錸德 (2349)-康和-台中券商分點個股進出

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
9.72
漲跌
▲0.65
漲幅
+7.17%
成交量
15,265張
產業
上市光電類股
315人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中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
2024/05/31	3	9.85	1	9.67	9.72	2	3,284	0.06%
2024/05/29	5	9.47	32	9.33	9.43	-27	2,924	-0.92%
2024/05/28	33	9.26	2	8.93	9.30	31	2,648	1.17%
2024/05/27	2	8.52	0	0.00	8.46	2	2,288	0.09%
2024/05/22	0	0.00	2	8.60	8.60	-2	2,190	-0.09%
2024/05/20	0	0.00	1	8.68	8.52	-1	2,061	-0.05%
2024/05/17	1	8.85	9	8.90	8.75	-8	1,963	-0.41%
2024/05/16	8	8.28	0	0.00	8.42	8	1,550	0.52%
2024/04/29	0	0.00	5	7.82	7.72	-5	1,132	-0.44%
2024/04/26	5	7.66	6	7.74	7.78	-1	1,095	-0.09%
2024/04/23	0	0.00	2	7.30	7.33	-2	1,007	-0.19%
2024/04/17	3	7.37	0	0.00	7.41	3	955	0.31%
2024/04/16	2	7.57	0	0.00	7.34	2	955	0.21%
2024/04/10	0	7.73	0	0.00	7.74	0	911	0.00%
2024/04/09	0	0.00	0.2	7.72	7.77	-0.2	910	-0.02%
2024/04/08	0	0.00	11	7.71	7.71	-11	901	-1.22%
2024/04/02	1	7.74	0	0.00	7.74	1	880	0.11%
2024/04/01	1	7.83	0	0.00	7.75	1	880	0.11%
2024/03/21	8	7.78	0	0.00	7.78	8	893	0.90%
2024/03/15	0	0.00	0.3	7.74	7.78	-0.3	895	-0.04%
2024/03/13	0	0.00	2.7	8.00	7.96	-2.7	900	-0.29%
2024/03/12	0	0.00	0.4	7.94	8.06	-0.4	924	-0.05%
2024/03/07	0	7.85	0	0.00	7.82	0	1,024	0.00%
2024/03/04	0	0.00	1.3	7.86	7.90	-1.3	1,044	-0.12%
2024/03/01	0	0.00	1	7.94	7.88	-1	1,040	-0.10%
2024/02/27	2	7.82	0	0.00	7.80	2	1,019	0.20%
2024/02/21	2	7.98	0	0.00	7.95	2	1,022	0.20%
2024/02/15	0	7.88	1	7.90	7.91	-1	1,030	-0.10%
2024/02/05	0	7.75	0	0.00	7.77	0	1,024	0.00%
2024/01/22	0	0.00	10	7.93	7.93	-10	1,016	-0.98%
2024/01/08	0	0.00	2	8.13	8.13	-2	1,017	-0.20%
2024/01/05	2	8.07	0	0.00	8.06	2	1,013	0.20%
2024/01/04	0	0.00	1	8.05	8.05	-1	1,029	-0.10%
2024/01/02	0	0.00	0	8.17	8.17	0	1,021	0.00%
2023/12/21	1	8.15	0	0.00	8.22	1	1,019	0.10%
2023/12/08	0	0.00	1	8.48	8.45	-1	966	-0.10%
2023/12/06	0	0.00	1	8.75	8.67	-1	911	-0.11%
2023/12/05	1	8.36	2	8.29	8.41	-1	789	-0.13%
2023/11/29	0	0.00	0	8.14	8.08	0	733	0.00%
2023/11/28	0	8.12	0	0.00	8.13	0	729	0.00%
2023/11/23	0	0.00	0.2	8.18	8.22	-0.2	722	-0.03%
2023/10/30	0	0.00	0.3	7.97	7.97	-0.3	838	-0.03%
2023/10/19	1	7.88	0	0.00	7.88	1	942	0.11%
2023/10/11	1	8.00	1	8.00	8.03	0	1,071	0.00%
2023/10/06	0	0.00	2	8.06	8.08	-2	1,080	-0.19%
2023/09/26	0	0.00	2	8.21	8.21	-2	1,211	-0.17%
2023/09/25	2	8.24	0	0.00	8.21	2	1,226	0.16%
2023/08/21	0	0.00	1	8.49	8.47	-1	2,818	-0.04%
2023/08/07	0	0.00	7	8.92	8.94	-7	2,892	-0.24%
2023/07/31	2	9.10	0	0.00	9.15	2	2,830	0.07%
2023/07/25	4	9.20	0	0.00	9.19	4	2,786	0.14%
2023/07/10	2	9.35	0	0.00	9.31	2	2,836	0.07%
2023/06/27	0	0.00	5	10.10	9.71	-5	3,046	-0.16%
2023/06/26	5	10.10	1	10.00	10.05	4	3,048	0.13%
2023/06/15	1	9.52	0	0.00	9.43	1	2,899	0.03%
2023/06/13	2	9.93	0	0.00	9.90	2	2,826	0.07%
2023/06/08	0	0.00	37	9.99	9.98	-37	2,756	-1.34%
2023/06/07	0	0.00	1	10.00	10.00	-1	2,748	-0.04%
2023/06/05	1	10.10	15.7	9.98	10.00	-14.7	2,619	-0.56%
2023/06/02	15	9.88	0	0.00	9.91	15	2,525	0.59%
2023/06/01	0	0.00	5	9.73	9.70	-5	2,391	-0.21%
2023/05/31	6	9.68	7	9.71	9.72	-1	2,320	-0.04%
2023/05/29	5	9.37	0	0.00	9.29	5	2,216	0.23%
2023/05/26	0	0.00	15	9.67	9.32	-15	2,190	-0.68%
2023/05/25	15	9.71	1	9.54	9.83	14	2,076	0.67%
2023/05/23	1	9.07	0	0.00	9.07	1	1,898	0.05%
2023/05/15	0	0.00	2	9.13	9.09	-2	1,924	-0.10%
2023/05/11	6	8.77	0	0.00	8.75	6	1,884	0.32%
2023/05/05	2	8.98	0	0.00	8.98	2	1,890	0.11%
2023/05/02	1	9.07	0	0.00	9.04	1	1,950	0.05%
2023/04/26	1	8.90	0	0.00	8.94	1	1,985	0.05%
2023/04/18	0	9.31	0	0.00	9.29	0	1,870	0.00%
2023/04/14	20	9.43	0	0.00	9.43	20	1,822	1.10%
2023/04/13	0	0.00	10	9.32	9.27	-10	1,760	-0.57%
2023/04/11	5	9.15	0	0.00	9.17	5	1,690	0.30%
2023/04/10	0	0.00	13	9.39	9.34	-13	1,649	-0.79%
2023/03/28	3	8.83	0	0.00	8.92	3	1,436	0.21%
2023/03/02	0	0.00	0.2	8.48	8.52	-0.2	1,379	-0.01%
2023/02/24	0	0.00	0.8	8.62	8.61	-0.8	1,359	-0.06%
2023/02/09	10	8.25	0	0.00	8.18	10	1,205	0.83%
2023/02/08	0	0.00	10	8.26	8.26	-10	1,203	-0.83%
2023/01/12	0	7.84	0	0.00	7.79	0	1,060	0.00%
2022/12/14	2	8.14	0	0.00	8.13	2	1,068	0.19%
2022/11/15	3	7.38	0	0.00	7.45	3	950	0.32%
2022/11/03	0	0.00	1	7.17	7.17	-1	1,250	-0.08%
2022/10/26	2	7.01	0	0.00	7.03	2	1,288	0.16%
2022/09/23	1	8.17	0	0.00	8.17	1	1,401	0.07%
2022/09/14	2	8.25	0	0.00	8.24	2	1,388	0.14%
2022/08/29	0	0.00	10	8.33	8.36	-10	1,455	-0.69%
2022/08/23	1	8.50	0	0.00	8.50	1	1,412	0.07%
2022/08/17	6	8.66	3	8.58	8.56	3	1,333	0.23%
2022/08/16	7	8.83	10.3	8.56	8.71	-3.3	1,258	-0.27%
2022/08/15	10	8.28	0	0.00	8.32	10	1,145	0.87%
