錸德 (2349)-富邦-嘉義券商分點個股進出

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－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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	0	0.00	20	7.65	7.63	-20	1,172	-1.71%
2024/05/02	0	0.00	0	7.64	7.68	0	1,162	0.00%
2024/04/30	3	7.66	0	0.00	7.63	3	1,143	0.26%
2024/04/29	0	0.00	75	7.73	7.72	-75	1,132	-6.62%
2024/04/26	41	7.55	78	7.55	7.78	-37	1,095	-3.38%
2024/04/25	16	7.35	0	0.00	7.38	16	1,008	1.59%
2024/04/24	1	7.35	50	7.33	7.34	-49	1,005	-4.87%
2024/04/23	0	0.00	50	7.31	7.33	-50	1,007	-4.96%
2024/04/22	2	7.30	16.5	7.30	7.29	-14.5	1,004	-1.44%
2024/04/19	2	7.28	0.1	7.24	7.26	1.9	988	0.19%
2024/04/18	0	0.00	0.3	7.34	7.37	-0.3	964	-0.03%
2024/04/17	7	7.36	0	0.00	7.41	7	955	0.73%
2024/04/16	2.3	7.64	0	0.00	7.34	2.3	955	0.24%
2024/04/15	30	7.70	0	0.00	7.71	30	937	3.20%
2024/04/12	50	7.74	0	0.00	7.74	50	935	5.34%
2024/04/11	0	0.00	60.4	7.85	7.80	-60.4	927	-6.52%
2024/04/09	0	0.00	0.4	7.72	7.77	-0.4	910	-0.04%
2024/04/08	52.1	7.71	8.2	7.70	7.71	43.9	901	4.88%
2024/04/02	3	7.73	50	7.73	7.74	-47	880	-5.34%
2024/04/01	1	7.74	0	0.00	7.75	1	880	0.11%
2024/03/29	0	0.00	1	7.73	7.74	-1	875	-0.11%
2024/03/28	0	7.74	0	0.00	7.76	0	876	0.00%
2024/03/27	3	7.75	3	7.75	7.76	0	874	0.00%
2024/03/26	60	7.84	2.1	7.81	7.75	57.9	876	6.61%
2024/03/25	0	7.83	14.4	7.84	7.84	-14.4	880	-1.64%
2024/03/22	0	0.00	30.7	7.83	7.82	-30.7	896	-3.43%
2024/03/21	0	0.00	5	7.77	7.78	-5	893	-0.56%
2024/03/20	2	7.73	0	0.00	7.74	2	893	0.22%
2024/03/19	30	7.83	0	0.00	7.81	30	894	3.35%
2024/03/15	36	7.78	5	7.78	7.78	31	895	3.46%
2024/03/14	15	7.88	0	0.00	7.87	15	889	1.69%
2024/03/13	60	7.99	50	8.06	7.96	10	900	1.11%
2024/03/12	80	8.03	11.5	7.96	8.06	68.5	924	7.42%
2024/03/08	8	7.74	0	0.00	7.72	8	1,034	0.77%
2024/03/07	2	7.84	16	7.85	7.82	-14	1,024	-1.37%
2024/03/06	10	7.87	0	0.00	7.87	10	1,029	0.97%
2024/03/04	0	0.00	1	7.87	7.90	-1	1,044	-0.10%
2024/03/01	2	7.88	7	7.95	7.88	-5	1,040	-0.48%
2024/02/27	1	7.78	0	0.00	7.80	1	1,019	0.10%
2024/02/26	12	7.84	0	0.00	7.83	12	1,016	1.18%
2024/02/19	1	8.02	0	0.00	8.05	1	1,034	0.10%
2024/02/16	0	0.00	3	7.94	7.95	-3	1,036	-0.29%
2024/01/31	0.1	7.80	25	7.81	7.80	-24.9	1,022	-2.43%
2024/01/29	1	7.85	0	0.00	7.86	1	1,022	0.10%
2024/01/26	0.1	7.90	0	0.00	7.90	0.1	1,021	0.01%
2024/01/25	0	0.00	1.1	7.95	7.94	-1.1	1,017	-0.11%
2024/01/23	2	7.95	0	0.00	7.98	2	1,018	0.20%
2024/01/18	0	0.00	0.4	7.86	7.89	-0.4	1,015	-0.04%
2024/01/17	0.1	7.83	0	0.00	7.84	0.1	1,019	0.01%
2024/01/16	1.1	7.95	0	0.00	7.94	1.1	1,007	0.11%
2024/01/12	0	0.00	77	8.06	8.05	-77	1,002	-7.68%
2024/01/10	1	8.01	0	0.00	8.00	1	1,022	0.10%
2024/01/09	0.1	8.04	3	8.09	8.04	-2.9	1,023	-0.28%
2024/01/08	30	8.13	0	0.00	8.13	30	1,017	2.95%
2024/01/03	29	8.08	0	0.00	8.09	29	1,028	2.82%
2024/01/02	0	0.00	6	8.20	8.17	-6	1,021	-0.59%
2023/12/29	0	0.00	5	8.23	8.20	-5	1,022	-0.49%
2023/12/28	5.4	8.18	0	0.00	8.19	5.4	1,031	0.52%
2023/12/26	1	8.10	1.4	8.12	8.13	-0.4	1,023	-0.04%
2023/12/25	29	8.10	0	0.00	8.10	29	1,018	2.85%
2023/12/19	1.1	8.09	0	0.00	8.11	1.1	1,005	0.11%
2023/12/18	6	8.24	0	0.00	8.25	6	1,004	0.60%
2023/12/12	0.1	8.25	2	8.29	8.25	-1.9	992	-0.19%
2023/12/08	6	8.49	0	0.00	8.45	6	966	0.62%
2023/12/06	7	8.79	6	8.70	8.67	1	911	0.11%
2023/12/05	1	8.39	0	0.00	8.41	1	789	0.13%
2023/12/04	0	0.00	5	8.23	8.20	-5	748	-0.67%
2023/12/01	5	8.28	6	8.23	8.29	-1	748	-0.13%
2023/11/30	0	0.00	1	8.11	8.13	-1	743	-0.13%
2023/11/29	1	8.16	0	0.00	8.08	1	733	0.14%
2023/11/23	0	0.00	0.3	8.17	8.22	-0.3	722	-0.04%
2023/11/14	0	0.00	15	8.03	8.03	-15	701	-2.14%
2023/11/13	0	0.00	1	8.09	8.08	-1	705	-0.14%
2023/11/10	16	8.12	0	0.00	8.09	16	713	2.24%
2023/11/06	0	0.00	0.3	8.11	8.18	-0.3	773	-0.03%
2023/11/01	0	0.00	1	7.85	7.87	-1	786	-0.13%
2023/10/31	0	0.00	0	8.00	7.89	0	798	0.00%
2023/10/26	0	0.00	1	8.01	7.99	-1	880	-0.11%
2023/10/25	1	8.08	0	0.00	8.05	1	887	0.11%
2023/10/24	0	0.00	1	7.88	7.93	-1	890	-0.11%
2023/10/23	1	7.89	0	0.00	7.85	1	906	0.11%
2023/10/20	1	7.79	0	0.00	7.83	1	925	0.11%
2023/10/18	1.1	7.97	0	0.00	7.88	1.1	964	0.11%
2023/10/17	1	8.03	0	0.00	8.00	1	956	0.10%
2023/10/13	0	0.00	15.3	8.17	8.13	-15.3	1,011	-1.51%
2023/10/12	16	8.18	0	0.00	8.22	16	1,073	1.49%
2023/10/11	2.1	8.00	3	8.02	8.03	-0.9	1,071	-0.08%
2023/10/06	0.1	8.04	3	8.06	8.08	-2.9	1,080	-0.27%
2023/10/04	2	8.00	0	0.00	8.03	2	1,112	0.18%
2023/10/03	3.1	8.13	0	0.00	8.13	3.1	1,111	0.28%
2023/10/02	8	8.16	0.1	8.16	8.15	7.9	1,141	0.69%
2023/09/27	6	8.14	0	0.00	8.13	6	1,194	0.50%
2023/09/25	0.1	8.20	0	0.00	8.21	0.1	1,226	0.01%
2023/09/21	0	0.00	9	8.28	8.29	-9	1,257	-0.72%
2023/09/19	4	8.55	0	0.00	8.50	4	1,339	0.30%
2023/09/12	2	8.45	0	0.00	8.47	2	1,582	0.13%
2023/09/08	0.7	8.49	0	0.00	8.51	0.7	1,700	0.04%
2023/09/06	0	0.00	85	8.54	8.54	-85	1,768	-4.81%
2023/09/05	0	0.00	40	8.57	8.65	-40	1,806	-2.21%
2023/09/04	0	0.00	30	8.50	8.50	-30	1,840	-1.63%
2023/09/01	0	0.00	30	8.53	8.53	-30	1,924	-1.56%
2023/08/29	30	8.34	0.1	8.29	8.33	29.9	2,258	1.32%
2023/08/25	30	8.45	0	0.00	8.42	30	2,436	1.23%
2023/08/24	70	8.42	2	8.39	8.38	68	2,450	2.77%
2023/08/23	10	8.40	0	0.00	8.39	10	2,482	0.40%
2023/08/22	0.1	8.40	0	0.00	8.39	0.1	2,599	0.00%
2023/08/18	0	0.00	40	8.51	8.53	-40	2,822	-1.42%
2023/08/17	1	8.53	0	0.00	8.58	1	2,823	0.04%
2023/08/15	0	0.00	0.3	8.58	8.59	-0.3	2,864	-0.01%
2023/08/14	0	0.00	20	8.52	8.50	-20	2,872	-0.70%
2023/08/10	0.2	8.69	0	0.00	8.68	0.2	2,870	0.01%
2023/08/09	0	0.00	0	8.85	8.90	0	2,894	0.00%
2023/08/08	0	0.00	0.2	8.90	8.89	-0.2	2,895	-0.01%
2023/08/02	5.4	8.92	0.5	8.90	8.92	4.9	2,880	0.17%
2023/08/01	15	9.09	0	0.00	9.08	15	2,840	0.53%
2023/07/31	16.1	9.11	0.7	9.18	9.15	15.4	2,830	0.55%
2023/07/26	0.1	9.15	0	0.00	9.11	0.1	2,798	0.00%
2023/07/25	7	9.20	0	0.00	9.19	7	2,786	0.25%
2023/07/24	30	9.30	0	0.00	9.21	30	2,776	1.08%
2023/07/20	15	9.47	0	0.00	9.50	15	2,777	0.54%
2023/07/17	2	9.80	0	0.00	9.82	2	2,785	0.07%
2023/07/10	0.1	9.30	0	0.00	9.31	0.1	2,836	0.00%
2023/07/07	0	9.37	20	9.37	9.37	-20	2,872	-0.70%
2023/07/05	0	0.00	4	9.81	9.63	-4	3,008	-0.13%
2023/07/03	0	0.00	1.3	9.84	9.86	-1.3	2,998	-0.04%
2023/06/30	0	0.00	22	9.80	9.88	-22	2,995	-0.74%
2023/06/29	20	9.73	0	0.00	9.79	20	2,999	0.67%
2023/06/27	0.1	9.70	23	10.03	9.71	-22.9	3,046	-0.75%
2023/06/26	22	9.97	27.2	10.01	10.05	-5.2	3,048	-0.17%
2023/06/21	10	9.66	1	9.57	9.57	9	2,976	0.30%
2023/06/20	20	9.45	47	9.59	9.55	-27	2,977	-0.91%
2023/06/16	6	9.48	4.2	9.47	9.44	1.8	2,941	0.06%
2023/06/15	0.1	9.45	0	0.00	9.43	0.1	2,899	0.00%
2023/06/14	0.1	9.76	0	0.00	9.75	0.1	2,829	0.00%
2023/06/13	0	0.00	3	9.93	9.90	-3	2,826	-0.11%
2023/06/12	0	0.00	4	9.98	9.89	-4	2,804	-0.14%
2023/06/09	0	0.00	1.5	9.97	9.99	-1.5	2,770	-0.06%
2023/06/08	0	0.00	10	9.98	9.98	-10	2,756	-0.36%
2023/06/07	10	10.05	100	10.00	10.00	-90	2,748	-3.28%
2023/06/06	0	0.00	11	10.04	9.88	-11	2,685	-0.41%
2023/06/05	3	10.07	85	9.99	10.00	-82	2,619	-3.13%
2023/06/02	28	9.88	22	9.86	9.91	6	2,525	0.24%
2023/06/01	101	9.80	67	9.72	9.70	34	2,391	1.42%	大買/
2023/05/31	24	9.59	71	9.72	9.72	-47	2,320	-2.03%
2023/05/30	60	9.28	7	9.24	9.24	53	2,220	2.39%
2023/05/29	52.1	9.31	14	9.39	9.29	38.1	2,216	1.72%
2023/05/26	20.3	9.46	70	9.59	9.32	-49.7	2,190	-2.27%
2023/05/25	60	9.34	21.7	9.68	9.83	38.3	2,076	1.84%
2023/05/24	0	0.00	5	9.14	9.14	-5	1,866	-0.27%
2023/05/22	0	0.00	44	9.11	9.12	-44	1,981	-2.22%
2023/05/19	60	9.11	5	9.10	9.09	55	1,977	2.78%
2023/05/18	0	0.00	10	9.00	9.00	-10	1,956	-0.51%
2023/05/16	0	0.00	20	9.03	8.94	-20	1,948	-1.03%
2023/05/15	20	9.10	10	9.20	9.09	10	1,924	0.52%
