錸德 (2349)-元大-博愛券商分點個股進出

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
7.66
漲跌
▲0.06
漲幅
+0.79%
成交量
3,057張
產業
上市光電類股
313人加入追蹤

立即追蹤
本地時間:13:30

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-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛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
2024/05/14	1	7.61	2	7.60	7.60	-1	1,273	-0.08%
2024/05/13	1	7.53	0	0.00	7.66	1	1,259	0.08%
2024/05/03	5	7.70	0	0.00	7.63	5	1,172	0.43%
2024/04/29	0	0.00	22	7.71	7.72	-22	1,132	-1.94%
2024/04/26	32	7.72	0	0.00	7.78	32	1,095	2.92%
2024/04/22	2	7.27	0	0.00	7.29	2	1,004	0.20%
2024/04/19	4	7.23	0	0.00	7.26	4	988	0.40%
2024/04/16	12	7.51	0	0.00	7.34	12	955	1.26%
2024/04/10	0	0.00	2	7.77	7.74	-2	911	-0.22%
2024/04/03	5	7.71	0	0.00	7.72	5	889	0.56%
2024/04/02	1	7.73	0	0.00	7.74	1	880	0.11%
2024/04/01	2	7.82	0	0.00	7.75	2	880	0.23%
2024/03/21	0	7.76	0	0.00	7.78	0	893	0.00%
2024/03/19	0	7.84	0	0.00	7.81	0	894	0.00%
2024/03/12	3	7.96	0	0.00	8.06	3	924	0.32%
2024/03/06	0	0.00	4	7.87	7.87	-4	1,029	-0.39%
2024/03/04	0	0.00	3	7.86	7.90	-3	1,044	-0.29%
2024/02/21	11	7.97	0	0.00	7.95	11	1,022	1.08%
2024/02/02	2	7.81	0	0.00	7.82	2	1,027	0.19%
2024/01/30	2	7.86	0	0.00	7.83	2	1,018	0.20%
2024/01/29	0	7.90	0	0.00	7.86	0	1,022	0.00%
2024/01/19	2	7.90	0	0.00	7.91	2	1,014	0.20%
2024/01/18	1	7.89	0	0.00	7.89	1	1,015	0.10%
2024/01/17	4	7.91	0	0.00	7.84	4	1,019	0.39%
2024/01/16	10	7.94	0	0.00	7.94	10	1,007	0.99%
2024/01/09	0	0.00	0.1	7.99	8.04	-0.1	1,023	-0.01%
2024/01/05	0	0.00	0	8.05	8.06	0	1,013	0.00%
2024/01/03	0	0.00	5.6	8.09	8.09	-5.6	1,028	-0.54%
2023/12/26	0	0.00	0	8.09	8.13	0	1,023	0.00%
2023/12/25	0	8.14	6	8.14	8.10	-6	1,018	-0.59%
2023/12/21	30	8.22	2	8.19	8.22	28	1,019	2.75%
2023/12/19	1	8.11	0	0.00	8.11	1	1,005	0.10%
2023/12/18	0	0.00	3	8.28	8.25	-3	1,004	-0.30%
2023/12/15	2	8.30	0	0.00	8.30	2	1,005	0.20%
2023/12/14	0	8.29	0	0.00	8.28	0	1,002	0.00%
2023/12/13	0	0.00	2.7	8.27	8.24	-2.7	994	-0.27%
2023/12/12	2	8.27	4	8.34	8.25	-2	992	-0.20%
2023/12/07	9	8.50	0	0.00	8.42	9	950	0.95%
2023/12/06	7	8.74	2	8.79	8.67	5	911	0.55%
2023/12/05	3	8.38	0	0.00	8.41	3	789	0.38%
2023/11/21	0	0.00	0.4	8.22	8.22	-0.4	731	-0.05%
2023/10/18	1	7.92	0	0.00	7.88	1	964	0.10%
2023/10/11	0	8.00	0	0.00	8.03	0	1,071	0.00%
2023/10/03	0	0.00	10	8.13	8.13	-10	1,111	-0.90%
2023/09/19	0	0.00	0.9	8.48	8.50	-0.9	1,339	-0.07%
2023/09/18	2	8.45	0	0.00	8.48	2	1,455	0.14%
2023/09/08	0	0.00	2	8.49	8.51	-2	1,700	-0.12%
2023/09/05	0	0.00	2	8.54	8.65	-2	1,806	-0.11%
2023/08/25	0	0.00	3	8.46	8.42	-3	2,436	-0.12%
2023/08/24	3	8.38	3	8.46	8.38	0	2,450	0.00%
2023/08/23	3	8.38	0	0.00	8.39	3	2,482	0.12%
2023/08/17	0	0.00	1	8.53	8.58	-1	2,823	-0.04%
2023/08/15	3	8.57	0	0.00	8.59	3	2,864	0.10%
2023/08/10	0	0.00	6	8.68	8.68	-6	2,870	-0.21%
2023/08/02	0	0.00	1	8.91	8.92	-1	2,880	-0.03%
2023/08/01	0	0.00	1	9.08	9.08	-1	2,840	-0.04%
2023/07/28	0	0.00	4	9.21	9.18	-4	2,807	-0.14%
2023/07/26	1	9.17	0	0.00	9.11	1	2,798	0.04%
2023/07/24	0	0.00	1	9.21	9.21	-1	2,776	-0.04%
2023/07/20	0	0.00	9	9.53	9.50	-9	2,777	-0.32%
2023/07/19	2	9.51	6	9.48	9.43	-4	2,786	-0.14%
2023/07/18	13	9.63	1	9.60	9.57	12	2,807	0.43%
2023/07/17	2	9.85	9	9.61	9.82	-7	2,785	-0.25%
2023/07/14	9	9.38	1	9.40	9.42	8	2,745	0.29%
2023/07/12	0	0.00	2	9.41	9.43	-2	2,778	-0.07%
2023/07/11	0	0.00	20	9.42	9.54	-20	2,826	-0.71%
2023/07/10	1	9.35	1	9.34	9.31	0	2,836	0.00%
2023/07/06	2	9.61	8	9.59	9.50	-6	2,905	-0.21%
2023/07/05	11	9.63	37	9.80	9.63	-26	3,008	-0.86%
2023/07/04	16.6	9.82	0	0.00	9.79	16.6	2,994	0.56%
2023/07/03	10	9.86	5	9.97	9.86	5	2,998	0.17%
2023/06/30	5	9.78	16	9.84	9.88	-11	2,995	-0.37%
2023/06/29	15	9.74	0	0.00	9.79	15	2,999	0.50%
2023/06/28	1	9.81	0	0.00	9.73	1	3,017	0.03%
2023/06/27	24	9.95	0	0.00	9.71	24	3,046	0.79%
2023/06/26	13	9.80	0	0.00	10.05	13	3,048	0.43%
2023/06/21	0	0.00	70	9.58	9.57	-70	2,976	-2.35%
2023/06/20	5	9.36	35	9.59	9.55	-30	2,977	-1.01%
2023/06/19	20	9.44	0	0.00	9.42	20	2,951	0.68%
2023/06/16	10	9.45	0.2	9.48	9.44	9.8	2,941	0.33%
2023/06/15	40	9.61	0	0.00	9.43	40	2,899	1.38%
2023/06/14	33	9.77	2	9.78	9.75	31	2,829	1.10%
2023/06/09	2	10.00	0.9	9.90	9.99	1.1	2,770	0.04%
2023/06/08	0	0.00	2	9.99	9.98	-2	2,756	-0.07%
2023/06/07	0	0.00	4	10.00	10.00	-4	2,748	-0.15%
2023/06/06	0.2	10.10	0	0.00	9.88	0.2	2,685	0.01%
2023/06/05	1.2	10.03	60	9.99	10.00	-58.8	2,619	-2.25%
2023/06/02	2	9.98	70.3	9.93	9.91	-68.3	2,525	-2.70%
2023/06/01	10	9.69	0.8	9.70	9.70	9.2	2,391	0.39%
2023/05/31	48	9.72	0	0.00	9.72	48	2,320	2.07%
2023/05/29	0	0.00	4	9.30	9.29	-4	2,216	-0.18%
2023/05/26	1	9.53	4	9.56	9.32	-3	2,190	-0.14%
2023/05/25	3	9.96	1	9.80	9.83	2	2,076	0.10%
2023/05/24	3	9.14	14.7	9.16	9.14	-11.7	1,866	-0.63%
2023/05/23	14	9.07	0	0.00	9.07	14	1,898	0.74%
2023/05/19	2	9.09	0	0.00	9.09	2	1,977	0.10%
2023/05/18	2	9.02	0	0.00	9.00	2	1,956	0.10%
2023/05/17	0	0.00	1	8.93	8.92	-1	1,951	-0.05%
2023/05/15	2	9.21	0	0.00	9.09	2	1,924	0.10%
2023/05/12	2	8.79	0	0.00	8.77	2	1,883	0.11%
2023/05/02	1	9.06	0	0.00	9.04	1	1,950	0.05%
2023/04/19	0	0.00	1	9.36	9.33	-1	1,891	-0.05%
2023/04/14	1.1	9.44	0	0.00	9.43	1.1	1,822	0.06%
2023/04/13	0	9.28	22	9.35	9.27	-22	1,760	-1.25%
2023/04/11	9	9.20	3	9.17	9.17	6	1,690	0.35%
2023/04/07	0.2	8.82	0	0.00	8.83	0.2	1,520	0.01%
2023/04/06	22	8.77	10	8.77	8.88	12	1,509	0.79%
2023/03/28	10.3	9.05	32	8.90	8.92	-21.7	1,436	-1.51%
2023/03/24	0	0.00	0.4	8.76	8.78	-0.4	1,320	-0.03%
2023/03/22	0	0.00	1	8.45	8.45	-1	1,257	-0.08%
2023/03/16	8	8.31	0.3	8.11	8.12	7.7	1,311	0.59%
2023/03/15	0	0.00	1	8.56	8.57	-1	1,333	-0.07%
2023/03/13	1	8.72	0	0.00	8.62	1	1,362	0.07%
2023/03/09	0	0.00	5	8.80	8.80	-5	1,415	-0.35%
2023/03/07	0	0.00	5	8.72	8.75	-5	1,395	-0.36%
2023/03/02	0	0.00	1	8.53	8.52	-1	1,379	-0.07%
2023/02/21	30	8.77	25	8.69	8.71	5	1,325	0.38%
2023/02/20	25	8.77	5.4	8.66	8.90	19.6	1,293	1.52%
2023/02/17	3	8.25	13	8.29	8.33	-10	1,210	-0.83%
2023/02/15	0	0.00	24	8.25	8.26	-24	1,205	-1.99%
2023/02/14	0	0.00	6	8.24	8.22	-6	1,195	-0.50%
2023/02/13	21	8.17	5	8.18	8.16	16	1,194	1.34%
2023/02/10	6	8.17	0	0.00	8.19	6	1,198	0.50%
2023/02/06	0	0.00	20	8.19	8.15	-20	1,190	-1.68%
2023/02/03	20	8.28	0	0.00	8.23	20	1,187	1.68%
2023/02/02	1	8.29	0.1	8.26	8.30	0.9	1,177	0.08%
2023/01/30	0	0.00	1	8.04	8.25	-1	1,111	-0.09%
2023/01/13	0	0.00	1.2	7.90	7.88	-1.2	1,061	-0.11%
