錸德 (2349)-日盛-新竹券商分點個股進出

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
7.53
漲跌
▲0.08
漲幅
+1.07%
成交量
1,230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－日盛-新竹券商分點個股進出

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

日盛-新竹券商分點個股進出
日盛-新竹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
2023/03/29	5	9.03	0	0.00	9.04	5	1,463	0.34%
2023/03/24	5	8.79	0	0.00	8.78	5	1,320	0.38%
2023/03/22	0	0.00	5	8.45	8.45	-5	1,257	-0.40%
2023/02/20	1	8.86	0	0.00	8.90	1	1,293	0.08%
2023/02/10	0	0.00	7	8.17	8.19	-7	1,198	-0.58%
2023/02/09	0	0.00	1.2	8.18	8.18	-1.2	1,205	-0.10%
2023/01/30	0	0.00	0.3	8.00	8.25	-0.3	1,111	-0.03%
2023/01/04	0	0.00	1	7.79	7.82	-1	1,058	-0.09%
2022/12/28	0	0.00	5	7.74	7.64	-5	1,079	-0.46%
2022/12/22	0	0.00	1.1	7.89	7.88	-1.1	1,075	-0.10%
2022/12/16	0	0.00	4	7.92	7.90	-4	1,088	-0.37%
2022/12/12	5	8.12	0	0.00	8.14	5	1,085	0.46%
2022/12/09	8	8.10	0	0.00	8.16	8	1,105	0.72%
2022/12/08	0	0.00	1	8.01	8.00	-1	1,090	-0.09%
2022/12/07	10	8.16	0	0.00	8.13	10	1,059	0.94%
2022/12/01	5	8.09	0	0.00	8.10	5	929	0.54%
2022/11/11	1	7.40	0	0.00	7.39	1	990	0.10%
2022/11/09	0	0.00	6	7.35	7.37	-6	1,166	-0.51%
2022/11/01	6	7.19	0	0.00	7.19	6	1,260	0.48%
2022/10/28	0	0.00	0.4	7.02	7.00	-0.4	1,271	-0.03%
2022/10/20	0	0.00	6	7.00	7.00	-6	1,295	-0.46%
2022/09/27	50	7.97	0	0.00	7.92	50	1,368	3.65%
2022/09/15	3	8.24	0	0.00	8.28	3	1,386	0.22%
2022/09/08	0	0.00	2	8.05	8.15	-2	1,426	-0.14%
2022/08/29	1	8.38	0	0.00	8.36	1	1,455	0.07%
2022/08/22	0	0.00	0.2	8.60	8.55	-0.2	1,407	-0.01%
2022/08/19	10	8.46	2	8.70	8.74	8	1,389	0.58%
2022/08/16	10	8.73	0	0.00	8.71	10	1,258	0.79%
2022/06/29	0	0.00	15	8.05	8.05	-15	1,067	-1.41%
2022/06/27	0	0.00	1	8.13	8.20	-1	1,070	-0.09%
2022/06/14	5	8.56	0	0.00	8.79	5	1,059	0.47%
2022/05/26	0	0.00	0.3	8.81	8.80	-0.3	1,258	-0.02%
2022/05/25	0	0.00	0	8.89	8.81	0	1,282	0.00%
2022/05/24	0	0.00	6	8.83	8.79	-6	1,333	-0.45%
2022/05/13	0	0.00	0.2	8.67	8.70	-0.2	1,483	-0.01%
2022/04/27	0	0.00	2	8.65	8.86	-2	2,054	-0.10%
2022/04/25	0	0.00	2	8.78	8.70	-2	2,195	-0.09%
2022/04/11	10	8.98	3	9.04	9.00	7	3,584	0.20%
2022/03/07	0	0.00	28	9.18	9.17	-28	6,471	-0.43%
2022/02/25	0	0.00	10	9.47	9.43	-10	6,668	-0.15%
2022/02/22	0	0.00	25	9.48	9.50	-25	6,642	-0.38%
2022/02/18	0	0.00	0.3	9.60	9.63	-0.3	6,622	-0.01%
2022/02/17	16	9.70	0	0.00	9.69	16	6,620	0.24%
2022/02/16	3	9.71	0	0.00	9.70	3	6,617	0.05%
2022/02/11	6	9.88	0	0.00	9.85	6	6,615	0.09%
2022/02/09	0	0.00	5	9.96	9.97	-5	6,627	-0.08%
2022/02/08	0	0.00	5.9	9.82	9.84	-5.9	6,634	-0.09%
2022/01/25	10	9.35	0	0.00	9.45	10	6,687	0.15%
2022/01/21	0	0.00	1	10.00	9.90	-1	6,555	-0.02%
2022/01/18	10	9.80	0.3	9.81	9.80	9.7	6,266	0.15%
2022/01/11	2	10.05	0	0.00	10.10	2	6,006	0.03%
2022/01/10	9	10.60	1	10.80	10.60	8	5,829	0.14%
2022/01/06	9	11.10	0	0.00	11.00	9	5,605	0.16%
2022/01/05	0	0.00	6	11.23	11.25	-6	5,463	-0.11%
2022/01/04	1	11.65	7	11.59	11.65	-6	5,238	-0.11%
2022/01/03	12	11.43	15	11.23	11.40	-3	4,828	-0.06%
2021/12/30	2	11.75	2.1	11.71	11.75	-0.1	4,470	0.00%
2021/12/29	2	11.20	21.2	11.25	11.25	-19.2	3,769	-0.51%
2021/12/27	0	0.00	5	10.15	10.25	-5	3,139	-0.16%
2021/12/22	15	10.05	0	0.00	9.90	15	2,868	0.52%
2021/12/20	1	9.45	0	0.00	9.49	1	2,772	0.04%
2021/12/14	2	9.49	5	9.60	9.42	-3	2,690	-0.11%
2021/12/13	10	9.90	30	9.74	9.82	-20	2,609	-0.77%
2021/12/10	30	10.17	3	9.97	9.93	27	2,513	1.07%
2021/12/09	0	0.00	6.1	10.11	10.15	-6.1	2,274	-0.27%
2021/12/07	0	0.00	15	9.20	9.15	-15	2,006	-0.75%
2021/12/03	0	0.00	20	9.15	9.18	-20	2,007	-1.00%
2021/11/29	0	0.00	15	9.02	9.11	-15	1,823	-0.82%
2021/11/26	0	0.00	25	9.20	9.20	-25	1,829	-1.37%
2021/11/25	0	0.00	15	9.45	9.44	-15	1,770	-0.85%
2021/11/24	0	0.00	5	9.51	9.51	-5	1,751	-0.29%
2021/11/22	0	0.00	10	9.57	9.66	-10	1,728	-0.58%
2021/11/19	0	0.00	5	9.62	9.56	-5	1,727	-0.29%
2021/11/18	1.5	9.60	10	9.58	9.58	-8.5	1,736	-0.49%
2021/11/15	0	0.00	15	9.54	9.54	-15	1,798	-0.83%
2021/11/12	25	9.68	20	9.72	9.56	5	1,807	0.28%
2021/11/09	2	9.90	0	0.00	9.82	2	1,908	0.10%
2021/11/05	5	9.96	0	0.00	9.94	5	2,105	0.24%
2021/11/04	20	9.92	7	10.00	10.10	13	2,265	0.57%
2021/10/28	6	9.93	0	0.00	9.90	6	3,040	0.20%
2021/10/27	2	9.67	0	0.00	9.70	2	3,030	0.07%
2021/10/26	5	9.72	0	0.00	9.70	5	3,032	0.16%
2021/10/08	0.4	9.30	0	0.00	9.31	0.4	3,310	0.01%
2021/09/23	0	0.00	3	9.57	9.57	-3	3,863	-0.08%
2021/09/03	3	9.94	0	0.00	9.88	3	4,049	0.07%
2021/08/20	0	0.00	13.7	9.49	9.43	-13.7	4,200	-0.33%
2021/08/17	1	9.82	0	0.00	9.82	1	4,233	0.02%
2021/08/16	1	9.53	18	9.61	9.53	-17	4,225	-0.40%
2021/08/13	0	0.00	1	9.97	9.91	-1	4,188	-0.02%