2022/06/17	0	0.00	6	8.62	8.51	-6	1,063	-0.56%
2022/06/16	6	8.91	0	0.00	8.76	6	1,059	0.57%
2022/05/25	0	0.00	4	8.79	8.81	-4	1,282	-0.31%
2022/04/18	0	0.00	4	8.92	8.91	-4	2,594	-0.15%
2022/04/08	5	9.06	0	0.00	9.08	5	3,929	0.13%
2022/04/07	1	9.08	0	0.00	9.05	1	4,631	0.02%
2022/03/18	0	0.00	1	9.25	9.30	-1	5,886	-0.02%
2022/03/16	0	0.00	1.9	9.10	9.09	-1.9	6,202	-0.03%
2022/03/15	2	9.12	0	0.00	9.10	2	6,443	0.03%
2022/03/11	2	9.20	0	0.00	9.18	2	6,453	0.03%
2022/03/10	0	0.00	5	9.29	9.30	-5	6,458	-0.08%
2022/03/08	5	9.20	0	0.00	9.01	5	6,471	0.08%
2022/03/07	5	9.19	5	9.29	9.17	0	6,471	0.00%
2022/03/03	5	9.59	0	0.00	9.59	5	6,602	0.08%
2022/02/14	5	9.60	0	0.00	9.63	5	6,638	0.08%
2022/02/09	0	0.00	2	9.90	9.97	-2	6,627	-0.03%
2022/02/08	2	9.77	5	9.80	9.84	-3	6,634	-0.05%
2022/01/26	3	9.46	0	0.00	9.45	3	6,704	0.04%
2022/01/25	0	0.00	1	9.45	9.45	-1	6,687	-0.01%
2022/01/24	2	9.80	0	0.00	9.78	2	6,613	0.03%
2022/01/21	0	0.00	4	10.03	9.90	-4	6,555	-0.06%
2022/01/20	2	10.45	11	10.38	10.20	-9	6,482	-0.14%
2022/01/19	1	10.20	0	0.00	10.05	1	6,359	0.02%
2022/01/18	2	9.80	0	0.00	9.80	2	6,266	0.03%
2022/01/14	10	9.80	0	0.00	9.80	10	6,190	0.16%
2022/01/13	2	9.99	26	10.04	10.00	-24	6,126	-0.39%
2022/01/11	2	10.20	0	0.00	10.10	2	6,006	0.03%
2022/01/10	10	10.60	0	0.00	10.60	10	5,829	0.17%
2022/01/06	3	11.20	1	11.15	11.00	2	5,605	0.04%
2022/01/05	0	0.00	16	11.34	11.25	-16	5,463	-0.29%
2022/01/04	6	11.20	14	11.53	11.65	-8	5,238	-0.15%
2022/01/03	7.9	11.57	19	11.57	11.40	-11.1	4,828	-0.23%
2021/12/30	43	11.53	18	11.60	11.75	25	4,470	0.56%
2021/12/29	15	11.21	23	11.25	11.25	-8	3,769	-0.21%
2021/12/24	0	0.00	20	10.00	9.97	-20	3,049	-0.66%
2021/12/23	0	0.00	10	9.89	9.97	-10	2,973	-0.34%
2021/12/22	10	10.00	0.6	9.79	9.90	9.4	2,868	0.33%
2021/12/15	10	9.46	0	0.00	9.45	10	2,712	0.37%
2021/12/10	0	0.00	1	9.86	9.93	-1	2,513	-0.04%
2021/12/09	2	9.72	5	10.15	10.15	-3	2,274	-0.13%
2021/11/26	0	0.00	2	9.19	9.20	-2	1,829	-0.11%
2021/11/24	25	9.52	0	0.00	9.51	25	1,751	1.43%
2021/11/17	0	0.00	0.3	9.60	9.63	-0.3	1,766	-0.02%
2021/11/15	10	9.69	0	0.00	9.54	10	1,798	0.56%
2021/11/08	0	0.00	1	9.99	9.95	-1	1,969	-0.05%
2021/10/15	1	9.29	0	0.00	9.31	1	3,183	0.03%
2021/09/30	0	0.00	1.7	9.57	9.64	-1.7	3,403	-0.05%
2021/09/15	1	9.51	0	0.00	9.50	1	3,933	0.03%
2021/09/10	0	0.00	0.3	9.51	9.59	-0.3	4,010	-0.01%
2021/09/08	0	0.00	10	9.52	9.47	-10	4,035	-0.25%
2021/09/07	0	0.00	35	9.55	9.60	-35	4,050	-0.86%
2021/09/06	0	0.00	30	9.73	9.66	-30	4,053	-0.74%
2021/08/25	15	9.62	0	0.00	9.67	15	4,136	0.36%
2021/08/16	5	9.51	2	9.51	9.53	3	4,225	0.07%
2021/08/12	5	10.15	1	10.20	10.15	4	4,177	0.10%
2021/08/11	25	10.59	0	0.00	10.65	25	4,159	0.60%
2021/08/10	2	10.45	1	11.00	10.40	1	4,112	0.02%
2021/08/09	12	11.40	15	11.68	11.50	-3	4,094	-0.07%
2021/08/06	2	11.40	7	11.40	11.40	-5	3,679	-0.14%
2021/08/05	4	10.35	0	0.00	10.40	4	3,635	0.11%
2021/07/23	0	0.00	1	9.80	9.75	-1	4,398	-0.02%
2021/07/16	0	0.00	10.4	10.04	9.95	-10.4	5,379	-0.19%
2021/07/05	0.5	10.15	0	0.00	10.20	0.5	7,236	0.01%
2021/07/02	8	10.10	2	10.45	9.90	6	7,364	0.08%
2021/07/01	22	10.08	8	9.80	10.15	14	7,257	0.19%
2021/06/25	5	9.45	0	0.00	9.42	5	7,458	0.07%
2021/06/22	5	9.36	0	0.00	9.32	5	7,680	0.07%
2021/06/16	1	9.85	0	0.00	9.68	1	7,836	0.01%
2021/06/15	2	9.87	0.4	9.72	9.77	1.6	7,863	0.02%
2021/06/08	10	10.10	0	0.00	10.00	10	7,900	0.13%
2021/05/31	0	0.00	5	10.05	10.00	-5	7,835	-0.06%
2021/05/28	5	9.68	0	0.00	9.75	5	7,797	0.06%
2021/05/27	0	0.00	10	9.65	9.45	-10	7,779	-0.13%
2021/05/26	10	9.59	0	0.00	9.63	10	7,747	0.13%
2021/05/25	1	9.55	0	0.00	9.56	1	7,756	0.01%
2021/05/14	2	9.32	0	0.00	9.30	2	7,592	0.03%
2021/05/12	10	10.10	0.5	10.10	9.95	9.5	7,372	0.13%
2021/05/11	2	10.50	0	0.00	10.40	2	7,214	0.03%
2021/05/10	1	11.10	0	0.00	11.20	1	7,096	0.01%
2021/05/07	5	10.90	0	0.00	11.25	5	7,074	0.07%
2021/05/06	0	0.00	18.8	10.81	10.85	-18.8	7,054	-0.27%
2021/05/05	15	11.23	20	11.20	10.95	-5	6,988	-0.07%
2021/05/04	27	11.20	0	0.00	11.15	27	6,914	0.39%
2021/05/03	1	11.95	0	0.00	11.95	1	6,757	0.01%
2021/04/29	0	0.00	5	12.71	12.45	-5	6,688	-0.07%
2021/04/27	6	12.58	12	12.56	12.60	-6	6,603	-0.09%
2021/04/26	0	0.00	15.1	12.70	12.80	-15.1	6,606	-0.23%
2021/04/23	5	12.04	51.1	12.19	12.20	-46.1	6,475	-0.71%
2021/04/22	13	12.25	16	12.44	12.10	-3	6,339	-0.05%
2021/04/21	50	13.42	14	13.94	13.35	36	5,837	0.62%
2021/04/20	5	12.70	1.5	12.90	12.90	3.5	5,116	0.07%
2021/04/19	20	11.70	0	0.00	11.75	20	4,727	0.42%
2021/04/16	0	0.00	4	11.35	11.35	-4	4,570	-0.09%
2021/04/15	3	11.10	110	11.10	11.15	-107	4,514	-2.37%	大賣/鉅額交易
2021/04/14	3	10.90	82	10.85	11.10	-79	4,503	-1.75%
