錸德 (2349)-華南永昌-頭份券商分點個股進出

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
7.26
漲跌
▼0.11
漲幅
-1.49%
成交量
1,754張
產業
上市光電類股
311人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

錸德 (2349)籌碼相關－華南永昌-頭份券商分點個股進出

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

華南永昌-頭份券商分點個股進出
華南永昌-頭份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
2024/04/17	3	7.39	0	0.00	7.41	3	955	0.31%
2024/04/15	2	7.70	0	0.00	7.71	2	937	0.21%
2024/04/11	0	0.00	6	7.82	7.80	-6	927	-0.65%
2024/04/08	4	7.69	0	0.00	7.71	4	901	0.44%
2024/03/27	6	7.75	0	0.00	7.76	6	874	0.69%
2024/03/22	2	7.82	0	0.00	7.82	2	896	0.22%
2024/03/19	0	7.81	0	0.00	7.81	0	894	0.00%
2024/03/15	0	0.00	3	7.80	7.78	-3	895	-0.34%
2024/03/12	0	0.00	1	8.00	8.06	-1	924	-0.11%
2024/03/06	0	0.00	4	7.88	7.87	-4	1,029	-0.39%
2024/03/01	0	0.00	2	7.94	7.88	-2	1,040	-0.19%
2024/02/29	2	7.74	0	0.00	7.95	2	1,037	0.19%
2024/01/17	1	7.83	0	0.00	7.84	1	1,019	0.10%
2024/01/05	1	8.08	0	0.00	8.06	1	1,013	0.10%
2024/01/04	1	8.07	0	0.00	8.05	1	1,029	0.10%
2023/12/07	0	0.00	10	8.49	8.42	-10	950	-1.05%
2023/12/06	10	8.73	0	0.00	8.67	10	911	1.10%
2023/11/15	0	0.00	2	7.93	8.01	-2	715	-0.27%
2023/11/03	0	0.00	1	7.99	8.03	-1	766	-0.13%
2023/11/01	1	7.87	0	0.00	7.87	1	786	0.13%
2023/10/25	1	8.05	0	0.00	8.05	1	887	0.11%
2023/09/27	0	0.00	1	8.15	8.13	-1	1,194	-0.08%
2023/09/22	1	8.29	0	0.00	8.25	1	1,243	0.08%
2023/09/04	0	0.00	0.2	8.45	8.50	-0.2	1,840	-0.01%
2023/08/30	0	0.00	5	8.41	8.42	-5	2,106	-0.24%
2023/08/18	1	8.55	0	0.00	8.53	1	2,822	0.04%
2023/08/02	3	8.95	0	0.00	8.92	3	2,880	0.10%
2023/07/18	10	9.60	0	0.00	9.57	10	2,807	0.36%
2023/07/13	0	0.00	5	9.45	9.40	-5	2,756	-0.18%
2023/07/06	0	0.00	10	9.59	9.50	-10	2,905	-0.34%
2023/06/27	3	10.00	0	0.00	9.71	3	3,046	0.10%
2023/06/26	10	10.05	0	0.00	10.05	10	3,048	0.33%
2023/06/13	0	0.00	300	9.91	9.90	-300	2,826	-10.61%	大賣/鉅額交易
2023/06/07	2	10.05	0	0.00	10.00	2	2,748	0.07%
2023/06/05	205	10.05	7	10.06	10.00	198	2,619	7.56%	大買/鉅額交易
2023/06/02	173	9.91	1	9.92	9.91	172	2,525	6.81%	大買/鉅額交易
2023/06/01	51	9.71	1	9.75	9.70	50	2,391	2.09%
2023/05/31	51	9.69	5	9.75	9.72	46	2,320	1.98%
2023/05/26	5	9.50	3	9.61	9.32	2	2,190	0.09%
2023/05/25	0	0.00	2	9.50	9.83	-2	2,076	-0.10%
2023/05/19	0	0.00	10	9.08	9.09	-10	1,977	-0.51%
2023/05/17	0	0.00	0.1	8.90	8.92	-0.1	1,951	0.00%
2023/05/15	0	0.00	10	9.16	9.09	-10	1,924	-0.52%
2023/05/03	1	8.98	0	0.00	8.98	1	1,923	0.05%
2023/05/02	0	0.00	3	9.09	9.04	-3	1,950	-0.15%
2023/04/24	0	0.00	0.6	9.09	9.09	-0.6	1,957	-0.03%
2023/04/18	5	9.37	0	0.00	9.29	5	1,870	0.27%
2023/04/17	2	9.33	0	0.00	9.36	2	1,852	0.11%
2023/04/14	0	0.00	1	9.50	9.43	-1	1,822	-0.05%
2023/03/20	0	0.00	2	8.23	8.22	-2	1,260	-0.16%
2023/03/16	2	8.11	0	0.00	8.12	2	1,311	0.15%
2023/03/09	0.6	8.76	0	0.00	8.80	0.6	1,415	0.04%
2023/03/08	0	0.00	2	8.77	8.76	-2	1,399	-0.14%
2023/02/21	6	8.70	20	8.79	8.71	-14	1,325	-1.06%
2023/02/20	10	8.89	0	0.00	8.90	10	1,293	0.77%
2023/02/07	10	8.24	0	0.00	8.27	10	1,195	0.84%
2022/11/16	0	0.00	5	7.37	7.33	-5	938	-0.53%
2022/11/15	0	0.00	2.8	7.33	7.45	-2.8	950	-0.29%
2022/11/08	0	0.00	0.4	7.24	7.28	-0.4	1,257	-0.03%
2022/10/17	0	0.00	1	6.94	7.09	-1	1,292	-0.08%
2022/10/13	0	0.00	7	7.02	7.00	-7	1,304	-0.54%
2022/09/28	1	7.80	0	0.00	7.52	1	1,351	0.07%
2022/09/26	0	0.00	1	7.88	7.88	-1	1,392	-0.07%
2022/09/22	1	8.23	1	8.28	8.34	0	1,414	0.00%
2022/09/19	1	8.60	0	0.00	8.42	1	1,429	0.07%
2022/09/15	0	0.00	3	8.30	8.28	-3	1,386	-0.22%
2022/09/02	0	0.00	25	8.40	8.30	-25	1,464	-1.71%
2022/08/22	10	8.70	0	0.00	8.55	10	1,407	0.71%
2022/08/17	0	0.00	1	8.63	8.56	-1	1,333	-0.08%
2022/08/16	0	0.00	6	8.84	8.71	-6	1,258	-0.48%
2022/08/15	1	8.31	1	8.32	8.32	0	1,145	0.00%
2022/07/14	0	0.00	1.2	7.33	7.33	-1.2	1,138	-0.11%
2022/06/27	0	0.00	5	8.14	8.20	-5	1,070	-0.47%
2022/06/16	6	8.90	2	8.83	8.76	4	1,059	0.38%
2022/06/15	2	8.72	0	0.00	8.81	2	1,059	0.19%
2022/06/14	3	8.67	0	0.00	8.79	3	1,059	0.28%
2022/06/13	1	8.68	0	0.00	8.73	1	1,060	0.09%
2022/05/10	0	0.00	10	8.75	8.90	-10	1,554	-0.64%
2022/05/06	2	8.90	0	0.00	9.00	2	1,607	0.12%
2022/04/28	0	0.00	1	8.87	8.90	-1	1,929	-0.05%
2022/04/27	1	8.67	0	0.00	8.86	1	2,054	0.05%
2022/04/26	0	0.00	2	8.97	8.85	-2	2,147	-0.09%
2022/04/25	0	0.00	10	8.79	8.70	-10	2,195	-0.46%
2022/04/21	0	0.00	7.5	9.00	9.02	-7.5	2,284	-0.33%
2022/04/11	0	0.00	5	9.00	9.00	-5	3,584	-0.14%
2022/04/08	0	0.00	2	9.10	9.08	-2	3,929	-0.05%
2022/04/06	0	9.15	0	0.00	9.13	0	5,197	0.00%
2022/03/28	0	0.00	1	9.16	9.19	-1	5,726	-0.02%
2022/03/24	2	9.29	0.4	9.29	9.31	1.6	5,713	0.03%
2022/03/23	7	9.31	0	0.00	9.30	7	5,731	0.12%
2022/03/22	2	9.25	4	9.31	9.31	-2	5,787	-0.03%
2022/03/21	0	0.00	2	9.38	9.28	-2	5,812	-0.03%
2022/03/18	10	9.27	0	0.00	9.30	10	5,886	0.17%
2022/03/17	0	0.00	23	9.28	9.25	-23	5,971	-0.39%
2022/03/16	23	9.16	0	0.00	9.09	23	6,202	0.37%
2022/03/15	0	0.00	1	9.11	9.10	-1	6,443	-0.02%
2022/03/14	4	9.17	0	0.00	9.24	4	6,453	0.06%
