錸德 (2349)-日盛-雙和券商分點個股進出

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
7.78
漲跌
▲0.40
漲幅
+5.42%
成交量
5,659張
產業
上市光電類股
312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-雙和券商分點個股進出

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-雙和券商分點個股進出
日盛-雙和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	5	8.80	0	0.00	8.83	5	1,520	0.33%
2023/03/31	0	8.94	0	0.00	8.94	0	1,488	0.00%
2023/03/30	0	9.00	0	0.00	8.99	0	1,479	0.00%
2023/03/29	0	0.00	1	8.97	9.04	-1	1,463	-0.07%
2023/03/27	1	9.02	2	9.05	9.09	-1	1,386	-0.07%
2023/03/22	1	8.44	0	0.00	8.45	1	1,257	0.08%
2023/03/16	28	8.21	0	0.00	8.12	28	1,311	2.14%
2023/03/09	0	0.00	0	8.76	8.80	0	1,415	0.00%
2023/03/08	1	8.75	0.1	8.71	8.76	0.9	1,399	0.07%
2023/03/07	20	8.69	0	0.00	8.75	20	1,395	1.43%
2023/03/02	1	8.49	0	0.00	8.52	1	1,379	0.07%
2023/03/01	1	8.55	0	0.00	8.53	1	1,374	0.07%
2023/02/22	6	8.63	0	0.00	8.64	6	1,344	0.45%
2023/02/21	4	8.66	0	0.00	8.71	4	1,325	0.30%
2023/02/16	5	8.25	0	0.00	8.30	5	1,211	0.41%
2023/02/02	0	0.00	0	8.26	8.30	0	1,177	0.00%
2022/12/28	3	7.68	0	0.00	7.64	3	1,079	0.28%
2022/12/15	1	8.07	0	0.00	8.06	1	1,071	0.09%
2022/12/08	0	0.00	0.8	8.01	8.00	-0.8	1,090	-0.08%
2022/12/07	0.8	8.39	0	0.00	8.13	0.8	1,059	0.08%
2022/12/05	3	7.85	0.3	7.85	7.88	2.7	978	0.28%
2022/12/01	1	8.03	0	0.00	8.10	1	929	0.11%
2022/11/25	2	7.42	0.1	7.42	7.40	1.9	888	0.21%
2022/11/22	5	7.30	0	0.00	7.29	5	891	0.56%
2022/10/28	4	7.01	0	0.00	7.00	4	1,271	0.31%
2022/10/26	1	6.98	0	0.00	7.03	1	1,288	0.08%
2022/10/25	1	7.03	0	0.00	7.02	1	1,285	0.08%
2022/10/18	5	7.08	0	0.00	7.13	5	1,291	0.39%
2022/10/11	2	7.27	0	0.00	7.28	2	1,298	0.15%
2022/09/06	2	8.07	0	0.00	8.01	2	1,458	0.14%
2022/09/05	2	8.16	0	0.00	8.13	2	1,463	0.14%
2022/08/16	1	8.64	7	8.79	8.71	-6	1,258	-0.48%
2022/08/15	0	0.00	5	8.22	8.32	-5	1,145	-0.44%
2022/08/09	4	7.28	0	0.00	7.38	4	1,061	0.38%
2022/08/05	2	7.27	0	0.00	7.30	2	1,066	0.19%
2022/08/02	3	7.32	0	0.00	7.31	3	1,065	0.28%
2022/07/29	0	7.34	0	0.00	7.40	0	1,066	0.00%
2022/07/28	0	7.42	0	0.00	7.37	0	1,076	0.00%
2022/07/27	0	0.00	0.1	7.36	7.39	-0.1	1,076	-0.01%
2022/07/25	0.1	7.46	0	0.00	7.48	0.1	1,083	0.01%
2022/07/15	1	7.22	0	0.00	7.34	1	1,139	0.09%
2022/07/04	0	0.00	1	7.20	7.19	-1	1,109	-0.09%
2022/06/30	6	7.86	0	0.00	7.65	6	1,084	0.55%
2022/06/17	0	0.00	0.4	8.51	8.51	-0.4	1,063	-0.04%
2022/06/14	1	8.51	0	0.00	8.79	1	1,059	0.09%
2022/06/10	3	8.77	0	0.00	8.77	3	1,057	0.28%
2022/06/08	5	8.88	0.4	8.82	8.87	4.6	1,059	0.43%
2022/06/07	1	8.86	0	8.89	8.93	1	1,081	0.09%
2022/06/06	0	0.00	0.1	8.85	8.88	-0.1	1,095	0.00%
2022/05/24	2	8.84	0	0.00	8.79	2	1,333	0.15%
2022/05/09	7	8.81	0	0.00	8.74	7	1,590	0.44%
2022/05/06	1	8.92	0	0.00	9.00	1	1,607	0.06%
2022/05/05	2	9.05	0	0.00	9.06	2	1,621	0.12%
2022/05/03	65	8.92	0	0.00	8.95	65	1,745	3.72%
2022/04/28	2	8.78	0	0.00	8.90	2	1,929	0.10%
2022/04/27	3	8.65	0	0.00	8.86	3	2,054	0.15%
2022/04/26	1	8.88	4.1	8.80	8.85	-3.1	2,147	-0.14%
2022/04/25	5	8.77	0	0.00	8.70	5	2,195	0.23%
2022/04/22	1	8.93	0	0.00	8.98	1	2,211	0.05%
2022/04/21	1	9.00	0	0.00	9.02	1	2,284	0.04%
2022/04/18	2	8.92	0	0.00	8.91	2	2,594	0.08%
2022/04/15	0	0.00	20	8.98	8.98	-20	2,669	-0.75%
2022/04/13	0	9.09	0	0.00	9.09	0	2,950	0.00%
2022/04/12	0	0.00	10	8.99	8.99	-10	3,177	-0.31%
2022/04/07	3	9.09	0	0.00	9.05	3	4,631	0.06%
2022/04/06	1	9.12	0	0.00	9.13	1	5,197	0.02%
2022/04/01	0.1	9.13	0	0.00	9.15	0.1	5,288	0.00%
2022/03/31	2	9.20	0	0.00	9.16	2	5,399	0.04%
2022/03/29	2	9.15	0	0.00	9.13	2	5,603	0.04%
2022/03/22	0	0.00	1	9.33	9.31	-1	5,787	-0.02%
2022/03/09	1	9.09	0	0.00	9.15	1	6,456	0.02%
2022/03/08	0	0.00	5	9.04	9.01	-5	6,471	-0.08%
2022/03/07	4	9.23	0	0.00	9.17	4	6,471	0.06%
2022/03/04	4	9.51	0	0.00	9.44	4	6,609	0.06%
2022/02/25	0	0.00	4	9.49	9.43	-4	6,668	-0.06%
2022/02/24	15	9.40	0	0.00	9.43	15	6,670	0.22%
2022/02/22	0	0.00	13	9.53	9.50	-13	6,642	-0.20%
2022/02/17	0	0.00	10	9.71	9.69	-10	6,620	-0.15%
2022/02/16	0	0.00	1	9.67	9.70	-1	6,617	-0.02%
2022/02/15	1.9	9.61	0	0.00	9.55	1.9	6,641	0.03%
2022/02/08	7	9.75	0	0.00	9.84	7	6,634	0.11%
2022/02/07	4	9.70	2	9.75	9.71	2	6,710	0.03%
2022/01/26	1	9.38	0	0.00	9.45	1	6,704	0.01%
2022/01/25	2	9.35	0	0.00	9.45	2	6,687	0.03%
2022/01/20	12	10.25	0	0.00	10.20	12	6,482	0.19%
2022/01/19	24	9.99	3	9.98	10.05	21	6,359	0.33%
2022/01/17	0	0.00	4	10.02	10.05	-4	6,218	-0.06%
2022/01/14	7	9.79	0	0.00	9.80	7	6,190	0.11%
2022/01/12	6	10.27	0	0.00	10.10	6	6,061	0.10%