2021/04/13	40	11.41	13	11.35	11.00	27	4,482	0.60%
2021/04/12	2	11.00	31	11.20	11.20	-29	4,375	-0.66%
2021/04/09	2	10.85	0	0.00	11.00	2	4,303	0.05%
2021/04/08	0	0.00	35	11.06	11.20	-35	4,228	-0.83%
2021/04/07	0	0.00	6	10.83	10.90	-6	4,120	-0.14%
2021/04/06	30	10.87	0	0.00	10.80	30	4,131	0.73%
2021/04/01	0	0.00	45	10.50	10.50	-45	4,043	-1.11%
2021/03/31	110	10.64	0	0.00	10.50	110	4,142	2.66%	大買/鉅額交易
2021/03/30	110	10.80	2.7	10.68	10.75	107.3	4,362	2.46%	大買/鉅額交易
2021/03/29	10	10.30	0.1	10.30	10.40	9.9	4,267	0.23%
2021/03/26	10	10.60	11	10.69	10.50	-1	4,228	-0.02%
2021/03/25	0	0.00	20	10.20	10.20	-20	4,168	-0.48%
2021/03/24	15	10.33	0	0.00	10.40	15	4,211	0.36%
2021/03/23	0	0.00	36	10.36	10.30	-36	4,220	-0.85%
2021/03/22	30	10.70	0	0.00	10.70	30	4,224	0.71%
2021/03/18	3	10.40	0	0.00	10.40	3	4,191	0.07%
2021/03/12	0	0.00	0.5	10.15	10.20	-0.5	5,115	-0.01%
2021/03/11	0	0.00	20	10.20	10.20	-20	5,812	-0.34%
2021/02/24	10	10.70	2	10.75	10.45	8	7,299	0.11%
2021/02/23	10	10.40	0	0.00	10.60	10	7,284	0.14%
2021/02/22	0	0.00	5.4	10.45	10.45	-5.4	7,350	-0.07%
2021/02/19	0	0.00	11	10.40	10.40	-11	7,398	-0.15%
2021/02/05	1	9.97	0.3	10.00	9.91	0.7	7,387	0.01%
2021/02/04	1	10.00	0	0.00	10.10	1	7,331	0.01%
2021/02/03	35	10.20	3.5	10.18	10.15	31.5	7,320	0.43%
2021/02/02	2	10.15	0	0.00	10.20	2	7,341	0.03%
2021/01/29	5	10.15	0	0.00	10.15	5	7,378	0.07%
2021/01/28	0	0.00	1	10.30	10.20	-1	7,437	-0.01%
2021/01/26	0	0.00	11.1	10.40	10.30	-11.1	7,448	-0.15%
2021/01/25	0	0.00	3	10.40	10.40	-3	7,451	-0.04%
2021/01/22	2	10.35	10	10.30	10.60	-8	7,455	-0.11%
2021/01/20	13	10.60	1	11.05	10.55	12	7,483	0.16%
2021/01/19	1	10.30	0.8	10.25	11.20	0.2	7,358	0.00%
2021/01/15	0	0.00	72	10.43	10.30	-72	7,334	-0.98%
2021/01/14	0	0.00	0.2	10.55	10.50	-0.2	7,375	0.00%
2021/01/12	0	0.00	8	10.46	10.35	-8	7,503	-0.11%
2021/01/08	2	10.65	0	0.00	10.65	2	7,992	0.03%
2021/01/07	5	10.60	0	0.00	10.65	5	8,153	0.06%
2021/01/06	10	10.65	0	0.00	10.60	10	8,144	0.12%
2021/01/05	2	10.85	0	0.00	10.85	2	8,141	0.02%
2021/01/04	8	10.89	0	0.00	10.90	8	8,296	0.10%
2020/12/30	0	0.00	0.7	11.10	11.00	-0.7	8,655	-0.01%
2020/12/29	1	11.15	0	0.00	11.05	1	8,752	0.01%
2020/12/28	0.5	11.15	2	11.15	11.20	-1.5	8,855	-0.02%
2020/12/25	4	11.30	21	11.40	11.35	-17	8,937	-0.19%
2020/12/24	35	11.49	22	11.36	11.55	13	8,998	0.14%
2020/12/23	4	10.83	11	10.65	11.05	-7	8,876	-0.08%
2020/12/22	0	0.00	4	10.65	10.65	-4	8,902	-0.04%
2020/12/21	18	10.98	0.8	10.90	10.95	17.2	9,078	0.19%
2020/12/18	14	10.76	0	0.00	10.80	14	9,291	0.15%
2020/12/15	1	10.80	4	10.78	10.65	-3	9,633	-0.03%
2020/12/14	0.8	10.85	0	0.00	10.95	0.8	9,739	0.01%
2020/12/11	73	10.91	0	0.00	10.90	73	9,948	0.73%
2020/12/10	1	11.40	0	0.00	11.45	1	10,159	0.01%
2020/12/09	21	11.67	0	0.00	11.75	21	10,542	0.20%
2020/12/08	2	11.88	8	12.01	11.95	-6	11,314	-0.05%
2020/12/07	22	12.06	3	12.28	12.30	19	11,057	0.17%
2020/12/03	0	0.00	2	11.20	11.25	-2	10,447	-0.02%
2020/12/02	2	11.08	0	0.00	11.10	2	10,410	0.02%
2020/11/30	2	11.45	20	11.55	11.00	-18	10,487	-0.17%
2020/11/27	0	0.00	10	11.20	11.20	-10	10,355	-0.10%
2020/11/26	10	11.10	17	11.23	11.20	-7	10,322	-0.07%
2020/11/24	1	10.45	0	0.00	10.50	1	10,123	0.01%
2020/11/23	7	10.50	0	0.00	10.50	7	10,210	0.07%
2020/11/20	10	10.80	0	0.00	10.70	10	10,250	0.10%
2020/11/19	1	10.90	0	0.00	10.80	1	10,348	0.01%
2020/11/17	0	0.00	3.7	10.38	10.30	-3.7	10,527	-0.04%
2020/11/16	0	0.00	7	10.40	10.35	-7	10,691	-0.07%
2020/11/13	0.5	10.40	0	0.00	10.50	0.5	11,339	0.00%
2020/11/12	0	0.00	4.6	10.36	10.40	-4.6	11,765	-0.04%
2020/11/10	0	0.00	1	10.60	10.40	-1	11,905	-0.01%
2020/11/09	1	10.75	0	0.00	10.60	1	11,936	0.01%
2020/11/02	0	0.00	0.2	10.40	10.30	-0.2	12,074	0.00%
2020/10/30	0	0.00	0.1	10.50	10.40	-0.1	12,130	0.00%
2020/10/28	1	10.95	0	0.00	10.70	1	12,258	0.01%
2020/10/27	2.3	10.68	0	0.00	10.55	2.3	12,277	0.02%
2020/10/22	5	10.75	0	0.00	10.75	5	12,372	0.04%
2020/10/21	2	11.10	10	11.25	11.10	-8	12,432	-0.06%
2020/10/20	1.5	11.65	0	0.00	11.55	1.5	12,409	0.01%
2020/10/19	2	11.90	4	11.90	11.75	-2	12,444	-0.02%
2020/10/16	13	11.51	9	11.44	11.70	4	12,426	0.03%
2020/10/15	19	11.22	3	11.35	11.35	16	12,199	0.13%
2020/10/14	10	10.35	0.1	10.30	10.35	9.9	12,315	0.08%
2020/10/13	0.8	10.35	2	10.38	10.35	-1.2	12,609	-0.01%
2020/10/12	1.5	10.96	3	11.05	10.80	-1.5	13,172	-0.01%
2020/09/28	7	5.63	4.5	5.67	5.53	2.5	13,380	0.02%
2020/09/25	1	5.90	5	5.50	5.64	-4	13,275	-0.03%
2020/09/22	6	6.04	3	6.04	6.00	3	13,076	0.02%
2020/09/21	0	0.00	2.1	6.01	6.01	-2.1	13,134	-0.02%
2020/09/18	2	6.14	8.5	6.13	6.11	-6.5	13,122	-0.05%
