錸德 (2349)-元大-大益券商分點個股進出

台股 » 個股 » 錸德 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

錸德

(2349)

股價
8.42
漲跌
▲0.76
漲幅
+9.92%
成交量
15,286張
產業
上市光電類股
313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－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益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
2024/05/16	1	7.89	55	7.96	8.42	-54	1,550	-3.48%
2024/05/13	41	7.61	0	0.00	7.66	41	1,259	3.26%
2024/05/10	0	7.50	0.3	7.48	7.53	-0.3	1,213	-0.02%
2024/05/09	0	0.00	5	7.45	7.45	-5	1,203	-0.42%
2024/05/08	0	0.00	0.2	7.37	7.41	-0.2	1,209	-0.02%
2024/05/06	0	0.00	1	7.67	7.58	-1	1,196	-0.08%
2024/05/02	1	7.73	0	0.00	7.68	1	1,162	0.09%
2024/04/30	0	0.00	1	7.66	7.63	-1	1,143	-0.09%
2024/04/29	0	7.70	1	7.73	7.72	-1	1,132	-0.09%
2024/04/26	7	7.77	1.5	7.59	7.78	5.5	1,095	0.50%
2024/04/25	5	7.38	0	0.00	7.38	5	1,008	0.50%
2024/04/24	3	7.34	0	0.00	7.34	3	1,005	0.30%
2024/04/23	0	0.00	0.4	7.29	7.33	-0.4	1,007	-0.04%
2024/04/16	1	7.21	0	0.00	7.34	1	955	0.10%
2024/04/12	5	7.73	0	0.00	7.74	5	935	0.53%
2024/04/11	3	7.81	0	0.00	7.80	3	927	0.32%
2024/04/10	11	7.80	0	0.00	7.74	11	911	1.21%
2024/04/09	0	0.00	0.2	7.73	7.77	-0.2	910	-0.02%
2024/03/28	0	0.00	34	7.75	7.76	-34	876	-3.88%
2024/03/22	0	0.00	0	7.83	7.82	0	896	0.00%
2024/03/12	0	0.00	1	8.05	8.06	-1	924	-0.11%
2024/03/06	0	0.00	1	7.87	7.87	-1	1,029	-0.10%
2024/03/01	1	7.80	0	0.00	7.88	1	1,040	0.10%
2024/02/29	10	7.82	0	0.00	7.95	10	1,037	0.96%
2024/02/26	0	7.88	0.3	7.77	7.83	-0.3	1,016	-0.03%
2024/02/01	1	7.71	0	0.00	7.80	1	1,027	0.10%
2024/01/31	2	7.81	0	0.00	7.80	2	1,022	0.20%
2024/01/29	4	7.87	2	7.88	7.86	2	1,022	0.20%
2024/01/26	0	0.00	0.3	7.87	7.90	-0.3	1,021	-0.03%
2024/01/25	0.5	7.98	6	7.98	7.94	-5.5	1,017	-0.54%
2024/01/24	3	7.96	2	7.96	7.96	1	1,018	0.10%
2024/01/16	6	7.96	0	0.00	7.94	6	1,007	0.60%
2024/01/15	0	0.00	1.1	8.07	8.05	-1.1	997	-0.11%
2024/01/12	0.2	8.00	0	0.00	8.05	0.2	1,002	0.02%
2024/01/10	4	8.03	0	8.04	8.00	4	1,022	0.39%
2024/01/05	2	8.07	0	0.00	8.06	2	1,013	0.20%
2024/01/04	5	8.05	0	0.00	8.05	5	1,029	0.49%
2023/12/28	3	8.16	4	8.16	8.19	-1	1,031	-0.10%
2023/12/27	7	8.14	2	8.14	8.15	5	1,026	0.49%
2023/12/26	0	0.00	1	8.13	8.13	-1	1,023	-0.10%
2023/12/19	1	8.11	0	0.00	8.11	1	1,005	0.10%
2023/12/14	3	8.29	0	0.00	8.28	3	1,002	0.30%
2023/12/13	20	8.29	0	0.00	8.24	20	994	2.01%
2023/12/12	4	8.34	0	0.00	8.25	4	992	0.40%
2023/12/11	0	0.00	15	8.36	8.36	-15	980	-1.53%
2023/12/08	1	8.45	0	0.00	8.45	1	966	0.10%
2023/12/07	68	8.49	0	0.00	8.42	68	950	7.15%
2023/12/06	23	8.75	61	8.75	8.67	-38	911	-4.17%
2023/12/05	1	8.26	0	0.00	8.41	1	789	0.13%
2023/12/04	30	8.26	0	0.00	8.20	30	748	4.01%
2023/12/01	0	0.00	3	8.25	8.29	-3	748	-0.40%
2023/11/30	3	8.12	1	8.18	8.13	2	743	0.27%
2023/11/23	0	0.00	21	8.20	8.22	-21	722	-2.91%
2023/11/20	20	8.18	0	0.00	8.21	20	724	2.76%
2023/11/14	0	0.00	10	8.10	8.03	-10	701	-1.43%
2023/11/13	0	0.00	2	8.08	8.08	-2	705	-0.28%
2023/11/10	0.6	8.05	274	8.11	8.09	-273.4	713	-38.30%	大賣/鉅額交易
2023/11/09	0	0.00	1	8.11	8.05	-1	715	-0.14%
2023/11/07	3	8.17	0	0.00	8.19	3	756	0.40%
2023/11/06	13	8.08	0	0.00	8.18	13	773	1.68%
2023/11/02	3	7.92	0	0.00	7.96	3	778	0.39%
2023/10/30	3	8.01	0	0.00	7.97	3	838	0.36%
2023/10/27	2	8.01	0	0.00	7.96	2	851	0.23%
2023/10/26	2	8.01	11	8.00	7.99	-9	880	-1.02%
2023/10/16	1	8.02	2	8.10	8.05	-1	973	-0.10%
2023/10/12	3	8.03	3	8.22	8.22	0	1,073	0.00%
2023/10/11	0	0.00	6	8.02	8.03	-6	1,071	-0.56%
2023/10/06	2	8.03	0	0.00	8.08	2	1,080	0.19%
2023/09/26	3	8.18	0	0.00	8.21	3	1,211	0.25%
2023/09/22	2	8.25	0.8	8.21	8.25	1.2	1,243	0.10%
2023/09/21	0	0.00	0.8	8.25	8.29	-0.8	1,257	-0.06%
2023/09/14	3	8.47	0	0.00	8.47	3	1,520	0.20%
2023/09/11	2	8.47	0	0.00	8.46	2	1,661	0.12%
2023/09/07	1	8.46	0	0.00	8.46	1	1,723	0.06%
2023/09/06	0.6	8.55	0	0.00	8.54	0.6	1,768	0.04%
2023/09/01	10	8.51	0	0.00	8.53	10	1,924	0.52%
2023/08/25	6	8.46	10	8.45	8.42	-4	2,436	-0.16%
2023/08/24	0.3	8.30	0	0.00	8.38	0.3	2,450	0.01%
2023/08/23	10	8.39	3	8.39	8.39	7	2,482	0.28%
2023/08/18	10	8.58	0.3	8.57	8.53	9.7	2,822	0.34%
2023/08/16	2	8.51	0	0.00	8.51	2	2,833	0.07%
2023/08/15	0	0.00	0.1	8.54	8.59	-0.1	2,864	0.00%
2023/08/08	14	8.89	0	0.00	8.89	14	2,895	0.48%
2023/08/04	0.3	8.91	188	8.94	8.98	-187.7	2,888	-6.50%	大賣/鉅額交易
2023/07/31	20	9.17	0	0.00	9.15	20	2,830	0.71%
2023/07/27	0	0.00	0.8	9.17	9.27	-0.8	2,801	-0.03%
2023/07/25	0	0.00	1	9.15	9.19	-1	2,786	-0.04%
2023/07/19	40	9.47	0	0.00	9.43	40	2,786	1.44%
2023/07/17	1	9.82	0	0.00	9.82	1	2,785	0.04%
2023/07/14	0	0.00	1	9.38	9.42	-1	2,745	-0.04%
2023/07/12	0	0.00	50	9.58	9.43	-50	2,778	-1.80%
2023/07/11	0	0.00	5	9.48	9.54	-5	2,826	-0.18%
2023/07/10	0	0.00	2.7	9.33	9.31	-2.7	2,836	-0.09%
2023/07/07	50.1	9.37	1	9.37	9.37	49.1	2,872	1.71%
2023/07/06	0	0.00	0.1	9.48	9.50	-0.1	2,905	0.00%
2023/07/05	0	0.00	6	9.81	9.63	-6	3,008	-0.20%
2023/07/04	1	9.80	0	0.00	9.79	1	2,994	0.03%
2023/06/27	13	9.73	0	0.00	9.71	13	3,046	0.43%
2023/06/26	2	10.10	10	10.20	10.05	-8	3,048	-0.26%
2023/06/21	0	0.00	2	9.60	9.57	-2	2,976	-0.07%
2023/06/20	0	0.00	1	9.48	9.55	-1	2,977	-0.03%
2023/06/19	0.8	9.36	2	9.48	9.42	-1.2	2,951	-0.04%
2023/06/15	6	9.44	0	0.00	9.43	6	2,899	0.21%
2023/06/13	0	0.00	1	10.00	9.90	-1	2,826	-0.04%
2023/06/08	2	9.98	0	0.00	9.98	2	2,756	0.07%
2023/06/07	0	0.00	2	10.03	10.00	-2	2,748	-0.07%
2023/06/06	2	9.92	1	9.95	9.88	1	2,685	0.04%
2023/06/05	14	10.04	1	10.00	10.00	13	2,619	0.50%
2023/06/02	5	9.93	1	9.98	9.91	4	2,525	0.16%
2023/06/01	0	0.00	4	9.73	9.70	-4	2,391	-0.17%
2023/05/31	5	9.57	155	9.71	9.72	-150	2,320	-6.46%	大賣/鉅額交易
2023/05/30	2	9.32	0	0.00	9.24	2	2,220	0.09%
2023/05/29	5	9.33	1	9.28	9.29	4	2,216	0.18%
2023/05/26	4	9.56	6	9.50	9.32	-2	2,190	-0.09%
2023/05/25	13	9.81	242	9.80	9.83	-229	2,076	-11.03%	大賣/鉅額交易
2023/05/23	0	0.00	100	9.09	9.07	-100	1,898	-5.27%
2023/05/19	0	0.00	3	9.17	9.09	-3	1,977	-0.15%
2023/05/17	0	0.00	0.3	8.92	8.92	-0.3	1,951	-0.02%
2023/05/10	3	8.89	0	0.00	8.93	3	1,875	0.16%
2023/05/02	0	0.00	0.2	8.98	9.04	-0.2	1,950	-0.01%
2023/04/24	5	9.22	0	0.00	9.09	5	1,957	0.26%
2023/04/21	1	8.98	3.2	9.04	8.95	-2.2	1,950	-0.11%
2023/04/20	25	9.19	0	0.00	9.21	25	1,907	1.31%
2023/04/19	0	0.00	2	9.30	9.33	-2	1,891	-0.11%
2023/04/18	5	9.33	20	9.36	9.29	-15	1,870	-0.80%
2023/04/17	30	9.26	0	0.00	9.36	30	1,852	1.62%
2023/04/14	2	9.45	8	9.48	9.43	-6	1,822	-0.33%
2023/04/13	0	0.00	6	9.33	9.27	-6	1,760	-0.34%
2023/04/12	18	9.24	1	9.18	9.34	17	1,738	0.98%
2023/04/11	1	9.24	0	0.00	9.17	1	1,690	0.06%
2023/04/10	7	9.36	0	0.00	9.34	7	1,649	0.42%
2023/04/06	3	8.85	0	0.00	8.88	3	1,509	0.20%
2023/03/30	1.7	8.99	0	0.00	8.99	1.7	1,479	0.11%
2023/03/28	0	0.00	3	8.92	8.92	-3	1,436	-0.21%
2023/03/27	2	9.10	3	9.09	9.09	-1	1,386	-0.07%
2023/03/24	8	8.77	0	0.00	8.78	8	1,320	0.61%
2023/03/23	2	8.60	0	0.00	8.58	2	1,280	0.16%