2022/01/11	1	10.10	0	0.00	10.10	1	6,006	0.02%
2022/01/06	0	0.00	53	11.10	11.00	-53	5,605	-0.95%
2022/01/05	3	11.45	10	11.25	11.25	-7	5,463	-0.13%
2022/01/04	4	11.54	24	11.72	11.65	-20	5,238	-0.38%
2022/01/03	6	11.25	8	11.36	11.40	-2	4,828	-0.04%
2021/12/30	22	11.36	5	11.80	11.75	17	4,470	0.38%
2021/12/29	50	11.25	7.7	11.24	11.25	42.3	3,769	1.12%
2021/12/28	7	10.32	0	0.00	10.25	7	3,205	0.22%
2021/12/24	0	0.00	10	10.00	9.97	-10	3,049	-0.33%
2021/12/23	0	0.00	2	10.10	9.97	-2	2,973	-0.07%
2021/12/22	4	9.83	0	0.00	9.90	4	2,868	0.14%
2021/12/15	2	9.47	5	9.46	9.45	-3	2,712	-0.11%
2021/12/14	6	9.54	3	9.54	9.42	3	2,690	0.11%
2021/12/13	6	9.81	2	10.00	9.82	4	2,609	0.15%
2021/12/10	18	10.24	30.4	10.05	9.93	-12.4	2,513	-0.49%
2021/12/07	0	0.00	1	9.19	9.15	-1	2,006	-0.05%
2021/12/06	0	0.00	1	9.11	9.11	-1	2,009	-0.05%
2021/12/02	2	9.11	0	0.00	9.15	2	1,999	0.10%
2021/11/25	0	0.00	0.4	9.38	9.44	-0.4	1,770	-0.02%
2021/11/24	0	0.00	5	9.53	9.51	-5	1,751	-0.29%
2021/11/05	6	9.93	5	9.94	9.94	1	2,105	0.05%
2021/11/04	5	10.16	0	0.00	10.10	5	2,265	0.22%
2021/10/28	5	9.75	1	9.72	9.90	4	3,040	0.13%
2021/10/18	0	0.00	0.5	9.20	9.38	-0.5	3,139	-0.02%
2021/10/15	0	0.00	2.7	9.30	9.31	-2.7	3,183	-0.09%
2021/10/13	0	0.00	5	9.20	9.25	-5	3,257	-0.15%
2021/10/12	0	0.00	2	9.24	9.35	-2	3,286	-0.06%
2021/10/08	2	9.29	0	0.00	9.31	2	3,310	0.06%
2021/10/07	0	0.00	2	9.21	9.29	-2	3,327	-0.06%
2021/10/06	0	0.00	7	9.16	9.08	-7	3,358	-0.21%
2021/09/29	0	0.00	2	9.51	9.57	-2	3,442	-0.06%
2021/09/24	2	9.58	0	0.00	9.59	2	3,853	0.05%
2021/09/23	0	0.00	2	9.57	9.57	-2	3,863	-0.05%
2021/09/22	2	9.48	0	0.00	9.53	2	3,917	0.05%
2021/09/10	2	9.60	0	0.00	9.59	2	4,010	0.05%
2021/09/06	0	0.00	5.5	9.80	9.66	-5.5	4,053	-0.14%
2021/09/01	5	9.81	0	0.00	9.83	5	4,023	0.12%
2021/08/31	2	9.66	0	0.00	9.69	2	4,015	0.05%
2021/08/30	3	9.66	0	0.00	9.64	3	4,050	0.07%
2021/08/27	0	0.00	95	9.68	9.67	-95	4,068	-2.33%
2021/08/26	1	9.72	10	9.68	9.68	-9	4,103	-0.22%
2021/08/20	0	0.00	1	9.42	9.43	-1	4,200	-0.02%
2021/08/19	0	0.00	5	9.66	9.55	-5	4,214	-0.12%
2021/08/18	0	0.00	0.2	9.80	9.82	-0.2	4,214	0.00%
2021/08/16	3	9.59	1	9.60	9.53	2	4,225	0.05%
2021/08/13	1	9.91	5.9	9.94	9.91	-4.9	4,188	-0.12%
2021/08/12	8	10.18	7	10.19	10.15	1	4,177	0.02%
2021/08/11	2	10.55	0	0.00	10.65	2	4,159	0.05%
2021/08/10	2	10.85	0	0.00	10.40	2	4,112	0.05%
2021/08/09	23	11.57	2	11.55	11.50	21	4,094	0.51%
2021/08/06	10	11.40	0.2	11.40	11.40	9.8	3,679	0.27%
2021/08/05	0	0.00	2	10.40	10.40	-2	3,635	-0.06%
2021/08/02	0	0.00	0.1	9.59	9.46	-0.1	3,851	0.00%
2021/07/26	0	0.00	2	10.00	10.00	-2	4,288	-0.05%
2021/07/19	0	0.00	3	10.10	10.10	-3	4,873	-0.06%
2021/07/12	1	9.89	10	9.90	9.90	-9	6,768	-0.13%
2021/07/08	3	9.95	0	0.00	9.88	3	6,906	0.04%
2021/07/07	0.1	9.93	10	9.92	9.86	-9.9	7,050	-0.14%
2021/07/06	2	9.98	0	0.00	9.96	2	7,140	0.03%
2021/07/05	0	0.00	10	9.97	10.20	-10	7,236	-0.14%
2021/07/02	22	10.25	4	10.15	9.90	18	7,364	0.24%
2021/07/01	12	9.99	10	9.66	10.15	2	7,257	0.03%
2021/06/30	10	9.22	0	0.00	9.24	10	7,216	0.14%
2021/06/29	1	9.24	10	9.18	9.16	-9	7,237	-0.12%
2021/06/22	10	9.34	0	0.00	9.32	10	7,680	0.13%
2021/06/18	0.8	9.62	0	0.00	9.64	0.8	7,719	0.01%
2021/06/16	0	0.00	10	9.81	9.68	-10	7,836	-0.13%
2021/06/09	10	9.98	0	0.00	9.78	10	7,892	0.13%
2021/05/25	85	9.62	0	0.00	9.56	85	7,756	1.10%
2021/05/21	0	0.00	1	9.40	9.38	-1	7,817	-0.01%
2021/05/20	1	9.30	0	0.00	9.20	1	7,829	0.01%
2021/05/18	0	0.00	1	8.99	9.04	-1	7,769	-0.01%
2021/05/17	0	0.00	0.5	8.37	8.37	-0.5	7,684	-0.01%
2021/05/14	0	0.00	1	9.31	9.30	-1	7,592	-0.01%
2021/05/13	12	9.40	0	0.00	9.61	12	7,488	0.16%
2021/05/12	20	10.65	0	0.00	9.95	20	7,372	0.27%
2021/05/11	0	0.00	1	10.80	10.40	-1	7,214	-0.01%
2021/05/07	0	0.00	0.1	11.25	11.25	-0.1	7,074	0.00%
2021/05/06	0	0.00	0.1	10.85	10.85	-0.1	7,054	0.00%
2021/05/04	0	0.00	1	10.85	11.15	-1	6,914	-0.01%
2021/05/03	1	12.20	5	12.15	11.95	-4	6,757	-0.06%
2021/04/29	6	12.88	3	12.93	12.45	3	6,688	0.04%
2021/04/28	0	0.00	10	12.50	12.80	-10	6,581	-0.15%
2021/04/27	3	12.60	13	12.48	12.60	-10	6,603	-0.15%
2021/04/26	0.4	12.65	2	12.60	12.80	-1.6	6,606	-0.02%
2021/04/23	4	11.96	0	0.00	12.20	4	6,475	0.06%
2021/04/22	1	12.87	2	12.75	12.10	-1	6,339	-0.02%
2021/04/21	18.5	13.36	10	13.47	13.35	8.5	5,837	0.15%
2021/04/20	3	12.10	6.9	12.72	12.90	-3.9	5,116	-0.08%
2021/04/19	4	11.65	15.5	11.70	11.75	-11.5	4,727	-0.24%
2021/04/15	0	0.00	46	11.15	11.15	-46	4,514	-1.02%