2023/05/12	0	0.00	10	8.80	8.77	-10	1,883	-0.53%
2023/05/05	0	0.00	10	9.00	8.98	-10	1,890	-0.53%
2023/05/02	0	0.00	5	9.09	9.04	-5	1,950	-0.26%
2023/04/28	4	9.07	3	9.06	9.06	1	1,989	0.05%
2023/04/27	0	0.00	2	9.00	9.00	-2	1,989	-0.10%
2023/04/24	0	0.00	10	9.21	9.09	-10	1,957	-0.51%
2023/04/20	6	9.30	5	9.28	9.21	1	1,907	0.05%
2023/04/19	0	0.00	30	9.28	9.33	-30	1,891	-1.59%
2023/04/18	0	0.00	10	9.31	9.29	-10	1,870	-0.53%
2023/04/17	0	9.32	0	0.00	9.36	0	1,852	0.00%
2023/04/14	3	9.53	12	9.42	9.43	-9	1,822	-0.49%
2023/04/13	0	0.00	1	9.24	9.27	-1	1,760	-0.06%
2023/04/12	3	9.29	6	9.31	9.34	-3	1,738	-0.17%
2023/04/11	12.4	9.27	0	0.00	9.17	12.4	1,690	0.73%
2023/04/10	0	0.00	3	9.45	9.34	-3	1,649	-0.18%
2023/04/06	25	8.88	37	8.77	8.88	-12	1,509	-0.79%
2023/03/31	0	0.00	15	8.94	8.94	-15	1,488	-1.01%
2023/03/29	0	0.00	1.2	8.99	9.04	-1.2	1,463	-0.08%
2023/03/27	11	9.15	3	9.01	9.09	8	1,386	0.58%
2023/03/24	0	8.73	22	8.80	8.78	-22	1,320	-1.67%
2023/03/23	3	8.59	21	8.58	8.58	-18	1,280	-1.41%
2023/03/22	0	0.00	0.1	8.45	8.45	-0.1	1,257	-0.01%
2023/03/21	0	0.00	1	8.38	8.39	-1	1,254	-0.08%
2023/03/20	1	8.24	0	0.00	8.22	1	1,260	0.08%
2023/03/16	7	8.24	0	0.00	8.12	7	1,311	0.53%
2023/03/13	0	0.00	10	8.73	8.62	-10	1,362	-0.73%
2023/03/10	0	0.00	10	8.89	8.81	-10	1,370	-0.73%
2023/03/09	0	8.76	12	8.81	8.80	-12	1,415	-0.85%
2023/03/07	1	8.73	25	8.74	8.75	-24	1,395	-1.72%
2023/03/06	1	8.74	0	0.00	8.71	1	1,383	0.07%
2023/03/03	0	8.55	0	0.00	8.54	0	1,368	0.00%
2023/03/02	0	8.48	0	0.00	8.52	0	1,379	0.00%
2023/02/23	0	8.73	0	0.00	8.70	0	1,347	0.00%
2023/02/22	0	8.61	0	0.00	8.64	0	1,344	0.00%
2023/02/15	10	8.25	0	0.00	8.26	10	1,205	0.83%
2023/02/07	0	0.00	1	8.27	8.27	-1	1,195	-0.08%
2023/02/03	0	0.00	3	8.30	8.23	-3	1,187	-0.25%
2023/02/02	5	8.29	5	8.29	8.30	0	1,177	0.00%
2023/02/01	5	8.24	0	0.00	8.20	5	1,155	0.43%
2023/01/17	2	7.97	10	7.97	7.93	-8	1,067	-0.75%
2023/01/16	0	0.00	19	7.92	7.93	-19	1,062	-1.79%
2023/01/12	0	0.00	2	7.90	7.79	-2	1,060	-0.19%
2023/01/10	7	7.85	0.6	7.85	7.89	6.4	1,044	0.61%
2022/12/29	1	7.61	0	0.00	7.60	1	1,055	0.09%
2022/12/28	2	7.69	1	7.77	7.64	1	1,079	0.09%
2022/12/27	0	0.00	0.2	7.86	7.79	-0.2	1,059	-0.02%
2022/12/23	0	0.00	0.2	7.83	7.84	-0.2	1,068	-0.02%
2022/12/21	0	0.00	2	7.82	7.79	-2	1,075	-0.19%
2022/12/20	1	7.75	0	0.00	7.81	1	1,071	0.09%
2022/12/16	2	7.96	0	0.00	7.90	2	1,088	0.18%
2022/12/14	2	8.12	0	0.00	8.13	2	1,068	0.19%
2022/12/12	0	0.00	6	8.11	8.14	-6	1,085	-0.55%
2022/12/09	6	8.11	0	0.00	8.16	6	1,105	0.54%
2022/12/08	3.1	8.01	9	8.03	8.00	-6	1,090	-0.55%
2022/12/07	10	8.20	13	8.09	8.13	-3	1,059	-0.28%
2022/12/06	13	8.03	0	0.00	7.96	13	996	1.30%
2022/12/02	0	0.00	128	7.87	7.90	-128	969	-13.20%	大賣/鉅額交易
2022/12/01	128	7.91	1	8.21	8.10	127	929	13.67%	大買/鉅額交易
2022/11/29	1	7.37	0	0.00	7.35	1	869	0.12%
2022/11/24	0	0.00	3	7.47	7.46	-3	890	-0.34%
2022/11/23	0	0.00	0.4	7.30	7.40	-0.4	882	-0.04%
2022/11/22	0	0.00	5	7.31	7.29	-5	891	-0.56%
2022/11/21	0	0.00	0.5	7.27	7.31	-0.5	907	-0.05%
2022/11/18	0	0.00	3	7.32	7.30	-3	911	-0.33%
2022/11/16	0	0.00	1	7.39	7.33	-1	938	-0.11%
2022/11/08	21	7.31	0	0.00	7.28	21	1,257	1.67%
2022/11/02	0	0.00	1	7.25	7.20	-1	1,264	-0.08%
2022/11/01	0	0.00	37	7.13	7.19	-37	1,260	-2.93%
2022/10/28	3	7.00	15	7.07	7.00	-12	1,271	-0.94%
2022/10/27	0	0.00	8	7.06	7.09	-8	1,277	-0.63%
2022/10/26	7	6.98	7	7.05	7.03	0	1,288	0.00%
2022/10/21	43	7.03	0	0.00	7.05	43	1,292	3.33%
2022/10/20	8	7.00	0	0.00	7.00	8	1,295	0.62%
2022/10/14	10	7.16	2.7	7.17	7.16	7.3	1,288	0.57%
2022/10/13	1.2	7.11	0	0.00	7.00	1.2	1,304	0.09%
2022/10/06	1	7.49	0	0.00	7.49	1	1,303	0.08%
2022/10/05	1	7.53	0	0.00	7.51	1	1,316	0.08%
2022/09/26	10	7.99	0	0.00	7.88	10	1,392	0.72%
2022/09/22	0	0.00	4	8.24	8.34	-4	1,414	-0.28%
2022/09/21	0	0.00	10	8.33	8.30	-10	1,417	-0.71%
2022/09/19	2	8.46	0	0.00	8.42	2	1,429	0.14%
2022/09/16	15	8.59	0	8.24	8.60	15	1,406	1.07%
2022/09/08	2	8.05	0	0.00	8.15	2	1,426	0.14%
2022/09/06	10	8.07	1	8.11	8.01	9	1,458	0.62%
2022/09/05	0	0.00	4	8.16	8.13	-4	1,463	-0.27%
2022/09/01	0	0.00	6	8.41	8.41	-6	1,460	-0.41%
2022/08/31	1	8.47	3	8.48	8.49	-2	1,462	-0.14%
2022/08/30	0	0.00	1	8.50	8.47	-1	1,461	-0.07%
2022/08/26	0	0.00	10	8.51	8.53	-10	1,441	-0.69%
2022/08/25	3	8.50	2	8.46	8.48	1	1,429	0.07%
2022/08/24	0	0.00	2	8.39	8.40	-2	1,432	-0.14%
2022/08/22	10	8.60	100	8.64	8.55	-90	1,407	-6.39%
2022/08/19	107	8.65	1	8.72	8.74	106	1,389	7.63%	大買/鉅額交易
2022/08/18	0	0.00	2	8.46	8.52	-2	1,350	-0.15%
2022/08/17	4	8.68	4	8.57	8.56	0	1,333	0.00%
2022/08/16	10	8.78	4	8.83	8.71	6	1,258	0.48%
2022/08/15	2	8.30	2	7.86	8.32	0	1,145	0.00%
2022/08/12	0	0.00	10	7.58	7.57	-10	1,059	-0.94%
2022/08/11	1	7.48	0	0.00	7.47	1	1,054	0.09%
2022/08/04	4	7.19	0	0.00	7.16	4	1,072	0.37%
2022/08/02	3	7.30	0	0.00	7.31	3	1,065	0.28%
2022/07/28	0	0.00	2	7.46	7.37	-2	1,076	-0.19%
2022/07/27	10	7.46	0	0.00	7.39	10	1,076	0.93%
2022/07/25	0	0.00	6	7.50	7.48	-6	1,083	-0.55%
2022/07/19	20	7.46	0	0.00	7.44	20	1,141	1.75%
2022/07/18	0	7.39	0	0.00	7.40	0	1,145	0.00%
2022/07/15	3	7.27	0	0.00	7.34	3	1,139	0.26%
2022/07/05	6	7.32	0	0.00	7.35	6	1,129	0.53%
2022/07/01	2.1	7.69	5	7.45	7.25	-2.9	1,102	-0.26%
2022/06/30	3	7.76	0	0.00	7.65	3	1,084	0.28%
2022/06/21	1	8.08	0	0.00	8.20	1	1,075	0.09%
2022/06/20	2	8.31	2	8.14	8.01	0	1,080	0.00%
2022/06/17	1	8.51	0	0.00	8.51	1	1,063	0.09%
2022/06/16	0	0.00	2	8.77	8.76	-2	1,059	-0.19%
2022/06/15	3	8.70	3	8.82	8.81	0	1,059	0.00%
2022/06/13	9	8.73	1	8.73	8.73	8	1,060	0.75%
2022/06/10	1	8.78	60	8.80	8.77	-59	1,057	-5.58%
2022/06/09	60	8.94	1	8.93	8.87	59	1,060	5.56%
2022/06/02	3	8.88	0	0.00	8.93	3	1,137	0.26%
2022/06/01	0	0.00	9	8.91	8.92	-9	1,181	-0.76%
2022/05/26	0.5	8.78	0	0.00	8.80	0.5	1,258	0.04%
2022/05/23	0	0.00	3	8.86	8.92	-3	1,353	-0.22%
2022/05/20	0.1	8.80	0	0.00	8.86	0.1	1,400	0.00%
2022/05/16	0	8.69	7	8.71	8.70	-7	1,465	-0.47%
2022/05/12	0.2	8.62	0	0.00	8.64	0.2	1,515	0.02%
2022/05/11	2	8.78	2.1	8.77	8.77	-0.1	1,527	-0.01%
2022/05/10	0	0.00	1	8.78	8.90	-1	1,554	-0.06%
2022/05/09	1	8.77	0	0.00	8.74	1	1,590	0.06%
2022/05/06	2	8.91	3	8.95	9.00	-1	1,607	-0.06%
2022/05/04	0.9	9.00	1	9.03	9.03	-0.1	1,655	0.00%
2022/04/29	2	8.89	3	8.95	8.95	-1	1,823	-0.05%
2022/04/28	3	8.81	2	8.92	8.90	1	1,929	0.05%
2022/04/27	20	8.62	5	8.57	8.86	15	2,054	0.73%
2022/04/26	3.1	8.73	0	0.00	8.85	3.1	2,147	0.14%
2022/04/25	46.1	8.75	2	8.70	8.70	44.1	2,195	2.01%
2022/04/22	0.1	8.94	0	0.00	8.98	0.1	2,211	0.00%
2022/04/19	0	0.00	0.2	8.95	8.96	-0.2	2,416	-0.01%
2022/04/18	1	8.91	0	0.00	8.91	1	2,594	0.04%
2022/04/15	0.1	8.99	0	0.00	8.98	0.1	2,669	0.00%
2022/04/14	40	9.05	3	9.03	9.05	37	2,809	1.32%
2022/04/13	1	9.08	0	0.00	9.09	1	2,950	0.03%
2022/04/12	35.1	8.97	0	0.00	8.99	35.1	3,177	1.10%
2022/04/11	4	9.00	0	0.00	9.00	4	3,584	0.11%
2022/04/08	28	9.07	0	0.00	9.08	28	3,929	0.71%
2022/04/07	40.1	9.10	0	0.00	9.05	40.1	4,631	0.87%
2022/04/01	30	9.14	0.1	9.13	9.15	29.9	5,288	0.57%
2022/03/30	0	9.17	0	0.00	9.21	0	5,485	0.00%
2022/03/29	4	9.13	0	0.00	9.13	4	5,603	0.07%
2022/03/28	1	9.16	0	0.00	9.19	1	5,726	0.02%
2022/03/25	3	9.26	0	0.00	9.30	3	5,719	0.05%
2022/03/23	2	9.30	1	9.35	9.30	1	5,731	0.02%
2022/03/18	2	9.28	1	9.26	9.30	1	5,886	0.02%
2022/03/17	0	0.00	2	9.23	9.25	-2	5,971	-0.03%
2022/03/16	5.1	9.10	2	9.11	9.09	3.1	6,202	0.05%
2022/03/15	1	9.13	1	9.11	9.10	0	6,443	0.00%
2022/03/14	1.1	9.17	1	9.15	9.24	0.1	6,453	0.00%
2022/03/11	1	9.25	1	9.18	9.18	0	6,453	0.00%
2022/03/10	1	9.24	3	9.31	9.30	-2	6,458	-0.03%
2022/03/09	2	9.10	2	9.15	9.15	0	6,456	0.00%