2023/03/16	0	0.00	3	8.20	8.12	-3	1,311	-0.23%
2023/03/15	2	8.52	0	0.00	8.57	2	1,333	0.15%
2023/03/09	0	0.00	2	8.80	8.80	-2	1,415	-0.14%
2023/03/08	0	0.00	10	8.80	8.76	-10	1,399	-0.71%
2023/03/07	3	8.73	0	0.00	8.75	3	1,395	0.21%
2023/03/06	1	8.68	1	8.75	8.71	0	1,383	0.00%
2023/03/01	2	8.56	1	8.53	8.53	1	1,374	0.07%
2023/02/24	0	0.00	0.5	8.57	8.61	-0.5	1,359	-0.04%
2023/02/23	0	0.00	1	8.70	8.70	-1	1,347	-0.07%
2023/02/22	0	0.00	1	8.64	8.64	-1	1,344	-0.07%
2023/02/21	2	8.64	1.9	8.70	8.71	0.1	1,325	0.01%
2023/02/20	2	8.85	2.1	8.87	8.90	-0.1	1,293	-0.01%
2023/02/03	2	8.25	0	0.00	8.23	2	1,187	0.17%
2023/02/02	6	8.30	0	0.00	8.30	6	1,177	0.51%
2023/01/31	6	8.16	10.4	8.19	8.14	-4.4	1,136	-0.38%
2023/01/30	0	0.00	279	8.12	8.25	-279	1,111	-25.11%	大賣/鉅額交易
2023/01/10	0	0.00	0.3	7.85	7.89	-0.3	1,044	-0.03%
2022/12/22	10	7.80	0	0.00	7.88	10	1,075	0.93%
2022/12/20	0	0.00	15	7.89	7.81	-15	1,071	-1.40%
2022/12/16	0	0.00	15	7.93	7.90	-15	1,088	-1.38%
2022/12/15	0	0.00	0.7	8.02	8.06	-0.7	1,071	-0.06%
2022/12/13	0	0.00	0.2	8.10	8.10	-0.2	1,066	-0.02%
2022/12/12	5	8.21	0	0.00	8.14	5	1,085	0.46%
2022/12/08	7	8.00	0	0.00	8.00	7	1,090	0.64%
2022/12/07	20	8.28	1.3	8.17	8.13	18.7	1,059	1.76%
2022/12/02	0	0.00	13	7.80	7.90	-13	969	-1.34%
2022/12/01	11	8.16	3	7.97	8.10	8	929	0.86%
2022/11/29	1	7.36	0	0.00	7.35	1	869	0.12%
2022/11/25	1	7.40	0	0.00	7.40	1	888	0.11%
2022/11/24	1	7.40	0	0.00	7.46	1	890	0.11%
2022/11/15	0	0.00	1	7.42	7.45	-1	950	-0.11%
2022/11/08	0	0.00	0	7.24	7.28	0	1,257	0.00%
2022/11/07	0	0.00	1	7.35	7.34	-1	1,252	-0.08%
2022/11/02	0	0.00	2	7.25	7.20	-2	1,264	-0.16%
2022/10/31	0	0.00	3.1	7.03	7.01	-3.1	1,264	-0.25%
2022/10/25	1.5	7.03	0	0.00	7.02	1.5	1,285	0.11%
2022/10/18	0	0.00	1	7.16	7.13	-1	1,291	-0.08%
2022/10/17	2	6.92	0	0.00	7.09	2	1,292	0.15%
2022/10/13	2	7.13	0	0.00	7.00	2	1,304	0.15%
2022/10/12	1	7.28	0	0.00	7.28	1	1,291	0.08%
2022/10/11	0	0.00	2	7.29	7.28	-2	1,298	-0.15%
2022/10/03	0	0.00	1	7.57	7.54	-1	1,324	-0.08%
2022/09/16	0	0.00	2	8.64	8.60	-2	1,406	-0.14%
2022/09/15	0	0.00	3	8.33	8.28	-3	1,386	-0.22%
2022/09/14	3	8.24	0	0.00	8.24	3	1,388	0.22%
2022/09/12	0	0.00	5	8.32	8.37	-5	1,424	-0.35%
2022/09/08	0	0.00	25	8.14	8.15	-25	1,426	-1.75%
2022/09/07	0	0.00	2	8.04	7.98	-2	1,444	-0.14%
2022/09/06	2	8.08	0	0.00	8.01	2	1,458	0.14%
2022/09/05	2	8.21	0	0.00	8.13	2	1,463	0.14%
2022/09/02	2	8.41	0	0.00	8.30	2	1,464	0.14%
2022/08/29	1	8.39	0	0.00	8.36	1	1,455	0.07%
2022/08/26	0	0.00	1	8.56	8.53	-1	1,441	-0.07%
2022/08/24	1	8.39	0	0.00	8.40	1	1,432	0.07%
2022/08/22	1	8.62	0	0.00	8.55	1	1,407	0.07%
2022/08/18	0	0.00	2	8.50	8.52	-2	1,350	-0.15%
2022/08/16	10	8.80	0	0.00	8.71	10	1,258	0.79%
2022/08/15	0	0.00	5	8.27	8.32	-5	1,145	-0.44%
2022/08/05	0	0.00	10	7.28	7.30	-10	1,066	-0.94%
2022/08/02	0	0.00	4	7.33	7.31	-4	1,065	-0.38%
2022/08/01	0	0.00	18	7.44	7.42	-18	1,061	-1.70%
2022/07/29	0	0.00	3	7.41	7.40	-3	1,066	-0.28%
2022/07/28	0	0.00	1	7.48	7.37	-1	1,076	-0.09%
2022/07/27	0	0.00	8	7.41	7.39	-8	1,076	-0.74%
2022/07/26	0	0.00	2	7.50	7.40	-2	1,075	-0.19%
2022/07/25	0	7.49	0	0.00	7.48	0	1,083	0.00%
2022/07/22	0	0.00	3	7.54	7.48	-3	1,094	-0.27%
2022/07/21	3	7.48	0	0.00	7.50	3	1,122	0.27%
2022/07/20	9	7.45	1	7.60	7.43	8	1,135	0.70%
2022/07/19	0	0.00	4	7.46	7.44	-4	1,141	-0.35%
2022/07/18	7	7.33	5	7.42	7.40	2	1,145	0.17%
2022/07/15	5	7.27	5	7.34	7.34	0	1,139	0.00%
2022/07/14	3	7.32	1	7.36	7.33	2	1,138	0.18%
2022/07/13	1	7.27	1	7.32	7.32	0	1,144	0.00%
2022/07/11	3	7.49	4	7.61	7.48	-1	1,128	-0.09%
2022/07/08	5	7.40	3	7.51	7.50	2	1,127	0.18%
2022/07/07	0	0.00	200	7.36	7.37	-200	1,127	-17.74%	大賣/鉅額交易
2022/07/06	4	7.30	0	0.00	7.20	4	1,123	0.36%
2022/07/05	5	7.37	6	7.37	7.35	-1	1,129	-0.09%
2022/07/04	6	7.18	15	7.23	7.19	-9	1,109	-0.81%
2022/07/01	0	0.00	1	7.33	7.25	-1	1,102	-0.09%
2022/06/30	7	7.77	0	0.00	7.65	7	1,084	0.65%
2022/06/28	8	8.13	0	0.00	8.15	8	1,065	0.75%
2022/06/23	0	0.00	0.1	8.08	7.96	-0.1	1,081	-0.01%
2022/06/22	10	8.19	0	0.00	8.01	10	1,085	0.92%
2022/06/21	0	0.00	5	8.17	8.20	-5	1,075	-0.47%
2022/06/17	10	8.53	0	0.00	8.51	10	1,063	0.94%
2022/06/16	5	8.65	0	0.00	8.76	5	1,059	0.47%
2022/06/14	0.3	8.75	0	0.00	8.79	0.3	1,059	0.03%
2022/06/10	5	8.77	0	0.00	8.77	5	1,057	0.47%
2022/06/08	0	0.00	0.3	8.90	8.87	-0.3	1,059	-0.03%
2022/06/06	1	8.92	0	0.00	8.88	1	1,095	0.09%
2022/06/01	0	0.00	2	8.92	8.92	-2	1,181	-0.17%
2022/05/30	1	8.92	0	8.91	8.88	1	1,233	0.08%
2022/05/23	4	8.86	0	0.00	8.92	4	1,353	0.30%
2022/05/19	0	0.00	3	8.73	8.80	-3	1,406	-0.21%
2022/05/16	0	0.00	1	8.74	8.70	-1	1,465	-0.07%
2022/05/10	0	0.00	2	8.76	8.90	-2	1,554	-0.13%
2022/05/04	0	0.00	5	9.00	9.03	-5	1,655	-0.30%
2022/04/29	5	8.90	5	8.94	8.95	0	1,823	0.00%
2022/04/21	0	0.00	5	9.01	9.02	-5	2,284	-0.22%
2022/04/20	0	0.00	65	9.00	9.00	-65	2,358	-2.76%
2022/04/19	0	0.00	18.4	8.96	8.96	-18.4	2,416	-0.76%
2022/04/18	0	0.00	15	8.91	8.91	-15	2,594	-0.58%
2022/04/13	0	0.00	15	9.00	9.09	-15	2,950	-0.51%
2022/04/12	0	0.00	3	9.01	8.99	-3	3,177	-0.09%
2022/04/11	18	9.03	2	9.00	9.00	16	3,584	0.45%
2022/04/08	0	0.00	1	9.09	9.08	-1	3,929	-0.03%
2022/04/07	0	0.00	1	9.12	9.05	-1	4,631	-0.02%
2022/04/01	30	9.17	0	0.00	9.15	30	5,288	0.57%
2022/03/29	0.3	9.15	0	0.00	9.13	0.3	5,603	0.00%
2022/03/28	0.3	9.20	1.7	9.15	9.19	-1.5	5,726	-0.03%
2022/03/25	0	0.00	3	9.29	9.30	-3	5,719	-0.05%
2022/03/24	0	0.00	4	9.31	9.31	-4	5,713	-0.07%
2022/03/23	0	0.00	119	9.32	9.30	-119	5,731	-2.08%	大賣/鉅額交易
2022/03/22	0.3	9.25	0	0.00	9.31	0.3	5,787	0.00%
2022/03/21	0.5	9.31	3	9.39	9.28	-2.5	5,812	-0.04%
2022/03/18	0	0.00	62	9.30	9.30	-62	5,886	-1.05%
2022/03/17	4	9.21	3	9.24	9.25	1	5,971	0.02%
2022/03/15	0	0.00	7	9.10	9.10	-7	6,443	-0.11%
2022/03/14	0	0.00	8	9.24	9.24	-8	6,453	-0.12%
2022/03/08	3	9.01	2	9.05	9.01	1	6,471	0.02%
2022/03/07	0	0.00	13.4	9.24	9.17	-13.4	6,471	-0.21%
2022/03/02	0	0.00	0.1	9.46	9.47	-0.1	6,639	0.00%
2022/03/01	2	9.48	0	0.00	9.57	2	6,652	0.03%
2022/02/25	0	0.00	6	9.44	9.43	-6	6,668	-0.09%
2022/02/24	1	9.31	5	9.44	9.43	-4	6,670	-0.06%
2022/02/23	0	0.00	16	9.48	9.51	-16	6,642	-0.24%
2022/02/22	31	9.48	0	0.00	9.50	31	6,642	0.47%
2022/02/21	30	9.67	0	0.00	9.65	30	6,611	0.45%
2022/02/18	20	9.59	10	9.58	9.63	10	6,622	0.15%
2022/02/16	1	9.67	0	0.00	9.70	1	6,617	0.02%
2022/02/15	40	9.65	0	0.00	9.55	40	6,641	0.60%
2022/02/14	46	9.68	0	0.00	9.63	46	6,638	0.69%
2022/02/11	8	9.88	0	0.00	9.85	8	6,615	0.12%
2022/02/10	21	9.86	5	10.05	9.85	16	6,626	0.24%
2022/02/09	87	9.95	45	9.93	9.97	42	6,627	0.63%
2022/02/08	0	0.00	10	9.83	9.84	-10	6,634	-0.15%
2022/02/07	3	9.58	0	0.00	9.71	3	6,710	0.04%
2022/01/26	6	9.43	0	0.00	9.45	6	6,704	0.09%
2022/01/25	25	9.64	0	0.00	9.45	25	6,687	0.37%
2022/01/24	21	9.78	0	0.00	9.78	21	6,613	0.32%
2022/01/21	12	9.91	2	9.96	9.90	10	6,555	0.15%