2021/04/13	4	11.25	5.7	11.31	11.00	-1.7	4,482	-0.04%
2021/04/12	1	11.15	0	0.00	11.20	1	4,375	0.02%
2021/04/08	0	0.00	6	11.13	11.20	-6	4,228	-0.14%
2021/04/07	0	0.00	0.8	10.80	10.90	-0.8	4,120	-0.02%
2021/04/06	10	10.90	0	0.00	10.80	10	4,131	0.24%
2021/04/01	0	0.00	81	10.50	10.50	-81	4,043	-2.00%
2021/03/31	1	10.55	0	0.00	10.50	1	4,142	0.02%
2021/03/30	102	10.67	2	10.65	10.75	100	4,362	2.29%	大買/
2021/03/29	2	10.35	1	10.40	10.40	1	4,267	0.02%
2021/03/25	0.8	10.30	10	10.25	10.20	-9.2	4,168	-0.22%
2021/03/22	10	10.80	0	0.00	10.70	10	4,224	0.24%
2021/03/19	0	0.00	1	10.30	10.25	-1	4,164	-0.02%
2021/03/16	1	10.20	0	0.00	10.20	1	4,478	0.02%
2021/03/08	0.4	10.05	0	0.00	10.10	0.4	6,247	0.01%
2021/03/03	1	10.15	0	0.00	10.15	1	6,827	0.01%
2021/02/24	0.4	10.65	0.3	10.40	10.45	0.1	7,299	0.00%
2021/02/22	4	10.45	0	0.00	10.45	4	7,350	0.05%
2021/02/05	3	9.99	0	0.00	9.91	3	7,387	0.04%
2021/02/04	0.8	10.05	0	0.00	10.10	0.8	7,331	0.01%
2021/02/03	0	0.00	0.5	10.10	10.15	-0.5	7,320	-0.01%
2021/02/01	1	10.15	0	0.00	10.15	1	7,348	0.01%
2021/01/29	1	10.15	0	0.00	10.15	1	7,378	0.01%
2021/01/28	0	0.00	1	10.35	10.20	-1	7,437	-0.01%
2021/01/19	0	0.00	1	11.20	11.20	-1	7,358	-0.01%
2021/01/15	0	0.00	5	10.40	10.30	-5	7,334	-0.07%
2021/01/14	0	0.00	15	10.60	10.50	-15	7,375	-0.20%
2021/01/13	2	10.55	0	0.00	10.55	2	7,438	0.03%
2021/01/11	2	10.58	0	0.00	10.60	2	7,617	0.03%
2021/01/08	0	0.00	1.3	10.68	10.65	-1.3	7,992	-0.02%
2021/01/06	1	10.65	3	10.70	10.60	-2	8,144	-0.02%
2021/01/04	3	10.93	0	0.00	10.90	3	8,296	0.04%
2020/12/31	13	11.08	0	0.00	10.90	13	8,498	0.15%
2020/12/30	0	0.00	20	11.25	11.00	-20	8,655	-0.23%
2020/12/29	20	11.28	0	0.00	11.05	20	8,752	0.23%
2020/12/28	8	11.28	0	0.00	11.20	8	8,855	0.09%
2020/12/25	2	11.40	1.1	11.39	11.35	0.9	8,937	0.01%
2020/12/24	10	11.52	11	11.59	11.55	-1	8,998	-0.01%
2020/12/23	10	10.75	0	0.00	11.05	10	8,876	0.11%
2020/12/22	8	10.81	0	0.00	10.65	8	8,902	0.09%
2020/12/21	1	11.00	0	0.00	10.95	1	9,078	0.01%
2020/12/17	0	0.00	1	10.75	10.75	-1	9,370	-0.01%
2020/12/16	5	10.75	0.2	10.70	10.80	4.8	9,538	0.05%
2020/12/15	0	0.00	2	10.78	10.65	-2	9,633	-0.02%
2020/12/14	0	0.00	0.2	10.85	10.95	-0.2	9,739	0.00%
2020/12/11	3	11.13	0	0.00	10.90	3	9,948	0.03%
2020/12/10	10	11.50	0	0.00	11.45	10	10,159	0.10%
2020/12/09	1	11.65	2	11.60	11.75	-1	10,542	-0.01%
2020/12/08	5	11.90	13	11.77	11.95	-8	11,314	-0.07%
2020/12/07	16	12.23	33	12.18	12.30	-17	11,057	-0.15%
2020/12/03	26	11.70	1	11.40	11.25	25	10,447	0.24%
2020/12/02	0.7	11.00	5	11.15	11.10	-4.3	10,410	-0.04%
2020/12/01	5	11.30	0.8	11.30	11.40	4.2	10,667	0.04%
2020/11/30	0	0.00	6	11.52	11.00	-6	10,487	-0.06%
2020/11/27	3	11.10	2.4	11.09	11.20	0.7	10,355	0.01%
2020/11/26	11	11.11	1.4	11.17	11.20	9.6	10,322	0.09%
2020/11/25	0	0.00	1.5	11.00	11.15	-1.5	10,155	-0.01%
2020/11/23	0	0.00	1	10.50	10.50	-1	10,210	-0.01%
2020/11/18	0	0.00	0.3	10.40	10.60	-0.3	10,504	0.00%
2020/11/17	0	0.00	0.3	10.30	10.30	-0.3	10,527	0.00%
2020/11/12	0	0.00	3	10.40	10.40	-3	11,765	-0.03%
2020/11/09	1	10.65	0.8	10.65	10.60	0.2	11,936	0.00%
2020/11/06	1	10.80	1	10.80	10.70	0	12,028	0.00%
2020/11/03	0.2	10.40	0	0.00	10.45	0.2	12,058	0.00%
2020/10/27	0	0.00	9	10.70	10.55	-9	12,277	-0.07%
2020/10/26	0	0.00	1	10.55	10.50	-1	12,347	-0.01%
2020/10/23	0	0.00	70.6	10.80	10.80	-70.6	12,336	-0.57%
2020/10/22	5	10.75	8	10.95	10.75	-3	12,372	-0.02%
2020/10/21	12	11.46	2	11.55	11.10	10	12,432	0.08%
2020/10/20	36	11.75	0	0.00	11.55	36	12,409	0.29%
2020/10/19	35	11.80	5	11.95	11.75	30	12,444	0.24%
2020/10/16	5	12.10	3	11.98	11.70	2	12,426	0.02%
2020/10/15	5	10.76	1	10.50	11.35	4	12,199	0.03%
2020/10/14	0	0.00	0.3	10.30	10.35	-0.3	12,315	0.00%
2020/10/13	0.1	10.35	17	10.37	10.35	-16.9	12,609	-0.13%
2020/10/12	7.8	10.98	9.5	11.01	10.80	-1.7	13,172	-0.01%
2020/09/28	4	5.54	8	5.56	5.53	-4	13,380	-0.03%
2020/09/25	3	5.64	0	0.00	5.64	3	13,275	0.02%
2020/09/23	0	0.00	8	6.03	6.00	-8	13,040	-0.06%
2020/09/21	23	6.11	0	0.00	6.01	23	13,134	0.18%
2020/09/18	5	6.12	1	6.14	6.11	4	13,122	0.03%
2020/09/17	2	6.24	0	0.00	6.18	2	13,170	0.02%
2020/09/16	0	0.00	10	6.30	6.29	-10	13,261	-0.08%
2020/09/15	5	6.15	15	6.24	6.36	-10	13,174	-0.08%
2020/09/14	0	0.00	9	6.43	6.35	-9	12,959	-0.07%
2020/09/11	1	6.55	0	0.00	6.43	1	12,898	0.01%
2020/09/10	10	6.48	8	6.51	6.42	2	12,756	0.02%
2020/09/09	4	6.24	0	0.00	6.40	4	12,649	0.03%
2020/09/08	2	6.27	12	6.57	6.25	-10	12,571	-0.08%