2022/03/11	0	0.00	23	9.25	9.18	-23	6,453	-0.36%
2022/03/10	25	9.31	1	9.34	9.30	24	6,458	0.37%
2022/03/04	5	9.45	0	0.00	9.44	5	6,609	0.08%
2022/03/02	10	9.44	0	0.00	9.47	10	6,639	0.15%
2022/03/01	0	0.00	1	9.51	9.57	-1	6,652	-0.02%
2022/02/24	0	0.00	70	9.48	9.43	-70	6,670	-1.05%
2022/02/23	0	0.00	6	9.50	9.51	-6	6,642	-0.09%
2022/02/18	0	0.00	4	9.64	9.63	-4	6,622	-0.06%
2022/02/16	2	9.69	0	0.00	9.70	2	6,617	0.03%
2022/02/11	0	0.00	1	9.83	9.85	-1	6,615	-0.02%
2022/02/10	2	9.84	30	9.85	9.85	-28	6,626	-0.42%
2022/02/09	0	0.00	7	9.99	9.97	-7	6,627	-0.11%
2022/02/08	0	0.00	2	9.83	9.84	-2	6,634	-0.03%
2022/02/07	2	9.73	5	9.69	9.71	-3	6,710	-0.04%
2022/01/26	0	0.00	11	9.47	9.45	-11	6,704	-0.16%
2022/01/25	0	0.00	70	9.71	9.45	-70	6,687	-1.05%
2022/01/24	2	9.82	2	9.77	9.78	0	6,613	0.00%
2022/01/21	3	10.01	0	0.00	9.90	3	6,555	0.05%
2022/01/20	150	10.25	7	10.46	10.20	143	6,482	2.21%	大買/鉅額交易
2022/01/19	7	10.05	2	10.28	10.05	5	6,359	0.08%
2022/01/18	2	10.05	0	0.00	9.80	2	6,266	0.03%
2022/01/17	11	9.97	2	9.99	10.05	9	6,218	0.14%
2022/01/14	4	9.96	4	9.83	9.80	0	6,190	0.00%
2022/01/13	2	10.00	2	10.05	10.00	0	6,126	0.00%
2022/01/11	4	10.45	4	10.29	10.10	0	6,006	0.00%
2022/01/07	1	10.90	10	10.74	10.60	-9	5,747	-0.16%
2022/01/06	40	11.10	1	11.00	11.00	39	5,605	0.70%
2022/01/05	3	11.25	8	11.29	11.25	-5	5,463	-0.09%
2022/01/04	33	11.69	6	11.58	11.65	27	5,238	0.52%
2022/01/03	27	11.33	35	11.50	11.40	-8	4,828	-0.17%
2021/12/30	19	11.74	23	11.84	11.75	-4	4,470	-0.09%
2021/12/29	18	11.14	13	11.03	11.25	5	3,769	0.13%
2021/12/28	0	0.00	81	10.18	10.25	-81	3,205	-2.53%
2021/12/24	6	9.98	1	10.00	9.97	5	3,049	0.16%
2021/12/23	140	9.94	0	0.00	9.97	140	2,973	4.71%	大買/鉅額交易
2021/12/22	0	0.00	18	9.93	9.90	-18	2,868	-0.63%
2021/12/20	4	9.46	3	9.52	9.49	1	2,772	0.04%
2021/12/16	6	9.57	2	9.72	9.47	4	2,760	0.14%
2021/12/14	6	9.58	19	9.47	9.42	-13	2,690	-0.48%
2021/12/13	5	9.80	0	0.00	9.82	5	2,609	0.19%
2021/12/10	25	9.94	6	10.23	9.93	19	2,513	0.76%
2021/12/09	0	0.00	7	9.69	10.15	-7	2,274	-0.31%
2021/12/08	0	0.00	4	9.27	9.26	-4	2,023	-0.20%
2021/12/07	0	0.00	4	9.22	9.15	-4	2,006	-0.20%
2021/12/06	6	9.12	0	0.00	9.11	6	2,009	0.30%
2021/12/03	2	9.17	2	9.32	9.18	0	2,007	0.00%
2021/12/02	2	9.16	1	9.17	9.15	1	1,999	0.05%
2021/12/01	0	0.00	2	9.26	9.24	-2	1,987	-0.10%
2021/11/30	0	0.00	2	9.23	8.90	-2	1,968	-0.10%
2021/11/29	2	9.11	0	0.00	9.11	2	1,823	0.11%
2021/11/25	2	9.47	0	0.00	9.44	2	1,770	0.11%
2021/11/24	2	9.55	1	9.54	9.51	1	1,751	0.06%
2021/11/23	0	0.00	2	9.70	9.59	-2	1,737	-0.12%
2021/11/22	2	9.56	0	0.00	9.66	2	1,728	0.12%
2021/11/12	5	9.60	0	0.00	9.56	5	1,807	0.28%
2021/11/05	0	0.00	2.9	9.97	9.94	-2.9	2,105	-0.14%
2021/11/04	0	0.00	6	9.98	10.10	-6	2,265	-0.26%
2021/10/25	0	0.00	15	9.55	9.57	-15	3,012	-0.50%
2021/10/20	0	0.00	10	9.45	9.50	-10	3,104	-0.32%
2021/10/04	5	9.15	0	0.00	9.15	5	3,397	0.15%
2021/09/30	0	0.00	1	9.62	9.64	-1	3,403	-0.03%
2021/09/16	0	0.00	0.2	9.48	9.50	-0.2	3,929	-0.01%
2021/09/02	1	9.78	5	10.00	9.90	-4	4,044	-0.10%
2021/08/30	5	9.50	0	0.00	9.64	5	4,050	0.12%
2021/08/24	0	0.00	2	9.57	9.59	-2	4,151	-0.05%
2021/08/19	0	0.00	1	9.55	9.55	-1	4,214	-0.02%
2021/08/18	1	9.68	3	9.82	9.82	-2	4,214	-0.05%
2021/08/17	2	9.59	2	9.54	9.82	0	4,233	0.00%
2021/08/16	2	9.75	0	0.00	9.53	2	4,225	0.05%
2021/08/12	1	10.10	8	10.15	10.15	-7	4,177	-0.17%
2021/08/11	2	10.40	0	0.00	10.65	2	4,159	0.05%
2021/08/10	2	10.45	10	10.65	10.40	-8	4,112	-0.19%
2021/08/09	30	11.59	0	0.00	11.50	30	4,094	0.73%
2021/08/06	0	0.00	3	11.40	11.40	-3	3,679	-0.08%
2021/08/05	0	0.00	15	10.40	10.40	-15	3,635	-0.41%
2021/07/28	10	9.57	0	0.00	9.56	10	4,050	0.25%
2021/07/26	0	0.00	12.1	10.05	10.00	-12.1	4,288	-0.28%
2021/07/20	10	9.90	0	0.00	9.89	10	4,712	0.21%
2021/07/19	0	0.00	5	10.10	10.10	-5	4,873	-0.10%
2021/07/16	0	0.00	2	10.05	9.95	-2	5,379	-0.04%
2021/07/15	0	0.00	2	9.91	9.94	-2	6,101	-0.03%
2021/07/08	0	0.00	3	9.91	9.88	-3	6,906	-0.04%
2021/07/05	2	10.23	5	10.05	10.20	-3	7,236	-0.04%
2021/07/02	1	10.50	2.9	10.08	9.90	-1.9	7,364	-0.03%
2021/07/01	0	0.00	35	10.14	10.15	-35	7,257	-0.48%
2021/06/29	10	9.22	0	0.00	9.16	10	7,237	0.14%
2021/06/28	0	0.00	0.5	9.27	9.32	-0.5	7,271	-0.01%
2021/06/24	0	0.00	10	9.47	9.46	-10	7,543	-0.13%
2021/06/21	10	9.33	0	0.00	9.31	10	7,686	0.13%
2021/06/18	4	9.63	0	0.00	9.64	4	7,719	0.05%
2021/06/17	10	9.80	0	0.00	9.77	10	7,809	0.13%
2021/06/16	0	0.00	2.1	9.81	9.68	-2.1	7,836	-0.03%
2021/06/15	10	9.78	0	0.00	9.77	10	7,863	0.13%
2021/06/03	2	10.20	1	10.30	10.15	1	7,899	0.01%
2021/06/01	0	0.00	0.7	10.10	10.15	-0.7	7,850	-0.01%
2021/05/18	0	0.00	5	9.13	9.04	-5	7,769	-0.06%
2021/05/17	5	8.39	0	0.00	8.37	5	7,684	0.07%
2021/05/14	6	9.56	0	0.00	9.30	6	7,592	0.08%
2021/05/13	1	9.85	0	0.00	9.61	1	7,488	0.01%
2021/05/11	1	11.00	0	0.00	10.40	1	7,214	0.01%
2021/05/05	1	11.10	1	11.40	10.95	0	6,988	0.00%
2021/05/04	1	10.80	1	11.20	11.15	0	6,914	0.00%