2020/09/17	0	0.00	57	6.24	6.18	-57	13,170	-0.43%
2020/09/16	60	6.37	61.8	6.29	6.29	-1.8	13,261	-0.01%
2020/09/14	0	0.00	30	6.49	6.35	-30	12,959	-0.23%
2020/09/11	9	6.45	10	6.45	6.43	-1	12,898	-0.01%
2020/09/10	33	6.50	0	0.00	6.42	33	12,756	0.26%
2020/09/09	0	0.00	5	6.24	6.40	-5	12,649	-0.04%
2020/09/08	3	6.43	10	6.55	6.25	-7	12,571	-0.06%
2020/09/07	35	6.57	9	6.72	6.54	26	12,413	0.21%
2020/09/04	47	6.36	57	6.60	6.51	-10	12,147	-0.08%
2020/09/03	75	6.67	25	6.19	6.69	50	11,812	0.42%
2020/09/02	0	0.00	9	6.13	6.18	-9	10,890	-0.08%
2020/09/01	10	6.02	3	6.00	6.01	7	10,833	0.06%
2020/08/31	3	5.88	25	5.93	5.87	-22	10,824	-0.20%
2020/08/28	14	6.03	56	6.04	5.92	-42	10,883	-0.39%
2020/08/27	67	6.09	6	6.07	6.12	61	10,860	0.56%
2020/08/26	10	5.88	0	0.00	5.89	10	10,522	0.10%
2020/08/25	2	5.90	12	5.93	5.85	-10	10,518	-0.10%
2020/08/21	0	0.00	5	5.68	5.70	-5	10,590	-0.05%
2020/08/20	6	5.65	7	5.58	5.55	-1	10,736	-0.01%
2020/08/18	23	6.05	2	6.02	6.02	21	10,641	0.20%
2020/08/17	8	6.05	49	6.06	6.07	-41	10,739	-0.38%
2020/08/14	40	6.06	12.3	6.05	6.04	27.7	10,833	0.26%
2020/08/12	19	5.87	8	5.85	5.88	11	11,446	0.10%
2020/08/11	15	6.33	66	6.22	5.94	-51	12,223	-0.42%
2020/08/10	61	5.99	16	6.13	6.13	45	11,838	0.38%
2020/08/05	5	5.55	0	0.00	5.52	5	12,396	0.04%
2020/08/04	0	0.00	3	5.54	5.54	-3	12,581	-0.02%
2020/07/30	0	0.00	3	5.48	5.45	-3	12,845	-0.02%
2020/07/29	0	0.00	3	5.15	5.20	-3	12,752	-0.02%
2020/07/24	3	5.39	0	0.00	5.39	3	12,716	0.02%
2020/07/20	0	0.00	3	5.47	5.45	-3	12,522	-0.02%
2020/07/17	1	5.45	0	0.00	5.41	1	12,490	0.01%
2020/07/16	6	5.68	3	5.70	5.61	3	12,411	0.02%
2020/07/15	3	5.72	0	0.00	5.63	3	12,360	0.02%
2020/07/10	1	5.93	11	5.95	5.90	-10	12,102	-0.08%
2020/07/09	8	5.84	43	5.85	5.77	-35	11,802	-0.30%
2020/07/08	25	6.15	25	6.06	6.12	0	11,498	0.00%
2020/07/07	49	5.74	22.7	5.46	5.84	26.3	10,895	0.24%
2020/07/03	0	0.00	13	5.21	5.23	-13	10,535	-0.12%
2020/06/30	3	5.17	3	5.24	5.24	0	10,311	0.00%
2020/06/23	5	5.33	10	5.14	5.14	-5	9,827	-0.05%
2020/06/22	17	5.31	0	0.00	5.31	17	9,634	0.18%
2020/06/19	20	5.42	0	0.00	5.42	20	9,571	0.21%
2020/06/18	1	5.55	0	0.00	5.50	1	9,572	0.01%
2020/06/17	4	5.54	4	5.58	5.54	0	9,597	0.00%
2020/06/16	0	0.00	2	5.54	5.54	-2	9,633	-0.02%
2020/06/15	1	5.38	0	0.00	5.36	1	9,710	0.01%
2020/06/11	0	0.00	11	5.68	5.66	-11	9,694	-0.11%
2020/06/08	0	0.00	2	5.80	5.74	-2	9,640	-0.02%
2020/06/04	0	0.00	1	6.00	5.84	-1	9,557	-0.01%
2020/06/03	3	5.73	18.4	5.80	5.87	-15.4	9,500	-0.16%
2020/06/02	5.3	5.67	0	0.00	5.66	5.3	9,359	0.06%
2020/06/01	1	5.69	0	0.00	5.66	1	9,332	0.01%
2020/05/29	0	0.00	5	5.66	5.69	-5	9,279	-0.05%
2020/05/28	1	5.65	15	5.80	5.61	-14	9,182	-0.15%
2020/05/27	24	5.90	0	0.00	5.80	24	9,089	0.26%
2020/05/26	2	5.61	0	0.00	5.59	2	8,919	0.02%
2020/05/25	8	5.62	0	0.00	5.57	8	8,848	0.09%
2020/05/22	0	0.00	20.4	5.71	5.70	-20.4	8,761	-0.23%
2020/05/21	8	5.71	13	5.77	5.62	-5	8,606	-0.06%
2020/05/20	43	5.57	0	0.00	5.95	43	8,366	0.51%
2020/05/19	17	5.91	0	0.00	5.79	17	7,940	0.21%
2020/05/18	12	6.71	37	7.68	6.40	-25	7,425	-0.34%
2020/05/15	5	7.10	0	0.00	7.10	5	6,484	0.08%
2020/05/13	12	5.86	10	5.88	5.88	2	5,918	0.03%
2020/05/12	17	5.04	21	5.35	5.35	-4	5,527	-0.07%
2020/05/11	1	4.87	2.5	4.80	4.87	-1.5	5,085	-0.03%
2020/05/08	1	4.39	215	4.56	4.43	-214	4,875	-4.39%	大賣/鉅額交易
2020/05/07	215	4.86	0	0.00	4.84	215	4,499	4.78%	大買/鉅額交易
2020/04/24	0	0.00	10	4.80	4.79	-10	4,701	-0.21%
2020/04/23	20	4.83	0	0.00	4.79	20	4,722	0.42%
2020/04/15	10	5.03	0	0.00	5.09	10	4,527	0.22%
2020/04/14	36	4.92	0.1	4.91	4.94	35.9	4,493	0.80%
2020/04/01	0	4.33	0	0.00	4.39	0	4,439	0.00%
2020/03/25	1	4.23	0.5	4.19	4.20	0.5	4,378	0.01%
2020/03/19	20	3.44	0	0.00	3.44	20	4,637	0.43%
2020/03/12	1	4.54	0	0.00	4.50	1	4,522	0.02%
2020/02/27	0	0.00	13	5.29	5.34	-13	4,556	-0.29%
2020/02/24	32	5.76	0	0.00	5.76	32	4,677	0.68%
2020/02/19	0.4	5.86	0	0.00	5.90	0.4	4,714	0.01%
2020/02/06	0	0.00	2	6.12	6.12	-2	4,918	-0.04%
2020/02/05	0	0.00	10	5.90	5.87	-10	4,979	-0.20%
2020/01/30	10	5.99	0	0.00	5.99	10	4,890	0.20%
2020/01/09	2	6.79	0	0.00	6.78	2	4,910	0.04%
2020/01/02	0	0.00	1	7.12	7.14	-1	4,808	-0.02%
2019/12/26	1	7.19	0	0.00	7.16	1	5,135	0.02%
2019/12/23	0	0.00	1	7.07	7.08	-1	5,252	-0.02%
2019/12/18	2	7.18	0	0.00	7.18	2	5,243	0.04%
2019/12/17	1	7.20	0	0.00	7.25	1	5,187	0.02%
2019/12/16	11	7.46	4	7.39	7.49	7	5,088	0.14%
2019/12/13	0	0.00	19	7.20	7.19	-19	4,858	-0.39%
2019/12/11	14	7.31	0	0.00	7.23	14	4,752	0.29%
2019/12/10	0	0.00	4	7.02	7.10	-4	4,633	-0.09%
2019/12/09	0	0.00	6	6.99	6.98	-6	4,593	-0.13%
2019/12/06	10	7.02	4	7.06	6.98	6	4,590	0.13%
