錸德 (2349)-日盛-花蓮券商分點個股進出

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
9.20
漲跌
▲0.15
漲幅
+1.66%
成交量
3,404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

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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
日盛-花蓮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
2023/04/07	1	8.80	0	0.00	8.83	1	1,520	0.07%
2023/04/06	3	8.86	0	0.00	8.88	3	1,509	0.20%
2023/03/28	0	0.00	3	8.95	8.92	-3	1,436	-0.21%
2023/03/27	0	0.00	4	9.17	9.09	-4	1,386	-0.29%
2023/03/23	0	0.00	4.4	8.59	8.58	-4.4	1,280	-0.34%
2023/03/22	0	0.00	0.1	8.42	8.45	-0.1	1,257	-0.01%
2023/03/21	3	8.36	0	0.00	8.39	3	1,254	0.24%
2023/02/24	0	0.00	0.2	8.67	8.61	-0.2	1,359	-0.01%
2023/02/22	0	0.00	6	8.62	8.64	-6	1,344	-0.45%
2023/02/21	4	8.74	0	0.00	8.71	4	1,325	0.30%
2023/02/20	6	8.84	0	0.00	8.90	6	1,293	0.46%
2023/01/30	0	0.00	1	8.00	8.25	-1	1,111	-0.09%
2023/01/16	0	0.00	0.4	7.87	7.93	-0.4	1,062	-0.04%
2023/01/11	1	7.90	0	0.00	7.86	1	1,051	0.10%
2022/12/15	0	0.00	1	8.08	8.06	-1	1,071	-0.09%
2022/12/13	0	0.00	49	8.15	8.10	-49	1,066	-4.60%
2022/12/09	0	0.00	1	8.06	8.16	-1	1,105	-0.09%
2022/12/08	1	8.02	0	0.00	8.00	1	1,090	0.09%
2022/12/02	0	0.00	8	7.88	7.90	-8	969	-0.82%
2022/11/23	0	0.00	100	7.33	7.40	-100	882	-11.34%
2022/11/22	3	7.30	0	0.00	7.29	3	891	0.34%
2022/11/21	5	7.38	0	0.00	7.31	5	907	0.55%
2022/11/17	0	0.00	65	7.37	7.38	-65	928	-7.00%
2022/11/11	0	0.00	40	7.44	7.39	-40	990	-4.04%
2022/11/09	0	0.00	60	7.34	7.37	-60	1,166	-5.14%
2022/11/08	0	0.00	40	7.35	7.28	-40	1,257	-3.18%
2022/11/07	0	0.00	11	7.21	7.34	-11	1,252	-0.88%
2022/11/04	0	0.00	33	7.12	7.20	-33	1,248	-2.64%
2022/11/03	0	0.00	10	7.15	7.17	-10	1,250	-0.80%
2022/11/02	0	0.00	47	7.24	7.20	-47	1,264	-3.72%
2022/10/31	0	0.00	80	7.04	7.01	-80	1,264	-6.33%
2022/10/28	0	0.00	20	7.08	7.00	-20	1,271	-1.57%
2022/10/25	5	7.09	0	0.00	7.02	5	1,285	0.39%
2022/10/24	0	0.00	20	7.11	7.07	-20	1,289	-1.55%
2022/10/21	0	0.00	60	7.02	7.05	-60	1,292	-4.64%
2022/10/20	0	0.00	1	7.02	7.00	-1	1,295	-0.08%
2022/10/13	73	7.18	0	0.00	7.00	73	1,304	5.59%
2022/10/12	7	7.27	0	0.00	7.28	7	1,291	0.54%
2022/09/28	5	7.67	0	0.00	7.52	5	1,351	0.37%
2022/09/26	0	0.00	20	8.05	7.88	-20	1,392	-1.44%
2022/09/23	10	8.25	0	0.00	8.17	10	1,401	0.71%
2022/09/21	20	8.30	0	0.00	8.30	20	1,417	1.41%
2022/09/19	5	8.60	0	0.00	8.42	5	1,429	0.35%
2022/09/16	5	8.25	0	0.00	8.60	5	1,406	0.36%
2022/09/14	5	8.20	6	8.21	8.24	-1	1,388	-0.07%
2022/09/12	10	8.30	18	8.24	8.37	-8	1,424	-0.56%
2022/08/31	0	0.00	5	8.44	8.49	-5	1,462	-0.34%
2022/08/26	10	8.58	0	0.00	8.53	10	1,441	0.69%
2022/08/18	0	0.00	10	8.44	8.52	-10	1,350	-0.74%
2022/08/17	6	8.64	0	0.00	8.56	6	1,333	0.45%
2022/08/16	7	8.85	2.7	8.78	8.71	4.3	1,258	0.34%
2022/07/15	20	7.27	0	0.00	7.34	20	1,139	1.75%
2022/07/14	10	7.27	0	0.00	7.33	10	1,138	0.88%
2022/07/12	40	7.20	0	0.00	7.14	40	1,144	3.50%
2022/07/08	2	7.54	0	0.00	7.50	2	1,127	0.18%
2022/07/06	2	7.24	0	0.00	7.20	2	1,123	0.18%
2022/07/04	22	7.20	0	0.00	7.19	22	1,109	1.98%
2022/07/01	12	7.55	0	0.00	7.25	12	1,102	1.09%
2022/06/30	9	7.76	0	0.00	7.65	9	1,084	0.83%
2022/06/29	20	8.07	0	0.00	8.05	20	1,067	1.87%
2022/06/24	1	8.07	0	0.00	8.01	1	1,072	0.09%
2022/06/20	57	8.28	0	0.00	8.01	57	1,080	5.28%
2022/06/17	0	0.00	10	8.57	8.51	-10	1,063	-0.94%
2022/06/15	10	8.84	0	0.00	8.81	10	1,059	0.94%
2022/06/14	10	8.49	10	8.51	8.79	0	1,059	0.00%
2022/06/13	120	8.74	0	0.00	8.73	120	1,060	11.32%	大買/鉅額交易
2022/06/09	19	8.88	1	8.93	8.87	18	1,060	1.70%
2022/06/07	61	8.86	0	0.00	8.93	61	1,081	5.64%
2022/06/06	1	8.87	0	0.00	8.88	1	1,095	0.09%
2022/06/01	59	8.95	0	0.00	8.92	59	1,181	4.99%
2022/05/31	31	8.92	0	0.00	8.94	31	1,204	2.57%
2022/05/30	5	8.91	5	8.93	8.88	0	1,233	0.00%
2022/05/27	10	8.83	0	0.00	8.87	10	1,246	0.80%
2022/05/18	0	0.00	0	8.88	8.89	0	1,428	0.00%
2022/04/28	0	0.00	2	8.86	8.90	-2	1,929	-0.10%
2022/04/27	10	8.63	0	0.00	8.86	10	2,054	0.49%
2022/04/25	0	0.00	3	8.77	8.70	-3	2,195	-0.14%
2022/04/12	1	8.97	0	0.00	8.99	1	3,177	0.03%
2022/04/08	1	9.07	0	0.00	9.08	1	3,929	0.03%
2022/03/23	0	0.00	8	9.31	9.30	-8	5,731	-0.14%
2022/03/18	0	0.00	15.9	9.27	9.30	-15.9	5,886	-0.27%
2022/03/15	2	9.12	0	0.00	9.10	2	6,443	0.03%
2022/02/23	10	9.52	0	0.00	9.51	10	6,642	0.15%
2022/02/21	5	9.61	0	0.00	9.65	5	6,611	0.08%
2022/02/18	0	0.00	2	9.62	9.63	-2	6,622	-0.03%
2022/02/15	10	9.66	0	0.00	9.55	10	6,641	0.15%
2022/02/14	0.1	9.63	0	0.00	9.63	0.1	6,638	0.00%
2022/02/10	1	9.85	0	0.00	9.85	1	6,626	0.02%
2022/02/09	0	0.00	2	9.97	9.97	-2	6,627	-0.03%
2022/01/25	0	0.00	10	9.43	9.45	-10	6,687	-0.15%
2022/01/20	12	10.35	3	10.23	10.20	9	6,482	0.14%
2022/01/19	1	10.25	0	0.00	10.05	1	6,359	0.02%
2022/01/14	1	9.79	0	0.00	9.80	1	6,190	0.02%