2021/05/03	5	12.10	25	12.20	11.95	-20	6,757	-0.30%
2021/04/29	0	0.00	10	12.58	12.45	-10	6,688	-0.15%
2021/04/28	9	12.47	0.9	12.70	12.80	8.1	6,581	0.12%
2021/04/27	3	12.50	5	12.58	12.60	-2	6,603	-0.03%
2021/04/26	10	12.75	2	12.70	12.80	8	6,606	0.12%
2021/04/23	0	0.00	15	11.89	12.20	-15	6,475	-0.23%
2021/04/22	37	12.22	6	12.57	12.10	31	6,339	0.49%
2021/04/21	27	13.33	9	13.63	13.35	18	5,837	0.31%
2021/04/20	1	12.80	5.5	12.80	12.90	-4.5	5,116	-0.09%
2021/04/19	1	11.75	1	11.60	11.75	0	4,727	0.00%
2021/04/16	0	0.00	3	11.30	11.35	-3	4,570	-0.07%
2021/04/14	0	0.00	5	10.81	11.10	-5	4,503	-0.11%
2021/04/13	3.5	11.50	0	0.00	11.00	3.5	4,482	0.08%
2021/04/12	1	11.00	0	0.00	11.20	1	4,375	0.02%
2021/04/08	0	0.00	4	11.04	11.20	-4	4,228	-0.09%
2021/04/07	1	10.85	5	10.90	10.90	-4	4,120	-0.10%
2021/04/06	1	10.90	0	0.00	10.80	1	4,131	0.02%
2021/03/31	0	0.00	2	10.55	10.50	-2	4,142	-0.05%
2021/03/30	2	10.80	12.6	10.51	10.75	-10.6	4,362	-0.24%
2021/03/29	3	10.35	2	10.35	10.40	1	4,267	0.02%
2021/03/26	21	10.57	7	10.66	10.50	14	4,228	0.33%
2021/03/23	1	10.60	0	0.00	10.30	1	4,220	0.02%
2021/03/22	0	0.00	5	10.55	10.70	-5	4,224	-0.12%
2021/03/18	0	0.00	0.9	10.21	10.40	-0.9	4,191	-0.02%
2021/03/17	1	10.10	2	10.20	10.20	-1	4,353	-0.02%
2021/03/16	0	0.00	40	10.15	10.20	-40	4,478	-0.89%
2021/03/15	0	10.10	0	0.00	10.20	0	4,705	0.00%
2021/03/08	0	10.10	30	10.05	10.10	-30	6,247	-0.48%
2021/03/02	10	10.25	1	10.45	10.20	9	7,054	0.13%
2021/02/26	0	0.00	10	10.45	10.45	-10	7,239	-0.14%
2021/02/24	10	10.35	0	0.00	10.45	10	7,299	0.14%
2021/02/23	0	0.00	30	10.60	10.60	-30	7,284	-0.41%
2021/02/22	5	10.45	0	0.00	10.45	5	7,350	0.07%
2021/02/05	65	9.98	0	0.00	9.91	65	7,387	0.88%
2021/02/03	0	0.00	0.5	10.10	10.15	-0.5	7,320	-0.01%
2021/01/28	5	10.35	0	0.00	10.20	5	7,437	0.07%
2021/01/22	0	0.00	0.5	10.45	10.60	-0.5	7,455	-0.01%
2021/01/20	1	11.05	0.9	10.75	10.55	0.1	7,483	0.00%
2021/01/18	0.8	10.25	0	0.00	10.20	0.8	7,326	0.01%
2021/01/15	0	0.00	5	10.45	10.30	-5	7,334	-0.07%
2021/01/14	0	0.00	5	10.60	10.50	-5	7,375	-0.07%
2021/01/08	5	10.70	0	0.00	10.65	5	7,992	0.06%
2021/01/07	0	0.00	2	10.78	10.65	-2	8,153	-0.02%
2021/01/05	0.7	10.80	0	0.00	10.85	0.7	8,141	0.01%
2020/12/29	0	0.00	8	11.20	11.05	-8	8,752	-0.09%
2020/12/28	0	0.00	3	11.22	11.20	-3	8,855	-0.03%
2020/12/24	10	11.70	2	11.58	11.55	8	8,998	0.09%
2020/12/23	1	10.60	1	10.80	11.05	0	8,876	0.00%
2020/12/22	5.2	10.74	0	0.00	10.65	5.2	8,902	0.06%
2020/12/21	0	0.00	11	10.95	10.95	-11	9,078	-0.12%
2020/12/17	0	0.00	1.3	10.73	10.75	-1.3	9,370	-0.01%
2020/12/16	2	10.75	0	0.00	10.80	2	9,538	0.02%
2020/12/11	11	10.82	0	0.00	10.90	11	9,948	0.11%
2020/12/10	3	11.60	0	0.00	11.45	3	10,159	0.03%
2020/12/08	12	11.86	0	0.00	11.95	12	11,314	0.11%
2020/12/07	10	12.05	9.7	12.16	12.30	0.3	11,057	0.00%
2020/12/04	0	0.00	2.1	11.33	11.20	-2.1	10,467	-0.02%
2020/12/03	2	11.15	4	11.50	11.25	-2	10,447	-0.02%
2020/12/02	5	11.15	30.4	11.20	11.10	-25.4	10,410	-0.24%
2020/12/01	2	10.95	7.1	11.20	11.40	-5.1	10,667	-0.05%
2020/11/30	14	11.18	5.5	11.40	11.00	8.5	10,487	0.08%
2020/11/27	2	11.15	7	11.19	11.20	-5	10,355	-0.05%
2020/11/26	40	11.31	2	11.30	11.20	38	10,322	0.37%
2020/11/25	0	0.00	5.4	11.10	11.15	-5.4	10,155	-0.05%
2020/11/23	1	10.65	0	0.00	10.50	1	10,210	0.01%
2020/11/18	2	10.60	4	10.65	10.60	-2	10,504	-0.02%
2020/11/16	0	0.00	4	10.40	10.35	-4	10,691	-0.04%
2020/11/12	0	10.35	0	0.00	10.40	0	11,765	0.00%
2020/11/11	2	10.35	0	0.00	10.35	2	11,900	0.02%
2020/11/10	2	10.50	3.9	10.51	10.40	-1.9	11,905	-0.02%
2020/11/09	1.4	10.54	0	0.00	10.60	1.4	11,936	0.01%
2020/11/06	0	0.00	2.7	10.67	10.70	-2.7	12,028	-0.02%
2020/11/05	0	0.00	24	10.95	10.85	-24	12,035	-0.20%
2020/11/03	3	10.70	0	0.00	10.45	3	12,058	0.02%
2020/11/02	4	10.43	0	0.00	10.30	4	12,074	0.03%
2020/10/29	9	10.49	0	0.00	10.50	9	12,205	0.07%
2020/10/28	8	10.70	6	10.84	10.70	2	12,258	0.02%
2020/10/27	10	10.68	5	10.70	10.55	5	12,277	0.04%
2020/10/26	27	10.57	12	10.51	10.50	15	12,347	0.12%
2020/10/23	1	10.80	11	10.80	10.80	-10	12,336	-0.08%
2020/10/22	2	11.00	15.1	10.95	10.75	-13.1	12,372	-0.11%
2020/10/21	3	11.42	27	11.39	11.10	-24	12,432	-0.19%
2020/10/20	9	11.89	53	11.65	11.55	-44	12,409	-0.35%
2020/10/19	10	11.90	5	11.88	11.75	5	12,444	0.04%
2020/10/16	22	11.61	424	11.37	11.70	-402	12,426	-3.24%	大賣/鉅額交易
2020/10/15	341	10.38	792.5	10.56	11.35	-451.5	12,199	-3.70%	大買/大賣/鉅額交易
2020/10/14	0.2	10.30	182.9	10.42	10.35	-182.7	12,315	-1.48%	大賣/鉅額交易
2020/10/13	416	10.41	869	10.38	10.35	-453	12,609	-3.59%	大買/大賣/鉅額交易
2020/10/12	241	10.88	231.9	10.93	10.80	9.1	13,172	0.07%	大買/大賣/
2020/09/28	817	5.57	825	5.56	5.53	-8	13,380	-0.06%	大買/大賣/
2020/09/25	87	5.70	106	5.69	5.64	-19	13,275	-0.14%	大賣/
2020/09/24	1,165	5.84	1,161	5.89	5.81	4	13,135	0.03%	大買/大賣/
2020/09/23	1,455	6.02	1,465	6.02	6.00	-10	13,040	-0.08%	大買/大賣/
2020/09/22	1,243	6.02	1,245	6.04	6.00	-2	13,076	-0.02%	大買/大賣/
2020/09/21	511	6.04	394	6.03	6.01	117	13,134	0.89%	大買/大賣/鉅額交易