2022/03/08	14.2	9.04	5	9.04	9.01	9.2	6,471	0.14%
2022/03/07	16.1	9.20	5	9.18	9.17	11.1	6,471	0.17%
2022/03/04	5	9.51	5	9.47	9.44	0	6,609	0.00%
2022/03/03	4	9.52	3	9.59	9.59	1	6,602	0.02%
2022/03/02	3.1	9.47	3	9.44	9.47	0.1	6,639	0.00%
2022/03/01	2	9.50	2	9.51	9.57	0	6,652	0.00%
2022/02/25	7	9.46	3	9.47	9.43	4	6,668	0.06%
2022/02/24	4	9.41	3	9.33	9.43	1	6,670	0.02%
2022/02/23	5	9.53	4	9.52	9.51	1	6,642	0.02%
2022/02/22	5	9.55	4	9.50	9.50	1	6,642	0.02%
2022/02/21	3	9.57	3	9.67	9.65	0	6,611	0.00%
2022/02/18	5	9.62	4	9.62	9.63	1	6,622	0.02%
2022/02/17	3	9.68	3	9.62	9.69	0	6,620	0.00%
2022/02/16	4	9.70	5	9.68	9.70	-1	6,617	-0.02%
2022/02/15	4	9.64	4	9.55	9.55	0	6,641	0.00%
2022/02/14	5	9.65	6	9.62	9.63	-1	6,638	-0.02%
2022/02/11	6	9.84	6	9.87	9.85	0	6,615	0.00%
2022/02/10	6	9.97	8.7	9.88	9.85	-2.7	6,626	-0.04%
2022/02/09	3	9.89	25.1	9.97	9.97	-22.1	6,627	-0.33%
2022/02/08	14	9.79	6	9.79	9.84	8	6,634	0.12%
2022/02/07	7	9.56	3	9.73	9.71	4	6,710	0.06%
2022/01/26	8	9.47	11	9.44	9.45	-3	6,704	-0.04%
2022/01/25	6	9.68	7	9.53	9.45	-1	6,687	-0.01%
2022/01/24	7	9.78	11	9.73	9.78	-4	6,613	-0.06%
2022/01/21	20	9.97	9	9.93	9.90	11	6,555	0.17%
2022/01/20	9	10.21	5	10.34	10.20	4	6,482	0.06%
2022/01/19	1	10.05	38	10.20	10.05	-37	6,359	-0.58%
2022/01/18	10	9.93	6.1	9.84	9.80	3.9	6,266	0.06%
2022/01/17	1	9.95	2	10.05	10.05	-1	6,218	-0.02%
2022/01/14	6	9.81	6	9.88	9.80	0	6,190	0.00%
2022/01/13	5	10.10	6	10.00	10.00	-1	6,126	-0.02%
2022/01/12	15	10.20	7	10.15	10.10	8	6,061	0.13%
2022/01/11	7	10.27	38	10.34	10.10	-31	6,006	-0.52%
2022/01/10	13	10.61	6	10.60	10.60	7	5,829	0.12%
2022/01/07	24	10.85	10	10.66	10.60	14	5,747	0.24%
2022/01/06	9	11.09	11	11.05	11.00	-2	5,605	-0.04%
2022/01/05	105.1	11.29	13.2	11.32	11.25	91.9	5,463	1.68%	大買/
2022/01/04	21	11.47	139.3	11.32	11.65	-118.3	5,238	-2.26%	大賣/鉅額交易
2022/01/03	135	11.45	72	11.38	11.40	63	4,828	1.30%	大買/
2021/12/30	93.1	11.69	316	11.24	11.75	-223	4,470	-4.99%	大賣/鉅額交易
2021/12/29	289	10.45	75.3	11.06	11.25	213.7	3,769	5.67%	大買/鉅額交易
2021/12/28	69	10.39	21	10.26	10.25	48	3,205	1.50%
2021/12/27	19	10.14	29.1	10.15	10.25	-10.1	3,139	-0.32%
2021/12/24	9	10.05	59	10.01	9.97	-50	3,049	-1.64%
2021/12/23	72	10.03	12	10.00	9.97	60	2,973	2.02%
2021/12/22	18	9.89	4	9.91	9.90	14	2,868	0.49%
2021/12/21	4	9.47	10	9.47	9.50	-6	2,749	-0.22%
2021/12/20	10	9.49	7	9.45	9.49	3	2,772	0.11%
2021/12/17	4	9.44	7	9.46	9.50	-3	2,775	-0.11%
2021/12/16	10	9.69	6	9.55	9.47	4	2,760	0.14%
2021/12/15	5	9.46	1	9.45	9.45	4	2,712	0.15%
2021/12/14	1	9.42	2	9.68	9.42	-1	2,690	-0.04%
2021/12/13	0	0.00	2	9.85	9.82	-2	2,609	-0.08%
2021/12/10	56	10.12	12	10.21	9.93	44	2,513	1.75%
2021/12/09	12	9.63	46	10.13	10.15	-34	2,274	-1.49%
2021/12/08	1	9.26	4	9.27	9.26	-3	2,023	-0.15%
2021/12/07	2	9.17	0	0.00	9.15	2	2,006	0.10%
2021/12/06	5	9.12	0	0.00	9.11	5	2,009	0.25%
2021/12/02	1	9.11	1	9.22	9.15	0	1,999	0.00%
2021/12/01	2	9.26	0	0.00	9.24	2	1,987	0.10%
2021/11/30	7	9.19	72	9.19	8.90	-65	1,968	-3.30%
2021/11/29	1	9.10	50	9.13	9.11	-49	1,823	-2.69%
2021/11/26	17	9.28	0	0.00	9.20	17	1,829	0.93%
2021/11/24	8	9.52	0	0.00	9.51	8	1,751	0.46%
2021/11/22	0	0.00	2	9.69	9.66	-2	1,728	-0.12%
2021/11/19	102	9.62	3	9.56	9.56	99	1,727	5.73%	大買/
2021/11/18	6	9.59	9.5	9.59	9.58	-3.5	1,736	-0.20%
2021/11/17	6	9.60	5	9.57	9.63	1	1,766	0.06%
2021/11/16	15	9.56	0	0.00	9.56	15	1,793	0.84%
2021/11/15	2	9.58	2	9.54	9.54	0	1,798	0.00%
2021/11/12	8	9.60	0	0.00	9.56	8	1,807	0.44%
2021/11/11	0	0.00	1	9.80	9.76	-1	1,798	-0.06%
2021/11/10	0	0.00	0.5	9.83	9.88	-0.5	1,843	-0.03%
2021/11/08	5	9.98	0	0.00	9.95	5	1,969	0.25%
2021/11/05	1	9.97	1	9.95	9.94	0	2,105	0.00%
2021/11/04	2	9.91	0	0.00	10.10	2	2,265	0.09%
2021/11/03	1	9.81	0	0.00	9.77	1	2,746	0.04%
2021/10/28	2	9.83	0	0.00	9.90	2	3,040	0.07%
2021/10/27	1	9.70	5	9.66	9.70	-4	3,030	-0.13%
2021/10/26	1	9.68	5	9.66	9.70	-4	3,032	-0.13%
2021/10/22	0	0.00	1	9.50	9.54	-1	3,050	-0.03%
2021/10/21	5	9.50	101	9.50	9.54	-96	3,073	-3.12%	大賣/
2021/10/19	1	9.44	1	9.46	9.46	0	3,115	0.00%
2021/10/18	0	0.00	0	9.32	9.38	0	3,139	0.00%
2021/10/13	1	9.21	0	0.00	9.25	1	3,257	0.03%
2021/10/12	0	0.00	4	9.24	9.35	-4	3,286	-0.12%
2021/10/07	2	9.20	0	0.00	9.29	2	3,327	0.06%
2021/10/05	36	9.05	5	9.09	9.28	31	3,379	0.92%
2021/10/04	19	9.21	7	9.17	9.15	12	3,397	0.35%
2021/10/01	30	9.42	0	0.00	9.45	30	3,393	0.88%
2021/09/30	20	9.54	0	0.00	9.64	20	3,403	0.59%
2021/09/29	4.5	9.53	1	9.50	9.57	3.5	3,442	0.10%
2021/09/28	1	9.65	1	9.64	9.68	0	3,502	0.00%
2021/09/27	2	9.63	1	9.73	9.71	1	3,672	0.03%
2021/09/24	0	0.00	0.5	9.55	9.59	-0.5	3,853	-0.01%
2021/09/23	1	9.56	3	9.54	9.57	-2	3,863	-0.05%
2021/09/22	2	9.49	2	9.48	9.53	0	3,917	0.00%
2021/09/17	2	9.58	0	0.00	9.62	2	3,924	0.05%
2021/09/14	0	0.00	4	9.54	9.60	-4	3,944	-0.10%
2021/09/13	4	9.58	4	9.59	9.60	0	3,960	0.00%
2021/09/10	3	9.59	106.1	9.60	9.59	-103.1	4,010	-2.57%	大賣/鉅額交易
2021/09/09	6	9.56	7.2	9.52	9.59	-1.2	4,037	-0.03%
2021/09/08	4	9.56	7	9.49	9.47	-3	4,035	-0.07%
2021/09/07	8	9.68	7	9.56	9.60	1	4,050	0.02%
2021/09/06	6	9.83	27	9.77	9.66	-21	4,053	-0.52%
2021/09/03	3	9.91	55	9.92	9.88	-52	4,049	-1.28%
2021/09/02	63	9.96	9	9.78	9.90	54	4,044	1.34%
2021/09/01	9	9.82	8	9.83	9.83	1	4,023	0.02%
2021/08/31	3	9.60	13	9.62	9.69	-10	4,015	-0.25%
2021/08/30	8	9.63	31	9.65	9.64	-23	4,050	-0.57%
2021/08/27	72	9.69	4	9.68	9.67	68	4,068	1.67%
2021/08/26	9	9.69	94.5	9.68	9.68	-85.5	4,103	-2.08%
2021/08/25	54	9.68	4	9.70	9.67	50	4,136	1.21%
2021/08/24	13	9.59	15	9.54	9.59	-2	4,151	-0.05%
2021/08/23	3	9.50	5	9.57	9.58	-2	4,196	-0.05%
2021/08/20	5	9.50	7	9.41	9.43	-2	4,200	-0.05%
2021/08/19	61	9.63	9	9.58	9.55	52	4,214	1.23%
2021/08/18	63	9.80	11	9.82	9.82	52	4,214	1.23%
2021/08/17	10	9.59	10	9.58	9.82	0	4,233	0.00%
2021/08/16	2	9.58	118	9.54	9.53	-116	4,225	-2.75%	大賣/鉅額交易
2021/08/13	13	10.06	13	9.94	9.91	0	4,188	0.00%
2021/08/12	16	10.34	51	10.23	10.15	-35	4,177	-0.84%
2021/08/11	54	10.69	21	10.62	10.65	33	4,159	0.79%
2021/08/10	23	10.91	46	10.76	10.40	-23	4,112	-0.56%
2021/08/09	76	11.58	140.6	11.52	11.50	-64.6	4,094	-1.58%	大賣/
2021/08/06	163	11.40	13.3	11.40	11.40	149.7	3,679	4.07%	大買/鉅額交易
2021/08/05	5	10.30	41.8	10.40	10.40	-36.8	3,635	-1.01%
2021/08/04	8	9.45	7.8	9.46	9.46	0.2	3,665	0.01%
2021/08/03	5	9.47	4	9.43	9.42	1	3,794	0.03%
2021/08/02	3	9.52	33	9.50	9.46	-30	3,851	-0.78%
2021/07/30	5	9.57	5	9.57	9.54	0	3,889	0.00%
2021/07/29	7	9.57	9	9.58	9.58	-2	3,959	-0.05%
2021/07/28	26	9.64	15	9.58	9.56	11	4,050	0.27%
2021/07/27	12	9.94	14	9.85	9.78	-2	4,183	-0.05%
2021/07/26	15	9.94	18.2	10.00	10.00	-3.2	4,288	-0.07%
2021/07/23	8	9.70	8	9.75	9.75	0	4,398	0.00%
2021/07/22	9	9.63	11	9.61	9.60	-2	4,517	-0.04%
2021/07/21	9	9.90	8	9.60	9.58	1	4,589	0.02%
2021/07/20	8	9.93	16	9.91	9.89	-8	4,712	-0.17%
2021/07/19	61	9.97	13	10.06	10.10	48	4,873	0.98%
2021/07/16	61	9.99	40	10.00	9.95	21	5,379	0.39%
2021/07/15	10	9.92	37	9.94	9.94	-27	6,101	-0.44%
2021/07/14	14	9.87	9	9.80	9.72	5	6,521	0.08%
2021/07/13	14	9.95	11	9.88	9.86	3	6,684	0.04%
2021/07/12	13	9.96	73	9.94	9.90	-60	6,768	-0.89%
2021/07/09	22	9.99	63	9.91	9.90	-41	6,811	-0.60%
2021/07/08	20	9.93	13	9.93	9.88	7	6,906	0.10%
2021/07/07	13	9.98	14.3	9.89	9.86	-1.3	7,050	-0.02%
2021/07/06	11	10.09	8	9.97	9.96	3	7,140	0.04%
2021/07/05	21	10.04	22	10.22	10.20	-1	7,236	-0.01%
2021/07/02	89	10.00	105	10.20	9.90	-16	7,364	-0.22%	大賣/
2021/07/01	89	9.83	40	10.04	10.15	49	7,257	0.68%
2021/06/30	24	9.21	15	9.26	9.24	9	7,216	0.12%
2021/06/29	29	9.24	10	9.18	9.16	19	7,237	0.26%
