錸德 (2349)-高橋-中壢券商分點個股進出

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)

可現股當沖

股價
16.35
漲跌
▼0.10
漲幅
-0.61%
成交量
37,134張
產業
上市光電類股
346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－高橋-中壢券商分點個股進出

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

高橋-中壢券商分點個股進出
高橋-中壢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
2024/11/22	3	16.00	3	16.15	16.35	0	22,019	0.00%
2024/11/21	4	16.55	6	16.48	16.45	-2	23,280	-0.01%
2024/11/20	6	16.48	4	17.19	16.15	2	26,101	0.01%
2024/11/19	8	16.04	3	16.25	16.10	5	25,968	0.02%
2024/11/18	1	16.25	0	0.00	16.85	1	25,029	0.00%
2024/11/15	0	0.00	1	15.10	15.35	-1	24,155	0.00%
2024/11/14	0	0.00	1	14.95	14.95	-1	23,984	0.00%
2024/11/13	5	15.08	3	14.65	14.65	2	23,794	0.01%
2024/11/12	1	13.70	3	14.38	14.95	-2	22,816	-0.01%
2024/11/11	1	13.55	0	0.00	13.60	1	22,371	0.00%
2024/11/08	0	0.00	8	14.10	14.00	-8	22,474	-0.04%
2024/11/06	2	14.28	1	14.40	14.20	1	23,878	0.00%
2024/10/25	0	0.00	2	15.00	15.05	-2	31,241	-0.01%
2024/10/23	0	0.00	1	15.45	15.30	-1	32,427	0.00%
2024/10/22	2	15.20	2	15.30	15.20	0	32,538	0.00%
2024/10/21	1	15.30	4	15.36	15.35	-3	32,614	-0.01%
2024/10/18	2	15.25	0	0.00	15.25	2	32,625	0.01%
2024/10/16	5	15.95	7	15.68	15.55	-2	32,593	-0.01%
2024/10/15	1	15.40	1	15.55	15.20	0	32,544	0.00%
2024/10/14	0	0.00	1	15.20	15.25	-1	32,664	0.00%
2024/10/11	3	15.77	3	15.60	15.45	0	32,779	0.00%
2024/10/09	4	15.80	2	16.03	15.45	2	33,188	0.01%
2024/10/08	2	15.93	2	15.98	15.85	0	33,322	0.00%
2024/10/04	0	0.00	5	16.25	16.00	-5	34,036	-0.01%
2024/10/01	0	0.00	60	16.04	15.95	-60	34,173	-0.18%
2024/09/27	0	0.00	1	16.40	16.15	-1	35,346	0.00%
2024/09/25	2	16.53	0	0.00	16.40	2	37,883	0.01%
2024/09/24	30	16.83	30	16.40	16.65	0	38,183	0.00%
2024/09/23	96	16.44	40	16.45	17.00	56	38,137	0.15%
2024/09/20	6	16.18	53	16.25	16.10	-47	37,635	-0.12%
2024/09/19	2	16.65	1	17.05	16.50	1	37,307	0.00%
2024/09/18	2	16.55	2	16.90	16.45	0	36,976	0.00%
2024/09/16	6	16.53	8	16.52	16.20	-2	36,342	-0.01%
2024/09/13	2	15.30	1	15.70	16.00	1	35,116	0.00%
2024/09/12	0	0.00	1	14.70	14.55	-1	34,905	0.00%
2024/09/09	1	15.20	0	0.00	15.30	1	34,305	0.00%
2024/09/06	1	15.65	20	15.50	15.45	-19	34,158	-0.06%
2024/09/05	0	0.00	1	16.15	15.60	-1	34,037	0.00%
2024/09/04	2	15.58	1	15.95	15.80	1	33,838	0.00%
2024/09/03	10	16.93	11	16.66	16.45	-1	33,580	0.00%
2024/09/02	20	17.13	20.2	17.22	16.65	-0.2	33,370	0.00%
2024/08/30	0	0.00	0	17.20	16.70	0	32,770	0.00%
2024/08/28	0	0.00	3	17.43	17.40	-3	32,528	-0.01%
2024/08/27	3	17.22	6	17.14	17.40	-3	32,358	-0.01%
2024/08/26	56	17.58	28	17.54	17.45	28	32,029	0.09%
2024/08/23	31	17.39	3	17.93	17.40	28	31,488	0.09%
2024/08/22	44.1	18.91	16	18.16	17.00	28.1	29,993	0.09%
2024/08/21	0	0.00	3	17.82	18.50	-3	26,048	-0.01%
2024/08/20	1	15.30	2	16.85	16.85	-1	24,717	0.00%
2024/08/16	2	15.55	0	0.00	15.25	2	23,929	0.01%
2024/08/15	0	0.00	3	15.57	15.30	-3	23,764	-0.01%
2024/08/14	1	15.35	2	15.65	15.45	-1	23,591	0.00%
2024/08/13	0	0.00	3	15.22	15.35	-3	23,680	-0.01%
2024/08/12	2	15.28	2	15.83	15.25	0	23,694	0.00%
2024/08/09	1	15.90	1	16.35	15.30	0	23,419	0.00%
2024/08/08	5	16.01	4	15.81	15.60	1	22,763	0.00%
2024/08/07	0	0.00	8	15.49	15.60	-8	21,948	-0.04%
2024/08/06	6	14.15	3	14.05	14.20	3	21,620	0.01%
2024/08/05	4	16.30	1	15.45	15.45	3	20,839	0.01%
2024/08/02	6	17.52	2	17.83	17.15	4	20,508	0.02%
2024/08/01	17	17.55	4	17.41	17.40	13	19,560	0.07%
2024/07/31	3	18.15	13	18.16	18.10	-10	18,129	-0.06%
2024/07/30	14	16.98	4	16.86	17.15	10	16,614	0.06%
2024/07/29	10	16.05	1	16.05	16.05	9	14,071	0.06%
2024/07/26	6	14.59	6	14.53	14.60	0	13,619	0.00%
2024/07/22	0	0.00	1	16.55	16.90	-1	12,632	-0.01%
2024/07/18	0	0.00	1	16.50	16.35	-1	12,395	-0.01%
2024/07/15	0	0.00	2.4	16.85	16.95	-2.4	12,120	-0.02%
2024/07/11	0	0.00	3	16.50	16.20	-3	11,690	-0.03%
2024/07/09	5	18.39	5	18.39	18.00	0	10,923	0.00%