2020/09/18	1,324	6.14	1,306	6.13	6.11	18	13,122	0.14%	大買/大賣/
2020/09/17	239	6.25	115	6.25	6.18	124	13,170	0.94%	大買/大賣/鉅額交易
2020/09/16	201	6.30	253	6.33	6.29	-52	13,261	-0.39%	大買/大賣/
2020/09/15	183	6.20	182	6.24	6.36	1	13,174	0.01%	大買/大賣/
2020/09/14	139	6.39	32	6.47	6.35	107	12,959	0.83%	大買/鉅額交易
2020/09/11	439	6.46	270	6.46	6.43	169	12,898	1.31%	大買/大賣/鉅額交易
2020/09/10	873	6.50	848	6.50	6.42	25	12,756	0.20%	大買/大賣/
2020/09/09	332	6.35	292	6.38	6.40	40	12,649	0.32%	大買/大賣/
2020/09/08	1,044	6.50	298	6.58	6.25	746	12,571	5.93%	大買/大賣/鉅額交易
2020/09/07	1,495	6.60	283	6.68	6.54	1,212	12,413	9.76%	大買/大賣/鉅額交易
2020/09/04	350	6.51	912	6.54	6.51	-562	12,147	-4.63%	大買/大賣/鉅額交易
2020/09/03	911	6.62	2,366.1	6.39	6.69	-1,455.1	11,812	-12.32%	大買/大賣/鉅額交易
2020/09/02	1,132	6.00	795	6.01	6.18	337	10,890	3.09%	大買/大賣/鉅額交易
2020/09/01	381	5.97	351	5.98	6.01	30	10,833	0.28%	大買/大賣/
2020/08/31	168	5.88	5	5.88	5.87	163	10,824	1.51%	大買/鉅額交易
2020/08/28	820	5.98	2	5.99	5.92	818	10,883	7.52%	大買/鉅額交易
2020/08/27	1,002	6.16	5	5.99	6.12	997	10,860	9.18%	大買/鉅額交易
2020/08/26	3	5.87	144	5.88	5.89	-141	10,522	-1.34%	大賣/鉅額交易
2020/08/25	148	5.84	14	5.81	5.85	134	10,518	1.27%	大買/鉅額交易
2020/08/24	2	5.67	101	5.68	5.69	-99	10,517	-0.94%	大賣/
2020/08/21	105	5.33	4	5.67	5.70	101	10,590	0.95%	大買/鉅額交易
2020/08/18	2	6.03	2	6.09	6.02	0	10,641	0.00%
2020/08/17	32	6.00	337	6.02	6.07	-305	10,739	-2.84%	大賣/鉅額交易
2020/08/14	338	5.98	1,994	6.01	6.04	-1,656	10,833	-15.29%	大買/大賣/鉅額交易
2020/08/13	395	5.82	392	5.91	5.77	3	11,006	0.03%	大買/大賣/
2020/08/12	1,032	5.84	539	5.86	5.88	493	11,446	4.31%	大買/大賣/鉅額交易
2020/08/11	1,193	6.14	1,190	6.02	5.94	3	12,223	0.02%	大買/大賣/
2020/08/10	599	5.80	5	5.95	6.13	594	11,838	5.02%	大買/鉅額交易
2020/08/07	760	5.61	771	5.58	5.58	-11	11,704	-0.09%	大買/大賣/
2020/08/06	152	5.55	115	5.52	5.51	37	11,958	0.31%	大買/大賣/
2020/08/05	361	5.56	2	5.59	5.52	359	12,396	2.90%	大買/鉅額交易
2020/08/04	457	5.52	63	5.54	5.54	394	12,581	3.13%	大買/鉅額交易
2020/08/03	3	5.42	3	5.47	5.37	0	12,865	0.00%
2020/07/31	12	5.38	3	5.40	5.36	9	12,874	0.07%
2020/07/30	21	5.45	4	5.52	5.45	17	12,845	0.13%
2020/07/29	0	0.00	15	5.24	5.20	-15	12,752	-0.12%
2020/07/28	100	5.13	0	0.00	5.16	100	12,758	0.78%
2020/07/24	10	5.52	2	5.39	5.39	8	12,716	0.06%
2020/07/23	6	5.57	9	5.64	5.60	-3	12,657	-0.02%
2020/07/22	2	5.63	3	5.62	5.65	-1	12,643	-0.01%
2020/07/21	0	0.00	8	5.51	5.48	-8	12,557	-0.06%
2020/07/17	1	5.42	4.4	5.59	5.41	-3.4	12,490	-0.03%
2020/07/16	3	5.62	3	5.73	5.61	0	12,411	0.00%
2020/07/15	6	5.69	3	5.83	5.63	3	12,360	0.02%
2020/07/14	9	5.78	3	5.80	5.77	6	12,309	0.05%
2020/07/13	1	6.02	0	0.00	5.92	1	12,195	0.01%
2020/07/10	12	6.00	0	0.00	5.90	12	12,102	0.10%
2020/07/09	17	5.87	1	5.89	5.77	16	11,802	0.14%
2020/07/08	12	6.14	9	6.21	6.12	3	11,498	0.03%
2020/07/07	3	5.41	20	5.57	5.84	-17	10,895	-0.16%
2020/07/06	4	5.25	6	5.33	5.31	-2	10,586	-0.02%
2020/07/03	7	5.23	3	5.34	5.23	4	10,535	0.04%
2020/07/02	10	5.23	6	5.30	5.25	4	10,531	0.04%
2020/07/01	16	5.33	41	5.32	5.30	-25	10,472	-0.24%
2020/06/30	1	5.01	5	5.22	5.24	-4	10,311	-0.04%
2020/06/29	6	5.03	4	5.12	5.01	2	10,136	0.02%
2020/06/24	8	5.10	4	5.04	5.04	4	10,025	0.04%
2020/06/23	15	5.27	0	0.00	5.14	15	9,827	0.15%
2020/06/22	8	5.41	8	5.42	5.31	0	9,634	0.00%
2020/06/19	2	5.51	12	5.54	5.42	-10	9,571	-0.10%
2020/06/18	8	5.49	0	0.00	5.50	8	9,572	0.08%
2020/06/17	9	5.58	8	5.64	5.54	1	9,597	0.01%
2020/06/16	3	5.51	2	5.58	5.54	1	9,633	0.01%
2020/06/15	7	5.46	7	5.39	5.36	0	9,710	0.00%
2020/06/11	8	5.85	14	5.76	5.66	-6	9,694	-0.06%
2020/06/10	8	5.66	14	5.84	5.84	-6	9,621	-0.06%
2020/06/09	2	5.69	2	5.74	5.70	0	9,608	0.00%
2020/06/08	10	5.80	0	0.00	5.74	10	9,640	0.10%
2020/06/05	11	5.83	19	5.86	5.81	-8	9,576	-0.08%
2020/06/04	18	5.89	7	6.04	5.84	11	9,557	0.12%
2020/06/03	10	5.73	15	5.72	5.87	-5	9,500	-0.05%
2020/06/02	15	5.70	10	5.74	5.66	5	9,359	0.05%
2020/06/01	10	5.69	0	0.00	5.66	10	9,332	0.11%
2020/05/29	6	5.66	4	5.71	5.69	2	9,279	0.02%
2020/05/28	4	5.66	0	0.00	5.61	4	9,182	0.04%
2020/05/27	0	0.00	10	5.87	5.80	-10	9,089	-0.11%
2020/05/25	5	5.63	2	5.61	5.57	3	8,848	0.03%
2020/05/22	2	5.83	2	5.72	5.70	0	8,761	0.00%
2020/05/21	0	0.00	1.6	5.71	5.62	-1.6	8,606	-0.02%
2020/05/20	2	5.62	5	6.16	5.95	-3	8,366	-0.04%
2020/05/19	5	5.81	0	0.00	5.79	5	7,940	0.06%
2020/05/18	23	6.80	19	7.76	6.40	4	7,425	0.05%
2020/05/15	0	0.00	4	7.10	7.10	-4	6,484	-0.06%
2020/05/14	0	0.00	5	6.46	6.46	-5	6,211	-0.08%
2020/05/13	0	0.00	33	5.87	5.88	-33	5,918	-0.56%
2020/05/12	0	0.00	10	5.30	5.35	-10	5,527	-0.18%
2020/05/08	15	4.43	101	4.57	4.43	-86	4,875	-1.76%	大賣/
2020/05/07	0	0.00	60	4.85	4.84	-60	4,499	-1.33%
2020/04/17	10	5.00	0	0.00	4.99	10	4,617	0.22%
2020/04/16	0	0.00	1	5.05	5.05	-1	4,550	-0.02%
2020/04/14	0	0.00	1	4.94	4.94	-1	4,493	-0.02%
2020/04/13	1	4.76	0	0.00	4.87	1	4,482	0.02%
2020/04/09	0	0.00	10	4.85	4.86	-10	4,603	-0.22%
2020/04/07	0	0.00	5	4.50	4.52	-5	4,451	-0.11%
