07	8	8.07	8.09	-5	719	-0.70%
2023/11/15	11	7.98	3	8.00	8.01	8	715	1.12%
2023/11/13	54	8.11	5	8.09	8.08	49	705	6.95%
2023/11/10	2	8.11	3	8.14	8.09	-1	713	-0.14%
2023/11/09	1	8.11	0	0.00	8.05	1	715	0.14%
2023/11/08	4	8.15	2	8.15	8.15	2	725	0.28%
2023/11/07	2	8.11	2	8.17	8.19	0	756	0.00%
2023/11/06	3	8.07	13	8.13	8.18	-10	773	-1.29%
2023/11/03	0	0.00	15	8.00	8.03	-15	766	-1.96%
2023/10/31	20	7.94	0	0.00	7.89	20	798	2.50%
2023/10/30	0	0.00	15	7.98	7.97	-15	838	-1.79%
2023/10/27	10	7.96	1	7.95	7.96	9	851	1.06%
2023/10/26	1	7.96	23	7.99	7.99	-22	880	-2.50%
2023/10/25	1	8.00	4	8.04	8.05	-3	887	-0.34%
2023/10/24	5	7.90	0	0.00	7.93	5	890	0.56%
2023/10/20	59	7.80	1	7.79	7.83	58	925	6.27%
2023/10/19	5	7.89	0	0.00	7.88	5	942	0.53%
2023/10/18	18	7.91	0	0.00	7.88	18	964	1.87%
2023/10/16	50	8.08	0	0.00	8.05	50	973	5.14%
2023/10/13	1	8.17	0	0.00	8.13	1	1,011	0.10%
2023/10/12	4	8.23	5	8.14	8.22	-1	1,073	-0.09%
2023/10/11	0	0.00	2	8.00	8.03	-2	1,071	-0.19%
2023/10/05	1	8.03	0	0.00	8.06	1	1,095	0.09%
2023/10/04	2	8.02	0	0.00	8.03	2	1,112	0.18%
2023/09/28	1	8.17	0	0.00	8.16	1	1,166	0.09%
2023/09/27	2	8.15	0	0.00	8.13	2	1,194	0.17%
2023/09/25	1	8.23	0	0.00	8.21	1	1,226	0.08%
2023/09/22	53	8.20	4	8.22	8.25	49	1,243	3.94%
2023/09/21	51	8.30	1	8.34	8.29	50	1,257	3.98%
2023/09/20	2	8.47	0	0.00	8.43	2	1,259	0.16%
2023/09/19	3	8.50	3	8.54	8.50	0	1,339	0.00%
2023/09/18	1	8.46	2	8.51	8.48	-1	1,455	-0.07%
2023/09/15	4	8.50	12	8.50	8.47	-8	1,482	-0.54%
2023/09/14	1	8.47	2	8.50	8.47	-1	1,520	-0.07%
2023/09/13	2	8.47	2	8.49	8.45	0	1,537	0.00%
2023/09/12	2	8.46	13	8.45	8.47	-11	1,582	-0.70%
2023/09/11	2	8.50	2	8.55	8.46	0	1,661	0.00%
2023/09/08	4	8.52	5	8.51	8.51	-1	1,700	-0.06%
2023/09/07	1	8.51	0	0.00	8.46	1	1,723	0.06%
2023/09/06	3	8.58	3	8.60	8.54	0	1,768	0.00%
2023/09/05	4	8.53	12	8.59	8.65	-8	1,806	-0.44%
2023/09/04	2	8.49	3.4	8.51	8.50	-1.4	1,840	-0.08%
2023/09/01	3	8.48	4	8.50	8.53	-1	1,924	-0.05%
2023/08/31	53	8.45	2	8.46	8.45	51	1,998	2.55%
2023/08/30	4	8.40	4	8.39	8.42	0	2,106	0.00%
2023/08/29	1.6	8.33	2	8.34	8.33	-0.4	2,258	-0.02%
2023/08/28	2	8.38	1	8.41	8.32	1	2,335	0.04%
2023/08/25	6	8.43	6	8.43	8.42	0	2,436	0.00%
2023/08/24	4	8.43	4	8.45	8.38	0	2,450	0.00%
2023/08/23	5	8.38	2	8.46	8.39	3	2,482	0.12%
2023/08/22	2	8.46	3	8.51	8.39	-1	2,599	-0.04%
2023/08/21	9	8.49	4	8.50	8.47	5	2,818	0.18%
2023/08/18	5	8.54	2	8.59	8.53	3	2,822	0.11%
2023/08/17	6	8.49	6	8.53	8.58	0	2,823	0.00%
2023/08/16	1	8.51	3	8.51	8.51	-2	2,833	-0.07%
2023/08/15	6	8.55	8	8.56	8.59	-2	2,864	-0.07%
2023/08/14	8	8.57	9	8.62	8.50	-1	2,872	-0.03%
2023/08/11	7	8.59	2	8.58	8.56	5	2,869	0.17%
2023/08/10	6	8.82	0	0.00	8.68	6	2,870	0.21%
2023/08/09	5	8.91	7	8.91	8.90	-2	2,894	-0.07%
2023/08/08	2	8.90	0	0.00	8.89	2	2,895	0.07%
2023/08/07	2	8.93	2	8.96	8.94	0	2,892	0.00%
2023/08/04	9.5	8.92	7	8.92	8.98	2.5	2,888	0.09%
2023/08/02	106	8.90	0	0.00	8.92	106	2,880	3.68%	大買/鉅額交易
2023/08/01	3	9.10	15	9.09	9.08	-12	2,840	-0.42%
2023/07/31	20	9.15	16	9.18	9.15	4	2,830	0.14%
2023/07/28	3	9.21	5	9.21	9.18	-2	2,807	-0.07%
2023/07/27	6	9.20	8	9.19	9.27	-2	2,801	-0.07%
2023/07/26	5	9.20	8	9.21	9.11	-3	2,798	-0.11%
2023/07/25	8	9.19	1	9.22	9.19	7	2,786	0.25%
2023/07/24	7	9.28	0	0.00	9.21	7	2,776	0.25%
2023/07/21	8	9.43	3	9.43	9.38	5	2,770	0.18%
2023/07/20	5	9.53	7	9.54	9.50	-2	2,777	-0.07%
2023/07/19	6	9.53	3	9.55	9.43	3	2,786	0.11%
2023/07/18	2	9.71	0	0.00	9.57	2	2,807	0.07%
2023/07/17	7	9.60	7	9.56	9.82	0	2,785	0.00%
2023/07/14	2	9.42	2	9.46	9.42	0	2,745	0.00%
2023/07/13	9	9.42	6.5	9.45	9.40	2.5	2,756	0.09%
2023/07/12	9	9.47	7	9.53	9.43	2	2,778	0.07%
2023/07/11	8	9.48	7	9.40	9.54	1	2,826	0.04%
2023/07/10	5	9.33	12	9.37	9.31	-7	2,836	-0.25%
2023/07/07	8	9.36	7	9.38	9.37	1	2,872	0.03%
2023/07/06	4	9.62	0	0.00	9.50	4	2,905	0.14%
2023/07/05	5	9.81	5	9.85	9.63	0	3,008	0.00%
2023/07/04	5	9.83	5	9.89	9.79	0	2,994	0.00%
2023/07/03	3	9.93	2	10.00	9.86	1	2,998	0.03%
2023/06/30	6	9.79	4	9.83	9.88	2	2,995	0.07%
2023/06/29	2	9.73	25	9.75	9.79	-23	2,999	-0.77%
2023/06/28	7	9.79	7	9.81	9.73	0	3,017	0.00%
2023/06/27	17	9.79	65	10.03	9.71	-48	3,046	-1.58%
2023/06/26	3	9.61	155	9.99	10.05	-152	3,048	-4.99%	大賣/鉅額交易
2023/06/21	5	9.60	5	9.61	9.57	0	2,976	0.00%
2023/06/20	5	9.53	8	9.46	9.55	-3	2,977	-0.10%
2023/06/19	5	9.44	4	9.49	9.42	1	2,951	0.03%
2023/06/16	8	9.48	13	9.48	9.44	-5	2,941	-0.17%
2023/06/15	59	9.46	4	9.55	9.43	55	2,899	1.90%
2023/06/14	7	9.84	5	9.86	9.75	2	2,829	0.07%
2023/06/13	4	9.98	5	9.99	9.90	-1	2,826	-0.04%
2023/06/12	6	9.98	2	10.03	9.89	4	2,804	0.14%
2023/06/09	25	9.95	55	10.00	9.99	-30	2,770	-1.08%
2023/06/08	2	9.98	54	10.05	9.98	-52	2,756	-1.89%
2023/06/07	36	10.02	29	10.12	10.00	7	2,748	0.25%
2023/06/06	13	9.93	11.5	10.03	9.88	1.5	2,685	0.06%
2023/06/05	94	10.00	9	10.05	10.00	85	2,619	3.24%
2023/06/02	14	9.97	275	9.99	9.91	-261	2,525	-10.33%	大賣/鉅額交易
2023/06/01	9	9.77	10	9.78	9.70	-1	2,391	-0.04%
2023/05/31	8	9.61	13	9.49	9.72	-5	2,320	-0.22%
2023/05/30	3	9.27	3	9.30	9.24	0	2,220	0.00%
2023/05/29	24	9.31	11	9.32	9.29	13	2,216	0.59%
2023/05/26	24	9.43	4	9.60	9.32	20	2,190	0.91%
2023/05/25	7	9.38	14	9.62	9.83	-7	2,076	-0.34%
2023/05/24	5	9.10	13	9.12	9.14	-8	1,866	-0.43%
2023/05/23	1	9.08	2	9.11	9.07	-1	1,898	-0.05%
2023/05/22	7	9.12	8	9.13	9.12	-1	1,981	-0.05%
2023/05/19	18	9.07	5	9.10	9.09	13	1,977	0.66%
2023/05/18	4	9.00	8	8.98	9.00	-4	1,956	-0.20%
2023/05/17	42	8.94	2	8.94	8.92	40	1,951	2.05%
2023/05/16	63	8.99	2	9.00	8.94	61	1,948	3.13%
2023/05/15	7	9.17	7	9.04	9.09	0	1,924	0.00%
2023/05/12	34	8.79	4	8.83	8.77	30	1,883	1.59%
2023/05/11	84	8.82	5	8.81	8.75	79	1,884	4.19%
2023/05/10	31	8.88	5	8.92	8.93	26	1,875	1.39%
2023/05/09	74	8.92	0	0.00	8.89	74	1,883	3.93%
2023/05/08	50	9.00	0	0.00	8.98	50	1,884	2.65%
2023/05/05	30	8.99	2	9.00	8.98	28	1,890	1.48%
2023/05/04	12	8.95	2	8.99	8.99	10	1,908	0.52%
2023/05/03	22	8.96	2	8.99	8.98	20	1,923	1.04%
2023/05/02	3	9.06	3	9.09	9.04	0	1,950	0.00%
2023/04/28	22	9.08	12	9.06	9.06	10	1,989	0.50%
2023/04/27	21	8.99	5	9.00	9.00	16	1,989	0.80%
2023/04/26	4	8.91	5	8.93	8.94	-1	1,985	-0.05%
2023/04/25	25	8.97	3	9.15	8.91	22	1,977	1.11%
2023/04/24	8	9.12	15	9.10	9.09	-7	1,957	-0.36%
2023/04/21	92	8.98	7	9.05	8.95	85	1,950	4.36%
2023/04/20	4	9.33	3	9.37	9.21	1	1,907	0.05%
2023/04/19	85	9.36	11	9.32	9.33	74	1,891	3.91%
2023/04/18	23	9.31	3	9.41	9.29	20	1,870	1.07%
2023/04/17	3	9.41	3	9.45	9.36	0	1,852	0.00%
2023/04/14	7	9.50	12	9.47	9.43	-5	1,822	-0.27%
2023/04/13	7	9.29	5	9.35	9.27	2	1,760	0.11%
2023/04/12	5	9.31	14	9.31	9.34	-9	1,738	-0.52%
2023/04/11	5	9.18	4	9.25	9.17	1	1,690	0.06%
2023/04/10	8	9.51	9	8.95	9.34	-1	1,649	-0.06%
2023/04/07	64	8.82	0	0.00	8.83	64	1,520	4.21%
2023/04/06	4	8.85	7	8.88	8.88	-3	1,509	-0.20%
2023/03/31	1	8.96	0.5	8.94	8.94	0.5	1,488	0.04%
2023/03/30	4	9.01	3	9.04	8.99	1	1,479	0.07%
2023/03/29	8	9.00	7	8.97	9.04	1	1,463	0.07%
2023/03/28	5	8.90	3	8.96	8.92	2	1,436	0.14%
2023/03/27	10	9.04	4	8.88	9.09	6	1,386	0.43%
2023/03/24	65	8.76	2	8.63	8.78	63	1,320	4.77%
2023/03/23	32	8.58	5	8.50	8.58	27	1,280	2.11%
2023/03/22	54	8.45	6	8.46	8.45	48	1,257	3.82%
2023/03/21	7	8.40	4	8.44	8.39	3	1,254	0.24%
2023/03/20	4	8.20	9	8.20	8.22	-5	1,260	-0.40%