2021/06/28	58	9.33	7.5	9.32	9.32	50.5	7,271	0.69%
2021/06/25	63	9.49	9	9.48	9.42	54	7,458	0.72%
2021/06/24	14	9.46	10	9.45	9.46	4	7,543	0.05%
2021/06/23	10	9.41	16	9.39	9.43	-6	7,676	-0.08%
2021/06/22	13	9.36	12	9.32	9.32	1	7,680	0.01%
2021/06/21	10	9.45	9	9.32	9.31	1	7,686	0.01%
2021/06/18	7	9.74	12	9.65	9.64	-5	7,719	-0.06%
2021/06/17	7	9.68	8	9.75	9.77	-1	7,809	-0.01%
2021/06/16	11	9.81	11	9.76	9.68	0	7,836	0.00%
2021/06/15	8	9.81	12	9.82	9.77	-4	7,863	-0.05%
2021/06/11	9	9.88	7	9.81	9.81	2	7,876	0.03%
2021/06/09	9	9.93	13	9.86	9.78	-4	7,892	-0.05%
2021/06/08	9	9.98	9	10.01	10.00	0	7,900	0.00%
2021/06/07	17	9.96	11	9.93	9.91	6	7,915	0.08%
2021/06/04	8	10.17	9	10.14	10.10	-1	7,895	-0.01%
2021/06/03	10	10.16	9	10.18	10.15	1	7,899	0.01%
2021/06/02	10	10.16	13	10.12	10.10	-3	7,873	-0.04%
2021/06/01	10	10.09	10	10.15	10.15	0	7,850	0.00%
2021/05/31	12	9.92	20	10.01	10.00	-8	7,835	-0.10%
2021/05/28	7	9.57	17	9.73	9.75	-10	7,797	-0.13%
2021/05/27	16	9.58	14	9.56	9.45	2	7,779	0.03%
2021/05/26	11	9.56	14	9.62	9.63	-3	7,747	-0.04%
2021/05/25	14	9.53	12.8	9.58	9.56	1.2	7,756	0.02%
2021/05/24	12	9.24	13	9.45	9.41	-1	7,789	-0.01%
2021/05/21	12	9.43	12	9.38	9.38	0	7,817	0.00%
2021/05/20	14	9.14	39	9.27	9.20	-25	7,829	-0.32%
2021/05/19	10	8.95	22	8.93	9.08	-12	7,813	-0.15%
2021/05/18	31	8.74	31	8.95	9.04	0	7,769	0.00%
2021/05/17	38	8.44	24	8.41	8.37	14	7,684	0.18%
2021/05/14	21	9.66	15	9.30	9.30	6	7,592	0.08%
2021/05/13	47	9.56	16	9.67	9.61	31	7,488	0.41%
2021/05/12	30	10.50	33.2	10.19	9.95	-3.2	7,372	-0.04%
2021/05/11	25	10.86	15	10.42	10.40	10	7,214	0.14%
2021/05/10	19	11.14	22.3	11.30	11.20	-3.3	7,096	-0.05%
2021/05/07	16	11.03	13	11.18	11.25	3	7,074	0.04%
2021/05/06	20	11.09	18	10.90	10.85	2	7,054	0.03%
2021/05/05	18.6	11.16	14	11.29	10.95	4.6	6,988	0.07%
2021/05/04	22	11.92	120	10.87	11.15	-98	6,914	-1.42%	大賣/
2021/05/03	24	12.28	21	12.04	11.95	3	6,757	0.04%
2021/04/29	24	12.83	38	12.72	12.45	-14	6,688	-0.21%
2021/04/28	122	12.77	46	12.77	12.80	76	6,581	1.15%	大買/
2021/04/27	41	12.56	20	12.67	12.60	21	6,603	0.32%
2021/04/26	30	12.55	121	12.71	12.80	-91	6,606	-1.38%	大賣/
2021/04/23	115	12.26	23.3	12.00	12.20	91.7	6,475	1.42%	大買/
2021/04/22	64.1	12.63	24	12.22	12.10	40.1	6,339	0.63%
2021/04/21	73	13.36	411.4	13.58	13.35	-338.4	5,837	-5.80%	大賣/鉅額交易
2021/04/20	403	12.48	16.2	12.87	12.90	386.8	5,116	7.56%	大買/鉅額交易
2021/04/19	3	11.62	62.2	11.73	11.75	-59.2	4,727	-1.25%
2021/04/16	7.2	11.20	8	11.29	11.35	-0.8	4,570	-0.02%
2021/04/15	10	11.05	10	11.14	11.15	0	4,514	0.00%
2021/04/14	11	10.96	19	10.84	11.10	-8	4,503	-0.18%
2021/04/13	76	11.43	15	11.35	11.00	61	4,482	1.36%
2021/04/12	11	11.00	29.3	11.12	11.20	-18.3	4,375	-0.42%
2021/04/09	24	11.20	123	11.06	11.00	-99	4,303	-2.30%	大賣/
2021/04/08	73	11.17	50.7	11.16	11.20	22.3	4,228	0.53%
2021/04/07	8	10.81	8	10.84	10.90	0	4,120	0.00%
2021/04/06	12	10.92	18	10.88	10.80	-6	4,131	-0.15%
2021/04/01	4	10.50	10	10.50	10.50	-6	4,043	-0.15%
2021/03/31	18	10.60	88	10.66	10.50	-70	4,142	-1.69%
2021/03/30	96	10.70	101	10.63	10.75	-5	4,362	-0.11%	大賣/
2021/03/29	12	10.35	309	10.38	10.40	-297	4,267	-6.96%	大賣/鉅額交易
2021/03/26	314	10.54	105	10.51	10.50	209	4,228	4.94%	大買/大賣/鉅額交易
2021/03/25	14	10.29	13	10.25	10.20	1	4,168	0.02%
2021/03/24	3	10.28	6	10.33	10.40	-3	4,211	-0.07%
2021/03/23	8	10.52	28	10.49	10.30	-20	4,220	-0.47%
2021/03/22	27	10.63	1	10.55	10.70	26	4,224	0.62%
2021/03/19	104	10.35	67	10.30	10.25	37	4,164	0.89%	大買/
2021/03/18	8	10.36	0	0.00	10.40	8	4,191	0.19%
2021/03/17	0.3	10.20	0.5	10.10	10.20	-0.2	4,353	-0.01%
2021/03/15	9	10.19	3	10.15	10.20	6	4,705	0.13%
2021/03/12	1	10.15	2.2	10.19	10.20	-1.2	5,115	-0.02%
2021/03/11	5	10.23	2	10.20	10.20	3	5,812	0.05%
2021/03/10	0.5	10.10	1	10.15	10.15	-0.5	5,905	-0.01%
2021/03/09	3	10.07	3	10.05	10.05	0	6,132	0.00%
2021/03/08	9	10.14	4	10.10	10.10	5	6,247	0.08%
2021/03/05	53	10.15	4	10.15	10.10	49	6,490	0.75%
2021/03/04	77	10.24	0	0.00	10.30	77	6,734	1.14%
2021/03/03	3	10.18	3	10.25	10.15	0	6,827	0.00%
2021/03/02	7	10.33	2.1	10.25	10.20	4.9	7,054	0.07%
2021/02/26	10	10.36	4.3	10.40	10.45	5.7	7,239	0.08%
2021/02/25	4	10.53	4	10.55	10.55	0	7,266	0.00%
2021/02/24	4	10.59	74	10.69	10.45	-70	7,299	-0.96%
2021/02/23	15	10.55	4	10.55	10.60	11	7,284	0.15%
2021/02/22	6	10.45	65	10.45	10.45	-59	7,350	-0.80%
2021/02/19	2	10.10	52	10.26	10.40	-50	7,398	-0.68%
2021/02/18	64	10.19	2.1	10.15	10.10	61.9	7,385	0.84%
2021/02/17	54	9.96	18.2	9.99	10.10	35.8	7,394	0.48%
2021/02/05	6	10.00	189	10.02	9.91	-183	7,387	-2.48%	大賣/鉅額交易
2021/02/04	3	10.12	5	10.05	10.10	-2	7,331	-0.03%
2021/02/03	102	10.25	1	10.15	10.15	101	7,320	1.38%	大買/鉅額交易
2021/02/02	6	10.17	6.1	10.20	10.20	-0.1	7,341	0.00%
2021/02/01	2	10.10	3.5	10.18	10.15	-1.5	7,348	-0.02%
2021/01/28	1	10.25	1	10.30	10.20	0	7,437	0.00%
2021/01/27	0	0.00	0	10.30	10.35	0	7,434	0.00%
2021/01/26	11	10.40	0.2	10.35	10.30	10.8	7,448	0.14%
2021/01/25	11	10.45	80.1	10.44	10.40	-69.1	7,451	-0.93%
2021/01/22	110.4	10.59	55	10.30	10.60	55.4	7,455	0.74%	大買/
2021/01/21	0	0.00	90	10.62	10.35	-90	7,446	-1.21%
2021/01/20	36	10.65	140	10.83	10.55	-104	7,483	-1.39%	大賣/鉅額交易
2021/01/19	40	10.84	6	10.46	11.20	34	7,358	0.46%
2021/01/18	0	0.00	2	10.15	10.20	-2	7,326	-0.03%
2021/01/15	0	0.00	1	10.45	10.30	-1	7,334	-0.01%
2021/01/14	3	10.60	1	10.55	10.50	2	7,375	0.03%
2021/01/13	2	10.60	4.1	10.57	10.55	-2.1	7,438	-0.03%
2021/01/12	3.2	10.49	17	10.47	10.35	-13.8	7,503	-0.18%
2021/01/11	1	10.60	0	0.00	10.60	1	7,617	0.01%
2021/01/08	0.3	10.60	1	10.55	10.65	-0.7	7,992	-0.01%
2021/01/07	70	10.75	2	10.80	10.65	68	8,153	0.83%
2021/01/06	2	10.70	16	10.71	10.60	-14	8,144	-0.17%
2021/01/05	12	10.85	1	10.90	10.85	11	8,141	0.14%
2021/01/04	100	10.90	12.6	10.92	10.90	87.4	8,296	1.05%
2020/12/31	0	0.00	2.2	11.04	10.90	-2.2	8,498	-0.03%
2020/12/30	2	11.10	0	0.00	11.00	2	8,655	0.02%
2020/12/29	50	11.19	0	0.00	11.05	50	8,752	0.57%
2020/12/28	71	11.20	7	11.20	11.20	64	8,855	0.72%
2020/12/25	0	0.00	124	11.38	11.35	-124	8,937	-1.39%	大賣/鉅額交易
2020/12/24	8	11.70	49	11.17	11.55	-41	8,998	-0.46%
2020/12/23	1	11.05	2	10.85	11.05	-1	8,876	-0.01%
2020/12/22	13	10.79	0	0.00	10.65	13	8,902	0.15%
2020/12/21	0	0.00	43	11.00	10.95	-43	9,078	-0.47%
2020/12/18	0	0.00	1	10.85	10.80	-1	9,291	-0.01%
2020/12/17	12	10.65	0	0.00	10.75	12	9,370	0.13%
2020/12/16	11	10.79	0.5	10.70	10.80	10.5	9,538	0.11%
2020/12/15	13	10.78	10	10.72	10.65	3	9,633	0.03%
2020/12/14	0	0.00	3	10.75	10.95	-3	9,739	-0.03%
2020/12/11	37	11.08	10	11.45	10.90	27	9,948	0.27%
2020/12/10	92	11.44	1	11.35	11.45	91	10,159	0.90%
2020/12/09	40.1	11.61	10.1	11.92	11.75	30	10,542	0.28%
2020/12/08	37	11.92	240	11.99	11.95	-203	11,314	-1.79%	大賣/鉅額交易
2020/12/07	203	11.94	140.1	12.14	12.30	62.9	11,057	0.57%	大買/大賣/
2020/12/04	0.5	11.10	80	11.23	11.20	-79.5	10,467	-0.76%
2020/12/03	81	11.73	32.6	11.28	11.25	48.4	10,447	0.46%
2020/12/02	39	11.23	1	11.10	11.10	38	10,410	0.37%
2020/12/01	82	10.91	28	11.33	11.40	54	10,667	0.51%
2020/11/30	5	11.49	61.3	11.51	11.00	-56.3	10,487	-0.54%
2020/11/27	0	0.00	45.2	11.21	11.20	-45.2	10,355	-0.44%
2020/11/26	52.4	11.12	6	11.23	11.20	46.4	10,322	0.45%
2020/11/25	3.2	11.06	24	10.70	11.15	-20.8	10,155	-0.20%
2020/11/24	4	10.45	0.5	10.40	10.50	3.5	10,123	0.03%
2020/11/23	25	10.50	5.7	10.54	10.50	19.3	10,210	0.19%
2020/11/20	1	10.75	195	10.81	10.70	-194	10,250	-1.89%	大賣/鉅額交易
2020/11/19	193	10.89	175	10.67	10.80	18	10,348	0.17%	大買/大賣/
2020/11/18	172	10.69	0.3	10.50	10.60	171.7	10,504	1.63%	大買/鉅額交易
2020/11/17	0	0.00	36	10.39	10.30	-36	10,527	-0.34%