2024/07/04	3	16.23	1	16.50	16.50	2	9,502	0.02%
2024/07/03	0	0.00	3	14.93	15.00	-3	8,839	-0.03%
2024/07/02	12	13.52	9	13.62	13.65	3	8,031	0.04%
2024/07/01	4.1	12.13	2	12.40	12.45	2.1	5,766	0.04%
2024/06/28	2	11.05	0	0.00	11.35	2	5,104	0.04%
2024/06/27	0	0.00	1	10.35	10.35	-1	4,625	-0.02%
2024/05/28	0	0.00	1	9.25	9.30	-1	2,648	-0.04%
2024/05/16	10	8.42	0	0.00	8.42	10	1,550	0.64%
2024/05/03	0	0.00	0.2	7.58	7.63	-0.2	1,172	-0.01%
2024/04/24	0	0.00	1	7.33	7.34	-1	1,005	-0.10%
2024/03/25	0	0.00	0.7	7.83	7.84	-0.7	880	-0.08%
2024/02/21	0	0.00	20	7.96	7.95	-20	1,022	-1.96%
2024/01/17	1	7.86	0	0.00	7.84	1	1,019	0.10%
2023/12/06	5	8.80	0	0.00	8.67	5	911	0.55%
2023/11/27	0	0.00	0.4	8.06	8.11	-0.4	726	-0.06%
2023/09/06	0	0.00	0.1	8.54	8.54	-0.1	1,768	-0.01%
2023/06/08	0	0.00	1	10.00	9.98	-1	2,756	-0.04%
2023/06/06	0	0.00	1	9.92	9.88	-1	2,685	-0.04%
2023/06/02	0	0.00	0.5	9.86	9.91	-0.5	2,525	-0.02%
2023/05/26	0	0.00	1	9.38	9.32	-1	2,190	-0.05%
2023/05/25	2	9.79	0	0.00	9.83	2	2,076	0.10%
2022/12/14	0	0.00	0.1	8.15	8.13	-0.1	1,068	-0.01%
2022/12/09	0	0.00	1	8.07	8.16	-1	1,105	-0.09%
2022/12/07	0	0.00	1.4	8.19	8.13	-1.4	1,059	-0.13%
2022/12/06	0	0.00	2	8.05	7.96	-2	996	-0.20%
2022/11/28	1	7.30	0	0.00	7.30	1	876	0.11%
2022/11/21	0	0.00	10	7.33	7.31	-10	907	-1.10%
2022/11/18	1	7.32	0	0.00	7.30	1	911	0.11%
2022/11/10	1	7.34	0	0.00	7.35	1	1,053	0.09%
2022/09/08	0	0.00	5	8.10	8.15	-5	1,426	-0.35%
2022/08/26	0	0.00	10	8.53	8.53	-10	1,441	-0.69%
2022/08/15	10	8.31	0	0.00	8.32	10	1,145	0.87%
2022/07/01	0	0.00	2.9	7.56	7.25	-2.9	1,102	-0.26%
2022/06/27	0	0.00	1	8.11	8.20	-1	1,070	-0.09%
2022/05/09	0	0.00	10	8.74	8.74	-10	1,590	-0.63%
2022/04/06	0	0.00	1	9.12	9.13	-1	5,197	-0.02%
2022/02/22	1	9.50	0	0.00	9.50	1	6,642	0.02%
2022/02/16	0	0.00	0.4	9.69	9.70	-0.4	6,617	-0.01%
2022/01/13	2	10.00	0	0.00	10.00	2	6,126	0.03%
2022/01/05	2	11.25	1	11.55	11.25	1	5,463	0.02%
2021/12/30	16	11.73	0	0.00	11.75	16	4,470	0.36%
2021/12/29	10	11.20	2.1	11.25	11.25	7.9	3,769	0.21%
2021/12/28	1	10.20	0	0.00	10.25	1	3,205	0.03%
2021/12/27	0	0.00	5	10.00	10.25	-5	3,139	-0.16%
2021/12/24	10	9.99	0	0.00	9.97	10	3,049	0.33%
2021/12/13	0	0.00	0.2	9.79	9.82	-0.2	2,609	-0.01%
2021/11/29	5	9.11	0	0.00	9.11	5	1,823	0.27%
2021/11/25	0	0.00	0.3	9.38	9.44	-0.3	1,770	-0.02%
2021/11/03	0	0.00	1	9.80	9.77	-1	2,746	-0.04%
2021/09/30	1	9.64	0	0.00	9.64	1	3,403	0.03%
2021/09/17	0	0.00	2.7	9.60	9.62	-2.7	3,924	-0.07%
2021/09/03	0	0.00	0.5	9.84	9.88	-0.5	4,049	-0.01%
2021/09/02	0	0.00	0.5	9.83	9.90	-0.5	4,044	-0.01%
2021/08/12	0	0.00	5	10.20	10.15	-5	4,177	-0.12%
2021/08/11	5	10.60	0	0.00	10.65	5	4,159	0.12%
2021/08/06	0	0.00	3	11.40	11.40	-3	3,679	-0.08%
2021/07/16	0	0.00	100	10.00	9.95	-100	5,379	-1.86%
2021/07/14	0	0.00	5	9.76	9.72	-5	6,521	-0.08%
2021/07/01	0	0.00	2.6	10.07	10.15	-2.6	7,257	-0.04%
2021/06/28	50	9.33	5	9.33	9.32	45	7,271	0.62%
2021/06/25	0	0.00	5	9.45	9.42	-5	7,458	-0.07%
2021/06/21	50	9.32	0	0.00	9.31	50	7,686	0.65%
2021/06/02	10	10.20	0	0.00	10.10	10	7,873	0.13%
2021/05/27	0	0.00	3.9	9.63	9.45	-3.9	7,779	-0.05%
2021/05/20	0	0.00	1	9.18	9.20	-1	7,829	-0.01%
2021/05/17	1	8.50	36	8.37	8.37	-35	7,684	-0.46%
2021/05/14	0.1	9.49	0	0.00	9.30	0.1	7,592	0.00%
2021/05/12	1	10.00	0	0.00	9.95	1	7,372	0.01%
2021/05/07	0	0.00	2	11.15	11.25	-2	7,074	-0.03%
2021/05/06	0	0.00	21	10.77	10.85	-21	7,054	-0.30%
2021/05/04	18	11.19	0	0.00	11.15	18	6,914	0.26%
2021/05/03	0	0.00	52	12.18	11.95	-52	6,757	-0.77%
2021/04/28	0	0.00	2.7	12.70	12.80	-2.7	6,581	-0.04%
2021/04/27	3	12.55	4	12.55	12.60	-1	6,603	-0.02%
2021/04/26	14	12.73	20	12.74	12.80	-6	6,606	-0.09%
2021/04/23	1	12.25	0	0.00	12.20	1	6,475	0.02%
2021/04/22	8	12.71	5	12.10	12.10	3	6,339	0.05%
2021/04/21	55	13.68	10.8	13.30	13.35	44.2	5,837	0.76%
2021/04/20	0	0.00	0.1	12.90	12.90	-0.1	5,116	0.00%
2021/04/15	0	0.00	10.8	11.15	11.15	-10.8	4,514	-0.24%