2022/01/13	0	0.00	12	10.00	10.00	-12	6,126	-0.20%
2022/01/11	1	10.50	14	10.37	10.10	-13	6,006	-0.22%
2022/01/10	6	10.80	0	0.00	10.60	6	5,829	0.10%
2022/01/07	13	10.65	0	0.00	10.60	13	5,747	0.23%
2022/01/06	0	0.00	0.4	11.00	11.00	-0.4	5,605	-0.01%
2022/01/05	4	11.38	0	0.00	11.25	4	5,463	0.07%
2022/01/04	5	11.65	4	11.75	11.65	1	5,238	0.02%
2022/01/03	4	11.46	9	11.43	11.40	-5	4,828	-0.10%
2021/12/30	14	11.29	19	11.74	11.75	-5	4,470	-0.11%
2021/12/29	4	11.09	5	11.25	11.25	-1	3,769	-0.03%
2021/12/28	1	10.25	11	10.20	10.25	-10	3,205	-0.31%
2021/12/27	0	0.00	2	10.05	10.25	-2	3,139	-0.06%
2021/12/24	0	0.00	1	9.97	9.97	-1	3,049	-0.03%
2021/12/23	2	9.83	0	0.00	9.97	2	2,973	0.07%
2021/12/22	14	9.92	11	9.85	9.90	3	2,868	0.10%
2021/12/21	1	9.47	0	0.00	9.50	1	2,749	0.04%
2021/12/16	1	9.64	1.7	9.53	9.47	-0.7	2,760	-0.03%
2021/12/10	1	10.15	1	10.25	9.93	0	2,513	0.00%
2021/12/09	1	9.89	0	0.00	10.15	1	2,274	0.04%
2021/12/01	1	9.24	0	0.00	9.24	1	1,987	0.05%
2021/11/30	1	9.18	0	0.00	8.90	1	1,968	0.05%
2021/11/29	20	9.19	0	0.00	9.11	20	1,823	1.10%
2021/11/22	1	9.56	27	9.54	9.66	-26	1,728	-1.50%
2021/11/17	0	0.00	15	9.60	9.63	-15	1,766	-0.85%
2021/11/15	0	0.00	1.5	9.53	9.54	-1.5	1,798	-0.08%
2021/10/21	0	0.00	1	9.50	9.54	-1	3,073	-0.03%
2021/10/04	0	0.00	1.9	9.22	9.15	-1.9	3,397	-0.05%
2021/09/08	0	0.00	10	9.52	9.47	-10	4,035	-0.25%
2021/09/02	10	9.81	0	0.00	9.90	10	4,044	0.25%
2021/08/23	0	0.00	1	9.58	9.58	-1	4,196	-0.02%
2021/08/20	0	0.00	15	9.53	9.43	-15	4,200	-0.36%
2021/08/19	15	9.60	0	0.00	9.55	15	4,214	0.36%
2021/08/16	0	0.00	40	9.60	9.53	-40	4,225	-0.95%
2021/08/11	0	0.00	1	10.50	10.65	-1	4,159	-0.02%
2021/08/10	0	0.00	140	10.43	10.40	-140	4,112	-3.40%	大賣/鉅額交易
2021/08/09	55	11.44	0	0.00	11.50	55	4,094	1.34%
2021/08/06	1	11.40	0	0.00	11.40	1	3,679	0.03%
2021/08/05	0	0.00	1.1	10.40	10.40	-1.1	3,635	-0.03%
2021/08/04	0	0.00	20	9.47	9.46	-20	3,665	-0.55%
2021/07/29	1	9.59	0	0.00	9.58	1	3,959	0.03%
2021/07/28	30	9.56	0	0.00	9.56	30	4,050	0.74%
2021/07/26	0	0.00	8	9.94	10.00	-8	4,288	-0.19%
2021/07/23	0	0.00	3	9.85	9.75	-3	4,398	-0.07%
2021/07/21	11	9.76	0	0.00	9.58	11	4,589	0.24%
2021/07/19	0.5	10.05	8	10.03	10.10	-7.5	4,873	-0.15%
2021/07/15	2	10.03	0	0.00	9.94	2	6,101	0.03%
2021/07/08	1	9.92	0	0.00	9.88	1	6,906	0.01%
2021/07/06	0	0.00	0.2	9.96	9.96	-0.2	7,140	0.00%
2021/07/05	0	0.00	1	10.10	10.20	-1	7,236	-0.01%
2021/07/02	3	9.91	0	0.00	9.90	3	7,364	0.04%
2021/06/29	10	9.17	0	0.00	9.16	10	7,237	0.14%
2021/06/28	10	9.33	0.5	9.28	9.32	9.5	7,271	0.13%
2021/06/22	1	9.38	3	9.40	9.32	-2	7,680	-0.03%
2021/06/18	0	0.00	0.5	9.62	9.64	-0.5	7,719	-0.01%
2021/06/15	0	0.00	1	9.81	9.77	-1	7,863	-0.01%
2021/06/08	0	0.00	1	9.98	10.00	-1	7,900	-0.01%
2021/06/02	3	10.08	0	0.00	10.10	3	7,873	0.04%
2021/06/01	1	10.10	0	0.00	10.15	1	7,850	0.01%
2021/05/31	5	10.00	0	0.00	10.00	5	7,835	0.06%
2021/05/28	0	0.00	10.4	9.73	9.75	-10.4	7,797	-0.13%
2021/05/25	0	0.00	15	9.48	9.56	-15	7,756	-0.19%
2021/05/20	16	9.02	0	0.00	9.20	16	7,829	0.20%
2021/05/12	102	10.25	0	0.00	9.95	102	7,372	1.38%	大買/鉅額交易
2021/05/07	0	0.00	50	10.95	11.25	-50	7,074	-0.71%
2021/05/05	2	11.40	0	0.00	10.95	2	6,988	0.03%
2021/05/03	8	12.19	0	0.00	11.95	8	6,757	0.12%
2021/04/29	25	12.72	1	12.70	12.45	24	6,688	0.36%
2021/04/27	0	0.00	8.9	12.51	12.60	-8.9	6,603	-0.13%
2021/04/26	3.1	12.55	6.3	12.74	12.80	-3.2	6,606	-0.05%
2021/04/23	1	12.30	0	0.00	12.20	1	6,475	0.02%
2021/04/22	3.1	12.75	11	12.53	12.10	-7.9	6,339	-0.12%
2021/04/21	22	13.48	19	13.36	13.35	3	5,837	0.05%
2021/04/20	2	12.15	7.1	12.48	12.90	-5.1	5,116	-0.10%
2021/04/19	5	11.85	0.7	11.51	11.75	4.3	4,727	0.09%
2021/04/16	0.5	11.25	2	11.35	11.35	-1.5	4,570	-0.03%
2021/04/15	1	11.15	1	11.05	11.15	0	4,514	0.00%
2021/04/14	0	0.00	4	10.85	11.10	-4	4,503	-0.09%
2021/04/13	1	11.40	0	0.00	11.00	1	4,482	0.02%
2021/04/12	0	0.00	4	11.15	11.20	-4	4,375	-0.09%
2021/04/09	1	11.00	30	10.95	11.00	-29	4,303	-0.67%
2021/04/08	1	11.10	16	11.16	11.20	-15	4,228	-0.35%
2021/04/06	0	0.00	5	10.85	10.80	-5	4,131	-0.12%
2021/04/01	0	0.00	29	10.52	10.50	-29	4,043	-0.72%
2021/03/31	0	0.00	2	10.50	10.50	-2	4,142	-0.05%
2021/03/30	6	10.70	20	10.75	10.75	-14	4,362	-0.32%
2021/03/29	0	0.00	1	10.30	10.40	-1	4,267	-0.02%
2021/03/26	37	10.57	0	0.00	10.50	37	4,228	0.88%
2021/03/24	0	0.00	4	10.33	10.40	-4	4,211	-0.09%
2021/03/19	25	10.32	0	0.00	10.25	25	4,164	0.60%
2021/03/03	0	0.00	20	10.15	10.15	-20	6,827	-0.29%
2021/03/02	10	10.24	0	0.00	10.20	10	7,054	0.14%
2021/02/26	10	10.40	0	0.00	10.45	10	7,239	0.14%
2021/02/25	1	10.60	16	10.50	10.55	-15	7,266	-0.21%
2021/02/24	16	10.63	10	10.75	10.45	6	7,299	0.08%
2021/02/23	0	0.00	1	10.65	10.60	-1	7,284	-0.01%