2020/11/16	1	10.40	2.5	10.40	10.35	-1.5	10,691	-0.01%
2020/11/13	7	10.45	0	0.00	10.50	7	11,339	0.06%
2020/11/12	2.7	10.37	6	10.40	10.40	-3.3	11,765	-0.03%
2020/11/11	18	10.36	16.2	10.44	10.35	1.8	11,900	0.01%
2020/11/10	14	10.46	2	10.53	10.40	12	11,905	0.10%
2020/11/09	30.4	10.60	3.6	10.66	10.60	26.7	11,936	0.22%
2020/11/06	35	10.79	7	10.60	10.70	28	12,028	0.23%
2020/11/05	8	10.95	7.3	10.63	10.85	0.7	12,035	0.01%
2020/11/04	44	10.56	3	10.57	10.40	41	11,987	0.34%
2020/11/03	3	10.55	0	0.00	10.45	3	12,058	0.02%
2020/10/30	0.7	10.40	1	10.50	10.40	-0.3	12,130	0.00%
2020/10/29	1	10.55	96	10.40	10.50	-95	12,205	-0.78%
2020/10/28	93	10.95	41	10.80	10.70	52	12,258	0.42%
2020/10/26	37.5	10.60	4	10.56	10.50	33.5	12,347	0.27%
2020/10/22	2	10.83	7	10.75	10.75	-5	12,372	-0.04%
2020/10/21	43	11.26	36	11.30	11.10	7	12,432	0.06%
2020/10/20	7	11.57	261	11.82	11.55	-254	12,409	-2.05%	大賣/鉅額交易
2020/10/19	271.1	11.93	545	11.79	11.75	-273.9	12,444	-2.20%	大買/大賣/鉅額交易
2020/10/16	505	11.59	381	11.43	11.70	124	12,426	1.00%	大買/大賣/鉅額交易
2020/10/15	330	11.11	78.9	10.41	11.35	251.1	12,199	2.06%	大買/鉅額交易
2020/10/14	1	10.30	1.2	10.34	10.35	-0.2	12,315	0.00%
2020/10/13	6	10.36	54	10.59	10.35	-48	12,609	-0.38%
2020/10/12	54.6	11.14	13	10.97	10.80	41.6	13,172	0.32%
2020/09/28	67	5.60	24	5.56	5.53	43	13,380	0.32%
2020/09/25	63	5.76	17.2	5.63	5.64	45.8	13,275	0.34%
2020/09/24	12	5.89	77	5.88	5.81	-65	13,135	-0.49%
2020/09/23	13	6.01	5	6.02	6.00	8	13,040	0.06%
2020/09/22	17	6.00	73	6.00	6.00	-56	13,076	-0.43%
2020/09/21	21	6.09	0	0.00	6.01	21	13,134	0.16%
2020/09/18	12	6.15	20	6.16	6.11	-8	13,122	-0.06%
2020/09/17	63	6.23	198	6.25	6.18	-135	13,170	-1.03%	大賣/鉅額交易
2020/09/16	253	6.28	50	6.35	6.29	203	13,261	1.53%	大買/鉅額交易
2020/09/15	84	6.27	10	6.30	6.36	74	13,174	0.56%
2020/09/14	21	6.46	3	6.40	6.35	18	12,959	0.14%
2020/09/11	28	6.47	75	6.50	6.43	-47	12,898	-0.36%
2020/09/10	63	6.52	58.2	6.45	6.42	4.8	12,756	0.04%
2020/09/09	57	6.39	15	6.39	6.40	42	12,649	0.33%
2020/09/08	8	6.46	26	6.46	6.25	-18	12,571	-0.14%
2020/09/07	38	6.60	184	6.55	6.54	-146	12,413	-1.18%	大賣/鉅額交易
2020/09/04	175	6.63	760	6.41	6.51	-585	12,147	-4.82%	大買/大賣/鉅額交易
2020/09/03	786	6.66	223	6.31	6.69	563	11,812	4.77%	大買/大賣/鉅額交易
2020/09/02	150	6.04	13	6.02	6.18	137	10,890	1.26%	大買/鉅額交易
2020/09/01	21	6.01	61	5.95	6.01	-40	10,833	-0.37%
2020/08/31	0	0.00	81	5.89	5.87	-81	10,824	-0.75%
2020/08/28	6	5.96	107	6.01	5.92	-101	10,883	-0.93%	大賣/鉅額交易
2020/08/27	111	6.04	6	6.00	6.12	105	10,860	0.97%	大買/鉅額交易
2020/08/26	3	5.89	14	5.90	5.89	-11	10,522	-0.10%
2020/08/25	3	5.84	9	5.89	5.85	-6	10,518	-0.06%
2020/08/24	10	5.69	0	0.00	5.69	10	10,517	0.10%
2020/08/21	5	5.54	1	5.68	5.70	4	10,590	0.04%
2020/08/20	16	5.69	15	5.55	5.55	1	10,736	0.01%
2020/08/19	6	5.99	54	6.02	5.89	-48	10,655	-0.45%
2020/08/18	57	6.05	51	6.03	6.02	6	10,641	0.06%
2020/08/17	26	6.02	53	6.09	6.07	-27	10,739	-0.25%
2020/08/14	55	6.00	4	6.02	6.04	51	10,833	0.47%
2020/08/13	15	5.84	4	5.85	5.77	11	11,006	0.10%
2020/08/12	56	5.82	13	5.73	5.88	43	11,446	0.38%
2020/08/11	153	6.07	298	6.22	5.94	-145	12,223	-1.19%	大買/大賣/鉅額交易
2020/08/10	279	6.07	2	5.92	6.13	277	11,838	2.34%	大買/鉅額交易
2020/08/07	4	5.58	84	5.58	5.58	-80	11,704	-0.68%
2020/08/06	3	5.54	11	5.52	5.51	-8	11,958	-0.07%
2020/08/05	1	5.54	100	5.54	5.52	-99	12,396	-0.80%
2020/08/04	11	5.51	2	5.51	5.54	9	12,581	0.07%
2020/08/03	1	5.37	2	5.46	5.37	-1	12,865	-0.01%
2020/07/31	11	5.44	2	5.38	5.36	9	12,874	0.07%
2020/07/30	0	0.00	4	5.40	5.45	-4	12,845	-0.03%
2020/07/29	0	0.00	1	5.26	5.20	-1	12,752	-0.01%
2020/07/28	151	5.15	1	5.15	5.16	150	12,758	1.18%	大買/鉅額交易
2020/07/27	20	5.27	32	5.24	5.20	-12	12,756	-0.09%
2020/07/24	7	5.44	23	5.36	5.39	-16	12,716	-0.13%
2020/07/23	0	0.00	40	5.65	5.60	-40	12,657	-0.32%
2020/07/22	20	5.55	0	0.00	5.65	20	12,643	0.16%
2020/07/21	0	0.00	110	5.51	5.48	-110	12,557	-0.88%	大賣/鉅額交易
2020/07/20	7	5.47	11	5.50	5.45	-4	12,522	-0.03%
2020/07/17	163	5.47	1	5.37	5.41	162	12,490	1.30%	大買/鉅額交易
2020/07/16	5	5.57	10	5.67	5.61	-5	12,411	-0.04%
2020/07/15	9	5.69	4.3	5.71	5.63	4.7	12,360	0.04%
2020/07/14	15	5.71	52	5.69	5.77	-37	12,309	-0.30%
2020/07/13	3	5.90	92	5.91	5.92	-89	12,195	-0.73%
2020/07/10	46	6.03	78	5.96	5.90	-32	12,102	-0.26%
2020/07/09	58	5.81	26	5.85	5.77	32	11,802	0.27%
2020/07/08	45	6.24	129	6.12	6.12	-84	11,498	-0.73%	大賣/
2020/07/07	55	5.70	6	5.49	5.84	49	10,895	0.45%
2020/07/06	0	0.00	3	5.34	5.31	-3	10,586	-0.03%
2020/07/03	150	5.22	3	5.33	5.23	147	10,535	1.40%	大買/鉅額交易
2020/07/02	4	5.24	4	5.25	5.25	0	10,531	0.00%
2020/07/01	16	5.37	1	5.33	5.30	15	10,472	0.14%
2020/06/30	6	5.00	3	5.06	5.24	3	10,311	0.03%
2020/06/29	4	5.05	0	0.00	5.01	4	10,136	0.04%
2020/06/24	27	5.04	0	0.00	5.04	27	10,025	0.27%
2020/06/23	8	5.21	26	5.13	5.14	-18	9,827	-0.18%
2020/06/22	14	5.32	4	5.31	5.31	10	9,634	0.10%
2020/06/18	7	5.49	0	0.00	5.50	7	9,572	0.07%
2020/06/17	6	5.54	1	5.59	5.54	5	9,597	0.05%
2020/06/16	0	0.00	7	5.53	5.54	-7	9,633	-0.07%
2020/06/15	12	5.41	1	5.42	5.36	11	9,710	0.11%
2020/06/12	10	5.40	4	5.44	5.47	6	9,683	0.06%
2020/06/11	37	5.79	13	5.68	5.66	24	9,694	0.25%
2020/06/10	14	5.69	35.8	5.91	5.84	-21.8	9,621	-0.23%
2020/06/09	1	5.75	3	5.71	5.70	-2	9,608	-0.02%
2020/06/08	1	5.81	5	5.80	5.74	-4	9,640	-0.04%
2020/06/04	8	5.96	1	6.01	5.84	7	9,557	0.07%
2020/06/03	0	0.00	21	5.80	5.87	-21	9,500	-0.22%
2020/06/02	10	5.71	8	5.68	5.66	2	9,359	0.02%
2020/06/01	0	0.00	350	5.67	5.66	-350	9,332	-3.75%	大賣/鉅額交易
2020/05/29	3.4	5.61	4.9	5.66	5.69	-1.5	9,279	-0.02%
2020/05/28	2	5.65	32	5.73	5.61	-30	9,182	-0.33%
2020/05/27	15	5.77	33	5.71	5.80	-18	9,089	-0.20%
2020/05/26	2	5.57	12	5.61	5.59	-10	8,919	-0.11%
2020/05/25	52	5.65	4	5.58	5.57	48	8,848	0.54%
2020/05/22	61	5.67	4	5.80	5.70	57	8,761	0.65%
2020/05/21	46	5.65	17	5.79	5.62	29	8,606	0.34%
2020/05/20	39	5.66	13	5.83	5.95	26	8,366	0.31%
2020/05/19	45	5.79	27	5.83	5.79	18	7,940	0.23%
2020/05/18	39	6.75	31	6.59	6.40	8	7,425	0.11%
2020/05/15	351	7.10	19	7.10	7.10	332	6,484	5.12%	大買/鉅額交易
2020/05/14	5	6.46	44	6.46	6.46	-39	6,211	-0.63%
2020/05/13	48	5.87	32	5.87	5.88	16	5,918	0.27%
2020/05/12	13	5.32	1	5.35	5.35	12	5,527	0.22%
2020/05/11	0	0.00	8	4.80	4.87	-8	5,085	-0.16%
2020/05/08	31	4.44	1	4.59	4.43	30	4,875	0.62%
2020/05/07	2	4.76	2	4.84	4.84	0	4,499	0.00%
2020/05/06	2	4.91	2	4.85	4.84	0	4,462	0.00%
2020/05/05	2	4.91	1	4.89	4.91	1	4,515	0.02%
2020/04/30	0.4	5.00	2	5.06	5.04	-1.6	4,592	-0.04%
2020/04/29	2	4.99	2	5.05	4.99	0	4,634	0.00%
2020/04/28	2	5.00	12	5.05	4.99	-10	4,652	-0.21%
2020/04/27	2	5.00	12	5.00	5.00	-10	4,717	-0.21%
2020/04/24	18	4.78	11	4.77	4.79	7	4,701	0.15%
2020/04/23	10	4.82	10	4.81	4.79	0	4,722	0.00%
2020/04/22	5	4.56	8	4.69	4.70	-3	4,704	-0.06%
2020/04/21	7	4.84	9	4.63	4.63	-2	4,683	-0.04%
2020/04/20	8	4.92	0	0.00	4.92	8	4,629	0.17%
2020/04/17	2	5.04	36	5.10	4.99	-34	4,617	-0.74%
2020/04/16	35	5.01	1	5.05	5.05	34	4,550	0.75%
2020/04/15	1	5.05	13	5.05	5.09	-12	4,527	-0.27%
2020/04/14	2	4.88	1	4.94	4.94	1	4,493	0.02%
2020/04/10	13	4.84	6	4.87	4.84	7	4,574	0.15%
2020/04/09	5	4.88	25	4.90	4.86	-20	4,603	-0.43%
2020/04/08	10	4.83	2	4.65	4.82	8	4,523	0.18%
2020/04/07	17	4.50	14	4.48	4.52	3	4,451	0.07%
2020/04/06	4.1	4.31	5	4.34	4.33	-0.9	4,416	-0.02%
2020/04/01	3	4.24	2	4.28	4.39	1	4,439	0.02%
2020/03/31	12	4.33	1	4.26	4.24	11	4,415	0.25%
2020/03/27	1	4.15	5	4.16	4.15	-4	4,342	-0.09%
2020/03/25	4	4.25	0	0.00	4.20	4	4,378	0.09%
2020/03/20	12	3.78	0	0.00	3.78	12	4,419	0.27%
2020/03/19	0	0.00	8	3.44	3.44	-8	4,637	-0.17%