2020/09/07	8	6.62	13	6.72	6.54	-5	12,413	-0.04%
2020/09/04	19	6.42	10	6.45	6.51	9	12,147	0.07%
2020/09/03	8	6.76	22	6.58	6.69	-14	11,812	-0.12%
2020/09/02	0	0.00	3	6.02	6.18	-3	10,890	-0.03%
2020/09/01	0	0.00	25	5.96	6.01	-25	10,833	-0.23%
2020/08/31	0	0.00	1	5.90	5.87	-1	10,824	-0.01%
2020/08/27	20	5.94	27	5.96	6.12	-7	10,860	-0.06%
2020/08/26	0	0.00	5	5.88	5.89	-5	10,522	-0.05%
2020/08/20	0	0.00	0.5	5.55	5.55	-0.5	10,736	0.00%
2020/08/14	0	0.00	36	6.03	6.04	-36	10,833	-0.33%
2020/08/12	26.5	5.85	0	0.00	5.88	26.5	11,446	0.23%
2020/08/11	8	6.32	8	6.19	5.94	0	12,223	0.00%
2020/08/10	0	0.00	2.3	6.13	6.13	-2.3	11,838	-0.02%
2020/08/07	0	0.00	0.3	5.55	5.58	-0.3	11,704	0.00%
2020/08/04	6	5.51	4	5.51	5.54	2	12,581	0.02%
2020/07/30	0	0.00	5	5.53	5.45	-5	12,845	-0.04%
2020/07/28	5	5.14	0	0.00	5.16	5	12,758	0.04%
2020/07/17	0	0.00	20	5.53	5.41	-20	12,490	-0.16%
2020/07/14	10	5.70	0	0.00	5.77	10	12,309	0.08%
2020/07/13	0	0.00	11	6.00	5.92	-11	12,195	-0.09%
2020/07/10	15	6.05	14	5.95	5.90	1	12,102	0.01%
2020/07/09	10	5.82	9	5.82	5.77	1	11,802	0.01%
2020/07/08	36	6.12	0	0.00	6.12	36	11,498	0.31%
2020/07/07	0	0.00	8	5.66	5.84	-8	10,895	-0.07%
2020/07/06	8	5.32	0	0.00	5.31	8	10,586	0.08%
2020/07/01	4	5.41	0	0.00	5.30	4	10,472	0.04%
2020/06/30	2	5.00	20	5.02	5.24	-18	10,311	-0.17%
2020/06/24	7	5.02	0	0.00	5.04	7	10,025	0.07%
2020/06/23	2	5.13	0	0.00	5.14	2	9,827	0.02%
2020/06/22	2	5.36	0	0.00	5.31	2	9,634	0.02%
2020/06/19	10	5.49	1	5.39	5.42	9	9,571	0.09%
2020/06/17	0	0.00	1	5.55	5.54	-1	9,597	-0.01%
2020/06/16	2	5.52	0	0.00	5.54	2	9,633	0.02%
2020/06/15	0	0.00	15	5.40	5.36	-15	9,710	-0.15%
2020/06/12	15	5.36	0	0.00	5.47	15	9,683	0.15%
2020/06/11	5	5.90	0	0.00	5.66	5	9,694	0.05%
2020/06/10	5	5.65	0	0.00	5.84	5	9,621	0.05%
2020/06/08	2	5.81	5	5.80	5.74	-3	9,640	-0.03%
2020/06/04	0	0.00	65	5.87	5.84	-65	9,557	-0.68%
2020/06/03	20	5.88	1	5.83	5.87	19	9,500	0.20%
2020/06/01	0	0.00	2	5.68	5.66	-2	9,332	-0.02%
2020/05/27	0	0.00	161	5.66	5.80	-161	9,089	-1.77%	大賣/鉅額交易
2020/05/26	0	0.00	8	5.59	5.59	-8	8,919	-0.09%
2020/05/25	3	5.58	0	0.00	5.57	3	8,848	0.03%
2020/05/22	3	5.63	7	5.70	5.70	-4	8,761	-0.05%
2020/05/20	114	5.66	12.2	5.73	5.95	101.8	8,366	1.22%	大買/鉅額交易
2020/05/19	10	5.77	80	5.81	5.79	-70	7,940	-0.88%
2020/05/18	40	7.28	17	6.62	6.40	23	7,425	0.31%
2020/05/15	20	7.10	0	0.00	7.10	20	6,484	0.31%
2020/05/14	9	6.46	0	0.00	6.46	9	6,211	0.14%
2020/05/13	20	5.86	15	5.85	5.88	5	5,918	0.08%
2020/05/12	0	0.00	156	5.32	5.35	-156	5,527	-2.82%	大賣/鉅額交易
2020/05/11	5	4.80	10	4.87	4.87	-5	5,085	-0.10%
2020/05/08	113	4.43	0.4	4.39	4.43	112.6	4,875	2.31%	大買/鉅額交易
2020/05/07	0	0.00	0.5	4.80	4.84	-0.5	4,499	-0.01%
2020/05/05	0	0.00	0.1	4.88	4.91	-0.1	4,515	0.00%
2020/04/30	10	5.06	0	0.00	5.04	10	4,592	0.22%
2020/04/29	30.1	4.98	0	0.00	4.99	30.1	4,634	0.65%
2020/04/23	0	0.00	10	4.86	4.79	-10	4,722	-0.21%
2020/04/22	5	4.76	0	0.00	4.70	5	4,704	0.11%
2020/04/21	10	4.62	0	0.00	4.63	10	4,683	0.21%
2020/04/10	0	0.00	10	4.84	4.84	-10	4,574	-0.22%
2020/04/09	50	4.98	0	0.00	4.86	50	4,603	1.09%
2020/04/08	0	4.78	0	0.00	4.82	0	4,523	0.00%
2020/04/06	10	4.32	0	0.00	4.33	10	4,416	0.23%
2020/04/01	1	4.30	0	0.00	4.39	1	4,439	0.02%
2020/03/31	0	0.00	20	4.34	4.24	-20	4,415	-0.45%
2020/03/26	0	0.00	5	4.17	4.17	-5	4,330	-0.12%
2020/03/23	10	3.99	0.3	3.80	3.98	9.7	4,365	0.22%
2020/03/20	20	3.71	0	0.00	3.78	20	4,419	0.45%
2020/03/17	0	0.00	3	3.81	3.87	-3	4,644	-0.06%
2020/03/13	0	0.00	1	4.14	4.15	-1	4,670	-0.02%
2020/03/06	3	5.27	0	0.00	5.22	3	4,367	0.07%
2020/02/25	0	0.00	1	5.58	5.63	-1	4,651	-0.02%
2020/02/24	1	5.82	0	0.00	5.76	1	4,677	0.02%
2020/02/06	0	0.00	3	5.95	6.12	-3	4,918	-0.06%
2020/02/03	2	5.36	1	5.47	5.55	1	4,990	0.02%
2020/01/31	1	5.94	1	6.07	5.86	0	4,906	0.00%
2020/01/30	2	5.99	0	0.00	5.99	2	4,890	0.04%
2020/01/20	1	6.64	0	0.00	6.65	1	4,809	0.02%
2020/01/15	0	0.00	6	6.75	6.76	-6	4,805	-0.12%
2020/01/13	5	6.72	0	0.00	6.70	5	4,876	0.10%
2020/01/06	0	0.00	1	6.90	6.80	-1	4,938	-0.02%
2020/01/03	0.1	7.00	0	0.00	7.02	0.1	4,869	0.00%
2019/12/30	0.1	7.10	0	0.00	7.15	0.1	4,968	0.00%
2019/12/20	0	0.00	11	7.06	7.07	-11	5,265	-0.21%
2019/12/17	0	0.00	3	7.30	7.25	-3	5,187	-0.06%
2019/12/16	8	7.43	0	0.00	7.49	8	5,088	0.16%
2019/12/13	0	0.00	6	7.20	7.19	-6	4,858	-0.12%
2019/12/12	0	0.00	4	7.13	7.15	-4	4,791	-0.08%
2019/12/11	5	7.25	0	0.00	7.23	5	4,752	0.11%
2019/12/06	0	0.00	1	6.99	6.98	-1	4,590	-0.02%