2021/08/12	20	10.14	0	0.00	10.15	20	4,177	0.48%
2021/08/11	9	10.64	2	10.65	10.65	7	4,159	0.17%
2021/08/10	2	10.50	14.5	10.57	10.40	-12.5	4,112	-0.30%
2021/08/09	20	11.61	16.7	11.56	11.50	3.3	4,094	0.08%
2021/08/06	15	11.40	0	0.00	11.40	15	3,679	0.41%
2021/08/05	5	10.35	7	10.40	10.40	-2	3,635	-0.06%
2021/08/02	0	9.47	0	0.00	9.46	0	3,851	0.00%
2021/07/28	10	9.50	8	9.50	9.56	2	4,050	0.05%
2021/07/27	8	9.77	0	0.00	9.78	8	4,183	0.19%
2021/07/23	0	0.00	20	9.76	9.75	-20	4,398	-0.45%
2021/07/22	20	9.61	0	0.00	9.60	20	4,517	0.44%
2021/07/21	0	0.00	5	9.66	9.58	-5	4,589	-0.11%
2021/07/20	0	0.00	25	9.90	9.89	-25	4,712	-0.53%
2021/07/19	25.5	10.10	0	0.00	10.10	25.5	4,873	0.52%
2021/07/16	0	0.00	5	10.00	9.95	-5	5,379	-0.09%
2021/07/15	0	0.00	4	10.10	9.94	-4	6,101	-0.07%
2021/07/13	5	9.86	0	0.00	9.86	5	6,684	0.07%
2021/07/12	0	0.00	9	9.90	9.90	-9	6,768	-0.13%
2021/07/09	10	9.97	0	0.00	9.90	10	6,811	0.15%
2021/07/08	5	9.91	0	0.00	9.88	5	6,906	0.07%
2021/07/07	0	0.00	25	9.96	9.86	-25	7,050	-0.35%
2021/07/06	33	9.97	15.1	9.99	9.96	17.9	7,140	0.25%
2021/07/05	17	10.21	4	10.30	10.20	13	7,236	0.18%
2021/07/02	5	10.01	5	9.85	9.90	0	7,364	0.00%
2021/07/01	0	0.00	6	10.15	10.15	-6	7,257	-0.08%
2021/06/30	0	0.00	2.7	9.21	9.24	-2.7	7,216	-0.04%
2021/06/28	0	0.00	0.2	9.28	9.32	-0.2	7,271	0.00%
2021/06/22	5	9.32	0	0.00	9.32	5	7,680	0.07%
2021/06/07	5	9.95	6	9.95	9.91	-1	7,915	-0.01%
2021/06/03	0	0.00	28	10.25	10.15	-28	7,899	-0.35%
2021/06/01	0	0.00	8	10.20	10.15	-8	7,850	-0.10%
2021/05/31	0	0.00	3	10.10	10.00	-3	7,835	-0.04%
2021/05/26	0	0.00	1	9.51	9.63	-1	7,747	-0.01%
2021/05/25	0	0.00	0.5	9.54	9.56	-0.5	7,756	-0.01%
2021/05/21	0.4	9.36	5	9.42	9.38	-4.6	7,817	-0.06%
2021/05/19	25	9.06	0	0.00	9.08	25	7,813	0.32%
2021/05/17	11	8.52	21	8.57	8.37	-10	7,684	-0.13%
2021/05/14	35	9.30	0	0.00	9.30	35	7,592	0.46%
2021/05/13	2	9.80	5	9.65	9.61	-3	7,488	-0.04%
2021/05/12	2	9.80	0.4	10.00	9.95	1.6	7,372	0.02%
2021/05/11	10	10.80	5	10.75	10.40	5	7,214	0.07%
2021/05/06	0	0.00	5.1	10.85	10.85	-5.1	7,054	-0.07%
2021/05/05	0	0.00	1	11.05	10.95	-1	6,988	-0.01%
2021/05/04	12	11.24	2	10.85	11.15	10	6,914	0.14%
2021/05/03	11	12.00	0	0.00	11.95	11	6,757	0.16%
2021/04/29	5	12.72	1	12.65	12.45	4	6,688	0.06%
2021/04/28	16	12.58	0	0.00	12.80	16	6,581	0.24%
2021/04/27	7.1	12.64	0	12.50	12.60	7	6,603	0.11%
2021/04/26	12	12.56	4	12.71	12.80	8	6,606	0.12%
2021/04/23	10	11.87	8	12.18	12.20	2	6,475	0.03%
2021/04/22	30.7	12.76	21.6	12.80	12.10	9.1	6,339	0.14%
2021/04/21	9	13.17	84	13.42	13.35	-75	5,837	-1.28%
2021/04/20	2	12.05	3	12.90	12.90	-1	5,116	-0.02%
2021/04/19	5	11.66	1	11.60	11.75	4	4,727	0.08%
2021/04/16	0	0.00	5.4	11.30	11.35	-5.4	4,570	-0.12%
2021/04/15	0	0.00	10	11.15	11.15	-10	4,514	-0.22%
2021/04/14	15	10.63	3	10.60	11.10	12	4,503	0.27%
2021/04/13	0	0.00	0.7	11.30	11.00	-0.7	4,482	-0.02%
2021/04/12	3	11.10	0	0.00	11.20	3	4,375	0.07%
2021/04/09	0	0.00	15	11.05	11.00	-15	4,303	-0.35%
2021/04/08	5	11.10	5	11.35	11.20	0	4,228	0.00%
2021/04/07	0	0.00	5	10.85	10.90	-5	4,120	-0.12%
2021/04/06	1	11.05	0	0.00	10.80	1	4,131	0.02%
2021/04/01	0	0.00	3	10.50	10.50	-3	4,043	-0.07%
2021/03/30	0	0.00	12	10.83	10.75	-12	4,362	-0.28%
2021/03/29	5	10.40	52	10.38	10.40	-47	4,267	-1.10%
2021/03/26	12	10.61	0	0.00	10.50	12	4,228	0.28%
2021/03/25	1	10.20	0	0.00	10.20	1	4,168	0.02%
2021/03/24	1	10.25	0	0.00	10.40	1	4,211	0.02%
2021/03/22	10	10.43	10.5	10.53	10.70	-0.5	4,224	-0.01%
2021/03/17	1	10.20	0	0.00	10.20	1	4,353	0.02%
2021/03/11	0	0.00	1	10.30	10.20	-1	5,812	-0.02%
2021/03/03	10	10.20	0	0.00	10.15	10	6,827	0.15%
2021/02/25	1	10.50	0	0.00	10.55	1	7,266	0.01%
2021/02/24	0	0.00	10	10.70	10.45	-10	7,299	-0.14%
2021/02/23	2	10.60	1	10.65	10.60	1	7,284	0.01%
2021/02/19	1	10.10	0	0.00	10.40	1	7,398	0.01%
2021/02/05	3	10.01	6	9.90	9.91	-3	7,387	-0.04%
2021/02/04	1	10.10	0	10.05	10.10	1	7,331	0.01%
2021/02/02	1	10.15	0.8	10.10	10.20	0.2	7,341	0.00%
2021/01/26	10	10.35	0	0.00	10.30	10	7,448	0.13%
2021/01/21	0	0.00	6	10.64	10.35	-6	7,446	-0.08%
2021/01/20	6	10.63	3	10.95	10.55	3	7,483	0.04%
2021/01/18	1	10.20	0	0.00	10.20	1	7,326	0.01%
2021/01/15	2	10.35	0	0.00	10.30	2	7,334	0.03%
2021/01/14	4.9	10.62	2	10.55	10.50	2.9	7,375	0.04%
2021/01/13	0.3	10.50	2	10.55	10.55	-1.7	7,438	-0.02%
2021/01/12	1	10.35	0	0.00	10.35	1	7,503	0.01%
2021/01/11	0	0.00	1	10.60	10.60	-1	7,617	-0.01%
2021/01/08	10	10.50	1	10.55	10.65	9	7,992	0.11%
2021/01/06	5	10.59	110	10.63	10.60	-105	8,144	-1.29%	大賣/鉅額交易
2021/01/04	0	0.00	2.8	10.94	10.90	-2.8	8,296	-0.03%
2020/12/31	7	10.90	0	0.00	10.90	7	8,498	0.08%