2023/03/17	5	8.16	5	8.20	8.13	0	1,285	0.00%
2023/03/16	7	8.29	3	8.21	8.12	4	1,311	0.31%
2023/03/15	7	8.56	8	8.58	8.57	-1	1,333	-0.07%
2023/03/14	6	8.56	6	8.58	8.52	0	1,363	0.00%
2023/03/13	5	8.63	4	8.66	8.62	1	1,362	0.07%
2023/03/10	7	8.81	10	8.85	8.81	-3	1,370	-0.22%
2023/03/09	107	8.79	4	8.80	8.80	103	1,415	7.28%	大買/鉅額交易
2023/03/08	4	8.73	5	8.76	8.76	-1	1,399	-0.07%
2023/03/07	105	8.75	7	8.74	8.75	98	1,395	7.02%	大買/
2023/03/06	27.7	8.71	38	8.72	8.71	-10.3	1,383	-0.75%
2023/03/03	128	8.56	9	8.58	8.54	119	1,368	8.69%	大買/鉅額交易
2023/03/02	1	8.52	1	8.55	8.52	0	1,379	0.00%
2023/03/01	153	8.58	3	8.59	8.53	150	1,374	10.91%	大買/鉅額交易
2023/02/24	5	8.67	2	8.71	8.61	3	1,359	0.22%
2023/02/23	57	8.72	6	8.69	8.70	51	1,347	3.78%
2023/02/22	67	8.62	7	8.62	8.64	60	1,344	4.46%
2023/02/21	47	8.72	6	8.73	8.71	41	1,325	3.09%
2023/02/20	66	8.84	33	8.70	8.90	33	1,293	2.55%
2023/02/17	33	8.32	6	8.28	8.33	27	1,210	2.23%
2023/02/16	7	8.26	7.9	8.28	8.30	-0.9	1,211	-0.07%
2023/02/15	7	8.28	7	8.26	8.26	0	1,205	0.00%
2023/02/14	6	8.21	7	8.20	8.22	-1	1,195	-0.08%
2023/02/13	6	8.17	19	8.16	8.16	-13	1,194	-1.09%
2023/02/10	3	8.18	4	8.20	8.19	-1	1,198	-0.08%
2023/02/09	2	8.23	1.1	8.27	8.18	0.9	1,205	0.08%
2023/02/08	6	8.28	5	8.29	8.26	1	1,203	0.08%
2023/02/07	5	8.23	8	8.21	8.27	-3	1,195	-0.25%
2023/02/06	15	8.17	0	0.00	8.15	15	1,190	1.26%
2023/02/03	3	8.27	3	8.28	8.23	0	1,187	0.00%
2023/02/02	6	8.29	7	8.30	8.30	-1	1,177	-0.08%
2023/02/01	6	8.21	7	8.21	8.20	-1	1,155	-0.09%
2023/01/31	5	8.18	4	8.24	8.14	1	1,136	0.09%
2023/01/30	6	8.04	9	8.03	8.25	-3	1,111	-0.27%
2023/01/17	8	7.96	5	7.97	7.93	3	1,067	0.28%
2023/01/16	6	7.91	7	7.92	7.93	-1	1,062	-0.09%
2023/01/13	7	7.86	9	7.86	7.88	-2	1,061	-0.19%
2023/01/12	4	7.86	3	7.94	7.79	1	1,060	0.09%
2023/01/11	6	7.93	5	7.94	7.86	1	1,051	0.10%
2023/01/10	3	7.89	2	7.91	7.89	1	1,044	0.10%
2023/01/09	5	7.86	7	7.88	7.90	-2	1,052	-0.19%
2023/01/06	2	7.80	3	7.85	7.80	-1	1,050	-0.10%
2023/01/05	103	7.87	5	7.87	7.81	98	1,066	9.19%	大買/
2023/01/04	11	7.69	8	7.75	7.82	3	1,058	0.28%
2023/01/03	74	7.61	9	7.66	7.69	65	1,064	6.11%
2022/12/30	6	7.64	5	7.65	7.61	1	1,057	0.09%
2022/12/29	5	7.59	9	7.61	7.60	-4	1,055	-0.38%
2022/12/28	2	7.68	364	7.71	7.64	-362	1,079	-33.55%	大賣/鉅額交易
2022/12/27	3	7.83	99	7.83	7.79	-96	1,059	-9.06%
2022/12/26	6	7.86	12	7.89	7.82	-6	1,062	-0.56%
2022/12/23	7	7.79	7	7.81	7.84	0	1,068	0.00%
2022/12/22	7	7.84	8	7.86	7.88	-1	1,075	-0.09%
2022/12/21	7	7.81	6	7.84	7.79	1	1,075	0.09%
2022/12/20	5	7.90	6	7.93	7.81	-1	1,071	-0.09%
2022/12/19	4	7.87	5	7.91	7.90	-1	1,079	-0.09%
2022/12/16	10	7.94	13	7.96	7.90	-3	1,088	-0.28%
2022/12/15	4	8.09	3	8.10	8.06	1	1,071	0.09%
2022/12/14	7	8.14	6	8.18	8.13	1	1,068	0.09%
2022/12/13	7	8.17	8	8.20	8.10	-1	1,066	-0.09%
2022/12/12	9	8.16	6	8.18	8.14	3	1,085	0.28%
2022/12/09	6	8.09	26	8.10	8.16	-20	1,105	-1.81%
2022/12/08	11	8.01	4	8.05	8.00	7	1,090	0.64%
2022/12/07	19	8.21	10	8.18	8.13	9	1,059	0.85%
2022/12/06	10	8.04	8	7.97	7.96	2	996	0.20%
2022/12/05	6	7.90	7	7.91	7.88	-1	978	-0.10%
2022/12/02	9	7.83	9	7.86	7.90	0	969	0.00%
2022/12/01	11	8.02	12	8.01	8.10	-1	929	-0.11%
2022/11/30	4	7.46	9	7.39	7.49	-5	861	-0.58%
2022/11/29	11	7.32	11	7.33	7.35	0	869	0.00%
2022/11/28	4	7.33	2	7.33	7.30	2	876	0.23%
2022/11/25	6	7.46	6	7.46	7.40	0	888	0.00%
2022/11/24	7	7.42	8	7.42	7.46	-1	890	-0.11%
2022/11/23	8	7.33	7	7.34	7.40	1	882	0.11%
2022/11/22	4	7.29	5	7.31	7.29	-1	891	-0.11%
2022/11/21	9	7.34	8	7.36	7.31	1	907	0.11%
2022/11/18	12	7.34	4	7.38	7.30	8	911	0.88%
2022/11/17	5	7.34	12	7.35	7.38	-7	928	-0.75%
2022/11/16	1	7.38	0	0.00	7.33	1	938	0.11%
2022/11/15	2	7.38	15	7.40	7.45	-13	950	-1.37%
2022/11/14	4	7.42	6	7.44	7.45	-2	982	-0.20%
2022/11/11	9	7.41	10	7.41	7.39	-1	990	-0.10%
2022/11/10	3	7.33	2	7.35	7.35	1	1,053	0.09%
2022/11/09	6	7.34	7	7.35	7.37	-1	1,166	-0.09%
2022/11/08	7	7.34	6	7.40	7.28	1	1,257	0.08%
2022/11/07	7	7.29	4	7.28	7.34	3	1,252	0.24%
2022/11/04	1	7.18	5	7.17	7.20	-4	1,248	-0.32%
2022/11/03	1	7.12	1	7.16	7.17	0	1,250	0.00%
2022/11/02	7	7.23	3	7.22	7.20	4	1,264	0.32%
2022/11/01	4	7.13	12	7.10	7.19	-8	1,260	-0.63%
2022/10/31	4	7.03	4	7.06	7.01	0	1,264	0.00%
2022/10/28	8	7.07	4	7.10	7.00	4	1,271	0.31%
2022/10/27	4	7.05	8	7.09	7.09	-4	1,277	-0.31%
2022/10/26	5	6.99	2	7.01	7.03	3	1,288	0.23%
2022/10/25	2	7.06	2	7.10	7.02	0	1,285	0.00%
2022/10/24	4	7.09	1	7.12	7.07	3	1,289	0.23%
2022/10/21	4	7.01	5	7.04	7.05	-1	1,292	-0.08%
2022/10/20	5	7.00	4	7.03	7.00	1	1,295	0.08%
2022/10/19	3	7.13	2	7.17	7.06	1	1,293	0.08%
2022/10/18	7	7.13	6	7.14	7.13	1	1,291	0.08%
2022/10/17	5	6.96	107	7.02	7.09	-102	1,292	-7.89%	大賣/鉅額交易
2022/10/14	5	7.16	6	7.19	7.16	-1	1,288	-0.08%
2022/10/13	3	7.21	1	7.29	7.00	2	1,304	0.15%
2022/10/12	5	7.25	9	7.26	7.28	-4	1,291	-0.31%
2022/10/11	3	7.32	1	7.28	7.28	2	1,298	0.15%
2022/10/07	6	7.52	5	7.51	7.52	1	1,298	0.08%
2022/10/06	1	7.52	1	7.53	7.49	0	1,303	0.00%
2022/10/05	5	7.55	3	7.68	7.51	2	1,316	0.15%
2022/10/04	7	7.63	6	7.63	7.63	1	1,315	0.08%
2022/10/03	7	7.58	4.3	7.60	7.54	2.7	1,324	0.20%
2022/09/30	3	7.42	9	7.48	7.55	-6	1,333	-0.45%
2022/09/29	8	7.63	10	7.66	7.60	-2	1,344	-0.15%
2022/09/28	5	7.79	4	7.81	7.52	1	1,351	0.07%
2022/09/27	5	7.91	4	7.98	7.92	1	1,368	0.07%
2022/09/26	2	7.96	12	8.00	7.88	-10	1,392	-0.72%
2022/09/23	5	8.32	4	8.36	8.17	1	1,401	0.07%
2022/09/22	9	8.29	11	8.28	8.34	-2	1,414	-0.14%
2022/09/21	6	8.35	4	8.40	8.30	2	1,417	0.14%
2022/09/20	1	8.43	1	8.46	8.42	0	1,419	0.00%
2022/09/19	7	8.46	2.3	8.63	8.42	4.7	1,429	0.33%
2022/09/16	6	8.59	11.9	8.39	8.60	-5.9	1,406	-0.42%
2022/09/15	7	8.29	5	8.32	8.28	2	1,386	0.14%
2022/09/14	4	8.21	6	8.18	8.24	-2	1,388	-0.14%
2022/09/13	4	8.36	0	0.00	8.34	4	1,391	0.29%
2022/09/12	14	8.23	5	8.27	8.37	9	1,424	0.63%
2022/09/08	24	8.06	7	8.11	8.15	17	1,426	1.19%
2022/09/07	6	7.98	9	8.01	7.98	-3	1,444	-0.21%
2022/09/06	7	8.09	7	8.09	8.01	0	1,458	0.00%
2022/09/05	3	8.22	4	8.21	8.13	-1	1,463	-0.07%
2022/09/02	2	8.40	1	8.43	8.30	1	1,464	0.07%
2022/09/01	5	8.43	0	0.00	8.41	5	1,460	0.34%
2022/08/31	4	8.46	5	8.49	8.49	-1	1,462	-0.07%
2022/08/30	18	8.43	8	8.46	8.47	10	1,461	0.68%
2022/08/29	5	8.41	3	8.42	8.36	2	1,455	0.14%
2022/08/26	6	8.52	5	8.55	8.53	1	1,441	0.07%
2022/08/25	3	8.44	5	8.49	8.48	-2	1,429	-0.14%
2022/08/24	4	8.49	2	8.59	8.40	2	1,432	0.14%
2022/08/23	5	8.48	7	8.50	8.50	-2	1,412	-0.14%
2022/08/22	4	8.61	2	8.66	8.55	2	1,407	0.14%
2022/08/19	6	8.67	6	8.65	8.74	0	1,389	0.00%
2022/08/18	4	8.49	2.5	8.50	8.52	1.5	1,350	0.11%
2022/08/17	4	8.59	1	8.79	8.56	3	1,333	0.23%
2022/08/16	42	8.83	6	8.69	8.71	36	1,258	2.86%
2022/08/15	2	8.00	4	7.78	8.32	-2	1,145	-0.17%
2022/08/12	4	7.56	6	7.56	7.57	-2	1,059	-0.19%
2022/08/11	4	7.47	6.3	7.47	7.47	-2.3	1,054	-0.22%
2022/08/10	2	7.38	6.6	7.39	7.42	-4.6	1,061	-0.43%
2022/08/09	14	7.34	7	7.36	7.38	7	1,061	0.66%
2022/08/08	7	7.28	2	7.29	7.28	5	1,060	0.47%
2022/08/05	3	7.27	6	7.26	7.30	-3	1,066	-0.28%
2022/08/04	4	7.17	4	7.18	7.16	0	1,072	0.00%
2022/08/03	4	7.25	2	7.25	7.20	2	1,066	0.19%
2022/08/02	4	7.33	6	7.37	7.31	-2	1,065	-0.19%
2022/08/01	2	7.43	3	7.45	7.42	-1	1,061	-0.09%
2022/07/29	2	7.39	2	7.41	7.40	0	1,066	0.00%
2022/07/28	5	7.40	2	7.49	7.37	3	1,076	0.28%