2022/12/22	3	7.82	1	7.77	7.88	2	1,075	0.19%
2022/12/20	1	7.78	0	0.00	7.81	1	1,071	0.09%
2022/12/19	2	7.88	0	0.00	7.90	2	1,079	0.19%
2022/12/16	1	7.95	15.1	7.91	7.90	-14.1	1,088	-1.29%
2022/12/09	0	0.00	1	8.05	8.16	-1	1,105	-0.09%
2022/12/08	6	8.01	0	0.00	8.00	6	1,090	0.55%
2022/12/07	4	8.30	0	0.00	8.13	4	1,059	0.38%
2022/12/06	0	0.00	2	8.15	7.96	-2	996	-0.20%
2022/12/05	0	0.00	1	7.90	7.88	-1	978	-0.10%
2022/12/02	5	7.85	0	0.00	7.90	5	969	0.52%
2022/12/01	16	8.07	0	0.00	8.10	16	929	1.72%
2022/11/16	0	0.00	0.2	7.30	7.33	-0.2	938	-0.02%
2022/11/15	0.3	7.36	0.2	7.40	7.45	0.1	950	0.01%
2022/11/01	0	0.00	3	7.04	7.19	-3	1,260	-0.24%
2022/10/21	2	7.02	0	0.00	7.05	2	1,292	0.15%
2022/10/18	0	0.00	0.6	7.09	7.13	-0.6	1,291	-0.05%
2022/10/05	1	7.63	0	0.00	7.51	1	1,316	0.08%
2022/09/30	1	7.55	0	0.00	7.55	1	1,333	0.07%
2022/09/28	0	0.00	1	7.67	7.52	-1	1,351	-0.07%
2022/09/19	0	0.00	2	8.63	8.42	-2	1,429	-0.14%
2022/09/16	2	8.44	0	0.00	8.60	2	1,406	0.14%
2022/09/14	0.2	8.20	18	8.20	8.24	-17.8	1,388	-1.28%
2022/09/13	0	0.00	3	8.32	8.34	-3	1,391	-0.22%
2022/09/12	5	8.29	0	0.00	8.37	5	1,424	0.35%
2022/09/08	3	8.12	0	0.00	8.15	3	1,426	0.21%
2022/09/07	2	7.96	0	0.00	7.98	2	1,444	0.14%
2022/09/05	4	8.23	0	0.00	8.13	4	1,463	0.27%
2022/09/02	12	8.41	1	8.42	8.30	11	1,464	0.75%
2022/08/31	1	8.50	10	8.46	8.49	-9	1,462	-0.62%
2022/08/26	1	8.56	4	8.50	8.53	-3	1,441	-0.21%
2022/08/24	4	8.45	0	0.00	8.40	4	1,432	0.28%
2022/08/23	0	0.00	5.9	8.51	8.50	-5.9	1,412	-0.42%
2022/08/22	6	8.64	2	8.61	8.55	4	1,407	0.28%
2022/08/19	2	8.63	1.4	8.65	8.74	0.6	1,389	0.04%
2022/08/18	0	0.00	1	8.50	8.52	-1	1,350	-0.07%
2022/08/17	0	0.00	2	8.57	8.56	-2	1,333	-0.15%
2022/08/16	2	8.71	3	8.83	8.71	-1	1,258	-0.08%
2022/08/15	3	7.99	0	0.00	8.32	3	1,145	0.26%
2022/08/04	0	0.00	1	7.17	7.16	-1	1,072	-0.09%
2022/08/02	8	7.30	0	0.00	7.31	8	1,065	0.75%
2022/08/01	1	7.43	0	0.00	7.42	1	1,061	0.09%
2022/07/29	0	0.00	4	7.41	7.40	-4	1,066	-0.37%
2022/07/28	4	7.40	0	0.00	7.37	4	1,076	0.37%
2022/07/26	5	7.40	0	0.00	7.40	5	1,075	0.46%
2022/07/20	15	7.57	0	0.00	7.43	15	1,135	1.32%
2022/07/13	0	0.00	3	7.31	7.32	-3	1,144	-0.26%
2022/07/08	3	7.48	0	0.00	7.50	3	1,127	0.27%
2022/07/07	0	0.00	21	7.30	7.37	-21	1,127	-1.86%
2022/07/06	1	7.32	0	0.00	7.20	1	1,123	0.09%
2022/07/05	1	7.20	0	0.00	7.35	1	1,129	0.09%
2022/06/30	4	7.86	10	7.85	7.65	-6	1,084	-0.55%
2022/06/20	5	8.22	0	0.00	8.01	5	1,080	0.46%
2022/06/10	0	0.00	0.3	8.77	8.77	-0.3	1,057	-0.03%
2022/05/18	3	8.80	0	0.00	8.89	3	1,428	0.21%
2022/05/16	0	0.00	315	8.69	8.70	-315	1,465	-21.49%	大賣/鉅額交易
2022/05/13	0	0.00	18	8.70	8.70	-18	1,483	-1.21%
2022/05/11	0	0.00	17	8.80	8.77	-17	1,527	-1.11%
2022/04/27	0.2	8.68	0	0.00	8.86	0.2	2,054	0.01%
2022/04/25	0	0.00	10	8.76	8.70	-10	2,195	-0.46%
2022/04/22	0.2	8.92	5	8.95	8.98	-4.8	2,211	-0.22%
2022/04/21	15	9.02	0	0.00	9.02	15	2,284	0.66%
2022/04/20	4	8.96	0	0.00	9.00	4	2,358	0.17%
2022/04/08	1	9.08	0	0.00	9.08	1	3,929	0.03%
2022/04/06	0	0.00	1.2	9.11	9.13	-1.2	5,197	-0.02%
2022/03/21	50	9.32	0	0.00	9.28	50	5,812	0.86%
2022/03/18	0	0.00	3	9.27	9.30	-3	5,886	-0.05%
2022/03/17	0	0.00	10	9.25	9.25	-10	5,971	-0.17%
2022/03/16	14	9.14	0	0.00	9.09	14	6,202	0.23%
2022/03/10	1	9.27	0	0.00	9.30	1	6,458	0.02%
2022/03/08	2	9.17	3	9.10	9.01	-1	6,471	-0.02%
2022/02/22	0	0.00	22	9.46	9.50	-22	6,642	-0.33%
2022/02/16	0	0.00	0.6	9.64	9.70	-0.6	6,617	-0.01%
2022/02/14	0	0.00	10	9.62	9.63	-10	6,638	-0.15%
2022/01/25	0	0.00	1	9.45	9.45	-1	6,687	-0.01%
2022/01/24	0	0.00	3.3	9.80	9.78	-3.3	6,613	-0.05%
2022/01/21	0	0.00	2	9.98	9.90	-2	6,555	-0.03%
2022/01/20	3	10.30	4	10.28	10.20	-1	6,482	-0.02%
2022/01/19	4	10.00	0	0.00	10.05	4	6,359	0.06%
2022/01/18	1	9.80	1	9.95	9.80	0	6,266	0.00%
2022/01/17	1	9.99	2.4	10.02	10.05	-1.4	6,218	-0.02%
2022/01/14	0	0.00	1	9.93	9.80	-1	6,190	-0.02%
2022/01/13	2	9.99	0	0.00	10.00	2	6,126	0.03%
2022/01/11	0	0.00	10	10.12	10.10	-10	6,006	-0.17%
2022/01/10	0	0.00	5	10.65	10.60	-5	5,829	-0.09%
2022/01/07	5	11.10	13	10.77	10.60	-8	5,747	-0.14%
2022/01/06	41	11.29	0	0.00	11.00	41	5,605	0.73%
2022/01/05	24	11.26	3	11.30	11.25	21	5,463	0.38%
2022/01/04	26	11.64	13	11.57	11.65	13	5,238	0.25%
2022/01/03	10	11.49	5	11.55	11.40	5	4,828	0.10%
2021/12/30	25	11.57	78	11.81	11.75	-53	4,470	-1.19%
2021/12/29	35	11.16	32.2	11.18	11.25	2.8	3,769	0.07%
2021/12/28	40	10.35	0	0.00	10.25	40	3,205	1.25%
2021/12/27	13	10.20	1	10.20	10.25	12	3,139	0.38%
2021/12/24	0	0.00	61	10.00	9.97	-61	3,049	-2.00%
2021/12/23	269	10.18	80	9.94	9.97	189	2,973	6.36%	大買/鉅額交易
2021/12/22	75	9.95	0	0.00	9.90	75	2,868	2.61%
2021/12/13	0.3	9.79	0	0.00	9.82	0.3	2,609	0.01%
2021/12/10	20	10.01	3	10.14	9.93	17	2,513	0.68%
2021/12/09	2	9.38	4	9.85	10.15	-2	2,274	-0.09%
2021/12/08	0	0.00	10	9.22	9.26	-10	2,023	-0.49%
2021/12/01	5	9.26	0	0.00	9.24	5	1,987	0.25%
2021/11/30	5	9.19	0	0.00	8.90	5	1,968	0.25%
2021/11/29	25	9.15	0	0.00	9.11	25	1,823	1.37%
2021/11/26	0	0.00	3	9.31	9.20	-3	1,829	-0.16%
2021/11/24	0	0.00	5	9.51	9.51	-5	1,751	-0.29%
2021/11/23	0	0.00	1	9.70	9.59	-1	1,737	-0.06%
2021/11/22	13	9.70	0	0.00	9.66	13	1,728	0.75%
2021/11/19	10	9.59	0	0.00	9.56	10	1,727	0.58%
2021/11/15	0	0.00	10	9.55	9.54	-10	1,798	-0.56%
2021/11/09	0	0.00	1	9.82	9.82	-1	1,908	-0.05%
2021/11/08	0	0.00	2	9.96	9.95	-2	1,969	-0.10%
2021/11/04	10	10.10	1	9.88	10.10	9	2,265	0.40%
2021/11/03	10	9.83	0.2	9.74	9.77	9.8	2,746	0.36%
2021/11/02	0	0.00	1	9.76	9.72	-1	2,918	-0.03%
2021/11/01	2	9.79	0	0.00	9.76	2	3,043	0.07%
2021/10/29	0	0.00	1	9.81	9.78	-1	3,046	-0.03%
2021/10/28	2	9.81	0	0.00	9.90	2	3,040	0.07%
2021/10/27	0	0.00	3	9.68	9.70	-3	3,030	-0.10%
2021/10/26	8	9.67	0	0.00	9.70	8	3,032	0.26%
2021/10/25	0	0.00	5	9.54	9.57	-5	3,012	-0.17%
2021/10/18	0.3	9.33	0	0.00	9.38	0.3	3,139	0.01%
2021/10/14	0	0.00	0.3	9.20	9.25	-0.3	3,209	-0.01%
2021/10/08	0	0.00	1.6	9.27	9.31	-1.6	3,310	-0.05%
2021/09/30	3	9.56	0	0.00	9.64	3	3,403	0.09%
2021/09/28	0.4	9.63	0	0.00	9.68	0.4	3,502	0.01%
2021/09/27	0	0.00	8	9.68	9.71	-8	3,672	-0.22%
2021/09/16	7	9.55	0	0.00	9.50	7	3,929	0.18%
2021/09/15	14	9.55	0	0.00	9.50	14	3,933	0.36%
2021/09/14	3	9.58	0	0.00	9.60	3	3,944	0.08%
2021/09/13	3	9.58	0	0.00	9.60	3	3,960	0.08%
2021/09/10	1	9.58	0	0.00	9.59	1	4,010	0.02%
2021/09/03	2	9.94	1	9.95	9.88	1	4,049	0.02%
2021/09/02	1	9.85	0	0.00	9.90	1	4,044	0.02%
2021/09/01	2	9.83	1	9.85	9.83	1	4,023	0.02%