2019/12/05	0	0.00	0.7	6.90	6.93	-0.7	4,580	-0.02%
2019/12/04	2	6.93	0	0.00	6.92	2	4,654	0.04%
2019/12/03	1	7.00	0	0.00	7.03	1	4,992	0.02%
2019/12/02	4	7.11	17	7.12	7.08	-13	5,470	-0.24%
2019/11/29	3	7.02	1	7.07	6.98	2	5,479	0.04%
2019/11/28	3	7.05	2	7.02	7.04	1	5,477	0.02%
2019/11/27	1	6.92	1	6.93	6.92	0	5,468	0.00%
2019/11/26	21	7.03	0	0.00	6.92	21	5,457	0.38%
2019/11/25	0	0.00	1	7.07	7.06	-1	5,383	-0.02%
2019/11/22	1	6.91	2	6.92	6.90	-1	5,226	-0.02%
2019/11/21	1	6.92	0	0.00	6.88	1	5,237	0.02%
2019/11/20	0	0.00	1	7.02	7.05	-1	5,203	-0.02%
2019/11/19	1	6.99	0	0.00	7.01	1	5,245	0.02%
2019/11/18	0	0.00	3	7.10	7.09	-3	5,228	-0.06%
2019/11/15	3	7.08	2	7.00	7.00	1	5,286	0.02%
2019/11/14	1	7.30	4.1	7.18	7.05	-3.1	5,320	-0.06%
2019/11/13	5	7.34	0	0.00	7.32	5	5,256	0.10%
2019/11/12	2	7.37	2	7.42	7.35	0	5,284	0.00%
2019/11/11	2	7.63	16.5	7.46	7.44	-14.5	5,234	-0.28%
2019/11/08	0	0.00	1	7.85	7.81	-1	5,156	-0.02%
2019/11/07	1	7.82	0	0.00	7.82	1	5,159	0.02%
2019/11/06	2	7.93	1	7.95	7.90	1	5,130	0.02%
2019/11/05	1	8.03	1	8.11	8.03	0	5,142	0.00%
2019/11/04	6	7.97	2	7.95	8.02	4	5,174	0.08%
2019/11/01	2	8.00	0	0.00	7.99	2	5,071	0.04%
2019/10/31	10	8.09	0.2	8.02	8.09	9.8	5,003	0.20%
2019/10/30	1	8.17	10	8.19	8.16	-9	4,977	-0.18%
2019/10/29	1	8.27	0	0.00	8.22	1	4,954	0.02%
2019/10/25	3	8.37	27	8.38	8.35	-24	4,993	-0.48%
2019/10/17	0	0.00	1	8.43	8.41	-1	5,462	-0.02%
2019/10/16	11	8.40	1	8.45	8.37	10	5,477	0.18%
2019/10/08	0.3	8.60	0	0.00	8.62	0.3	5,410	0.01%
2019/10/07	3	8.66	1	8.82	8.60	2	5,401	0.04%
2019/10/04	6	8.80	0	0.00	8.77	6	5,300	0.11%
2019/10/03	30	9.00	0	0.00	8.95	30	5,249	0.57%
2019/10/02	0	0.00	5	9.00	8.96	-5	5,196	-0.10%
2019/10/01	0	0.00	11	8.97	8.79	-11	5,056	-0.22%
2019/09/27	0	0.00	44	8.73	8.76	-44	4,953	-0.89%
2019/09/26	16	8.92	19	9.01	8.92	-3	4,927	-0.06%
2019/09/18	10	9.01	0	0.00	9.04	10	4,849	0.21%
2019/09/10	0	0.00	20	9.01	8.91	-20	4,768	-0.42%
2019/09/05	65	9.14	64	9.24	9.13	1	4,741	0.02%
2019/09/04	37	9.47	20	9.55	9.75	17	4,545	0.37%
2019/09/03	62	8.85	0	0.00	8.88	62	4,129	1.50%
2019/09/02	0	0.00	1	8.67	8.68	-1	4,063	-0.02%
2019/08/30	1	8.56	1	8.58	8.54	0	4,053	0.00%
2019/08/29	1	8.58	0	0.00	8.58	1	4,054	0.02%
2019/08/27	0	0.00	1	8.58	8.53	-1	4,045	-0.02%
2019/08/26	1	8.54	0	0.00	8.54	1	4,071	0.02%
2019/08/23	5	8.74	0	0.00	8.72	5	4,124	0.12%
2019/08/22	0	0.00	2	8.84	8.84	-2	4,254	-0.05%
2019/08/20	5	8.95	1	8.95	8.87	4	4,209	0.10%
2019/08/19	1	8.90	9	8.84	8.79	-8	4,153	-0.19%
2019/08/16	1	8.49	1	8.66	8.50	0	4,107	0.00%
2019/08/15	1	8.50	0	0.00	8.49	1	4,160	0.02%
2019/08/14	0	0.00	0.1	8.58	8.63	-0.1	4,160	0.00%
2019/08/05	0	0.00	2	8.52	8.53	-2	4,612	-0.04%
2019/08/01	0	0.00	2	8.78	8.72	-2	4,723	-0.04%
2019/07/29	20	9.05	0	0.00	8.96	20	4,815	0.42%
2019/07/23	3	9.39	0	0.00	9.15	3	4,775	0.06%
2019/07/22	10	9.03	6	8.89	9.48	4	4,604	0.09%
2019/07/17	0	0.00	0.4	8.61	8.66	-0.4	4,380	-0.01%
2019/07/15	0	0.00	10	8.57	8.54	-10	4,429	-0.23%
2019/07/11	5	8.81	0	0.00	8.75	5	4,931	0.10%
2019/07/10	0	0.00	5	8.71	8.71	-5	4,965	-0.10%
2019/07/09	1	8.80	0	0.00	8.68	1	5,012	0.02%
2019/07/04	3	9.24	0	0.00	9.13	3	5,165	0.06%
2019/07/03	0	0.00	13	9.13	9.13	-13	5,311	-0.24%
2019/07/02	0	0.00	2	9.16	9.12	-2	5,363	-0.04%
2019/06/28	0	0.00	1	9.04	9.04	-1	5,438	-0.02%
2019/06/26	0	0.00	0.2	9.11	9.15	-0.2	5,677	0.00%
2019/06/25	0	0.00	0	9.08	9.12	0	5,864	0.00%
2019/06/24	0	0.00	17	9.18	9.32	-17	5,948	-0.29%
2019/06/12	1	9.69	10	9.87	9.42	-9	7,553	-0.12%
2019/06/11	2	9.13	0	0.00	9.11	2	7,877	0.03%
2019/06/05	0	0.00	1	8.38	8.46	-1	8,022	-0.01%
2019/06/03	1	8.43	1	8.39	8.35	0	8,028	0.00%
2019/05/31	1	8.58	1	8.62	8.57	0	8,030	0.00%
2019/05/30	1	8.56	0	0.00	8.59	1	8,027	0.01%
2019/05/29	1	8.66	7	8.54	8.78	-6	8,003	-0.07%
2019/05/27	1	8.30	0	0.00	8.20	1	8,100	0.01%
2019/05/24	1	8.30	0	0.00	8.29	1	8,460	0.01%
2019/05/23	0	0.00	1	8.10	8.25	-1	8,466	-0.01%
2019/05/22	0	0.00	1	8.38	8.32	-1	8,460	-0.01%
2019/05/21	1.1	8.21	1.6	8.20	8.21	-0.6	8,451	-0.01%
2019/05/20	0	0.00	1	8.27	8.12	-1	8,475	-0.01%
2019/05/17	5	8.30	1	8.25	8.21	4	8,436	0.05%
2019/05/16	2	8.74	1	8.75	8.61	1	8,382	0.01%
2019/05/15	3	8.97	7	9.13	8.96	-4	8,373	-0.05%
2019/05/14	4	8.38	1	8.29	8.65	3	8,346	0.04%
2019/05/13	3	8.92	1	8.75	8.72	2	8,332	0.02%
2019/05/10	3	9.29	6	9.54	9.42	-3	8,227	-0.04%
2019/05/09	8	9.46	2	9.58	9.21	6	8,185	0.07%
2019/05/08	2	9.81	1	9.88	9.81	1	8,130	0.01%
2019/05/07	1	9.96	1	10.05	10.00	0	8,134	0.00%