2022/01/20	5	10.25	3.1	10.45	10.20	2	6,482	0.03%
2022/01/19	5.1	9.99	4	10.06	10.05	1.1	6,359	0.02%
2022/01/18	7	9.98	0	0.00	9.80	7	6,266	0.11%
2022/01/17	1	9.95	2	10.08	10.05	-1	6,218	-0.02%
2022/01/13	3	10.07	0	0.00	10.00	3	6,126	0.05%
2022/01/12	12	10.34	7	10.11	10.10	5	6,061	0.08%
2022/01/11	5	10.16	9	10.43	10.10	-4	6,006	-0.07%
2022/01/10	0	0.00	14	10.64	10.60	-14	5,829	-0.24%
2022/01/07	21	10.61	16	10.62	10.60	5	5,747	0.09%
2022/01/06	0	0.00	10	11.25	11.00	-10	5,605	-0.18%
2022/01/05	14	11.29	8	11.49	11.25	6	5,463	0.11%
2022/01/04	33.1	11.70	26.8	11.71	11.65	6.3	5,238	0.12%
2022/01/03	14	11.10	8.4	11.39	11.40	5.6	4,828	0.12%
2021/12/30	36	11.47	6	11.72	11.75	30	4,470	0.67%
2021/12/29	10	11.14	100.1	10.96	11.25	-90.1	3,769	-2.39%
2021/12/28	4	10.25	0	0.00	10.25	4	3,205	0.12%
2021/12/27	7	10.24	0	0.00	10.25	7	3,139	0.22%
2021/12/24	3	9.97	23	10.00	9.97	-20	3,049	-0.66%
2021/12/23	16	10.03	0	0.00	9.97	16	2,973	0.54%
2021/12/22	18	9.93	40	9.98	9.90	-22	2,868	-0.77%
2021/12/21	0	0.00	3.8	9.47	9.50	-3.8	2,749	-0.14%
2021/12/16	20	9.50	0.8	9.51	9.47	19.2	2,760	0.70%
2021/12/14	44	9.58	2	9.64	9.42	42	2,690	1.56%
2021/12/13	2	9.84	0	0.00	9.82	2	2,609	0.08%
2021/12/10	18	9.90	32	10.39	9.93	-14	2,513	-0.56%
2021/12/09	0	0.00	7	10.00	10.15	-7	2,274	-0.31%
2021/12/08	0	0.00	2	9.26	9.26	-2	2,023	-0.10%
2021/12/07	3	9.18	0	0.00	9.15	3	2,006	0.15%
2021/12/06	3	9.11	0	0.00	9.11	3	2,009	0.15%
2021/12/03	8	9.19	0	0.00	9.18	8	2,007	0.40%
2021/12/02	3	9.09	0	0.00	9.15	3	1,999	0.15%
2021/12/01	0	0.00	0.7	9.20	9.24	-0.7	1,987	-0.04%
2021/11/30	3	8.90	0	0.00	8.90	3	1,968	0.15%
2021/11/26	0	0.00	32	9.19	9.20	-32	1,829	-1.75%
2021/11/23	5	9.60	0	0.00	9.59	5	1,737	0.29%
2021/11/22	10	9.66	0	0.00	9.66	10	1,728	0.58%
2021/11/19	0	0.00	5	9.56	9.56	-5	1,727	-0.29%
2021/11/17	0	0.00	2	9.54	9.63	-2	1,766	-0.11%
2021/11/15	0	0.00	10	9.70	9.54	-10	1,798	-0.56%
2021/11/12	20	9.64	0	0.00	9.56	20	1,807	1.11%
2021/11/11	0	0.00	0.4	9.71	9.76	-0.4	1,798	-0.02%
2021/11/08	0	0.00	1	9.98	9.95	-1	1,969	-0.05%
2021/11/04	10	10.08	1	10.10	10.10	9	2,265	0.40%
2021/11/03	0	0.00	1	9.80	9.77	-1	2,746	-0.04%
2021/11/01	5	9.76	0	0.00	9.76	5	3,043	0.16%
2021/10/29	0	0.00	2	9.81	9.78	-2	3,046	-0.07%
2021/10/28	1	9.90	2	9.80	9.90	-1	3,040	-0.03%
2021/10/26	15	9.67	0	0.00	9.70	15	3,032	0.49%
2021/10/25	0	0.00	4	9.55	9.57	-4	3,012	-0.13%
2021/10/22	20	9.50	0.2	9.50	9.54	19.8	3,050	0.65%
2021/10/21	1	9.46	0	0.00	9.54	1	3,073	0.03%
2021/10/20	1	9.51	0	0.00	9.50	1	3,104	0.03%
2021/10/19	0	0.00	3	9.44	9.46	-3	3,115	-0.10%
2021/10/13	0	0.00	5	9.20	9.25	-5	3,257	-0.15%
2021/10/08	0	0.00	3	9.26	9.31	-3	3,310	-0.09%
2021/10/05	3	9.01	0	0.00	9.28	3	3,379	0.09%
2021/09/29	0	0.00	5	9.57	9.57	-5	3,442	-0.15%
2021/09/24	5	9.54	3	9.58	9.59	2	3,853	0.05%
2021/09/23	0	0.00	0	9.51	9.57	0	3,863	0.00%
2021/09/22	0	0.00	1	9.45	9.53	-1	3,917	-0.03%
2021/09/17	0	0.00	32.6	9.59	9.62	-32.6	3,924	-0.83%
2021/09/14	10	9.58	0.1	9.55	9.60	9.9	3,944	0.25%
2021/09/13	0	0.00	0.1	9.57	9.60	-0.1	3,960	0.00%
2021/09/07	0	9.73	0	0.00	9.60	0	4,050	0.00%
2021/09/06	8	9.89	2	9.75	9.66	6	4,053	0.15%
2021/09/03	2	9.86	0	0.00	9.88	2	4,049	0.05%
2021/09/01	0	0.00	2	9.82	9.83	-2	4,023	-0.05%
2021/08/23	2	9.52	1	9.58	9.58	1	4,196	0.02%
2021/08/20	1	9.54	0	0.00	9.43	1	4,200	0.02%
2021/08/19	3	9.60	12	9.59	9.55	-9	4,214	-0.21%
2021/08/18	2	9.60	1	9.82	9.82	1	4,214	0.02%
2021/08/17	7	9.55	30	9.54	9.82	-23	4,233	-0.54%
2021/08/16	3	9.63	3	9.55	9.53	0	4,225	0.00%
2021/08/13	33	9.96	21	9.95	9.91	12	4,188	0.29%
2021/08/12	1	10.20	1	10.10	10.15	0	4,177	0.00%
2021/08/11	27	10.59	24	10.80	10.65	3	4,159	0.07%
2021/08/10	32	10.54	10	10.40	10.40	22	4,112	0.53%
2021/08/09	86	11.67	15	11.73	11.50	71	4,094	1.73%
2021/08/06	0	0.00	124.5	11.40	11.40	-124.5	3,679	-3.38%	大賣/鉅額交易
2021/08/05	0	0.00	5.5	10.40	10.40	-5.5	3,635	-0.15%
2021/08/04	3	9.43	0	0.00	9.46	3	3,665	0.08%
2021/07/27	2	9.92	0	0.00	9.78	2	4,183	0.05%
2021/07/26	5	9.98	1	9.94	10.00	4	4,288	0.09%
2021/07/23	0	0.00	5	9.86	9.75	-5	4,398	-0.11%
2021/07/22	6	9.62	0	0.00	9.60	6	4,517	0.13%
2021/07/20	1	9.90	0	0.00	9.89	1	4,712	0.02%
2021/07/16	5	10.01	2	10.00	9.95	3	5,379	0.06%
2021/07/15	2	9.96	0	0.00	9.94	2	6,101	0.03%
2021/07/12	0	0.00	2	9.93	9.90	-2	6,768	-0.03%
2021/07/09	0	0.00	4	9.99	9.90	-4	6,811	-0.06%
2021/07/05	10	10.17	2	10.30	10.20	8	7,236	0.11%
2021/07/02	8	10.26	6	10.13	9.90	2	7,364	0.03%
2021/07/01	7	9.64	63.4	9.81	10.15	-56.4	7,257	-0.78%
2021/06/30	10	9.28	0	0.00	9.24	10	7,216	0.14%
2021/06/29	0	0.00	8.2	9.16	9.16	-8.2	7,237	-0.11%
2021/06/28	1	9.31	0	0.00	9.32	1	7,271	0.01%
2021/06/24	0	0.00	1	9.46	9.46	-1	7,543	-0.01%
2021/06/23	5	9.43	0	0.00	9.43	5	7,676	0.07%
2021/06/22	5	9.32	0	0.00	9.32	5	7,680	0.07%
2021/06/21	0	0.00	20	9.41	9.31	-20	7,686	-0.26%
2021/06/18	12	9.68	0	0.00	9.64	12	7,719	0.16%
2021/06/16	0	0.00	1	9.79	9.68	-1	7,836	-0.01%
2021/06/15	25	9.84	0	0.00	9.77	25	7,863	0.32%
2021/06/11	3	9.81	0	0.00	9.81	3	7,876	0.04%
2021/06/08	0	0.00	1	10.20	10.00	-1	7,900	-0.01%
2021/06/07	20	10.04	5	10.10	9.91	15	7,915	0.19%
2021/06/04	5	10.10	10	10.23	10.10	-5	7,895	-0.06%
2021/06/03	10	10.15	19	10.26	10.15	-9	7,899	-0.11%
2021/06/02	16	10.03	2	10.15	10.10	14	7,873	0.18%
2021/06/01	0	0.00	2.1	10.09	10.15	-2.1	7,850	-0.03%
2021/05/31	0	0.00	4.7	9.96	10.00	-4.7	7,835	-0.06%
2021/05/28	4	9.56	0	0.00	9.75	4	7,797	0.05%
2021/05/26	0	0.00	30	9.60	9.63	-30	7,747	-0.39%
2021/05/25	13	9.49	0	0.00	9.56	13	7,756	0.17%
2021/05/24	7	9.39	16	9.23	9.41	-9	7,789	-0.12%
2021/05/20	0.3	9.23	43	9.23	9.20	-42.7	7,829	-0.55%
2021/05/19	11	8.97	19	9.05	9.08	-8	7,813	-0.10%
2021/05/18	12	8.51	30	8.99	9.04	-18	7,769	-0.23%
2021/05/17	16	8.38	21	8.37	8.37	-5	7,684	-0.07%
2021/05/14	24.6	9.58	5	9.55	9.30	19.6	7,592	0.26%
2021/05/13	11	9.62	2	9.64	9.61	9	7,488	0.12%
2021/05/12	43	10.37	19.1	10.48	9.95	23.9	7,372	0.32%
2021/05/11	91	10.68	12	10.78	10.40	79	7,214	1.10%
2021/05/10	5	11.14	6.1	11.27	11.20	-1.1	7,096	-0.02%
2021/05/07	5	10.85	15	11.15	11.25	-10	7,074	-0.14%
2021/05/06	44	10.94	22	11.16	10.85	22	7,054	0.31%
2021/05/05	21	11.35	2	10.98	10.95	19	6,988	0.27%
2021/05/04	60	11.24	15	11.38	11.15	45	6,914	0.65%
2021/05/03	12	12.11	13	12.30	11.95	-1	6,757	-0.01%
2021/04/29	12	12.63	41	12.72	12.45	-29	6,688	-0.43%
2021/04/28	32	12.48	33	12.55	12.80	-1	6,581	-0.02%
2021/04/27	8	12.54	12.1	12.46	12.60	-4.1	6,603	-0.06%
2021/04/26	19	12.43	0.3	12.50	12.80	18.7	6,606	0.28%
2021/04/23	53	12.31	15	11.97	12.20	38	6,475	0.59%
2021/04/22	23	12.39	66	12.54	12.10	-43	6,339	-0.68%
2021/04/21	64	13.25	92	13.47	13.35	-28	5,837	-0.48%
2021/04/20	63	12.56	18.5	12.30	12.90	44.5	5,116	0.87%
2021/04/19	36.9	11.74	13.5	11.75	11.75	23.4	4,727	0.50%
2021/04/16	0	0.00	0.2	11.28	11.35	-0.2	4,570	0.00%