2019/12/05	0	0.00	1	6.96	6.93	-1	4,580	-0.02%
2019/12/02	20	7.12	0	0.00	7.08	20	5,470	0.37%
2019/11/29	0	0.00	0	6.95	6.98	0	5,479	0.00%
2019/11/28	0	0.00	1.6	6.99	7.04	-1.6	5,477	-0.03%
2019/11/27	1	6.95	0	0.00	6.92	1	5,468	0.02%
2019/11/19	0.1	6.97	0	0.00	7.01	0.1	5,245	0.00%
2019/11/15	2	7.00	20	7.09	7.00	-18	5,286	-0.34%
2019/11/14	20	7.20	22	7.20	7.05	-2	5,320	-0.04%
2019/11/11	0	0.00	6	7.75	7.44	-6	5,234	-0.11%
2019/11/07	0.1	7.77	5	7.87	7.82	-4.9	5,159	-0.09%
2019/11/06	5	8.09	0	0.00	7.90	5	5,130	0.10%
2019/11/05	0.1	7.98	0	0.00	8.03	0.1	5,142	0.00%
2019/11/04	2	7.90	33	7.98	8.02	-31	5,174	-0.60%
2019/11/01	15	8.00	0	0.00	7.99	15	5,071	0.30%
2019/10/31	2	8.09	0	0.00	8.09	2	5,003	0.04%
2019/10/30	10	8.17	0	0.00	8.16	10	4,977	0.20%
2019/10/29	10	8.21	0	0.00	8.22	10	4,954	0.20%
2019/10/28	0.2	8.27	0.7	8.27	8.31	-0.5	4,965	-0.01%
2019/10/25	1	8.35	10	8.36	8.35	-9	4,993	-0.18%
2019/10/24	10	8.40	0	0.00	8.37	10	4,991	0.20%
2019/10/21	8	8.62	20	8.54	8.65	-12	5,288	-0.23%
2019/10/18	0	0.00	20	8.53	8.45	-20	5,495	-0.36%
2019/10/17	20	8.39	0	0.00	8.41	20	5,462	0.37%
2019/10/15	12	8.45	0	0.00	8.37	12	5,473	0.22%
2019/10/09	20	8.54	0	0.00	8.45	20	5,445	0.37%
2019/10/08	1	8.64	0.5	8.60	8.62	0.5	5,410	0.01%
2019/10/07	1	8.68	14.5	8.60	8.60	-13.5	5,401	-0.25%
2019/10/04	1	8.80	0	0.00	8.77	1	5,300	0.02%
2019/09/25	0	0.00	1	8.97	8.97	-1	4,944	-0.02%
2019/09/20	0.2	9.01	5.3	9.12	9.06	-5.1	4,881	-0.10%
2019/09/18	1	8.90	0	0.00	9.04	1	4,849	0.02%
2019/09/11	0.2	8.78	9	8.88	8.82	-8.8	4,798	-0.18%
2019/09/10	0	0.00	1	8.94	8.91	-1	4,768	-0.02%
2019/09/09	0	0.00	9	9.11	8.93	-9	4,785	-0.19%
2019/09/06	10	9.03	32	9.22	9.06	-22	4,769	-0.46%
2019/09/05	47	9.21	10	9.41	9.13	37	4,741	0.78%
2019/09/04	28	9.36	9	9.52	9.75	19	4,545	0.42%
2019/09/03	4	8.91	3	8.88	8.88	1	4,129	0.02%
2019/08/23	0	0.00	2	8.75	8.72	-2	4,124	-0.05%
2019/08/22	5	9.02	0	0.00	8.84	5	4,254	0.12%
2019/08/20	0	0.00	10	8.95	8.87	-10	4,209	-0.24%
2019/08/19	10	8.82	5	8.76	8.79	5	4,153	0.12%
2019/08/15	0	0.00	5	8.53	8.49	-5	4,160	-0.12%
2019/08/13	0	0.00	10	8.72	8.65	-10	4,231	-0.24%
2019/07/29	2	8.95	10	9.16	8.96	-8	4,815	-0.17%
2019/07/26	10	9.15	0	0.00	9.10	10	4,782	0.21%
2019/07/25	0	0.00	10	9.11	9.09	-10	4,767	-0.21%
2019/07/24	0	0.00	35	9.09	9.21	-35	4,753	-0.74%
2019/07/23	32	9.29	15	9.40	9.15	17	4,775	0.36%
2019/07/22	15	8.96	0.5	9.48	9.48	14.5	4,604	0.32%
2019/07/18	0	0.00	3	8.67	8.67	-3	4,367	-0.07%
2019/07/17	15	8.66	0	0.00	8.66	15	4,380	0.34%
2019/07/12	0	0.00	2	8.72	8.66	-2	4,650	-0.04%
2019/07/11	0	0.00	1.5	8.75	8.75	-1.5	4,931	-0.03%
2019/07/10	2	8.71	1	8.74	8.71	1	4,965	0.02%
2019/07/04	0	0.00	1	9.12	9.13	-1	5,165	-0.02%
2019/07/02	0	0.00	5	9.16	9.12	-5	5,363	-0.09%
2019/07/01	5	9.25	0	0.00	9.16	5	5,399	0.09%
2019/06/25	0	0.00	1	9.17	9.12	-1	5,864	-0.02%
2019/06/20	0	0.00	1	9.55	9.50	-1	6,071	-0.02%
2019/06/18	3	9.50	0	0.00	9.42	3	6,340	0.05%
2019/06/13	1	9.50	24	9.51	9.32	-23	7,083	-0.32%
2019/06/12	0	0.00	3	9.46	9.42	-3	7,553	-0.04%
2019/06/06	0	0.00	1	8.45	8.45	-1	8,026	-0.01%
2019/05/31	0	0.00	14	8.57	8.57	-14	8,030	-0.17%
2019/05/30	17	8.60	5	8.63	8.59	12	8,027	0.15%
2019/05/29	5	8.66	0	0.00	8.78	5	8,003	0.06%
2019/05/24	0	0.00	1	8.39	8.29	-1	8,460	-0.01%
2019/05/23	0	0.00	1	8.17	8.25	-1	8,466	-0.01%
2019/05/20	1	8.30	1	8.09	8.12	0	8,475	0.00%
2019/05/17	2	8.76	3	8.25	8.21	-1	8,436	-0.01%
2019/05/15	2	8.82	2	9.07	8.96	0	8,373	0.00%
2019/05/14	1	8.35	1	8.55	8.65	0	8,346	0.00%
2019/05/13	1	8.94	0	0.00	8.72	1	8,332	0.01%
2019/05/09	2	9.87	2	9.40	9.21	0	8,185	0.00%
2019/05/08	2	9.82	2	9.82	9.81	0	8,130	0.00%
2019/05/07	12	10.09	2	10.00	10.00	10	8,134	0.12%
2019/05/06	0	0.00	10	9.95	9.95	-10	8,155	-0.12%
2019/05/03	11	10.22	17	10.25	10.25	-6	8,115	-0.07%
2019/05/02	12	10.30	3	10.25	10.25	9	8,147	0.11%
2019/04/30	4	10.23	3	10.25	10.30	1	8,193	0.01%
2019/04/29	1	10.70	4	10.38	10.35	-3	8,233	-0.04%
2019/04/26	0	0.00	3	10.70	10.70	-3	8,187	-0.04%
2019/04/24	0	0.00	5	10.90	10.80	-5	8,451	-0.06%
2019/04/23	2	10.85	2	10.85	10.85	0	8,610	0.00%
2019/04/22	1	10.95	31	10.95	10.85	-30	8,609	-0.35%
2019/04/19	1	11.00	0	0.00	10.95	1	8,638	0.01%
2019/04/18	2	11.10	5	11.07	10.90	-3	8,654	-0.03%
2019/04/17	7	11.21	12.7	11.43	11.40	-5.7	8,525	-0.07%
2019/04/16	12	10.92	39	10.85	10.85	-27	8,287	-0.33%
2019/04/15	30	11.00	70	10.92	10.95	-40	8,364	-0.48%
2019/04/12	20	11.00	0	0.00	10.90	20	8,449	0.24%
2019/04/11	42	11.07	2	10.95	11.00	40	8,713	0.46%
2019/04/10	2	11.00	2	11.15	11.10	0	8,785	0.00%
2019/04/09	2	11.10	2	11.00	10.90	0	8,731	0.00%