2019/05/06	3	9.98	9	9.95	9.95	-6	8,155	-0.07%
2019/05/03	0	0.00	6	10.25	10.25	-6	8,115	-0.07%
2019/05/02	3	10.28	1	10.30	10.25	2	8,147	0.02%
2019/04/30	6.8	10.26	1	10.30	10.30	5.8	8,193	0.07%
2019/04/29	5	10.43	0	0.00	10.35	5	8,233	0.06%
2019/04/26	5	10.75	0	0.00	10.70	5	8,187	0.06%
2019/04/25	1	10.80	0	0.00	10.80	1	8,320	0.01%
2019/04/22	0	0.00	13	10.88	10.85	-13	8,609	-0.15%
2019/04/19	0	0.00	2	10.90	10.95	-2	8,638	-0.02%
2019/04/18	0	0.00	1	11.10	10.90	-1	8,654	-0.01%
2019/04/17	3	11.43	1	11.45	11.40	2	8,525	0.02%
2019/04/15	0	0.00	1	10.95	10.95	-1	8,364	-0.01%
2019/04/12	0	0.00	6	10.98	10.90	-6	8,449	-0.07%
2019/04/11	11	11.20	0	0.00	11.00	11	8,713	0.13%
2019/04/10	2	11.25	10	11.05	11.10	-8	8,785	-0.09%
2019/04/09	2	10.85	0	0.00	10.90	2	8,731	0.02%
2019/04/08	1	11.20	5	11.15	11.15	-4	8,692	-0.05%
2019/04/03	1	11.10	0	0.00	11.20	1	8,751	0.01%
2019/04/02	9	11.15	7	11.15	11.15	2	9,159	0.02%
2019/04/01	3	11.17	5	11.45	11.20	-2	9,330	-0.02%
2019/03/29	21	11.55	0	0.00	11.35	21	9,361	0.22%
2019/03/28	8	11.70	0	0.00	11.60	8	9,774	0.08%
2019/03/27	5	11.65	6	11.67	11.75	-1	9,897	-0.01%
2019/03/25	9	11.35	0	0.00	11.35	9	10,238	0.09%
2019/03/22	4	11.80	11	11.88	11.65	-7	10,313	-0.07%
2019/03/21	3	11.62	1	11.70	11.70	2	10,209	0.02%
2019/03/20	1	11.60	0.4	11.40	11.45	0.6	10,182	0.01%
2019/03/19	2	12.10	0	0.00	11.35	2	10,308	0.02%
2019/03/18	9	11.98	5	12.14	12.15	4	10,103	0.04%
2019/03/15	12	11.77	14	11.82	11.85	-2	9,940	-0.02%
2019/03/14	1	11.65	47.1	12.06	12.10	-46.1	9,624	-0.48%
2019/03/13	0	0.00	7	11.09	11.00	-7	9,429	-0.07%
2019/03/11	0	0.00	1	10.70	10.70	-1	9,647	-0.01%
2019/03/08	0	0.00	3	10.70	10.75	-3	10,012	-0.03%
2019/03/07	0	0.00	3	10.75	10.70	-3	10,666	-0.03%
2019/03/06	0	0.00	1	10.85	10.80	-1	11,110	-0.01%
2019/03/04	0.1	10.85	2	10.98	10.85	-1.9	11,267	-0.02%
2019/02/26	26	11.49	0	0.00	11.10	26	11,271	0.23%
2019/02/25	3	11.25	3	11.60	11.65	0	11,171	0.00%
2019/02/22	0	0.00	1	10.80	10.75	-1	10,865	-0.01%
2019/02/20	2	10.93	0	0.00	10.75	2	10,930	0.02%
2019/02/19	0	0.00	1	10.75	10.85	-1	11,044	-0.01%
2019/02/14	1	10.85	0	0.00	10.85	1	11,661	0.01%
2019/02/12	1	10.90	1	10.90	11.05	0	11,995	0.00%
2019/02/11	1	10.65	1	10.85	10.65	0	12,249	0.00%
2019/01/30	1	10.75	1.5	10.77	10.80	-0.5	12,630	0.00%
2019/01/29	1	10.80	1	10.80	10.75	0	13,013	0.00%
2019/01/28	0	0.00	1	10.90	10.90	-1	13,062	-0.01%
2019/01/25	1	10.95	1	11.10	11.00	0	13,203	0.00%
2019/01/24	0	0.00	3	11.12	10.95	-3	13,388	-0.02%
2019/01/23	3	10.98	9	10.99	10.95	-6	13,555	-0.04%
2019/01/22	4	10.93	5	10.99	10.90	-1	13,619	-0.01%
2019/01/21	5	11.33	1	11.40	11.10	4	13,753	0.03%
2019/01/18	7	11.31	0	0.00	11.25	7	13,840	0.05%
2019/01/17	9	11.46	5	11.20	11.20	4	13,909	0.03%
2019/01/15	0	0.00	9	11.67	11.70	-9	13,742	-0.07%
2019/01/11	3	11.22	25	11.26	11.15	-22	13,796	-0.16%
2019/01/10	1	11.45	0	0.00	11.40	1	13,861	0.01%
2019/01/08	0	0.00	1	11.55	11.40	-1	14,378	-0.01%
2019/01/07	1	11.45	2	11.50	11.45	-1	14,692	-0.01%
2019/01/04	5	11.00	6	11.23	11.20	-1	14,968	-0.01%
2019/01/03	29	11.54	8	11.55	11.50	21	15,096	0.14%
2019/01/02	0	0.00	2.7	11.09	11.25	-2.7	15,083	-0.02%
2018/12/27	0.1	10.80	0	0.00	10.80	0.1	15,929	0.00%
2018/12/26	5	10.70	1	10.70	10.70	4	16,006	0.02%
2018/12/25	14	10.70	11	10.93	10.70	3	15,982	0.02%
2018/12/24	8	11.71	0	0.00	11.70	8	15,587	0.05%
2018/12/22	11	12.07	0	0.00	12.05	11	15,417	0.07%
2018/12/21	23	12.34	52	12.39	12.45	-29	15,434	-0.19%
2018/12/20	6.7	12.12	53	12.23	12.30	-46.3	15,074	-0.31%
2018/12/19	5	12.18	11	12.24	12.30	-6	14,853	-0.04%
2018/12/17	15	12.27	11	12.02	12.00	4	15,161	0.03%
2018/12/14	2	11.78	0	0.00	11.80	2	15,373	0.01%
2018/12/13	1	12.00	9	11.95	11.85	-8	15,531	-0.05%
2018/12/12	3	12.00	3	12.27	12.10	0	15,775	0.00%
2018/12/11	1	11.70	8	11.61	11.65	-7	15,938	-0.04%
2018/12/10	56	11.89	0	0.00	11.80	56	16,218	0.35%
2018/12/07	2	11.58	50	12.30	12.40	-48	16,260	-0.30%
2018/12/06	51	11.99	0	0.00	11.40	51	16,499	0.31%
2018/12/05	10	12.34	2	12.25	12.40	8	16,454	0.05%
2018/12/04	20.5	12.70	5	13.00	12.65	15.5	16,390	0.09%
2018/12/03	10	12.62	9	12.70	12.60	1	16,245	0.01%
2018/11/30	36.5	11.82	35	11.88	12.45	1.5	16,311	0.01%
2018/11/29	10	10.70	8	11.31	11.75	2	15,856	0.01%
2018/11/28	4	10.73	6	10.67	10.70	-2	15,709	-0.01%
2018/11/27	1	10.25	3	10.25	10.25	-2	16,016	-0.01%
2018/11/26	0	0.00	1	10.35	10.20	-1	16,448	-0.01%
2018/11/23	2	10.15	1	10.15	10.15	1	16,740	0.01%