2021/04/14	0	0.00	0.2	11.10	11.10	-0.2	4,503	0.00%
2021/04/13	0.9	10.95	0	0.00	11.00	0.9	4,482	0.02%
2021/04/06	0	0.00	1	10.90	10.80	-1	4,131	-0.02%
2021/03/30	5	10.70	0	0.00	10.75	5	4,362	0.11%
2021/03/12	0.7	10.15	0	0.00	10.20	0.7	5,115	0.01%
2021/03/04	0	0.00	1	10.30	10.30	-1	6,734	-0.01%
2021/02/26	0.2	10.40	0	0.00	10.45	0.2	7,239	0.00%
2021/02/23	0	0.00	0.7	10.50	10.60	-0.7	7,284	-0.01%
2021/02/22	0	0.00	1	10.45	10.45	-1	7,350	-0.01%
2021/02/05	0.2	9.95	0	0.00	9.91	0.2	7,387	0.00%
2021/02/03	0	0.00	1	10.25	10.15	-1	7,320	-0.01%
2021/02/01	1	10.10	0	0.00	10.15	1	7,348	0.01%
2021/01/29	0	0.00	1	10.15	10.15	-1	7,378	-0.01%
2021/01/26	0	0.00	1	10.40	10.30	-1	7,448	-0.01%
2021/01/25	1	10.35	2.3	10.44	10.40	-1.3	7,451	-0.02%
2021/01/21	0	0.00	5	10.45	10.35	-5	7,446	-0.07%
2021/01/19	0	0.00	53	10.30	11.20	-53	7,358	-0.72%
2021/01/18	1	10.25	49	10.30	10.20	-48	7,326	-0.66%
2021/01/15	1	10.30	0	0.00	10.30	1	7,334	0.01%
2021/01/14	0	0.00	100	10.60	10.50	-100	7,375	-1.36%
2021/01/12	0	0.00	20	10.46	10.35	-20	7,503	-0.27%
2021/01/11	0	0.00	42	10.63	10.60	-42	7,617	-0.55%
2021/01/08	2	10.50	0	0.00	10.65	2	7,992	0.03%
2021/01/07	82	10.69	5	10.75	10.65	77	8,153	0.94%
2021/01/06	3	10.68	0	0.00	10.60	3	8,144	0.04%
2021/01/05	65	10.80	9	10.79	10.85	56	8,141	0.69%
2021/01/04	3	10.85	0	0.00	10.90	3	8,296	0.04%
2020/12/31	106	10.93	0	0.00	10.90	106	8,498	1.25%	大買/鉅額交易
2020/12/29	22	11.10	0	0.00	11.05	22	8,752	0.25%
2020/12/25	0	0.00	20	11.41	11.35	-20	8,937	-0.22%
2020/12/24	0	0.00	85	11.60	11.55	-85	8,998	-0.94%
2020/12/23	73	10.79	0	0.00	11.05	73	8,876	0.82%
2020/12/22	30	10.90	0	0.00	10.65	30	8,902	0.34%
2020/12/21	0	0.00	1	11.00	10.95	-1	9,078	-0.01%
2020/12/15	0	0.00	1	10.75	10.65	-1	9,633	-0.01%
2020/12/11	1	11.25	1	11.55	10.90	0	9,948	0.00%
2020/12/10	1	11.60	0	0.00	11.45	1	10,159	0.01%
2020/12/09	1	11.70	0	0.00	11.75	1	10,542	0.01%
2020/12/07	10	12.30	1	12.30	12.30	9	11,057	0.08%
2020/12/01	0	0.00	2	11.15	11.40	-2	10,667	-0.02%
2020/11/27	1	11.15	0	0.00	11.20	1	10,355	0.01%
2020/11/19	0	0.00	1.1	10.65	10.80	-1.1	10,348	-0.01%
2020/11/18	1	10.55	4	10.49	10.60	-3	10,504	-0.03%
2020/11/17	3	10.32	4	10.45	10.30	-1	10,527	-0.01%
2020/11/16	4	10.38	0	0.00	10.35	4	10,691	0.04%
2020/11/13	0	0.00	1	10.40	10.50	-1	11,339	-0.01%
2020/11/12	1	10.35	2	10.50	10.40	-1	11,765	-0.01%
2020/11/11	2	10.38	1	10.55	10.35	1	11,900	0.01%
2020/11/09	1	10.65	1	10.80	10.60	0	11,936	0.00%
2020/11/06	1	10.60	1	10.80	10.70	0	12,028	0.00%
2020/11/05	1	10.45	1	10.55	10.85	0	12,035	0.00%
2020/11/04	1	10.45	2	10.60	10.40	-1	11,987	-0.01%
2020/11/03	1.1	10.40	5	10.47	10.45	-3.9	12,058	-0.03%
2020/11/02	6	10.31	3	10.60	10.30	3	12,074	0.02%
2020/10/30	3	10.43	2	10.65	10.40	1	12,130	0.01%
2020/10/29	2	10.45	1.7	10.57	10.50	0.3	12,205	0.00%
2020/10/28	1	10.65	5	10.69	10.70	-4	12,258	-0.03%
2020/10/27	5.2	10.62	5	10.75	10.55	0.2	12,277	0.00%
2020/10/26	5	10.55	6	10.65	10.50	-1	12,347	-0.01%
2020/10/23	3	10.75	4	10.81	10.80	-1	12,336	-0.01%
2020/10/22	7.7	10.90	6	10.97	10.75	1.7	12,372	0.01%
2020/10/21	6.2	11.24	0	0.00	11.10	6.2	12,432	0.05%
2020/10/19	0	0.00	4	11.80	11.75	-4	12,444	-0.03%
2020/10/16	5	11.24	3.4	11.38	11.70	1.6	12,426	0.01%
2020/10/15	3	10.32	6.7	10.48	11.35	-3.7	12,199	-0.03%
2020/10/14	4	10.35	2	10.45	10.35	2	12,315	0.02%
2020/10/13	4	10.43	3	10.43	10.35	1	12,609	0.01%
2020/10/12	3	10.93	4	11.08	10.80	-1	13,172	-0.01%
2020/09/28	8	5.54	10	5.61	5.53	-2	13,380	-0.01%
2020/09/25	10	5.82	2	5.92	5.64	8	13,275	0.06%
2020/09/24	2	5.75	8	5.87	5.81	-6	13,135	-0.05%
2020/09/23	10	6.02	16	6.05	6.00	-6	13,040	-0.05%
2020/09/22	16	6.01	15	6.04	6.00	1	13,076	0.01%
2020/09/21	15	6.08	10	6.09	6.01	5	13,134	0.04%
2020/09/18	10	6.12	18	6.16	6.11	-8	13,122	-0.06%
2020/09/17	18	6.20	11	6.24	6.18	7	13,170	0.05%
2020/09/16	7	6.31	2	6.30	6.29	5	13,261	0.04%