2021/02/22	6	10.50	0	0.00	10.45	6	7,350	0.08%
2021/02/19	3	10.35	0	0.00	10.40	3	7,398	0.04%
2021/02/18	0	0.00	4	10.15	10.10	-4	7,385	-0.05%
2021/02/17	15	10.04	1	9.95	10.10	14	7,394	0.19%
2021/02/03	5	10.20	10.4	10.20	10.15	-5.4	7,320	-0.07%
2021/02/02	0	0.00	11	10.15	10.20	-11	7,341	-0.15%
2021/02/01	10	10.20	0	0.00	10.15	10	7,348	0.14%
2021/01/27	0	0.00	0.7	10.30	10.35	-0.7	7,434	-0.01%
2021/01/22	0	0.00	10	10.40	10.60	-10	7,455	-0.13%
2021/01/21	0	0.00	10	10.40	10.35	-10	7,446	-0.13%
2021/01/20	25	10.99	2	11.00	10.55	23	7,483	0.31%
2021/01/19	2	10.35	0	0.00	11.20	2	7,358	0.03%
2021/01/15	5	10.60	0	0.00	10.30	5	7,334	0.07%
2021/01/08	1	10.55	0	0.00	10.65	1	7,992	0.01%
2021/01/06	0	0.00	1	10.70	10.60	-1	8,144	-0.01%
2021/01/05	5	11.00	5	10.77	10.85	0	8,141	0.00%
2021/01/04	0	0.00	5	10.90	10.90	-5	8,296	-0.06%
2020/12/31	5	10.90	4	11.00	10.90	1	8,498	0.01%
2020/12/30	4	11.29	3.7	11.23	11.00	0.3	8,655	0.00%
2020/12/29	0	0.00	10	11.22	11.05	-10	8,752	-0.11%
2020/12/28	3	11.20	7	11.35	11.20	-4	8,855	-0.05%
2020/12/25	3	11.52	16	11.40	11.35	-13	8,937	-0.15%
2020/12/24	19	11.62	10	11.50	11.55	9	8,998	0.10%
2020/12/23	2	10.90	0.7	10.95	11.05	1.3	8,876	0.02%
2020/12/22	0	0.00	18	10.81	10.65	-18	8,902	-0.20%
2020/12/21	25	10.98	0	0.00	10.95	25	9,078	0.28%
2020/12/17	2	10.60	0	0.00	10.75	2	9,370	0.02%
2020/12/16	0.2	10.70	15	10.73	10.80	-14.8	9,538	-0.16%
2020/12/15	15	10.90	25	10.72	10.65	-10	9,633	-0.10%
2020/12/14	13	10.83	13	10.86	10.95	0	9,739	0.00%
2020/12/11	19	11.17	4	10.90	10.90	15	9,948	0.15%
2020/12/10	10	11.54	0	0.00	11.45	10	10,159	0.10%
2020/12/09	7	11.65	11	11.53	11.75	-4	10,542	-0.04%
2020/12/08	22	11.97	3	11.95	11.95	19	11,314	0.17%
2020/12/07	15	11.96	21.7	11.95	12.30	-6.7	11,057	-0.06%
2020/12/04	14	11.24	1	11.20	11.20	13	10,467	0.12%
2020/12/03	12	11.40	50	11.38	11.25	-38	10,447	-0.36%
2020/12/02	3	11.10	31	11.23	11.10	-28	10,410	-0.27%
2020/12/01	8	11.06	19	11.08	11.40	-11	10,667	-0.10%
2020/11/30	16	11.42	12	11.48	11.00	4	10,487	0.04%
2020/11/27	5	11.10	8.3	11.15	11.20	-3.3	10,355	-0.03%
2020/11/26	14	11.15	5	11.12	11.20	9	10,322	0.09%
2020/11/25	0	0.00	0.6	11.05	11.15	-0.6	10,155	-0.01%
2020/11/24	0	0.00	2	10.50	10.50	-2	10,123	-0.02%
2020/11/20	10	10.70	0	0.00	10.70	10	10,250	0.10%
2020/11/19	2	10.85	0	0.00	10.80	2	10,348	0.02%
2020/11/18	10	10.60	0.7	10.50	10.60	9.3	10,504	0.09%
2020/11/13	0	0.00	1	10.45	10.50	-1	11,339	-0.01%
2020/11/11	10	10.35	1	10.35	10.35	9	11,900	0.08%
2020/11/10	10	10.50	0	0.00	10.40	10	11,905	0.08%
2020/11/09	16	10.63	0	0.00	10.60	16	11,936	0.13%
2020/11/05	0	0.00	1	10.85	10.85	-1	12,035	-0.01%
2020/11/03	0	0.00	5	10.45	10.45	-5	12,058	-0.04%
2020/11/02	3	10.42	0	0.00	10.30	3	12,074	0.02%
2020/10/30	0	0.00	8	10.57	10.40	-8	12,130	-0.07%
2020/10/29	6	10.58	0	0.00	10.50	6	12,205	0.05%
2020/10/28	1	11.00	4	10.91	10.70	-3	12,258	-0.02%
2020/10/27	0	0.00	2	10.70	10.55	-2	12,277	-0.02%
2020/10/26	1	10.50	0	0.00	10.50	1	12,347	0.01%
2020/10/23	5	10.80	1	10.85	10.80	4	12,336	0.03%
2020/10/22	5	10.75	10	10.82	10.75	-5	12,372	-0.04%
2020/10/21	4.2	11.39	0	0.00	11.10	4.2	12,432	0.03%
2020/10/20	5	11.59	7	11.68	11.55	-2	12,409	-0.02%
2020/10/19	2.3	11.81	0	0.00	11.75	2.3	12,444	0.02%
2020/10/16	18.8	11.59	31.4	11.68	11.70	-12.6	12,426	-0.10%
2020/10/15	1	10.75	5	10.45	11.35	-4	12,199	-0.03%
2020/10/14	0.4	10.30	2.7	10.34	10.35	-2.3	12,315	-0.02%
2020/10/13	1.4	10.31	2	10.55	10.35	-0.6	12,609	0.00%
2020/10/12	10.2	11.05	9.1	10.91	10.80	1.1	13,172	0.01%
2020/09/28	21	5.62	10	5.72	5.53	11	13,380	0.08%
2020/09/25	2	5.82	0	0.00	5.64	2	13,275	0.02%
2020/09/24	2	5.94	0	0.00	5.81	2	13,135	0.02%
2020/09/23	13	6.00	27	6.01	6.00	-14	13,040	-0.11%
2020/09/22	9	6.02	10	6.02	6.00	-1	13,076	-0.01%
2020/09/21	24	6.10	4	6.00	6.01	20	13,134	0.15%
2020/09/18	60	6.14	6	6.17	6.11	54	13,122	0.41%
2020/09/17	3	6.25	0	0.00	6.18	3	13,170	0.02%
2020/09/16	20	6.38	10	6.31	6.29	10	13,261	0.08%
2020/09/15	9	6.31	0	0.00	6.36	9	13,174	0.07%
2020/09/14	5	6.43	11	6.47	6.35	-6	12,959	-0.05%
2020/09/11	20	6.48	25	6.41	6.43	-5	12,898	-0.04%
2020/09/10	47	6.44	32	6.42	6.42	15	12,756	0.12%
2020/09/09	20	6.32	20.5	6.37	6.40	-0.5	12,649	0.00%
2020/09/08	36	6.54	54	6.34	6.25	-18	12,571	-0.14%
2020/09/07	29	6.60	38	6.65	6.54	-9	12,413	-0.07%
2020/09/04	21	6.39	29	6.49	6.51	-8	12,147	-0.07%
2020/09/03	15	6.74	67.9	6.40	6.69	-52.9	11,812	-0.45%
2020/09/02	1	6.08	22.5	5.95	6.18	-21.5	10,890	-0.20%
2020/09/01	20	5.96	28	5.96	6.01	-8	10,833	-0.07%
2020/08/31	11	5.89	6	5.94	5.87	5	10,824	0.05%
2020/08/28	26	6.05	30	5.95	5.92	-4	10,883	-0.04%
2020/08/27	22	6.10	70	6.02	6.12	-48	10,860	-0.44%
2020/08/26	6	5.89	2	5.89	5.89	4	10,522	0.04%