2020/12/28	0	0.00	15	11.30	11.20	-15	8,855	-0.17%
2020/12/25	0	0.00	8	11.52	11.35	-8	8,937	-0.09%
2020/12/24	9.1	11.64	22	11.27	11.55	-12.9	8,998	-0.14%
2020/12/23	1	10.80	50.5	10.90	11.05	-49.5	8,876	-0.56%
2020/12/21	50	10.94	0	0.00	10.95	50	9,078	0.55%
2020/12/18	2	10.75	2	10.78	10.80	0	9,291	0.00%
2020/12/17	0	0.00	4	10.65	10.75	-4	9,370	-0.04%
2020/12/16	3	10.68	0	0.00	10.80	3	9,538	0.03%
2020/12/15	0	0.00	2	11.00	10.65	-2	9,633	-0.02%
2020/12/14	2.2	10.74	1	10.95	10.95	1.2	9,739	0.01%
2020/12/11	21.7	11.11	2	11.35	10.90	19.7	9,948	0.20%
2020/12/10	0.8	11.40	2	11.58	11.45	-1.2	10,159	-0.01%
2020/12/09	2.2	11.58	26	11.68	11.75	-23.8	10,542	-0.23%
2020/12/08	24	12.04	32	11.85	11.95	-8	11,314	-0.07%
2020/12/07	42	12.07	6	12.26	12.30	36	11,057	0.33%
2020/12/04	0	0.00	1.6	11.23	11.20	-1.6	10,467	-0.01%
2020/12/03	1	11.10	1.1	11.30	11.25	-0.1	10,447	0.00%
2020/12/02	2	11.19	3	11.15	11.10	-1	10,410	-0.01%
2020/12/01	4	11.20	13	11.42	11.40	-9	10,667	-0.08%
2020/11/30	3	11.43	9.4	11.45	11.00	-6.4	10,487	-0.06%
2020/11/27	0.9	11.20	1	11.15	11.20	-0.1	10,355	0.00%
2020/11/26	3	11.17	23.6	11.21	11.20	-20.6	10,322	-0.20%
2020/11/25	12.4	10.83	4.5	10.98	11.15	7.9	10,155	0.08%
2020/11/24	0	0.00	1	10.50	10.50	-1	10,123	-0.01%
2020/11/23	1.2	10.49	0	0.00	10.50	1.2	10,210	0.01%
2020/11/20	0	0.00	3.1	10.85	10.70	-3.1	10,250	-0.03%
2020/11/19	3	10.80	8	11.00	10.80	-5	10,348	-0.05%
2020/11/17	0	0.00	0.3	10.30	10.30	-0.3	10,527	0.00%
2020/11/16	0	0.00	200	10.45	10.35	-200	10,691	-1.87%	大賣/鉅額交易
2020/11/12	5	10.45	0	0.00	10.40	5	11,765	0.04%
2020/11/11	5	10.40	1	10.45	10.35	4	11,900	0.03%
2020/11/10	0	0.00	0.4	10.40	10.40	-0.4	11,905	0.00%
2020/11/09	120	10.72	0	0.00	10.60	120	11,936	1.01%	大買/鉅額交易
2020/11/06	15	10.77	0	0.00	10.70	15	12,028	0.12%
2020/11/05	48	11.04	3	11.00	10.85	45	12,035	0.37%
2020/11/04	45	10.55	0	0.00	10.40	45	11,987	0.38%
2020/10/30	1	10.50	0.4	10.40	10.40	0.6	12,130	0.01%
2020/10/29	1	10.50	0	0.00	10.50	1	12,205	0.01%
2020/10/28	1	10.85	0	0.00	10.70	1	12,258	0.01%
2020/10/26	0.2	10.50	0.7	10.65	10.50	-0.5	12,347	0.00%
2020/10/23	0	0.00	3	10.80	10.80	-3	12,336	-0.02%
2020/10/22	2.6	10.73	19.7	10.84	10.75	-17.1	12,372	-0.14%
2020/10/21	13	11.19	10	11.25	11.10	3	12,432	0.02%
2020/10/20	4.3	11.64	0	0.00	11.55	4.3	12,409	0.03%
2020/10/19	8	11.87	10.5	11.94	11.75	-2.5	12,444	-0.02%
2020/10/16	10.1	11.30	6.1	12.09	11.70	4	12,426	0.03%
2020/10/15	0	0.00	4.9	11.34	11.35	-4.9	12,199	-0.04%
2020/10/14	10.3	10.44	7.7	10.35	10.35	2.6	12,315	0.02%
2020/10/13	2	10.38	0	0.00	10.35	2	12,609	0.02%
2020/10/12	1	10.80	2	10.55	10.80	-1	13,172	-0.01%
2020/09/28	5	5.59	30	5.57	5.53	-25	13,380	-0.19%
2020/09/25	20	5.50	5	5.48	5.64	15	13,275	0.11%
2020/09/24	8.4	5.84	0	0.00	5.81	8.4	13,135	0.06%
2020/09/23	6	6.01	0	0.00	6.00	6	13,040	0.05%
2020/09/21	15	6.05	0	0.00	6.01	15	13,134	0.11%
2020/09/18	30	6.14	34	6.14	6.11	-4	13,122	-0.03%
2020/09/17	5	6.22	5	6.23	6.18	0	13,170	0.00%
2020/09/16	26	6.36	1	6.38	6.29	25	13,261	0.19%
2020/09/15	30	6.22	0	0.00	6.36	30	13,174	0.23%
2020/09/14	0	0.00	48	6.39	6.35	-48	12,959	-0.37%
2020/09/11	45	6.55	0	0.00	6.43	45	12,898	0.35%
2020/09/10	5	6.45	0	0.00	6.42	5	12,756	0.04%
2020/09/09	5	6.37	1	6.41	6.40	4	12,649	0.03%
2020/09/08	8	6.33	0	0.00	6.25	8	12,571	0.06%
2020/09/07	6	6.84	4.7	6.54	6.54	1.3	12,413	0.01%
2020/09/04	9	6.53	69	6.53	6.51	-60	12,147	-0.49%
2020/09/03	68	6.68	30	6.58	6.69	38	11,812	0.32%
2020/09/02	10	5.97	0	0.00	6.18	10	10,890	0.09%
2020/09/01	1	5.99	0	0.00	6.01	1	10,833	0.01%
2020/08/31	1	5.86	0	0.00	5.87	1	10,824	0.01%
2020/08/28	12	5.94	0	0.00	5.92	12	10,883	0.11%
2020/08/27	9	6.11	5	6.00	6.12	4	10,860	0.04%
2020/08/26	0	0.00	0.5	5.86	5.89	-0.5	10,522	0.00%
2020/08/24	0	0.00	2	5.70	5.69	-2	10,517	-0.02%
2020/08/20	10	5.58	3	5.59	5.55	7	10,736	0.07%
2020/08/19	0	0.00	5	5.93	5.89	-5	10,655	-0.05%
2020/08/17	0	0.00	2	6.09	6.07	-2	10,739	-0.02%
2020/08/12	20	5.87	9	5.84	5.88	11	11,446	0.10%
2020/08/11	14	6.21	0	0.00	5.94	14	12,223	0.11%
2020/08/10	0	0.00	15	6.13	6.13	-15	11,838	-0.13%
2020/08/06	0	0.00	3.5	5.53	5.51	-3.5	11,958	-0.03%
2020/08/04	0	0.00	2	5.56	5.54	-2	12,581	-0.02%
2020/07/31	1	5.38	0	0.00	5.36	1	12,874	0.01%
2020/07/30	0	0.00	3	5.50	5.45	-3	12,845	-0.02%
2020/07/24	5	5.39	0	0.00	5.39	5	12,716	0.04%
2020/07/22	3	5.55	0	0.00	5.65	3	12,643	0.02%
2020/07/21	0	0.00	1	5.52	5.48	-1	12,557	-0.01%
2020/07/15	0	0.00	1	5.82	5.63	-1	12,360	-0.01%
2020/07/14	8	5.71	0	0.00	5.77	8	12,309	0.06%
2020/07/13	1	5.90	0	0.00	5.92	1	12,195	0.01%
2020/07/10	1	5.88	20	6.15	5.90	-19	12,102	-0.16%