2021/08/27	1	9.67	0	0.00	9.67	1	4,068	0.02%
2021/08/24	1	9.66	0	0.00	9.59	1	4,151	0.02%
2021/08/19	0	0.00	1.1	9.55	9.55	-1.1	4,214	-0.03%
2021/08/18	0	0.00	2	9.82	9.82	-2	4,214	-0.05%
2021/08/17	0	0.00	1	9.59	9.82	-1	4,233	-0.02%
2021/08/16	0.4	9.53	6	9.65	9.53	-5.6	4,225	-0.13%
2021/08/13	2	9.95	2	9.94	9.91	0	4,188	0.00%
2021/08/12	1	10.15	4	10.19	10.15	-3	4,177	-0.07%
2021/08/11	2	10.80	6	10.50	10.65	-4	4,159	-0.10%
2021/08/10	5	10.64	2	11.08	10.40	3	4,112	0.07%
2021/08/09	20	11.74	3	11.63	11.50	17	4,094	0.42%
2021/08/06	0	0.00	41.2	11.40	11.40	-41.2	3,679	-1.12%
2021/08/05	30	10.35	1.1	10.40	10.40	28.9	3,635	0.80%
2021/07/30	5.6	9.56	0	0.00	9.54	5.6	3,889	0.14%
2021/07/29	0	0.00	6	9.57	9.58	-6	3,959	-0.15%
2021/07/28	1.4	9.67	0	0.00	9.56	1.4	4,050	0.03%
2021/07/27	0	0.00	5	9.82	9.78	-5	4,183	-0.12%
2021/07/23	5	9.76	0	0.00	9.75	5	4,398	0.11%
2021/07/21	0	0.00	0.1	9.58	9.58	-0.1	4,589	0.00%
2021/07/20	0	0.00	2	9.90	9.89	-2	4,712	-0.04%
2021/07/19	0	0.00	30.9	10.07	10.10	-30.9	4,873	-0.63%
2021/07/14	0	0.00	7	9.76	9.72	-7	6,521	-0.11%
2021/07/12	0	0.00	10	9.90	9.90	-10	6,768	-0.15%
2021/07/09	0	0.00	20	9.99	9.90	-20	6,811	-0.29%
2021/07/08	17	9.96	3	10.00	9.88	14	6,906	0.20%
2021/07/07	0	0.00	10	9.90	9.86	-10	7,050	-0.14%
2021/07/06	5	10.10	9	10.02	9.96	-4	7,140	-0.06%
2021/07/05	2	10.15	0	0.00	10.20	2	7,236	0.03%
2021/07/02	6	10.06	2	10.40	9.90	4	7,364	0.05%
2021/07/01	119	9.68	4	9.58	10.15	115	7,257	1.58%	大買/鉅額交易
2021/06/30	1	9.22	0.5	9.20	9.24	0.5	7,216	0.01%
2021/06/29	12	9.22	1	9.17	9.16	11	7,237	0.15%
2021/06/28	0	0.00	3	9.33	9.32	-3	7,271	-0.04%
2021/06/25	41	9.44	0	0.00	9.42	41	7,458	0.55%
2021/06/24	1	9.44	0	0.00	9.46	1	7,543	0.01%
2021/06/23	0	0.00	6	9.43	9.43	-6	7,676	-0.08%
2021/06/21	0.2	9.30	7	9.35	9.31	-6.8	7,686	-0.09%
2021/06/18	0	0.00	10	9.78	9.64	-10	7,719	-0.13%
2021/06/17	0	0.00	1	9.75	9.77	-1	7,809	-0.01%
2021/06/16	0	0.00	15	9.79	9.68	-15	7,836	-0.19%
2021/06/07	0	0.00	16	9.89	9.91	-16	7,915	-0.20%
2021/06/04	15.2	10.15	0	0.00	10.10	15.2	7,895	0.19%
2021/06/02	0.4	10.05	10	10.05	10.10	-9.6	7,873	-0.12%
2021/05/31	1	9.86	0	0.00	10.00	1	7,835	0.01%
2021/05/28	1	9.72	0	0.00	9.75	1	7,797	0.01%
2021/05/27	2	9.63	0	0.00	9.45	2	7,779	0.03%
2021/05/26	0	0.00	2	9.62	9.63	-2	7,747	-0.03%
2021/05/25	1	9.54	0	0.00	9.56	1	7,756	0.01%
2021/05/20	1	9.30	0	0.00	9.20	1	7,829	0.01%
2021/05/19	4	8.95	0	0.00	9.08	4	7,813	0.05%
2021/05/18	10	8.79	6	8.71	9.04	4	7,769	0.05%
2021/05/17	3	8.37	0	0.00	8.37	3	7,684	0.04%
2021/05/14	0	0.00	15	9.31	9.30	-15	7,592	-0.20%
2021/05/13	1	9.49	0	0.00	9.61	1	7,488	0.01%
2021/05/12	14	10.68	0	0.00	9.95	14	7,372	0.19%
2021/05/11	1	10.35	0	0.00	10.40	1	7,214	0.01%
2021/05/10	1.6	11.15	0	0.00	11.20	1.6	7,096	0.02%
2021/05/07	15	11.03	0	0.00	11.25	15	7,074	0.21%
2021/05/06	0	0.00	63	11.04	10.85	-63	7,054	-0.89%
2021/05/05	2	11.15	11	11.08	10.95	-9	6,988	-0.13%
2021/05/04	0.2	11.50	10	11.11	11.15	-9.8	6,914	-0.14%
2021/05/03	0	0.00	0.5	12.18	11.95	-0.5	6,757	-0.01%
2021/04/29	14	12.93	7.6	12.76	12.45	6.4	6,688	0.10%
2021/04/28	1	12.40	221	12.60	12.80	-220	6,581	-3.34%	大賣/鉅額交易
2021/04/27	8	12.66	38	12.52	12.60	-30	6,603	-0.45%
2021/04/26	38.5	12.68	2	12.25	12.80	36.5	6,606	0.55%
2021/04/23	2	12.25	50.7	12.01	12.20	-48.7	6,475	-0.75%
2021/04/22	29	12.51	64	12.30	12.10	-35	6,339	-0.55%
2021/04/21	72	13.66	70.3	13.56	13.35	1.7	5,837	0.03%
2021/04/20	6	11.84	17.8	12.57	12.90	-11.8	5,116	-0.23%
2021/04/19	7	11.61	17.2	11.75	11.75	-10.2	4,727	-0.21%
2021/04/16	1	11.35	9	11.34	11.35	-8	4,570	-0.18%
2021/04/15	1	11.15	2	11.15	11.15	-1	4,514	-0.02%
2021/04/14	12	10.84	0	0.00	11.10	12	4,503	0.27%
2021/04/13	26	11.38	6	11.50	11.00	20	4,482	0.45%
2021/04/09	20	10.95	1.8	10.97	11.00	18.2	4,303	0.42%
2021/04/07	5	10.80	0	0.00	10.90	5	4,120	0.12%
2021/04/06	10	11.00	30.6	10.80	10.80	-20.6	4,131	-0.50%
2021/04/01	0	0.00	69	10.50	10.50	-69	4,043	-1.71%
2021/03/31	0	0.00	1	10.50	10.50	-1	4,142	-0.02%
2021/03/30	0	0.00	20.3	10.75	10.75	-20.3	4,362	-0.47%
2021/03/26	58	10.71	2	10.65	10.50	56	4,228	1.32%
2021/03/25	0	0.00	0.1	10.25	10.20	-0.1	4,168	0.00%
2021/03/24	0.3	10.27	0	0.00	10.40	0.3	4,211	0.01%
2021/03/23	12	10.50	0	0.00	10.30	12	4,220	0.28%
2021/03/22	5	10.70	8.4	10.30	10.70	-3.4	4,224	-0.08%
2021/03/19	0	10.28	0	0.00	10.25	0	4,164	0.00%
2021/03/18	1	10.40	1	10.25	10.40	0	4,191	0.00%
2021/03/17	1	10.10	0	0.00	10.20	1	4,353	0.02%
2021/03/15	10	10.13	0	0.00	10.20	10	4,705	0.21%
2021/03/11	0	0.00	0.3	10.15	10.20	-0.3	5,812	0.00%
2021/03/10	0	0.00	8	10.10	10.15	-8	5,905	-0.14%
2021/03/09	2	10.05	0	0.00	10.05	2	6,132	0.03%
2021/03/03	0	10.05	0	0.00	10.15	0	6,827	0.00%
2021/03/02	7	10.33	0	0.00	10.20	7	7,054	0.10%
2021/02/26	2	10.35	0	0.00	10.45	2	7,239	0.03%
2021/02/25	2	10.50	0.1	10.50	10.55	1.9	7,266	0.03%
2021/02/24	21	10.70	0	0.00	10.45	21	7,299	0.29%
2021/02/22	2	10.50	0	0.00	10.45	2	7,350	0.03%
2021/02/19	11.9	10.14	0.5	10.15	10.40	11.4	7,398	0.15%
2021/02/18	10	10.10	2	10.10	10.10	8	7,385	0.11%
2021/02/17	0	0.00	2	9.99	10.10	-2	7,394	-0.03%
2021/02/05	0.3	9.97	8.5	9.93	9.91	-8.2	7,387	-0.11%
2021/02/04	10.3	10.10	1	10.20	10.10	9.3	7,331	0.13%
2021/02/02	0	0.00	139.3	10.20	10.20	-139.3	7,341	-1.90%	大賣/鉅額交易
2021/02/01	0	0.00	1	10.10	10.15	-1	7,348	-0.01%
2021/01/28	0	10.23	18	10.35	10.20	-18	7,437	-0.24%
2021/01/25	0	0.00	15	10.40	10.40	-15	7,451	-0.20%
2021/01/22	15	10.82	0	0.00	10.60	15	7,455	0.20%
2021/01/21	4	10.48	0	0.00	10.35	4	7,446	0.05%
2021/01/20	29	10.68	0	0.00	10.55	29	7,483	0.39%
2021/01/19	0	0.00	18.4	10.34	11.20	-18.4	7,358	-0.25%
2021/01/14	301	10.60	0	0.00	10.50	301	7,375	4.08%	大買/鉅額交易
2021/01/11	1	10.55	0	0.00	10.60	1	7,617	0.01%
2021/01/08	0	0.00	40	10.63	10.65	-40	7,992	-0.50%
2021/01/07	5.1	10.75	12	10.75	10.65	-6.9	8,153	-0.08%
2021/01/06	2	10.68	5	10.65	10.60	-3	8,144	-0.04%
2021/01/05	0	0.00	2	10.95	10.85	-2	8,141	-0.02%
2021/01/04	3	10.97	6	10.91	10.90	-3	8,296	-0.04%
2020/12/31	0	0.00	5	10.95	10.90	-5	8,498	-0.06%
2020/12/30	3	11.20	29.2	11.13	11.00	-26.2	8,655	-0.30%
2020/12/29	4	11.15	0	0.00	11.05	4	8,752	0.05%
2020/12/28	7	11.20	4.3	11.21	11.20	2.7	8,855	0.03%
2020/12/25	10	11.37	2	11.40	11.35	8	8,937	0.09%
2020/12/24	51	11.47	12	11.38	11.55	39	8,998	0.43%
2020/12/23	7	10.86	9.5	10.70	11.05	-2.5	8,876	-0.03%