2021/04/15	5	11.15	42.9	11.00	11.15	-37.9	4,514	-0.84%
2021/04/14	47	10.69	37.8	10.77	11.10	9.2	4,503	0.20%
2021/04/13	23	11.45	8	11.46	11.00	15	4,482	0.33%
2021/04/12	16	10.94	4.2	11.00	11.20	11.8	4,375	0.27%
2021/04/09	7.5	10.98	18.2	11.00	11.00	-10.7	4,303	-0.25%
2021/04/08	0	0.00	9	11.03	11.20	-9	4,228	-0.21%
2021/04/07	33.2	10.89	5	10.79	10.90	28.2	4,120	0.68%
2021/04/06	14.3	10.87	75	10.90	10.80	-60.7	4,131	-1.47%
2021/04/01	41	10.46	0	0.00	10.50	41	4,043	1.01%
2021/03/31	16	10.48	0.6	10.45	10.50	15.4	4,142	0.37%
2021/03/30	8	10.76	83	10.79	10.75	-75	4,362	-1.72%
2021/03/29	60.3	10.36	12	10.45	10.40	48.3	4,267	1.13%
2021/03/26	40	10.55	34	10.69	10.50	6	4,228	0.14%
2021/03/25	1	10.25	0	0.00	10.20	1	4,168	0.02%
2021/03/23	18	10.40	3	10.35	10.30	15	4,220	0.36%
2021/03/22	0	0.00	29.3	10.60	10.70	-29.3	4,224	-0.69%
2021/03/19	0	0.00	12	10.39	10.25	-12	4,164	-0.29%
2021/03/18	0	0.00	15	10.38	10.40	-15	4,191	-0.36%
2021/03/17	5	10.10	15	10.20	10.20	-10	4,353	-0.23%
2021/03/16	5	10.10	0	0.00	10.20	5	4,478	0.11%
2021/03/15	7	10.10	0	0.00	10.20	7	4,705	0.15%
2021/03/12	20	10.19	0	0.00	10.20	20	5,115	0.39%
2021/03/11	0	0.00	3	10.35	10.20	-3	5,812	-0.05%
2021/03/10	5	10.05	6.1	10.19	10.15	-1.1	5,905	-0.02%
2021/03/09	3	10.05	0	0.00	10.05	3	6,132	0.05%
2021/03/08	10	10.08	0	0.00	10.10	10	6,247	0.16%
2021/03/05	0	10.30	1	10.20	10.10	-1	6,490	-0.02%
2021/03/04	2	10.25	24	10.27	10.30	-22	6,734	-0.33%
2021/03/03	10	10.13	0.9	10.10	10.15	9.1	6,827	0.13%
2021/03/02	15	10.32	25	10.40	10.20	-10	7,054	-0.14%
2021/02/26	0	0.00	5	10.45	10.45	-5	7,239	-0.07%
2021/02/25	0	0.00	18	10.57	10.55	-18	7,266	-0.25%
2021/02/24	17	10.38	13	10.78	10.45	4	7,299	0.05%
2021/02/23	35	10.62	11	10.53	10.60	24	7,284	0.33%
2021/02/22	5	10.42	5	10.50	10.45	0	7,350	0.00%
2021/02/19	0	0.00	25	10.38	10.40	-25	7,398	-0.34%
2021/02/18	15	10.05	5	10.25	10.10	10	7,385	0.14%
2021/02/17	25	10.06	30	10.07	10.10	-5	7,394	-0.07%
2021/02/05	21	10.01	47	9.98	9.91	-26	7,387	-0.35%
2021/02/04	20	10.09	30	10.10	10.10	-10	7,331	-0.14%
2021/02/03	15	10.12	0	0.00	10.15	15	7,320	0.20%
2021/02/02	5	10.10	1.5	10.13	10.20	3.5	7,341	0.05%
2021/02/01	2	10.15	5	10.22	10.15	-3	7,348	-0.04%
2021/01/29	7	10.11	0	0.00	10.15	7	7,378	0.09%
2021/01/25	35	10.38	0	0.00	10.40	35	7,451	0.47%
2021/01/22	0	0.00	18	10.48	10.60	-18	7,455	-0.24%
2021/01/21	27	10.41	5	10.45	10.35	22	7,446	0.30%
2021/01/20	30	10.65	15	11.20	10.55	15	7,483	0.20%
2021/01/19	15	10.20	111	10.46	11.20	-96	7,358	-1.30%	大賣/
2021/01/18	20	10.24	14	10.39	10.20	6	7,326	0.08%
2021/01/15	20	10.41	35	10.46	10.30	-15	7,334	-0.20%
2021/01/14	30	10.53	20	10.68	10.50	10	7,375	0.14%
2021/01/12	10	10.50	0.3	10.45	10.35	9.7	7,503	0.13%
2021/01/11	0	0.00	5	10.70	10.60	-5	7,617	-0.07%
2021/01/08	0	0.00	10	10.55	10.65	-10	7,992	-0.13%
2021/01/07	0	0.00	12	10.79	10.65	-12	8,153	-0.15%
2021/01/06	16	10.70	73	10.70	10.60	-57	8,144	-0.70%
2021/01/05	10	10.75	0.1	10.80	10.85	9.9	8,141	0.12%
2021/01/04	5	10.85	0	0.00	10.90	5	8,296	0.06%
2020/12/31	15	10.95	0	0.00	10.90	15	8,498	0.18%
2020/12/30	21	11.02	36	11.10	11.00	-15	8,655	-0.17%
2020/12/29	45.6	11.07	4	11.10	11.05	41.6	8,752	0.48%
2020/12/28	15	11.20	2	11.25	11.20	13	8,855	0.15%
2020/12/25	1	11.30	1	11.20	11.35	0	8,937	0.00%
2020/12/24	2	11.70	36	11.35	11.55	-34	8,998	-0.38%
2020/12/23	15	10.63	27	10.91	11.05	-12	8,876	-0.14%
2020/12/22	20	10.78	0	0.00	10.65	20	8,902	0.22%
2020/12/21	52	10.95	20	11.04	10.95	32	9,078	0.35%
2020/12/18	8	10.78	21	10.81	10.80	-13	9,291	-0.14%
2020/12/17	14	10.64	5	10.75	10.75	9	9,370	0.10%
2020/12/16	20	10.66	31	10.80	10.80	-11	9,538	-0.12%
2020/12/15	38	10.67	8	10.91	10.65	30	9,633	0.31%
2020/12/14	30	10.74	7	10.95	10.95	23	9,739	0.24%
2020/12/11	32	11.00	36.9	10.90	10.90	-4.9	9,948	-0.05%
2020/12/10	0	0.00	27	11.63	11.45	-27	10,159	-0.27%
2020/12/09	70	11.65	52.9	11.69	11.75	17.1	10,542	0.16%
2020/12/08	35	12.04	50	11.75	11.95	-15	11,314	-0.13%
2020/12/07	81.1	12.28	48.4	11.96	12.30	32.7	11,057	0.30%
2020/12/04	0	0.00	6	11.38	11.20	-6	10,467	-0.06%
2020/12/03	31	11.20	56	11.37	11.25	-25	10,447	-0.24%
2020/12/01	56	11.02	1.4	11.44	11.40	54.6	10,667	0.51%
2020/11/30	10	11.45	7	11.45	11.00	3	10,487	0.03%
2020/11/27	0	0.00	1.3	11.14	11.20	-1.3	10,355	-0.01%
2020/11/26	6	11.15	0	0.00	11.20	6	10,322	0.06%
2020/11/25	0	0.00	88	10.78	11.15	-88	10,155	-0.87%
2020/11/24	10	10.40	0	0.00	10.50	10	10,123	0.10%
2020/11/23	25	10.30	0	0.00	10.50	25	10,210	0.24%
2020/11/20	10	10.70	10	10.85	10.70	0	10,250	0.00%
2020/11/19	20	10.84	0	0.00	10.80	20	10,348	0.19%
2020/11/18	0.3	10.50	13	10.50	10.60	-12.7	10,504	-0.12%
2020/11/16	10	10.38	3	10.40	10.35	7	10,691	0.07%
2020/11/13	0	0.00	21	10.50	10.50	-21	11,339	-0.19%
2020/11/12	0	0.00	10	10.48	10.40	-10	11,765	-0.08%
2020/11/11	20	10.34	0	0.00	10.35	20	11,900	0.17%
2020/11/10	5	10.40	0	0.00	10.40	5	11,905	0.04%
2020/11/05	6.4	10.54	16	11.03	10.85	-9.6	12,035	-0.08%
2020/11/04	14	10.50	0	0.00	10.40	14	11,987	0.12%
2020/10/30	30	10.59	25	10.55	10.40	5	12,130	0.04%
2020/10/29	10	10.65	21	10.35	10.50	-11	12,205	-0.09%
2020/10/27	3.2	10.65	1.5	10.50	10.55	1.6	12,277	0.01%
2020/10/26	10.6	10.60	1	10.55	10.50	9.6	12,347	0.08%
2020/10/23	3.6	10.75	0.2	10.75	10.80	3.4	12,336	0.03%
2020/10/22	35	11.15	35.8	10.77	10.75	-0.8	12,372	-0.01%
2020/10/21	45	11.64	47	11.35	11.10	-2	12,432	-0.02%
2020/10/20	3.3	11.50	4	11.65	11.55	-0.7	12,409	-0.01%
2020/10/19	27.3	11.89	51	11.91	11.75	-23.7	12,444	-0.19%
2020/10/16	80.1	11.64	21.3	11.82	11.70	58.8	12,426	0.47%
2020/10/15	6	10.65	13.2	10.67	11.35	-7.2	12,199	-0.06%
2020/10/14	15	10.35	2	10.32	10.35	13	12,315	0.11%
2020/10/13	4	10.39	5	10.45	10.35	-1	12,609	-0.01%
2020/10/12	35.4	10.78	2.2	10.96	10.80	33.3	13,172	0.25%
2020/09/28	138	5.57	11	5.60	5.53	127	13,380	0.95%	大買/鉅額交易
2020/09/25	206	5.59	70	5.72	5.64	136	13,275	1.02%	大買/鉅額交易
2020/09/24	215	5.83	0	0.00	5.81	215	13,135	1.64%	大買/鉅額交易
2020/09/23	169	6.01	17	6.03	6.00	152	13,040	1.17%	大買/鉅額交易
2020/09/22	53	6.02	0	0.00	6.00	53	13,076	0.41%
2020/09/21	0	0.00	10	6.03	6.01	-10	13,134	-0.08%
2020/09/18	7	6.11	1	6.12	6.11	6	13,122	0.05%
2020/09/17	11	6.24	7	6.23	6.18	4	13,170	0.03%
2020/09/16	20	6.38	18	6.28	6.29	2	13,261	0.02%
2020/09/15	8	6.22	3	6.28	6.36	5	13,174	0.04%
2020/09/14	25	6.48	4	6.42	6.35	21	12,959	0.16%
2020/09/11	1	6.46	3	6.44	6.43	-2	12,898	-0.02%
2020/09/10	10	6.48	9	6.49	6.42	1	12,756	0.01%
2020/09/09	0	0.00	37	6.36	6.40	-37	12,649	-0.29%
2020/09/08	27	6.48	94	6.36	6.25	-67	12,571	-0.53%
2020/09/07	6	6.61	19	6.67	6.54	-13	12,413	-0.10%
2020/09/04	22	6.51	13	6.46	6.51	9	12,147	0.07%
2020/09/03	91	6.61	70.5	6.64	6.69	20.5	11,812	0.17%
2020/09/02	21	5.94	5	6.18	6.18	16	10,890	0.15%
2020/09/01	0	0.00	1	5.93	6.01	-1	10,833	-0.01%