2020/07/08	24	6.06	10	6.06	6.12	14	11,498	0.12%
2020/07/07	0	0.00	30.1	5.59	5.84	-30.1	10,895	-0.28%
2020/07/06	0	0.00	0.4	5.28	5.31	-0.4	10,586	0.00%
2020/07/02	1	5.25	2	5.23	5.25	-1	10,531	-0.01%
2020/07/01	24	5.36	0	0.00	5.30	24	10,472	0.23%
2020/06/30	2	5.20	0	0.00	5.24	2	10,311	0.02%
2020/06/29	3	5.11	1	5.08	5.01	2	10,136	0.02%
2020/06/24	0	0.00	2	5.07	5.04	-2	10,025	-0.02%
2020/06/23	0	0.00	15	5.19	5.14	-15	9,827	-0.15%
2020/06/17	0	0.00	2	5.60	5.54	-2	9,597	-0.02%
2020/06/16	0	0.00	199	5.53	5.54	-199	9,633	-2.07%	大賣/鉅額交易
2020/06/15	0	0.00	155	5.40	5.36	-155	9,710	-1.60%	大賣/鉅額交易
2020/06/12	2	5.44	0	0.00	5.47	2	9,683	0.02%
2020/06/11	0	0.00	15	5.71	5.66	-15	9,694	-0.15%
2020/06/08	0	0.00	1.3	5.77	5.74	-1.3	9,640	-0.01%
2020/06/04	3	5.85	10	5.90	5.84	-7	9,557	-0.07%
2020/06/03	12	5.75	70	5.83	5.87	-58	9,500	-0.61%
2020/05/29	0	0.00	3	5.64	5.69	-3	9,279	-0.03%
2020/05/28	3	5.66	5	5.67	5.61	-2	9,182	-0.02%
2020/05/26	3	5.62	1	5.61	5.59	2	8,919	0.02%
2020/05/25	10	5.59	0	0.00	5.57	10	8,848	0.11%
2020/05/22	6	5.76	0	0.00	5.70	6	8,761	0.07%
2020/05/21	25	5.88	52	5.70	5.62	-27	8,606	-0.31%
2020/05/20	43	5.88	6	5.55	5.95	37	8,366	0.44%
2020/05/19	33	5.94	57	5.82	5.79	-24	7,940	-0.30%
2020/05/18	456	7.38	65	6.52	6.40	391	7,425	5.27%	大買/鉅額交易
2020/05/15	17	7.10	14	7.10	7.10	3	6,484	0.05%
2020/05/14	25	6.46	10	6.46	6.46	15	6,211	0.24%
2020/05/13	25	5.88	10	5.88	5.88	15	5,918	0.25%
2020/05/12	5	5.25	20	5.35	5.35	-15	5,527	-0.27%
2020/05/11	20	4.87	5	4.87	4.87	15	5,085	0.29%
2020/05/08	17	4.58	12.9	4.43	4.43	4.1	4,875	0.08%
2020/05/06	6	4.88	0	0.00	4.84	6	4,462	0.13%
2020/05/05	2	4.92	14	4.90	4.91	-12	4,515	-0.27%
2020/05/04	2	4.90	5	4.93	4.90	-3	4,537	-0.07%
2020/04/30	2	5.05	0	0.00	5.04	2	4,592	0.04%
2020/04/28	1	4.99	0	0.00	4.99	1	4,652	0.02%
2020/04/27	0	0.00	5	5.01	5.00	-5	4,717	-0.11%
2020/04/22	2	4.70	0	0.00	4.70	2	4,704	0.04%
2020/04/21	5	4.89	0	0.00	4.63	5	4,683	0.11%
2020/04/15	9	5.02	0	0.00	5.09	9	4,527	0.20%
2020/04/07	0	0.00	32	4.50	4.52	-32	4,451	-0.72%
2020/03/31	3	4.30	0	0.00	4.24	3	4,415	0.07%
2020/03/30	10	4.27	20	4.05	4.23	-10	4,397	-0.23%
2020/03/26	20	4.16	20	4.20	4.17	0	4,330	0.00%
2020/03/25	0	0.00	78	4.24	4.20	-78	4,378	-1.78%
2020/03/24	20	4.07	4	4.09	4.08	16	4,348	0.37%
2020/03/23	20	4.14	11	4.13	3.98	9	4,365	0.21%
2020/03/20	10	3.77	0	0.00	3.78	10	4,419	0.23%
2020/03/19	8	3.44	0	0.00	3.44	8	4,637	0.17%
2020/03/18	1	3.94	0	0.00	3.82	1	4,616	0.02%
2020/03/17	30	3.83	23	3.82	3.87	7	4,644	0.15%
2020/03/16	30	4.09	5	4.09	3.97	25	4,658	0.54%
2020/03/13	0	0.00	9	4.06	4.15	-9	4,670	-0.19%
2020/03/12	0	0.00	15	4.52	4.50	-15	4,522	-0.33%
2020/03/09	1	4.96	0	0.00	4.95	1	4,407	0.02%
2020/03/03	20	5.30	0	0.00	5.32	20	4,499	0.44%
2020/02/26	10	5.56	10	5.56	5.56	0	4,659	0.00%
2020/02/25	20	5.61	0	0.00	5.63	20	4,651	0.43%
2020/02/19	7	5.90	0	0.00	5.90	7	4,714	0.15%
2020/02/18	4	5.95	1	5.96	5.94	3	4,753	0.06%
2020/02/17	1	5.90	0	0.00	5.88	1	4,803	0.02%
2020/02/12	2	5.99	4	6.02	6.01	-2	4,916	-0.04%
2020/02/11	3	6.05	0	0.00	6.00	3	4,895	0.06%
2020/02/10	0	0.00	10	5.90	5.88	-10	4,894	-0.20%
2020/02/07	0	0.00	10	6.00	5.96	-10	4,912	-0.20%
2020/02/05	2	5.87	0	0.00	5.87	2	4,979	0.04%
2020/02/04	12	5.81	13	5.88	5.90	-1	5,053	-0.02%
2020/02/03	23	5.32	0	0.00	5.55	23	4,990	0.46%
2020/01/31	5	5.93	39	5.87	5.86	-34	4,906	-0.69%
2020/01/30	8	6.00	0	0.00	5.99	8	4,890	0.16%
2020/01/15	1	6.79	0	0.00	6.76	1	4,805	0.02%
2020/01/14	5	6.76	0.1	6.71	6.74	4.9	4,824	0.10%
2020/01/08	8	6.74	0	0.00	6.71	8	4,936	0.16%
2020/01/07	1	6.81	0	0.00	6.81	1	4,923	0.02%
2020/01/06	10	6.82	0	0.00	6.80	10	4,938	0.20%
2020/01/03	0	0.00	2	7.17	7.02	-2	4,869	-0.04%
2020/01/02	2	7.13	0	0.00	7.14	2	4,808	0.04%
2019/12/31	5	7.14	0	0.00	7.12	5	4,895	0.10%
2019/12/30	2	7.16	0	0.00	7.15	2	4,968	0.04%
2019/12/27	8	7.19	1	7.25	7.18	7	5,039	0.14%
2019/12/26	5	7.12	0	0.00	7.16	5	5,135	0.10%
2019/12/20	14	7.10	0	0.00	7.07	14	5,265	0.27%
2019/12/19	1	7.15	0	0.00	7.16	1	5,208	0.02%
2019/12/18	7	7.19	2	7.19	7.18	5	5,243	0.10%
2019/12/17	10	7.32	1	7.25	7.25	9	5,187	0.17%
2019/12/16	2	7.41	11	7.42	7.49	-9	5,088	-0.18%
2019/12/13	11	7.18	0	0.00	7.19	11	4,858	0.23%
2019/12/12	15	7.14	10	7.15	7.15	5	4,791	0.10%
2019/12/11	12	7.18	0	0.00	7.23	12	4,752	0.25%
2019/12/09	1	6.95	0	0.00	6.98	1	4,593	0.02%
2019/12/04	1	6.92	2	6.93	6.92	-1	4,654	-0.02%
2019/12/03	0	0.00	3	7.00	7.03	-3	4,992	-0.06%
2019/12/02	15	7.13	5	7.20	7.08	10	5,470	0.18%
2019/11/29	1	7.00	0	0.00	6.98	1	5,479	0.02%
2019/11/28	17	7.02	0	0.00	7.04	17	5,477	0.31%
2019/11/26	6	6.92	0	0.00	6.92	6	5,457	0.11%