2020/12/22	4	10.78	50.4	10.85	10.65	-46.4	8,902	-0.52%
2020/12/21	1	10.95	6.4	10.99	10.95	-5.4	9,078	-0.06%
2020/12/17	3	10.70	0	0.00	10.75	3	9,370	0.03%
2020/12/16	1	10.70	3	10.85	10.80	-2	9,538	-0.02%
2020/12/15	0	0.00	2	10.80	10.65	-2	9,633	-0.02%
2020/12/14	3	10.95	2	10.90	10.95	1	9,739	0.01%
2020/12/11	7	10.89	6	11.10	10.90	1	9,948	0.01%
2020/12/10	8	11.60	28	11.42	11.45	-20	10,159	-0.20%
2020/12/09	7	11.91	31.7	11.77	11.75	-24.7	10,542	-0.23%
2020/12/08	38	12.07	33	11.95	11.95	5	11,314	0.04%
2020/12/07	60	12.14	34.6	11.92	12.30	25.4	11,057	0.23%
2020/12/04	4	11.31	20	11.15	11.20	-16	10,467	-0.15%
2020/12/03	0	0.00	16	11.32	11.25	-16	10,447	-0.15%
2020/12/02	9	11.31	50	11.18	11.10	-41	10,410	-0.39%
2020/12/01	7.6	10.99	16.5	11.07	11.40	-8.9	10,667	-0.08%
2020/11/30	57	11.46	20	11.55	11.00	37	10,487	0.35%
2020/11/27	10	11.08	0	0.00	11.20	10	10,355	0.10%
2020/11/26	0.1	11.10	10	11.12	11.20	-9.9	10,322	-0.10%
2020/11/25	2	10.60	23	11.03	11.15	-21	10,155	-0.21%
2020/11/24	5	10.50	0	0.00	10.50	5	10,123	0.05%
2020/11/23	1	10.50	6	10.65	10.50	-5	10,210	-0.05%
2020/11/20	0	0.00	4.3	10.73	10.70	-4.3	10,250	-0.04%
2020/11/19	6	10.88	0.1	10.70	10.80	5.9	10,348	0.06%
2020/11/18	5.2	10.60	1.6	10.56	10.60	3.6	10,504	0.03%
2020/11/16	0	0.00	1	10.40	10.35	-1	10,691	-0.01%
2020/11/13	4	10.50	0	0.00	10.50	4	11,339	0.04%
2020/11/10	4	10.45	0.7	10.40	10.40	3.3	11,905	0.03%
2020/11/09	0.5	10.60	0	0.00	10.60	0.5	11,936	0.00%
2020/11/06	0	0.00	6	10.66	10.70	-6	12,028	-0.05%
2020/11/04	0	0.00	3	10.45	10.40	-3	11,987	-0.03%
2020/11/03	0	0.00	1	10.60	10.45	-1	12,058	-0.01%
2020/11/02	3	10.50	0	0.00	10.30	3	12,074	0.02%
2020/10/30	0	0.00	5	10.47	10.40	-5	12,130	-0.04%
2020/10/29	8.1	10.52	4	10.48	10.50	4.1	12,205	0.03%
2020/10/28	8	10.88	19	10.99	10.70	-11	12,258	-0.09%
2020/10/27	1	10.60	3	10.70	10.55	-2	12,277	-0.02%
2020/10/26	0.2	10.50	0	0.00	10.50	0.2	12,347	0.00%
2020/10/23	0	0.00	2	10.80	10.80	-2	12,336	-0.02%
2020/10/22	4	10.85	0	0.00	10.75	4	12,372	0.03%
2020/10/21	4	11.23	11	11.46	11.10	-7	12,432	-0.06%
2020/10/20	7	11.57	11	11.81	11.55	-4	12,409	-0.03%
2020/10/19	20	11.83	5	11.96	11.75	15	12,444	0.12%
2020/10/16	68.8	11.42	36	11.93	11.70	32.8	12,426	0.26%
2020/10/15	11	10.71	1.2	10.59	11.35	9.8	12,199	0.08%
2020/10/14	14	10.39	0	0.00	10.35	14	12,315	0.11%
2020/10/13	1.9	10.35	1	10.35	10.35	0.9	12,609	0.01%
2020/10/12	56.3	10.99	67	11.10	10.80	-10.7	13,172	-0.08%
2020/09/28	109	5.54	5.2	5.55	5.53	103.8	13,380	0.78%	大買/鉅額交易
2020/09/25	0	0.00	3	5.81	5.64	-3	13,275	-0.02%
2020/09/24	17	5.86	58	5.81	5.81	-41	13,135	-0.31%
2020/09/23	14	6.02	67	6.00	6.00	-53	13,040	-0.41%
2020/09/22	24	6.01	2	6.08	6.00	22	13,076	0.17%
2020/09/21	3	6.08	0	0.00	6.01	3	13,134	0.02%
2020/09/18	2	6.11	3	6.11	6.11	-1	13,122	-0.01%
2020/09/17	0	0.00	137	6.21	6.18	-137	13,170	-1.04%	大賣/鉅額交易
2020/09/16	33	6.31	0.5	6.25	6.29	32.5	13,261	0.25%
2020/09/15	0.4	6.28	305	6.30	6.36	-304.6	13,174	-2.31%	大賣/鉅額交易
2020/09/14	0	0.00	1	6.53	6.35	-1	12,959	-0.01%
2020/09/11	16	6.47	11	6.41	6.43	5	12,898	0.04%
2020/09/10	0	0.00	44	6.48	6.42	-44	12,756	-0.34%
2020/09/09	79	6.37	0	0.00	6.40	79	12,649	0.62%
2020/09/08	11	6.50	3	6.32	6.25	8	12,571	0.06%
2020/09/07	25	6.51	38	6.63	6.54	-13	12,413	-0.10%
2020/09/04	209	6.47	16	6.52	6.51	193	12,147	1.59%	大買/鉅額交易
2020/09/03	37	6.64	355	6.64	6.69	-318	11,812	-2.69%	大賣/鉅額交易
2020/09/02	20	6.00	16	5.98	6.18	4	10,890	0.04%
2020/09/01	114	5.96	1	5.92	6.01	113	10,833	1.04%	大買/鉅額交易
2020/08/31	1	5.88	100	5.91	5.87	-99	10,824	-0.91%
2020/08/28	4	6.00	31	6.01	5.92	-27	10,883	-0.25%
2020/08/27	47	6.03	7	6.02	6.12	40	10,860	0.37%
2020/08/26	1	5.86	5	5.88	5.89	-4	10,522	-0.04%
2020/08/25	2	5.87	10	5.88	5.85	-8	10,518	-0.08%
2020/08/24	9	5.75	7	5.70	5.69	2	10,517	0.02%
2020/08/21	10	5.59	30.6	5.66	5.70	-20.6	10,590	-0.19%
2020/08/20	13	5.57	0.8	5.55	5.55	12.2	10,736	0.11%
2020/08/19	2	6.03	8	6.02	5.89	-6	10,655	-0.06%
2020/08/18	3	6.03	0	0.00	6.02	3	10,641	0.03%
2020/08/17	11	6.02	17	6.02	6.07	-6	10,739	-0.06%
2020/08/14	28	5.99	48	6.03	6.04	-20	10,833	-0.18%
2020/08/13	11	5.80	6	5.90	5.77	5	11,006	0.05%
2020/08/12	24	5.78	36.6	5.77	5.88	-12.6	11,446	-0.11%
2020/08/11	181	6.20	30	6.23	5.94	151	12,223	1.24%	大買/鉅額交易
2020/08/10	16	5.90	28.6	5.97	6.13	-12.6	11,838	-0.11%
2020/08/07	20	5.67	7.5	5.59	5.58	12.5	11,704	0.11%
2020/08/05	2	5.55	0	0.00	5.52	2	12,396	0.02%
2020/08/03	21	5.42	0	0.00	5.37	21	12,865	0.16%
2020/07/31	0	0.00	1	5.41	5.36	-1	12,874	-0.01%
2020/07/30	2	5.51	2	5.39	5.45	0	12,845	0.00%
2020/07/28	0	0.00	11	5.21	5.16	-11	12,758	-0.09%
2020/07/22	5	5.60	5	5.53	5.65	0	12,643	0.00%
2020/07/20	3	5.55	37	5.43	5.45	-34	12,522	-0.27%
2020/07/17	1	5.43	25	5.41	5.41	-24	12,490	-0.19%
2020/07/15	11	5.74	2	5.68	5.63	9	12,360	0.07%
2020/07/14	6	5.78	0	0.00	5.77	6	12,309	0.05%
2020/07/13	12	5.94	8	5.98	5.92	4	12,195	0.03%
2020/07/10	130	6.06	5	5.90	5.90	125	12,102	1.03%	大買/鉅額交易
2020/07/09	214	5.81	169	5.82	5.77	45	11,802	0.38%	大買/大賣/
2020/07/08	56	6.12	504	6.14	6.12	-448	11,498	-3.90%	大賣/鉅額交易
2020/07/07	59	5.53	59	5.63	5.84	0	10,895	0.00%
2020/07/06	0	0.00	20	5.34	5.31	-20	10,586	-0.19%
2020/07/03	15	5.22	17	5.26	5.23	-2	10,535	-0.02%
2020/07/01	51	5.34	50	5.32	5.30	1	10,472	0.01%
2020/06/30	51	5.00	120	5.24	5.24	-69	10,311	-0.67%	大賣/
2020/06/29	106	5.07	0	0.00	5.01	106	10,136	1.05%	大買/鉅額交易
2020/06/24	8	5.01	0	0.00	5.04	8	10,025	0.08%
2020/06/23	23	5.11	0	0.00	5.14	23	9,827	0.23%
2020/06/22	231	5.32	0	0.00	5.31	231	9,634	2.40%	大買/鉅額交易
2020/06/19	2	5.42	0	0.00	5.42	2	9,571	0.02%
2020/06/18	10	5.55	31	5.47	5.50	-21	9,572	-0.22%
2020/06/17	0	0.00	4	5.54	5.54	-4	9,597	-0.04%
2020/06/16	20	5.50	0	0.00	5.54	20	9,633	0.21%
2020/06/15	7	5.40	0	0.00	5.36	7	9,710	0.07%
2020/06/12	7	5.45	0	0.00	5.47	7	9,683	0.07%
2020/06/11	27	5.87	12	5.83	5.66	15	9,694	0.15%
2020/06/10	128.3	5.81	0	0.00	5.84	128.3	9,621	1.33%	大買/鉅額交易
2020/06/09	10	5.70	0	0.00	5.70	10	9,608	0.10%
2020/06/08	50	5.75	32	5.83	5.74	18	9,640	0.19%
2020/06/05	0	0.00	405	5.78	5.81	-405	9,576	-4.23%	大賣/鉅額交易
2020/06/04	17	5.88	26	5.95	5.84	-9	9,557	-0.09%
2020/06/03	9	5.92	1	5.93	5.87	8	9,500	0.08%
2020/06/02	25	5.68	0	0.00	5.66	25	9,359	0.27%
2020/06/01	6	5.75	0	0.00	5.66	6	9,332	0.06%
2020/05/28	34	5.67	17	5.69	5.61	17	9,182	0.19%
2020/05/27	22	5.85	21	5.88	5.80	1	9,089	0.01%