2020/08/31	2	5.87	2	5.89	5.87	0	10,824	0.00%
2020/08/28	43	6.02	147	5.96	5.92	-104	10,883	-0.96%	大賣/鉅額交易
2020/08/27	118	5.97	2	5.97	6.12	116	10,860	1.07%	大買/鉅額交易
2020/08/24	1	5.69	0	0.00	5.69	1	10,517	0.01%
2020/08/21	1	5.61	0	0.00	5.70	1	10,590	0.01%
2020/08/20	17	5.67	5	5.64	5.55	12	10,736	0.11%
2020/08/19	30	6.07	37	5.90	5.89	-7	10,655	-0.07%
2020/08/18	36	6.10	36.1	6.01	6.02	-0.1	10,641	0.00%
2020/08/17	56	6.06	34.3	6.04	6.07	21.7	10,739	0.20%
2020/08/14	8	5.88	63	5.83	6.04	-55	10,833	-0.51%
2020/08/13	15	5.87	3	5.91	5.77	12	11,006	0.11%
2020/08/12	11	5.77	10	5.71	5.88	1	11,446	0.01%
2020/08/11	139	6.23	324	6.13	5.94	-185	12,223	-1.51%	大買/大賣/鉅額交易
2020/08/10	319	5.78	38.6	6.08	6.13	280.4	11,838	2.37%	大買/鉅額交易
2020/08/07	35	5.68	35	5.56	5.58	0	11,704	0.00%
2020/08/06	30	5.59	36	5.52	5.51	-6	11,958	-0.05%
2020/08/05	2	5.51	0	0.00	5.52	2	12,396	0.02%
2020/08/04	35	5.52	30	5.53	5.54	5	12,581	0.04%
2020/08/03	32	5.47	31	5.36	5.37	1	12,865	0.01%
2020/07/30	22	5.27	74.2	5.45	5.45	-52.2	12,845	-0.41%
2020/07/29	2	5.25	0	0.00	5.20	2	12,752	0.02%
2020/07/28	57	5.13	0	0.00	5.16	57	12,758	0.45%
2020/07/27	5	5.21	4	5.34	5.20	1	12,756	0.01%
2020/07/24	6	5.49	0	0.00	5.39	6	12,716	0.05%
2020/07/23	17	5.59	55	5.64	5.60	-38	12,657	-0.30%
2020/07/22	0	0.00	5	5.54	5.65	-5	12,643	-0.04%
2020/07/21	2	5.48	0	0.00	5.48	2	12,557	0.02%
2020/07/20	15	5.41	1	5.54	5.45	14	12,522	0.11%
2020/07/17	60	5.49	20	5.55	5.41	40	12,490	0.32%
2020/07/16	32	5.66	41	5.58	5.61	-9	12,411	-0.07%
2020/07/15	42	5.76	32	5.67	5.63	10	12,360	0.08%
2020/07/14	48	5.84	49	5.73	5.77	-1	12,309	-0.01%
2020/07/13	2	6.02	55	5.96	5.92	-53	12,195	-0.43%
2020/07/10	27	5.98	12	6.04	5.90	15	12,102	0.12%
2020/07/09	58	5.84	31	5.87	5.77	27	11,802	0.23%
2020/07/08	56	6.11	46	6.14	6.12	10	11,498	0.09%
2020/07/07	32	5.50	54	5.81	5.84	-22	10,895	-0.20%
2020/07/06	5	5.33	2.4	5.31	5.31	2.6	10,586	0.02%
2020/07/03	4	5.23	2	5.34	5.23	2	10,535	0.02%
2020/07/02	6	5.27	70	5.23	5.25	-64	10,531	-0.61%
2020/07/01	11	5.29	38	5.31	5.30	-27	10,472	-0.26%
2020/06/30	24	5.19	1	5.05	5.24	23	10,311	0.22%
2020/06/29	21	5.06	0	0.00	5.01	21	10,136	0.21%
2020/06/24	167	5.03	2	5.04	5.04	165	10,025	1.65%	大買/鉅額交易
2020/06/23	136	5.17	1	5.32	5.14	135	9,827	1.37%	大買/鉅額交易
2020/06/22	59	5.49	0.5	5.30	5.31	58.5	9,634	0.61%
2020/06/19	1	5.51	1	5.52	5.42	0	9,571	0.00%
2020/06/18	2	5.49	1	5.58	5.50	1	9,572	0.01%
2020/06/17	0	0.00	10	5.54	5.54	-10	9,597	-0.10%
2020/06/16	1	5.52	2	5.55	5.54	-1	9,633	-0.01%
2020/06/15	18	5.44	0	0.00	5.36	18	9,710	0.19%
2020/06/12	3	5.46	41	5.44	5.47	-38	9,683	-0.39%
2020/06/11	48	5.86	11	5.92	5.66	37	9,694	0.38%
2020/06/10	9	5.70	1	5.64	5.84	8	9,621	0.08%
2020/06/09	0	0.00	2	5.71	5.70	-2	9,608	-0.02%
2020/06/08	10	5.84	3.5	5.84	5.74	6.5	9,640	0.07%
2020/06/05	1	5.79	2	5.83	5.81	-1	9,576	-0.01%
2020/06/04	4	5.88	12	5.94	5.84	-8	9,557	-0.08%
2020/06/03	24	5.86	56	5.79	5.87	-32	9,500	-0.34%
2020/06/02	4	5.74	0	0.00	5.66	4	9,359	0.04%
2020/06/01	1	5.73	1	5.71	5.66	0	9,332	0.00%
2020/05/29	5	5.67	0	0.00	5.69	5	9,279	0.05%
2020/05/28	4	5.67	24	5.66	5.61	-20	9,182	-0.22%
2020/05/27	15	5.84	0	0.00	5.80	15	9,089	0.17%
2020/05/26	52	5.60	4	5.63	5.59	48	8,919	0.54%
2020/05/25	4	5.56	0	0.00	5.57	4	8,848	0.05%
2020/05/22	15	5.74	0	0.00	5.70	15	8,761	0.17%
2020/05/21	12	5.77	0	0.00	5.62	12	8,606	0.14%
2020/05/20	20	6.08	23	5.72	5.95	-3	8,366	-0.04%
2020/05/19	105	5.80	19	6.00	5.79	86	7,940	1.08%	大買/
2020/05/18	53.8	6.58	121	6.52	6.40	-67.2	7,425	-0.90%	大賣/
2020/05/15	2	7.10	1	7.10	7.10	1	6,484	0.02%
2020/05/14	5	6.46	167.3	6.46	6.46	-162.3	6,211	-2.61%	大賣/鉅額交易
2020/05/13	2	5.88	61	5.87	5.88	-59	5,918	-1.00%
2020/05/12	18	5.27	69	5.32	5.35	-51	5,527	-0.92%
2020/05/11	5	4.87	2	4.81	4.87	3	5,085	0.06%
2020/05/08	1	4.40	54.7	4.41	4.43	-53.7	4,875	-1.10%
2020/05/07	5	4.84	1	4.77	4.84	4	4,499	0.09%
2020/05/06	6	4.88	0	0.00	4.84	6	4,462	0.13%
2020/05/04	5	4.90	0	0.00	4.90	5	4,537	0.11%
2020/04/30	7	5.05	30	5.06	5.04	-23	4,592	-0.50%
2020/04/28	10	5.12	0	0.00	4.99	10	4,652	0.21%
2020/04/27	0	0.00	0.4	4.97	5.00	-0.4	4,717	-0.01%
2020/04/23	0	0.00	1	4.78	4.79	-1	4,722	-0.02%
2020/04/22	1	4.55	1	4.58	4.70	0	4,704	0.00%
2020/04/21	11	4.81	0	0.00	4.63	11	4,683	0.23%
2020/04/17	0	0.00	30	5.00	4.99	-30	4,617	-0.65%
2020/04/16	13	5.06	0	0.00	5.05	13	4,550	0.29%
2020/04/15	18	5.07	0	0.00	5.09	18	4,527	0.40%
2020/04/13	0	0.00	9	4.81	4.87	-9	4,482	-0.20%
2020/04/09	30	4.87	5	5.03	4.86	25	4,603	0.54%
2020/04/08	10	4.50	0	0.00	4.82	10	4,523	0.22%
2020/04/07	0	0.00	1	4.50	4.52	-1	4,451	-0.02%
2020/04/06	3	4.33	0	0.00	4.33	3	4,416	0.07%
2020/03/31	0	0.00	2	4.32	4.24	-2	4,415	-0.05%
2020/03/27	2	4.21	0	0.00	4.15	2	4,342	0.05%
2020/03/25	0	0.00	1	4.24	4.20	-1	4,378	-0.02%
2020/03/24	1	4.07	0	0.00	4.08	1	4,348	0.02%
2020/03/23	0	0.00	3	3.63	3.98	-3	4,365	-0.07%
2020/03/20	3	3.78	13	3.73	3.78	-10	4,419	-0.23%
2020/03/19	72	3.49	4	3.52	3.44	68	4,637	1.47%
2020/03/18	2	3.95	1	3.93	3.82	1	4,616	0.02%
2020/03/17	65	3.79	0	0.00	3.87	65	4,644	1.40%
2020/03/13	13	4.10	6.6	4.06	4.15	6.4	4,670	0.14%
2020/03/10	0	0.00	1	4.80	4.95	-1	4,460	-0.02%
2020/03/09	40	5.00	0	0.00	4.95	40	4,407	0.91%
2020/03/06	102	5.17	0	0.00	5.22	102	4,367	2.34%	大買/鉅額交易
2020/03/04	1	5.23	0	0.00	5.24	1	4,461	0.02%
2020/03/02	0	0.00	19	5.27	5.23	-19	4,522	-0.42%
2020/02/26	1	5.55	0.7	5.52	5.56	0.3	4,659	0.01%
2020/02/24	0.6	5.72	0	0.00	5.76	0.6	4,677	0.01%
2020/02/18	2.5	5.93	2	5.96	5.94	0.5	4,753	0.01%
2020/02/13	10	6.05	0	0.00	5.99	10	4,853	0.21%
2020/02/12	0	0.00	12	6.01	6.01	-12	4,916	-0.24%
2020/02/11	0	0.00	1	6.04	6.00	-1	4,895	-0.02%
2020/02/10	1	5.86	0	0.00	5.88	1	4,894	0.02%
2020/02/06	0	0.00	1	6.02	6.12	-1	4,918	-0.02%
2020/02/05	51	5.85	0	0.00	5.87	51	4,979	1.02%
2020/02/04	10	5.85	0	0.00	5.90	10	5,053	0.20%
2020/02/03	0	0.00	2	5.55	5.55	-2	4,990	-0.04%
2020/01/31	15.5	5.88	20	5.90	5.86	-4.5	4,906	-0.09%
2020/01/30	1	5.99	5	5.99	5.99	-4	4,890	-0.08%
2020/01/17	0	0.00	2	6.71	6.71	-2	4,781	-0.04%
2020/01/16	0	0.00	3	6.76	6.73	-3	4,788	-0.06%
2020/01/15	10	6.75	10	6.77	6.76	0	4,805	0.00%
2020/01/13	12	6.72	0	0.00	6.70	12	4,876	0.25%
2020/01/10	10	6.75	0	0.00	6.73	10	4,902	0.20%
2020/01/09	5	6.82	3	6.78	6.78	2	4,910	0.04%
2020/01/07	0	0.00	1	6.77	6.81	-1	4,923	-0.02%
2020/01/06	52	7.00	2	6.82	6.80	50	4,938	1.01%
2020/01/03	4	7.16	21	7.03	7.02	-17	4,869	-0.35%
2020/01/02	5	7.13	0	0.00	7.14	5	4,808	0.10%
2019/12/27	0	0.00	50	7.22	7.18	-50	5,039	-0.99%
2019/12/25	6	7.08	1	7.10	7.10	5	5,223	0.10%
2019/12/24	50	7.10	0	0.00	7.10	50	5,254	0.95%
2019/12/23	0	0.00	1.1	7.06	7.08	-1.1	5,252	-0.02%
2019/12/19	2	7.12	0	0.00	7.16	2	5,208	0.04%
2019/12/18	2	7.22	0	0.00	7.18	2	5,243	0.04%
2019/12/17	1	7.29	13.3	7.24	7.25	-12.2	5,187	-0.24%