2019/11/21	5	6.88	0	0.00	6.88	5	5,237	0.10%
2019/11/20	0	0.00	1	7.03	7.05	-1	5,203	-0.02%
2019/11/18	1	7.05	1	7.09	7.09	0	5,228	0.00%
2019/11/15	21	7.06	1	7.10	7.00	20	5,286	0.38%
2019/11/14	15	7.16	0	0.00	7.05	15	5,320	0.28%
2019/11/12	0	0.00	1	7.38	7.35	-1	5,284	-0.02%
2019/11/11	5	7.45	0	0.00	7.44	5	5,234	0.10%
2019/11/07	1	7.85	1	7.87	7.82	0	5,159	0.00%
2019/11/05	12	8.12	0	0.00	8.03	12	5,142	0.23%
2019/11/04	5	7.80	0	0.00	8.02	5	5,174	0.10%
2019/11/01	2	8.00	3	8.00	7.99	-1	5,071	-0.02%
2019/10/30	2	8.19	0	0.00	8.16	2	4,977	0.04%
2019/10/29	6	8.26	0	0.00	8.22	6	4,954	0.12%
2019/10/28	3	8.35	0	0.00	8.31	3	4,965	0.06%
2019/10/25	1	8.35	0	0.00	8.35	1	4,993	0.02%
2019/10/24	9	8.37	0	0.00	8.37	9	4,991	0.18%
2019/10/23	3	8.48	0	0.00	8.43	3	4,999	0.06%
2019/10/22	11	8.50	0	0.00	8.50	11	5,108	0.22%
2019/10/21	17	8.59	2	8.60	8.65	15	5,288	0.28%
2019/10/18	6	8.47	1	8.53	8.45	5	5,495	0.09%
2019/10/16	5	8.37	0	0.00	8.37	5	5,477	0.09%
2019/10/14	7	8.45	0	0.00	8.43	7	5,459	0.13%
2019/10/09	6	8.49	0	0.00	8.45	6	5,445	0.11%
2019/10/07	6	8.69	0	0.00	8.60	6	5,401	0.11%
2019/10/04	15	8.79	0	0.00	8.77	15	5,300	0.28%
2019/10/03	10	8.99	0	0.00	8.95	10	5,249	0.19%
2019/09/27	5	8.73	0	0.00	8.76	5	4,953	0.10%
2019/09/26	0	0.00	0.1	8.86	8.92	-0.1	4,927	0.00%
2019/09/20	0	0.00	5	9.15	9.06	-5	4,881	-0.10%
2019/09/18	10	9.04	8	9.03	9.04	2	4,849	0.04%
2019/09/16	2	8.62	0	0.00	8.65	2	4,790	0.04%
2019/09/09	0	0.00	1	9.08	8.93	-1	4,785	-0.02%
2019/09/06	1	9.17	14	9.12	9.06	-13	4,769	-0.27%
2019/09/05	13	9.31	7	9.23	9.13	6	4,741	0.13%
2019/09/04	13	9.38	40	9.24	9.75	-27	4,545	-0.59%
2019/09/03	0	0.00	7	8.88	8.88	-7	4,129	-0.17%
2019/08/30	5	8.56	0	0.00	8.54	5	4,053	0.12%
2019/08/29	0	0.00	1	8.54	8.58	-1	4,054	-0.02%
2019/08/27	1	8.58	0	0.00	8.53	1	4,045	0.02%
2019/08/23	1	8.76	0	0.00	8.72	1	4,124	0.02%
2019/08/22	0	0.00	6	9.00	8.84	-6	4,254	-0.14%
2019/08/21	0	0.00	5	8.79	8.77	-5	4,214	-0.12%
2019/08/20	2.8	8.88	0	0.00	8.87	2.8	4,209	0.07%
2019/08/12	10	8.79	0	0.00	8.70	10	4,330	0.23%
2019/08/08	5	8.88	0	0.00	8.86	5	4,360	0.11%
2019/08/07	0	0.00	4	9.03	8.84	-4	4,436	-0.09%
2019/08/02	1	8.51	0	0.00	8.51	1	4,660	0.02%
2019/07/31	10	8.83	0	0.00	8.74	10	4,771	0.21%
2019/07/30	6	8.80	0	0.00	8.81	6	4,797	0.13%
2019/07/29	15	9.04	1	9.07	8.96	14	4,815	0.29%
2019/07/26	10	9.11	0	0.00	9.10	10	4,782	0.21%
2019/07/23	1	9.39	2	9.20	9.15	-1	4,775	-0.02%
2019/07/22	4	9.26	31.2	9.38	9.48	-27.2	4,604	-0.59%
2019/07/19	1	8.61	0	0.00	8.62	1	4,363	0.02%
2019/07/18	22	8.68	0	0.00	8.67	22	4,367	0.50%
2019/07/17	1	8.50	0	0.00	8.66	1	4,380	0.02%
2019/07/15	1	8.58	4	8.61	8.54	-3	4,429	-0.07%
2019/07/12	1	8.64	1	8.74	8.66	0	4,650	0.00%
2019/07/11	5	8.84	0	0.00	8.75	5	4,931	0.10%
2019/07/10	1	8.70	0	0.00	8.71	1	4,965	0.02%
2019/07/09	1	8.71	50	8.70	8.68	-49	5,012	-0.98%
2019/07/08	7	8.88	1	8.84	8.84	6	5,048	0.12%
2019/07/05	2	9.07	0	0.00	9.05	2	5,071	0.04%
2019/07/04	1	9.14	0	0.00	9.13	1	5,165	0.02%
2019/07/02	0	0.00	4.9	9.14	9.12	-4.9	5,363	-0.09%
2019/07/01	2	9.07	0	0.00	9.16	2	5,399	0.04%
2019/06/27	6	9.17	0	0.00	9.12	6	5,574	0.11%
2019/06/25	0	0.00	1	9.21	9.12	-1	5,864	-0.02%
2019/06/24	1	9.12	0	0.00	9.32	1	5,948	0.02%
2019/06/21	4	9.42	0	0.00	9.31	4	6,000	0.07%
2019/06/20	0	0.00	4.6	9.47	9.50	-4.6	6,071	-0.07%
2019/06/19	4	9.50	0	0.00	9.43	4	6,223	0.06%
2019/06/18	0	0.00	3	9.45	9.42	-3	6,340	-0.05%
2019/06/17	0	0.00	1	9.50	9.42	-1	6,448	-0.02%
2019/06/14	3	9.49	3	9.41	9.36	0	6,767	0.00%
2019/06/13	1	9.32	28	9.44	9.32	-27	7,083	-0.38%
2019/06/12	18	9.59	15	9.63	9.42	3	7,553	0.04%
2019/06/11	9	9.07	3	8.90	9.11	6	7,877	0.08%
2019/06/10	0	0.00	3	8.73	8.87	-3	7,951	-0.04%
2019/06/03	6	8.40	0	0.00	8.35	6	8,028	0.07%
2019/05/31	0	8.52	0	0.00	8.57	0	8,030	0.00%
2019/05/29	2	8.59	5	8.84	8.78	-3	8,003	-0.04%
2019/05/23	1	8.24	1.4	8.23	8.25	-0.4	8,466	0.00%
2019/05/21	0	0.00	0.3	8.20	8.21	-0.3	8,451	0.00%
2019/05/20	0	0.00	1	8.06	8.12	-1	8,475	-0.01%
2019/05/17	1	8.30	0	0.00	8.21	1	8,436	0.01%
2019/05/16	1	8.71	0	0.00	8.61	1	8,382	0.01%
2019/05/15	2	9.08	0	0.00	8.96	2	8,373	0.02%
2019/05/13	8	8.96	5	8.99	8.72	3	8,332	0.04%
2019/05/10	10	9.40	0	0.00	9.42	10	8,227	0.12%
2019/05/09	4	9.28	1	9.20	9.21	3	8,185	0.04%
2019/05/08	4	9.92	0	0.00	9.81	4	8,130	0.05%
2019/05/06	4.5	9.96	0	0.00	9.95	4.5	8,155	0.05%
2019/05/02	5	10.25	0	0.00	10.25	5	8,147	0.06%
2019/04/30	14	10.27	0	0.00	10.30	14	8,193	0.17%
2019/04/29	15	10.43	9	10.37	10.35	6	8,233	0.07%
2019/04/26	2	10.75	0	0.00	10.70	2	8,187	0.02%
2019/04/25	8	10.80	0	0.00	10.80	8	8,320	0.10%
2019/04/23	2	10.80	0	0.00	10.85	2	8,610	0.02%