2022/07/27	3	7.37	1	7.39	7.39	2	1,076	0.19%
2022/07/26	4	7.47	1	7.50	7.40	3	1,075	0.28%
2022/07/25	2	7.49	0	0.00	7.48	2	1,083	0.18%
2022/07/18	0	0.00	7	7.36	7.40	-7	1,145	-0.61%
2022/07/15	7	7.28	3	7.32	7.34	4	1,139	0.35%
2022/07/14	3	7.31	5	7.33	7.33	-2	1,138	-0.18%
2022/07/13	3	7.30	7.3	7.31	7.32	-4.3	1,144	-0.37%
2022/07/12	7	7.22	3	7.45	7.14	4	1,144	0.35%
2022/07/11	2	7.49	2	7.60	7.48	0	1,128	0.00%
2022/07/08	3	7.43	4	7.45	7.50	-1	1,127	-0.09%
2022/07/07	4	7.32	9	7.34	7.37	-5	1,127	-0.44%
2022/07/06	5	7.31	4	7.34	7.20	1	1,123	0.09%
2022/07/05	8	7.32	10	7.36	7.35	-2	1,129	-0.18%
2022/07/04	5	7.22	7	7.27	7.19	-2	1,109	-0.18%
2022/07/01	10	7.56	8	7.59	7.25	2	1,102	0.18%
2022/06/30	6	7.89	3	7.83	7.65	3	1,084	0.28%
2022/06/29	6	8.07	3	8.17	8.05	3	1,067	0.28%
2022/06/28	4	8.11	1	8.15	8.15	3	1,065	0.28%
2022/06/27	0	0.00	7	8.13	8.20	-7	1,070	-0.65%
2022/06/24	3	8.05	3	8.09	8.01	0	1,072	0.00%
2022/06/23	3	8.05	2	8.07	7.96	1	1,081	0.09%
2022/06/22	3	8.17	0	0.00	8.01	3	1,085	0.28%
2022/06/21	5	8.17	9	8.17	8.20	-4	1,075	-0.37%
2022/06/20	2	8.27	0	0.00	8.01	2	1,080	0.19%
2022/06/17	2	8.60	0	0.00	8.51	2	1,063	0.19%
2022/06/16	4	8.78	1	8.90	8.76	3	1,059	0.28%
2022/06/15	2	8.68	3	8.76	8.81	-1	1,059	-0.09%
2022/06/14	2	8.55	7	8.64	8.79	-5	1,059	-0.47%
2022/06/13	2	8.76	2	8.85	8.73	0	1,060	0.00%
2022/06/10	1	8.77	0	0.00	8.77	1	1,057	0.09%
2022/06/09	2	8.87	2	8.94	8.87	0	1,060	0.00%
2022/06/08	1	8.85	0	0.00	8.87	1	1,059	0.09%
2022/06/07	1	8.86	1	8.93	8.93	0	1,081	0.00%
2022/06/06	3	8.88	3	8.93	8.88	0	1,095	0.00%
2022/06/02	1	8.85	1	8.93	8.93	0	1,137	0.00%
2022/06/01	4	8.93	2	8.94	8.92	2	1,181	0.17%
2022/05/31	1	8.88	2	8.93	8.94	-1	1,204	-0.08%
2022/05/30	2	8.91	8.4	8.91	8.88	-6.4	1,233	-0.52%
2022/05/27	4	8.89	6	8.88	8.87	-2	1,246	-0.16%
2022/05/26	4	8.80	1	8.88	8.80	3	1,258	0.24%
2022/05/24	2	8.87	0	8.91	8.79	2	1,333	0.15%
2022/05/23	0	0.00	2	8.91	8.92	-2	1,353	-0.15%
2022/05/20	3	8.88	3	8.86	8.86	0	1,400	0.00%
2022/05/19	2	8.76	1	8.79	8.80	1	1,406	0.07%
2022/05/18	2	8.86	3	8.80	8.89	-1	1,428	-0.07%
2022/05/17	3	8.70	29	8.72	8.74	-26	1,446	-1.80%
2022/05/16	2	8.71	8	8.71	8.70	-6	1,465	-0.41%
2022/05/13	2	8.67	10	8.71	8.70	-8	1,483	-0.54%
2022/05/12	2	8.68	4	8.75	8.64	-2	1,515	-0.13%
2022/05/11	2	8.79	3	8.78	8.77	-1	1,527	-0.07%
2022/05/10	0	0.00	6	8.71	8.90	-6	1,554	-0.39%
2022/05/09	3	8.81	0	0.00	8.74	3	1,590	0.19%
2022/05/06	2	8.93	2	8.99	9.00	0	1,607	0.00%
2022/05/05	2	9.03	0	0.00	9.06	2	1,621	0.12%
2022/05/04	1	8.97	1	9.01	9.03	0	1,655	0.00%
2022/05/03	0	0.00	1	8.91	8.95	-1	1,745	-0.06%
2022/04/29	2	8.88	0	0.00	8.95	2	1,823	0.11%
2022/04/28	0	0.00	2	8.82	8.90	-2	1,929	-0.10%
2022/04/27	4	8.68	2	8.70	8.86	2	2,054	0.10%
2022/04/26	2	8.72	7	8.76	8.85	-5	2,147	-0.23%
2022/04/25	9	8.78	1	8.79	8.70	8	2,195	0.36%
2022/04/22	3	8.95	2	8.99	8.98	1	2,211	0.05%
2022/04/21	2	9.01	2	9.04	9.02	0	2,284	0.00%
2022/04/20	3	8.96	5	8.99	9.00	-2	2,358	-0.08%
2022/04/19	5	8.97	3	9.01	8.96	2	2,416	0.08%
2022/04/18	3	8.93	1	8.97	8.91	2	2,594	0.08%
2022/04/15	3	8.98	2	8.99	8.98	1	2,669	0.04%
2022/04/14	4	9.07	6	9.06	9.05	-2	2,809	-0.07%
2022/04/13	3	9.03	32	9.05	9.09	-29	2,950	-0.98%
2022/04/12	2	8.97	15	8.98	8.99	-13	3,177	-0.41%
2022/04/11	3	9.02	21	9.00	9.00	-18	3,584	-0.50%
2022/04/08	4	9.08	4	9.10	9.08	0	3,929	0.00%
2022/04/07	2	9.08	1	9.16	9.05	1	4,631	0.02%
2022/04/06	6	9.12	6	9.15	9.13	0	5,197	0.00%
2022/04/01	4	9.15	2	9.18	9.15	2	5,288	0.04%
2022/03/31	2	9.21	2	9.24	9.16	0	5,399	0.00%
2022/03/30	4	9.18	6	9.21	9.21	-2	5,485	-0.04%
2022/03/29	6	9.14	0	0.00	9.13	6	5,603	0.11%
2022/03/28	4	9.16	59	9.18	9.19	-55	5,726	-0.96%
2022/03/25	37	9.27	17	9.35	9.30	20	5,719	0.35%
2022/03/24	11	9.30	31	9.31	9.31	-20	5,713	-0.35%
2022/03/23	3	9.31	3	9.34	9.30	0	5,731	0.00%
2022/03/22	7	9.31	3	9.30	9.31	4	5,787	0.07%
2022/03/21	3	9.30	3.7	9.32	9.28	-0.7	5,812	-0.01%
2022/03/18	2	9.27	6	9.29	9.30	-4	5,886	-0.07%
2022/03/17	3	9.23	4	9.26	9.25	-1	5,971	-0.02%
2022/03/16	6	9.11	6	9.14	9.09	0	6,202	0.00%
2022/03/15	6	9.12	1	9.14	9.10	5	6,443	0.08%
2022/03/14	2	9.15	2	9.24	9.24	0	6,453	0.00%
2022/03/11	5	9.22	8	9.20	9.18	-3	6,453	-0.05%
2022/03/10	1	9.27	10	9.28	9.30	-9	6,458	-0.14%
2022/03/09	7	9.12	9	9.15	9.15	-2	6,456	-0.03%
2022/03/08	18	9.06	8	9.16	9.01	10	6,471	0.15%
2022/03/07	12	9.20	3	9.21	9.17	9	6,471	0.14%
2022/03/04	8	9.51	0	0.00	9.44	8	6,609	0.12%
2022/03/03	3	9.54	4	9.57	9.59	-1	6,602	-0.02%
2022/03/02	3	9.45	2	9.46	9.47	1	6,639	0.02%
2022/03/01	1	9.47	5	9.49	9.57	-4	6,652	-0.06%
2022/02/25	9	9.46	4	9.50	9.43	5	6,668	0.07%
2022/02/24	5	9.39	5	9.46	9.43	0	6,670	0.00%
2022/02/23	5	9.50	10	9.53	9.51	-5	6,642	-0.08%
2022/02/22	4	9.54	1	9.65	9.50	3	6,642	0.05%
2022/02/21	2	9.62	4	9.64	9.65	-2	6,611	-0.03%
2022/02/18	6	9.62	8	9.64	9.63	-2	6,622	-0.03%
2022/02/17	12	9.64	4	9.66	9.69	8	6,620	0.12%
2022/02/16	7	9.67	5	9.70	9.70	2	6,617	0.03%
2022/02/15	3	9.63	2	9.70	9.55	1	6,641	0.02%
2022/02/14	5	9.66	2	9.64	9.63	3	6,638	0.05%
2022/02/11	2	9.81	5	9.83	9.85	-3	6,615	-0.05%
2022/02/10	4	9.89	1	9.93	9.85	3	6,626	0.05%
2022/02/09	4	10.03	0	0.00	9.97	4	6,627	0.06%
2022/02/08	0	0.00	3	9.79	9.84	-3	6,634	-0.05%
2022/02/07	3	9.56	3	9.63	9.71	0	6,710	0.00%
2022/01/26	3	9.40	4	9.43	9.45	-1	6,704	-0.01%
2022/01/25	12	9.49	5	9.45	9.45	7	6,687	0.10%
2022/01/24	3	9.75	4	9.81	9.78	-1	6,613	-0.02%
2022/01/21	309	10.01	0	0.00	9.90	309	6,555	4.71%	大買/鉅額交易
2022/01/20	0	0.00	2	10.25	10.20	-2	6,482	-0.03%
2022/01/19	107	9.81	0	0.00	10.05	107	6,359	1.68%	大買/鉅額交易
2022/01/18	200.4	9.80	0	0.00	9.80	200.4	6,266	3.20%	大買/鉅額交易
2022/01/17	0	0.00	4	9.91	10.05	-4	6,218	-0.06%
2022/01/14	105	9.80	4	9.80	9.80	101	6,190	1.63%	大買/鉅額交易
2022/01/13	1.3	10.05	3	10.15	10.00	-1.7	6,126	-0.03%
2022/01/12	4	10.14	5	10.29	10.10	-1	6,061	-0.02%
2022/01/11	18	10.22	2	10.50	10.10	16	6,006	0.27%
2022/01/10	2	10.70	1	10.80	10.60	1	5,829	0.02%
2022/01/07	3	10.85	0	0.00	10.60	3	5,747	0.05%
2022/01/06	5	11.22	20	10.95	11.00	-15	5,605	-0.27%
2022/01/05	7	11.39	211	11.21	11.25	-204	5,463	-3.73%	大賣/鉅額交易
2022/01/04	207	11.77	37.4	11.97	11.65	169.6	5,238	3.24%	大買/鉅額交易
2022/01/03	24	11.18	0.8	11.48	11.40	23.2	4,828	0.48%
2021/12/30	29	11.56	1,132.4	11.13	11.75	-1,103.4	4,470	-24.68%	大賣/鉅額交易
2021/12/29	1,239	11.24	24.3	11.24	11.25	1,214.7	3,769	32.22%	大買/鉅額交易
2021/12/27	2	10.30	0	0.00	10.25	2	3,139	0.06%
2021/12/24	0	0.00	400.1	10.00	9.97	-400.1	3,049	-13.12%	大賣/鉅額交易
2021/12/23	3	10.20	101	10.00	9.97	-98	2,973	-3.30%	大賣/
2021/12/22	5	9.90	138	9.94	9.90	-133	2,868	-4.64%	大賣/鉅額交易
2021/12/13	1	9.81	0	0.00	9.82	1	2,609	0.04%
2021/12/10	5	9.90	0	0.00	9.93	5	2,513	0.20%
2021/12/08	0	0.00	2	9.23	9.26	-2	2,023	-0.10%
2021/12/07	1	9.15	5	9.17	9.15	-4	2,006	-0.20%
2021/12/06	1	9.11	3	9.11	9.11	-2	2,009	-0.10%
2021/12/03	6	9.19	4	9.25	9.18	2	2,007	0.10%
2021/12/02	4	9.15	4	9.21	9.15	0	1,999	0.00%
2021/12/01	4	9.08	11	9.20	9.24	-7	1,987	-0.35%
2021/11/30	10	9.10	6	9.21	8.90	4	1,968	0.20%
2021/11/29	7	9.11	7	9.11	9.11	0	1,823	0.00%
2021/11/26	7	9.28	4	9.25	9.20	3	1,829	0.16%
2021/11/25	3	9.50	1	9.55	9.44	2	1,770	0.11%
2021/11/24	2	9.54	2	9.66	9.51	0	1,751	0.00%
2021/11/23	3	9.67	2	9.71	9.59	1	1,737	0.06%