2019/04/08	2	11.20	22	11.24	11.15	-20	8,692	-0.23%
2019/04/03	2	11.10	3	11.28	11.20	-1	8,751	-0.01%
2019/04/02	2	11.15	0	0.00	11.15	2	9,159	0.02%
2019/04/01	2	11.45	2	11.25	11.20	0	9,330	0.00%
2019/03/29	2	11.55	2	11.55	11.35	0	9,361	0.00%
2019/03/28	7	11.82	2	11.65	11.60	5	9,774	0.05%
2019/03/27	2	11.60	5	11.63	11.75	-3	9,897	-0.03%
2019/03/26	2	11.45	2	11.75	11.75	0	10,199	0.00%
2019/03/25	1	11.35	1	11.55	11.35	0	10,238	0.00%
2019/03/22	4	11.75	11	11.80	11.65	-7	10,313	-0.07%
2019/03/21	2	11.50	2	11.70	11.70	0	10,209	0.00%
2019/03/20	5	11.38	4	11.60	11.45	1	10,182	0.01%
2019/03/19	5	12.08	0	0.00	11.35	5	10,308	0.05%
2019/03/18	8	12.03	13.1	12.07	12.15	-5.1	10,103	-0.05%
2019/03/15	7	11.89	5	11.84	11.85	2	9,940	0.02%
2019/03/14	3	11.37	27	11.79	12.10	-24	9,624	-0.25%
2019/03/13	0	0.00	58.5	11.15	11.00	-58.5	9,429	-0.62%
2019/03/12	2	11.00	2	10.90	10.90	0	9,433	0.00%
2019/03/11	1	10.80	4	10.75	10.70	-3	9,647	-0.03%
2019/03/08	2.2	10.70	3	10.72	10.75	-0.9	10,012	-0.01%
2019/03/07	5	10.85	4	10.70	10.70	1	10,666	0.01%
2019/03/05	16	10.84	2	10.85	10.85	14	11,253	0.12%
2019/03/04	5.2	10.97	9	10.93	10.85	-3.8	11,267	-0.03%
2019/02/27	4	11.18	4	10.90	11.10	0	11,263	0.00%
2019/02/26	8	11.41	5	11.31	11.10	3	11,271	0.03%
2019/02/25	8	11.30	25	11.26	11.65	-17	11,171	-0.15%
2019/02/22	1	10.80	21	10.80	10.75	-20	10,865	-0.18%
2019/02/21	2	10.80	2	10.80	10.85	0	10,874	0.00%
2019/02/20	4	10.90	4	10.75	10.75	0	10,930	0.00%
2019/02/19	3	10.65	5	10.92	10.85	-2	11,044	-0.02%
2019/02/18	6	10.75	4	10.65	10.65	2	11,252	0.02%
2019/02/15	9	10.79	14	10.81	10.65	-5	11,517	-0.04%
2019/02/14	1	10.90	1	10.90	10.85	0	11,661	0.00%
2019/02/13	0	0.00	1	11.00	10.85	-1	11,747	-0.01%
2019/02/12	12	10.98	3	10.97	11.05	9	11,995	0.08%
2019/02/11	5	10.85	0	0.00	10.65	5	12,249	0.04%
2019/01/30	2	10.85	2	10.75	10.80	0	12,630	0.00%
2019/01/29	10	10.81	5	10.75	10.75	5	13,013	0.04%
2019/01/28	7	11.06	15	10.88	10.90	-8	13,062	-0.06%
2019/01/25	3	11.00	3	10.95	11.00	0	13,203	0.00%
2019/01/23	0	0.00	2	11.00	10.95	-2	13,555	-0.01%
2019/01/21	2	11.35	0	0.00	11.10	2	13,753	0.01%
2019/01/18	3	11.35	4	11.20	11.25	-1	13,840	-0.01%
2019/01/17	15	11.51	4.7	11.33	11.20	10.3	13,909	0.07%
2019/01/16	7	11.79	14	11.76	11.70	-7	13,811	-0.05%
2019/01/15	9	11.59	13	11.50	11.70	-4	13,742	-0.03%
2019/01/14	5	11.18	3	11.27	11.30	2	13,671	0.01%
2019/01/11	2	11.45	4	11.20	11.15	-2	13,796	-0.01%
2019/01/10	24	11.53	7	11.50	11.40	17	13,861	0.12%
2019/01/09	3	11.55	8	11.46	11.45	-5	14,065	-0.04%
2019/01/08	4	11.45	3	11.40	11.40	1	14,378	0.01%
2019/01/07	1	11.45	4	11.40	11.45	-3	14,692	-0.02%
2019/01/04	4	11.11	3	11.08	11.20	1	14,968	0.01%
2019/01/03	9	11.49	7.2	11.57	11.50	1.8	15,096	0.01%
2019/01/02	2	11.00	9	11.12	11.25	-7	15,083	-0.05%
2018/12/28	1	10.80	1	10.80	10.80	0	15,416	0.00%
2018/12/27	5	10.95	0	0.00	10.80	5	15,929	0.03%
2018/12/26	20	11.00	0	0.00	10.70	20	16,006	0.12%
2018/12/25	23	10.88	1	10.80	10.70	22	15,982	0.14%
2018/12/24	3	11.92	5	12.20	11.70	-2	15,587	-0.01%
2018/12/22	2	12.15	19	12.13	12.05	-17	15,417	-0.11%
2018/12/21	22	12.32	10	12.39	12.45	12	15,434	0.08%
2018/12/20	20	12.17	23	12.12	12.30	-3	15,074	-0.02%
2018/12/19	15	12.13	45	12.22	12.30	-30	14,853	-0.20%
2018/12/18	21	11.71	6	11.68	11.65	15	14,716	0.10%
2018/12/17	16	12.05	11	12.02	12.00	5	15,161	0.03%
2018/12/14	2	11.65	57	11.56	11.80	-55	15,373	-0.36%
2018/12/13	2	12.00	52	11.85	11.85	-50	15,531	-0.32%
2018/12/12	33	12.22	6	11.99	12.10	27	15,775	0.17%
2018/12/11	68	11.57	34	11.63	11.65	34	15,938	0.21%
2018/12/10	14	11.73	56	11.80	11.80	-42	16,218	-0.26%
2018/12/07	26	12.17	13	11.84	12.40	13	16,260	0.08%
2018/12/06	16.3	11.55	15	11.40	11.40	1.3	16,499	0.01%
2018/12/05	77	12.10	101	12.20	12.40	-24	16,454	-0.15%	大賣/
2018/12/04	2.2	12.39	56	12.74	12.65	-53.8	16,390	-0.33%
2018/12/03	34	12.78	24	12.77	12.60	10	16,245	0.06%
2018/11/30	113	11.93	28	12.11	12.45	85	16,311	0.52%	大買/
2018/11/29	8	11.01	10.1	11.67	11.75	-2.1	15,856	-0.01%
2018/11/28	6	10.59	2	10.70	10.70	4	15,709	0.03%
2018/11/27	18	10.21	4	10.28	10.25	14	16,016	0.09%
2018/11/23	1	10.45	2	10.18	10.15	-1	16,740	-0.01%
2018/11/22	2	10.70	4	10.35	10.35	-2	17,149	-0.01%
2018/11/21	2	10.50	2	10.55	10.65	0	17,804	0.00%
2018/11/20	2	10.63	2	10.65	10.65	0	18,116	0.00%
2018/11/19	9	10.86	13	10.83	10.70	-4	18,386	-0.02%
2018/11/16	17	11.00	7	10.91	10.85	10	19,036	0.05%
2018/11/15	9	10.83	7	11.06	10.90	2	19,319	0.01%
2018/11/14	9	10.99	7	11.07	11.00	2	19,378	0.01%
2018/11/13	6	10.62	16	10.51	10.65	-10	19,154	-0.05%
2018/11/12	1	10.00	3	10.23	10.25	-2	19,096	-0.01%