2018/11/22	34.5	10.66	5	10.54	10.35	29.5	17,149	0.17%
2018/11/21	5	10.63	5	10.63	10.65	0	17,804	0.00%
2018/11/20	2	10.63	1	10.75	10.65	1	18,116	0.01%
2018/11/19	3	10.68	0	0.00	10.70	3	18,386	0.02%
2018/11/16	1	11.10	1	10.85	10.85	0	19,036	0.00%
2018/11/15	7	10.92	7	10.96	10.90	0	19,319	0.00%
2018/11/14	0	0.00	31	11.08	11.00	-31	19,378	-0.16%
2018/11/13	23	10.58	5	10.64	10.65	18	19,154	0.09%
2018/11/12	4	10.34	2	10.40	10.25	2	19,096	0.01%
2018/11/09	7	10.69	1.7	10.94	10.65	5.3	19,305	0.03%
2018/11/08	21	11.14	4	11.23	11.00	17	19,167	0.09%
2018/11/07	21	10.73	7	10.81	11.00	14	19,126	0.07%
2018/11/06	4	10.43	18	10.56	10.75	-14	18,968	-0.07%
2018/11/05	0	0.00	1	10.10	10.05	-1	18,809	-0.01%
2018/11/02	10	10.05	18	10.30	10.00	-8	18,887	-0.04%
2018/11/01	26	10.27	0	0.00	10.25	26	18,971	0.14%
2018/10/31	0	0.00	2	9.80	9.90	-2	19,004	-0.01%
2018/10/29	0	0.00	25.4	8.96	8.81	-25.4	19,145	-0.13%
2018/10/26	1	9.30	0	0.00	9.22	1	19,314	0.01%
2018/10/19	0	0.00	1	10.20	10.75	-1	21,499	0.00%
2018/10/17	0	0.00	1	10.75	10.55	-1	22,715	0.00%
2018/10/16	0.2	11.00	0	0.00	11.00	0.2	22,987	0.00%
2018/10/15	1	10.50	1	10.40	10.50	0	23,722	0.00%
2018/10/12	2	10.12	10	10.45	10.45	-8	23,974	-0.03%
2018/10/11	14	9.53	14	9.53	9.50	0	23,797	0.00%
2018/10/09	16.4	10.57	0	0.00	10.55	16.4	23,993	0.07%
2018/10/08	3	10.63	0	0.00	10.25	3	24,133	0.01%
2018/10/05	0	0.00	10	11.31	11.25	-10	24,601	-0.04%
2018/10/04	3	12.25	1	12.25	12.50	2	24,529	0.01%
2018/10/02	0	0.00	5	13.42	13.35	-5	25,311	-0.02%
2018/10/01	6	13.64	1	13.65	13.50	5	25,824	0.02%
2018/09/28	1	13.20	1	13.50	13.70	0	26,936	0.00%
2018/09/27	9	13.91	10	14.65	13.55	-1	28,547	0.00%
2018/09/26	1	14.55	8	14.56	14.35	-7	29,047	-0.02%
2018/09/25	11	14.55	9	14.76	14.50	2	30,335	0.01%
2018/09/21	94.6	13.97	7.5	14.64	14.90	87.1	31,472	0.28%
2018/09/20	3	13.32	19	12.97	13.90	-16	31,397	-0.05%
2018/09/19	9	12.62	5	12.65	12.65	4	31,418	0.01%
2018/09/18	27	12.99	10	13.30	12.55	17	31,458	0.05%
2018/09/17	11	13.35	10.5	13.43	13.35	0.5	31,507	0.00%
2018/09/05	2	11.00	0	0.00	10.75	2	31,617	0.01%
2018/09/04	0	0.00	1.2	10.60	10.75	-1.2	31,469	0.00%
2018/09/03	2	10.40	12	10.31	10.40	-10	31,613	-0.03%
2018/08/31	12	11.30	15	11.41	11.30	-3	31,930	-0.01%
2018/08/30	2	11.10	6	11.30	11.15	-4	32,542	-0.01%
2018/08/29	14	11.17	10	11.25	11.15	4	32,869	0.01%
2018/08/28	10	11.40	2	11.40	11.25	8	34,606	0.02%
2018/08/27	0	0.00	18	10.91	10.90	-18	35,662	-0.05%
2018/08/24	6	10.94	0	0.00	10.85	6	37,687	0.02%
2018/08/23	15	11.21	0	0.00	10.95	15	38,272	0.04%
2018/08/22	0	0.00	12	10.32	11.40	-12	39,131	-0.03%
2018/08/21	10	10.75	20	10.64	10.40	-10	39,321	-0.03%
2018/08/20	47	11.27	10.4	11.49	11.00	36.6	39,785	0.09%
2018/08/17	26	11.47	4	11.55	11.40	22	39,693	0.06%
2018/08/16	2	10.05	3	10.55	10.55	-1	39,336	0.00%
2018/08/15	5	9.60	7	9.40	9.60	-2	39,603	-0.01%
2018/08/14	9	9.80	6	10.17	10.35	3	40,513	0.01%
2018/08/13	19	10.80	2	10.85	10.80	17	40,113	0.04%
2018/08/10	20	12.15	21	12.70	12.00	-1	39,972	0.00%
2018/08/09	5	12.95	0	0.00	12.95	5	40,260	0.01%
2018/08/08	1	13.25	10	13.35	13.10	-9	41,338	-0.02%
2018/08/07	14	12.99	1	12.90	12.90	13	41,468	0.03%
2018/08/06	7	13.70	5	13.48	13.45	2	41,792	0.00%
2018/08/03	20	13.73	43	13.56	13.90	-23	43,269	-0.05%
2018/08/02	4	14.05	3	14.55	14.05	1	45,013	0.00%
2018/08/01	0	0.00	3	15.03	15.10	-3	45,817	-0.01%
2018/07/31	1	14.35	0	0.00	14.70	1	45,991	0.00%
2018/07/30	4	14.68	0	0.00	14.65	4	45,896	0.01%
2018/07/27	6	15.02	5	15.07	15.20	1	45,824	0.00%
2018/07/26	6	14.75	0	0.00	14.60	6	45,953	0.01%
2018/07/25	0	0.00	2	15.00	14.85	-2	46,184	0.00%
2018/07/24	5	15.01	4	15.05	15.00	1	46,211	0.00%
2018/07/23	0	0.00	5.2	14.56	14.90	-5.2	46,029	-0.01%
2018/07/20	5	14.68	6	14.53	14.45	-1	46,309	0.00%
2018/07/19	14	15.35	17	15.27	15.40	-3	46,882	-0.01%
2018/07/18	26	15.48	1	15.45	14.90	25	46,468	0.05%
2018/07/17	4	15.59	4	15.45	15.50	0	46,123	0.00%
2018/07/16	37	16.68	30	16.74	16.15	7	45,621	0.02%
2018/07/13	35	16.29	17.8	16.41	16.75	17.2	45,003	0.04%
2018/07/12	16	15.65	11	15.90	15.60	5	44,392	0.01%
2018/07/11	54	15.66	41.7	15.99	15.55	12.3	44,173	0.03%
2018/07/10	3	13.95	55.9	14.80	15.05	-52.9	43,593	-0.12%
2018/07/09	4	13.83	7	13.70	13.70	-3	43,706	-0.01%
2018/07/06	36	13.93	28	13.92	13.95	8	44,429	0.02%
2018/07/05	11	14.18	12	14.20	13.85	-1	44,616	0.00%
2018/07/04	53	13.97	67	14.13	14.35	-14	44,216	-0.03%
2018/07/03	25	14.04	0	0.00	13.65	25	43,329	0.06%