2020/04/01	5	4.30	0	0.00	4.39	5	4,439	0.11%
2020/03/27	60	4.18	0	0.00	4.15	60	4,342	1.38%
2020/03/26	1	4.20	0	0.00	4.17	1	4,330	0.02%
2020/03/25	0	0.00	1	4.25	4.20	-1	4,378	-0.02%
2020/03/24	4	4.08	1	4.14	4.08	3	4,348	0.07%
2020/03/20	10	3.78	1	3.75	3.78	9	4,419	0.20%
2020/03/19	3	3.46	0	0.00	3.44	3	4,637	0.06%
2020/03/18	2	3.94	2	3.95	3.82	0	4,616	0.00%
2020/03/13	0	0.00	5	4.06	4.15	-5	4,670	-0.11%
2020/03/11	2	5.03	0	0.00	4.90	2	4,477	0.04%
2020/03/10	5	4.82	5	4.87	4.95	0	4,460	0.00%
2020/03/09	5	4.99	3	5.00	4.95	2	4,407	0.05%
2020/03/05	10	5.31	0	0.00	5.32	10	4,446	0.22%
2020/02/27	0	0.00	1	5.34	5.34	-1	4,556	-0.02%
2020/02/26	0	0.00	2	5.56	5.56	-2	4,659	-0.04%
2020/02/24	4	5.86	3	5.78	5.76	1	4,677	0.02%
2020/02/21	3	5.90	2	5.96	5.95	1	4,660	0.02%
2020/02/20	2	5.91	12	5.92	5.94	-10	4,693	-0.21%
2020/02/19	2	5.90	0	0.00	5.90	2	4,714	0.04%
2020/02/18	1	5.89	4	5.97	5.94	-3	4,753	-0.06%
2020/02/17	6	5.91	2	5.95	5.88	4	4,803	0.08%
2020/02/14	4	5.96	0	0.00	5.96	4	4,800	0.08%
2020/02/13	4	6.00	2	6.07	5.99	2	4,853	0.04%
2020/02/12	4	5.96	4	6.04	6.01	0	4,916	0.00%
2020/02/11	2	5.99	4	6.05	6.00	-2	4,895	-0.04%
2020/02/10	4	5.85	4	5.93	5.88	0	4,894	0.00%
2020/02/07	4	5.98	10	5.96	5.96	-6	4,912	-0.12%
2020/02/06	2	6.10	7	6.09	6.12	-5	4,918	-0.10%
2020/02/05	2	5.82	2	5.89	5.87	0	4,979	0.00%
2020/02/04	12	5.81	5	5.77	5.90	7	5,053	0.14%
2020/02/03	1	5.40	0	0.00	5.55	1	4,990	0.02%
2020/01/31	8	5.95	6	5.90	5.86	2	4,906	0.04%
2020/01/30	3	5.99	3	6.00	5.99	0	4,890	0.00%
2020/01/16	0	0.00	1	6.74	6.73	-1	4,788	-0.02%
2020/01/13	2	6.72	0	0.00	6.70	2	4,876	0.04%
2020/01/07	3	6.76	0	0.00	6.81	3	4,923	0.06%
2020/01/06	2	6.92	2	6.79	6.80	0	4,938	0.00%
2020/01/03	4	7.05	3	7.17	7.02	1	4,869	0.02%
2019/12/30	2	7.16	7	7.16	7.15	-5	4,968	-0.10%
2019/12/26	8	7.16	4	7.15	7.16	4	5,135	0.08%
2019/12/25	2	7.08	2	7.10	7.10	0	5,223	0.00%
2019/12/24	3	7.11	15	7.14	7.10	-12	5,254	-0.23%
2019/12/23	2	7.07	3	7.07	7.08	-1	5,252	-0.02%
2019/12/20	6	7.09	4	7.07	7.07	2	5,265	0.04%
2019/12/19	2	7.14	4	7.20	7.16	-2	5,208	-0.04%
2019/12/18	8	7.19	6	7.18	7.18	2	5,243	0.04%
2019/12/17	8	7.27	2	7.30	7.25	6	5,187	0.12%
2019/12/16	14	7.32	6	7.36	7.49	8	5,088	0.16%
2019/12/13	6	7.17	6	7.23	7.19	0	4,858	0.00%
2019/12/12	18	7.17	4	7.20	7.15	14	4,791	0.29%
2019/12/11	2	7.25	2	7.30	7.23	0	4,752	0.00%
2019/12/10	1	7.14	2	7.04	7.10	-1	4,633	-0.02%
2019/12/09	2	6.94	0	0.00	6.98	2	4,593	0.04%
2019/12/06	0	0.00	2	6.99	6.98	-2	4,590	-0.04%
2019/12/05	20	6.90	0	0.00	6.93	20	4,580	0.44%
2019/12/04	2	6.93	0	0.00	6.92	2	4,654	0.04%
2019/12/02	1	7.15	0	0.00	7.08	1	5,470	0.02%
2019/11/28	0	0.00	2	7.05	7.04	-2	5,477	-0.04%
2019/11/27	2	6.93	0.6	6.88	6.92	1.4	5,468	0.02%
2019/11/19	10	7.07	0	0.00	7.01	10	5,245	0.19%
2019/11/13	6	7.35	0	0.00	7.32	6	5,256	0.11%
2019/11/11	3	7.58	0	0.00	7.44	3	5,234	0.06%
2019/11/07	2	7.86	0	0.00	7.82	2	5,159	0.04%
2019/11/04	3	7.88	14	7.99	8.02	-11	5,174	-0.21%
2019/11/01	6	7.99	0	0.00	7.99	6	5,071	0.12%
2019/10/29	5	8.25	2	8.21	8.22	3	4,954	0.06%
2019/10/25	4	8.37	0	0.00	8.35	4	4,993	0.08%
2019/10/24	0	0.00	21	8.36	8.37	-21	4,991	-0.42%
2019/10/23	0	0.00	6	8.43	8.43	-6	4,999	-0.12%
2019/10/22	6	8.55	6	8.49	8.50	0	5,108	0.00%
2019/10/21	6	8.49	7	8.58	8.65	-1	5,288	-0.02%
2019/10/18	11	8.47	6	8.56	8.45	5	5,495	0.09%
2019/10/15	2	8.43	0	0.00	8.37	2	5,473	0.04%
2019/10/14	2	8.49	0	0.00	8.43	2	5,459	0.04%
2019/10/08	2	8.66	2	8.61	8.62	0	5,410	0.00%
2019/10/07	10	8.72	0	0.00	8.60	10	5,401	0.19%
2019/10/04	6	8.85	0	0.00	8.77	6	5,300	0.11%
2019/10/03	6	8.97	5	9.10	8.95	1	5,249	0.02%
2019/10/02	4	8.74	8	8.91	8.96	-4	5,196	-0.08%
2019/10/01	8	8.85	7	8.96	8.79	1	5,056	0.02%
2019/09/27	1	8.75	0	0.00	8.76	1	4,953	0.02%
2019/09/26	0	0.00	6	8.92	8.92	-6	4,927	-0.12%
2019/09/25	4	9.03	9	8.98	8.97	-5	4,944	-0.10%
2019/09/24	3	9.12	6	9.23	9.11	-3	4,961	-0.06%
2019/09/23	14	9.14	8	9.23	9.12	6	4,952	0.12%
2019/09/20	2	9.07	3	9.12	9.06	-1	4,881	-0.02%
2019/09/19	0	0.00	12	9.11	9.05	-12	4,885	-0.25%
2019/09/18	1	9.06	2	9.06	9.04	-1	4,849	-0.02%
2019/09/17	7	8.66	6	8.78	8.90	1	4,809	0.02%
2019/09/16	2	8.82	0	0.00	8.65	2	4,790	0.04%
2019/09/12	2	8.84	0	0.00	8.81	2	4,788	0.04%
2019/09/11	8	8.87	10	8.81	8.82	-2	4,798	-0.04%
2019/09/09	2	9.04	2	8.94	8.93	0	4,785	0.00%
2019/09/06	21	9.14	2	9.12	9.06	19	4,769	0.40%
2019/09/05	10	9.46	0	0.00	9.13	10	4,741	0.21%
2019/09/04	0	0.00	1	9.65	9.75	-1	4,545	-0.02%
2019/08/30	0	0.00	9.8	8.54	8.54	-9.8	4,053	-0.24%
2019/08/23	1	8.70	0	0.00	8.72	1	4,124	0.02%
2019/08/22	0	0.00	1	9.07	8.84	-1	4,254	-0.02%
2019/08/21	1	8.82	0	0.00	8.77	1	4,214	0.02%
2019/08/20	0	0.00	16.7	9.00	8.87	-16.7	4,209	-0.40%
2019/08/19	11	8.77	0	0.00	8.79	11	4,153	0.26%
2019/08/15	3	8.47	0	0.00	8.49	3	4,160	0.07%
2019/08/12	1	8.70	0	0.00	8.70	1	4,330	0.02%
2019/08/07	0	0.00	7	9.00	8.84	-7	4,436	-0.16%
2019/08/05	1	8.50	0	0.00	8.53	1	4,612	0.02%