2020/03/18	6	3.91	32	3.85	3.82	-26	4,616	-0.56%
2020/03/17	8	3.78	3	3.86	3.87	5	4,644	0.11%
2020/03/16	3	3.99	5	4.08	3.97	-2	4,658	-0.04%
2020/03/13	2	4.06	3	4.07	4.15	-1	4,670	-0.02%
2020/03/12	2	4.51	27.1	4.51	4.50	-25.1	4,522	-0.55%
2020/03/11	4	4.90	4	5.02	4.90	0	4,477	0.00%
2020/03/10	6	4.75	0	0.00	4.95	6	4,460	0.13%
2020/03/09	10	5.00	2	5.05	4.95	8	4,407	0.18%
2020/03/06	3	5.22	0	0.00	5.22	3	4,367	0.07%
2020/03/05	5	5.35	20	5.33	5.32	-15	4,446	-0.34%
2020/03/02	0	0.00	1	5.15	5.23	-1	4,522	-0.02%
2020/02/27	3	5.50	0	0.00	5.34	3	4,556	0.07%
2020/02/25	10	5.62	0	0.00	5.63	10	4,651	0.21%
2020/02/24	10	5.86	0	0.00	5.76	10	4,677	0.21%
2020/02/20	10	5.94	0	0.00	5.94	10	4,693	0.21%
2020/02/18	1	5.95	0	0.00	5.94	1	4,753	0.02%
2020/02/12	3	6.03	10	6.02	6.01	-7	4,916	-0.14%
2020/02/11	1	5.98	0	0.00	6.00	1	4,895	0.02%
2020/02/10	10	5.86	0	0.00	5.88	10	4,894	0.20%
2020/02/04	15	5.60	0	0.00	5.90	15	5,053	0.30%
2020/01/30	20	5.99	5	6.08	5.99	15	4,890	0.31%
2020/01/17	0	0.00	1	6.75	6.71	-1	4,781	-0.02%
2020/01/15	0	0.00	50	6.79	6.76	-50	4,805	-1.04%
2020/01/14	0	0.00	5	6.77	6.74	-5	4,824	-0.10%
2020/01/13	10	6.73	1	6.72	6.70	9	4,876	0.18%
2020/01/10	0	0.00	3	6.75	6.73	-3	4,902	-0.06%
2020/01/08	60	6.74	0	0.00	6.71	60	4,936	1.22%
2020/01/06	5	6.92	0	0.00	6.80	5	4,938	0.10%
2020/01/03	5	7.15	0	0.00	7.02	5	4,869	0.10%
2020/01/02	5	7.13	0	0.00	7.14	5	4,808	0.10%
2019/12/30	20	7.20	0	0.00	7.15	20	4,968	0.40%
2019/12/24	2	7.11	0	0.00	7.10	2	5,254	0.04%
2019/12/19	0	0.00	4.7	7.16	7.16	-4.7	5,208	-0.09%
2019/12/17	5	7.28	10	7.27	7.25	-5	5,187	-0.10%
2019/12/16	10	7.21	0	0.00	7.49	10	5,088	0.20%
2019/12/13	0	0.00	5	7.19	7.19	-5	4,858	-0.10%
2019/12/12	0	0.00	15	7.14	7.15	-15	4,791	-0.31%
2019/12/11	10	7.23	0	0.00	7.23	10	4,752	0.21%
2019/12/10	10	7.15	0	0.00	7.10	10	4,633	0.22%
2019/12/05	0.4	6.90	0	0.00	6.93	0.4	4,580	0.01%
2019/12/04	7	6.95	2	6.93	6.92	5	4,654	0.11%
2019/12/03	5	6.98	64	7.02	7.03	-59	4,992	-1.18%
2019/12/02	66	7.07	0	0.00	7.08	66	5,470	1.21%
2019/11/28	3	7.00	1	7.05	7.04	2	5,477	0.04%
2019/11/26	0	0.00	25	7.00	6.92	-25	5,457	-0.46%
2019/11/25	22.7	7.08	0	0.00	7.06	22.7	5,383	0.42%
2019/11/22	0	0.00	4	6.93	6.90	-4	5,226	-0.08%
2019/11/21	5	6.88	0	0.00	6.88	5	5,237	0.10%
2019/11/19	1	7.00	0	0.00	7.01	1	5,245	0.02%
2019/11/14	5	7.17	1	7.25	7.05	4	5,320	0.08%
2019/11/12	5	7.35	1	7.50	7.35	4	5,284	0.08%
2019/11/11	1	7.47	0	0.00	7.44	1	5,234	0.02%
2019/11/07	0	0.00	20	7.82	7.82	-20	5,159	-0.39%
2019/11/04	1	7.84	0	0.00	8.02	1	5,174	0.02%
2019/11/01	1	8.02	0	0.00	7.99	1	5,071	0.02%
2019/10/30	0	0.00	4	8.16	8.16	-4	4,977	-0.08%
2019/10/28	0	0.00	10	8.35	8.31	-10	4,965	-0.20%
2019/10/25	1	8.35	0	0.00	8.35	1	4,993	0.02%
2019/10/24	5	8.41	0	0.00	8.37	5	4,991	0.10%
2019/10/22	0	0.00	58	8.61	8.50	-58	5,108	-1.14%
2019/10/21	58	8.59	0	0.00	8.65	58	5,288	1.10%
2019/10/18	1	8.45	60	8.43	8.45	-59	5,495	-1.07%
2019/10/17	0	0.00	3	8.38	8.41	-3	5,462	-0.05%
2019/10/15	0	0.00	3	8.38	8.37	-3	5,473	-0.05%
2019/10/14	1	8.48	4	8.49	8.43	-3	5,459	-0.05%
2019/10/09	6	8.48	0	0.00	8.45	6	5,445	0.11%
2019/10/07	16	8.61	4	8.60	8.60	12	5,401	0.22%
2019/10/04	21	8.82	4	8.78	8.77	17	5,300	0.32%
2019/10/03	13	9.09	0	0.00	8.95	13	5,249	0.25%
2019/10/02	0	0.00	1	9.02	8.96	-1	5,196	-0.02%
2019/10/01	1	8.78	1	9.01	8.79	0	5,056	0.00%
2019/09/27	1	8.74	0	0.00	8.76	1	4,953	0.02%
2019/09/26	0	0.00	40	9.01	8.92	-40	4,927	-0.81%
2019/09/25	0	0.00	30	8.99	8.97	-30	4,944	-0.61%
2019/09/24	55	9.17	5	9.20	9.11	50	4,961	1.01%
2019/09/23	10	9.12	5	9.29	9.12	5	4,952	0.10%
2019/09/19	5	9.19	1	9.15	9.05	4	4,885	0.08%
2019/09/18	2	9.05	6	8.90	9.04	-4	4,849	-0.08%
2019/09/17	7	8.90	0	0.00	8.90	7	4,809	0.15%
2019/09/12	3	8.86	0.7	8.80	8.81	2.3	4,788	0.05%
2019/09/11	63	8.90	0	0.00	8.82	63	4,798	1.31%
2019/09/10	8	8.98	0	0.00	8.91	8	4,768	0.17%
2019/09/09	0.3	8.90	0	0.00	8.93	0.3	4,785	0.01%
2019/09/06	1	9.07	0	0.00	9.06	1	4,769	0.02%
2019/09/05	20	9.58	38.8	9.37	9.13	-18.8	4,741	-0.40%
2019/09/04	10	9.26	45	9.15	9.75	-35	4,545	-0.77%
2019/09/03	26	8.75	3	8.97	8.88	23	4,129	0.56%
2019/09/02	0	0.00	4	8.61	8.68	-4	4,063	-0.10%
2019/08/28	1	8.55	0	0.00	8.53	1	4,030	0.02%
2019/08/27	1	8.54	0	0.00	8.53	1	4,045	0.02%
2019/08/26	4	8.57	0	0.00	8.54	4	4,071	0.10%
2019/08/22	0	0.00	10	9.01	8.84	-10	4,254	-0.24%
2019/08/21	1	8.81	0	0.00	8.77	1	4,214	0.02%
2019/08/20	6	9.01	24	8.96	8.87	-18	4,209	-0.43%
2019/08/19	25	8.72	2	8.87	8.79	23	4,153	0.55%
2019/08/15	1	8.49	2	8.48	8.49	-1	4,160	-0.02%
2019/08/13	5	8.65	2	8.75	8.65	3	4,231	0.07%
2019/08/12	10	8.75	0	0.00	8.70	10	4,330	0.23%
2019/08/08	0	0.00	2	8.94	8.86	-2	4,360	-0.05%
2019/08/07	20	8.82	0	0.00	8.84	20	4,436	0.45%
2019/08/06	0	0.00	1	8.94	8.95	-1	4,518	-0.02%
2019/08/02	1	8.53	1	8.56	8.51	0	4,660	0.00%
2019/07/29	1	8.97	4	8.98	8.96	-3	4,815	-0.06%
2019/07/26	0	0.00	5	9.13	9.10	-5	4,782	-0.10%
2019/07/25	2.7	9.09	0	0.00	9.09	2.7	4,767	0.06%
2019/07/24	51	9.13	10	9.15	9.21	41	4,753	0.86%
2019/07/23	1	9.24	0	0.00	9.15	1	4,775	0.02%
2019/07/22	5	9.35	4	9.21	9.48	1	4,604	0.02%
2019/07/17	0	0.00	10	8.51	8.66	-10	4,380	-0.23%
2019/07/15	1	8.52	42	8.53	8.54	-41	4,429	-0.93%
2019/07/12	0	0.00	1	8.70	8.66	-1	4,650	-0.02%
2019/07/11	0	0.00	5.5	8.80	8.75	-5.5	4,931	-0.11%
2019/07/10	0	0.00	0.5	8.68	8.71	-0.5	4,965	-0.01%
2019/07/09	1	8.75	0	0.00	8.68	1	5,012	0.02%
2019/07/05	0	0.00	2	9.11	9.05	-2	5,071	-0.04%
2019/07/02	0	0.00	10	9.17	9.12	-10	5,363	-0.19%
2019/06/28	11.5	9.11	10	9.08	9.04	1.5	5,438	0.03%
2019/06/27	0	0.00	10	9.19	9.12	-10	5,574	-0.18%
2019/06/26	1	9.08	31	9.09	9.15	-30	5,677	-0.53%
2019/06/24	28	9.20	10	9.17	9.32	18	5,948	0.30%
2019/06/21	0	0.00	1	9.47	9.31	-1	6,000	-0.02%
2019/06/20	0	0.00	5	9.43	9.50	-5	6,071	-0.08%
2019/06/18	0	0.00	2	9.43	9.42	-2	6,340	-0.03%
2019/06/17	5	9.43	55	9.49	9.42	-50	6,448	-0.78%
2019/06/14	0	0.00	0.5	9.32	9.36	-0.5	6,767	-0.01%
2019/06/13	0	0.00	2	9.38	9.32	-2	7,083	-0.03%
2019/06/12	12	9.64	57	9.22	9.42	-45	7,553	-0.60%
2019/06/11	66	8.90	1	9.11	9.11	65	7,877	0.83%
2019/06/10	0	0.00	6	8.57	8.87	-6	7,951	-0.08%
2019/06/06	5	8.55	0	0.00	8.45	5	8,026	0.06%
2019/06/05	0	0.00	2.3	8.51	8.46	-2.3	8,022	-0.03%
2019/06/03	1	8.41	0	0.00	8.35	1	8,028	0.01%
2019/05/30	1	8.56	20	8.62	8.59	-19	8,027	-0.24%
2019/05/29	21	8.88	1	8.79	8.78	20	8,003	0.25%
2019/05/22	0	0.00	0.5	8.28	8.32	-0.5	8,460	-0.01%
2019/05/21	10	8.17	0	0.00	8.21	10	8,451	0.12%
2019/05/17	2	8.40	0.1	8.21	8.21	1.9	8,436	0.02%
2019/05/16	1	8.70	0	0.00	8.61	1	8,382	0.01%
2019/05/15	57	8.98	3	9.10	8.96	54	8,373	0.64%
2019/05/14	1	8.56	0	0.00	8.65	1	8,346	0.01%
2019/05/13	15	8.82	30	8.96	8.72	-15	8,332	-0.18%
2019/05/10	6	9.67	13	9.50	9.42	-7	8,227	-0.09%
2019/05/09	20	9.53	3	9.59	9.21	17	8,185	0.21%
2019/05/08	21	9.83	0	0.00	9.81	21	8,130	0.26%
2019/05/07	1	10.05	0	0.00	10.00	1	8,134	0.01%
2019/05/03	1	10.25	0	0.00	10.25	1	8,115	0.01%
2019/04/29	1	10.45	38	10.52	10.35	-37	8,233	-0.45%
2019/04/26	1	10.75	0	0.00	10.70	1	8,187	0.01%
2019/04/25	2	10.80	0	0.00	10.80	2	8,320	0.02%
2019/04/24	2	10.85	0	0.00	10.80	2	8,451	0.02%
2019/04/23	0	0.00	2	10.85	10.85	-2	8,610	-0.02%
2019/04/22	2	10.88	0	0.00	10.85	2	8,609	0.02%
2019/04/18	9	10.98	17	11.10	10.90	-8	8,654	-0.09%
2019/04/17	6	11.32	11	11.34	11.40	-5	8,525	-0.06%
2019/04/16	15	10.93	0	0.00	10.85	15	8,287	0.18%
2019/04/15	1	10.90	0	0.00	10.95	1	8,364	0.01%
2019/04/12	0.8	10.90	100	10.90	10.90	-99.2	8,449	-1.17%
2019/04/11	121	11.03	100	11.10	11.00	21	8,713	0.24%	大買/
2019/04/10	2	11.15	13	11.17	11.10	-11	8,785	-0.13%