2021/11/22	2	9.69	3	9.62	9.66	-1	1,728	-0.06%
2021/11/19	1	9.60	4	9.60	9.56	-3	1,727	-0.17%
2021/11/18	2	9.58	0	0.00	9.58	2	1,736	0.12%
2021/11/17	1	9.60	4	9.62	9.63	-3	1,766	-0.17%
2021/11/16	0	0.00	1	9.62	9.56	-1	1,793	-0.06%
2021/11/15	3	9.60	3	9.60	9.54	0	1,798	0.00%
2021/11/12	1.5	9.71	2	9.73	9.56	-0.5	1,807	-0.03%
2021/11/11	11	9.81	0	0.00	9.76	11	1,798	0.61%
2021/11/10	4	9.95	1	9.92	9.88	3	1,843	0.16%
2021/11/09	1	9.95	2	10.03	9.82	-1	1,908	-0.05%
2021/11/08	1	9.97	3	9.99	9.95	-2	1,969	-0.10%
2021/11/05	2	9.95	0	0.00	9.94	2	2,105	0.09%
2021/11/04	6	10.07	2	9.94	10.10	4	2,265	0.18%
2021/11/03	2	9.78	2	9.81	9.77	0	2,746	0.00%
2021/11/02	2	9.79	5	9.84	9.72	-3	2,918	-0.10%
2021/11/01	5	9.78	3	9.82	9.76	2	3,043	0.07%
2021/10/29	3	9.77	1	9.80	9.78	2	3,046	0.07%
2021/10/28	1	9.70	3	9.74	9.90	-2	3,040	-0.07%
2021/10/27	5	9.67	4	9.67	9.70	1	3,030	0.03%
2021/10/26	1	9.65	2	9.64	9.70	-1	3,032	-0.03%
2021/10/25	1	9.46	3	9.56	9.57	-2	3,012	-0.07%
2021/10/22	1	9.52	1	9.54	9.54	0	3,050	0.00%
2021/10/21	2	9.49	3	9.54	9.54	-1	3,073	-0.03%
2021/10/20	5	9.47	2	9.46	9.50	3	3,104	0.10%
2021/10/19	1	9.36	4	9.42	9.46	-3	3,115	-0.10%
2021/10/18	4	9.33	3	9.39	9.38	1	3,139	0.03%
2021/10/15	2	9.30	5	9.31	9.31	-3	3,183	-0.09%
2021/10/14	2	9.25	1	9.30	9.25	1	3,209	0.03%
2021/10/13	2	9.24	13	9.24	9.25	-11	3,257	-0.34%
2021/10/12	2	9.24	1	9.35	9.35	1	3,286	0.03%
2021/10/08	2	9.28	2	9.32	9.31	0	3,310	0.00%
2021/10/07	3	9.21	6	9.22	9.29	-3	3,327	-0.09%
2021/10/06	7	9.21	3	9.24	9.08	4	3,358	0.12%
2021/10/05	6	9.06	7	9.03	9.28	-1	3,379	-0.03%
2021/10/04	5	9.31	4	9.38	9.15	1	3,397	0.03%
2021/10/01	6	9.51	3	9.50	9.45	3	3,393	0.09%
2021/09/30	6	9.59	7	9.59	9.64	-1	3,403	-0.03%
2021/09/29	1	9.52	0	0.00	9.57	1	3,442	0.03%
2021/09/28	1	9.65	0	0.00	9.68	1	3,502	0.03%
2021/09/27	5	9.67	3	9.70	9.71	2	3,672	0.05%
2021/09/24	1	9.54	0	0.00	9.59	1	3,853	0.03%
2021/09/23	2	9.54	3	9.57	9.57	-1	3,863	-0.03%
2021/09/22	3	9.49	0	0.00	9.53	3	3,917	0.08%
2021/09/17	2	9.57	1	9.62	9.62	1	3,924	0.03%
2021/09/16	1	9.52	3	9.50	9.50	-2	3,929	-0.05%
2021/09/15	1	9.51	3	9.52	9.50	-2	3,933	-0.05%
2021/09/14	1	9.60	1	9.59	9.60	0	3,944	0.00%
2021/09/13	2	9.56	3	9.59	9.60	-1	3,960	-0.03%
2021/09/10	4	9.57	3	9.61	9.59	1	4,010	0.02%
2021/09/09	3	9.52	3	9.53	9.59	0	4,037	0.00%
2021/09/08	1	9.56	0	0.00	9.47	1	4,035	0.02%
2021/09/07	2	9.58	0	0.00	9.60	2	4,050	0.05%
2021/09/03	1	9.87	0	0.00	9.88	1	4,049	0.02%
2021/09/02	2	9.83	0	0.00	9.90	2	4,044	0.05%
2021/08/31	5	9.55	0	0.00	9.69	5	4,015	0.12%
2021/08/27	5	9.68	1	9.71	9.67	4	4,068	0.10%
2021/08/26	1	9.63	0	0.00	9.68	1	4,103	0.02%
2021/08/25	0	0.00	2	9.69	9.67	-2	4,136	-0.05%
2021/08/20	1	9.41	0	0.00	9.43	1	4,200	0.02%
2021/08/19	2	9.68	1	9.62	9.55	1	4,214	0.02%
2021/08/18	1	9.67	0	0.00	9.82	1	4,214	0.02%
2021/08/12	1	10.20	0	0.00	10.15	1	4,177	0.02%
2021/08/10	3	10.75	1	10.45	10.40	2	4,112	0.05%
2021/08/09	23	11.84	15	11.53	11.50	8	4,094	0.20%
2021/08/06	0	0.00	7	11.40	11.40	-7	3,679	-0.19%
2021/08/05	3	10.35	4	10.40	10.40	-1	3,635	-0.03%
2021/08/04	6	9.43	4	9.47	9.46	2	3,665	0.05%
2021/08/03	1	9.47	1	9.50	9.42	0	3,794	0.00%
2021/08/02	1	9.47	0	0.00	9.46	1	3,851	0.03%
2021/07/29	1.2	9.55	3	9.57	9.58	-1.8	3,959	-0.05%
2021/07/28	6	9.55	7	9.58	9.56	-1	4,050	-0.02%
2021/07/27	6	9.91	0	0.00	9.78	6	4,183	0.14%
2021/07/26	1	9.90	5	9.91	10.00	-4	4,288	-0.09%
2021/07/23	5	9.74	0	0.00	9.75	5	4,398	0.11%
2021/07/19	0	0.00	1	10.10	10.10	-1	4,873	-0.02%
2021/07/16	0	0.00	1	9.99	9.95	-1	5,379	-0.02%
2021/07/15	1	9.92	0	0.00	9.94	1	6,101	0.02%
2021/07/14	0	0.00	3	9.76	9.72	-3	6,521	-0.05%
2021/07/08	0	0.00	1	9.94	9.88	-1	6,906	-0.01%
2021/07/06	0	0.00	4	9.98	9.96	-4	7,140	-0.06%
2021/07/02	1	9.95	0	0.00	9.90	1	7,364	0.01%
2021/07/01	6	9.47	4	9.60	10.15	2	7,257	0.03%
2021/06/30	4	9.25	3	9.26	9.24	1	7,216	0.01%
2021/06/29	0	0.00	1	9.26	9.16	-1	7,237	-0.01%
2021/06/28	0.3	9.32	0	0.00	9.32	0.3	7,271	0.00%
2021/06/25	2	9.49	2	9.53	9.42	0	7,458	0.00%
2021/06/24	1	9.43	4	9.47	9.46	-3	7,543	-0.04%
2021/06/23	3	9.44	3	9.44	9.43	0	7,676	0.00%
2021/06/22	1	9.36	0	0.00	9.32	1	7,680	0.01%
2021/06/21	3	9.44	0	0.00	9.31	3	7,686	0.04%
2021/06/18	2	9.70	0	0.00	9.64	2	7,719	0.03%
2021/06/17	2	9.68	6	9.73	9.77	-4	7,809	-0.05%
2021/06/16	4	9.79	3	9.83	9.68	1	7,836	0.01%
2021/06/15	1	9.80	2	9.83	9.77	-1	7,863	-0.01%
2021/06/11	2	9.85	2	9.87	9.81	0	7,876	0.00%
2021/06/09	5	9.95	0	0.00	9.78	5	7,892	0.06%
2021/06/08	5	9.99	1	10.00	10.00	4	7,900	0.05%
2021/06/07	4	9.94	1	9.94	9.91	3	7,915	0.04%
2021/06/04	1	10.15	2	10.20	10.10	-1	7,895	-0.01%
2021/06/03	2	10.18	3	10.25	10.15	-1	7,899	-0.01%
2021/06/02	3	10.07	0	0.00	10.10	3	7,873	0.04%
2021/06/01	1	10.10	1	10.15	10.15	0	7,850	0.00%
2021/05/31	9.2	9.86	4	9.94	10.00	5.2	7,835	0.07%
2021/05/28	3	9.70	6	9.69	9.75	-3	7,797	-0.04%
2021/05/27	2	9.55	0	0.00	9.45	2	7,779	0.03%
2021/05/25	0	0.00	11	9.60	9.56	-11	7,756	-0.14%
2021/05/20	0	0.00	2	9.20	9.20	-2	7,829	-0.03%
2021/05/19	2	8.85	4	9.03	9.08	-2	7,813	-0.03%
2021/05/18	4	8.96	5	8.91	9.04	-1	7,769	-0.01%
2021/05/17	1	8.38	0	0.00	8.37	1	7,684	0.01%
2021/05/14	4	9.73	6	9.89	9.30	-2	7,592	-0.03%
2021/05/13	5	9.77	3	9.87	9.61	2	7,488	0.03%
2021/05/12	14	10.58	11	10.55	9.95	3	7,372	0.04%
2021/05/11	2	10.85	0	0.00	10.40	2	7,214	0.03%
2021/05/10	4	11.10	5	11.29	11.20	-1	7,096	-0.01%
2021/05/07	5	10.90	4	11.09	11.25	1	7,074	0.01%
2021/05/06	1	11.05	5	10.92	10.85	-4	7,054	-0.06%
2021/05/05	9	11.17	4	11.26	10.95	5	6,988	0.07%
2021/05/04	9	11.16	4	11.38	11.15	5	6,914	0.07%
2021/05/03	1	12.15	13	12.30	11.95	-12	6,757	-0.18%
2021/04/29	23	12.80	5	12.86	12.45	18	6,688	0.27%
2021/04/28	4	12.73	5	12.79	12.80	-1	6,581	-0.02%
2021/04/27	4	12.51	0.4	12.50	12.60	3.6	6,603	0.05%
2021/04/26	0	0.00	7	12.70	12.80	-7	6,606	-0.11%
2021/04/23	102	12.35	2	12.28	12.20	100	6,475	1.54%	大買/
2021/04/22	9	12.69	2.7	12.99	12.10	6.3	6,339	0.10%
2021/04/21	3	13.10	100.8	13.80	13.35	-97.8	5,837	-1.68%
2021/04/20	103	12.78	17	12.68	12.90	86	5,116	1.68%	大買/
2021/04/19	3	11.70	3	11.75	11.75	0	4,727	0.00%
2021/04/16	0	0.00	5	11.34	11.35	-5	4,570	-0.11%
2021/04/15	0	0.00	3	11.15	11.15	-3	4,514	-0.07%
2021/04/14	207	10.61	1.7	11.06	11.10	205.3	4,503	4.56%	大買/鉅額交易
2021/04/13	3	11.40	0	10.95	11.00	3	4,482	0.07%
2021/04/09	0	0.00	51	11.15	11.00	-51	4,303	-1.19%
2021/04/08	3	10.95	5	11.19	11.20	-2	4,228	-0.05%
2021/04/07	10	10.90	2	10.75	10.90	8	4,120	0.19%
2021/04/06	3	10.85	4	10.85	10.80	-1	4,131	-0.02%
2021/03/31	3	10.65	0	0.00	10.50	3	4,142	0.07%
2021/03/30	3	10.75	5	10.78	10.75	-2	4,362	-0.05%
2021/03/29	202	10.30	0	0.00	10.40	202	4,267	4.73%	大買/鉅額交易
2021/03/26	210	10.56	0	0.00	10.50	210	4,228	4.97%	大買/鉅額交易
2021/03/23	0	0.00	2	10.60	10.30	-2	4,220	-0.05%
2021/03/22	14.7	10.51	1	10.90	10.70	13.7	4,224	0.32%
2021/03/17	0	0.00	30	10.15	10.20	-30	4,353	-0.69%
2021/03/11	100	10.30	0	0.00	10.20	100	5,812	1.72%
2021/03/10	0	0.00	0.5	10.10	10.15	-0.5	5,905	-0.01%
2021/03/09	0	0.00	5	10.10	10.05	-5	6,132	-0.08%
2021/03/05	50	10.10	0	0.00	10.10	50	6,490	0.77%
2021/03/02	0	0.00	5	10.23	10.20	-5	7,054	-0.07%
2021/02/26	6	10.42	0	0.00	10.45	6	7,239	0.08%
2021/02/24	0	0.00	5	10.59	10.45	-5	7,299	-0.07%
2021/02/23	0	0.00	3.2	10.42	10.60	-3.2	7,284	-0.04%