2020/08/25	0	0.00	15	5.85	5.85	-15	10,518	-0.14%
2020/08/24	10	5.70	5	5.83	5.69	5	10,517	0.05%
2020/08/21	1	5.31	16	5.65	5.70	-15	10,590	-0.14%
2020/08/20	44	5.68	0	0.00	5.55	44	10,736	0.41%
2020/08/19	15	6.02	105	5.97	5.89	-90	10,655	-0.84%	大賣/
2020/08/18	10	6.03	0	0.00	6.02	10	10,641	0.09%
2020/08/17	6	6.02	1	6.00	6.07	5	10,739	0.05%
2020/08/14	18	5.98	11.5	5.94	6.04	6.5	10,833	0.06%
2020/08/13	11	5.85	0	0.00	5.77	11	11,006	0.10%
2020/08/12	11	5.81	2	5.80	5.88	9	11,446	0.08%
2020/08/11	29	6.17	38	6.23	5.94	-9	12,223	-0.07%
2020/08/10	3	5.65	4	6.13	6.13	-1	11,838	-0.01%
2020/08/07	0	0.00	6	5.62	5.58	-6	11,704	-0.05%
2020/08/06	0	0.00	12	5.54	5.51	-12	11,958	-0.10%
2020/08/05	3	5.51	3	5.55	5.52	0	12,396	0.00%
2020/08/04	0	0.00	10	5.51	5.54	-10	12,581	-0.08%
2020/08/03	2	5.40	5	5.43	5.37	-3	12,865	-0.02%
2020/07/31	5	5.41	5	5.49	5.36	0	12,874	0.00%
2020/07/30	4	5.39	5	5.36	5.45	-1	12,845	-0.01%
2020/07/28	0	0.00	18	5.19	5.16	-18	12,758	-0.14%
2020/07/27	0	0.00	27	5.27	5.20	-27	12,756	-0.21%
2020/07/24	8	5.50	0	0.00	5.39	8	12,716	0.06%
2020/07/23	8	5.61	0	0.00	5.60	8	12,657	0.06%
2020/07/22	0	0.00	2	5.63	5.65	-2	12,643	-0.02%
2020/07/17	7	5.50	10	5.52	5.41	-3	12,490	-0.02%
2020/07/16	7	5.65	0	0.00	5.61	7	12,411	0.06%
2020/07/15	8	5.79	0	0.00	5.63	8	12,360	0.06%
2020/07/14	51	5.78	90	5.80	5.77	-39	12,309	-0.32%
2020/07/13	11	5.95	5	6.00	5.92	6	12,195	0.05%
2020/07/10	21	6.04	14	5.97	5.90	7	12,102	0.06%
2020/07/09	18	5.84	7	5.85	5.77	11	11,802	0.09%
2020/07/08	46	6.18	21	6.31	6.12	25	11,498	0.22%
2020/07/07	2	5.60	45.6	5.67	5.84	-43.6	10,895	-0.40%
2020/07/06	8	5.32	0	0.00	5.31	8	10,586	0.08%
2020/07/03	15	5.26	0	0.00	5.23	15	10,535	0.14%
2020/07/02	6	5.28	1	5.23	5.25	5	10,531	0.05%
2020/06/30	29	5.17	7	5.17	5.24	22	10,311	0.21%
2020/06/29	14	5.01	1	5.10	5.01	13	10,136	0.13%
2020/06/24	2	5.03	0	0.00	5.04	2	10,025	0.02%
2020/06/23	12	5.10	0	0.00	5.14	12	9,827	0.12%
2020/06/22	16	5.33	0	0.00	5.31	16	9,634	0.17%
2020/06/19	7	5.50	0	0.00	5.42	7	9,571	0.07%
2020/06/18	13	5.55	1	5.50	5.50	12	9,572	0.13%
2020/06/17	23	5.58	5	5.53	5.54	18	9,597	0.19%
2020/06/16	3	5.50	2	5.55	5.54	1	9,633	0.01%
2020/06/12	4	5.36	12	5.44	5.47	-8	9,683	-0.08%
2020/06/11	15	5.84	2	5.95	5.66	13	9,694	0.13%
2020/06/10	13	5.80	12	5.85	5.84	1	9,621	0.01%
2020/06/09	7	5.73	12	5.72	5.70	-5	9,608	-0.05%
2020/06/08	9	5.82	0	0.00	5.74	9	9,640	0.09%
2020/06/05	28	5.81	2	5.90	5.81	26	9,576	0.27%
2020/06/04	3	5.90	34	5.94	5.84	-31	9,557	-0.32%
2020/06/03	161	5.90	4	5.72	5.87	157	9,500	1.65%	大買/鉅額交易
2020/06/02	3	5.73	0	0.00	5.66	3	9,359	0.03%
2020/06/01	11	5.71	0	0.00	5.66	11	9,332	0.12%
2020/05/28	7	5.76	0	0.00	5.61	7	9,182	0.08%
2020/05/27	2	5.65	8	5.82	5.80	-6	9,089	-0.07%
2020/05/26	16	5.60	4	5.64	5.59	12	8,919	0.13%
2020/05/25	2	5.56	2	5.59	5.57	0	8,848	0.00%
2020/05/22	2	5.67	29	5.76	5.70	-27	8,761	-0.31%
2020/05/21	4.3	5.66	4	5.78	5.62	0.3	8,606	0.00%
2020/05/20	10	5.88	3	5.49	5.95	7	8,366	0.08%
2020/05/19	4	5.88	2	5.92	5.79	2	7,940	0.03%
2020/05/18	27	7.18	148	7.45	6.40	-121	7,425	-1.63%	大賣/鉅額交易
2020/05/15	10	7.10	2	7.10	7.10	8	6,484	0.12%
2020/05/14	22	6.46	3.2	6.46	6.46	18.8	6,211	0.30%
2020/05/13	2	5.88	21	5.88	5.88	-19	5,918	-0.32%
2020/05/12	14	5.31	5	5.30	5.35	9	5,527	0.16%
2020/05/11	0	0.00	19	4.77	4.87	-19	5,085	-0.37%
2020/05/08	11	4.54	6	4.69	4.43	5	4,875	0.10%
2020/05/04	2	4.91	0	0.00	4.90	2	4,537	0.04%
2020/04/30	3	5.02	0	0.00	5.04	3	4,592	0.07%
2020/04/29	3	4.98	2	5.03	4.99	1	4,634	0.02%
2020/04/28	4	5.02	0	0.00	4.99	4	4,652	0.09%
2020/04/27	0	0.00	5	5.04	5.00	-5	4,717	-0.11%
2020/04/24	0	0.00	5	4.81	4.79	-5	4,701	-0.11%
2020/04/22	0	0.00	5	4.67	4.70	-5	4,704	-0.11%
2020/04/20	5	4.92	0	0.00	4.92	5	4,629	0.11%
2020/04/17	11	5.00	5	5.07	4.99	6	4,617	0.13%
2020/04/13	0	0.00	5	4.85	4.87	-5	4,482	-0.11%
2020/04/10	5	4.88	0	0.00	4.84	5	4,574	0.11%
2020/04/09	6	4.89	0	0.00	4.86	6	4,603	0.13%
2020/04/08	4	4.51	20	4.65	4.82	-16	4,523	-0.35%
2020/04/06	2	4.33	0	0.00	4.33	2	4,416	0.05%
2020/04/01	4	4.27	0	0.00	4.39	4	4,439	0.09%
2020/03/31	0	0.00	2	4.33	4.24	-2	4,415	-0.05%
2020/03/30	0	0.00	26	4.03	4.23	-26	4,397	-0.59%
2020/03/27	2	4.17	2.2	4.22	4.15	-0.2	4,342	-0.01%
2020/03/26	5	4.19	0	0.00	4.17	5	4,330	0.12%
2020/03/25	5	4.21	0	0.00	4.20	5	4,378	0.11%
2020/03/23	0	0.00	11	3.93	3.98	-11	4,365	-0.25%
2020/03/20	10	3.72	1	3.77	3.78	9	4,419	0.20%
2020/03/19	3	3.63	1	3.46	3.44	2	4,637	0.04%
2020/03/16	1	4.00	0	0.00	3.97	1	4,658	0.02%
2020/03/13	0	0.00	15	4.08	4.15	-15	4,670	-0.32%
2020/03/12	2	4.81	0	0.00	4.50	2	4,522	0.04%
2020/03/11	0	0.00	5	5.05	4.90	-5	4,477	-0.11%
2020/03/10	5	4.71	9	4.87	4.95	-4	4,460	-0.09%
2020/03/09	3	5.09	0	0.00	4.95	3	4,407	0.07%
2020/03/06	2	5.29	0	0.00	5.22	2	4,367	0.05%