2019/12/16	2	7.38	0	0.00	7.49	2	5,088	0.04%
2019/12/13	0	0.00	1	7.24	7.19	-1	4,858	-0.02%
2019/12/12	1	7.14	150	7.16	7.15	-149	4,791	-3.11%	大賣/鉅額交易
2019/12/11	79	7.16	52	7.20	7.23	27	4,752	0.57%
2019/12/10	83	7.07	0	0.00	7.10	83	4,633	1.79%
2019/12/09	2	6.93	0	0.00	6.98	2	4,593	0.04%
2019/12/06	100	7.09	2	7.00	6.98	98	4,590	2.13%
2019/12/04	1	6.95	0	0.00	6.92	1	4,654	0.02%
2019/12/03	36	6.97	0	0.00	7.03	36	4,992	0.72%
2019/12/02	22	7.14	2	7.11	7.08	20	5,470	0.37%
2019/11/29	45	6.98	2.3	6.99	6.98	42.7	5,479	0.78%
2019/11/28	4	7.02	0	0.00	7.04	4	5,477	0.07%
2019/11/26	4	7.00	0	0.00	6.92	4	5,457	0.07%
2019/11/25	4	7.00	4	7.02	7.06	0	5,383	0.00%
2019/11/14	0	0.00	3	7.21	7.05	-3	5,320	-0.06%
2019/11/13	51	7.32	0	0.00	7.32	51	5,256	0.97%
2019/11/11	2	7.71	12.9	7.65	7.44	-10.9	5,234	-0.21%
2019/11/08	0	0.00	2	7.86	7.81	-2	5,156	-0.04%
2019/11/06	2	7.92	7.8	8.08	7.90	-5.8	5,130	-0.11%
2019/11/01	1	8.00	10	8.00	7.99	-9	5,071	-0.18%
2019/10/30	0	0.00	5	8.18	8.16	-5	4,977	-0.10%
2019/10/29	0.1	8.19	1	8.20	8.22	-0.9	4,954	-0.02%
2019/10/24	0	0.00	1	8.37	8.37	-1	4,991	-0.02%
2019/10/23	0	0.00	1	8.55	8.43	-1	4,999	-0.02%
2019/10/22	9	8.53	62	8.56	8.50	-53	5,108	-1.04%
2019/10/21	6	8.50	99	8.48	8.65	-93	5,288	-1.76%
2019/10/18	0	0.00	3	8.63	8.45	-3	5,495	-0.05%
2019/10/16	1	8.38	0	0.00	8.37	1	5,477	0.02%
2019/10/15	2	8.37	3	8.36	8.37	-1	5,473	-0.02%
2019/10/14	4	8.45	0	0.00	8.43	4	5,459	0.07%
2019/10/09	2	8.46	0	0.00	8.45	2	5,445	0.04%
2019/10/08	6	8.61	0	0.00	8.62	6	5,410	0.11%
2019/10/07	10	8.70	0.5	8.59	8.60	9.5	5,401	0.18%
2019/10/04	5	8.80	0	0.00	8.77	5	5,300	0.09%
2019/10/02	0	0.00	12	9.02	8.96	-12	5,196	-0.23%
2019/09/27	1	8.90	0	0.00	8.76	1	4,953	0.02%
2019/09/24	5	9.14	2	9.11	9.11	3	4,961	0.06%
2019/09/23	5	9.21	5	9.29	9.12	0	4,952	0.00%
2019/09/19	0	0.00	13	9.09	9.05	-13	4,885	-0.27%
2019/09/18	0	0.00	44	9.03	9.04	-44	4,849	-0.91%
2019/09/17	0	0.00	1	8.95	8.90	-1	4,809	-0.02%
2019/09/16	0	0.00	7	8.69	8.65	-7	4,790	-0.15%
2019/09/12	4	8.81	0	0.00	8.81	4	4,788	0.08%
2019/09/10	27	8.96	0	0.00	8.91	27	4,768	0.57%
2019/09/06	12	9.08	30	9.14	9.06	-18	4,769	-0.38%
2019/09/05	20	9.40	5.6	9.22	9.13	14.4	4,741	0.30%
2019/09/04	34	9.45	8	9.33	9.75	26	4,545	0.57%
2019/09/03	7	8.91	10	8.83	8.88	-3	4,129	-0.07%
2019/09/02	15	8.68	5	8.61	8.68	10	4,063	0.25%
2019/08/30	27	8.61	5	8.59	8.54	22	4,053	0.54%
2019/08/29	5	8.61	5	8.62	8.58	0	4,054	0.00%
2019/08/26	0	8.50	1	8.60	8.54	-1	4,071	-0.02%
2019/08/23	7	8.77	0	0.00	8.72	7	4,124	0.17%
2019/08/22	0	0.00	15	8.90	8.84	-15	4,254	-0.35%
2019/08/21	7	8.77	5	8.82	8.77	2	4,214	0.05%
2019/08/19	9	8.82	0	0.00	8.79	9	4,153	0.22%
2019/08/16	4	8.54	3	8.59	8.50	1	4,107	0.02%
2019/08/15	7	8.46	0	0.00	8.49	7	4,160	0.17%
2019/08/14	0	0.00	0.2	8.58	8.63	-0.2	4,160	0.00%
2019/08/05	0	0.00	0.6	8.49	8.53	-0.6	4,612	-0.01%
2019/07/29	0	0.00	2.5	8.99	8.96	-2.5	4,815	-0.05%
2019/07/25	0	0.00	13	9.11	9.09	-13	4,767	-0.27%
2019/07/24	13	9.20	3	9.11	9.21	10	4,753	0.21%
2019/07/23	2	9.30	10	9.25	9.15	-8	4,775	-0.17%
2019/07/22	5	9.22	14	9.24	9.48	-9	4,604	-0.20%
2019/07/19	0	0.00	1.5	8.66	8.62	-1.5	4,363	-0.03%
2019/07/18	5	8.68	8	8.67	8.67	-3	4,367	-0.07%
2019/07/17	5	8.65	3	8.67	8.66	2	4,380	0.05%
2019/07/16	2	8.57	0	0.00	8.58	2	4,389	0.05%
2019/07/15	2	8.58	0	0.00	8.54	2	4,429	0.05%
2019/07/12	3	8.69	0	0.00	8.66	3	4,650	0.06%
2019/07/10	3	8.71	10	8.72	8.71	-7	4,965	-0.14%
2019/07/09	1	8.70	0	0.00	8.68	1	5,012	0.02%
2019/07/08	3	9.01	0	0.00	8.84	3	5,048	0.06%
2019/07/04	2	9.13	0	0.00	9.13	2	5,165	0.04%
2019/07/03	0	0.00	5	9.10	9.13	-5	5,311	-0.09%
2019/07/01	0	0.00	0.5	9.11	9.16	-0.5	5,399	-0.01%
2019/06/26	0	0.00	5	9.09	9.15	-5	5,677	-0.09%
2019/06/20	0.8	9.44	0	0.00	9.50	0.8	6,071	0.01%
2019/06/12	0	0.00	41	9.47	9.42	-41	7,553	-0.54%
2019/06/11	0	0.00	5	9.11	9.11	-5	7,877	-0.06%
2019/06/10	0	0.00	3	8.76	8.87	-3	7,951	-0.04%
2019/06/06	1.7	8.49	1	8.53	8.45	0.7	8,026	0.01%
2019/06/05	0	0.00	0.3	8.42	8.46	-0.3	8,022	0.00%
2019/06/04	0	0.00	5	8.36	8.33	-5	7,996	-0.06%
2019/05/30	40	8.63	0	0.00	8.59	40	8,027	0.50%
2019/05/29	21	8.50	20	8.73	8.78	1	8,003	0.01%
2019/05/28	0	0.00	1	8.23	8.25	-1	7,929	-0.01%
2019/05/27	1	8.23	0	0.00	8.20	1	8,100	0.01%
2019/05/23	0	0.00	10	8.10	8.25	-10	8,466	-0.12%
2019/05/20	0	0.00	14	8.12	8.12	-14	8,475	-0.17%
2019/05/17	2	8.75	0	0.00	8.21	2	8,436	0.02%
2019/05/16	2	8.65	0	0.00	8.61	2	8,382	0.02%
2019/05/15	1	9.09	8	9.01	8.96	-7	8,373	-0.08%
2019/05/14	2	8.42	0	0.00	8.65	2	8,346	0.02%
2019/05/13	2	9.01	12	8.95	8.72	-10	8,332	-0.12%
2019/05/10	2	9.56	0	0.00	9.42	2	8,227	0.02%
2019/05/09	22	9.46	20.7	9.46	9.21	1.3	8,185	0.02%
2019/05/08	1	9.81	0	0.00	9.81	1	8,130	0.01%
2019/05/06	80	9.98	0	0.00	9.95	80	8,155	0.98%
2019/05/03	0	0.00	0.7	10.20	10.25	-0.7	8,115	-0.01%
2019/04/30	0	0.00	1	10.25	10.30	-1	8,193	-0.01%
2019/04/29	17	10.38	21	10.35	10.35	-4	8,233	-0.05%
2019/04/26	2	10.70	101	10.70	10.70	-99	8,187	-1.21%	大賣/
2019/04/25	1	10.90	5	10.85	10.80	-4	8,320	-0.05%
2019/04/24	0	0.00	4	10.85	10.80	-4	8,451	-0.05%
2019/04/23	2	10.85	5	10.85	10.85	-3	8,610	-0.03%
2019/04/22	6	10.95	5	10.95	10.85	1	8,609	0.01%
2019/04/19	0	0.00	0.5	10.90	10.95	-0.5	8,638	-0.01%
2019/04/18	34	10.99	10	10.95	10.90	24	8,654	0.28%
2019/04/17	1	11.10	39	11.39	11.40	-38	8,525	-0.45%
2019/04/16	30	10.90	96	10.87	10.85	-66	8,287	-0.80%
2019/04/15	0	0.00	0.8	10.90	10.95	-0.8	8,364	-0.01%
2019/04/12	2.6	10.92	0	0.00	10.90	2.6	8,449	0.03%
2019/04/11	0	0.00	11	11.10	11.00	-11	8,713	-0.13%
2019/04/10	62	11.06	0	0.00	11.10	62	8,785	0.71%
2019/04/09	2.4	10.98	10	10.95	10.90	-7.6	8,731	-0.09%
2019/04/08	10	11.25	5	11.30	11.15	5	8,692	0.06%
2019/04/03	6	11.20	20	11.05	11.20	-14	8,751	-0.16%
2019/04/02	41	11.16	2	11.20	11.15	39	9,159	0.43%
2019/04/01	2	11.20	3	11.20	11.20	-1	9,330	-0.01%
2019/03/29	152.7	11.50	23	11.59	11.35	129.7	9,361	1.39%	大買/鉅額交易
2019/03/28	70	11.89	2	11.95	11.60	68	9,774	0.70%
2019/03/27	2	11.50	34	11.72	11.75	-32	9,897	-0.32%
2019/03/26	59	11.51	1	11.65	11.75	58	10,199	0.57%
2019/03/25	0	0.00	1	11.55	11.35	-1	10,238	-0.01%
2019/03/22	4	11.80	4	11.80	11.65	0	10,313	0.00%
2019/03/21	12	11.51	10	11.70	11.70	2	10,209	0.02%
2019/03/20	0	0.00	1	11.60	11.45	-1	10,182	-0.01%
2019/03/19	40.8	11.68	15	12.03	11.35	25.8	10,308	0.25%
2019/03/18	45	12.24	129	11.93	12.15	-84	10,103	-0.83%	大賣/
2019/03/15	3.9	11.80	41	11.86	11.85	-37.1	9,940	-0.37%
2019/03/14	0	0.00	26	11.93	12.10	-26	9,624	-0.27%
2019/03/13	0	0.00	4	11.14	11.00	-4	9,429	-0.04%
2019/03/12	10	10.90	1	11.00	10.90	9	9,433	0.10%
2019/03/08	1	10.70	8	10.75	10.75	-7	10,012	-0.07%
2019/03/06	12	10.85	0	0.00	10.80	12	11,110	0.11%
2019/02/27	34	10.91	2	11.10	11.10	32	11,263	0.28%
2019/02/26	13	11.32	3	11.37	11.10	10	11,271	0.09%
2019/02/25	1	11.25	42	11.23	11.65	-41	11,171	-0.37%