2019/04/22	0.7	10.75	1	10.85	10.85	-0.3	8,609	0.00%
2019/04/19	10	10.90	0	0.00	10.95	10	8,638	0.12%
2019/04/18	11	10.97	0	0.00	10.90	11	8,654	0.13%
2019/04/17	4	11.33	9.5	11.35	11.40	-5.5	8,525	-0.06%
2019/04/16	7	10.85	0	0.00	10.85	7	8,287	0.08%
2019/04/15	0	0.00	9.5	10.96	10.95	-9.5	8,364	-0.11%
2019/04/12	5	10.95	0.7	10.90	10.90	4.3	8,449	0.05%
2019/04/11	3	11.10	2	11.25	11.00	1	8,713	0.01%
2019/04/10	4	11.05	0	0.00	11.10	4	8,785	0.05%
2019/04/09	1	10.85	0	0.00	10.90	1	8,731	0.01%
2019/04/08	6	11.28	0	0.00	11.15	6	8,692	0.07%
2019/04/02	0	0.00	10	11.10	11.15	-10	9,159	-0.11%
2019/04/01	0	0.00	10	11.10	11.20	-10	9,330	-0.11%
2019/03/29	14	11.51	2	11.60	11.35	12	9,361	0.13%
2019/03/28	0	0.00	6	11.98	11.60	-6	9,774	-0.06%
2019/03/27	0	0.00	0.6	11.65	11.75	-0.6	9,897	-0.01%
2019/03/26	6	11.50	10	11.45	11.75	-4	10,199	-0.04%
2019/03/25	0	0.00	2	11.35	11.35	-2	10,238	-0.02%
2019/03/22	0	0.00	31	11.80	11.65	-31	10,313	-0.30%
2019/03/21	0	0.00	81.6	11.47	11.70	-81.6	10,209	-0.80%
2019/03/20	0.1	11.40	1	11.40	11.45	-0.9	10,182	-0.01%
2019/03/19	28	11.57	6	11.59	11.35	22	10,308	0.21%
2019/03/18	22.9	12.06	20	12.15	12.15	2.9	10,103	0.03%
2019/03/15	4	11.93	10	11.81	11.85	-6	9,940	-0.06%
2019/03/14	10	11.45	11.2	11.99	12.10	-1.2	9,624	-0.01%
2019/03/13	20	11.25	7	11.26	11.00	13	9,429	0.14%
2019/03/12	30	10.98	13.5	11.04	10.90	16.5	9,433	0.17%
2019/03/11	0	0.00	109	10.80	10.70	-109	9,647	-1.13%	大賣/鉅額交易
2019/03/04	10	10.92	0	0.00	10.85	10	11,267	0.09%
2019/02/27	7	10.90	1	10.95	11.10	6	11,263	0.05%
2019/02/26	22	11.37	3	11.25	11.10	19	11,271	0.17%
2019/02/25	13	11.24	51	11.27	11.65	-38	11,171	-0.34%
2019/02/22	1	10.80	0	0.00	10.75	1	10,865	0.01%
2019/02/21	5	10.90	3	10.90	10.85	2	10,874	0.02%
2019/02/20	4	10.90	0	0.00	10.75	4	10,930	0.04%
2019/02/18	6	10.66	14.7	10.65	10.65	-8.7	11,252	-0.08%
2019/02/13	0	0.00	1	10.95	10.85	-1	11,747	-0.01%
2019/02/12	5	10.65	5	11.05	11.05	0	11,995	0.00%
2019/01/30	10	10.80	0	0.00	10.80	10	12,630	0.08%
2019/01/28	2	10.90	0	0.00	10.90	2	13,062	0.02%
2019/01/24	10	11.15	0	0.00	10.95	10	13,388	0.07%
2019/01/23	3	10.95	0	0.00	10.95	3	13,555	0.02%
2019/01/22	2	10.90	1	11.15	10.90	1	13,619	0.01%
2019/01/21	0	0.00	5	11.15	11.10	-5	13,753	-0.04%
2019/01/18	0	0.00	6	11.22	11.25	-6	13,840	-0.04%
2019/01/17	6	11.43	0	0.00	11.20	6	13,909	0.04%
2019/01/16	3	11.75	0	0.00	11.70	3	13,811	0.02%
2019/01/15	41	11.56	3	11.65	11.70	38	13,742	0.28%
2019/01/11	3	11.20	0	0.00	11.15	3	13,796	0.02%
2019/01/09	6	11.70	20	11.55	11.45	-14	14,065	-0.10%
2019/01/08	0	0.00	1	11.50	11.40	-1	14,378	-0.01%
2019/01/07	0	0.00	4	11.56	11.45	-4	14,692	-0.03%
2019/01/04	0	0.00	21	11.06	11.20	-21	14,968	-0.14%
2019/01/03	22	11.36	4	11.60	11.50	18	15,096	0.12%
2019/01/02	1	11.15	14	10.93	11.25	-13	15,083	-0.09%
2018/12/27	0	0.00	2	10.95	10.80	-2	15,929	-0.01%
2018/12/26	1	10.80	1	10.70	10.70	0	16,006	0.00%
2018/12/25	57	10.70	9	10.63	10.70	48	15,982	0.30%
2018/12/24	3	11.75	5	11.85	11.70	-2	15,587	-0.01%
2018/12/22	6	12.16	6.9	12.09	12.05	-0.9	15,417	-0.01%
2018/12/21	24	12.34	15	12.50	12.45	9	15,434	0.06%
2018/12/20	0	0.00	20	12.20	12.30	-20	15,074	-0.13%
2018/12/19	15.9	11.96	3	12.25	12.30	12.9	14,853	0.09%
2018/12/17	1	12.00	0	0.00	12.00	1	15,161	0.01%
2018/12/14	0	0.00	5	11.70	11.80	-5	15,373	-0.03%
2018/12/12	0	0.00	33	12.02	12.10	-33	15,775	-0.21%
2018/12/11	1.9	11.65	0	0.00	11.65	1.9	15,938	0.01%
2018/12/10	1	11.70	0	0.00	11.80	1	16,218	0.01%
2018/12/07	1.1	12.12	107.8	11.83	12.40	-106.7	16,260	-0.66%	大賣/鉅額交易
2018/12/06	2	11.70	11	11.72	11.40	-9	16,499	-0.05%
2018/12/04	15	12.77	12	12.85	12.65	3	16,390	0.02%
2018/12/03	3	12.60	15	12.67	12.60	-12	16,245	-0.07%
2018/11/30	31	12.17	29	12.21	12.45	2	16,311	0.01%
2018/11/29	5	10.80	12.6	11.66	11.75	-7.6	15,856	-0.05%
2018/11/28	7	10.55	4	10.84	10.70	3	15,709	0.02%
2018/11/27	5	10.25	0	0.00	10.25	5	16,016	0.03%
2018/11/23	3	10.20	0	0.00	10.15	3	16,740	0.02%
2018/11/22	2	10.50	1	10.55	10.35	1	17,149	0.01%
2018/11/20	0	0.00	23	10.59	10.65	-23	18,116	-0.13%
2018/11/19	3	10.70	7	10.74	10.70	-4	18,386	-0.02%
2018/11/16	6	10.88	8	11.01	10.85	-2	19,036	-0.01%
2018/11/15	19	11.05	15	11.00	10.90	4	19,319	0.02%
2018/11/14	13	11.17	31	11.05	11.00	-18	19,378	-0.09%
2018/11/13	4	10.50	5	10.44	10.65	-1	19,154	-0.01%
2018/11/12	4	10.30	1	10.25	10.25	3	19,096	0.02%
2018/11/09	5	10.80	22.7	10.65	10.65	-17.7	19,305	-0.09%
2018/11/08	10	11.15	7	11.16	11.00	3	19,167	0.02%
2018/11/07	13	10.95	27	10.91	11.00	-14	19,126	-0.07%
2018/11/06	21	10.66	11	10.80	10.75	10	18,968	0.05%
2018/11/05	18	10.06	0	0.00	10.05	18	18,809	0.10%