2020/09/15	3	6.23	2	6.24	6.36	1	13,174	0.01%
2020/09/14	3	6.33	4	6.49	6.35	-1	12,959	-0.01%
2020/09/11	2	6.50	0	0.00	6.43	2	12,898	0.02%
2020/09/10	10	6.47	0	0.00	6.42	10	12,756	0.08%
2020/09/09	12	6.44	2	6.32	6.40	10	12,649	0.08%
2020/09/08	1	6.21	2	6.52	6.25	-1	12,571	-0.01%
2020/09/07	12	6.72	29	6.69	6.54	-17	12,413	-0.14%
2020/09/04	3	6.52	4	6.35	6.51	-1	12,147	-0.01%
2020/09/03	24	6.59	3	6.34	6.69	21	11,812	0.18%
2020/09/02	2	6.02	50	5.97	6.18	-48	10,890	-0.44%
2020/09/01	0	0.00	2	5.93	6.01	-2	10,833	-0.02%
2020/08/31	52	5.90	2	5.89	5.87	50	10,824	0.46%
2020/08/28	7	6.00	2	6.02	5.92	5	10,883	0.05%
2020/08/27	9	6.10	3	5.96	6.12	6	10,860	0.06%
2020/08/25	3	5.94	0	0.00	5.85	3	10,518	0.03%
2020/08/24	15	5.70	0	0.00	5.69	15	10,517	0.14%
2020/08/20	0	0.00	7	5.64	5.55	-7	10,736	-0.07%
2020/08/19	0	0.00	15	5.95	5.89	-15	10,655	-0.14%
2020/08/17	5	6.01	2.9	6.07	6.07	2.1	10,739	0.02%
2020/08/14	2	5.87	3	6.02	6.04	-1	10,833	-0.01%
2020/08/13	2	5.96	2	5.90	5.77	0	11,006	0.00%
2020/08/12	2	5.89	3	5.85	5.88	-1	11,446	-0.01%
2020/08/11	13	6.23	112	6.25	5.94	-99	12,223	-0.81%	大賣/
2020/08/10	2	5.72	2	5.83	6.13	0	11,838	0.00%
2020/08/07	2	5.74	0	0.00	5.58	2	11,704	0.02%
2020/08/04	0	0.00	10	5.45	5.54	-10	12,581	-0.08%
2020/08/03	10	5.38	8	5.45	5.37	2	12,865	0.02%
2020/07/31	3	5.40	2	5.45	5.36	1	12,874	0.01%
2020/07/30	7	5.26	5	5.27	5.45	2	12,845	0.02%
2020/07/29	2	5.22	6	5.21	5.20	-4	12,752	-0.03%
2020/07/28	104	5.15	6	5.16	5.16	98	12,758	0.77%	大買/
2020/07/27	7	5.23	5	5.26	5.20	2	12,756	0.02%
2020/07/24	3	5.48	6	5.42	5.39	-3	12,716	-0.02%
2020/07/23	9	5.62	9	5.67	5.60	0	12,657	0.00%
2020/07/22	17	5.55	3.8	5.58	5.65	13.2	12,643	0.10%
2020/07/21	3	5.47	9	5.55	5.48	-6	12,557	-0.05%
2020/07/20	8	5.45	15	5.48	5.45	-7	12,522	-0.06%
2020/07/17	10.9	5.51	2	5.59	5.41	8.9	12,490	0.07%
2020/07/16	7	5.62	12	5.61	5.61	-5	12,411	-0.04%
2020/07/15	12	5.76	11	5.82	5.63	1	12,360	0.01%
2020/07/14	5	5.77	3	5.74	5.77	2	12,309	0.02%
2020/07/13	9	5.94	13	5.99	5.92	-4	12,195	-0.03%
2020/07/10	13	5.97	7	6.23	5.90	6	12,102	0.05%
2020/07/09	7	5.81	2	5.88	5.77	5	11,802	0.04%
2020/07/08	2	6.16	18	6.07	6.12	-16	11,498	-0.14%
2020/07/07	18	5.49	61	5.48	5.84	-43	10,895	-0.39%
2020/07/06	10	5.31	7	5.30	5.31	3	10,586	0.03%
2020/07/03	8	5.26	1	5.33	5.23	7	10,535	0.07%
2020/07/01	1	5.27	3	5.33	5.30	-2	10,472	-0.02%
2020/06/30	3	5.22	6	5.07	5.24	-3	10,311	-0.03%
2020/06/29	2	5.01	0	0.00	5.01	2	10,136	0.02%
2020/06/24	2	5.11	0	0.00	5.04	2	10,025	0.02%
2020/06/23	0	0.00	3	5.14	5.14	-3	9,827	-0.03%
2020/06/22	5	5.41	6	5.41	5.31	-1	9,634	-0.01%
2020/06/19	3	5.46	2	5.56	5.42	1	9,571	0.01%
2020/06/18	2	5.41	3	5.46	5.50	-1	9,572	-0.01%
2020/06/17	6	5.59	2	5.50	5.54	4	9,597	0.04%
2020/06/16	2	5.56	6	5.54	5.54	-4	9,633	-0.04%
2020/06/15	6	5.35	0	0.00	5.36	6	9,710	0.06%
2020/06/12	0	0.00	13	5.34	5.47	-13	9,683	-0.13%
2020/06/11	23	5.72	11	5.89	5.66	12	9,694	0.12%
2020/06/10	11	5.84	19	5.67	5.84	-8	9,621	-0.08%
2020/06/09	5	5.71	3	5.73	5.70	2	9,608	0.02%
2020/06/08	17	5.82	16	5.90	5.74	1	9,640	0.01%
2020/06/05	15	5.85	9	5.91	5.81	6	9,576	0.06%
2020/06/04	10	5.84	9	5.97	5.84	1	9,557	0.01%
2020/06/03	9	5.77	10	5.75	5.87	-1	9,500	-0.01%
2020/06/02	7	5.68	3	5.74	5.66	4	9,359	0.04%
2020/06/01	6	5.66	6	5.73	5.66	0	9,332	0.00%
2020/05/29	5	5.63	9	5.68	5.69	-4	9,279	-0.04%
2020/05/28	6	5.64	7	5.84	5.61	-1	9,182	-0.01%
2020/05/27	11	5.81	14	5.83	5.80	-3	9,089	-0.03%
2020/05/26	3	5.55	5	5.59	5.59	-2	8,919	-0.02%
2020/05/25	15	5.64	23	5.64	5.57	-8	8,848	-0.09%
2020/05/22	19	5.69	12	5.75	5.70	7	8,761	0.08%
2020/05/21	10	5.77	12	5.85	5.62	-2	8,606	-0.02%
2020/05/20	14	5.54	10	5.74	5.95	4	8,366	0.05%
2020/05/19	10	5.86	0	0.00	5.79	10	7,940	0.13%
2020/05/18	4	6.56	12	6.51	6.40	-8	7,425	-0.11%
2020/05/15	9	7.10	0	0.00	7.10	9	6,484	0.14%
2020/05/14	4	6.46	0	0.00	6.46	4	6,211	0.06%
2020/05/13	2	5.80	0	0.00	5.88	2	5,918	0.03%