2018/11/09	2	11.03	3	11.15	10.65	-1	19,305	-0.01%
2018/11/08	22	11.07	18	11.15	11.00	4	19,167	0.02%
2018/11/07	31	10.82	123	10.68	11.00	-92	19,126	-0.48%	大賣/
2018/11/06	105	10.69	1	10.55	10.75	104	18,968	0.55%	大買/鉅額交易
2018/11/05	4	9.96	2	10.00	10.05	2	18,809	0.01%
2018/11/02	7	10.02	15	10.00	10.00	-8	18,887	-0.04%
2018/11/01	33.2	10.18	0.5	10.25	10.25	32.7	18,971	0.17%
2018/10/31	1	9.45	23	9.43	9.90	-22	19,004	-0.12%
2018/10/30	24	8.81	24	8.93	9.00	0	19,032	0.00%
2018/10/29	1	8.86	5	8.88	8.81	-4	19,145	-0.02%
2018/10/25	20	9.71	72	9.50	9.60	-52	19,799	-0.26%
2018/10/24	0	0.00	20	10.10	10.20	-20	20,151	-0.10%
2018/10/23	21	10.40	1	10.25	10.25	20	20,632	0.10%
2018/10/22	0	0.00	20	10.60	10.55	-20	21,035	-0.10%
2018/10/19	20	10.10	20	10.20	10.75	0	21,499	0.00%
2018/10/18	30	10.77	30	10.90	10.60	0	22,055	0.00%
2018/10/17	20	10.90	4	11.35	10.55	16	22,715	0.07%
2018/10/16	24	10.80	14	10.74	11.00	10	22,987	0.04%
2018/10/15	7	10.61	3	10.65	10.50	4	23,722	0.02%
2018/10/12	11.3	10.42	50	9.93	10.45	-38.7	23,974	-0.16%
2018/10/11	71	9.50	0	0.00	9.50	71	23,797	0.30%
2018/10/09	1.1	10.50	78	10.68	10.55	-76.9	23,993	-0.32%
2018/10/08	83	10.28	4	10.90	10.25	79	24,133	0.33%
2018/10/05	23	11.74	0.5	11.30	11.25	22.5	24,601	0.09%
2018/10/04	10	12.35	0	0.00	12.50	10	24,529	0.04%
2018/10/03	2	13.00	3	13.22	12.95	-1	24,981	0.00%
2018/10/02	3	13.43	1	13.35	13.35	2	25,311	0.01%
2018/10/01	1	13.65	1	13.50	13.50	0	25,824	0.00%
2018/09/28	11	13.39	1	13.80	13.70	10	26,936	0.04%
2018/09/27	4	13.93	2	14.15	13.55	2	28,547	0.01%
2018/09/26	6	14.56	0.4	14.35	14.35	5.6	29,047	0.02%
2018/09/25	14	14.97	1	14.60	14.50	13	30,335	0.04%
2018/09/21	5	13.87	48	14.65	14.90	-43	31,472	-0.14%
2018/09/20	0	0.00	41.3	13.57	13.90	-41.3	31,397	-0.13%
2018/09/19	10.3	12.70	2	12.55	12.65	8.3	31,418	0.03%
2018/09/18	25	12.87	20	12.55	12.55	5	31,458	0.02%
2018/09/17	65.4	13.41	14.5	13.76	13.35	50.8	31,507	0.16%
2018/09/05	3	10.65	23.7	10.80	10.75	-20.7	31,617	-0.07%
2018/09/04	2	10.45	22.2	10.61	10.75	-20.2	31,469	-0.06%
2018/09/03	10	10.65	16.6	10.41	10.40	-6.6	31,613	-0.02%
2018/08/31	15	11.50	8.8	11.15	11.30	6.2	31,930	0.02%
2018/08/30	3	11.15	0	0.00	11.15	3	32,542	0.01%
2018/08/29	2	11.15	9	11.13	11.15	-7	32,869	-0.02%
2018/08/28	57	11.49	60	11.28	11.25	-3	34,606	-0.01%
2018/08/27	5	10.78	0	0.00	10.90	5	35,662	0.01%
2018/08/24	82	10.93	3	11.35	10.85	79	37,687	0.21%
2018/08/23	23	11.12	45	10.98	10.95	-22	38,272	-0.06%
2018/08/22	0	0.00	3	11.40	11.40	-3	39,131	-0.01%
2018/08/21	11	10.66	0	0.00	10.40	11	39,321	0.03%
2018/08/20	22	11.15	4	11.43	11.00	18	39,785	0.05%
2018/08/17	6	11.30	16	11.60	11.40	-10	39,693	-0.03%
2018/08/16	33	9.53	92	10.05	10.55	-59	39,336	-0.15%
2018/08/15	56	9.39	6	9.68	9.60	50	39,603	0.13%
2018/08/14	23	9.82	1	10.30	10.35	22	40,513	0.05%
2018/08/13	31	10.80	28	10.80	10.80	3	40,113	0.01%
2018/08/10	5	12.02	15	12.00	12.00	-10	39,972	-0.03%
2018/08/09	3	12.80	0	0.00	12.95	3	40,260	0.01%
2018/08/08	10	13.20	39	13.09	13.10	-29	41,338	-0.07%
2018/08/07	34	12.98	30	12.90	12.90	4	41,468	0.01%
2018/08/06	5	13.50	1	13.80	13.45	4	41,792	0.01%
2018/08/03	14	13.75	29	13.95	13.90	-15	43,269	-0.03%
2018/08/02	46	14.96	0	0.00	14.05	46	45,013	0.10%
2018/08/01	0	0.00	67	15.00	15.10	-67	45,817	-0.15%
2018/07/31	3	14.65	111	14.70	14.70	-108	45,991	-0.23%	大賣/鉅額交易
2018/07/30	58	14.71	0	0.00	14.65	58	45,896	0.13%
2018/07/27	30	15.20	7	15.03	15.20	23	45,824	0.05%
2018/07/26	3	14.70	10	14.60	14.60	-7	45,953	-0.02%
2018/07/25	0	0.00	57	15.00	14.85	-57	46,184	-0.12%
2018/07/24	48	14.90	32	15.29	15.00	16	46,211	0.03%
2018/07/23	3	14.27	0	0.00	14.90	3	46,029	0.01%
2018/07/20	28	14.63	17	14.78	14.45	11	46,309	0.02%
2018/07/19	22	15.45	16	15.46	15.40	6	46,882	0.01%
2018/07/18	18	14.98	17	15.26	14.90	1	46,468	0.00%
2018/07/17	32	15.69	3	15.75	15.50	29	46,123	0.06%
2018/07/16	5.2	16.63	165	16.73	16.15	-159.8	45,621	-0.35%	大賣/鉅額交易
2018/07/13	21	16.14	87.6	16.20	16.75	-66.6	45,003	-0.15%
2018/07/12	13	15.84	6	16.05	15.60	7	44,392	0.02%
2018/07/11	209	16.04	68	15.60	15.55	141	44,173	0.32%	大買/鉅額交易
2018/07/10	10	15.05	40.3	14.97	15.05	-30.3	43,593	-0.07%
2018/07/09	3	13.80	1	13.75	13.70	2	43,706	0.00%
2018/07/06	0	0.00	30	13.50	13.95	-30	44,429	-0.07%
2018/07/05	14	14.47	4	14.55	13.85	10	44,616	0.02%
2018/07/04	1	14.30	0	0.00	14.35	1	44,216	0.00%
2018/07/03	20	13.90	5	13.85	13.65	15	43,329	0.03%
2018/07/02	3	13.50	1.9	13.65	13.70	1.1	42,882	0.00%
2018/06/29	9	14.80	5	14.86	14.65	4	42,332	0.01%
2018/06/28	9	14.91	13	15.00	15.00	-4	41,940	-0.01%
2018/06/27	16	14.81	18	14.95	14.55	-2	41,426	0.00%