2020/05/26	0	0.00	2	5.65	5.59	-2	8,919	-0.02%
2020/05/25	0	0.00	24	5.58	5.57	-24	8,848	-0.27%
2020/05/22	33	5.73	0	0.00	5.70	33	8,761	0.38%
2020/05/21	25	5.65	7	5.78	5.62	18	8,606	0.21%
2020/05/20	50	5.89	1	5.55	5.95	49	8,366	0.59%
2020/05/19	76	5.79	11	5.91	5.79	65	7,940	0.82%
2020/05/18	147	6.65	38	7.28	6.40	109	7,425	1.47%	大買/鉅額交易
2020/05/15	5	7.10	63	7.10	7.10	-58	6,484	-0.89%
2020/05/14	17	6.46	6	6.46	6.46	11	6,211	0.18%
2020/05/13	12	5.88	0.3	5.88	5.88	11.7	5,918	0.20%
2020/05/12	1	5.32	11	5.33	5.35	-10	5,527	-0.18%
2020/05/11	6	4.87	11	4.80	4.87	-5	5,085	-0.10%
2020/05/08	9	4.57	5	4.43	4.43	4	4,875	0.08%
2020/05/07	11	4.86	0	0.00	4.84	11	4,499	0.24%
2020/05/06	1	4.89	0	0.00	4.84	1	4,462	0.02%
2020/05/05	1	4.91	1	4.98	4.91	0	4,515	0.00%
2020/04/30	0	0.00	54	5.04	5.04	-54	4,592	-1.18%
2020/04/29	11	5.00	0	0.00	4.99	11	4,634	0.24%
2020/04/27	0	0.00	1	5.02	5.00	-1	4,717	-0.02%
2020/04/23	0	0.00	10	4.88	4.79	-10	4,722	-0.21%
2020/04/22	5	4.58	0	0.00	4.70	5	4,704	0.11%
2020/04/21	46	4.65	3	4.64	4.63	43	4,683	0.92%
2020/04/17	1	5.13	0	0.00	4.99	1	4,617	0.02%
2020/04/16	1	5.03	0	0.00	5.05	1	4,550	0.02%
2020/04/15	0	0.00	1	5.04	5.09	-1	4,527	-0.02%
2020/04/14	1	4.91	0	0.00	4.94	1	4,493	0.02%
2020/04/13	0	0.00	1	4.85	4.87	-1	4,482	-0.02%
2020/04/10	1	4.81	0	0.00	4.84	1	4,574	0.02%
2020/04/07	1	4.48	0	0.00	4.52	1	4,451	0.02%
2020/04/06	0	0.00	7	4.32	4.33	-7	4,416	-0.16%
2020/03/31	5	4.32	0	0.00	4.24	5	4,415	0.11%
2020/03/27	0	0.00	1	4.16	4.15	-1	4,342	-0.02%
2020/03/26	0	0.00	1	4.16	4.17	-1	4,330	-0.02%
2020/03/24	1	4.06	0	0.00	4.08	1	4,348	0.02%
2020/03/23	0	0.00	3	3.65	3.98	-3	4,365	-0.07%
2020/03/20	1	3.71	0	0.00	3.78	1	4,419	0.02%
2020/03/19	9	3.47	0	0.00	3.44	9	4,637	0.19%
2020/03/18	6	3.86	2	3.82	3.82	4	4,616	0.09%
2020/03/17	302	3.74	20	3.85	3.87	282	4,644	6.07%	大買/鉅額交易
2020/03/16	2	4.00	12	3.98	3.97	-10	4,658	-0.21%
2020/03/13	10	4.08	2	4.10	4.15	8	4,670	0.17%
2020/03/12	7	4.52	0	0.00	4.50	7	4,522	0.15%
2020/03/10	2	4.78	4	4.76	4.95	-2	4,460	-0.04%
2020/03/09	10	5.03	0	0.00	4.95	10	4,407	0.23%
2020/03/05	1	5.33	0	0.00	5.32	1	4,446	0.02%
2020/03/04	1.3	5.25	0	0.00	5.24	1.3	4,461	0.03%
2020/03/03	3	5.36	0	0.00	5.32	3	4,499	0.07%
2020/03/02	2	5.24	0	0.00	5.23	2	4,522	0.04%
2020/02/27	1	5.49	0	0.00	5.34	1	4,556	0.02%
2020/02/26	11	5.55	0	0.00	5.56	11	4,659	0.24%
2020/02/25	1	5.58	0	0.00	5.63	1	4,651	0.02%
2020/02/24	2	5.78	0	0.00	5.76	2	4,677	0.04%
2020/02/20	0	0.00	5	5.92	5.94	-5	4,693	-0.11%
2020/02/17	0	0.00	1	5.96	5.88	-1	4,803	-0.02%
2020/02/14	11	5.97	0	0.00	5.96	11	4,800	0.23%
2020/02/13	10.2	6.04	2	5.98	5.99	8.2	4,853	0.17%
2020/02/10	3	5.86	5	5.79	5.88	-2	4,894	-0.04%
2020/02/06	5	6.11	30	6.15	6.12	-25	4,918	-0.51%
2020/02/05	51	5.89	0	0.00	5.87	51	4,979	1.02%
2020/02/04	0	0.00	5	5.84	5.90	-5	5,053	-0.10%
2020/02/03	205	5.40	43	5.32	5.55	162	4,990	3.25%	大買/鉅額交易
2020/01/31	13	5.88	0	0.00	5.86	13	4,906	0.26%
2020/01/30	5	5.99	0	0.00	5.99	5	4,890	0.10%
2020/01/20	18	6.67	0	0.00	6.65	18	4,809	0.37%
2020/01/17	6	6.75	0	0.00	6.71	6	4,781	0.13%
2020/01/16	1	6.75	0	0.00	6.73	1	4,788	0.02%
2020/01/15	7	6.76	0	0.00	6.76	7	4,805	0.15%
2020/01/14	2	6.75	0	0.00	6.74	2	4,824	0.04%
2020/01/13	17	6.73	20	6.73	6.70	-3	4,876	-0.06%
2020/01/10	1	6.75	10	6.74	6.73	-9	4,902	-0.18%
2020/01/09	31	6.80	0	0.00	6.78	31	4,910	0.63%
2020/01/08	0	0.00	45	6.71	6.71	-45	4,936	-0.91%
2020/01/07	1	6.78	0	0.00	6.81	1	4,923	0.02%
2020/01/06	5	6.82	30	6.80	6.80	-25	4,938	-0.51%
2020/01/03	2	7.03	0	0.00	7.02	2	4,869	0.04%
2019/12/27	3	7.24	0	0.00	7.18	3	5,039	0.06%
2019/12/26	0	0.00	1	7.12	7.16	-1	5,135	-0.02%
2019/12/25	3	7.10	0	0.00	7.10	3	5,223	0.06%
2019/12/23	0	0.00	7	7.10	7.08	-7	5,252	-0.13%
2019/12/19	0	0.00	2	7.17	7.16	-2	5,208	-0.04%
2019/12/18	0	0.00	10	7.20	7.18	-10	5,243	-0.19%
2019/12/17	0	0.00	5	7.27	7.25	-5	5,187	-0.10%
2019/12/16	26	7.39	1	7.27	7.49	25	5,088	0.49%
2019/12/13	5	7.21	0	0.00	7.19	5	4,858	0.10%
2019/12/12	1	7.22	7	7.18	7.15	-6	4,791	-0.13%
2019/12/11	11.2	7.25	0	0.00	7.23	11.2	4,752	0.24%
2019/12/10	15	7.10	0	0.00	7.10	15	4,633	0.32%
2019/12/09	0.2	6.93	1	6.93	6.98	-0.8	4,593	-0.02%
2019/12/06	1	7.00	0	0.00	6.98	1	4,590	0.02%
2019/12/05	2	6.90	0	0.00	6.93	2	4,580	0.04%
2019/12/04	3.1	6.95	0	0.00	6.92	3.1	4,654	0.07%
2019/11/29	13.1	7.01	0	0.00	6.98	13.1	5,479	0.24%
2019/11/28	3	6.95	3	6.98	7.04	0	5,477	0.00%
2019/11/27	4	6.92	0	0.00	6.92	4	5,468	0.07%
2019/11/26	3	6.92	0	0.00	6.92	3	5,457	0.05%
2019/11/25	2	7.06	0	7.01	7.06	2	5,383	0.04%
2019/11/22	10	6.94	0	0.00	6.90	10	5,226	0.19%
2019/11/20	0	0.00	2.2	7.03	7.05	-2.2	5,203	-0.04%
2019/11/15	0	0.00	3	7.00	7.00	-3	5,286	-0.06%
2019/11/14	0	0.00	25	7.18	7.05	-25	5,320	-0.47%
2019/11/13	98	7.35	13	7.37	7.32	85	5,256	1.62%
2019/11/12	10	7.29	0	0.00	7.35	10	5,284	0.19%
2019/11/11	5	7.43	20	7.49	7.44	-15	5,234	-0.29%
2019/11/07	0	0.00	4	7.84	7.82	-4	5,159	-0.08%
2019/11/06	5	7.93	0	0.00	7.90	5	5,130	0.10%
2019/11/05	0	0.00	7	8.08	8.03	-7	5,142	-0.14%
2019/11/04	0	0.00	1	8.01	8.02	-1	5,174	-0.02%
2019/11/01	14	8.00	0	0.00	7.99	14	5,071	0.28%
2019/10/31	4	8.12	0	0.00	8.09	4	5,003	0.08%
2019/10/30	4	8.20	0	0.00	8.16	4	4,977	0.08%
2019/10/29	5	8.28	10	8.27	8.22	-5	4,954	-0.10%
2019/10/28	1.1	8.31	0	0.00	8.31	1.1	4,965	0.02%
2019/10/25	10	8.38	0	0.00	8.35	10	4,993	0.20%
2019/10/22	2	8.51	1	8.56	8.50	1	5,108	0.02%
2019/10/21	11	8.53	13.5	8.54	8.65	-2.5	5,288	-0.05%
2019/10/18	0	0.00	51	8.51	8.45	-51	5,495	-0.93%
2019/10/16	50	8.37	0	0.00	8.37	50	5,477	0.91%
2019/10/15	10	8.45	0	0.00	8.37	10	5,473	0.18%
2019/10/14	3	8.45	0	0.00	8.43	3	5,459	0.05%
2019/10/09	6	8.49	3	8.50	8.45	3	5,445	0.06%
2019/10/08	4	8.69	0	0.00	8.62	4	5,410	0.07%
2019/10/07	3	8.63	0	0.00	8.60	3	5,401	0.06%
2019/10/04	0	0.00	11	8.83	8.77	-11	5,300	-0.21%
2019/10/02	0	0.00	4	8.95	8.96	-4	5,196	-0.08%
2019/10/01	0	0.00	15	8.99	8.79	-15	5,056	-0.30%
2019/09/27	14	8.87	0.5	8.72	8.76	13.5	4,953	0.27%
2019/09/23	7	9.21	1	9.13	9.12	6	4,952	0.12%
2019/09/20	1	9.14	0	0.00	9.06	1	4,881	0.02%
2019/09/19	10	9.15	0	0.00	9.05	10	4,885	0.20%
2019/09/17	3	8.91	5	8.91	8.90	-2	4,809	-0.04%
2019/09/16	7	8.64	1	8.69	8.65	6	4,790	0.13%
2019/09/12	3	8.83	0	0.00	8.81	3	4,788	0.06%
2019/09/11	6	8.90	0	0.00	8.82	6	4,798	0.13%
2019/09/09	0	0.00	10	9.10	8.93	-10	4,785	-0.21%
2019/09/06	3	9.03	12	9.02	9.06	-9	4,769	-0.19%