2020/05/12	10	5.35	1	5.29	5.35	9	5,527	0.16%
2020/05/11	0	0.00	12	4.69	4.87	-12	5,085	-0.24%
2020/05/08	10	4.64	0	0.00	4.43	10	4,875	0.21%
2020/05/07	2	4.80	3	4.88	4.84	-1	4,499	-0.02%
2020/05/05	1	4.88	0	0.00	4.91	1	4,515	0.02%
2020/05/04	2	4.90	0	0.00	4.90	2	4,537	0.04%
2020/04/30	0.9	5.00	6	5.04	5.04	-5.1	4,592	-0.11%
2020/04/29	6	4.97	6	5.03	4.99	0	4,634	0.00%
2020/04/28	6	4.97	1	5.12	4.99	5	4,652	0.11%
2020/04/27	0.9	4.97	3	4.93	5.00	-2.1	4,717	-0.04%
2020/04/24	2	4.77	0.1	4.78	4.79	1.9	4,701	0.04%
2020/04/23	1	4.76	2	4.85	4.79	-1	4,722	-0.02%
2020/04/22	2	4.67	6	4.66	4.70	-4	4,704	-0.09%
2020/04/21	5.1	4.71	0	0.00	4.63	5.1	4,683	0.11%
2020/04/17	0.9	4.95	0	0.00	4.99	0.9	4,617	0.02%
2020/04/10	0	0.00	15	4.84	4.84	-15	4,574	-0.33%
2020/04/08	0	0.00	5	4.62	4.82	-5	4,523	-0.11%
2020/04/07	5	4.50	0	0.00	4.52	5	4,451	0.11%
2020/04/06	0	0.00	5	4.33	4.33	-5	4,416	-0.11%
2020/04/01	5	4.31	3	4.29	4.39	2	4,439	0.05%
2020/03/31	3	4.29	0	0.00	4.24	3	4,415	0.07%
2020/03/30	0	0.00	50	4.27	4.23	-50	4,397	-1.14%
2020/03/27	15	4.15	0	0.00	4.15	15	4,342	0.35%
2020/03/23	0	0.00	4	3.89	3.98	-4	4,365	-0.09%
2020/03/18	3	3.90	0	0.00	3.82	3	4,616	0.06%
2020/03/12	4	4.84	80	4.52	4.50	-76	4,522	-1.68%
2020/03/11	0	0.00	2	5.05	4.90	-2	4,477	-0.04%
2020/03/10	0	0.00	3	4.92	4.95	-3	4,460	-0.07%
2020/03/06	3	5.24	0	0.00	5.22	3	4,367	0.07%
2020/03/05	1	5.28	2	5.35	5.32	-1	4,446	-0.02%
2020/03/02	3	5.17	0	0.00	5.23	3	4,522	0.07%
2020/02/25	0	0.00	10	5.64	5.63	-10	4,651	-0.21%
2020/02/24	3.9	5.85	0	0.00	5.76	3.9	4,677	0.08%
2020/02/20	6	5.93	7	5.99	5.94	-1	4,693	-0.02%
2020/02/19	3	5.89	0	0.00	5.90	3	4,714	0.06%
2020/02/18	1	5.95	3	5.97	5.94	-2	4,753	-0.04%
2020/02/17	5	5.90	5	5.95	5.88	0	4,803	0.00%
2020/02/14	2	5.95	0	0.00	5.96	2	4,800	0.04%
2020/02/13	4	6.00	2	6.06	5.99	2	4,853	0.04%
2020/02/12	1.7	5.99	3	6.05	6.01	-1.3	4,916	-0.03%
2020/02/11	0	0.00	2	6.01	6.00	-2	4,895	-0.04%
2020/02/10	2	5.86	2	5.93	5.88	0	4,894	0.00%
2020/02/07	44	5.97	0	0.00	5.96	44	4,912	0.90%
2020/02/06	0	0.00	5	6.15	6.12	-5	4,918	-0.10%
2020/02/05	2	5.86	0	0.00	5.87	2	4,979	0.04%
2020/02/04	0	0.00	22	5.75	5.90	-22	5,053	-0.44%
2020/02/03	23	5.41	154	5.39	5.55	-131	4,990	-2.62%	大賣/鉅額交易
2020/01/31	8	5.93	5	6.06	5.86	3	4,906	0.06%
2020/01/30	6	6.00	4	6.07	5.99	2	4,890	0.04%
2020/01/20	26	6.64	6	6.66	6.65	20	4,809	0.42%
2020/01/17	6	6.73	6	6.78	6.71	0	4,781	0.00%
2020/01/16	0.9	6.69	0	0.00	6.73	0.9	4,788	0.02%
2020/01/15	5	6.74	3	6.78	6.76	2	4,805	0.04%
2020/01/14	3	6.73	5	6.78	6.74	-2	4,824	-0.04%
2020/01/13	2	6.72	2	6.77	6.70	0	4,876	0.00%
2020/01/10	5	6.77	4	6.83	6.73	1	4,902	0.02%
2020/01/09	4	6.79	4	6.83	6.78	0	4,910	0.00%
2020/01/08	0	0.00	50	6.77	6.71	-50	4,936	-1.01%
2020/01/06	1	6.78	0	0.00	6.80	1	4,938	0.02%
2020/01/03	4	7.12	1	7.16	7.02	3	4,869	0.06%
2019/12/26	1	7.12	2	7.19	7.16	-1	5,135	-0.02%
2019/12/24	2	7.11	1	7.17	7.10	1	5,254	0.02%
2019/12/23	0	0.00	4	7.08	7.08	-4	5,252	-0.08%
2019/12/20	20	7.08	0	0.00	7.07	20	5,265	0.38%
2019/12/18	1	7.13	2	7.19	7.18	-1	5,243	-0.02%
2019/12/17	1.9	7.20	0	0.00	7.25	1.9	5,187	0.04%
2019/12/16	0	0.00	20	7.46	7.49	-20	5,088	-0.39%
2019/12/13	0.5	7.15	20	7.23	7.19	-19.5	4,858	-0.40%
2019/12/10	0	0.00	3	7.00	7.10	-3	4,633	-0.06%
2019/12/09	3.9	6.94	0	0.00	6.98	3.9	4,593	0.08%
2019/12/06	0	0.00	2	6.99	6.98	-2	4,590	-0.04%
2019/12/05	2	6.94	2	6.99	6.93	0	4,580	0.00%
2019/12/03	2	6.98	0	0.00	7.03	2	4,992	0.04%
2019/11/28	0	0.00	10	6.99	7.04	-10	5,477	-0.18%
2019/11/27	2	6.92	2	6.99	6.92	0	5,468	0.00%
2019/11/26	0	0.00	2	7.03	6.92	-2	5,457	-0.04%
2019/11/25	12	7.07	1	6.95	7.06	11	5,383	0.20%
2019/11/22	1	6.87	7	6.94	6.90	-6	5,226	-0.11%
2019/11/21	3	7.01	2	6.90	6.88	1	5,237	0.02%
2019/11/20	2	7.01	6	7.05	7.05	-4	5,203	-0.08%
2019/11/19	8	7.03	3	7.03	7.01	5	5,245	0.10%
2019/11/18	6	7.05	13	7.09	7.09	-7	5,228	-0.13%