2021/02/22	0	0.00	56.7	10.45	10.45	-56.7	7,350	-0.77%
2021/02/18	0	0.00	280	10.20	10.10	-280	7,385	-3.79%	大賣/鉅額交易
2021/02/17	0	0.00	0	10.00	10.10	0	7,394	0.00%
2021/02/05	6	9.95	687	9.95	9.91	-681	7,387	-9.22%	大賣/鉅額交易
2021/02/04	80	10.10	3	10.05	10.10	77	7,331	1.05%
2021/02/02	0	0.00	260	10.15	10.20	-260	7,341	-3.54%	大賣/鉅額交易
2021/02/01	240	10.15	0	0.00	10.15	240	7,348	3.27%	大買/鉅額交易
2021/01/29	211	10.20	0	0.00	10.15	211	7,378	2.86%	大買/鉅額交易
2021/01/28	696.6	10.33	0	0.00	10.20	696.6	7,437	9.37%	大買/鉅額交易
2021/01/27	2	10.38	0	0.00	10.35	2	7,434	0.03%
2021/01/26	1	10.40	0	0.00	10.30	1	7,448	0.01%
2021/01/25	2	10.50	0	0.00	10.40	2	7,451	0.03%
2021/01/22	0	0.00	1.2	10.29	10.60	-1.2	7,455	-0.02%
2021/01/21	1	10.45	0	0.00	10.35	1	7,446	0.01%
2021/01/20	2	10.93	2	11.00	10.55	0	7,483	0.00%
2021/01/19	1	10.30	0	0.00	11.20	1	7,358	0.01%
2021/01/14	2	10.55	0	0.00	10.50	2	7,375	0.03%
2021/01/11	54	10.55	0	0.00	10.60	54	7,617	0.71%
2021/01/08	0	0.00	5	10.55	10.65	-5	7,992	-0.06%
2021/01/07	0	0.00	10	10.70	10.65	-10	8,153	-0.12%
2021/01/06	0	0.00	1	10.55	10.60	-1	8,144	-0.01%
2021/01/05	10	10.80	4	10.84	10.85	6	8,141	0.07%
2021/01/04	1	10.85	1	10.95	10.90	0	8,296	0.00%
2020/12/31	2	10.93	608	10.91	10.90	-606	8,498	-7.13%	大賣/鉅額交易
2020/12/30	4	11.16	8	11.21	11.00	-4	8,655	-0.05%
2020/12/29	3	11.17	497	11.23	11.05	-494	8,752	-5.64%	大賣/鉅額交易
2020/12/28	401	11.21	603	11.24	11.20	-202	8,855	-2.28%	大買/大賣/鉅額交易
2020/12/25	490	11.36	1	11.35	11.35	489	8,937	5.47%	大買/鉅額交易
2020/12/24	53	11.66	784	11.58	11.55	-731	8,998	-8.12%	大賣/鉅額交易
2020/12/23	4	10.93	309	10.85	11.05	-305	8,876	-3.44%	大賣/鉅額交易
2020/12/22	2	10.83	138	10.90	10.65	-136	8,902	-1.53%	大賣/鉅額交易
2020/12/21	3	11.02	327	11.02	10.95	-324	9,078	-3.57%	大賣/鉅額交易
2020/12/18	242	10.80	452	10.75	10.80	-210	9,291	-2.26%	大買/大賣/鉅額交易
2020/12/17	154	10.70	156	10.69	10.75	-2	9,370	-0.02%	大買/大賣/
2020/12/16	7	10.73	1,182	10.68	10.80	-1,175	9,538	-12.32%	大賣/鉅額交易
2020/12/15	401	10.68	283	10.74	10.65	118	9,633	1.22%	大買/大賣/鉅額交易
2020/12/14	92	10.84	95	11.00	10.95	-3	9,739	-0.03%
2020/12/11	466	11.17	454	11.48	10.90	12	9,948	0.12%	大買/大賣/
2020/12/10	501	11.45	306	11.45	11.45	195	10,159	1.92%	大買/大賣/鉅額交易
2020/12/09	504	11.60	516	11.51	11.75	-12	10,542	-0.11%	大買/大賣/
2020/12/08	1,416	11.93	1,050	12.01	11.95	366	11,314	3.23%	大買/大賣/鉅額交易
2020/12/07	1,073	12.12	3,192	11.93	12.30	-2,119	11,057	-19.16%	大買/大賣/鉅額交易
2020/12/04	294	11.20	461	11.15	11.20	-167	10,467	-1.60%	大買/大賣/鉅額交易
2020/12/03	1,091	11.30	15.1	11.37	11.25	1,075.9	10,447	10.30%	大買/鉅額交易
2020/12/02	702	11.14	0	0.00	11.10	702	10,410	6.74%	大買/鉅額交易
2020/12/01	105	10.85	7.6	11.06	11.40	97.4	10,667	0.91%	大買/
2020/11/30	21	11.50	1	11.45	11.00	20	10,487	0.19%
2020/11/27	722	11.13	0	0.00	11.20	722	10,355	6.97%	大買/鉅額交易
2020/11/26	245	11.20	6	11.19	11.20	239	10,322	2.32%	大買/鉅額交易
2020/11/25	833	11.04	500	10.70	11.15	333	10,155	3.28%	大買/大賣/鉅額交易
2020/11/24	720	10.47	1	10.50	10.50	719	10,123	7.10%	大買/鉅額交易
2020/11/23	91	10.50	121	10.50	10.50	-30	10,210	-0.29%	大賣/
2020/11/20	152	10.70	0	0.00	10.70	152	10,250	1.48%	大買/鉅額交易
2020/11/19	124	10.81	122	10.95	10.80	2	10,348	0.02%	大買/大賣/
2020/11/18	391	10.52	3	10.57	10.60	388	10,504	3.69%	大買/鉅額交易
2020/11/17	271	10.40	134	10.35	10.30	137	10,527	1.30%	大買/大賣/鉅額交易
2020/11/13	263	10.40	16	10.40	10.50	247	11,339	2.18%	大買/鉅額交易
2020/11/12	393	10.40	2	10.40	10.40	391	11,765	3.32%	大買/鉅額交易
2020/11/11	1	10.30	3	10.35	10.35	-2	11,900	-0.02%
2020/11/10	3	10.45	0	0.00	10.40	3	11,905	0.03%
2020/11/09	1	10.55	0	0.00	10.60	1	11,936	0.01%
2020/11/06	2	10.63	0	0.00	10.70	2	12,028	0.02%
2020/11/05	0	0.00	5	10.85	10.85	-5	12,035	-0.04%
2020/11/04	6	10.51	3	10.60	10.40	3	11,987	0.03%
2020/11/03	2	10.50	3	10.57	10.45	-1	12,058	-0.01%
2020/11/02	2	10.30	2	10.35	10.30	0	12,074	0.00%
2020/10/30	0	0.00	1	10.60	10.40	-1	12,130	-0.01%
2020/10/29	3.7	10.51	0.4	10.50	10.50	3.4	12,205	0.03%
2020/10/28	2	10.75	4	10.90	10.70	-2	12,258	-0.02%
2020/10/27	1	10.60	5	10.62	10.55	-4	12,277	-0.03%
2020/10/26	5	10.67	6.2	10.61	10.50	-1.2	12,347	-0.01%
2020/10/23	0	0.00	1	10.75	10.80	-1	12,336	-0.01%
2020/10/22	6	10.82	2	10.80	10.75	4	12,372	0.03%
2020/10/21	6	11.43	1	11.30	11.10	5	12,432	0.04%
2020/10/20	0	0.00	0.2	11.55	11.55	-0.2	12,409	0.00%
2020/10/19	2	11.75	1.5	11.99	11.75	0.5	12,444	0.00%
2020/10/16	18	11.26	1,240	11.58	11.70	-1,222	12,426	-9.83%	大賣/鉅額交易
2020/10/15	700	10.97	90	11.25	11.35	610	12,199	5.00%	大買/鉅額交易
2020/10/14	3	10.40	1.2	10.38	10.35	1.8	12,315	0.01%
2020/10/13	4	10.36	0	0.00	10.35	4	12,609	0.03%
2020/10/12	1	10.80	51.6	11.08	10.80	-50.6	13,172	-0.38%
2020/09/28	47	5.60	20	5.60	5.53	27	13,380	0.20%
2020/09/25	109	5.67	61.3	5.80	5.64	47.7	13,275	0.36%	大買/
2020/09/24	44	5.84	37	5.84	5.81	7	13,135	0.05%
2020/09/23	438	6.01	6	6.06	6.00	432	13,040	3.31%	大買/鉅額交易
2020/09/22	14	6.01	21	6.06	6.00	-7	13,076	-0.05%
2020/09/21	13	6.06	27	6.11	6.01	-14	13,134	-0.11%
2020/09/18	26	6.13	18	6.14	6.11	8	13,122	0.06%
2020/09/17	9	6.22	10	6.26	6.18	-1	13,170	-0.01%
2020/09/16	14	6.31	13	6.36	6.29	1	13,261	0.01%
2020/09/15	29	6.21	34	6.21	6.36	-5	13,174	-0.04%
2020/09/14	6	6.45	37	6.45	6.35	-31	12,959	-0.24%
2020/09/11	217	6.46	21	6.45	6.43	196	12,898	1.52%	大買/鉅額交易
2020/09/10	19	6.44	24	6.50	6.42	-5	12,756	-0.04%
2020/09/09	22	6.33	21	6.40	6.40	1	12,649	0.01%
2020/09/08	17	6.43	81	6.37	6.25	-64	12,571	-0.51%
2020/09/07	416	6.65	19	6.60	6.54	397	12,413	3.20%	大買/鉅額交易
2020/09/04	44	6.57	393	6.58	6.51	-349	12,147	-2.87%	大賣/鉅額交易
2020/09/03	495	6.52	133	6.72	6.69	362	11,812	3.06%	大買/大賣/鉅額交易
2020/09/02	10	5.98	25	6.03	6.18	-15	10,890	-0.14%
2020/09/01	18	5.93	25	5.93	6.01	-7	10,833	-0.06%
2020/08/31	11	5.88	12	5.90	5.87	-1	10,824	-0.01%
2020/08/28	120	5.96	115	5.93	5.92	5	10,883	0.05%	大買/大賣/
2020/08/27	31	5.96	72	6.11	6.12	-41	10,860	-0.38%
2020/08/26	30	5.89	14	5.89	5.89	16	10,522	0.15%
2020/08/25	16	5.87	21	5.88	5.85	-5	10,518	-0.05%
2020/08/24	6	5.71	3	5.79	5.69	3	10,517	0.03%
2020/08/21	3.1	5.59	12	5.63	5.70	-8.9	10,590	-0.08%
2020/08/20	12	5.66	4	5.58	5.55	8	10,736	0.07%
2020/08/19	4	5.94	0.9	5.86	5.89	3.1	10,655	0.03%
2020/08/18	6	6.03	3	6.02	6.02	3	10,641	0.03%
2020/08/17	100	6.04	105	6.03	6.07	-5	10,739	-0.05%	大賣/
2020/08/14	15	5.79	7	6.04	6.04	8	10,833	0.07%
2020/08/13	10	5.89	0	0.00	5.77	10	11,006	0.09%
2020/08/12	0	0.00	202.5	5.68	5.88	-202.5	11,446	-1.77%	大賣/鉅額交易
2020/08/11	233	6.25	529	6.27	5.94	-296	12,223	-2.42%	大買/大賣/鉅額交易
2020/08/10	524	6.12	5	6.10	6.13	519	11,838	4.38%	大買/鉅額交易
2020/08/07	40	5.60	15	5.57	5.58	25	11,704	0.21%
2020/08/06	0	0.00	2	5.51	5.51	-2	11,958	-0.02%
2020/08/04	7	5.52	8	5.54	5.54	-1	12,581	-0.01%
2020/07/31	0	0.00	20	5.39	5.36	-20	12,874	-0.16%
2020/07/30	20	5.50	3	5.45	5.45	17	12,845	0.13%
2020/07/29	1	5.21	0.8	5.17	5.20	0.2	12,752	0.00%
2020/07/28	5	5.18	5	5.15	5.16	0	12,758	0.00%
2020/07/24	8	5.44	0	0.00	5.39	8	12,716	0.06%
2020/07/23	35	5.62	5	5.60	5.60	30	12,657	0.24%
2020/07/22	5	5.60	5	5.65	5.65	0	12,643	0.00%
2020/07/20	0	0.00	0.8	5.42	5.45	-0.8	12,522	-0.01%
2020/07/16	0	0.00	4	5.61	5.61	-4	12,411	-0.03%
2020/07/14	0	0.00	200	5.75	5.77	-200	12,309	-1.62%	大賣/鉅額交易
2020/07/13	0	0.00	350	5.91	5.92	-350	12,195	-2.87%	大賣/鉅額交易