2018/07/02	4	13.69	16	13.63	13.70	-12	42,882	-0.03%
2018/06/29	5	14.80	67	14.93	14.65	-62	42,332	-0.15%
2018/06/28	2	14.95	11	15.00	15.00	-9	41,940	-0.02%
2018/06/27	32	14.63	2	15.18	14.55	30	41,426	0.07%
2018/06/26	24	14.81	20	13.66	15.05	4	40,386	0.01%
2018/06/25	16	14.63	5	14.80	14.60	11	38,673	0.03%
2018/06/22	83	16.47	1	16.30	16.20	82	38,095	0.22%
2018/06/21	45	18.61	120	18.96	17.95	-75	36,866	-0.20%	大賣/
2018/06/20	10	17.00	16	16.65	17.80	-6	35,806	-0.02%
2018/06/19	9	18.07	18.4	18.06	18.45	-9.4	36,024	-0.03%
2018/06/15	3	17.40	3	17.45	17.70	0	36,071	0.00%
2018/06/14	10	16.03	2	16.45	16.45	8	35,935	0.02%
2018/06/13	0	0.00	38	16.23	15.65	-38	35,583	-0.11%
2018/06/12	1	17.90	38.8	17.56	17.35	-37.8	35,099	-0.11%
2018/06/11	16	18.08	13	18.13	17.75	3	34,863	0.01%
2018/06/08	11	16.50	12	16.35	17.10	-1	34,505	0.00%
2018/06/07	57	17.30	25	17.04	16.45	32	33,747	0.09%
2018/06/06	64	18.32	12	19.40	18.25	52	32,935	0.16%
2018/06/05	131	19.18	124.1	19.48	19.45	6.9	32,562	0.02%	大買/大賣/
2018/06/04	27	16.45	60.8	16.97	17.90	-33.8	30,655	-0.11%
2018/06/01	157	15.66	157	16.06	16.30	0	29,250	0.00%	大買/大賣/
2018/05/31	23	15.22	4	15.30	15.40	19	27,078	0.07%
2018/05/30	144	13.53	59	13.43	14.00	85	26,186	0.32%	大買/
2018/05/29	42	12.10	25	12.41	12.75	17	24,891	0.07%
2018/05/28	51	11.59	14	12.10	12.10	37	24,318	0.15%
2018/05/25	5	11.00	18	11.05	11.00	-13	23,627	-0.06%
2018/05/24	18	11.42	2	11.30	11.30	16	23,314	0.07%
2018/05/23	15	11.72	24	11.56	11.55	-9	23,091	-0.04%
2018/05/22	49	11.49	34	11.14	11.55	15	22,704	0.07%
2018/05/21	0	0.00	19	10.50	10.50	-19	21,639	-0.09%
2018/05/18	0	0.00	5	9.50	9.56	-5	21,408	-0.02%
2018/05/17	28	9.37	45	9.32	9.70	-17	21,214	-0.08%
2018/05/16	15	9.42	93.8	9.19	9.08	-78.8	20,677	-0.38%
2018/05/15	20	9.60	2	9.60	9.60	18	19,619	0.09%
2018/05/14	61	8.68	0	0.00	8.73	61	19,636	0.31%
2018/05/11	32	7.86	166	7.91	7.94	-134	19,100	-0.70%	大賣/鉅額交易
2018/05/10	110	6.73	53	7.02	7.22	57	17,537	0.33%	大買/
2018/05/09	4	6.19	45	6.24	6.57	-41	15,601	-0.26%
2018/05/08	0	0.00	10	6.20	6.20	-10	14,885	-0.07%
2018/05/07	1	5.64	0	0.00	5.64	1	14,932	0.01%
2018/05/04	4	5.70	5	5.69	5.68	-1	15,197	-0.01%
2018/05/03	7	5.60	30	5.66	5.78	-23	15,859	-0.15%
2018/05/02	0	0.00	1	5.63	5.58	-1	16,669	-0.01%
2018/04/27	1	5.95	0	0.00	5.99	1	17,174	0.01%
2018/04/26	40	6.24	0	0.00	5.96	40	17,098	0.23%
2018/04/25	6	6.24	65	6.32	6.34	-59	16,215	-0.36%
2018/04/20	3	5.71	0	0.00	5.70	3	14,944	0.02%
2018/04/18	0	0.00	17	5.68	5.79	-17	14,791	-0.11%
2018/04/17	14	5.86	0	0.00	5.57	14	14,606	0.10%
2018/04/16	6	5.84	10	6.00	6.00	-4	14,288	-0.03%
2018/04/13	17	5.93	1	5.97	5.77	16	13,710	0.12%
2018/04/12	26	5.77	17	6.02	6.01	9	12,983	0.07%
2018/04/11	30	5.84	1	5.82	5.84	29	12,051	0.24%
2018/04/10	0	0.00	0.7	5.29	5.31	-0.7	11,433	-0.01%
2018/04/03	0	0.00	17	5.34	5.33	-17	11,452	-0.15%
2018/04/02	7	5.30	5	5.30	5.27	2	11,440	0.02%
2018/03/31	0	0.00	49	5.42	5.41	-49	11,331	-0.43%
2018/03/30	6	5.50	1	5.45	5.48	5	11,281	0.04%
2018/03/29	6	5.45	25	5.41	5.40	-19	11,222	-0.17%
2018/03/28	3	5.62	0	0.00	5.55	3	11,064	0.03%
2018/03/27	44	5.66	0	0.00	5.64	44	10,975	0.40%
2018/03/23	23	5.69	5	5.69	5.75	18	10,692	0.17%
2018/03/22	76	6.00	1	5.98	5.91	75	10,371	0.72%
2018/03/21	0	0.00	3	5.63	5.72	-3	9,677	-0.03%
2018/03/14	3	5.20	2	5.24	5.22	1	9,020	0.01%
2018/03/09	0	0.00	13	5.32	5.32	-13	9,016	-0.14%
2018/03/08	0	0.00	5	5.24	5.23	-5	8,940	-0.06%
2018/03/07	1	5.31	25	5.30	5.23	-24	8,911	-0.27%
2018/03/06	0	0.00	5	5.27	5.18	-5	8,844	-0.06%
2018/03/05	0	0.00	1	5.19	5.11	-1	8,800	-0.01%
2018/03/02	13	5.15	0	0.00	5.13	13	8,828	0.15%
2018/03/01	5	5.13	0	0.00	5.21	5	8,826	0.06%
2018/02/23	0	0.00	10	5.41	5.41	-10	8,607	-0.12%
2018/02/22	2	5.42	30	5.48	5.38	-28	8,451	-0.33%
2018/02/21	0	0.00	2	5.10	5.34	-2	8,203	-0.02%
2018/02/12	25	4.87	0	0.00	4.86	25	8,112	0.31%
2018/02/09	5	4.75	0	0.00	4.76	5	8,025	0.06%
2018/02/07	2	4.98	0	0.00	4.93	2	7,901	0.03%
2018/02/06	5	5.09	0	0.00	4.95	5	7,822	0.06%
2018/02/05	3	5.33	0	0.00	5.34	3	7,563	0.04%
2018/01/31	10	5.43	6	5.53	5.60	4	7,280	0.05%
2018/01/30	15	5.58	8	5.71	5.54	7	6,919	0.10%
2018/01/29	11	5.91	10	5.89	5.90	1	6,446	0.02%
2018/01/26	29	5.97	6	5.90	5.91	23	6,108	0.38%
2018/01/25	22	5.92	22	5.76	5.65	0	5,247	0.00%
2018/01/24	52	5.68	105	5.75	5.77	-53	4,060	-1.31%	大賣/
2018/01/23	10	5.25	0	0.00	5.25	10	3,311	0.30%
2018/01/02	5	4.73	0	0.00	4.78	5	2,693	0.19%