2019/09/05	27.3	9.32	6	9.50	9.13	21.3	4,741	0.45%
2019/09/04	29	9.58	43	9.22	9.75	-14	4,545	-0.31%
2019/09/03	10	8.69	0	0.00	8.88	10	4,129	0.24%
2019/09/02	2	8.66	0	0.00	8.68	2	4,063	0.05%
2019/08/30	5	8.55	0	0.00	8.54	5	4,053	0.12%
2019/08/28	2	8.55	0	0.00	8.53	2	4,030	0.05%
2019/08/26	0	0.00	15.4	8.54	8.54	-15.4	4,071	-0.38%
2019/08/23	0	0.00	11	8.75	8.72	-11	4,124	-0.27%
2019/08/22	1	8.90	5	8.99	8.84	-4	4,254	-0.09%
2019/08/21	0	0.00	10.9	8.78	8.77	-10.9	4,214	-0.26%
2019/08/20	1	8.96	14	8.97	8.87	-13	4,209	-0.31%
2019/08/19	19	8.79	10	8.67	8.79	9	4,153	0.22%
2019/08/16	6	8.49	0	0.00	8.50	6	4,107	0.15%
2019/08/15	10	8.45	17	8.50	8.49	-7	4,160	-0.17%
2019/08/12	6	8.74	5	8.70	8.70	1	4,330	0.02%
2019/08/08	5	8.94	4	8.96	8.86	1	4,360	0.02%
2019/08/07	0	0.00	178	8.83	8.84	-178	4,436	-4.01%	大賣/鉅額交易
2019/08/06	0	0.00	0.2	8.90	8.95	-0.2	4,518	0.00%
2019/08/05	170	8.54	0	0.00	8.53	170	4,612	3.69%	大買/鉅額交易
2019/08/01	0	0.00	2	8.80	8.72	-2	4,723	-0.04%
2019/07/31	0	0.00	2	8.79	8.74	-2	4,771	-0.04%
2019/07/30	15	8.75	3	8.89	8.81	12	4,797	0.25%
2019/07/29	6	9.04	1	9.08	8.96	5	4,815	0.10%
2019/07/26	4	9.17	2	9.12	9.10	2	4,782	0.04%
2019/07/24	15	9.07	38	9.28	9.21	-23	4,753	-0.48%
2019/07/23	10	9.20	0	0.00	9.15	10	4,775	0.21%
2019/07/22	40	9.17	130.6	9.27	9.48	-90.6	4,604	-1.97%	大賣/
2019/07/16	5	8.59	0.2	8.53	8.58	4.8	4,389	0.11%
2019/07/15	3	8.53	0	0.00	8.54	3	4,429	0.07%
2019/07/10	0	0.00	8.7	8.71	8.71	-8.7	4,965	-0.18%
2019/07/09	0	0.00	10	8.81	8.68	-10	5,012	-0.20%
2019/07/08	3	8.92	90	8.84	8.84	-87	5,048	-1.72%
2019/07/05	0	0.00	5	9.09	9.05	-5	5,071	-0.10%
2019/07/04	13	9.12	0	0.00	9.13	13	5,165	0.25%
2019/07/02	0	0.00	22	9.18	9.12	-22	5,363	-0.41%
2019/07/01	10	9.05	10	9.22	9.16	0	5,399	0.00%
2019/06/26	0	0.00	1	9.08	9.15	-1	5,677	-0.02%
2019/06/24	10	9.20	0	0.00	9.32	10	5,948	0.17%
2019/06/20	0	0.00	1	9.57	9.50	-1	6,071	-0.02%
2019/06/19	21	9.46	0	0.00	9.43	21	6,223	0.34%
2019/06/17	22	9.51	2	9.39	9.42	20	6,448	0.31%
2019/06/14	100	9.55	4	9.55	9.36	96	6,767	1.42%
2019/06/13	4	9.37	0	0.00	9.32	4	7,083	0.06%
2019/06/12	1	9.85	13	9.66	9.42	-12	7,553	-0.16%
2019/06/11	17	9.05	7.7	9.00	9.11	9.3	7,877	0.12%
2019/06/10	0	0.00	20	8.85	8.87	-20	7,951	-0.25%
2019/06/04	0	0.00	3.2	8.36	8.33	-3.2	7,996	-0.04%
2019/06/03	5	8.42	60	8.40	8.35	-55	8,028	-0.69%
2019/05/30	40	8.58	1	8.60	8.59	39	8,027	0.49%
2019/05/29	61	8.56	40	8.63	8.78	21	8,003	0.26%
2019/05/28	0	0.00	100	8.28	8.25	-100	7,929	-1.26%
2019/05/27	20	8.20	3	8.24	8.20	17	8,100	0.21%
2019/05/24	5	8.30	0	0.00	8.29	5	8,460	0.06%
2019/05/23	2	8.10	0	0.00	8.25	2	8,466	0.02%
2019/05/22	0	0.00	20	8.52	8.32	-20	8,460	-0.24%
2019/05/20	100	8.10	21	8.18	8.12	79	8,475	0.93%
2019/05/17	21.9	8.21	0	0.00	8.21	21.9	8,436	0.26%
2019/05/15	5	9.00	0	0.00	8.96	5	8,373	0.06%
2019/05/14	1	8.20	0.3	8.61	8.65	0.7	8,346	0.01%
2019/05/13	20	8.92	0	0.00	8.72	20	8,332	0.24%
2019/05/10	6	9.52	0	0.00	9.42	6	8,227	0.07%
2019/05/09	0	0.00	23	9.46	9.21	-23	8,185	-0.28%
2019/05/08	2	9.90	52	9.80	9.81	-50	8,130	-0.61%
2019/05/07	0	0.00	0.9	9.95	10.00	-0.9	8,134	-0.01%
2019/05/06	26	10.00	28	10.00	9.95	-2	8,155	-0.02%
2019/05/03	2	10.25	0	0.00	10.25	2	8,115	0.02%
2019/05/02	3	10.28	0	0.00	10.25	3	8,147	0.04%
2019/04/30	1	10.25	0	0.00	10.30	1	8,193	0.01%
2019/04/29	46	10.45	6	10.33	10.35	40	8,233	0.49%
2019/04/26	5	10.75	1.1	10.70	10.70	3.9	8,187	0.05%
2019/04/25	2	10.80	0	0.00	10.80	2	8,320	0.02%
2019/04/24	0	0.00	3	10.95	10.80	-3	8,451	-0.04%
2019/04/23	0.7	10.80	5	10.85	10.85	-4.3	8,610	-0.05%
2019/04/22	23	10.87	0	0.00	10.85	23	8,609	0.27%
2019/04/19	5	10.95	10	11.00	10.95	-5	8,638	-0.06%
2019/04/18	44	10.95	0	0.00	10.90	44	8,654	0.51%
2019/04/17	5	11.10	116	11.41	11.40	-111	8,525	-1.30%	大賣/鉅額交易
2019/04/16	5	10.95	0	0.00	10.85	5	8,287	0.06%
2019/04/15	0	0.00	11	10.95	10.95	-11	8,364	-0.13%
2019/04/12	30	10.90	1	10.85	10.90	29	8,449	0.34%
2019/04/11	7	11.20	0	0.00	11.00	7	8,713	0.08%
2019/04/10	1	11.15	5	11.25	11.10	-4	8,785	-0.05%
2019/04/09	29	10.93	1	10.85	10.90	28	8,731	0.32%
2019/04/08	0	0.00	6.1	11.21	11.15	-6.1	8,692	-0.07%
2019/04/03	1	11.35	1	11.20	11.20	0	8,751	0.00%
2019/04/02	0	0.00	0.2	11.10	11.15	-0.2	9,159	0.00%
2019/04/01	45	11.33	40	11.30	11.20	5	9,330	0.05%
2019/03/29	28	11.58	2	11.50	11.35	26	9,361	0.28%
2019/03/28	58	11.86	12	11.93	11.60	46	9,774	0.47%
2019/03/27	26	11.54	0	0.00	11.75	26	9,897	0.26%
2019/03/26	1	11.45	4	11.48	11.75	-3	10,199	-0.03%
2019/03/25	24	11.32	0	0.00	11.35	24	10,238	0.23%
2019/03/22	0	0.00	40	11.83	11.65	-40	10,313	-0.39%
2019/03/21	6	11.30	0	0.00	11.70	6	10,209	0.06%
2019/03/20	13	11.40	15	11.52	11.45	-2	10,182	-0.02%
2019/03/19	50	11.57	22	11.47	11.35	28	10,308	0.27%
2019/03/18	0	0.00	10	12.02	12.15	-10	10,103	-0.10%
2019/03/15	20	11.81	133	11.82	11.85	-113	9,940	-1.14%	大賣/鉅額交易
2019/03/14	26	11.72	113	12.00	12.10	-87	9,624	-0.90%	大賣/
2019/03/13	26	11.25	92	11.10	11.00	-66	9,429	-0.70%
2019/03/12	97	11.00	27	11.04	10.90	70	9,433	0.74%
2019/03/11	1	10.75	0	0.00	10.70	1	9,647	0.01%
2019/03/08	2	10.75	10	10.75	10.75	-8	10,012	-0.08%
2019/03/07	27	10.80	2	10.70	10.70	25	10,666	0.23%
2019/03/06	4	10.83	0	0.00	10.80	4	11,110	0.04%
2019/03/05	0	0.00	13	10.95	10.85	-13	11,253	-0.12%
2019/03/04	53	10.95	0	0.00	10.85	53	11,267	0.47%
2019/02/27	0	0.00	4	10.98	11.10	-4	11,263	-0.04%
2019/02/26	2	11.48	27	11.19	11.10	-25	11,271	-0.22%
2019/02/25	19	11.44	20	11.15	11.65	-1	11,171	-0.01%
2019/02/22	5	10.75	11.5	10.80	10.75	-6.5	10,865	-0.06%
2019/02/21	0	0.00	16	10.93	10.85	-16	10,874	-0.15%
2019/02/20	2	10.80	0	0.00	10.75	2	10,930	0.02%
2019/02/19	0	0.00	43	10.97	10.85	-43	11,044	-0.39%
2019/02/18	10	10.65	0	0.00	10.65	10	11,252	0.09%
2019/02/15	16	10.75	20	10.75	10.65	-4	11,517	-0.03%
2019/02/14	35.1	10.89	0	0.00	10.85	35.1	11,661	0.30%
2019/02/12	0	0.00	20	11.00	11.05	-20	11,995	-0.17%
2019/02/11	5.4	10.65	0	0.00	10.65	5.4	12,249	0.04%
2019/01/30	10	10.75	0	0.00	10.80	10	12,630	0.08%
2019/01/29	0.5	10.75	0	0.00	10.75	0.5	13,013	0.00%
2019/01/28	10	10.85	2	10.90	10.90	8	13,062	0.06%
2019/01/25	0	0.00	13	10.95	11.00	-13	13,203	-0.10%
2019/01/24	0	0.00	3	11.00	10.95	-3	13,388	-0.02%
2019/01/23	1	10.95	9	10.96	10.95	-8	13,555	-0.06%
2019/01/22	0	0.00	32	11.01	10.90	-32	13,619	-0.23%
2019/01/21	10	11.25	13	11.33	11.10	-3	13,753	-0.02%