2019/02/22	2	10.80	2	10.80	10.75	0	10,865	0.00%
2019/02/21	0	0.00	10	10.90	10.85	-10	10,874	-0.09%
2019/02/20	0	0.00	7.9	10.78	10.75	-7.9	10,930	-0.07%
2019/02/19	4	10.95	0	0.00	10.85	4	11,044	0.04%
2019/02/15	3	10.73	4	10.78	10.65	-1	11,517	-0.01%
2019/02/14	2	10.90	0	0.00	10.85	2	11,661	0.02%
2019/02/13	0	0.00	5	10.88	10.85	-5	11,747	-0.04%
2019/02/12	3	10.65	6	10.76	11.05	-3	11,995	-0.03%
2019/02/11	5	10.70	0	0.00	10.65	5	12,249	0.04%
2019/01/30	58	10.75	2	10.80	10.80	56	12,630	0.44%
2019/01/29	0	0.00	11	10.81	10.75	-11	13,013	-0.08%
2019/01/28	90	10.89	0	0.00	10.90	90	13,062	0.69%
2019/01/25	0	0.00	1	11.00	11.00	-1	13,203	-0.01%
2019/01/22	1	10.95	0	0.00	10.90	1	13,619	0.01%
2019/01/21	1	11.15	75	11.24	11.10	-74	13,753	-0.54%
2019/01/18	11	11.16	0	0.00	11.25	11	13,840	0.08%
2019/01/17	18	11.34	1	11.45	11.20	17	13,909	0.12%
2019/01/16	3	11.77	11	11.83	11.70	-8	13,811	-0.06%
2019/01/15	14	11.48	21	11.61	11.70	-7	13,742	-0.05%
2019/01/14	3	11.25	0	0.00	11.30	3	13,671	0.02%
2019/01/11	1	11.25	60	11.35	11.15	-59	13,796	-0.43%
2019/01/10	20	11.53	9	11.55	11.40	11	13,861	0.08%
2019/01/09	60	11.70	2	11.50	11.45	58	14,065	0.41%
2019/01/08	0	0.00	1	11.45	11.40	-1	14,378	-0.01%
2019/01/07	16	11.43	5	11.42	11.45	11	14,692	0.07%
2019/01/04	35	11.16	0	0.00	11.20	35	14,968	0.23%
2019/01/03	11	11.61	2	11.60	11.50	9	15,096	0.06%
2019/01/02	0	0.00	18	11.25	11.25	-18	15,083	-0.12%
2018/12/28	0	0.00	1	10.80	10.80	-1	15,416	-0.01%
2018/12/27	4	10.94	0	0.00	10.80	4	15,929	0.03%
2018/12/26	49	10.84	15	11.00	10.70	34	16,006	0.21%
2018/12/25	51	10.63	0.1	10.80	10.70	50.9	15,982	0.32%
2018/12/24	26.4	11.73	15	11.69	11.70	11.4	15,587	0.07%
2018/12/22	27	12.06	106.2	12.10	12.05	-79.2	15,417	-0.51%	大賣/
2018/12/21	77	12.32	52	12.16	12.45	25	15,434	0.16%
2018/12/20	105	12.22	2	12.30	12.30	103	15,074	0.68%	大買/鉅額交易
2018/12/19	2	12.10	8	12.26	12.30	-6	14,853	-0.04%
2018/12/18	0	11.60	0	0.00	11.65	0	14,716	0.00%
2018/12/17	2.1	12.19	4.7	12.09	12.00	-2.6	15,161	-0.02%
2018/12/14	2	11.75	54	11.79	11.80	-52	15,373	-0.34%
2018/12/12	2	12.00	0	0.00	12.10	2	15,775	0.01%
2018/12/11	49	11.50	1	11.65	11.65	48	15,938	0.30%
2018/12/07	5	11.96	8	12.03	12.40	-3	16,260	-0.02%
2018/12/06	36	11.67	0	0.00	11.40	36	16,499	0.22%
2018/12/05	5	12.30	47	12.28	12.40	-42	16,454	-0.26%
2018/12/04	13	12.52	10	13.09	12.65	3	16,390	0.02%
2018/12/03	4	12.80	5	12.70	12.60	-1	16,245	-0.01%
2018/11/30	34	12.02	31	12.08	12.45	3	16,311	0.02%
2018/11/29	0	0.00	12	11.69	11.75	-12	15,856	-0.08%
2018/11/28	0	0.00	2	10.35	10.70	-2	15,709	-0.01%
2018/11/27	3	10.25	6	10.23	10.25	-3	16,016	-0.02%
2018/11/26	0.3	10.10	2	10.20	10.20	-1.7	16,448	-0.01%
2018/11/23	49	10.22	1	10.40	10.15	48	16,740	0.29%
2018/11/22	1	10.55	0	0.00	10.35	1	17,149	0.01%
2018/11/21	2	10.65	9.9	10.58	10.65	-7.9	17,804	-0.04%
2018/11/19	14	10.80	131	10.70	10.70	-117	18,386	-0.64%	大賣/鉅額交易
2018/11/16	5	11.00	6	11.00	10.85	-1	19,036	-0.01%
2018/11/15	11	11.02	10	10.88	10.90	1	19,319	0.01%
2018/11/14	55	10.96	18	11.18	11.00	37	19,378	0.19%
2018/11/13	94	10.62	10.7	10.44	10.65	83.3	19,154	0.43%
2018/11/12	3	10.35	0	0.00	10.25	3	19,096	0.02%
2018/11/09	14.1	10.82	4	10.70	10.65	10.1	19,305	0.05%
2018/11/08	13	11.09	60.5	10.92	11.00	-47.5	19,167	-0.25%
2018/11/07	18	10.96	7	10.98	11.00	11	19,126	0.06%
2018/11/06	3	10.75	22	10.70	10.75	-19	18,968	-0.10%
2018/11/05	5	10.05	3	10.12	10.05	2	18,809	0.01%
2018/11/02	6	10.14	5	10.17	10.00	1	18,887	0.01%
2018/11/01	6	9.98	88	10.33	10.25	-82	18,971	-0.43%
2018/10/31	122	9.62	14	9.61	9.90	108	19,004	0.57%	大買/鉅額交易
2018/10/30	3	8.80	17	8.97	9.00	-14	19,032	-0.07%
2018/10/29	38	8.92	33	9.04	8.81	5	19,145	0.03%
2018/10/26	25.9	9.34	9	9.38	9.22	16.9	19,314	0.09%
2018/10/25	7	9.85	10	9.54	9.60	-3	19,799	-0.02%
2018/10/24	7	10.18	12	10.33	10.20	-5	20,151	-0.02%
2018/10/23	31	10.37	8	10.34	10.25	23	20,632	0.11%
2018/10/22	0	0.00	104	10.46	10.55	-104	21,035	-0.49%	大賣/鉅額交易
2018/10/19	115	10.68	54	10.25	10.75	61	21,499	0.28%	大買/
2018/10/18	22	10.63	2	10.70	10.60	20	22,055	0.09%
2018/10/17	23	10.87	9.5	10.99	10.55	13.5	22,715	0.06%
2018/10/16	51	10.91	15	11.15	11.00	36	22,987	0.16%
2018/10/15	21	10.35	13	10.56	10.50	8	23,722	0.03%
2018/10/12	11	9.90	9	9.88	10.45	2	23,974	0.01%
2018/10/11	13	9.54	51	9.51	9.50	-38	23,797	-0.16%
2018/10/09	8	10.79	17	10.71	10.55	-9	23,993	-0.04%
2018/10/08	45.5	10.44	22.6	10.62	10.25	22.9	24,133	0.09%
2018/10/05	137.2	11.76	5	11.33	11.25	132.2	24,601	0.54%	大買/鉅額交易
2018/10/04	7	12.40	0	0.00	12.50	7	24,529	0.03%
2018/10/03	1	12.90	0	0.00	12.95	1	24,981	0.00%
2018/10/02	8	13.35	1	13.35	13.35	7	25,311	0.03%
2018/10/01	22	13.50	3.7	13.55	13.50	18.3	25,824	0.07%
2018/09/28	7.4	13.49	90.7	13.42	13.70	-83.4	26,936	-0.31%
2018/09/27	12	14.14	11	14.46	13.55	1	28,547	0.00%
2018/09/26	14.3	14.40	28.3	14.49	14.35	-14	29,047	-0.05%
2018/09/25	11.6	14.56	10.4	14.66	14.50	1.2	30,335	0.00%
2018/09/21	27.1	14.53	37.2	14.94	14.90	-10.1	31,472	-0.03%
2018/09/20	22.3	13.27	23	13.60	13.90	-0.7	31,397	0.00%
2018/09/19	4.6	12.43	4.8	12.82	12.65	-0.2	31,418	0.00%
2018/09/18	18.3	12.44	12.7	12.67	12.55	5.5	31,458	0.02%
2018/09/17	14.1	13.41	0	0.00	13.35	14.1	31,507	0.04%
2018/09/05	21	10.91	11	10.95	10.75	10	31,617	0.03%
2018/09/04	2	10.50	11	10.37	10.75	-9	31,469	-0.03%
2018/09/03	33	10.59	14.6	10.48	10.40	18.4	31,613	0.06%
2018/08/31	10	11.18	9	11.39	11.30	1	31,930	0.00%
2018/08/30	5	11.19	26.9	11.19	11.15	-21.9	32,542	-0.07%
2018/08/29	14	11.11	6	11.20	11.15	8	32,869	0.02%
2018/08/28	34	11.12	44	11.40	11.25	-10	34,606	-0.03%
2018/08/27	20	10.78	54	10.83	10.90	-34	35,662	-0.10%
2018/08/24	5	11.25	5	11.00	10.85	0	37,687	0.00%
2018/08/23	48	10.96	34	11.39	10.95	14	38,272	0.04%
2018/08/22	27	10.16	19	11.20	11.40	8	39,131	0.02%
2018/08/21	45	10.66	5	10.95	10.40	40	39,321	0.10%
2018/08/20	21.2	11.01	21	11.21	11.00	0.2	39,785	0.00%
2018/08/17	15	11.40	18	11.60	11.40	-3	39,693	-0.01%
2018/08/16	10	9.57	20	10.21	10.55	-10	39,336	-0.03%
2018/08/15	24	9.48	19	9.85	9.60	5	39,603	0.01%
2018/08/14	71.5	9.88	80	9.85	10.35	-8.5	40,513	-0.02%
2018/08/13	68	10.82	2	10.85	10.80	66	40,113	0.16%
2018/08/10	29	12.28	33	12.70	12.00	-4	39,972	-0.01%
2018/08/09	1	13.10	0	0.00	12.95	1	40,260	0.00%
2018/08/08	1	13.40	2	13.25	13.10	-1	41,338	0.00%
2018/08/07	56	12.93	0	0.00	12.90	56	41,468	0.14%
2018/08/06	25.3	13.43	6.5	13.45	13.45	18.8	41,792	0.04%
2018/08/03	62	13.67	8	13.81	13.90	54	43,269	0.12%
2018/08/02	58	14.32	32.4	14.73	14.05	25.6	45,013	0.06%
2018/08/01	5	14.95	20.9	15.11	15.10	-15.9	45,817	-0.03%
2018/07/31	3	14.48	0	0.00	14.70	3	45,991	0.01%
2018/07/30	6	15.13	5.4	15.15	14.65	0.6	45,896	0.00%
2018/07/27	0	0.00	33	15.11	15.20	-33	45,824	-0.07%
2018/07/26	9	14.71	4	14.76	14.60	5	45,953	0.01%