2019/07/30	5	8.80	0	0.00	8.81	5	4,797	0.10%
2019/07/29	5	8.95	0	0.00	8.96	5	4,815	0.10%
2019/07/24	5	9.00	1	9.37	9.21	4	4,753	0.08%
2019/07/23	2	9.20	0.7	9.13	9.15	1.3	4,775	0.03%
2019/07/22	0	0.00	1	9.48	9.48	-1	4,604	-0.02%
2019/07/19	0	0.00	3	8.64	8.62	-3	4,363	-0.07%
2019/07/18	3	8.72	0	0.00	8.67	3	4,367	0.07%
2019/07/11	5	8.82	18	8.80	8.75	-13	4,931	-0.26%
2019/06/26	0	0.00	3.3	9.15	9.15	-3.3	5,677	-0.06%
2019/06/19	18	9.48	0	0.00	9.43	18	6,223	0.29%
2019/06/18	0	0.00	61	9.41	9.42	-61	6,340	-0.96%
2019/06/12	0	0.00	1	9.62	9.42	-1	7,553	-0.01%
2019/06/11	0	0.00	3	9.09	9.11	-3	7,877	-0.04%
2019/06/10	0	0.00	2.4	8.86	8.87	-2.4	7,951	-0.03%
2019/05/15	0	0.00	11	9.08	8.96	-11	8,373	-0.13%
2019/05/14	11	8.52	1	8.35	8.65	10	8,346	0.12%
2019/05/13	10	8.72	7	9.00	8.72	3	8,332	0.04%
2019/05/09	5	9.55	0	0.00	9.21	5	8,185	0.06%
2019/05/07	1	10.05	0	0.00	10.00	1	8,134	0.01%
2019/05/06	1	10.00	0	0.00	9.95	1	8,155	0.01%
2019/04/30	0	0.00	3	10.25	10.30	-3	8,193	-0.04%
2019/04/29	4	10.48	0	0.00	10.35	4	8,233	0.05%
2019/04/26	2	10.70	1	10.75	10.70	1	8,187	0.01%
2019/04/22	1	10.85	1	10.90	10.85	0	8,609	0.00%
2019/04/19	0	0.00	7	10.97	10.95	-7	8,638	-0.08%
2019/04/18	7	11.12	0	0.00	10.90	7	8,654	0.08%
2019/04/17	0	0.00	3	11.50	11.40	-3	8,525	-0.03%
2019/04/15	1	11.00	0	0.00	10.95	1	8,364	0.01%
2019/04/12	1	11.00	3	10.93	10.90	-2	8,449	-0.02%
2019/04/10	0	0.00	10	11.05	11.10	-10	8,785	-0.11%
2019/04/09	5	11.00	8	10.97	10.90	-3	8,731	-0.03%
2019/04/08	0	0.00	27	11.15	11.15	-27	8,692	-0.31%
2019/04/02	11	11.26	0	0.00	11.15	11	9,159	0.12%
2019/04/01	0	0.00	32	11.43	11.20	-32	9,330	-0.34%
2019/03/29	17	11.52	6	11.54	11.35	11	9,361	0.12%
2019/03/28	0	0.00	11	12.04	11.60	-11	9,774	-0.11%
2019/03/27	15	11.65	3	11.60	11.75	12	9,897	0.12%
2019/03/26	0	0.00	8	11.79	11.75	-8	10,199	-0.08%
2019/03/25	11	11.39	0	0.00	11.35	11	10,238	0.11%
2019/03/22	10	11.65	10	11.95	11.65	0	10,313	0.00%
2019/03/21	11	11.50	10	11.50	11.70	1	10,209	0.01%
2019/03/20	1	11.45	10	11.40	11.45	-9	10,182	-0.09%
2019/03/19	2	11.78	6	12.03	11.35	-4	10,308	-0.04%
2019/03/18	15	12.28	5	12.20	12.15	10	10,103	0.10%
2019/03/15	41	11.85	3	11.80	11.85	38	9,940	0.38%
2019/03/14	0	0.00	39.3	12.08	12.10	-39.3	9,624	-0.41%
2019/03/11	0	0.00	18	10.80	10.70	-18	9,647	-0.19%
2019/03/08	0	0.00	2	10.73	10.75	-2	10,012	-0.02%
2019/03/07	0	0.00	4	10.78	10.70	-4	10,666	-0.04%
2019/02/27	0	0.00	1	10.95	11.10	-1	11,263	-0.01%
2019/02/25	0	0.00	2	11.50	11.65	-2	11,171	-0.02%
2019/02/21	3	10.83	0	0.00	10.85	3	10,874	0.03%
2019/02/20	1	10.75	0	0.00	10.75	1	10,930	0.01%
2019/02/19	1	10.90	1	10.95	10.85	0	11,044	0.00%
2019/02/15	1	10.70	1	10.70	10.65	0	11,517	0.00%
2019/02/14	50	10.90	0	0.00	10.85	50	11,661	0.43%
2019/02/13	50	11.00	0	0.00	10.85	50	11,747	0.43%
2019/02/12	1.8	11.00	5	10.65	11.05	-3.2	11,995	-0.03%
2019/02/11	0	0.00	1	10.75	10.65	-1	12,249	-0.01%
2019/01/30	0	0.00	2	10.80	10.80	-2	12,630	-0.02%
2019/01/29	5	10.70	4	10.80	10.75	1	13,013	0.01%
2019/01/28	0	0.00	2	11.00	10.90	-2	13,062	-0.02%
2019/01/22	2	10.90	0	0.00	10.90	2	13,619	0.01%
2019/01/21	1	11.10	0	0.00	11.10	1	13,753	0.01%
2019/01/18	0	0.00	14	11.25	11.25	-14	13,840	-0.10%
2019/01/17	6	11.42	0	0.00	11.20	6	13,909	0.04%
2019/01/16	2	11.65	2	11.78	11.70	0	13,811	0.00%
2019/01/15	16	11.81	4	11.71	11.70	12	13,742	0.09%
2019/01/14	0	0.00	20	11.25	11.30	-20	13,671	-0.15%
2019/01/11	0	0.00	20	11.31	11.15	-20	13,796	-0.14%
2019/01/10	19	11.60	0	0.00	11.40	19	13,861	0.14%
2019/01/09	2	11.60	0	0.00	11.45	2	14,065	0.01%
2019/01/08	0	0.00	31	11.40	11.40	-31	14,378	-0.22%
2019/01/07	32	11.42	4	11.35	11.45	28	14,692	0.19%
2019/01/04	10	11.05	0	0.00	11.20	10	14,968	0.07%
2019/01/03	19	11.62	2	11.53	11.50	17	15,096	0.11%
2018/12/28	0	0.00	55	10.77	10.80	-55	15,416	-0.36%
2018/12/27	55	10.96	0	0.00	10.80	55	15,929	0.35%
2018/12/25	5	10.88	5	11.30	10.70	0	15,982	0.00%
2018/12/24	10	11.90	15	11.75	11.70	-5	15,587	-0.03%
2018/12/22	10	12.10	20	12.20	12.05	-10	15,417	-0.06%
2018/12/21	65	12.38	11	12.33	12.45	54	15,434	0.35%
2018/12/20	10	12.10	40	12.13	12.30	-30	15,074	-0.20%
2018/12/19	41.3	12.21	1	12.30	12.30	40.3	14,853	0.27%
2018/12/18	16	11.50	16.7	11.89	11.65	-0.7	14,716	0.00%
2018/12/17	0	0.00	9.7	12.09	12.00	-9.7	15,161	-0.06%
2018/12/13	0	0.00	0.8	11.85	11.85	-0.8	15,531	-0.01%
2018/12/12	5	12.10	0	0.00	12.10	5	15,775	0.03%
2018/12/11	2	11.90	0	0.00	11.65	2	15,938	0.01%
2018/12/07	0	0.00	4	11.91	12.40	-4	16,260	-0.02%
2018/12/06	67.5	11.54	1	11.45	11.40	66.5	16,499	0.40%
2018/12/05	12	12.30	3	12.00	12.40	9	16,454	0.05%
2018/12/04	1	12.65	1	13.25	12.65	0	16,390	0.00%
2018/12/03	0	0.00	38	12.60	12.60	-38	16,245	-0.23%
2018/11/30	13	11.98	11	12.03	12.45	2	16,311	0.01%
2018/11/29	39	11.37	11	11.70	11.75	28	15,856	0.18%
2018/11/28	20.5	10.75	10	10.70	10.70	10.5	15,709	0.07%
2018/11/27	0	0.00	5	10.30	10.25	-5	16,016	-0.03%
2018/11/26	0	0.00	6	10.15	10.20	-6	16,448	-0.04%