2019/01/18	6	11.30	8	11.20	11.25	-2	13,840	-0.01%
2019/01/17	40	11.28	42	11.69	11.20	-2	13,909	-0.01%
2019/01/16	25	11.84	135	11.79	11.70	-110	13,811	-0.80%	大賣/鉅額交易
2019/01/15	144	11.63	60	11.51	11.70	84	13,742	0.61%	大買/
2019/01/14	0	0.00	20	11.30	11.30	-20	13,671	-0.15%
2019/01/11	0	0.00	6	11.30	11.15	-6	13,796	-0.04%
2019/01/10	6	11.45	40	11.54	11.40	-34	13,861	-0.25%
2019/01/09	66	11.53	20.6	11.50	11.45	45.4	14,065	0.32%
2019/01/08	2	11.45	15	11.50	11.40	-13	14,378	-0.09%
2019/01/07	30	11.52	30	11.42	11.45	0	14,692	0.00%
2019/01/04	36	11.04	31	11.17	11.20	5	14,968	0.03%
2019/01/03	63	11.67	11	11.78	11.50	52	15,096	0.34%
2019/01/02	0	0.00	25	10.98	11.25	-25	15,083	-0.17%
2018/12/28	15	10.92	26	10.79	10.80	-11	15,416	-0.07%
2018/12/27	15.1	10.98	28	10.89	10.80	-12.9	15,929	-0.08%
2018/12/26	38	10.93	0	0.00	10.70	38	16,006	0.24%
2018/12/25	30.5	10.95	99	11.16	10.70	-68.5	15,982	-0.43%
2018/12/24	15	11.73	22.3	11.88	11.70	-7.3	15,587	-0.05%
2018/12/22	46	12.12	103.5	12.19	12.05	-57.5	15,417	-0.37%	大賣/
2018/12/21	135	12.34	25	12.52	12.45	110	15,434	0.71%	大買/鉅額交易
2018/12/20	3	12.13	62	12.25	12.30	-59	15,074	-0.39%
2018/12/19	70	12.02	12	12.16	12.30	58	14,853	0.39%
2018/12/17	14	11.91	18	12.23	12.00	-4	15,161	-0.03%
2018/12/14	0	0.00	4	11.90	11.80	-4	15,373	-0.03%
2018/12/12	6	12.06	20	12.07	12.10	-14	15,775	-0.09%
2018/12/11	25	11.65	5	11.50	11.65	20	15,938	0.13%
2018/12/10	5	12.00	49	11.80	11.80	-44	16,218	-0.27%
2018/12/07	5	12.20	36	11.88	12.40	-31	16,260	-0.19%
2018/12/06	40	11.68	35	11.63	11.40	5	16,499	0.03%
2018/12/05	59	12.25	10	12.13	12.40	49	16,454	0.30%
2018/12/04	116	13.05	24	13.01	12.65	92	16,390	0.56%	大買/
2018/12/03	31	12.72	69	12.87	12.60	-38	16,245	-0.23%
2018/11/30	42	12.13	46.5	12.08	12.45	-4.5	16,311	-0.03%
2018/11/29	0	0.00	19	11.59	11.75	-19	15,856	-0.12%
2018/11/28	0	0.00	2	10.75	10.70	-2	15,709	-0.01%
2018/11/26	0	0.00	3	10.35	10.20	-3	16,448	-0.02%
2018/11/23	0	0.00	12	10.34	10.15	-12	16,740	-0.07%
2018/11/22	0	0.00	10	10.40	10.35	-10	17,149	-0.06%
2018/11/21	10	10.60	5	10.70	10.65	5	17,804	0.03%
2018/11/20	5	10.65	4	10.70	10.65	1	18,116	0.01%
2018/11/19	10	10.95	0	0.00	10.70	10	18,386	0.05%
2018/11/16	2	11.15	22	10.90	10.85	-20	19,036	-0.11%
2018/11/15	8	10.90	4	11.00	10.90	4	19,319	0.02%
2018/11/14	5	10.60	11	11.14	11.00	-6	19,378	-0.03%
2018/11/13	100	10.00	2	10.48	10.65	98	19,154	0.51%
2018/11/12	0	0.00	15	10.33	10.25	-15	19,096	-0.08%
2018/11/09	61	10.99	11	10.60	10.65	50	19,305	0.26%
2018/11/08	18	11.15	15	11.23	11.00	3	19,167	0.02%
2018/11/07	17	10.99	8	10.96	11.00	9	19,126	0.05%
2018/11/06	25	10.66	26	10.58	10.75	-1	18,968	-0.01%
2018/11/05	15	10.00	24	10.19	10.05	-9	18,809	-0.05%
2018/11/02	32	10.27	4	10.10	10.00	28	18,887	0.15%
2018/11/01	27	10.19	29	10.45	10.25	-2	18,971	-0.01%
2018/10/30	110	8.72	0	0.00	9.00	110	19,032	0.58%	大買/鉅額交易
2018/10/29	5	9.00	23.1	8.99	8.81	-18.1	19,145	-0.09%
2018/10/26	12	9.84	49	9.54	9.22	-37	19,314	-0.19%
2018/10/25	20	9.91	0	0.00	9.60	20	19,799	0.10%
2018/10/24	2.1	10.20	2	10.10	10.20	0.1	20,151	0.00%
2018/10/23	17	10.33	10	10.25	10.25	7	20,632	0.03%
2018/10/22	10	10.50	1	10.60	10.55	9	21,035	0.04%
2018/10/19	11	10.08	10	10.15	10.75	1	21,499	0.00%
2018/10/18	3	10.77	3	10.62	10.60	0	22,055	0.00%
2018/10/17	26	11.21	12	11.19	10.55	14	22,715	0.06%
2018/10/16	63	11.07	31	11.16	11.00	32	22,987	0.14%
2018/10/15	28	10.39	25.3	10.44	10.50	2.7	23,722	0.01%
2018/10/12	3	9.54	9	9.69	10.45	-6	23,974	-0.03%
2018/10/11	37.5	9.50	13	9.52	9.50	24.5	23,797	0.10%
2018/10/09	43.8	10.61	11	10.80	10.55	32.8	23,993	0.14%
2018/10/08	1	10.30	4	10.45	10.25	-3	24,133	-0.01%
2018/10/05	52.7	11.60	3	11.53	11.25	49.7	24,601	0.20%
2018/10/04	15	12.47	21	12.29	12.50	-6	24,529	-0.02%
2018/10/03	26	13.23	44.6	13.03	12.95	-18.6	24,981	-0.07%
2018/10/02	7	13.60	7.1	13.51	13.35	-0.1	25,311	0.00%
2018/10/01	0	0.00	10	13.55	13.50	-10	25,824	-0.04%
2018/09/28	3.3	13.82	55	13.38	13.70	-51.7	26,936	-0.19%
2018/09/27	22.7	13.93	14.7	14.41	13.55	8	28,547	0.03%
2018/09/26	27.2	14.45	0	0.00	14.35	27.2	29,047	0.09%
2018/09/25	66	14.64	9	14.68	14.50	57	30,335	0.19%
2018/09/21	83	14.74	13.4	14.75	14.90	69.6	31,472	0.22%
2018/09/20	22.3	13.51	10.9	13.37	13.90	11.4	31,397	0.04%
2018/09/19	11.4	12.69	15	12.71	12.65	-3.6	31,418	-0.01%
2018/09/18	40	12.65	68.4	12.67	12.55	-28.4	31,458	-0.09%
2018/09/17	32.9	13.61	9.7	13.55	13.35	23.2	31,507	0.07%
2018/09/05	11	10.70	56	10.85	10.75	-45	31,617	-0.14%
2018/09/04	5	10.55	0	0.00	10.75	5	31,469	0.02%
2018/09/03	19	10.57	56	10.45	10.40	-37	31,613	-0.12%
2018/08/31	43	11.40	17	11.32	11.30	26	31,930	0.08%
2018/08/30	12	11.18	33	11.15	11.15	-21	32,542	-0.06%
2018/08/29	9	11.12	2	11.35	11.15	7	32,869	0.02%
2018/08/28	7	11.33	14	11.45	11.25	-7	34,606	-0.02%
2018/08/27	3	10.92	8	10.74	10.90	-5	35,662	-0.01%
2018/08/24	3	10.92	1	11.40	10.85	2	37,687	0.01%
2018/08/23	8	11.14	0	0.00	10.95	8	38,272	0.02%
2018/08/22	15	10.16	14	10.62	11.40	1	39,131	0.00%
2018/08/21	6	10.58	19	10.73	10.40	-13	39,321	-0.03%
2018/08/20	13	11.12	5	11.20	11.00	8	39,785	0.02%
2018/08/17	23	11.48	39	11.57	11.40	-16	39,693	-0.04%
2018/08/16	4	10.00	4	10.51	10.55	0	39,336	0.00%
2018/08/15	18	9.51	7	9.48	9.60	11	39,603	0.03%
2018/08/14	15	9.90	1	9.85	10.35	14	40,513	0.03%
2018/08/13	62	10.82	536	10.80	10.80	-474	40,113	-1.18%	大賣/鉅額交易
2018/08/10	40	12.27	11	12.91	12.00	29	39,972	0.07%
2018/08/09	0	0.00	15.6	13.15	12.95	-15.6	40,260	-0.04%
2018/08/08	16	13.20	9	13.34	13.10	7	41,338	0.02%
2018/08/07	130	12.97	8	12.69	12.90	122	41,468	0.29%	大買/鉅額交易
2018/08/06	152	13.47	8	13.61	13.45	144	41,792	0.34%	大買/鉅額交易
2018/08/03	106	14.24	10	14.20	13.90	96	43,269	0.22%	大買/
2018/08/02	10	14.25	31	14.32	14.05	-21	45,013	-0.05%
2018/08/01	0	0.00	68	14.99	15.10	-68	45,817	-0.15%
2018/07/31	94	14.53	90	14.50	14.70	4	45,991	0.01%
2018/07/30	47	14.70	15	14.90	14.65	32	45,896	0.07%
2018/07/27	10	15.15	51.7	15.18	15.20	-41.7	45,824	-0.09%
2018/07/26	33	14.74	1	14.60	14.60	32	45,953	0.07%
2018/07/25	1.4	14.91	24.8	14.93	14.85	-23.4	46,184	-0.05%
2018/07/24	56	14.95	47	14.95	15.00	9	46,211	0.02%
2018/07/23	30	14.23	54	14.24	14.90	-24	46,029	-0.05%
2018/07/20	42	14.72	117.6	14.90	14.45	-75.6	46,309	-0.16%	大賣/
2018/07/19	125	15.43	11.4	15.42	15.40	113.6	46,882	0.24%	大買/鉅額交易