2018/07/25	3	14.90	0	0.00	14.85	3	46,184	0.01%
2018/07/24	11	15.10	15	15.16	15.00	-4	46,211	-0.01%
2018/07/23	11	13.90	10	14.11	14.90	1	46,029	0.00%
2018/07/20	72	14.51	4	14.73	14.45	68	46,309	0.15%
2018/07/19	23	15.18	16	15.60	15.40	7	46,882	0.01%
2018/07/18	30	15.06	10	14.98	14.90	20	46,468	0.04%
2018/07/17	94	15.81	25	15.62	15.50	69	46,123	0.15%
2018/07/16	75	16.73	51	16.87	16.15	24	45,621	0.05%
2018/07/13	21	15.91	87.7	16.22	16.75	-66.7	45,003	-0.15%
2018/07/12	36	15.59	90	15.99	15.60	-54	44,392	-0.12%
2018/07/11	134	16.20	91	16.04	15.55	43	44,173	0.10%	大買/
2018/07/10	1	14.75	174	14.90	15.05	-173	43,593	-0.40%	大賣/鉅額交易
2018/07/09	31	13.76	50	13.50	13.70	-19	43,706	-0.04%
2018/07/06	119	14.00	42	13.73	13.95	77	44,429	0.17%	大買/
2018/07/05	12.5	13.94	5	14.21	13.85	7.5	44,616	0.02%
2018/07/04	24	13.63	109	13.94	14.35	-85	44,216	-0.19%	大賣/
2018/07/03	35	13.77	11	14.10	13.65	24	43,329	0.06%
2018/07/02	35	13.92	81	14.12	13.70	-46	42,882	-0.11%
2018/06/29	31	14.76	1.2	14.88	14.65	29.8	42,332	0.07%
2018/06/28	67	15.10	11	14.90	15.00	56	41,940	0.13%
2018/06/27	139	14.92	112	15.48	14.55	27	41,426	0.07%	大買/大賣/
2018/06/26	66	13.87	80	14.43	15.05	-14	40,386	-0.03%
2018/06/25	167	14.72	0	0.00	14.60	167	38,673	0.43%	大買/鉅額交易
2018/06/22	230.2	16.41	137	16.30	16.20	93.2	38,095	0.24%	大買/大賣/
2018/06/21	37	18.48	65	18.07	17.95	-28	36,866	-0.08%
2018/06/20	36	16.66	6	17.55	17.80	30	35,806	0.08%
2018/06/19	24	17.83	114.2	17.94	18.45	-90.2	36,024	-0.25%	大賣/
2018/06/15	9	16.89	95	17.17	17.70	-86	36,071	-0.24%
2018/06/14	55	15.68	174.8	16.27	16.45	-119.8	35,935	-0.33%	大賣/鉅額交易
2018/06/13	10	16.16	37.3	16.57	15.65	-27.3	35,583	-0.08%
2018/06/12	20	17.98	3.5	17.68	17.35	16.5	35,099	0.05%
2018/06/11	17	17.26	8	17.93	17.75	9	34,863	0.03%
2018/06/08	68	16.94	82.5	16.16	17.10	-14.5	34,505	-0.04%
2018/06/07	39	16.82	60	17.98	16.45	-21	33,747	-0.06%
2018/06/06	20	18.36	16.5	18.54	18.25	3.5	32,935	0.01%
2018/06/05	52	19.16	62.7	19.43	19.45	-10.7	32,562	-0.03%
2018/06/04	49	16.95	121.8	17.18	17.90	-72.8	30,655	-0.24%	大賣/
2018/06/01	99	15.92	108.2	15.81	16.30	-9.2	29,250	-0.03%	大賣/
2018/05/31	6	14.95	42	15.36	15.40	-36	27,078	-0.13%
2018/05/30	20	13.45	183.7	13.63	14.00	-163.7	26,186	-0.62%	大賣/鉅額交易
2018/05/29	36	12.33	36	11.95	12.75	0	24,891	0.00%
2018/05/28	26	12.01	63	11.93	12.10	-37	24,318	-0.15%
2018/05/25	28	11.06	11.4	11.03	11.00	16.6	23,627	0.07%
2018/05/24	16	11.34	7.7	11.33	11.30	8.3	23,314	0.04%
2018/05/23	19	11.61	58.4	11.79	11.55	-39.4	23,091	-0.17%
2018/05/22	22	11.33	195.6	11.20	11.55	-173.6	22,704	-0.76%	大賣/鉅額交易
2018/05/21	0	0.00	48.1	10.50	10.50	-48.1	21,639	-0.22%
2018/05/18	10	9.39	1	9.50	9.56	9	21,408	0.04%
2018/05/17	3	9.26	11.1	9.45	9.70	-8.1	21,214	-0.04%
2018/05/16	131	9.27	112.8	9.58	9.08	18.2	20,677	0.09%	大買/大賣/
2018/05/15	0	0.00	16	9.60	9.60	-16	19,619	-0.08%
2018/05/14	5	8.62	8.4	8.72	8.73	-3.4	19,636	-0.02%
2018/05/11	142	7.52	16	7.83	7.94	126	19,100	0.66%	大買/鉅額交易
2018/05/10	19	7.16	285.1	7.18	7.22	-266.1	17,537	-1.52%	大賣/鉅額交易
2018/05/09	4	6.36	38.9	6.26	6.57	-34.9	15,601	-0.22%
2018/05/08	0	0.00	19.3	6.20	6.20	-19.3	14,885	-0.13%
2018/05/07	0	0.00	1	5.70	5.64	-1	14,932	-0.01%
2018/05/04	19	5.74	2	5.82	5.68	17	15,197	0.11%
2018/05/03	35	5.65	27	5.67	5.78	8	15,859	0.05%
2018/05/02	109	5.50	48	5.50	5.58	61	16,669	0.37%	大買/
2018/04/30	21	5.89	21	5.95	5.90	0	16,954	0.00%
2018/04/26	144	6.18	17	6.27	5.96	127	17,098	0.74%	大買/鉅額交易
2018/04/25	35	5.95	570.6	6.30	6.34	-535.6	16,215	-3.30%	大賣/鉅額交易
2018/04/24	10	5.70	3	5.64	5.77	7	15,208	0.05%
2018/04/23	0	0.00	12	5.55	5.75	-12	15,086	-0.08%
2018/04/20	150	5.70	25	5.70	5.70	125	14,944	0.84%	大買/鉅額交易
2018/04/19	0	0.00	80	5.73	5.70	-80	14,882	-0.54%
2018/04/18	30	5.77	41	5.66	5.79	-11	14,791	-0.07%
2018/04/17	238	5.67	29	5.73	5.57	209	14,606	1.43%	大買/鉅額交易
2018/04/16	167	5.92	72.5	5.88	6.00	94.5	14,288	0.66%	大買/
2018/04/13	83	5.96	52	5.98	5.77	31	13,710	0.23%
2018/04/12	76	5.95	22	6.03	6.01	54	12,983	0.42%
2018/04/11	26	5.79	478	5.82	5.84	-452	12,051	-3.75%	大賣/鉅額交易
2018/04/10	5	5.35	5	5.39	5.31	0	11,433	0.00%
2018/04/09	55	5.25	0	0.00	5.32	55	11,420	0.48%
2018/04/03	5	5.31	5	5.36	5.33	0	11,452	0.00%
2018/04/02	2	5.30	44	5.32	5.27	-42	11,440	-0.37%
2018/03/31	20	5.43	0	0.00	5.41	20	11,331	0.18%
2018/03/30	20	5.48	80	5.49	5.48	-60	11,281	-0.53%
2018/03/29	87	5.43	26	5.61	5.40	61	11,222	0.54%
2018/03/28	37	5.57	11	5.70	5.55	26	11,064	0.23%
2018/03/27	5	5.67	52	5.72	5.64	-47	10,975	-0.43%
2018/03/26	57	5.65	49	5.65	5.65	8	10,876	0.07%
2018/03/23	33	5.65	10	5.69	5.75	23	10,692	0.22%
2018/03/22	34	5.89	129.7	5.93	5.91	-95.7	10,371	-0.92%	大賣/
2018/03/21	8	5.68	99	5.69	5.72	-91	9,677	-0.94%
2018/03/20	1	5.36	15.2	5.33	5.32	-14.2	9,235	-0.15%
2018/03/19	5	5.20	5	5.27	5.19	0	9,088	0.00%
2018/03/16	9	5.22	0	0.00	5.16	9	9,045	0.10%
2018/03/15	2	5.21	4	5.22	5.26	-2	9,040	-0.02%
2018/03/14	15	5.23	1.7	5.22	5.22	13.3	9,020	0.15%
2018/03/13	2	5.24	0	0.00	5.26	2	9,046	0.02%
2018/03/09	15	5.26	15	5.33	5.32	0	9,016	0.00%
2018/03/08	15	5.25	110	5.24	5.23	-95	8,940	-1.06%	大賣/
2018/03/07	105	5.34	13	5.35	5.23	92	8,911	1.03%	大買/
2018/03/06	21	5.20	7	5.22	5.18	14	8,844	0.16%
2018/03/05	5	5.14	5	5.19	5.11	0	8,800	0.00%
2018/03/01	0	0.00	7	5.10	5.21	-7	8,826	-0.08%
2018/02/26	5	5.37	0	0.00	5.37	5	8,685	0.06%
2018/02/23	13	5.33	6	5.41	5.41	7	8,607	0.08%
2018/02/22	20	5.47	15	5.47	5.38	5	8,451	0.06%
2018/02/21	250	4.98	0	0.00	5.34	250	8,203	3.05%	大買/鉅額交易
2018/02/12	27	4.73	0	0.00	4.86	27	8,112	0.33%
2018/02/09	50	4.77	0	0.00	4.76	50	8,025	0.62%
2018/02/08	51	4.88	0	0.00	4.88	51	7,927	0.64%
2018/02/07	0	0.00	5	5.06	4.93	-5	7,901	-0.06%
2018/02/06	231	5.04	16	5.13	4.95	215	7,822	2.75%	大買/鉅額交易
2018/02/05	52	5.33	15	5.35	5.34	37	7,563	0.49%
2018/02/02	0	0.00	1	5.60	5.52	-1	7,454	-0.01%
2018/02/01	0	0.00	4	5.63	5.57	-4	7,397	-0.05%
2018/01/31	110	5.36	41	5.66	5.60	69	7,280	0.95%	大買/
2018/01/30	235.1	5.70	5	5.54	5.54	230.1	6,919	3.33%	大買/鉅額交易
2018/01/29	117	5.88	17	5.90	5.90	100	6,446	1.55%	大買/
2018/01/26	17	5.94	230.8	6.05	5.91	-213.8	6,108	-3.50%	大賣/鉅額交易
2018/01/25	66	5.94	182	5.90	5.65	-116	5,247	-2.21%	大賣/鉅額交易
2018/01/24	8	5.58	278.4	5.76	5.77	-270.4	4,060	-6.66%	大賣/鉅額交易
2018/01/23	52	4.85	13	5.08	5.25	39	3,311	1.18%
2018/01/22	5	4.79	13	4.83	4.78	-8	2,862	-0.28%
2018/01/19	5	4.71	5	4.75	4.68	0	2,766	0.00%
2018/01/18	0	0.00	7	4.74	4.72	-7	2,728	-0.26%
2018/01/17	0	0.00	5	4.70	4.67	-5	2,672	-0.19%
2018/01/15	6	4.62	0	0.00	4.62	6	2,660	0.23%
2018/01/09	2	4.62	0	0.00	4.64	2	2,703	0.07%
2018/01/05	205.3	4.69	8.2	4.73	4.71	197.1	2,752	7.16%	大買/鉅額交易
2018/01/04	33	4.69	2	4.67	4.70	31	2,749	1.13%
2018/01/03	60	4.73	0	0.00	4.72	60	2,737	2.19%
2018/01/02	0	0.00	25.4	4.72	4.78	-25.4	2,693	-0.94%