2018/06/26	33	13.68	94	13.29	15.05	-61	40,386	-0.15%
2018/06/25	52	14.60	2	14.63	14.60	50	38,673	0.13%
2018/06/22	46	16.21	53	16.26	16.20	-7	38,095	-0.02%
2018/06/21	20	17.97	5	18.40	17.95	15	36,866	0.04%
2018/06/20	20	17.40	0	0.00	17.80	20	35,806	0.06%
2018/06/19	20	18.60	2	18.65	18.45	18	36,024	0.05%
2018/06/15	15	17.00	0	0.00	17.70	15	36,071	0.04%
2018/06/14	0	0.00	131	16.50	16.45	-131	35,935	-0.36%	大賣/鉅額交易
2018/06/13	1	15.65	0	0.00	15.65	1	35,583	0.00%
2018/06/12	75	17.49	4.4	17.61	17.35	70.6	35,099	0.20%
2018/06/11	60	17.25	7.7	17.21	17.75	52.3	34,863	0.15%
2018/06/08	10	16.40	13	16.37	17.10	-3	34,505	-0.01%
2018/06/07	0	0.00	64	16.94	16.45	-64	33,747	-0.19%
2018/06/06	1	18.25	0	0.00	18.25	1	32,935	0.00%
2018/06/05	157	19.37	182.8	19.13	19.45	-25.8	32,562	-0.08%	大買/大賣/
2018/06/04	31	16.86	17.7	17.78	17.90	13.3	30,655	0.04%
2018/06/01	110	15.79	229	15.59	16.30	-119	29,250	-0.41%	大買/大賣/鉅額交易
2018/05/31	37	15.24	192	15.15	15.40	-155	27,078	-0.57%	大賣/鉅額交易
2018/05/30	157	13.38	74.8	13.43	14.00	82.2	26,186	0.31%	大買/
2018/05/29	24	12.35	50	12.50	12.75	-26	24,891	-0.10%
2018/05/28	95	12.08	23	12.08	12.10	72	24,318	0.30%
2018/05/25	23	11.03	15	11.02	11.00	8	23,627	0.03%
2018/05/24	51	11.33	9	11.32	11.30	42	23,314	0.18%
2018/05/23	92	11.51	28.7	11.68	11.55	63.3	23,091	0.27%
2018/05/22	43	11.50	47	11.51	11.55	-4	22,704	-0.02%
2018/05/21	21	10.50	0	0.00	10.50	21	21,639	0.10%
2018/05/18	17	9.43	2	9.40	9.56	15	21,408	0.07%
2018/05/17	29	9.23	65	9.02	9.70	-36	21,214	-0.17%
2018/05/16	52	9.10	55.5	9.23	9.08	-3.5	20,677	-0.02%
2018/05/15	0	0.00	15	9.60	9.60	-15	19,619	-0.08%
2018/05/14	2	8.70	38	8.71	8.73	-36	19,636	-0.18%
2018/05/11	29	7.70	162.9	7.94	7.94	-133.9	19,100	-0.70%	大賣/鉅額交易
2018/05/10	335	7.18	90	7.17	7.22	245	17,537	1.40%	大買/鉅額交易
2018/05/09	60	6.20	124.1	6.21	6.57	-64.1	15,601	-0.41%	大賣/
2018/05/08	10	6.20	100	6.20	6.20	-90	14,885	-0.60%
2018/05/04	0	0.00	20	5.68	5.68	-20	15,197	-0.13%
2018/05/03	10	5.98	3	5.84	5.78	7	15,859	0.04%
2018/04/30	61	5.89	17	5.91	5.90	44	16,954	0.26%
2018/04/27	18	5.96	20	5.99	5.99	-2	17,174	-0.01%
2018/04/26	115	6.13	44	6.09	5.96	71	17,098	0.42%	大買/
2018/04/25	31	6.23	0	0.00	6.34	31	16,215	0.19%
2018/04/23	0	0.00	1	5.83	5.75	-1	15,086	-0.01%
2018/04/19	0	0.00	100	5.70	5.70	-100	14,882	-0.67%
2018/04/17	101	5.63	28	5.85	5.57	73	14,606	0.50%	大買/
2018/04/16	43	5.96	202	5.93	6.00	-159	14,288	-1.11%	大賣/鉅額交易
2018/04/13	109	5.95	42	6.02	5.77	67	13,710	0.49%	大買/
2018/04/12	47	5.89	122	6.02	6.01	-75	12,983	-0.58%	大賣/
2018/04/11	15	5.66	17	5.80	5.84	-2	12,051	-0.02%
2018/04/09	0	0.00	10	5.26	5.32	-10	11,420	-0.09%
2018/04/03	0	0.00	2.3	5.32	5.33	-2.3	11,452	-0.02%
2018/03/31	0	0.00	5	5.45	5.41	-5	11,331	-0.04%
2018/03/30	5	5.44	29	5.55	5.48	-24	11,281	-0.21%
2018/03/29	50	5.46	0	0.00	5.40	50	11,222	0.45%
2018/03/28	5	5.60	0	0.00	5.55	5	11,064	0.05%
2018/03/27	0	0.00	1	5.70	5.64	-1	10,975	-0.01%
2018/03/26	50	5.76	0	0.00	5.65	50	10,876	0.46%
2018/03/23	10	5.78	10	5.61	5.75	0	10,692	0.00%
2018/03/22	65	6.00	35	5.83	5.91	30	10,371	0.29%
2018/03/21	37	5.70	71	5.56	5.72	-34	9,677	-0.35%
2018/03/20	10	5.34	0	0.00	5.32	10	9,235	0.11%
2018/03/16	0	0.00	10	5.18	5.16	-10	9,045	-0.11%
2018/03/07	0	0.00	5	5.31	5.23	-5	8,911	-0.06%
2018/03/06	0	0.00	20	5.20	5.18	-20	8,844	-0.23%
2018/03/02	0	5.13	24	5.13	5.13	-24	8,828	-0.27%
2018/02/27	52	5.30	10	5.39	5.25	42	8,781	0.48%
2018/02/26	5	5.40	0	0.00	5.37	5	8,685	0.06%
2018/02/23	20	5.45	85	5.45	5.41	-65	8,607	-0.76%
2018/02/22	97	5.43	50	5.57	5.38	47	8,451	0.56%
2018/02/21	5	5.09	5	4.87	5.34	0	8,203	0.00%
2018/02/12	0	0.00	40	4.80	4.86	-40	8,112	-0.49%
2018/02/09	5	4.69	3	4.74	4.76	2	8,025	0.02%
2018/02/08	50	4.94	50	4.88	4.88	0	7,927	0.00%
2018/02/07	2	5.02	10	5.09	4.93	-8	7,901	-0.10%
2018/02/06	40	5.14	60	4.86	4.95	-20	7,822	-0.26%
2018/02/05	90	5.30	50	5.34	5.34	40	7,563	0.53%
2018/02/02	5	5.52	0	0.00	5.52	5	7,454	0.07%
2018/02/01	10	5.61	20	5.59	5.57	-10	7,397	-0.14%
2018/01/31	40	5.39	15	5.70	5.60	25	7,280	0.34%
2018/01/30	60	5.72	30	5.72	5.54	30	6,919	0.43%
2018/01/29	60	5.86	0	0.00	5.90	60	6,446	0.93%
2018/01/26	26	5.73	23	5.79	5.91	3	6,108	0.05%
2018/01/25	9	5.99	33	5.95	5.65	-24	5,247	-0.46%
2018/01/24	30	5.60	4	5.66	5.77	26	4,060	0.64%
2018/01/23	0	0.00	3	5.25	5.25	-3	3,311	-0.09%
2018/01/22	40	4.80	0	0.00	4.78	40	2,862	1.40%
2018/01/17	0	0.00	4.2	4.65	4.67	-4.2	2,672	-0.16%
2018/01/08	20	4.68	0	0.00	4.66	20	2,748	0.73%
2018/01/04	0	0.00	2.4	4.69	4.70	-2.4	2,749	-0.09%
2018/01/02	50	4.72	3	4.72	4.78	47	2,693	1.75%