2018/07/18	36	15.03	21	15.00	14.90	15	46,468	0.03%
2018/07/17	27	15.93	116	15.79	15.50	-89	46,123	-0.19%	大賣/
2018/07/16	39	16.77	87	16.39	16.15	-48	45,621	-0.11%
2018/07/13	46	16.53	66	16.09	16.75	-20	45,003	-0.04%
2018/07/12	39	15.78	2	15.85	15.60	37	44,392	0.08%
2018/07/11	128	15.61	39.7	15.74	15.55	88.3	44,173	0.20%	大買/
2018/07/10	50	14.64	8	15.04	15.05	42	43,593	0.10%
2018/07/09	28	13.93	12	13.97	13.70	16	43,706	0.04%
2018/07/06	15	13.75	60	13.49	13.95	-45	44,429	-0.10%
2018/07/05	7	14.62	9	14.25	13.85	-2	44,616	0.00%
2018/07/04	84	14.17	37	13.63	14.35	47	44,216	0.11%
2018/07/03	120	13.84	43.4	14.09	13.65	76.6	43,329	0.18%	大買/
2018/07/02	27	13.86	226	13.82	13.70	-199	42,882	-0.46%	大賣/鉅額交易
2018/06/29	16	14.76	67	15.27	14.65	-51	42,332	-0.12%
2018/06/28	76	14.95	18	15.01	15.00	58	41,940	0.14%
2018/06/27	65	14.69	48	14.92	14.55	17	41,426	0.04%
2018/06/26	139	14.67	93	13.50	15.05	46	40,386	0.11%	大買/
2018/06/25	25	14.62	43	14.61	14.60	-18	38,673	-0.05%
2018/06/22	106.4	16.27	64	16.37	16.20	42.4	38,095	0.11%	大買/
2018/06/21	135	18.34	42	18.75	17.95	93	36,866	0.25%	大買/
2018/06/20	30	16.70	60	16.66	17.80	-30	35,806	-0.08%
2018/06/19	92	18.23	46.4	18.00	18.45	45.6	36,024	0.13%
2018/06/15	26	16.94	2.9	17.21	17.70	23.1	36,071	0.06%
2018/06/14	9	16.64	21	16.16	16.45	-12	35,935	-0.03%
2018/06/13	39	16.09	91	15.87	15.65	-52	35,583	-0.15%
2018/06/12	39	17.56	39	17.61	17.35	0	35,099	0.00%
2018/06/11	4	17.33	20	17.87	17.75	-16	34,863	-0.05%
2018/06/08	26	16.36	26	16.35	17.10	0	34,505	0.00%
2018/06/07	16	16.96	176.1	16.86	16.45	-160.1	33,747	-0.47%	大賣/鉅額交易
2018/06/06	21	18.43	44	18.23	18.25	-23	32,935	-0.07%
2018/06/05	216	19.47	155.6	19.54	19.45	60.4	32,562	0.19%	大買/大賣/
2018/06/04	300	16.42	212	16.87	17.90	88	30,655	0.29%	大買/大賣/
2018/06/01	245.7	15.92	176.4	16.16	16.30	69.3	29,250	0.24%	大買/大賣/
2018/05/31	30	15.16	122.4	15.37	15.40	-92.4	27,078	-0.34%	大賣/
2018/05/30	74	13.01	138.5	13.71	14.00	-64.5	26,186	-0.25%	大賣/
2018/05/29	70	12.11	51.1	12.50	12.75	18.9	24,891	0.08%
2018/05/28	6	12.10	39.5	12.10	12.10	-33.5	24,318	-0.14%
2018/05/25	25	11.10	9	11.10	11.00	16	23,627	0.07%
2018/05/24	133.2	11.15	147	11.44	11.30	-13.8	23,314	-0.06%	大買/大賣/
2018/05/23	180	11.43	102	11.44	11.55	78	23,091	0.34%	大買/大賣/
2018/05/22	192	11.39	193.4	11.53	11.55	-1.4	22,704	-0.01%	大買/大賣/
2018/05/21	78	10.43	31	10.50	10.50	47	21,639	0.22%
2018/05/18	92	9.38	76	9.48	9.56	16	21,408	0.07%
2018/05/17	56	9.39	304	9.24	9.70	-248	21,214	-1.17%	大賣/鉅額交易
2018/05/16	77	9.22	278.4	9.87	9.08	-201.4	20,677	-0.97%	大賣/鉅額交易
2018/05/15	15	9.60	41.3	9.60	9.60	-26.3	19,619	-0.13%
2018/05/14	24	8.70	17	8.71	8.73	7	19,636	0.04%
2018/05/11	115	7.63	433.2	7.80	7.94	-318.2	19,100	-1.67%	大買/大賣/鉅額交易
2018/05/10	260	6.88	187	6.86	7.22	73	17,537	0.42%	大買/大賣/
2018/05/09	170	6.27	70	6.20	6.57	100	15,601	0.64%	大買/
2018/05/08	65	6.20	2	6.20	6.20	63	14,885	0.42%
2018/05/07	0	0.00	70	5.69	5.64	-70	14,932	-0.47%
2018/05/04	20	5.77	1	5.70	5.68	19	15,197	0.13%
2018/05/03	66	5.62	0	0.00	5.78	66	15,859	0.42%
2018/05/02	1	5.53	74.1	5.48	5.58	-73.1	16,669	-0.44%
2018/04/30	40	5.99	20	5.94	5.90	20	16,954	0.12%
2018/04/27	22	6.05	30	5.97	5.99	-8	17,174	-0.05%
2018/04/26	52	6.25	269	6.25	5.96	-217	17,098	-1.27%	大賣/鉅額交易
2018/04/25	532	6.18	67	6.25	6.34	465	16,215	2.87%	大買/鉅額交易
2018/04/24	0	0.00	8	5.85	5.77	-8	15,208	-0.05%
2018/04/23	8	5.55	220	5.54	5.75	-212	15,086	-1.41%	大賣/鉅額交易
2018/04/20	5	5.70	0	0.00	5.70	5	14,944	0.03%
2018/04/19	4	5.70	4	5.81	5.70	0	14,882	0.00%
2018/04/18	8	5.65	12.4	5.73	5.79	-4.4	14,791	-0.03%
2018/04/17	12	5.69	27	5.68	5.57	-15	14,606	-0.10%
2018/04/16	7	6.07	11	5.72	6.00	-4	14,288	-0.03%
2018/04/13	100	6.04	73	5.95	5.77	27	13,710	0.20%
2018/04/12	237	5.98	127.5	6.04	6.01	109.5	12,983	0.84%	大買/大賣/鉅額交易
2018/04/11	10	5.84	26	5.84	5.84	-16	12,051	-0.13%
2018/04/10	7	5.37	0	0.00	5.31	7	11,433	0.06%
2018/04/09	6	5.29	0	0.00	5.32	6	11,420	0.05%
2018/04/02	0	0.00	20	5.30	5.27	-20	11,440	-0.17%
2018/03/31	2	5.45	0	0.00	5.41	2	11,331	0.02%
2018/03/30	40	5.47	0.6	5.44	5.48	39.4	11,281	0.35%
2018/03/29	6	5.53	9	5.44	5.40	-3	11,222	-0.03%
2018/03/28	5	5.61	0	0.00	5.55	5	11,064	0.05%
2018/03/27	0	0.00	46	5.72	5.64	-46	10,975	-0.42%
2018/03/26	7.2	5.70	10	5.73	5.65	-2.8	10,876	-0.03%
2018/03/23	40	5.78	80	5.69	5.75	-40	10,692	-0.37%
2018/03/22	124	5.90	93	5.80	5.91	31	10,371	0.30%	大買/
2018/03/21	78	5.61	159	5.64	5.72	-81	9,677	-0.84%	大賣/
2018/03/20	100	5.38	1	5.28	5.32	99	9,235	1.07%
2018/03/19	2	5.13	1	5.18	5.19	1	9,088	0.01%
2018/03/15	3	5.20	50	5.26	5.26	-47	9,040	-0.52%
2018/03/13	52	5.29	0	0.00	5.26	52	9,046	0.57%
2018/03/12	0	0.00	148	5.27	5.25	-148	9,054	-1.63%	大賣/鉅額交易
2018/03/09	15	5.32	0	0.00	5.32	15	9,016	0.17%
2018/03/08	0	0.00	32	5.24	5.23	-32	8,940	-0.36%
2018/03/07	17	5.33	0	0.00	5.23	17	8,911	0.19%
2018/03/06	5	5.17	0	0.00	5.18	5	8,844	0.06%
2018/03/05	0	0.00	10	5.12	5.11	-10	8,800	-0.11%
2018/03/02	0	0.00	2	5.14	5.13	-2	8,828	-0.02%
2018/03/01	3	5.13	0	0.00	5.21	3	8,826	0.03%
2018/02/27	3	5.28	260	5.33	5.25	-257	8,781	-2.93%	大賣/鉅額交易
2018/02/26	5	5.41	16	5.42	5.37	-11	8,685	-0.13%
2018/02/23	6	5.35	2	5.41	5.41	4	8,607	0.05%
2018/02/22	14	5.57	0	0.00	5.38	14	8,451	0.17%
2018/02/12	2	4.80	0.1	4.86	4.86	1.9	8,112	0.02%
2018/02/09	1	4.73	1.4	4.75	4.76	-0.4	8,025	0.00%
2018/02/07	89	5.01	134	5.04	4.93	-45	7,901	-0.57%	大賣/
2018/02/06	0	0.00	152	4.88	4.95	-152	7,822	-1.94%	大賣/鉅額交易
2018/02/02	1	5.62	0	0.00	5.52	1	7,454	0.01%
2018/01/31	51	5.45	30	5.60	5.60	21	7,280	0.29%
2018/01/30	10	5.67	5	5.70	5.54	5	6,919	0.07%
2018/01/29	24.2	5.87	59	5.93	5.90	-34.8	6,446	-0.54%
2018/01/26	661	5.93	63	5.88	5.91	598	6,108	9.79%	大買/鉅額交易
2018/01/25	28	5.91	270	5.78	5.65	-242	5,247	-4.61%	大賣/鉅額交易
2018/01/24	15	5.75	0	0.00	5.77	15	4,060	0.37%
2018/01/23	0	0.00	165	5.00	5.25	-165	3,311	-4.98%	大賣/鉅額交易
2018/01/22	25	4.83	10	4.86	4.78	15	2,862	0.52%
2018/01/19	0	0.00	30	4.75	4.68	-30	2,766	-1.08%
2018/01/18	218	4.72	70	4.71	4.72	148	2,728	5.42%	大買/鉅額交易
2018/01/16	12	4.61	133	4.63	4.62	-121	2,662	-4.54%	大賣/鉅額交易
2018/01/15	0	0.00	37	4.66	4.62	-37	2,660	-1.39%
2018/01/10	30	4.61	0	0.00	4.60	30	2,691	1.11%
2018/01/09	117	4.64	0	0.00	4.64	117	2,703	4.33%	大買/鉅額交易
2018/01/08	30	4.67	0	0.00	4.66	30	2,748	1.09%
2018/01/03	2	4.73	0	0.00	4.72	2	2,737	0.07%
2018/01/02	0	4.75	5	4.76	4.78	-5	2,693	-0.19%