2019/11/15	0.5	6.96	2	7.04	7.00	-1.5	5,286	-0.03%
2019/11/14	10	7.14	4	7.15	7.05	6	5,320	0.11%
2019/11/13	6	7.33	2	7.40	7.32	4	5,256	0.08%
2019/11/12	2	7.37	3	7.41	7.35	-1	5,284	-0.02%
2019/11/11	2	7.48	0	0.00	7.44	2	5,234	0.04%
2019/11/06	2	8.02	2	8.09	7.90	0	5,130	0.00%
2019/11/05	2	8.08	0	0.00	8.03	2	5,142	0.04%
2019/11/04	0	0.00	2	8.06	8.02	-2	5,174	-0.04%
2019/10/29	2	8.23	0	0.00	8.22	2	4,954	0.04%
2019/10/25	2	8.37	0	0.00	8.35	2	4,993	0.04%
2019/10/24	0	0.00	10	8.43	8.37	-10	4,991	-0.20%
2019/10/17	0	0.00	17	8.39	8.41	-17	5,462	-0.31%
2019/10/16	2	8.42	0	0.00	8.37	2	5,477	0.04%
2019/10/04	20	8.88	0	0.00	8.77	20	5,300	0.38%
2019/10/01	0	0.00	10	9.03	8.79	-10	5,056	-0.20%
2019/09/18	0	0.00	10	8.91	9.04	-10	4,849	-0.21%
2019/09/16	0	0.00	2	8.64	8.65	-2	4,790	-0.04%
2019/09/06	10	9.17	0	0.00	9.06	10	4,769	0.21%
2019/09/05	20	9.26	0	0.00	9.13	20	4,741	0.42%
2019/09/04	30	9.54	45	9.53	9.75	-15	4,545	-0.33%
2019/09/03	5	8.73	0	0.00	8.88	5	4,129	0.12%
2019/08/30	0	0.00	5	8.60	8.54	-5	4,053	-0.12%
2019/08/27	20	8.56	0	0.00	8.53	20	4,045	0.49%
2019/08/20	5	9.00	0	0.00	8.87	5	4,209	0.12%
2019/08/19	10	8.86	2	8.57	8.79	8	4,153	0.19%
2019/08/16	2	8.52	2	8.60	8.50	0	4,107	0.00%
2019/08/15	2	8.47	0	0.00	8.49	2	4,160	0.05%
2019/08/06	0	0.00	2	8.53	8.95	-2	4,518	-0.04%
2019/08/05	1	8.52	3	8.58	8.53	-2	4,612	-0.04%
2019/08/02	4	8.61	2	8.62	8.51	2	4,660	0.04%
2019/08/01	2	8.73	4	8.79	8.72	-2	4,723	-0.04%
2019/07/31	4	8.74	2	8.84	8.74	2	4,771	0.04%
2019/07/30	2	8.79	4	8.85	8.81	-2	4,797	-0.04%
2019/07/29	2	9.00	0	0.00	8.96	2	4,815	0.04%
2019/07/26	2	9.10	4	9.18	9.10	-2	4,782	-0.04%
2019/07/25	4	9.12	6	9.14	9.09	-2	4,767	-0.04%
2019/07/24	4	9.01	0	0.00	9.21	4	4,753	0.08%
2019/07/22	0	0.00	5	9.48	9.48	-5	4,604	-0.11%
2019/07/09	10	8.68	0	0.00	8.68	10	5,012	0.20%
2019/07/05	0	0.00	12	9.10	9.05	-12	5,071	-0.24%
2019/06/25	0	0.00	0.5	9.08	9.12	-0.5	5,864	-0.01%
2019/06/10	0	0.00	1	8.50	8.87	-1	7,951	-0.01%
2019/06/05	0	0.00	50.4	8.57	8.46	-50.4	8,022	-0.63%
2019/05/29	0.2	8.78	0	0.00	8.78	0.2	8,003	0.00%
2019/05/24	0	0.00	50	8.30	8.29	-50	8,460	-0.59%
2019/05/23	0	0.00	20	8.11	8.25	-20	8,466	-0.24%
2019/05/17	6.2	8.30	0	0.00	8.21	6.2	8,436	0.07%
2019/05/15	0	0.00	0.5	8.96	8.96	-0.5	8,373	-0.01%
2019/05/14	0	0.00	21	8.34	8.65	-21	8,346	-0.25%
2019/05/13	5	9.10	0	0.00	8.72	5	8,332	0.06%
2019/05/10	6	9.40	0	0.00	9.42	6	8,227	0.07%
2019/05/09	20	9.31	0	0.00	9.21	20	8,185	0.24%
2019/05/07	10	10.00	10	10.10	10.00	0	8,134	0.00%
2019/05/02	4	10.30	0	0.00	10.25	4	8,147	0.05%
2019/04/29	20	10.20	0	0.00	10.35	20	8,233	0.24%
2019/04/22	0	0.00	50	10.85	10.85	-50	8,609	-0.58%
2019/04/18	40	11.00	0	0.00	10.90	40	8,654	0.46%
2019/04/17	0	0.00	20	11.45	11.40	-20	8,525	-0.23%
2019/04/10	0	0.00	1	11.10	11.10	-1	8,785	-0.01%
2019/04/09	20	11.00	0	0.00	10.90	20	8,731	0.23%
2019/04/02	0	0.00	1.5	11.17	11.15	-1.5	9,159	-0.02%
2019/04/01	0	0.00	1	11.45	11.20	-1	9,330	-0.01%
2019/03/29	1	11.35	0	0.00	11.35	1	9,361	0.01%
2019/03/27	0	0.00	34	11.50	11.75	-34	9,897	-0.34%
2019/03/26	0	0.00	1	11.55	11.75	-1	10,199	-0.01%
2019/03/25	1	11.35	0	0.00	11.35	1	10,238	0.01%
2019/03/22	0	0.00	1	11.85	11.65	-1	10,313	-0.01%
2019/03/21	1	11.70	0	0.00	11.70	1	10,209	0.01%
2019/03/19	0	0.00	5	12.05	11.35	-5	10,308	-0.05%
2019/03/15	10	11.80	1	11.85	11.85	9	9,940	0.09%
2019/03/14	0	0.00	31	12.00	12.10	-31	9,624	-0.32%
2019/03/05	2	10.85	0.7	10.80	10.85	1.3	11,253	0.01%
2019/02/26	32	11.13	0	0.00	11.10	32	11,271	0.28%
2019/02/25	3	11.60	20	11.70	11.65	-17	11,171	-0.15%
2019/01/17	10	11.25	0	0.00	11.20	10	13,909	0.07%
2019/01/15	0	0.00	0.7	11.60	11.70	-0.7	13,742	-0.01%
2019/01/10	2	11.50	0	0.00	11.40	2	13,861	0.01%
2019/01/04	0	0.00	1	11.15	11.20	-1	14,968	-0.01%
2019/01/03	0	0.00	4	11.70	11.50	-4	15,096	-0.03%
2018/12/28	2	10.75	1	10.75	10.80	1	15,416	0.01%