2020/03/04	2	5.23	18	5.23	5.24	-16	4,461	-0.36%
2020/03/03	2	5.40	0	0.00	5.32	2	4,499	0.04%
2020/03/02	28	5.22	2.6	5.21	5.23	25.4	4,522	0.56%
2020/02/27	0	0.00	3	5.49	5.34	-3	4,556	-0.07%
2020/02/20	0	0.00	15	5.93	5.94	-15	4,693	-0.32%
2020/02/19	0	0.00	20	5.90	5.90	-20	4,714	-0.42%
2020/02/18	0.7	5.91	15	5.94	5.94	-14.3	4,753	-0.30%
2020/02/14	19	6.00	0	0.00	5.96	19	4,800	0.40%
2020/02/13	2	6.00	0	0.00	5.99	2	4,853	0.04%
2020/02/12	2	5.98	8	6.05	6.01	-6	4,916	-0.12%
2020/02/11	15	6.01	2	6.08	6.00	13	4,895	0.27%
2020/02/10	3	5.86	2	5.97	5.88	1	4,894	0.02%
2020/02/07	5	6.05	0	0.00	5.96	5	4,912	0.10%
2020/02/04	0	0.00	24.7	5.74	5.90	-24.7	5,053	-0.49%
2020/02/03	0	0.00	2	5.37	5.55	-2	4,990	-0.04%
2020/01/30	1	5.99	2	6.10	5.99	-1	4,890	-0.02%
2020/01/16	4	6.75	11.5	6.74	6.73	-7.5	4,788	-0.16%
2020/01/15	6	6.76	0	0.00	6.76	6	4,805	0.12%
2020/01/14	0	0.00	4	6.77	6.74	-4	4,824	-0.08%
2020/01/13	3	6.76	0	0.00	6.70	3	4,876	0.06%
2020/01/08	2	6.73	0	0.00	6.71	2	4,936	0.04%
2020/01/07	2	6.80	0	0.00	6.81	2	4,923	0.04%
2020/01/06	8	6.84	0	0.00	6.80	8	4,938	0.16%
2020/01/03	3	7.11	0	0.00	7.02	3	4,869	0.06%
2019/12/30	15	7.18	15	7.16	7.15	0	4,968	0.00%
2019/12/27	100	7.21	4	7.21	7.18	96	5,039	1.91%
2019/12/26	3	7.11	0	0.00	7.16	3	5,135	0.06%
2019/12/23	3	7.07	0	0.00	7.08	3	5,252	0.06%
2019/12/20	2	7.10	0	0.00	7.07	2	5,265	0.04%
2019/12/19	8	7.15	2	7.16	7.16	6	5,208	0.12%
2019/12/18	2	7.15	2	7.18	7.18	0	5,243	0.00%
2019/12/17	2	7.33	0.4	7.20	7.25	1.6	5,187	0.03%
2019/12/16	22	7.41	12	7.36	7.49	10	5,088	0.20%
2019/12/13	3	7.18	2	7.26	7.19	1	4,858	0.02%
2019/12/12	6	7.16	1	7.16	7.15	5	4,791	0.10%
2019/12/11	0	0.00	6	7.27	7.23	-6	4,752	-0.13%
2019/12/10	4	7.02	4	7.12	7.10	0	4,633	0.00%
2019/12/09	6	6.97	2	6.97	6.98	4	4,593	0.09%
2019/12/06	5	7.07	0	0.00	6.98	5	4,590	0.11%
2019/12/05	2	6.90	0	0.00	6.93	2	4,580	0.04%
2019/12/04	0	0.00	3	6.96	6.92	-3	4,654	-0.06%
2019/12/03	5	7.00	0	0.00	7.03	5	4,992	0.10%
2019/12/02	18	7.21	8	7.16	7.08	10	5,470	0.18%
2019/11/29	3	6.98	0	0.00	6.98	3	5,479	0.05%
2019/11/28	18	7.03	13	7.03	7.04	5	5,477	0.09%
2019/11/27	2	6.94	0	0.00	6.92	2	5,468	0.04%
2019/11/26	1	6.94	0	0.00	6.92	1	5,457	0.02%
2019/11/25	7	7.02	2	7.08	7.06	5	5,383	0.09%
2019/11/22	2	6.89	3	6.92	6.90	-1	5,226	-0.02%
2019/11/19	0	0.00	4	7.06	7.01	-4	5,245	-0.08%
2019/11/18	0	0.00	2	7.05	7.09	-2	5,228	-0.04%
2019/11/15	6	7.09	0.1	6.96	7.00	5.9	5,286	0.11%
2019/11/13	1	7.35	0	0.00	7.32	1	5,256	0.02%
2019/11/12	0	0.00	3	7.29	7.35	-3	5,284	-0.06%
2019/11/11	3	7.85	0	0.00	7.44	3	5,234	0.06%
2019/11/08	2	7.85	0	0.00	7.81	2	5,156	0.04%
2019/11/07	3	7.85	0	0.00	7.82	3	5,159	0.06%
2019/11/06	7	7.97	0	0.00	7.90	7	5,130	0.14%
2019/11/05	3	8.04	0	0.00	8.03	3	5,142	0.06%
2019/11/04	5	7.93	0	0.00	8.02	5	5,174	0.10%
2019/10/29	1	8.32	0	0.00	8.22	1	4,954	0.02%
2019/10/25	5	8.35	2	8.39	8.35	3	4,993	0.06%
2019/10/24	6	8.37	8	8.37	8.37	-2	4,991	-0.04%
2019/10/23	0	0.00	37	8.54	8.43	-37	4,999	-0.74%
2019/10/22	23	8.53	2	8.51	8.50	21	5,108	0.41%
2019/10/21	4	8.49	2	8.59	8.65	2	5,288	0.04%
2019/10/18	0	0.00	0	8.43	8.45	0	5,495	0.00%
2019/10/17	10	8.38	0	0.00	8.41	10	5,462	0.18%
2019/10/16	2	8.40	2	8.41	8.37	0	5,477	0.00%
2019/10/07	1	8.62	0	0.00	8.60	1	5,401	0.02%
2019/10/04	2	8.89	0	0.00	8.77	2	5,300	0.04%
2019/10/02	0	0.00	7	9.03	8.96	-7	5,196	-0.13%
2019/09/27	5	8.86	0	0.00	8.76	5	4,953	0.10%
2019/09/25	0	0.00	5.3	8.99	8.97	-5.3	4,944	-0.11%
2019/09/24	0	0.00	5	9.16	9.11	-5	4,961	-0.10%
2019/09/19	0	0.00	2	9.08	9.05	-2	4,885	-0.04%
2019/09/18	12	9.00	0	0.00	9.04	12	4,849	0.25%
2019/09/17	0	0.00	2	8.83	8.90	-2	4,809	-0.04%
2019/09/12	2	8.85	0	0.00	8.81	2	4,788	0.04%
2019/09/10	0	0.00	7	8.99	8.91	-7	4,768	-0.15%
2019/09/09	1	8.93	0	0.00	8.93	1	4,785	0.02%
2019/09/06	2	9.11	26	9.16	9.06	-24	4,769	-0.50%
2019/09/05	9	9.31	25	9.60	9.13	-16	4,741	-0.34%
2019/09/04	25	8.92	6	9.72	9.75	19	4,545	0.42%
2019/09/03	7	8.75	0	0.00	8.88	7	4,129	0.17%
2019/08/22	5	9.04	0	0.00	8.84	5	4,254	0.12%
2019/08/20	20	8.98	2	8.95	8.87	18	4,209	0.43%
2019/08/19	2	8.74	2	8.71	8.79	0	4,153	0.00%
2019/08/16	0	0.00	1	8.53	8.50	-1	4,107	-0.02%
2019/08/15	2	8.45	0	0.00	8.49	2	4,160	0.05%
2019/08/14	0	0.00	0.2	8.58	8.63	-0.2	4,160	0.00%
2019/07/25	0	0.00	1	9.12	9.09	-1	4,767	-0.02%
2019/07/22	25	8.96	0.3	9.48	9.48	24.7	4,604	0.54%
2019/07/17	0	0.00	2	8.54	8.66	-2	4,380	-0.05%
2019/07/08	2	8.95	0	0.00	8.84	2	5,048	0.04%
2019/07/04	0	0.00	2	9.23	9.13	-2	5,165	-0.04%
2019/07/03	2	9.14	2	9.12	9.13	0	5,311	0.00%
2019/07/02	2	9.14	0	0.00	9.12	2	5,363	0.04%
2019/07/01	0	0.00	2	9.25	9.16	-2	5,399	-0.04%
2019/06/28	2	9.12	0	0.00	9.04	2	5,438	0.04%
2019/06/20	0	0.00	10	9.48	9.50	-10	6,071	-0.16%