2020/07/10	84	6.03	105	5.93	5.90	-21	12,102	-0.17%	大賣/
2020/07/09	375	5.86	0	0.00	5.77	375	11,802	3.18%	大買/鉅額交易
2020/07/08	22	6.09	387	6.12	6.12	-365	11,498	-3.17%	大賣/鉅額交易
2020/07/07	665	5.72	1	5.84	5.84	664	10,895	6.09%	大買/鉅額交易
2020/07/06	0	0.00	3	5.30	5.31	-3	10,586	-0.03%
2020/07/02	0	0.00	3	5.24	5.25	-3	10,531	-0.03%
2020/07/01	1	5.27	0	0.00	5.30	1	10,472	0.01%
2020/06/30	3	5.19	0.9	5.20	5.24	2.1	10,311	0.02%
2020/06/29	0	0.00	2	4.99	5.01	-2	10,136	-0.02%
2020/06/24	0	0.00	10	5.02	5.04	-10	10,025	-0.10%
2020/06/23	8	5.25	0	0.00	5.14	8	9,827	0.08%
2020/06/19	0	0.00	1	5.52	5.42	-1	9,571	-0.01%
2020/06/18	0	0.00	7	5.49	5.50	-7	9,572	-0.07%
2020/06/17	12	5.56	30	5.50	5.54	-18	9,597	-0.19%
2020/06/16	2	5.52	3	5.54	5.54	-1	9,633	-0.01%
2020/06/15	35	5.40	590	5.40	5.36	-555	9,710	-5.72%	大賣/鉅額交易
2020/06/12	0	0.00	185	5.43	5.47	-185	9,683	-1.91%	大賣/鉅額交易
2020/06/11	575	5.86	376	5.68	5.66	199	9,694	2.05%	大買/大賣/鉅額交易
2020/06/10	562	5.80	0	0.00	5.84	562	9,621	5.84%	大買/鉅額交易
2020/06/05	0	0.00	40	5.84	5.81	-40	9,576	-0.42%
2020/06/04	5	5.88	3	5.87	5.84	2	9,557	0.02%
2020/06/03	100	5.72	7	5.87	5.87	93	9,500	0.98%
2020/05/27	10	5.88	0	0.00	5.80	10	9,089	0.11%
2020/05/26	10	5.64	0	0.00	5.59	10	8,919	0.11%
2020/05/25	0	0.00	10	5.58	5.57	-10	8,848	-0.11%
2020/05/22	5	5.70	0	0.00	5.70	5	8,761	0.06%
2020/05/21	5	5.77	33	5.77	5.62	-28	8,606	-0.33%
2020/05/20	63	6.07	325	6.12	5.95	-262	8,366	-3.13%	大賣/鉅額交易
2020/05/19	13	5.78	153	5.84	5.79	-140	7,940	-1.76%	大賣/鉅額交易
2020/05/18	476	7.67	1,375	7.81	6.40	-899	7,425	-12.11%	大買/大賣/鉅額交易
2020/05/15	1,006	7.10	1,856	7.10	7.10	-850	6,484	-13.11%	大買/大賣/鉅額交易
2020/05/14	2,046	6.46	2,118	6.46	6.46	-72	6,211	-1.16%	大買/大賣/
2020/05/13	2,117	5.88	1,979	5.88	5.88	138	5,918	2.33%	大買/大賣/鉅額交易
2020/05/12	2,027	5.35	605.3	4.92	5.35	1,421.7	5,527	25.72%	大買/大賣/鉅額交易
2020/05/11	600	4.87	0	0.00	4.87	600	5,085	11.80%	大買/鉅額交易
2020/05/06	20	4.90	0	0.00	4.84	20	4,462	0.45%
2020/05/05	3	4.90	5	4.88	4.91	-2	4,515	-0.04%
2020/04/29	0	0.00	45	5.01	4.99	-45	4,634	-0.97%
2020/04/24	0	0.00	11	4.79	4.79	-11	4,701	-0.23%
2020/04/23	57	4.79	0	0.00	4.79	57	4,722	1.21%
2020/04/22	4	4.74	50	4.53	4.70	-46	4,704	-0.98%
2020/04/21	0	0.00	9	4.69	4.63	-9	4,683	-0.19%
2020/04/17	0	0.00	4	5.07	4.99	-4	4,617	-0.09%
2020/04/16	0	0.00	7.5	5.05	5.05	-7.5	4,550	-0.16%
2020/04/15	0	0.00	8	5.11	5.09	-8	4,527	-0.18%
2020/04/14	4	4.95	0	0.00	4.94	4	4,493	0.09%
2020/04/13	50	4.86	0	0.00	4.87	50	4,482	1.12%
2020/04/10	0	0.00	5	4.84	4.84	-5	4,574	-0.11%
2020/04/09	0	0.00	28	4.98	4.86	-28	4,603	-0.61%
2020/04/08	28	4.74	8	4.82	4.82	20	4,523	0.44%
2020/04/07	0	0.00	5	4.46	4.52	-5	4,451	-0.11%
2020/03/31	10	4.32	3	4.24	4.24	7	4,415	0.16%
2020/03/30	5	4.23	0	0.00	4.23	5	4,397	0.11%
2020/03/25	0	0.00	9	4.33	4.20	-9	4,378	-0.21%
2020/03/24	0	0.00	40	4.06	4.08	-40	4,348	-0.92%
2020/03/20	2	3.73	8	3.62	3.78	-6	4,419	-0.14%
2020/03/19	1	3.44	0	0.00	3.44	1	4,637	0.02%
2020/03/13	9	4.07	0	0.00	4.15	9	4,670	0.19%
2020/03/06	0	0.00	8	5.18	5.22	-8	4,367	-0.18%
2020/03/05	0	0.00	0.5	5.28	5.32	-0.5	4,446	-0.01%
2020/02/19	0	0.00	0.7	5.86	5.90	-0.7	4,714	-0.02%
2020/02/18	0	0.00	1	5.91	5.94	-1	4,753	-0.02%
2020/02/17	0	0.00	3	5.88	5.88	-3	4,803	-0.06%
2020/02/13	0	0.00	0.7	5.94	5.99	-0.7	4,853	-0.01%
2020/02/11	0	0.00	3	6.01	6.00	-3	4,895	-0.06%
2020/02/06	0	0.00	3	6.12	6.12	-3	4,918	-0.06%
2020/02/04	0	0.00	3	5.80	5.90	-3	5,053	-0.06%
2020/02/03	6	5.42	0	0.00	5.55	6	4,990	0.12%
2020/01/30	3	5.99	0	0.00	5.99	3	4,890	0.06%
2020/01/15	0.4	6.72	0	0.00	6.76	0.4	4,805	0.01%
2020/01/14	0	0.00	3	6.74	6.74	-3	4,824	-0.06%
2020/01/10	0	0.00	2.5	6.77	6.73	-2.5	4,902	-0.05%
2020/01/06	103	6.86	10	6.78	6.80	93	4,938	1.88%	大買/
2020/01/03	0	0.00	17	7.17	7.02	-17	4,869	-0.35%
2019/12/31	0	0.00	3	7.12	7.12	-3	4,895	-0.06%
2019/12/30	1	7.17	11	7.17	7.15	-10	4,968	-0.20%
2019/12/26	13	7.13	25	7.17	7.16	-12	5,135	-0.23%
2019/12/24	0	0.00	3	7.10	7.10	-3	5,254	-0.06%
2019/12/23	100	7.07	0	0.00	7.08	100	5,252	1.90%
2019/12/20	0	0.00	7.9	7.07	7.07	-7.9	5,265	-0.15%
2019/12/17	25	7.36	23	7.34	7.25	2	5,187	0.04%
2019/12/16	28	7.36	202	7.20	7.49	-174	5,088	-3.42%	大賣/鉅額交易
2019/12/13	253	7.20	0	0.00	7.19	253	4,858	5.21%	大買/鉅額交易
2019/12/12	50	7.16	0	0.00	7.15	50	4,791	1.04%
2019/12/11	20	7.28	0	0.00	7.23	20	4,752	0.42%
2019/12/10	3	7.14	0	0.00	7.10	3	4,633	0.06%
2019/12/09	0	0.00	3	6.98	6.98	-3	4,593	-0.07%
2019/12/06	3	7.01	3	6.98	6.98	0	4,590	0.00%
2019/12/03	0	0.00	1	6.97	7.03	-1	4,992	-0.02%
2019/12/02	7	7.12	6	7.08	7.08	1	5,470	0.02%
2019/11/29	0	0.00	3	6.98	6.98	-3	5,479	-0.05%
2019/11/28	10	7.04	0	0.00	7.04	10	5,477	0.18%
2019/11/27	0.4	6.88	0	0.00	6.92	0.4	5,468	0.01%
2019/11/26	0	0.00	1	6.93	6.92	-1	5,457	-0.02%
2019/11/25	8	7.08	3	7.06	7.06	5	5,383	0.09%
2019/11/21	0	0.00	2	6.89	6.88	-2	5,237	-0.04%
2019/11/18	2	7.11	0	0.00	7.09	2	5,228	0.04%
2019/11/14	0	0.00	62	7.14	7.05	-62	5,320	-1.17%
2019/11/12	3	7.30	99	7.28	7.35	-96	5,284	-1.82%
2019/11/05	0	0.00	7	8.05	8.03	-7	5,142	-0.14%
2019/11/04	0	0.00	25	7.90	8.02	-25	5,174	-0.48%
2019/11/01	3	8.00	0	0.00	7.99	3	5,071	0.06%
2019/10/31	0	0.00	3	8.09	8.09	-3	5,003	-0.06%
2019/10/29	20	8.25	0	0.00	8.22	20	4,954	0.40%
2019/10/28	3	8.36	3	8.31	8.31	0	4,965	0.00%
2019/10/24	6.5	8.36	3	8.37	8.37	3.5	4,991	0.07%
2019/10/23	5	8.50	0	0.00	8.43	5	4,999	0.10%
2019/10/21	5	8.54	3	8.65	8.65	2	5,288	0.04%
2019/10/14	2	8.43	0	0.00	8.43	2	5,459	0.04%
2019/10/04	0	0.00	100	8.80	8.77	-100	5,300	-1.89%
2019/10/03	10	9.01	0	0.00	8.95	10	5,249	0.19%
2019/10/01	100.9	8.99	5	8.97	8.79	95.9	5,056	1.90%
2019/09/24	0	0.00	1	9.13	9.11	-1	4,961	-0.02%
2019/09/20	0	0.00	4	9.08	9.06	-4	4,881	-0.08%
2019/09/19	0	0.00	2	9.12	9.05	-2	4,885	-0.04%
2019/09/17	11	8.77	3	8.90	8.90	8	4,809	0.17%
2019/09/10	0	0.00	5	8.95	8.91	-5	4,768	-0.10%
2019/09/09	0	0.00	10.2	9.10	8.93	-10.2	4,785	-0.21%
2019/09/06	4	9.13	2	9.06	9.06	2	4,769	0.04%
2019/09/05	10.1	9.57	4	9.22	9.13	6.1	4,741	0.13%
2019/09/04	17	9.62	0	0.00	9.75	17	4,545	0.37%
2019/09/03	6	8.77	3	8.88	8.88	3	4,129	0.07%
2019/09/02	13	8.65	10	8.63	8.68	3	4,063	0.07%
2019/08/23	0.7	8.70	0	0.00	8.72	0.7	4,124	0.02%
2019/08/22	0	0.00	150	8.84	8.84	-150	4,254	-3.53%	大賣/鉅額交易
2019/08/20	156	9.00	4	8.87	8.87	152	4,209	3.61%	大買/鉅額交易
2019/08/19	6	8.86	12	8.80	8.79	-6	4,153	-0.14%
2019/08/06	0	0.00	3	8.83	8.95	-3	4,518	-0.07%
2019/07/29	0	0.00	4	8.96	8.96	-4	4,815	-0.08%
2019/07/26	3	9.11	1	9.13	9.10	2	4,782	0.04%
2019/07/23	2	9.24	0	0.00	9.15	2	4,775	0.04%
2019/07/22	4	9.07	10.5	9.12	9.48	-6.5	4,604	-0.14%
2019/07/18	3	8.72	0	0.00	8.67	3	4,367	0.07%
2019/07/16	0	0.00	3	8.61	8.58	-3	4,389	-0.07%
2019/07/11	2	8.77	0	0.00	8.75	2	4,931	0.04%
2019/07/09	2	8.69	1.5	8.67	8.68	0.5	5,012	0.01%
2019/07/08	10	8.83	0	0.00	8.84	10	5,048	0.20%
2019/07/03	0	0.00	1	9.11	9.13	-1	5,311	-0.02%
2019/07/01	0	0.00	0.6	9.11	9.16	-0.6	5,399	-0.01%
2019/06/21	0	0.00	1	9.43	9.31	-1	6,000	-0.02%
2019/06/18	0	0.00	2	9.42	9.42	-2	6,340	-0.03%
2019/06/13	0	0.00	2	9.43	9.32	-2	7,083	-0.03%
2019/06/12	0.2	9.38	1	9.87	9.42	-0.8	7,553	-0.01%
2019/06/06	0	0.00	3	8.46	8.45	-3	8,026	-0.04%
2019/05/31	0	0.00	3	8.57	8.57	-3	8,030	-0.04%