2018/11/23	13	10.22	0	0.00	10.15	13	16,740	0.08%
2018/11/22	0	0.00	16	10.40	10.35	-16	17,149	-0.09%
2018/11/21	10	10.55	10	10.60	10.65	0	17,804	0.00%
2018/11/19	0	0.00	8	10.85	10.70	-8	18,386	-0.04%
2018/11/16	10	11.00	12	10.85	10.85	-2	19,036	-0.01%
2018/11/15	16	10.84	15	11.05	10.90	1	19,319	0.01%
2018/11/14	5	11.07	23	10.87	11.00	-18	19,378	-0.09%
2018/11/13	11	10.11	0	0.00	10.65	11	19,154	0.06%
2018/11/12	0	0.00	5	10.17	10.25	-5	19,096	-0.03%
2018/11/09	20	10.92	39	10.71	10.65	-19	19,305	-0.10%
2018/11/08	0	0.00	5	11.15	11.00	-5	19,167	-0.03%
2018/11/07	25	10.81	1	11.10	11.00	24	19,126	0.13%
2018/11/06	3	10.45	41.2	10.43	10.75	-38.2	18,968	-0.20%
2018/11/05	21	9.97	46	10.05	10.05	-25	18,809	-0.13%
2018/11/02	56	10.13	55	10.30	10.00	1	18,887	0.01%
2018/11/01	61	10.33	50	10.44	10.25	11	18,971	0.06%
2018/10/31	14	9.67	19	9.49	9.90	-5	19,004	-0.03%
2018/10/30	55	9.02	2	8.89	9.00	53	19,032	0.28%
2018/10/29	3	9.02	10	8.90	8.81	-7	19,145	-0.04%
2018/10/26	30	9.52	41.6	9.33	9.22	-11.6	19,314	-0.06%
2018/10/25	26	9.78	0	0.00	9.60	26	19,799	0.13%
2018/10/24	3	10.18	12	10.09	10.20	-9	20,151	-0.04%
2018/10/23	24	10.50	20	10.48	10.25	4	20,632	0.02%
2018/10/22	10	10.88	35	10.59	10.55	-25	21,035	-0.12%
2018/10/19	38	10.34	30	10.10	10.75	8	21,499	0.04%
2018/10/18	34	10.66	42	10.73	10.60	-8	22,055	-0.04%
2018/10/17	45.3	11.00	52	11.26	10.55	-6.7	22,715	-0.03%
2018/10/16	40	10.91	31	11.05	11.00	9	22,987	0.04%
2018/10/15	22	10.33	1	10.20	10.50	21	23,722	0.09%
2018/10/12	1	9.78	7	9.66	10.45	-6	23,974	-0.03%
2018/10/11	11	9.52	29	9.50	9.50	-18	23,797	-0.08%
2018/10/09	52	10.80	4	10.95	10.55	48	23,993	0.20%
2018/10/08	3	10.42	2	10.25	10.25	1	24,133	0.00%
2018/10/05	12	11.75	0	0.00	11.25	12	24,601	0.05%
2018/10/04	4.3	12.41	22	12.59	12.50	-17.7	24,529	-0.07%
2018/10/03	20	13.09	1	12.95	12.95	19	24,981	0.08%
2018/10/01	0	0.00	3.1	13.79	13.50	-3.1	25,824	-0.01%
2018/09/28	14.4	13.79	2	13.75	13.70	12.4	26,936	0.05%
2018/09/27	12	13.97	7	14.00	13.55	5	28,547	0.02%
2018/09/26	12	14.57	28	14.40	14.35	-16	29,047	-0.06%
2018/09/25	13	14.61	5	14.50	14.50	8	30,335	0.03%
2018/09/21	15	14.59	20	14.89	14.90	-5	31,472	-0.02%
2018/09/20	8	13.16	26.2	13.34	13.90	-18.2	31,397	-0.06%
2018/09/19	2	12.80	0	0.00	12.65	2	31,418	0.01%
2018/09/18	11	12.49	12.9	12.68	12.55	-1.9	31,458	-0.01%
2018/09/17	11	13.58	20.7	13.40	13.35	-9.7	31,507	-0.03%
2018/09/05	13	11.07	0	0.00	10.75	13	31,617	0.04%
2018/09/04	11	10.50	5.7	10.51	10.75	5.3	31,469	0.02%
2018/09/03	32	10.78	0	0.00	10.40	32	31,613	0.10%
2018/08/31	11	11.44	2	11.33	11.30	9	31,930	0.03%
2018/08/30	4	11.11	10	11.10	11.15	-6	32,542	-0.02%
2018/08/29	12	11.11	10.1	11.20	11.15	1.9	32,869	0.01%
2018/08/28	11	11.20	24	11.39	11.25	-13	34,606	-0.04%
2018/08/27	22	10.90	40	10.86	10.90	-18	35,662	-0.05%
2018/08/24	30	10.88	30	11.03	10.85	0	37,687	0.00%
2018/08/23	32	11.14	46	11.10	10.95	-14	38,272	-0.04%
2018/08/22	19	10.30	23	10.71	11.40	-4	39,131	-0.01%
2018/08/21	44	10.69	30	10.82	10.40	14	39,321	0.04%
2018/08/20	57	11.09	66	11.20	11.00	-9	39,785	-0.02%
2018/08/17	20	11.24	8	11.60	11.40	12	39,693	0.03%
2018/08/16	0	0.00	10	10.31	10.55	-10	39,336	-0.03%
2018/08/15	7	9.40	3	9.89	9.60	4	39,603	0.01%
2018/08/14	5	10.03	20	10.00	10.35	-15	40,513	-0.04%
2018/08/13	18	10.80	27	10.80	10.80	-9	40,113	-0.02%
2018/08/10	5	12.38	1	12.75	12.00	4	39,972	0.01%
2018/08/09	0	0.00	9	13.21	12.95	-9	40,260	-0.02%
2018/08/08	4	13.10	4	13.10	13.10	0	41,338	0.00%
2018/08/07	22	12.71	2	13.00	12.90	20	41,468	0.05%
2018/08/06	2	13.75	0	0.00	13.45	2	41,792	0.00%
2018/08/03	45	14.08	5	13.54	13.90	40	43,269	0.09%
2018/08/02	3	14.15	10	14.31	14.05	-7	45,013	-0.02%
2018/08/01	20	15.10	49.3	15.04	15.10	-29.3	45,817	-0.06%
2018/07/31	15	14.52	21	14.52	14.70	-6	45,991	-0.01%
2018/07/30	3	14.95	6	15.37	14.65	-3	45,896	-0.01%
2018/07/27	0	0.00	24	15.06	15.20	-24	45,824	-0.05%
2018/07/26	10	14.61	11	14.69	14.60	-1	45,953	0.00%
2018/07/25	7	14.94	0	0.00	14.85	7	46,184	0.02%
2018/07/24	20	15.08	2	15.25	15.00	18	46,211	0.04%
2018/07/23	56	14.42	75.3	14.60	14.90	-19.3	46,029	-0.04%
2018/07/20	45	14.56	40	14.39	14.45	5	46,309	0.01%
2018/07/19	55	15.28	64.9	15.51	15.40	-9.9	46,882	-0.02%
2018/07/18	41	15.10	41	15.26	14.90	0	46,468	0.00%
2018/07/17	45	15.83	41	15.36	15.50	4	46,123	0.01%
2018/07/16	72	16.56	13	16.95	16.15	59	45,621	0.13%
2018/07/13	33	16.00	36	16.77	16.75	-3	45,003	-0.01%
2018/07/12	58	15.79	74	15.86	15.60	-16	44,392	-0.04%
2018/07/11	111	15.69	102	15.97	15.55	9	44,173	0.02%	大買/大賣/
2018/07/10	40	14.59	64	14.48	15.05	-24	43,593	-0.06%
2018/07/09	9	13.70	31	13.76	13.70	-22	43,706	-0.05%
2018/07/06	38	13.52	25	13.88	13.95	13	44,429	0.03%
2018/07/05	53	13.93	3	14.45	13.85	50	44,616	0.11%
2018/07/04	57	14.48	115	13.71	14.35	-58	44,216	-0.13%	大賣/
2018/07/03	52	13.95	0	0.00	13.65	52	43,329	0.12%