2018/12/26	0.4	10.80	7	10.82	10.70	-6.6	16,006	-0.04%
2018/12/25	15	10.70	3	10.70	10.70	12	15,982	0.08%
2018/12/24	20	11.75	0.5	11.70	11.70	19.5	15,587	0.13%
2018/12/22	21	12.10	0	0.00	12.05	21	15,417	0.14%
2018/12/21	10	12.55	0	0.00	12.45	10	15,434	0.06%
2018/12/20	20	12.10	0	0.00	12.30	20	15,074	0.13%
2018/12/19	2	12.20	20.2	12.30	12.30	-18.2	14,853	-0.12%
2018/12/14	0	0.00	47	11.61	11.80	-47	15,373	-0.31%
2018/12/07	0	0.00	4	11.80	12.40	-4	16,260	-0.02%
2018/12/03	0.5	12.50	1	12.50	12.60	-0.5	16,245	0.00%
2018/11/30	1	11.80	1	12.40	12.45	0	16,311	0.00%
2018/11/29	0	0.00	21	11.75	11.75	-21	15,856	-0.13%
2018/11/26	20	10.15	1	10.35	10.20	19	16,448	0.12%
2018/11/21	1	10.65	1	10.60	10.65	0	17,804	0.00%
2018/11/20	0	0.00	1	10.70	10.65	-1	18,116	-0.01%
2018/11/16	4	10.85	0	0.00	10.85	4	19,036	0.02%
2018/11/15	0.7	10.90	0	0.00	10.90	0.7	19,319	0.00%
2018/11/13	1	10.70	0	0.00	10.65	1	19,154	0.01%
2018/11/06	0	0.00	24.4	10.73	10.75	-24.4	18,968	-0.13%
2018/11/05	1	9.75	0	0.00	10.05	1	18,809	0.01%
2018/11/02	0	0.00	5	10.35	10.00	-5	18,887	-0.03%
2018/11/01	5	10.00	20	9.94	10.25	-15	18,971	-0.08%
2018/10/31	0	0.00	5	9.42	9.90	-5	19,004	-0.03%
2018/10/30	4	8.90	46	8.82	9.00	-42	19,032	-0.22%
2018/10/26	8	9.55	11	9.83	9.22	-3	19,314	-0.02%
2018/10/25	21	9.82	12	9.78	9.60	9	19,799	0.05%
2018/10/24	6	10.22	5	10.33	10.20	1	20,151	0.00%
2018/10/23	4	10.35	0.1	10.25	10.25	3.9	20,632	0.02%
2018/10/22	4	10.30	4	10.60	10.55	0	21,035	0.00%
2018/10/19	64	10.71	11	10.20	10.75	53	21,499	0.25%
2018/10/18	11	10.56	6	10.77	10.60	5	22,055	0.02%
2018/10/17	10	10.64	0	0.00	10.55	10	22,715	0.04%
2018/10/16	0	0.00	9	10.72	11.00	-9	22,987	-0.04%
2018/10/15	9	10.49	6	10.43	10.50	3	23,722	0.01%
2018/10/12	10	9.96	12	9.89	10.45	-2	23,974	-0.01%
2018/10/11	9	9.50	4	9.57	9.50	5	23,797	0.02%
2018/10/09	6	10.67	15	10.65	10.55	-9	23,993	-0.04%
2018/10/08	18	10.44	7	10.93	10.25	11	24,133	0.05%
2018/10/05	2	11.30	0	0.00	11.25	2	24,601	0.01%
2018/10/04	2	12.60	0	0.00	12.50	2	24,529	0.01%
2018/10/03	2	13.03	0	0.00	12.95	2	24,981	0.01%
2018/10/02	0	0.00	2	13.70	13.35	-2	25,311	-0.01%
2018/10/01	2	13.53	1	13.80	13.50	1	25,824	0.00%
2018/09/28	1	13.35	0	0.00	13.70	1	26,936	0.00%
2018/09/27	0	0.00	2	13.75	13.55	-2	28,547	-0.01%
2018/09/26	0	0.00	2	14.45	14.35	-2	29,047	-0.01%
2018/09/25	1	14.50	0	0.00	14.50	1	30,335	0.00%
2018/09/21	2	14.98	1	13.90	14.90	1	31,472	0.00%
2018/09/20	1	12.70	6	12.82	13.90	-5	31,397	-0.02%
2018/09/19	7	12.47	9	12.63	12.65	-2	31,418	-0.01%
2018/09/18	9	12.67	2	12.93	12.55	7	31,458	0.02%
2018/09/17	3	13.35	0	0.00	13.35	3	31,507	0.01%
2018/09/05	34	10.70	4	10.89	10.75	30	31,617	0.09%
2018/09/04	3	10.55	2	10.35	10.75	1	31,469	0.00%
2018/09/03	2	10.25	0	0.00	10.40	2	31,613	0.01%
2018/08/28	2	11.40	1	11.50	11.25	1	34,606	0.00%
2018/08/27	1	10.75	2	10.83	10.90	-1	35,662	0.00%
2018/08/24	2	10.88	2	11.20	10.85	0	37,687	0.00%
2018/08/23	2	11.10	3	11.25	10.95	-1	38,272	0.00%
2018/08/22	3	10.02	0	0.00	11.40	3	39,131	0.01%
2018/08/17	35	11.55	35	11.60	11.40	0	39,693	0.00%
2018/08/16	0	0.00	11	10.00	10.55	-11	39,336	-0.03%
2018/08/15	8	9.56	8	9.71	9.60	0	39,603	0.00%
2018/08/14	23	9.96	15	10.19	10.35	8	40,513	0.02%
2018/08/13	54	10.83	0	0.00	10.80	54	40,113	0.13%
2018/08/10	0	0.00	3	12.07	12.00	-3	39,972	-0.01%
2018/08/09	3	13.15	3	13.25	12.95	0	40,260	0.00%
2018/08/08	3	13.05	4	13.20	13.10	-1	41,338	0.00%
2018/08/07	9	12.82	1	13.00	12.90	8	41,468	0.02%
2018/08/06	14	13.35	3	13.55	13.45	11	41,792	0.03%
2018/08/03	33	13.74	0	0.00	13.90	33	43,269	0.08%
2018/07/31	10	14.35	0	0.00	14.70	10	45,991	0.02%
2018/07/30	22	14.73	4	15.25	14.65	18	45,896	0.04%
2018/07/27	0	0.00	10.7	15.19	15.20	-10.7	45,824	-0.02%
2018/07/26	30	14.63	0	0.00	14.60	30	45,953	0.07%
2018/07/25	11	15.00	5	14.95	14.85	6	46,184	0.01%
2018/07/23	26	14.90	5	14.33	14.90	21	46,029	0.05%