2018/11/02	2	10.08	0	0.00	10.00	2	18,887	0.01%
2018/11/01	0	0.00	35	10.32	10.25	-35	18,971	-0.18%
2018/10/31	17	9.57	4	9.67	9.90	13	19,004	0.07%
2018/10/30	1	9.04	6	8.85	9.00	-5	19,032	-0.03%
2018/10/29	3	8.87	2	9.00	8.81	1	19,145	0.01%
2018/10/26	5	9.26	0	0.00	9.22	5	19,314	0.03%
2018/10/25	34	9.75	3	9.75	9.60	31	19,799	0.16%
2018/10/24	21	10.18	0	0.00	10.20	21	20,151	0.10%
2018/10/23	14	10.31	1	10.25	10.25	13	20,632	0.06%
2018/10/22	22	10.73	6	10.63	10.55	16	21,035	0.08%
2018/10/19	9	10.43	8	10.54	10.75	1	21,499	0.00%
2018/10/18	21	10.72	11	10.65	10.60	10	22,055	0.05%
2018/10/17	24	11.04	32	11.04	10.55	-8	22,715	-0.04%
2018/10/16	35.4	10.92	32	11.02	11.00	3.4	22,987	0.01%
2018/10/15	17	10.30	15	10.31	10.50	2	23,722	0.01%
2018/10/12	13	9.44	12	10.20	10.45	1	23,974	0.00%
2018/10/11	12	9.50	24	9.53	9.50	-12	23,797	-0.05%
2018/10/09	19	10.67	10	10.91	10.55	9	23,993	0.04%
2018/10/08	26	10.54	76.5	10.51	10.25	-50.5	24,133	-0.21%
2018/10/05	55	11.85	15	11.83	11.25	40	24,601	0.16%
2018/10/04	12	12.37	2	12.40	12.50	10	24,529	0.04%
2018/10/03	11	13.30	1	13.35	12.95	10	24,981	0.04%
2018/10/02	35	13.54	0	0.00	13.35	35	25,311	0.14%
2018/10/01	5	13.48	1	13.65	13.50	4	25,824	0.02%
2018/09/28	3	13.63	10	13.75	13.70	-7	26,936	-0.03%
2018/09/27	14	14.42	15.1	14.44	13.55	-1.1	28,547	0.00%
2018/09/26	2	14.40	5	14.61	14.35	-3	29,047	-0.01%
2018/09/25	12	14.76	2.7	14.54	14.50	9.3	30,335	0.03%
2018/09/21	46.1	14.31	8	14.61	14.90	38.1	31,472	0.12%
2018/09/20	7.3	13.34	12.5	13.39	13.90	-5.3	31,397	-0.02%
2018/09/19	13	12.80	0	0.00	12.65	13	31,418	0.04%
2018/09/18	4.1	12.99	5	12.67	12.55	-1	31,458	0.00%
2018/09/17	5.6	13.35	234	13.36	13.35	-228.4	31,507	-0.72%	大賣/鉅額交易
2018/09/05	1	10.65	42.8	10.83	10.75	-41.8	31,617	-0.13%
2018/09/04	26	10.47	106	10.57	10.75	-80	31,469	-0.25%	大賣/
2018/09/03	31.9	10.64	52	10.47	10.40	-20.1	31,613	-0.06%
2018/08/31	10.1	11.45	21	11.39	11.30	-10.9	31,930	-0.03%
2018/08/30	1	11.30	1	11.25	11.15	0	32,542	0.00%
2018/08/29	20	11.15	9	11.21	11.15	11	32,869	0.03%
2018/08/28	8	11.21	4	11.39	11.25	4	34,606	0.01%
2018/08/27	13	10.83	15	10.80	10.90	-2	35,662	-0.01%
2018/08/24	17	11.02	2	10.95	10.85	15	37,687	0.04%
2018/08/23	1.1	10.85	3	11.20	10.95	-1.9	38,272	0.00%
2018/08/22	303	11.10	30	11.29	11.40	273	39,131	0.70%	大買/鉅額交易
2018/08/21	5	10.57	29	10.55	10.40	-24	39,321	-0.06%
2018/08/20	35	11.35	912	11.03	11.00	-877	39,785	-2.20%	大賣/鉅額交易
2018/08/17	547.9	11.57	34	11.47	11.40	513.9	39,693	1.29%	大買/鉅額交易
2018/08/16	311	10.44	5	10.46	10.55	306	39,336	0.78%	大買/鉅額交易
2018/08/15	73	9.66	0	0.00	9.60	73	39,603	0.18%
2018/08/14	71	10.08	16	9.89	10.35	55	40,513	0.14%
2018/08/13	26	10.86	999	10.80	10.80	-973	40,113	-2.43%	大賣/鉅額交易
2018/08/10	19	12.41	52	12.10	12.00	-33	39,972	-0.08%
2018/08/09	11	12.88	1	13.05	12.95	10	40,260	0.02%
2018/08/08	11	13.26	5	13.15	13.10	6	41,338	0.01%
2018/08/07	8	12.77	5	12.75	12.90	3	41,468	0.01%
2018/08/06	4	13.50	9	13.35	13.45	-5	41,792	-0.01%
2018/08/03	12	13.64	15	13.33	13.90	-3	43,269	-0.01%
2018/08/02	6	14.58	6	14.53	14.05	0	45,013	0.00%
2018/08/01	0	0.00	12	15.03	15.10	-12	45,817	-0.03%
2018/07/31	2	14.50	1	14.50	14.70	1	45,991	0.00%
2018/07/30	5	14.75	0	0.00	14.65	5	45,896	0.01%
2018/07/27	1	15.10	8	14.98	15.20	-7	45,824	-0.02%
2018/07/26	2	14.70	0	0.00	14.60	2	45,953	0.00%
2018/07/25	15	14.97	26	15.01	14.85	-11	46,184	-0.02%
2018/07/24	26	14.86	9	14.97	15.00	17	46,211	0.04%
2018/07/23	12.9	14.60	4	14.60	14.90	8.9	46,029	0.02%
2018/07/20	141	14.92	27	14.79	14.45	114	46,309	0.25%	大買/鉅額交易
2018/07/19	68	15.36	23	15.69	15.40	45	46,882	0.10%
2018/07/18	25	15.45	12	15.28	14.90	13	46,468	0.03%
2018/07/17	15	15.92	17	15.73	15.50	-2	46,123	0.00%
2018/07/16	31.1	16.67	34	16.71	16.15	-2.9	45,621	-0.01%
2018/07/13	18	16.31	11	16.03	16.75	7	45,003	0.02%
2018/07/12	2	15.73	32	15.62	15.60	-30	44,392	-0.07%
2018/07/11	208.3	15.69	39	15.54	15.55	169.3	44,173	0.38%	大買/鉅額交易
2018/07/10	23	14.45	5	14.72	15.05	18	43,593	0.04%
2018/07/09	6	13.99	1	14.00	13.70	5	43,706	0.01%
2018/07/06	0	0.00	8	13.49	13.95	-8	44,429	-0.02%
2018/07/05	26	14.28	33	14.02	13.85	-7	44,616	-0.02%
2018/07/04	26.9	14.15	77	13.65	14.35	-50.1	44,216	-0.11%
2018/07/03	0	0.00	9	13.91	13.65	-9	43,329	-0.02%
2018/07/02	49	13.99	11	13.95	13.70	38	42,882	0.09%
2018/06/29	5.2	14.90	7	14.82	14.65	-1.8	42,332	0.00%
2018/06/28	28	14.95	17	15.02	15.00	11	41,940	0.03%
2018/06/27	36	14.49	20	15.27	14.55	16	41,426	0.04%
2018/06/26	82	14.88	43	14.24	15.05	39	40,386	0.10%
2018/06/25	10	14.70	15	14.87	14.60	-5	38,673	-0.01%