2019/06/18	0	0.00	0.8	9.38	9.42	-0.8	6,340	-0.01%
2019/06/14	10	9.45	0	0.00	9.36	10	6,767	0.15%
2019/06/13	0	0.00	1	9.45	9.32	-1	7,083	-0.01%
2019/06/06	0	0.00	2	8.53	8.45	-2	8,026	-0.02%
2019/06/05	0.5	8.42	3	8.55	8.46	-2.5	8,022	-0.03%
2019/06/04	2	8.37	0	0.00	8.33	2	7,996	0.03%
2019/05/29	0	0.00	6	8.83	8.78	-6	8,003	-0.07%
2019/05/27	0	0.00	1	8.27	8.20	-1	8,100	-0.01%
2019/05/24	5	8.26	2	8.30	8.29	3	8,460	0.04%
2019/05/22	2	8.34	3	8.31	8.32	-1	8,460	-0.01%
2019/05/21	3.5	8.19	0	0.00	8.21	3.5	8,451	0.04%
2019/05/20	0	0.00	2	8.09	8.12	-2	8,475	-0.02%
2019/05/17	4	8.28	0	0.00	8.21	4	8,436	0.05%
2019/05/16	2	8.83	0	0.00	8.61	2	8,382	0.02%
2019/05/15	6	9.06	8	9.19	8.96	-2	8,373	-0.02%
2019/05/14	5	8.21	0	0.00	8.65	5	8,346	0.06%
2019/05/13	4	9.03	10	9.30	8.72	-6	8,332	-0.07%
2019/05/10	10	9.48	0	0.00	9.42	10	8,227	0.12%
2019/05/09	2	9.89	8	9.21	9.21	-6	8,185	-0.07%
2019/05/08	1	9.82	2	9.82	9.81	-1	8,130	-0.01%
2019/05/07	2	10.15	0	0.00	10.00	2	8,134	0.02%
2019/05/06	9	9.96	5	9.98	9.95	4	8,155	0.05%
2019/05/03	2	10.25	0	0.00	10.25	2	8,115	0.02%
2019/04/30	2	10.28	0	0.00	10.30	2	8,193	0.02%
2019/04/29	12	10.56	0	0.00	10.35	12	8,233	0.15%
2019/04/26	2	10.75	1	10.85	10.70	1	8,187	0.01%
2019/04/24	1	10.85	0	0.00	10.80	1	8,451	0.01%
2019/04/23	0	0.00	2	10.85	10.85	-2	8,610	-0.02%
2019/04/22	0	0.00	10	10.90	10.85	-10	8,609	-0.12%
2019/04/19	10	10.95	9.5	10.95	10.95	0.5	8,638	0.01%
2019/04/18	4	11.08	0	0.00	10.90	4	8,654	0.05%
2019/04/17	203	11.18	43	11.17	11.40	160	8,525	1.88%	大買/鉅額交易
2019/04/16	10	10.90	0	0.00	10.85	10	8,287	0.12%
2019/04/15	2	10.95	0	0.00	10.95	2	8,364	0.02%
2019/04/11	2	11.10	1	11.00	11.00	1	8,713	0.01%
2019/04/10	5	10.95	1	11.15	11.10	4	8,785	0.05%
2019/04/09	12	11.00	1	11.10	10.90	11	8,731	0.13%
2019/04/08	10	11.18	0	0.00	11.15	10	8,692	0.12%
2019/04/03	1	11.10	7	11.31	11.20	-6	8,751	-0.07%
2019/04/02	3	11.18	16	11.25	11.15	-13	9,159	-0.14%
2019/04/01	12	11.25	0	0.00	11.20	12	9,330	0.13%
2019/03/29	1	11.50	16	11.60	11.35	-15	9,361	-0.16%
2019/03/28	2	11.92	102	11.83	11.60	-100	9,774	-1.02%	大賣/
2019/03/27	0	0.00	2	11.53	11.75	-2	9,897	-0.02%
2019/03/26	0	0.00	11	11.60	11.75	-11	10,199	-0.11%
2019/03/25	1	11.35	0	0.00	11.35	1	10,238	0.01%
2019/03/22	0	0.00	6	11.93	11.65	-6	10,313	-0.06%
2019/03/21	0	0.00	2	11.75	11.70	-2	10,209	-0.02%
2019/03/20	5	11.45	0	0.00	11.45	5	10,182	0.05%
2019/03/19	40	11.89	6	12.03	11.35	34	10,308	0.33%
2019/03/18	105	11.90	211	11.85	12.15	-106	10,103	-1.05%	大買/大賣/鉅額交易
2019/03/15	9	11.85	2	11.88	11.85	7	9,940	0.07%
2019/03/14	1	11.40	3.5	12.10	12.10	-2.5	9,624	-0.03%
2019/03/13	0	0.00	10	11.12	11.00	-10	9,429	-0.11%
2019/03/12	3	11.05	0	0.00	10.90	3	9,433	0.03%
2019/03/07	1	10.70	0	0.00	10.70	1	10,666	0.01%
2019/03/06	2	10.80	0	0.00	10.80	2	11,110	0.02%
2019/03/05	0	0.00	12	10.86	10.85	-12	11,253	-0.11%
2019/03/04	0.1	10.85	5	11.00	10.85	-4.9	11,267	-0.04%
2019/02/27	5	10.95	0	0.00	11.10	5	11,263	0.04%
2019/02/26	51	11.15	0	0.00	11.10	51	11,271	0.45%
2019/02/25	0	0.00	12	11.55	11.65	-12	11,171	-0.11%
2019/02/22	0	0.00	3	10.80	10.75	-3	10,865	-0.03%
2019/02/21	0	0.00	2	10.90	10.85	-2	10,874	-0.02%
2019/02/20	1	10.75	2	10.90	10.75	-1	10,930	-0.01%
2019/02/19	150	10.90	2	10.80	10.85	148	11,044	1.34%	大買/鉅額交易
2019/02/18	0	0.00	1	10.65	10.65	-1	11,252	-0.01%
2019/02/15	2	10.65	2	10.75	10.65	0	11,517	0.00%
2019/02/14	8	10.89	0	0.00	10.85	8	11,661	0.07%
2019/02/13	5	10.95	2	11.05	10.85	3	11,747	0.03%
2019/02/12	3	10.78	4	11.04	11.05	-1	11,995	-0.01%
2019/02/11	7	10.67	0	0.00	10.65	7	12,249	0.06%
2019/01/29	1	10.80	0	0.00	10.75	1	13,013	0.01%
2019/01/28	1	10.90	1	10.90	10.90	0	13,062	0.00%
2019/01/22	0	0.00	0.5	10.90	10.90	-0.5	13,619	0.00%
2019/01/18	3	11.27	0	0.00	11.25	3	13,840	0.02%
2019/01/17	2	11.20	0	0.00	11.20	2	13,909	0.01%
2019/01/16	1	11.70	10	11.70	11.70	-9	13,811	-0.07%
2019/01/15	0	0.00	3	11.78	11.70	-3	13,742	-0.02%
2019/01/11	2	11.23	11	11.42	11.15	-9	13,796	-0.07%
2019/01/10	1	11.60	0	0.00	11.40	1	13,861	0.01%
2019/01/09	1	11.65	12	11.48	11.45	-11	14,065	-0.08%
2019/01/08	10	11.45	5	11.45	11.40	5	14,378	0.03%
2019/01/07	10	11.40	2	11.43	11.45	8	14,692	0.05%
2019/01/04	2	11.08	2	10.90	11.20	0	14,968	0.00%
2019/01/03	4	11.68	2	11.58	11.50	2	15,096	0.01%
2019/01/02	10	10.80	6	11.13	11.25	4	15,083	0.03%
2018/12/28	5	11.00	5	10.80	10.80	0	15,416	0.00%
2018/12/27	0	0.00	3	11.05	10.80	-3	15,929	-0.02%
2018/12/26	4	11.04	8	10.84	10.70	-4	16,006	-0.02%
2018/12/25	18	10.87	14	10.80	10.70	4	15,982	0.03%
2018/12/24	2	11.73	20	11.65	11.70	-18	15,587	-0.12%
2018/12/22	7	12.10	0	0.00	12.05	7	15,417	0.05%
2018/12/21	5	12.35	41	12.46	12.45	-36	15,434	-0.23%
2018/12/20	2	12.18	0	0.00	12.30	2	15,074	0.01%