2018/07/20	21	14.63	0	0.00	14.45	21	46,309	0.05%
2018/07/19	0	0.00	1	15.55	15.40	-1	46,882	0.00%
2018/07/18	10	15.25	0	0.00	14.90	10	46,468	0.02%
2018/07/17	23	15.78	0	0.00	15.50	23	46,123	0.05%
2018/07/16	3	16.38	10	16.90	16.15	-7	45,621	-0.02%
2018/07/13	0	0.00	22	16.61	16.75	-22	45,003	-0.05%
2018/07/12	12	15.79	3	15.87	15.60	9	44,392	0.02%
2018/07/11	21	15.99	1	16.05	15.55	20	44,173	0.05%
2018/07/10	0	0.00	21	14.72	15.05	-21	43,593	-0.05%
2018/07/09	20	13.60	0	0.00	13.70	20	43,706	0.05%
2018/07/06	5	13.55	6	13.98	13.95	-1	44,429	0.00%
2018/07/04	0	0.00	11	14.68	14.35	-11	44,216	-0.02%
2018/07/03	5	14.00	11	14.01	13.65	-6	43,329	-0.01%
2018/07/02	40	14.03	0	0.00	13.70	40	42,882	0.09%
2018/06/29	1	15.20	0	0.00	14.65	1	42,332	0.00%
2018/06/28	1	15.05	0	0.00	15.00	1	41,940	0.00%
2018/06/27	4	14.55	1	15.35	14.55	3	41,426	0.01%
2018/06/26	9.4	14.59	14	13.56	15.05	-4.6	40,386	-0.01%
2018/06/25	12.4	14.60	25	14.84	14.60	-12.6	38,673	-0.03%
2018/06/22	106	16.44	2	16.28	16.20	104	38,095	0.27%	大買/鉅額交易
2018/06/21	20	17.94	0	0.00	17.95	20	36,866	0.05%
2018/06/20	30	16.65	0	0.00	17.80	30	35,806	0.08%
2018/06/19	10	18.45	2	18.20	18.45	8	36,024	0.02%
2018/06/15	0	0.00	50	17.37	17.70	-50	36,071	-0.14%
2018/06/14	0	0.00	7	16.14	16.45	-7	35,935	-0.02%
2018/06/13	0	0.00	7	16.70	15.65	-7	35,583	-0.02%
2018/06/11	0	0.00	10	17.75	17.75	-10	34,863	-0.03%
2018/06/08	0	0.00	5	16.75	17.10	-5	34,505	-0.01%
2018/06/07	0	0.00	3	18.10	16.45	-3	33,747	-0.01%
2018/06/06	19	18.25	9	18.39	18.25	10	32,935	0.03%
2018/06/05	6	19.52	4.7	18.97	19.45	1.3	32,562	0.00%
2018/06/04	32	16.50	37.8	17.55	17.90	-5.8	30,655	-0.02%
2018/06/01	33	15.66	17	15.82	16.30	16	29,250	0.05%
2018/05/31	2	14.93	43	15.40	15.40	-41	27,078	-0.15%
2018/05/30	8	13.53	49	13.78	14.00	-41	26,186	-0.16%
2018/05/29	8	12.51	4.8	12.10	12.75	3.2	24,891	0.01%
2018/05/28	15	12.03	80	12.06	12.10	-65	24,318	-0.27%
2018/05/25	9	11.00	0	0.00	11.00	9	23,627	0.04%
2018/05/24	31	11.12	0	0.00	11.30	31	23,314	0.13%
2018/05/23	2	11.50	2	11.55	11.55	0	23,091	0.00%
2018/05/22	3	11.55	1	11.55	11.55	2	22,704	0.01%
2018/05/21	0	0.00	0	10.50	10.50	0	21,639	0.00%
2018/05/18	0	0.00	1	9.45	9.56	-1	21,408	0.00%
2018/05/17	7	9.50	30	9.70	9.70	-23	21,214	-0.11%
2018/05/16	35	9.59	2	9.00	9.08	33	20,677	0.16%
2018/05/11	2	7.93	55	7.94	7.94	-53	19,100	-0.28%
2018/05/10	4	7.19	69	7.19	7.22	-65	17,537	-0.37%
2018/05/09	0	0.00	110	6.68	6.57	-110	15,601	-0.71%	大賣/鉅額交易
2018/05/02	4	5.53	0	0.00	5.58	4	16,669	0.02%
2018/04/26	100	6.15	10	6.00	5.96	90	17,098	0.53%
2018/04/25	0	0.00	11.8	6.31	6.34	-11.8	16,215	-0.07%
2018/04/23	40	5.60	20	5.57	5.75	20	15,086	0.13%
2018/04/20	0	0.00	1	5.70	5.70	-1	14,944	-0.01%
2018/04/17	120	5.67	0	0.00	5.57	120	14,606	0.82%	大買/鉅額交易
2018/04/16	0	0.00	104	6.07	6.00	-104	14,288	-0.73%	大賣/鉅額交易
2018/04/13	5	6.05	0	0.00	5.77	5	13,710	0.04%
2018/04/12	12	5.90	0	0.00	6.01	12	12,983	0.09%
2018/04/11	0	0.00	1	5.84	5.84	-1	12,051	-0.01%
2018/04/02	1	5.28	0	0.00	5.27	1	11,440	0.01%
2018/03/30	1	5.47	0	0.00	5.48	1	11,281	0.01%
2018/03/22	0	0.00	18	5.72	5.91	-18	10,371	-0.17%
2018/03/20	18	5.34	0	0.00	5.32	18	9,235	0.19%
2018/03/09	0	0.00	50	5.25	5.32	-50	9,016	-0.55%
2018/03/08	0	0.00	50	5.26	5.23	-50	8,940	-0.56%
2018/02/23	0	0.00	5	5.50	5.41	-5	8,607	-0.06%
2018/02/22	105	5.48	0	0.00	5.38	105	8,451	1.24%	大買/鉅額交易
2018/02/12	0	0.00	2	4.83	4.86	-2	8,112	-0.02%
2018/02/08	20	4.87	0	0.00	4.88	20	7,927	0.25%
2018/02/02	2	5.52	0	0.00	5.52	2	7,454	0.03%
2018/01/30	100	5.56	0	0.00	5.54	100	6,919	1.45%
2018/01/29	0	0.00	0.1	5.88	5.90	-0.1	6,446	0.00%
2018/01/26	0	0.00	30	6.00	5.91	-30	6,108	-0.49%
2018/01/25	64	5.70	0	0.00	5.65	64	5,247	1.22%
2018/01/24	0	0.00	23.5	5.75	5.77	-23.5	4,060	-0.58%
2018/01/23	0	0.00	28	5.25	5.25	-28	3,311	-0.85%
2018/01/18	0	0.00	1.9	4.71	4.72	-1.9	2,728	-0.07%
2018/01/12	10	4.65	0	0.00	4.65	10	2,665	0.38%