2019/04/09	106	10.91	0	0.00	10.90	106	8,731	1.21%	大買/鉅額交易
2019/04/08	5	11.20	0	0.00	11.15	5	8,692	0.06%
2019/04/03	2	11.20	0	0.00	11.20	2	8,751	0.02%
2019/04/02	0.5	11.10	7	11.17	11.15	-6.5	9,159	-0.07%
2019/04/01	7	11.37	0	0.00	11.20	7	9,330	0.08%
2019/03/29	2	11.50	11	11.50	11.35	-9	9,361	-0.10%
2019/03/28	5	11.90	55	11.88	11.60	-50	9,774	-0.51%
2019/03/27	44	11.63	12	11.83	11.75	32	9,897	0.32%
2019/03/26	13	11.60	29	11.46	11.75	-16	10,199	-0.16%
2019/03/25	10	11.45	1.9	11.30	11.35	8.1	10,238	0.08%
2019/03/22	20	11.90	22	11.86	11.65	-2	10,313	-0.02%
2019/03/21	26	11.58	11	11.49	11.70	15	10,209	0.15%
2019/03/20	10	11.60	28.4	11.41	11.45	-18.4	10,182	-0.18%
2019/03/19	32	11.72	60	12.08	11.35	-28	10,308	-0.27%
2019/03/18	53	11.99	56	11.94	12.15	-3	10,103	-0.03%
2019/03/15	50	11.75	36	11.86	11.85	14	9,940	0.14%
2019/03/14	20	11.55	25	11.89	12.10	-5	9,624	-0.05%
2019/03/13	0	0.00	4	11.13	11.00	-4	9,429	-0.04%
2019/03/12	20	11.04	117	10.99	10.90	-97	9,433	-1.03%	大賣/
2019/03/11	100	10.80	0	0.00	10.70	100	9,647	1.04%
2019/03/08	1	10.70	3	10.70	10.75	-2	10,012	-0.02%
2019/03/07	5	10.76	3	10.75	10.70	2	10,666	0.02%
2019/03/06	5	10.90	0	0.00	10.80	5	11,110	0.05%
2019/03/05	7	10.94	1	11.05	10.85	6	11,253	0.05%
2019/03/04	7	10.86	0	0.00	10.85	7	11,267	0.06%
2019/02/27	4	11.00	101	11.00	11.10	-97	11,263	-0.86%	大賣/
2019/02/26	14	11.12	110	11.44	11.10	-96	11,271	-0.85%	大賣/
2019/02/25	125	11.08	11	11.24	11.65	114	11,171	1.02%	大買/鉅額交易
2019/02/22	6	10.79	0	0.00	10.75	6	10,865	0.06%
2019/02/21	102	10.85	1.6	10.86	10.85	100.4	10,874	0.92%	大買/
2019/02/20	3	10.82	50	10.80	10.75	-47	10,930	-0.43%
2019/02/19	2	10.80	4	10.96	10.85	-2	11,044	-0.02%
2019/02/18	2	10.65	0	0.00	10.65	2	11,252	0.02%
2019/02/15	1	10.65	0	0.00	10.65	1	11,517	0.01%
2019/02/14	14.5	10.92	21	10.91	10.85	-6.5	11,661	-0.06%
2019/02/13	1	10.90	0	0.00	10.85	1	11,747	0.01%
2019/02/12	13	11.01	5	11.00	11.05	8	11,995	0.07%
2019/02/11	1.5	10.66	0	0.00	10.65	1.5	12,249	0.01%
2019/01/30	8	10.76	4	10.75	10.80	4	12,630	0.03%
2019/01/29	2	10.75	2	10.78	10.75	0	13,013	0.00%
2019/01/28	1	10.90	4	10.91	10.90	-3	13,062	-0.02%
2019/01/24	1	11.00	2	11.10	10.95	-1	13,388	-0.01%
2019/01/23	8	11.00	2	11.00	10.95	6	13,555	0.04%
2019/01/22	7.1	10.94	10	10.95	10.90	-2.9	13,619	-0.02%
2019/01/18	3	11.25	7	11.29	11.25	-4	13,840	-0.03%
2019/01/17	2	11.35	124	11.41	11.20	-122	13,909	-0.88%	大賣/鉅額交易
2019/01/16	15	11.79	73	11.72	11.70	-58	13,811	-0.42%
2019/01/15	68	11.56	8	11.76	11.70	60	13,742	0.44%
2019/01/14	103	11.30	4	11.26	11.30	99	13,671	0.72%	大買/
2019/01/11	0	0.00	5	11.31	11.15	-5	13,796	-0.04%
2019/01/10	1	11.45	136.3	11.56	11.40	-135.3	13,861	-0.98%	大賣/鉅額交易
2019/01/09	143	11.59	3	11.58	11.45	140	14,065	1.00%	大買/鉅額交易
2019/01/08	6	11.42	0	0.00	11.40	6	14,378	0.04%
2019/01/07	2	11.35	5	11.54	11.45	-3	14,692	-0.02%
2019/01/04	8	11.13	4	11.20	11.20	4	14,968	0.03%
2019/01/03	9	11.45	162	11.59	11.50	-153	15,096	-1.01%	大賣/鉅額交易
2019/01/02	67	11.04	1	11.15	11.25	66	15,083	0.44%
2018/12/28	2	10.80	0	0.00	10.80	2	15,416	0.01%
2018/12/27	100	10.95	1	10.95	10.80	99	15,929	0.62%
2018/12/26	32.5	10.82	14	10.92	10.70	18.5	16,006	0.12%
2018/12/25	15	10.82	22	11.16	10.70	-7	15,982	-0.04%
2018/12/24	38	11.82	16	11.79	11.70	22	15,587	0.14%
2018/12/22	12	12.15	27	12.16	12.05	-15	15,417	-0.10%
2018/12/21	49	12.36	76	12.28	12.45	-27	15,434	-0.17%
2018/12/20	82	12.16	33	12.02	12.30	49	15,074	0.33%
2018/12/19	34	12.07	51	12.01	12.30	-17	14,853	-0.11%
2018/12/18	49	11.73	0	0.00	11.65	49	14,716	0.33%
2018/12/17	11	12.05	9	12.11	12.00	2	15,161	0.01%
2018/12/14	4	11.70	4	11.79	11.80	0	15,373	0.00%
2018/12/13	7	11.90	0	0.00	11.85	7	15,531	0.05%
2018/12/12	1.9	12.03	57	12.11	12.10	-55.1	15,775	-0.35%
2018/12/11	8	11.58	12	11.74	11.65	-4	15,938	-0.03%
2018/12/10	9	11.79	3	11.93	11.80	6	16,218	0.04%
2018/12/07	8	12.23	57	11.64	12.40	-49	16,260	-0.30%
2018/12/06	40	11.69	2	11.65	11.40	38	16,499	0.23%
2018/12/05	7	12.18	1	12.15	12.40	6	16,454	0.04%
2018/12/04	4	12.40	15	12.99	12.65	-11	16,390	-0.07%
2018/12/03	41	12.62	1	13.00	12.60	40	16,245	0.25%
2018/11/30	25	12.01	53	12.02	12.45	-28	16,311	-0.17%
2018/11/29	22	11.40	7.5	11.70	11.75	14.5	15,856	0.09%
2018/11/28	14	10.39	1	10.70	10.70	13	15,709	0.08%
2018/11/26	1	10.30	8	10.15	10.20	-7	16,448	-0.04%
2018/11/23	2	10.15	0	0.00	10.15	2	16,740	0.01%
2018/11/22	1	10.65	20	10.60	10.35	-19	17,149	-0.11%
2018/11/21	10	10.40	0	0.00	10.65	10	17,804	0.06%
2018/11/19	1	10.85	36	11.00	10.70	-35	18,386	-0.19%
2018/11/16	45	11.01	241.4	11.03	10.85	-196.4	19,036	-1.03%	大賣/鉅額交易
2018/11/15	242	10.91	36	11.00	10.90	206	19,319	1.07%	大買/鉅額交易
2018/11/14	102	11.01	35.6	10.73	11.00	66.4	19,378	0.34%	大買/
2018/11/13	35	10.16	7	10.56	10.65	28	19,154	0.15%
2018/11/12	4	10.33	7	10.19	10.25	-3	19,096	-0.02%
2018/11/09	6	10.93	98	11.10	10.65	-92	19,305	-0.48%
2018/11/08	83	11.19	43	11.09	11.00	40	19,167	0.21%
2018/11/07	52.3	10.91	30	11.05	11.00	22.3	19,126	0.12%
2018/11/06	42	10.57	6	10.63	10.75	36	18,968	0.19%
2018/11/05	2	10.05	50	10.06	10.05	-48	18,809	-0.26%
2018/11/02	61.3	10.16	0	0.00	10.00	61.3	18,887	0.32%
2018/11/01	1	10.00	55	10.16	10.25	-54	18,971	-0.28%
2018/10/31	30	9.50	2	9.63	9.90	28	19,004	0.15%
2018/10/30	0	0.00	8	8.94	9.00	-8	19,032	-0.04%
2018/10/29	9	8.89	9	9.06	8.81	0	19,145	0.00%
2018/10/26	11.4	9.32	0	0.00	9.22	11.4	19,314	0.06%
2018/10/25	7	9.89	0	0.00	9.60	7	19,799	0.04%
2018/10/24	2	10.00	0	0.00	10.20	2	20,151	0.01%
2018/10/23	2	10.25	0	0.00	10.25	2	20,632	0.01%
2018/10/22	2.9	10.75	186	10.59	10.55	-183.1	21,035	-0.87%	大賣/鉅額交易
2018/10/19	32.3	10.34	3	10.32	10.75	29.3	21,499	0.14%
2018/10/18	168	10.80	14	10.60	10.60	154	22,055	0.70%	大買/鉅額交易
2018/10/17	34.7	11.26	3	11.37	10.55	31.7	22,715	0.14%
2018/10/16	22.5	10.98	1	11.40	11.00	21.5	22,987	0.09%
2018/10/15	0	0.00	98.2	10.42	10.50	-98.2	23,722	-0.41%
2018/10/12	73	10.14	5	10.26	10.45	68	23,974	0.28%
2018/10/11	18.1	9.52	4	9.55	9.50	14.1	23,797	0.06%
2018/10/09	10.3	10.75	15.4	10.75	10.55	-5.1	23,993	-0.02%
2018/10/08	32.2	10.43	10.7	10.53	10.25	21.5	24,133	0.09%
2018/10/05	31.6	11.35	11	11.45	11.25	20.6	24,601	0.08%
2018/10/04	4	12.56	160	12.61	12.50	-156	24,529	-0.64%	大賣/鉅額交易
2018/10/03	158	13.31	1	13.00	12.95	157	24,981	0.63%	大買/鉅額交易
2018/10/02	1	13.35	0	0.00	13.35	1	25,311	0.00%
2018/10/01	12	13.57	33	13.70	13.50	-21	25,824	-0.08%
2018/09/28	28	13.65	2	13.85	13.70	26	26,936	0.10%
2018/09/27	3	13.92	10	14.01	13.55	-7	28,547	-0.02%
2018/09/26	12.4	14.51	1	14.55	14.35	11.4	29,047	0.04%
2018/09/25	8	14.83	2	14.50	14.50	6	30,335	0.02%
2018/09/21	23.3	14.65	35.2	14.61	14.90	-11.8	31,472	-0.04%
2018/09/20	8	13.41	179	12.72	13.90	-171	31,397	-0.54%	大賣/鉅額交易
2018/09/19	5	12.73	0	0.00	12.65	5	31,418	0.02%
2018/09/18	187.4	12.63	6	12.81	12.55	181.4	31,458	0.58%	大買/鉅額交易
2018/09/17	15	13.41	5.6	13.39	13.35	9.4	31,507	0.03%
2018/09/05	4	11.10	14.1	10.92	10.75	-10.1	31,617	-0.03%
2018/09/04	10	10.51	4	10.63	10.75	6	31,469	0.02%
2018/09/03	203	10.90	233	11.00	10.40	-30	31,613	-0.09%	大買/大賣/
2018/08/31	237	11.33	36	11.29	11.30	201	31,930	0.63%	大買/鉅額交易
2018/08/30	25	11.17	196	11.17	11.15	-171	32,542	-0.53%	大賣/鉅額交易
2018/08/29	150	11.15	59	11.15	11.15	91	32,869	0.28%	大買/
2018/08/28	118	11.36	221	11.41	11.25	-103	34,606	-0.30%	大買/大賣/鉅額交易
2018/08/27	85	10.88	60	10.94	10.90	25	35,662	0.07%
2018/08/24	51	10.85	1	11.30	10.85	50	37,687	0.13%
2018/08/23	11	11.20	8	11.05	10.95	3	38,272	0.01%
2018/08/22	13	10.04	9.8	11.16	11.40	3.2	39,131	0.01%