2018/06/22	74	16.26	2	16.33	16.20	72	38,095	0.19%
2018/06/21	34	18.14	23	18.76	17.95	11	36,866	0.03%
2018/06/19	5	17.74	3	18.20	18.45	2	36,024	0.01%
2018/06/15	0	0.00	42	17.10	17.70	-42	36,071	-0.12%
2018/06/14	11	16.20	4	16.51	16.45	7	35,935	0.02%
2018/06/13	10	15.65	11	16.32	15.65	-1	35,583	0.00%
2018/06/12	3	17.90	3	17.72	17.35	0	35,099	0.00%
2018/06/11	3	17.88	10.8	17.84	17.75	-7.8	34,863	-0.02%
2018/06/08	13	16.58	15	16.13	17.10	-2	34,505	-0.01%
2018/06/07	24	17.20	13	16.92	16.45	11	33,747	0.03%
2018/06/06	27	19.40	15.8	19.03	18.25	11.2	32,935	0.03%
2018/06/05	43	19.23	238.1	19.40	19.45	-195.1	32,562	-0.60%	大賣/鉅額交易
2018/06/04	77	17.02	114.7	17.31	17.90	-37.7	30,655	-0.12%	大賣/
2018/06/01	303	15.86	63.6	15.79	16.30	239.4	29,250	0.82%	大買/鉅額交易
2018/05/31	64	15.18	46.2	15.40	15.40	17.8	27,078	0.07%
2018/05/30	37	13.51	38.7	13.88	14.00	-1.7	26,186	-0.01%
2018/05/29	29	12.17	43	12.08	12.75	-14	24,891	-0.06%
2018/05/28	13	12.00	24	12.01	12.10	-11	24,318	-0.05%
2018/05/25	5	11.01	0	0.00	11.00	5	23,627	0.02%
2018/05/24	14	11.27	15	11.32	11.30	-1	23,314	0.00%
2018/05/23	163	11.37	13	11.60	11.55	150	23,091	0.65%	大買/鉅額交易
2018/05/22	39	11.44	21.4	11.40	11.55	17.6	22,704	0.08%
2018/05/21	0	0.00	23.3	10.50	10.50	-23.3	21,639	-0.11%
2018/05/18	2	9.49	0	0.00	9.56	2	21,408	0.01%
2018/05/17	11	9.38	16.3	9.39	9.70	-5.3	21,214	-0.02%
2018/05/16	569	9.96	18	8.83	9.08	551	20,677	2.66%	大買/鉅額交易
2018/05/15	0	0.00	35.8	9.60	9.60	-35.8	19,619	-0.18%
2018/05/14	20	8.70	0	0.00	8.73	20	19,636	0.10%
2018/05/11	123	7.79	69.7	7.90	7.94	53.3	19,100	0.28%	大買/
2018/05/10	152	7.19	87	7.10	7.22	65	17,537	0.37%	大買/
2018/05/09	17.9	6.51	104	6.22	6.57	-86.1	15,601	-0.55%	大賣/
2018/05/08	0	0.00	8	6.20	6.20	-8	14,885	-0.05%
2018/05/07	0	0.00	1	5.70	5.64	-1	14,932	-0.01%
2018/05/04	5	5.68	10	5.71	5.68	-5	15,197	-0.03%
2018/05/03	17	5.54	5	5.65	5.78	12	15,859	0.08%
2018/05/02	62	5.51	69	5.61	5.58	-7	16,669	-0.04%
2018/04/30	5	5.95	0	0.00	5.90	5	16,954	0.03%
2018/04/27	0	0.00	4	5.94	5.99	-4	17,174	-0.02%
2018/04/26	4	6.23	152	6.18	5.96	-148	17,098	-0.87%	大賣/鉅額交易
2018/04/25	0	0.00	211	6.34	6.34	-211	16,215	-1.30%	大賣/鉅額交易
2018/04/23	0	0.00	5	5.67	5.75	-5	15,086	-0.03%
2018/04/20	0	0.00	6	5.70	5.70	-6	14,944	-0.04%
2018/04/19	6	5.73	6	5.70	5.70	0	14,882	0.00%
2018/04/18	9	5.69	4	5.78	5.79	5	14,791	0.03%
2018/04/17	1	5.65	0	0.00	5.57	1	14,606	0.01%
2018/04/16	0	0.00	5	6.09	6.00	-5	14,288	-0.03%
2018/04/13	1	5.80	17	6.05	5.77	-16	13,710	-0.12%
2018/04/12	19.5	5.85	6	5.87	6.01	13.5	12,983	0.10%
2018/04/11	14.5	5.76	47	5.72	5.84	-32.5	12,051	-0.27%
2018/04/02	0	0.00	0.7	5.24	5.27	-0.7	11,440	-0.01%
2018/03/30	0	0.00	3	5.46	5.48	-3	11,281	-0.03%
2018/03/29	3	5.43	135	5.43	5.40	-132	11,222	-1.18%	大賣/鉅額交易
2018/03/27	10	5.65	0	0.00	5.64	10	10,975	0.09%
2018/03/26	5	5.61	187	5.72	5.65	-182	10,876	-1.67%	大賣/鉅額交易
2018/03/23	32	5.69	86	5.78	5.75	-54	10,692	-0.51%
2018/03/22	385	6.03	24	5.90	5.91	361	10,371	3.48%	大買/鉅額交易
2018/03/21	13	5.66	13	5.70	5.72	0	9,677	0.00%
2018/03/20	5	5.34	2	5.35	5.32	3	9,235	0.03%
2018/03/16	2	5.19	0	0.00	5.16	2	9,045	0.02%
2018/03/15	5	5.24	0	0.00	5.26	5	9,040	0.06%
2018/03/12	2	5.24	0	0.00	5.25	2	9,054	0.02%
2018/03/07	0	0.00	4	5.36	5.23	-4	8,911	-0.04%
2018/03/02	0	0.00	1	5.18	5.13	-1	8,828	-0.01%
2018/03/01	3	5.16	0	0.00	5.21	3	8,826	0.03%
2018/02/27	7	5.32	1	5.29	5.25	6	8,781	0.07%
2018/02/23	0	0.00	5.2	5.49	5.41	-5.2	8,607	-0.06%
2018/02/22	0	0.00	7	5.46	5.38	-7	8,451	-0.08%
2018/02/21	0	0.00	5	5.15	5.34	-5	8,203	-0.06%
2018/02/12	1	4.77	90	4.88	4.86	-89	8,112	-1.10%
2018/02/08	6	4.92	0	0.00	4.88	6	7,927	0.08%
2018/02/07	0	0.00	82	5.01	4.93	-82	7,901	-1.04%
2018/02/06	2	4.95	1.1	4.95	4.95	0.9	7,822	0.01%
2018/02/05	5	5.28	0	0.00	5.34	5	7,563	0.07%
2018/02/02	1	5.52	15	5.60	5.52	-14	7,454	-0.19%
2018/02/01	0	0.00	10	5.57	5.57	-10	7,397	-0.14%
2018/01/31	11	5.67	58	5.69	5.60	-47	7,280	-0.65%
2018/01/30	143	5.71	490	5.72	5.54	-347	6,919	-5.01%	大買/大賣/鉅額交易
2018/01/29	3	5.86	71	5.91	5.90	-68	6,446	-1.05%
2018/01/26	24	5.92	1,167	5.90	5.91	-1,143	6,108	-18.71%	大賣/鉅額交易
2018/01/25	125	5.78	66	5.83	5.65	59	5,247	1.12%	大買/
2018/01/24	20	5.76	16.2	5.76	5.77	3.8	4,060	0.09%
2018/01/23	0	0.00	11.5	5.25	5.25	-11.5	3,311	-0.35%
2018/01/19	0	0.00	0.4	4.65	4.68	-0.4	2,766	-0.01%
2018/01/16	40	4.60	0	0.00	4.62	40	2,662	1.50%
2018/01/12	9	4.61	0	0.00	4.65	9	2,665	0.34%
2018/01/11	40	4.61	0	0.00	4.61	40	2,682	1.49%
2018/01/10	120	4.61	0	0.00	4.60	120	2,691	4.46%	大買/鉅額交易
2018/01/09	40	4.63	0	0.00	4.64	40	2,703	1.48%
2018/01/08	60	4.68	0	0.00	4.66	60	2,748	2.18%