2019/05/30	30	8.67	0	0.00	8.59	30	8,027	0.37%
2019/05/22	2	8.42	0	0.00	8.32	2	8,460	0.02%
2019/05/21	3	8.21	0	0.00	8.21	3	8,451	0.04%
2019/05/17	5	8.20	0	0.00	8.21	5	8,436	0.06%
2019/05/16	5	8.70	0	0.00	8.61	5	8,382	0.06%
2019/05/15	0	0.00	1	9.17	8.96	-1	8,373	-0.01%
2019/05/14	0	0.00	1	8.64	8.65	-1	8,346	-0.01%
2019/05/13	6	8.83	5	8.93	8.72	1	8,332	0.01%
2019/05/10	2	9.45	2	9.35	9.42	0	8,227	0.00%
2019/05/09	10	9.82	27	9.51	9.21	-17	8,185	-0.21%
2019/05/07	0	0.00	2	10.00	10.00	-2	8,134	-0.02%
2019/05/03	2	10.25	1	10.20	10.25	1	8,115	0.01%
2019/04/29	0	0.00	5.3	10.73	10.35	-5.3	8,233	-0.06%
2019/04/26	10	10.70	0	0.00	10.70	10	8,187	0.12%
2019/04/25	35	10.89	0	0.00	10.80	35	8,320	0.42%
2019/04/24	120	10.89	0	0.00	10.80	120	8,451	1.42%	大買/鉅額交易
2019/04/22	10	10.90	0	0.00	10.85	10	8,609	0.12%
2019/04/19	3	11.00	3	10.95	10.95	0	8,638	0.00%
2019/04/18	5	10.95	0	0.00	10.90	5	8,654	0.06%
2019/04/17	20	11.34	1.3	11.50	11.40	18.7	8,525	0.22%
2019/04/16	0	10.80	15	10.85	10.85	-15	8,287	-0.18%
2019/04/15	2	11.05	0	0.00	10.95	2	8,364	0.02%
2019/04/12	4	10.98	2	10.90	10.90	2	8,449	0.02%
2019/04/10	8	11.10	0	0.00	11.10	8	8,785	0.09%
2019/04/09	0	0.00	7	11.10	10.90	-7	8,731	-0.08%
2019/04/03	6	11.07	3	11.10	11.20	3	8,751	0.03%
2019/04/01	0	0.00	3	11.40	11.20	-3	9,330	-0.03%
2019/03/29	5	11.40	20	11.60	11.35	-15	9,361	-0.16%
2019/03/28	0	0.00	100	11.72	11.60	-100	9,774	-1.02%
2019/03/27	0	0.00	4	11.75	11.75	-4	9,897	-0.04%
2019/03/21	17	11.54	0	0.00	11.70	17	10,209	0.17%
2019/03/20	8	11.64	1	11.50	11.45	7	10,182	0.07%
2019/03/19	2	11.68	1	12.15	11.35	1	10,308	0.01%
2019/03/18	3	12.23	3	12.10	12.15	0	10,103	0.00%
2019/03/15	2	11.88	0	0.00	11.85	2	9,940	0.02%
2019/03/14	0	0.00	8	11.96	12.10	-8	9,624	-0.08%
2019/03/13	0	0.00	1	11.35	11.00	-1	9,429	-0.01%
2019/03/11	0	0.00	10.2	10.80	10.70	-10.2	9,647	-0.11%
2019/03/08	110	10.76	0	0.00	10.75	110	10,012	1.10%	大買/鉅額交易
2019/03/07	0	0.00	7	10.84	10.70	-7	10,666	-0.07%
2019/03/06	10	10.80	0	0.00	10.80	10	11,110	0.09%
2019/03/04	0	10.85	0	0.00	10.85	0	11,267	0.00%
2019/02/26	5.4	11.38	8	11.49	11.10	-2.6	11,271	-0.02%
2019/02/25	1	11.20	25	11.21	11.65	-24	11,171	-0.21%
2019/02/22	0	0.00	3	10.80	10.75	-3	10,865	-0.03%
2019/02/21	3	10.92	0	0.00	10.85	3	10,874	0.03%
2019/02/20	0	0.00	5	10.85	10.75	-5	10,930	-0.05%
2019/02/19	3	10.95	16	10.93	10.85	-13	11,044	-0.12%
2019/02/14	0	0.00	2	10.90	10.85	-2	11,661	-0.02%
2019/02/13	6	10.95	0	0.00	10.85	6	11,747	0.05%
2019/02/12	3	10.63	0	0.00	11.05	3	11,995	0.03%
2019/02/11	23	10.67	0	0.00	10.65	23	12,249	0.19%
2019/01/28	1	10.90	0	0.00	10.90	1	13,062	0.01%
2019/01/25	5	11.10	0	0.00	11.00	5	13,203	0.04%
2019/01/21	1	11.25	0	0.00	11.10	1	13,753	0.01%
2019/01/18	5	11.40	10	11.25	11.25	-5	13,840	-0.04%
2019/01/16	2	11.80	0	0.00	11.70	2	13,811	0.01%
2019/01/15	0	0.00	2	11.55	11.70	-2	13,742	-0.01%
2019/01/14	1	11.30	0	0.00	11.30	1	13,671	0.01%
2019/01/10	0	0.00	5	11.45	11.40	-5	13,861	-0.04%
2019/01/09	3	11.45	0	0.00	11.45	3	14,065	0.02%
2019/01/07	1	11.35	0	0.00	11.45	1	14,692	0.01%
2019/01/04	5	11.20	0	0.00	11.20	5	14,968	0.03%
2019/01/03	7	11.67	5.4	11.50	11.50	1.6	15,096	0.01%
2019/01/02	6	11.20	10	11.00	11.25	-4	15,083	-0.03%
2018/12/28	101	10.82	0	0.00	10.80	101	15,416	0.66%	大買/鉅額交易
2018/12/27	3	10.78	0	0.00	10.80	3	15,929	0.02%
2018/12/26	101	10.96	3	11.00	10.70	98	16,006	0.61%	大買/
2018/12/25	9	10.73	215	10.80	10.70	-206	15,982	-1.29%	大賣/鉅額交易
2018/12/24	4	11.70	70	11.78	11.70	-66	15,587	-0.42%
2018/12/22	0	0.00	100.3	12.10	12.05	-100.3	15,417	-0.65%
2018/12/21	387	12.57	471	12.34	12.45	-84	15,434	-0.54%	大買/大賣/
2018/12/20	0	0.00	10	12.10	12.30	-10	15,074	-0.07%
2018/12/19	3	12.30	43	12.30	12.30	-40	14,853	-0.27%
2018/12/18	37	11.88	0	0.00	11.65	37	14,716	0.25%
2018/12/17	441	12.19	6	11.98	12.00	435	15,161	2.87%	大買/鉅額交易
2018/12/14	4	11.88	9	11.78	11.80	-5	15,373	-0.03%
2018/12/13	3	11.95	1	12.05	11.85	2	15,531	0.01%
2018/12/12	0	0.00	1	12.10	12.10	-1	15,775	-0.01%
2018/12/11	5	11.58	0	0.00	11.65	5	15,938	0.03%
2018/12/10	5	11.82	11	11.73	11.80	-6	16,218	-0.04%
2018/12/07	2.4	11.73	2	12.20	12.40	0.4	16,260	0.00%
2018/12/06	9.6	11.81	0	0.00	11.40	9.6	16,499	0.06%
2018/12/05	17	12.16	24	12.19	12.40	-7	16,454	-0.04%
2018/12/04	9	12.62	5	13.00	12.65	4	16,390	0.02%
2018/12/03	16	12.63	32	12.70	12.60	-16	16,245	-0.10%
2018/11/30	47	12.13	12	12.10	12.45	35	16,311	0.21%
2018/11/29	0	0.00	16.5	11.44	11.75	-16.5	15,856	-0.10%
2018/11/28	0	0.00	2	10.75	10.70	-2	15,709	-0.01%
2018/11/26	6	10.22	0	0.00	10.20	6	16,448	0.04%
2018/11/22	1	10.40	0	0.00	10.35	1	17,149	0.01%
2018/11/21	103	10.69	10	10.65	10.65	93	17,804	0.52%	大買/
2018/11/20	1	10.70	0	0.00	10.65	1	18,116	0.01%
2018/11/19	60	10.74	6	10.78	10.70	54	18,386	0.29%
2018/11/16	565	10.90	2	10.98	10.85	563	19,036	2.96%	大買/鉅額交易
2018/11/15	6.3	10.90	0	0.00	10.90	6.3	19,319	0.03%
2018/11/14	60	11.03	14	11.10	11.00	46	19,378	0.24%
2018/11/13	2	10.33	12	10.35	10.65	-10	19,154	-0.05%
2018/11/12	116	10.38	2	10.40	10.25	114	19,096	0.60%	大買/鉅額交易
2018/11/09	13	10.82	3	10.70	10.65	10	19,305	0.05%
2018/11/08	11	10.92	5	11.20	11.00	6	19,167	0.03%
2018/11/07	6	10.77	9	11.13	11.00	-3	19,126	-0.02%
2018/11/06	0	0.00	3	10.70	10.75	-3	18,968	-0.02%
2018/11/05	202	10.04	0	0.00	10.05	202	18,809	1.07%	大買/鉅額交易
2018/11/02	10	10.15	0	0.00	10.00	10	18,887	0.05%
2018/11/01	0	0.00	11	9.93	10.25	-11	18,971	-0.06%
2018/10/31	10	9.37	0	0.00	9.90	10	19,004	0.05%
2018/10/30	0	0.00	109	8.90	9.00	-109	19,032	-0.57%	大賣/鉅額交易
2018/10/29	34	8.93	0	0.00	8.81	34	19,145	0.18%
2018/10/26	5	9.81	5	9.74	9.22	0	19,314	0.00%
2018/10/25	8	9.64	3	9.66	9.60	5	19,799	0.03%
2018/10/24	0	0.00	5	10.25	10.20	-5	20,151	-0.02%
2018/10/22	10	10.70	0	0.00	10.55	10	21,035	0.05%
2018/10/19	80	10.37	0	10.70	10.75	80	21,499	0.37%
2018/10/18	51	10.60	5	10.75	10.60	46	22,055	0.21%
2018/10/17	5	10.60	7	11.10	10.55	-2	22,715	-0.01%
2018/10/16	115	10.93	1	11.40	11.00	114	22,987	0.50%	大買/鉅額交易
2018/10/15	6	10.48	10	10.63	10.50	-4	23,722	-0.02%
2018/10/12	13	10.18	4	10.25	10.45	9	23,974	0.04%
2018/10/11	1.1	9.50	0	0.00	9.50	1.1	23,797	0.00%
2018/10/09	7	10.76	2	10.55	10.55	5	23,993	0.02%
2018/10/08	7	10.54	0	0.00	10.25	7	24,133	0.03%
2018/10/05	36	11.90	13	11.27	11.25	23	24,601	0.09%
2018/10/04	14	12.58	5	12.90	12.50	9	24,529	0.04%
2018/10/03	5	13.04	0	0.00	12.95	5	24,981	0.02%
2018/10/02	2	13.35	0	0.00	13.35	2	25,311	0.01%
2018/10/01	0	0.00	0	13.50	13.50	0	25,824	0.00%
2018/09/28	0	0.00	3	13.73	13.70	-3	26,936	-0.01%
2018/09/27	15.4	13.75	0	0.00	13.55	15.4	28,547	0.05%
2018/09/26	15.3	14.48	10	14.40	14.35	5.3	29,047	0.02%
2018/09/25	7	14.56	52	14.49	14.50	-45	30,335	-0.15%
2018/09/21	131	14.14	44	14.43	14.90	87	31,472	0.28%	大買/
2018/09/20	72.1	13.15	0	0.00	13.90	72.1	31,397	0.23%
2018/09/19	5	12.70	0	0.00	12.65	5	31,418	0.02%
2018/09/18	46	12.42	0	0.00	12.55	46	31,458	0.15%
2018/09/17	10.3	13.43	0.3	13.35	13.35	10	31,507	0.03%
2018/09/05	1	10.60	22	10.93	10.75	-21	31,617	-0.07%
2018/09/04	0	0.00	11	10.50	10.75	-11	31,469	-0.03%
2018/09/03	34	10.62	12	10.75	10.40	22	31,613	0.07%
2018/08/31	0	0.00	150	11.38	11.30	-150	31,930	-0.47%	大賣/鉅額交易
2018/08/30	10	11.10	0	0.00	11.15	10	32,542	0.03%