2018/08/21	53	10.45	0	0.00	10.40	53	39,321	0.13%
2018/08/20	35	11.31	22	11.48	11.00	13	39,785	0.03%
2018/08/17	89	11.06	2	11.55	11.40	87	39,693	0.22%
2018/08/16	0	0.00	12	9.85	10.55	-12	39,336	-0.03%
2018/08/15	36	9.54	21	9.70	9.60	15	39,603	0.04%
2018/08/14	91	9.90	13	10.07	10.35	78	40,513	0.19%
2018/08/13	22	10.89	3	10.82	10.80	19	40,113	0.05%
2018/08/10	13	12.47	5.2	12.25	12.00	7.8	39,972	0.02%
2018/08/09	4	13.15	5	13.26	12.95	-1	40,260	0.00%
2018/08/08	4.3	13.09	10	13.12	13.10	-5.7	41,338	-0.01%
2018/08/07	20	12.90	14	12.71	12.90	6	41,468	0.01%
2018/08/06	20	13.49	6	13.30	13.45	14	41,792	0.03%
2018/08/03	5	13.82	42	13.81	13.90	-37	43,269	-0.09%
2018/08/02	22	14.45	6	14.40	14.05	16	45,013	0.04%
2018/08/01	8	14.89	9	14.92	15.10	-1	45,817	0.00%
2018/07/31	6	14.36	4	14.71	14.70	2	45,991	0.00%
2018/07/30	6	14.93	35	15.16	14.65	-29	45,896	-0.06%
2018/07/27	36	15.15	4	14.95	15.20	32	45,824	0.07%
2018/07/26	0	0.00	62	14.89	14.60	-62	45,953	-0.13%
2018/07/25	61	14.97	85	14.97	14.85	-24	46,184	-0.05%
2018/07/24	98	15.15	5	14.80	15.00	93	46,211	0.20%
2018/07/23	14	14.56	7.4	14.57	14.90	6.6	46,029	0.01%
2018/07/20	3.2	14.79	29	14.51	14.45	-25.8	46,309	-0.06%
2018/07/19	15	15.24	3	15.87	15.40	12	46,882	0.03%
2018/07/18	49	15.23	15	15.36	14.90	34	46,468	0.07%
2018/07/17	43	15.70	18	15.69	15.50	25	46,123	0.05%
2018/07/16	12	16.70	507	16.68	16.15	-495	45,621	-1.09%	大賣/鉅額交易
2018/07/13	447	16.39	25	16.25	16.75	422	45,003	0.94%	大買/鉅額交易
2018/07/12	14	15.71	39.8	15.83	15.60	-25.8	44,392	-0.06%
2018/07/11	63	15.76	18	16.14	15.55	45	44,173	0.10%
2018/07/10	0	0.00	21	14.87	15.05	-21	43,593	-0.05%
2018/07/09	0.2	13.70	0	0.00	13.70	0.2	43,706	0.00%
2018/07/06	1	13.60	5	13.55	13.95	-4	44,429	-0.01%
2018/07/05	2	14.18	0	0.00	13.85	2	44,616	0.00%
2018/07/04	0	0.00	44.7	14.43	14.35	-44.7	44,216	-0.10%
2018/07/03	26	13.77	0	0.00	13.65	26	43,329	0.06%
2018/07/02	24	13.82	26	14.33	13.70	-2	42,882	0.00%
2018/06/29	38	14.93	25	15.32	14.65	13	42,332	0.03%
2018/06/28	50	15.03	88	15.05	15.00	-38	41,940	-0.09%
2018/06/27	123	14.86	359	14.52	14.55	-236	41,426	-0.57%	大買/大賣/鉅額交易
2018/06/26	354	13.35	337.8	14.40	15.05	16.2	40,386	0.04%	大買/大賣/
2018/06/25	27	14.63	138	14.68	14.60	-111	38,673	-0.29%	大賣/鉅額交易
2018/06/22	182	16.36	5	16.26	16.20	177	38,095	0.46%	大買/鉅額交易
2018/06/21	73	18.43	50.4	18.32	17.95	22.6	36,866	0.06%
2018/06/20	12	17.07	19	18.27	17.80	-7	35,806	-0.02%
2018/06/19	5	18.20	3	18.27	18.45	2	36,024	0.01%
2018/06/15	0	0.00	25	17.29	17.70	-25	36,071	-0.07%
2018/06/14	10	15.65	86	16.35	16.45	-76	35,935	-0.21%
2018/06/13	24	16.29	39	16.10	15.65	-15	35,583	-0.04%
2018/06/12	10	17.60	73.3	17.84	17.35	-63.3	35,099	-0.18%
2018/06/11	84	17.75	76	17.16	17.75	8	34,863	0.02%
2018/06/08	87	15.99	473	16.17	17.10	-386	34,505	-1.12%	大賣/鉅額交易
2018/06/07	507	17.04	47.7	17.02	16.45	459.3	33,747	1.36%	大買/鉅額交易
2018/06/06	58	18.42	22.1	18.37	18.25	35.9	32,935	0.11%
2018/06/05	79	19.37	2,071.4	18.96	19.45	-1,992.4	32,562	-6.12%	大賣/鉅額交易
2018/06/04	2,045	17.88	159.6	16.52	17.90	1,885.4	30,655	6.15%	大買/大賣/鉅額交易
2018/06/01	300	15.85	76	15.65	16.30	224	29,250	0.77%	大買/鉅額交易
2018/05/31	46	15.08	26.1	15.39	15.40	19.9	27,078	0.07%
2018/05/30	35	13.39	83	13.45	14.00	-48	26,186	-0.18%
2018/05/29	88	12.15	191	12.21	12.75	-103	24,891	-0.41%	大賣/鉅額交易
2018/05/28	105	11.90	185.3	11.81	12.10	-80.3	24,318	-0.33%	大買/大賣/
2018/05/25	60	11.08	1,184	11.15	11.00	-1,124	23,627	-4.76%	大賣/鉅額交易
2018/05/24	1,159.1	11.40	19.3	11.35	11.30	1,139.9	23,314	4.89%	大買/鉅額交易
2018/05/23	19	11.75	65	11.55	11.55	-46	23,091	-0.20%
2018/05/22	83	11.47	69.5	11.42	11.55	13.5	22,704	0.06%
2018/05/21	0	0.00	38	10.39	10.50	-38	21,639	-0.18%
2018/05/18	55	9.43	4	9.60	9.56	51	21,408	0.24%
2018/05/17	18	9.40	39	9.29	9.70	-21	21,214	-0.10%
2018/05/16	32	9.27	29	8.95	9.08	3	20,677	0.01%
2018/05/15	10	9.60	0	0.00	9.60	10	19,619	0.05%
2018/05/14	5	8.72	17	8.72	8.73	-12	19,636	-0.06%
2018/05/11	54	7.82	66	7.88	7.94	-12	19,100	-0.06%
2018/05/10	72	7.22	97	7.09	7.22	-25	17,537	-0.14%
2018/05/09	7	6.20	66	6.28	6.57	-59	15,601	-0.38%
2018/05/08	10	6.20	34	6.20	6.20	-24	14,885	-0.16%
2018/05/07	17	5.63	7	5.75	5.64	10	14,932	0.07%
2018/05/04	7	5.70	37	5.72	5.68	-30	15,197	-0.20%
2018/05/03	37	5.67	68	5.78	5.78	-31	15,859	-0.20%
2018/05/02	31	5.61	26.5	5.54	5.58	4.5	16,669	0.03%
2018/04/30	7	5.97	114	5.95	5.90	-107	16,954	-0.63%	大賣/鉅額交易
2018/04/27	21	5.96	62	5.93	5.99	-41	17,174	-0.24%
2018/04/26	192	6.19	223	6.31	5.96	-31	17,098	-0.18%	大買/大賣/
2018/04/25	220	5.96	36	6.33	6.34	184	16,215	1.13%	大買/鉅額交易
2018/04/24	8	5.78	6	5.76	5.77	2	15,208	0.01%
2018/04/23	8	5.66	145	5.68	5.75	-137	15,086	-0.91%	大賣/鉅額交易
2018/04/20	77	5.71	1	5.70	5.70	76	14,944	0.51%
2018/04/19	69	5.78	6	5.74	5.70	63	14,882	0.42%
2018/04/18	58	5.74	80	5.59	5.79	-22	14,791	-0.15%
2018/04/17	100	5.74	204	5.67	5.57	-104	14,606	-0.71%	大賣/鉅額交易
2018/04/16	219	6.00	241	5.91	6.00	-22	14,288	-0.15%	大買/大賣/
2018/04/13	338	5.97	320	6.09	5.77	18	13,710	0.13%	大買/大賣/
2018/04/12	215	5.90	41	5.98	6.01	174	12,983	1.34%	大買/鉅額交易
2018/04/11	17	5.56	10.4	5.83	5.84	6.6	12,051	0.06%
2018/04/10	0	0.00	27	5.37	5.31	-27	11,433	-0.24%
2018/04/09	2	5.31	0	0.00	5.32	2	11,420	0.02%
2018/04/03	18	5.31	0	0.00	5.33	18	11,452	0.16%
2018/03/30	10	5.54	10	5.48	5.48	0	11,281	0.00%
2018/03/29	17	5.44	50	5.45	5.40	-33	11,222	-0.29%
2018/03/28	20	5.58	0	0.00	5.55	20	11,064	0.18%
2018/03/26	36	5.63	115	5.72	5.65	-79	10,876	-0.73%	大賣/
2018/03/23	124	5.62	126	5.76	5.75	-2	10,692	-0.02%	大買/大賣/
2018/03/22	129	5.95	153	5.82	5.91	-24	10,371	-0.23%	大買/大賣/
2018/03/21	152	5.54	37	5.58	5.72	115	9,677	1.19%	大買/鉅額交易
2018/03/20	28	5.39	0	0.00	5.32	28	9,235	0.30%
2018/03/16	0	0.00	100	5.23	5.16	-100	9,045	-1.11%
2018/03/15	106	5.29	8	5.22	5.26	98	9,040	1.08%	大買/
2018/03/14	8	5.22	0	0.00	5.22	8	9,020	0.09%
2018/03/13	0	0.00	5	5.26	5.26	-5	9,046	-0.06%
2018/03/12	2	5.32	18	5.32	5.25	-16	9,054	-0.18%
2018/03/09	18	5.32	18	5.33	5.32	0	9,016	0.00%
2018/03/07	8	5.24	8	5.34	5.23	0	8,911	0.00%
2018/03/06	8	5.17	8	5.25	5.18	0	8,844	0.00%
2018/03/05	13	5.12	8	5.19	5.11	5	8,800	0.06%
2018/03/02	8	5.13	0	0.00	5.13	8	8,828	0.09%
2018/03/01	1.2	5.14	8	5.19	5.21	-6.8	8,826	-0.08%
2018/02/27	8	5.25	0	0.00	5.25	8	8,781	0.09%
2018/02/26	0	0.00	116	5.43	5.37	-116	8,685	-1.34%	大賣/鉅額交易
2018/02/23	116	5.41	2	5.49	5.41	114	8,607	1.32%	大買/鉅額交易
2018/02/22	60	5.62	20	5.40	5.38	40	8,451	0.47%
2018/02/21	20	5.34	5	5.34	5.34	15	8,203	0.18%
2018/02/09	0	0.00	17	4.68	4.76	-17	8,025	-0.21%
2018/02/08	5	4.88	192	4.93	4.88	-187	7,927	-2.36%	大賣/鉅額交易
2018/02/07	49	5.07	14	5.06	4.93	35	7,901	0.44%
2018/02/06	10	5.00	200	5.14	4.95	-190	7,822	-2.43%	大賣/鉅額交易
2018/02/05	205	5.30	1	5.34	5.34	204	7,563	2.70%	大買/鉅額交易
2018/02/02	1	5.53	87	5.55	5.52	-86	7,454	-1.15%
2018/02/01	93	5.62	271	5.63	5.57	-178	7,397	-2.41%	大賣/鉅額交易
2018/01/31	275	5.40	3.5	5.47	5.60	271.5	7,280	3.73%	大買/鉅額交易
2018/01/30	14	5.48	12	5.70	5.54	2	6,919	0.03%
2018/01/29	1	5.90	8	5.91	5.90	-7	6,446	-0.11%
2018/01/26	75	5.91	14	5.90	5.91	61	6,108	1.00%
2018/01/25	218	5.96	23	5.84	5.65	195	5,247	3.72%	大買/鉅額交易
2018/01/24	26	5.72	5	5.77	5.77	21	4,060	0.52%
2018/01/23	5	5.25	5	5.25	5.25	0	3,311	0.00%
2018/01/22	0	0.00	2	4.78	4.78	-2	2,862	-0.07%
2018/01/11	0	0.00	5	4.62	4.61	-5	2,682	-0.19%
2018/01/08	0	0.00	6.8	4.67	4.66	-6.8	2,748	-0.25%
2018/01/05	0	0.00	11	4.71	4.71	-11	2,752	-0.40%
2018/01/04	11	4.70	11	4.70	4.70	0	2,749	0.00%
2018/01/03	11	4.70	0	0.00	4.72	11	2,737	0.40%
2018/01/02	12	4.72	5	4.79	4.78	7	2,693	0.26%