2018/12/19	22	12.16	7	12.14	12.30	15	14,853	0.10%
2018/12/18	4	11.75	2	11.90	11.65	2	14,716	0.01%
2018/12/14	2	11.75	0	0.00	11.80	2	15,373	0.01%
2018/12/13	0	0.00	10	11.85	11.85	-10	15,531	-0.06%
2018/12/12	0	0.00	9	12.04	12.10	-9	15,775	-0.06%
2018/12/11	4	11.56	2	11.50	11.65	2	15,938	0.01%
2018/12/10	14	11.85	0	0.00	11.80	14	16,218	0.09%
2018/12/07	0	0.00	8	12.14	12.40	-8	16,260	-0.05%
2018/12/06	8	11.84	4	11.88	11.40	4	16,499	0.02%
2018/12/05	12	12.22	10.7	12.02	12.40	1.3	16,454	0.01%
2018/12/04	26	12.86	8.2	13.03	12.65	17.8	16,390	0.11%
2018/12/03	16	13.00	2	13.05	12.60	14	16,245	0.09%
2018/11/30	4	12.15	17	12.30	12.45	-13	16,311	-0.08%
2018/11/29	1	11.70	15	11.46	11.75	-14	15,856	-0.09%
2018/11/28	1	10.70	4	10.63	10.70	-3	15,709	-0.02%
2018/11/26	3	10.25	0	0.00	10.20	3	16,448	0.02%
2018/11/23	2	10.20	0	0.00	10.15	2	16,740	0.01%
2018/11/22	1	10.60	0	0.00	10.35	1	17,149	0.01%
2018/11/20	1	10.65	0	0.00	10.65	1	18,116	0.01%
2018/11/19	15	10.70	11	10.77	10.70	4	18,386	0.02%
2018/11/15	2	10.95	10	11.00	10.90	-8	19,319	-0.04%
2018/11/14	18	11.18	12	11.06	11.00	6	19,378	0.03%
2018/11/13	4	9.88	4	10.50	10.65	0	19,154	0.00%
2018/11/12	4	10.19	0	0.00	10.25	4	19,096	0.02%
2018/11/09	7	10.96	10	10.85	10.65	-3	19,305	-0.02%
2018/11/08	19	11.12	11	11.10	11.00	8	19,167	0.04%
2018/11/07	6	10.70	15	11.15	11.00	-9	19,126	-0.05%
2018/11/06	10	10.90	16	10.91	10.75	-6	18,968	-0.03%
2018/11/02	1	10.20	0	0.00	10.00	1	18,887	0.01%
2018/11/01	1	10.25	1	10.20	10.25	0	18,971	0.00%
2018/10/31	1	9.60	22	9.89	9.90	-21	19,004	-0.11%
2018/10/30	1	8.80	7	8.89	9.00	-6	19,032	-0.03%
2018/10/29	6	9.06	1	9.05	8.81	5	19,145	0.03%
2018/10/26	0	0.00	19	9.47	9.22	-19	19,314	-0.10%
2018/10/25	15	9.88	5	9.53	9.60	10	19,799	0.05%
2018/10/24	5	10.25	2	10.25	10.20	3	20,151	0.01%
2018/10/23	2	10.30	2	10.40	10.25	0	20,632	0.00%
2018/10/22	4	10.58	2	10.60	10.55	2	21,035	0.01%
2018/10/19	3	10.03	1	10.30	10.75	2	21,499	0.01%
2018/10/18	0	0.00	12	10.76	10.60	-12	22,055	-0.05%
2018/10/17	31	11.20	15	10.88	10.55	16	22,715	0.07%
2018/10/16	15	10.89	5	11.09	11.00	10	22,987	0.04%
2018/10/15	11	10.20	5	10.40	10.50	6	23,722	0.03%
2018/10/12	0.2	10.45	16	9.69	10.45	-15.8	23,974	-0.07%
2018/10/11	13	9.51	0	0.00	9.50	13	23,797	0.05%
2018/10/09	5	10.68	14	10.96	10.55	-9	23,993	-0.04%
2018/10/08	14	10.39	5	10.34	10.25	9	24,133	0.04%
2018/10/05	7	11.26	0	0.00	11.25	7	24,601	0.03%
2018/10/04	4	12.40	1	12.70	12.50	3	24,529	0.01%
2018/10/01	2	13.85	2	13.50	13.50	0	25,824	0.00%
2018/09/28	2	13.50	2.4	13.95	13.70	-0.4	26,936	0.00%
2018/09/27	4	13.65	1	14.30	13.55	3	28,547	0.01%
2018/09/26	2	14.80	6.5	14.45	14.35	-4.5	29,047	-0.02%
2018/09/25	1.9	14.53	10	14.90	14.50	-8.1	30,335	-0.03%
2018/09/21	12	13.96	13	15.03	14.90	-1	31,472	0.00%
2018/09/20	1	13.05	5	13.50	13.90	-4	31,397	-0.01%
2018/09/19	14	12.75	35.4	12.58	12.65	-21.4	31,418	-0.07%
2018/09/18	12	12.70	3.6	12.65	12.55	8.4	31,458	0.03%
2018/09/17	12.3	13.42	17.3	13.79	13.35	-5	31,507	-0.02%
2018/09/05	11	10.86	6	10.87	10.75	5	31,617	0.02%
2018/09/04	0	0.00	5	10.58	10.75	-5	31,469	-0.02%
2018/09/03	23.5	10.66	3	10.40	10.40	20.5	31,613	0.06%
2018/08/30	15	11.12	0	0.00	11.15	15	32,542	0.05%
2018/08/29	17	11.15	2	11.25	11.15	15	32,869	0.05%
2018/08/28	6	11.45	7	11.46	11.25	-1	34,606	0.00%
2018/08/27	0	0.00	12	10.83	10.90	-12	35,662	-0.03%
2018/08/24	15	10.91	5.8	10.94	10.85	9.2	37,687	0.02%
2018/08/23	5	11.29	30	10.85	10.95	-25	38,272	-0.07%
2018/08/22	0	0.00	5	10.34	11.40	-5	39,131	-0.01%
2018/08/21	5.6	10.70	35	10.73	10.40	-29.4	39,321	-0.07%
2018/08/20	9	11.28	0	0.00	11.00	9	39,785	0.02%
2018/08/17	8	11.60	7	11.36	11.40	1	39,693	0.00%
2018/08/16	2	9.50	1	10.55	10.55	1	39,336	0.00%
2018/08/15	1	9.62	1	9.44	9.60	0	39,603	0.00%
2018/08/14	6	9.93	10	10.04	10.35	-4	40,513	-0.01%
2018/08/13	7	10.88	0	0.00	10.80	7	40,113	0.02%
2018/08/10	22	12.23	0.6	11.90	12.00	21.4	39,972	0.05%
2018/08/09	1	12.80	0	0.00	12.95	1	40,260	0.00%
2018/08/08	0	0.00	29	13.34	13.10	-29	41,338	-0.07%
2018/08/07	6	12.89	5	13.05	12.90	1	41,468	0.00%
2018/08/06	11	13.45	17	13.79	13.45	-6	41,792	-0.01%
2018/08/03	6	13.27	68	13.03	13.90	-62	43,269	-0.14%
2018/08/02	32	14.25	0	0.00	14.05	32	45,013	0.07%
2018/08/01	20	14.90	61	15.05	15.10	-41	45,817	-0.09%
2018/07/31	0	0.00	5	14.45	14.70	-5	45,991	-0.01%
2018/07/30	5	14.77	2	15.15	14.65	3	45,896	0.01%
2018/07/27	15	14.90	6	14.92	15.20	9	45,824	0.02%
2018/07/26	10	14.65	12	14.74	14.60	-2	45,953	0.00%
2018/07/25	13	15.11	3	15.00	14.85	10	46,184	0.02%
2018/07/24	2	15.18	12.7	14.97	15.00	-10.7	46,211	-0.02%
2018/07/23	2	13.68	14	14.94	14.90	-12	46,029	-0.03%
2018/07/20	27	14.73	2	14.05	14.45	25	46,309	0.05%