2018/08/29	10	11.10	0	0.00	11.15	10	32,869	0.03%
2018/08/28	0	0.00	62	11.50	11.25	-62	34,606	-0.18%
2018/08/27	3	10.80	5	10.90	10.90	-2	35,662	-0.01%
2018/08/24	10	10.83	0	0.00	10.85	10	37,687	0.03%
2018/08/23	93	11.13	4	11.23	10.95	89	38,272	0.23%
2018/08/22	0	0.00	6	10.90	11.40	-6	39,131	-0.02%
2018/08/21	32	10.66	0	0.00	10.40	32	39,321	0.08%
2018/08/20	84	11.18	6	10.93	11.00	78	39,785	0.20%
2018/08/17	106	11.60	3	11.48	11.40	103	39,693	0.26%	大買/鉅額交易
2018/08/16	15	10.50	1	10.55	10.55	14	39,336	0.04%
2018/08/15	1	9.35	0	0.00	9.60	1	39,603	0.00%
2018/08/14	39	9.84	0	0.00	10.35	39	40,513	0.10%
2018/08/13	0	0.00	10	10.80	10.80	-10	40,113	-0.03%
2018/08/10	27	12.00	255	12.03	12.00	-228	39,972	-0.57%	大賣/鉅額交易
2018/08/09	18	13.05	0	0.00	12.95	18	40,260	0.04%
2018/08/08	10	13.45	0	0.00	13.10	10	41,338	0.02%
2018/08/07	31	12.63	5	13.05	12.90	26	41,468	0.06%
2018/08/06	15	13.33	117	13.60	13.45	-102	41,792	-0.24%	大賣/鉅額交易
2018/08/03	8	13.00	10	13.85	13.90	-2	43,269	0.00%
2018/08/02	37	14.24	18	14.45	14.05	19	45,013	0.04%
2018/08/01	11	14.95	14.9	14.86	15.10	-3.9	45,817	-0.01%
2018/07/30	30	15.12	2	14.80	14.65	28	45,896	0.06%
2018/07/27	10	14.87	60	15.02	15.20	-50	45,824	-0.11%
2018/07/26	4	14.75	4	14.63	14.60	0	45,953	0.00%
2018/07/25	16	14.98	1	14.95	14.85	15	46,184	0.03%
2018/07/24	14	14.92	3	15.05	15.00	11	46,211	0.02%
2018/07/23	69	14.47	12	14.24	14.90	57	46,029	0.12%
2018/07/20	5	14.89	24	14.52	14.45	-19	46,309	-0.04%
2018/07/19	11	15.22	5	15.63	15.40	6	46,882	0.01%
2018/07/18	19	15.08	1	14.95	14.90	18	46,468	0.04%
2018/07/17	8	15.57	1	15.80	15.50	7	46,123	0.02%
2018/07/16	24	16.58	4	16.64	16.15	20	45,621	0.04%
2018/07/13	85	15.88	49	15.93	16.75	36	45,003	0.08%
2018/07/12	58	15.99	10	16.00	15.60	48	44,392	0.11%
2018/07/11	115	15.78	39	15.97	15.55	76	44,173	0.17%	大買/
2018/07/10	4	14.25	11	15.04	15.05	-7	43,593	-0.02%
2018/07/09	0	0.00	108	13.87	13.70	-108	43,706	-0.25%	大賣/鉅額交易
2018/07/06	18	13.63	21	13.48	13.95	-3	44,429	-0.01%
2018/07/05	18	13.99	4	14.21	13.85	14	44,616	0.03%
2018/07/04	2	13.40	16	14.10	14.35	-14	44,216	-0.03%
2018/07/03	22	13.88	1	13.80	13.65	21	43,329	0.05%
2018/07/02	1	14.10	21	13.85	13.70	-20	42,882	-0.05%
2018/06/29	84	14.96	79	14.77	14.65	5	42,332	0.01%
2018/06/28	32	15.05	36	14.79	15.00	-4	41,940	-0.01%
2018/06/27	69	14.71	1	15.10	14.55	68	41,426	0.16%
2018/06/26	4	14.13	26	13.51	15.05	-22	40,386	-0.05%
2018/06/25	6	14.69	8	14.69	14.60	-2	38,673	-0.01%
2018/06/22	24	16.24	1	16.20	16.20	23	38,095	0.06%
2018/06/21	11	18.48	30	18.80	17.95	-19	36,866	-0.05%
2018/06/20	0	0.00	35	17.28	17.80	-35	35,806	-0.10%
2018/06/19	13	18.53	65.4	17.83	18.45	-52.4	36,024	-0.15%
2018/06/15	53	16.86	26	17.48	17.70	27	36,071	0.07%
2018/06/14	60	15.85	0	0.00	16.45	60	35,935	0.17%
2018/06/13	2	15.65	62	15.90	15.65	-60	35,583	-0.17%
2018/06/11	5	18.15	50	17.24	17.75	-45	34,863	-0.13%
2018/06/08	52	15.88	67	16.07	17.10	-15	34,505	-0.04%
2018/06/07	1	16.95	29.5	17.23	16.45	-28.5	33,747	-0.08%
2018/06/06	2	19.35	121.4	18.41	18.25	-119.4	32,935	-0.36%	大賣/鉅額交易
2018/06/05	322	19.19	49.4	19.33	19.45	272.6	32,562	0.84%	大買/鉅額交易
2018/06/04	24	17.11	346.8	16.77	17.90	-322.8	30,655	-1.05%	大賣/鉅額交易
2018/06/01	283	16.00	84.6	15.92	16.30	198.4	29,250	0.68%	大買/鉅額交易
2018/05/31	11	15.07	13.5	15.40	15.40	-2.5	27,078	-0.01%
2018/05/30	25	13.80	88.8	13.84	14.00	-63.8	26,186	-0.24%
2018/05/29	44	12.40	16.7	12.30	12.75	27.3	24,891	0.11%
2018/05/28	6	11.91	4	12.10	12.10	2	24,318	0.01%
2018/05/25	22	11.10	22	11.13	11.00	0	23,627	0.00%
2018/05/24	12	11.43	22	11.33	11.30	-10	23,314	-0.04%
2018/05/23	93	11.62	4.6	11.62	11.55	88.4	23,091	0.38%
2018/05/22	21	11.48	431.5	11.29	11.55	-410.5	22,704	-1.81%	大賣/鉅額交易
2018/05/21	0	0.00	310	10.37	10.50	-310	21,639	-1.43%	大賣/鉅額交易
2018/05/18	1	9.60	42.3	9.48	9.56	-41.3	21,408	-0.19%
2018/05/17	10	9.44	475.9	9.45	9.70	-465.9	21,214	-2.20%	大賣/鉅額交易
2018/05/16	91	9.51	661.4	9.11	9.08	-570.4	20,677	-2.76%	大賣/鉅額交易
2018/05/15	25	9.60	125.2	9.60	9.60	-100.2	19,619	-0.51%	大賣/
2018/05/14	10	8.70	517	8.73	8.73	-507	19,636	-2.58%	大賣/鉅額交易
2018/05/11	71	7.73	759	7.88	7.94	-688	19,100	-3.60%	大賣/鉅額交易
2018/05/10	28	7.01	552	7.06	7.22	-524	17,537	-2.99%	大賣/鉅額交易
2018/05/09	63	6.29	211	6.19	6.57	-148	15,601	-0.95%	大賣/鉅額交易
2018/05/08	2	6.20	25	6.20	6.20	-23	14,885	-0.15%
2018/05/07	34	5.66	32	5.64	5.64	2	14,932	0.01%
2018/05/04	37	5.74	51	5.78	5.68	-14	15,197	-0.09%
2018/05/03	51	5.51	114	5.50	5.78	-63	15,859	-0.40%	大賣/
2018/05/02	78	5.57	72	5.64	5.58	6	16,669	0.04%
2018/04/30	19	5.96	62	5.88	5.90	-43	16,954	-0.25%
2018/04/27	87	5.95	109	5.91	5.99	-22	17,174	-0.13%	大賣/
2018/04/26	207	6.18	6	6.12	5.96	201	17,098	1.18%	大買/鉅額交易
2018/04/25	3	6.17	363.1	6.33	6.34	-360.1	16,215	-2.22%	大賣/鉅額交易
2018/04/24	16	5.71	5	5.77	5.77	11	15,208	0.07%
2018/04/23	87	5.72	15	5.73	5.75	72	15,086	0.48%
2018/04/20	76	5.68	0	0.00	5.70	76	14,944	0.51%
2018/04/19	3	5.70	0	0.00	5.70	3	14,882	0.02%
2018/04/18	3	5.74	3	5.79	5.79	0	14,791	0.00%
2018/04/17	8	5.73	50	5.67	5.57	-42	14,606	-0.29%
2018/04/16	2	5.99	225.6	6.04	6.00	-223.6	14,288	-1.56%	大賣/鉅額交易
2018/04/13	35	5.99	9	6.08	5.77	26	13,710	0.19%
2018/04/12	120	6.07	135	6.02	6.01	-15	12,983	-0.12%	大買/大賣/
2018/04/11	24	5.84	7	5.71	5.84	17	12,051	0.14%
2018/04/10	0	0.00	13	5.38	5.31	-13	11,433	-0.11%
2018/04/03	150	5.35	0	0.00	5.33	150	11,452	1.31%	大買/鉅額交易
2018/04/02	6	5.31	4	5.32	5.27	2	11,440	0.02%
2018/03/29	4	5.52	0	0.00	5.40	4	11,222	0.04%
2018/03/23	10	5.74	0.1	5.72	5.75	9.9	10,692	0.09%
2018/03/22	5	5.93	14	5.81	5.91	-9	10,371	-0.09%
2018/03/21	3	5.64	64	5.70	5.72	-61	9,677	-0.63%
2018/03/16	0	0.00	1	5.20	5.16	-1	9,045	-0.01%
2018/03/15	3	5.20	0	0.00	5.26	3	9,040	0.03%
2018/03/07	1	5.34	4	5.36	5.23	-3	8,911	-0.03%
2018/03/06	3	5.18	3	5.33	5.18	0	8,844	0.00%
2018/03/05	0	0.00	100	5.13	5.11	-100	8,800	-1.14%
2018/03/02	0	0.00	10	5.13	5.13	-10	8,828	-0.11%
2018/03/01	3	5.15	0	0.00	5.21	3	8,826	0.03%
2018/02/27	3	5.26	0	0.00	5.25	3	8,781	0.03%
2018/02/23	11	5.36	25	5.36	5.41	-14	8,607	-0.16%
2018/02/22	33	5.40	0	0.00	5.38	33	8,451	0.39%
2018/02/21	0	0.00	18	5.33	5.34	-18	8,203	-0.22%
2018/02/12	6.5	4.73	6	4.90	4.86	0.5	8,112	0.01%
2018/02/09	12	4.76	0	0.00	4.76	12	8,025	0.15%
2018/02/08	277	4.91	0	0.00	4.88	277	7,927	3.49%	大買/鉅額交易
2018/02/07	0	0.00	5	5.06	4.93	-5	7,901	-0.06%
2018/02/06	0	0.00	1	4.86	4.95	-1	7,822	-0.01%
2018/02/01	6	5.64	0	0.00	5.57	6	7,397	0.08%
2018/01/31	11	5.44	2	5.78	5.60	9	7,280	0.12%
2018/01/30	0	0.00	102	5.71	5.54	-102	6,919	-1.47%	大賣/鉅額交易
2018/01/29	0	0.00	300	5.93	5.90	-300	6,446	-4.65%	大賣/鉅額交易
2018/01/26	4	5.88	88	5.91	5.91	-84	6,108	-1.38%
2018/01/25	375	6.02	12	5.97	5.65	363	5,247	6.92%	大買/鉅額交易
2018/01/24	15	5.77	106.9	5.77	5.77	-91.9	4,060	-2.26%	大賣/
2018/01/23	0	0.00	103	4.83	5.25	-103	3,311	-3.11%	大賣/鉅額交易
2018/01/18	0	0.00	31	4.75	4.72	-31	2,728	-1.14%
2018/01/17	0	0.00	115	4.70	4.67	-115	2,672	-4.30%	大賣/鉅額交易
2018/01/15	0	0.00	1	4.63	4.62	-1	2,660	-0.04%
2018/01/11	3.3	4.61	3	4.61	4.61	0.3	2,682	0.01%
2018/01/09	0	0.00	0.2	4.61	4.64	-0.2	2,703	-0.01%
2018/01/04	20	4.67	0	0.00	4.70	20	2,749	0.73%
2018/01/03	2	4.72	0	0.00	4.72	2	2,737	0.07%
2018/01/02	3	4.81	0	0.00	4.78	3	2,693	0.11%