2018/07/02	21	13.89	35	14.35	13.70	-14	42,882	-0.03%
2018/06/29	4	14.93	11	14.79	14.65	-7	42,332	-0.02%
2018/06/28	59	14.90	52	15.05	15.00	7	41,940	0.02%
2018/06/27	6	14.71	43	15.40	14.55	-37	41,426	-0.09%
2018/06/26	48	14.64	62	14.77	15.05	-14	40,386	-0.03%
2018/06/25	35	14.61	10	14.65	14.60	25	38,673	0.06%
2018/06/22	52	16.25	72	16.20	16.20	-20	38,095	-0.05%
2018/06/21	56.5	18.67	144	18.29	17.95	-87.5	36,866	-0.24%	大賣/
2018/06/20	10	17.40	8.4	17.51	17.80	1.6	35,806	0.00%
2018/06/19	2	17.80	10	18.62	18.45	-8	36,024	-0.02%
2018/06/15	5	16.88	1	17.55	17.70	4	36,071	0.01%
2018/06/14	2	17.00	0	0.00	16.45	2	35,935	0.01%
2018/06/13	1	15.65	5	17.15	15.65	-4	35,583	-0.01%
2018/06/12	0	0.00	52	17.28	17.35	-52	35,099	-0.15%
2018/06/11	12	17.37	4	17.15	17.75	8	34,863	0.02%
2018/06/08	0	0.00	106	16.63	17.10	-106	34,505	-0.31%	大賣/鉅額交易
2018/06/07	10	17.10	36	17.46	16.45	-26	33,747	-0.08%
2018/06/06	25	18.30	0	0.00	18.25	25	32,935	0.08%
2018/06/05	191	19.36	613	19.00	19.45	-422	32,562	-1.30%	大買/大賣/鉅額交易
2018/06/04	6	17.54	48	17.18	17.90	-42	30,655	-0.14%
2018/06/01	116	16.01	16	16.10	16.30	100	29,250	0.34%	大買/
2018/05/31	52	15.01	10	15.40	15.40	42	27,078	0.16%
2018/05/30	16	13.90	36.7	13.98	14.00	-20.7	26,186	-0.08%
2018/05/29	44	12.11	0	0.00	12.75	44	24,891	0.18%
2018/05/28	45	11.50	24	12.08	12.10	21	24,318	0.09%
2018/05/25	55	11.03	0	0.00	11.00	55	23,627	0.23%
2018/05/24	49	11.31	36.8	11.19	11.30	12.2	23,314	0.05%
2018/05/23	51	11.35	22	11.68	11.55	29	23,091	0.13%
2018/05/22	40	11.48	20	11.48	11.55	20	22,704	0.09%
2018/05/21	0	0.00	6.5	10.50	10.50	-6.5	21,639	-0.03%
2018/05/18	24	9.46	2	9.40	9.56	22	21,408	0.10%
2018/05/17	3	9.29	10	9.05	9.70	-7	21,214	-0.03%
2018/05/16	32	9.10	0.4	8.90	9.08	31.6	20,677	0.15%
2018/05/14	20	8.70	0	0.00	8.73	20	19,636	0.10%
2018/05/11	5	7.94	27	7.90	7.94	-22	19,100	-0.12%
2018/05/10	14	7.20	28	7.22	7.22	-14	17,537	-0.08%
2018/05/09	13	6.25	27	6.23	6.57	-14	15,601	-0.09%
2018/05/08	0	0.00	1	6.20	6.20	-1	14,885	-0.01%
2018/05/07	0	0.00	10	5.69	5.64	-10	14,932	-0.07%
2018/05/04	13	5.69	0	0.00	5.68	13	15,197	0.09%
2018/05/03	0	0.00	1	5.49	5.78	-1	15,859	-0.01%
2018/05/02	1	5.59	5	5.55	5.58	-4	16,669	-0.02%
2018/04/30	9	5.96	5	6.03	5.90	4	16,954	0.02%
2018/04/27	5	6.00	10	5.93	5.99	-5	17,174	-0.03%
2018/04/26	11	6.24	45	6.09	5.96	-34	17,098	-0.20%
2018/04/25	5	5.83	3	6.19	6.34	2	16,215	0.01%
2018/04/24	12	5.77	0	0.00	5.77	12	15,208	0.08%
2018/04/23	10	5.75	0	0.00	5.75	10	15,086	0.07%
2018/04/17	6	5.67	16	5.71	5.57	-10	14,606	-0.07%
2018/04/16	16	5.96	14	5.77	6.00	2	14,288	0.01%
2018/04/13	40	6.01	21	5.85	5.77	19	13,710	0.14%
2018/04/12	46	6.07	22	6.05	6.01	24	12,983	0.18%
2018/04/11	8	5.84	11.8	5.79	5.84	-3.8	12,051	-0.03%
2018/04/10	0	0.00	5	5.38	5.31	-5	11,433	-0.04%
2018/04/09	2	5.30	10	5.24	5.32	-8	11,420	-0.07%
2018/04/03	10	5.38	6	5.32	5.33	4	11,452	0.03%
2018/03/30	6	5.53	2	5.49	5.48	4	11,281	0.04%
2018/03/29	0	0.00	25	5.39	5.40	-25	11,222	-0.22%
2018/03/26	11	5.61	0	0.00	5.65	11	10,876	0.10%
2018/03/23	2	5.75	10	5.62	5.75	-8	10,692	-0.07%
2018/03/22	31	5.86	21	5.84	5.91	10	10,371	0.10%
2018/03/21	11	5.51	0	0.00	5.72	11	9,677	0.11%
2018/03/19	0.4	5.16	0	0.00	5.19	0.4	9,088	0.00%
2018/03/14	0	0.00	18	5.25	5.22	-18	9,020	-0.20%
2018/03/13	0	0.00	2	5.26	5.26	-2	9,046	-0.02%
2018/03/12	18	5.28	0	0.00	5.25	18	9,054	0.20%
2018/03/09	2	5.34	4	5.30	5.32	-2	9,016	-0.02%
2018/03/08	2	5.23	17	5.26	5.23	-15	8,940	-0.17%
2018/03/07	7	5.34	12	5.36	5.23	-5	8,911	-0.06%
2018/03/06	12	5.25	22	5.21	5.18	-10	8,844	-0.11%
2018/03/02	14	5.16	2	5.17	5.13	12	8,828	0.14%
2018/03/01	2	5.11	2	5.19	5.21	0	8,826	0.00%
2018/02/27	2	5.31	0	0.00	5.25	2	8,781	0.02%
2018/02/26	0	0.00	4	5.39	5.37	-4	8,685	-0.05%
2018/02/23	4	5.40	31	5.34	5.41	-27	8,607	-0.31%
2018/02/22	31	5.55	37	5.54	5.38	-6	8,451	-0.07%
2018/02/21	35	4.96	0	0.00	5.34	35	8,203	0.43%
2018/02/12	30	4.76	5	4.77	4.86	25	8,112	0.31%
2018/02/09	5	4.74	0	0.00	4.76	5	8,025	0.06%
2018/02/07	5	5.06	0	0.00	4.93	5	7,901	0.06%
2018/02/06	2	5.03	19	5.08	4.95	-17	7,822	-0.22%
2018/02/05	10	5.35	0	0.00	5.34	10	7,563	0.13%
2018/01/31	0	0.00	6	5.69	5.60	-6	7,280	-0.08%
2018/01/30	5	5.45	25	5.70	5.54	-20	6,919	-0.29%
2018/01/29	25	6.02	4.7	6.00	5.90	20.3	6,446	0.31%
2018/01/26	15	5.87	135.7	5.93	5.91	-120.7	6,108	-1.98%	大賣/鉅額交易
2018/01/25	155	5.68	165	5.88	5.65	-10	5,247	-0.19%	大買/大賣/
2018/01/24	30	5.58	0	0.00	5.77	30	4,060	0.74%
2018/01/23	0	0.00	4.8	5.06	5.25	-4.8	3,311	-0.14%
2018/01/19	0	0.00	2	4.68	4.68	-2	2,766	-0.07%
2018/01/18	0	0.00	2	4.74	4.72	-2	2,728	-0.07%
2018/01/17	0	4.64	4	4.68	4.67	-4	2,672	-0.15%
2018/01/15	0	0.00	12	4.64	4.62	-12	2,660	-0.45%
2018/01/12	10	4.65	30	4.61	4.65	-20	2,665	-0.75%
2018/01/11	24	4.63	6.8	4.61	4.61	17.2	2,682	0.64%
2018/01/10	0	0.00	11	4.62	4.60	-11	2,691	-0.41%
2018/01/03	2	4.74	20	4.72	4.72	-18	2,737	-0.66%
2018/01/02	22	4.75	34	4.80	4.78	-12	2,693	-0.45%