2018/07/19	0	0.00	20	15.28	15.40	-20	46,882	-0.04%
2018/07/18	5	14.97	2	15.63	14.90	3	46,468	0.01%
2018/07/17	38	15.56	0	0.00	15.50	38	46,123	0.08%
2018/07/16	27	16.70	12.7	16.80	16.15	14.3	45,621	0.03%
2018/07/13	5	15.70	34	16.32	16.75	-29	45,003	-0.06%
2018/07/12	4	15.89	11	15.65	15.60	-7	44,392	-0.02%
2018/07/11	108	15.66	19	16.04	15.55	89	44,173	0.20%	大買/
2018/07/10	0	0.00	18	14.70	15.05	-18	43,593	-0.04%
2018/07/09	20	13.85	2	13.88	13.70	18	43,706	0.04%
2018/07/06	5	13.78	6	13.67	13.95	-1	44,429	0.00%
2018/07/05	13	14.28	6	14.23	13.85	7	44,616	0.02%
2018/07/04	9	13.44	20	13.78	14.35	-11	44,216	-0.02%
2018/07/03	16	14.09	21	13.94	13.65	-5	43,329	-0.01%
2018/07/02	23	13.89	13	13.83	13.70	10	42,882	0.02%
2018/06/29	3	14.95	1	14.75	14.65	2	42,332	0.00%
2018/06/28	77	15.00	18	14.93	15.00	59	41,940	0.14%
2018/06/27	12	15.02	13	15.56	14.55	-1	41,426	0.00%
2018/06/26	26	14.32	28	13.78	15.05	-2	40,386	0.00%
2018/06/25	7	14.71	7	14.85	14.60	0	38,673	0.00%
2018/06/22	41.2	16.38	1	16.60	16.20	40.2	38,095	0.11%
2018/06/21	24	18.65	41.2	18.69	17.95	-17.2	36,866	-0.05%
2018/06/20	10	16.65	2	17.50	17.80	8	35,806	0.02%
2018/06/19	0	0.00	4	18.50	18.45	-4	36,024	-0.01%
2018/06/15	10	16.85	2	17.70	17.70	8	36,071	0.02%
2018/06/14	0	0.00	1	16.00	16.45	-1	35,935	0.00%
2018/06/13	2	15.83	0	0.00	15.65	2	35,583	0.01%
2018/06/12	5	17.50	6	17.53	17.35	-1	35,099	0.00%
2018/06/08	9	16.68	8	16.35	17.10	1	34,505	0.00%
2018/06/07	2	18.10	6	16.92	16.45	-4	33,747	-0.01%
2018/06/06	0	0.00	8	18.58	18.25	-8	32,935	-0.02%
2018/06/05	65	19.28	36	19.38	19.45	29	32,562	0.09%
2018/06/04	22	17.41	34	16.86	17.90	-12	30,655	-0.04%
2018/06/01	43	15.81	55	15.96	16.30	-12	29,250	-0.04%
2018/05/31	3	15.20	5	15.34	15.40	-2	27,078	-0.01%
2018/05/30	27	13.70	25	13.58	14.00	2	26,186	0.01%
2018/05/29	34	12.30	14	12.48	12.75	20	24,891	0.08%
2018/05/28	3	12.08	11.7	11.92	12.10	-8.7	24,318	-0.04%
2018/05/25	12	11.02	33	11.13	11.00	-21	23,627	-0.09%
2018/05/24	15	11.37	10	11.50	11.30	5	23,314	0.02%
2018/05/23	39	11.48	9	11.20	11.55	30	23,091	0.13%
2018/05/22	3	11.52	14.8	11.31	11.55	-11.8	22,704	-0.05%
2018/05/21	2	10.50	12.3	10.50	10.50	-10.3	21,639	-0.05%
2018/05/18	22	9.58	22	9.52	9.56	0	21,408	0.00%
2018/05/17	40	9.27	44	9.32	9.70	-4	21,214	-0.02%
2018/05/16	57.3	9.30	41.7	9.34	9.08	15.5	20,677	0.08%
2018/05/15	0	0.00	16	9.60	9.60	-16	19,619	-0.08%
2018/05/14	1	8.73	67.3	8.73	8.73	-66.3	19,636	-0.34%
2018/05/11	40	7.85	203.7	7.90	7.94	-163.7	19,100	-0.86%	大賣/鉅額交易
2018/05/10	32	7.03	27	7.14	7.22	5.1	17,537	0.03%
2018/05/09	2	6.09	22	6.26	6.57	-20	15,601	-0.13%
2018/05/08	0	0.00	7.9	6.20	6.20	-7.9	14,885	-0.05%
2018/05/03	30	5.91	2	5.69	5.78	28	15,859	0.18%
2018/05/02	0	0.00	1	5.60	5.58	-1	16,669	-0.01%
2018/04/27	0	0.00	13	6.08	5.99	-13	17,174	-0.08%
2018/04/26	14	6.08	9	6.03	5.96	5	17,098	0.03%
2018/04/25	23	6.10	17	6.27	6.34	6	16,215	0.04%
2018/04/24	0	0.00	12	5.72	5.77	-12	15,208	-0.08%
2018/04/20	3	5.70	0	0.00	5.70	3	14,944	0.02%
2018/04/18	1	5.62	2	5.74	5.79	-1	14,791	-0.01%
2018/04/17	0	0.00	36	5.72	5.57	-36	14,606	-0.25%
2018/04/16	13	6.01	4	6.01	6.00	9	14,288	0.06%
2018/04/13	5	6.02	10	5.88	5.77	-5	13,710	-0.04%
2018/04/12	19	5.98	0	0.00	6.01	19	12,983	0.15%
2018/04/09	0	0.00	6.8	5.29	5.32	-6.8	11,420	-0.06%
2018/03/29	0	0.00	1	5.56	5.40	-1	11,222	-0.01%
2018/03/26	0	0.00	50.2	5.61	5.65	-50.2	10,876	-0.46%
2018/03/22	8	5.97	0	0.00	5.91	8	10,371	0.08%
2018/03/20	0	0.00	2	5.30	5.32	-2	9,235	-0.02%
2018/03/16	2	5.19	0	0.00	5.16	2	9,045	0.02%
2018/03/15	0	0.00	2	5.22	5.26	-2	9,040	-0.02%
2018/03/13	0	0.00	11	5.25	5.26	-11	9,046	-0.12%
2018/03/12	3	5.25	0	0.00	5.25	3	9,054	0.03%
2018/03/09	0	0.00	3	5.32	5.32	-3	9,016	-0.03%
2018/03/08	3	5.29	0	0.00	5.23	3	8,940	0.03%
2018/03/07	10	5.35	0	0.00	5.23	10	8,911	0.11%
2018/02/23	0	0.00	1	5.40	5.41	-1	8,607	-0.01%
2018/02/12	0	0.00	55	4.89	4.86	-55	8,112	-0.68%
2018/02/09	55	4.73	0	0.00	4.76	55	8,025	0.69%
2018/02/07	0	0.00	5	5.08	4.93	-5	7,901	-0.06%
2018/02/06	0	0.00	3	4.96	4.95	-3	7,822	-0.04%
2018/02/05	3	5.35	10	5.27	5.34	-7	7,563	-0.09%
2018/02/02	25	5.52	0	0.00	5.52	25	7,454	0.34%
2018/02/01	0	0.00	15	5.60	5.57	-15	7,397	-0.20%
2018/01/31	10	5.74	18	5.53	5.60	-8	7,280	-0.11%
2018/01/30	38	5.73	10	5.46	5.54	28	6,919	0.40%
2018/01/29	85	5.90	9	5.89	5.90	76	6,446	1.18%
2018/01/26	0	0.00	52	6.09	5.91	-52	6,108	-0.85%
2018/01/25	35	5.92	21	5.87	5.65	14	5,247	0.27%
2018/01/24	10	5.76	50	5.76	5.77	-40	4,060	-0.99%
2018/01/23	0	0.00	3	4.81	5.25	-3	3,311	-0.09%
2018/01/18	3	4.73	0	0.00	4.72	3	2,728	0.11%
2018/01/05	0	0.00	10	4.68	4.71	-10	2,752	-0.36%
2018/01/03	0	0.00	6	4.72	4.72	-6	2,737	-0.22%
2018/01/02	10	4.77	0	0.00	4.78	10	2,693	0.37%