錸德 (2349)-日盛-斗六券商分點個股進出

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
7.41
漲跌
▼0.02
漲幅
-0.27%
成交量
696張
產業
上市光電類股
313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－日盛-斗六券商分點個股進出

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-斗六券商分點個股進出
日盛-斗六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	2	8.80	0	0.00	8.83	2	1,520	0.13%
2023/04/06	3	8.85	0	0.00	8.88	3	1,509	0.20%
2023/03/31	0	0.00	1	8.93	8.94	-1	1,488	-0.07%
2023/03/30	4	8.99	0	0.00	8.99	4	1,479	0.27%
2023/03/29	0	0.00	5	9.03	9.04	-5	1,463	-0.34%
2023/03/27	2	9.05	4	9.14	9.09	-2	1,386	-0.14%
2023/03/24	6	8.81	0	0.00	8.78	6	1,320	0.45%
2023/03/23	10	8.61	0	0.00	8.58	10	1,280	0.78%
2023/03/17	2	8.21	0	0.00	8.13	2	1,285	0.16%
2023/03/13	0	0.00	1	8.81	8.62	-1	1,362	-0.07%
2023/03/10	13	8.91	0	0.00	8.81	13	1,370	0.95%
2023/03/07	10	8.75	0	0.00	8.75	10	1,395	0.72%
2023/02/21	0.1	8.69	0	0.00	8.71	0.1	1,325	0.00%
2023/02/15	0	0.00	0.3	8.25	8.26	-0.3	1,205	-0.03%
2023/02/14	0	0.00	0.4	8.16	8.22	-0.4	1,195	-0.04%
2023/02/06	0	0.00	2	8.17	8.15	-2	1,190	-0.17%
2023/02/01	0	0.00	2	8.21	8.20	-2	1,155	-0.17%
2023/01/30	0	0.00	25	8.00	8.25	-25	1,111	-2.25%
2023/01/12	1	7.87	0	0.00	7.79	1	1,060	0.09%
2023/01/03	0	0.00	2	7.68	7.69	-2	1,064	-0.19%
2022/12/28	5	7.73	0	0.00	7.64	5	1,079	0.46%
2022/12/26	0	0.00	2	7.86	7.82	-2	1,062	-0.19%
2022/12/20	2	7.87	0.2	7.81	7.81	1.8	1,071	0.16%
2022/12/15	0	0.00	3	8.08	8.06	-3	1,071	-0.28%
2022/12/13	1	8.15	0	0.00	8.10	1	1,066	0.09%
2022/12/12	1	8.17	0	0.00	8.14	1	1,085	0.09%
2022/12/06	2	8.03	1	8.08	7.96	1	996	0.10%
2022/12/05	1	7.88	0	0.00	7.88	1	978	0.10%
2022/12/02	0	0.00	5	7.84	7.90	-5	969	-0.52%
2022/12/01	0	0.00	1	8.13	8.10	-1	929	-0.11%
2022/11/21	0	0.00	1	7.34	7.31	-1	907	-0.11%
2022/11/08	0	0.00	1	7.39	7.28	-1	1,257	-0.08%
2022/11/07	0	0.00	4	7.24	7.34	-4	1,252	-0.32%
2022/10/19	1	7.11	0	0.00	7.06	1	1,293	0.08%
2022/10/18	0	0.00	0.1	7.12	7.13	-0.1	1,291	-0.01%
2022/10/13	5	7.11	0	0.00	7.00	5	1,304	0.38%
2022/10/12	1	7.22	0	0.00	7.28	1	1,291	0.08%
2022/10/06	0	0.00	6	7.52	7.49	-6	1,303	-0.46%
2022/10/05	6	7.38	0	0.00	7.51	6	1,316	0.46%
2022/09/27	2	7.92	0	0.00	7.92	2	1,368	0.15%
2022/09/20	2	8.41	0	0.00	8.42	2	1,419	0.14%
2022/09/13	1	8.32	0	0.00	8.34	1	1,391	0.07%
2022/09/12	5	8.32	0	0.00	8.37	5	1,424	0.35%
2022/09/07	3	7.99	0	0.00	7.98	3	1,444	0.21%
2022/09/05	1	8.27	0	0.00	8.13	1	1,463	0.07%
2022/09/01	0	0.00	6.6	8.43	8.41	-6.6	1,460	-0.45%
2022/08/29	1	8.38	0	0.00	8.36	1	1,455	0.07%
2022/08/19	0	0.00	2	8.70	8.74	-2	1,389	-0.14%
2022/08/17	2	8.62	1	8.59	8.56	1	1,333	0.08%
2022/08/15	4	7.88	1	8.29	8.32	3	1,145	0.26%
2022/08/09	0	0.00	10	7.33	7.38	-10	1,061	-0.94%
2022/08/08	1	7.30	0	0.00	7.28	1	1,060	0.09%
2022/08/02	6	7.33	0	0.00	7.31	6	1,065	0.56%
2022/08/01	5	7.38	0	0.00	7.42	5	1,061	0.47%
2022/07/20	1	7.58	1	7.48	7.43	0	1,135	0.00%
2022/07/15	1	7.33	0	0.00	7.34	1	1,139	0.09%
2022/07/14	3	7.33	0	0.00	7.33	3	1,138	0.26%
2022/07/01	1	7.67	0	0.00	7.25	1	1,102	0.09%
2022/06/28	1	8.09	0	0.00	8.15	1	1,065	0.09%
2022/06/24	1	8.06	0	0.00	8.01	1	1,072	0.09%
2022/06/23	1	8.01	0	0.00	7.96	1	1,081	0.09%
2022/06/21	1	8.09	0	0.00	8.20	1	1,075	0.09%
2022/06/20	7	8.34	0	0.00	8.01	7	1,080	0.65%
2022/06/16	8	8.87	0	0.00	8.76	8	1,059	0.76%
2022/06/07	0	0.00	1	8.89	8.93	-1	1,081	-0.09%
2022/05/31	0	0.00	1	8.93	8.94	-1	1,204	-0.08%
2022/05/16	1	8.70	0	0.00	8.70	1	1,465	0.07%
2022/05/12	1	8.84	0	0.00	8.64	1	1,515	0.07%
2022/05/10	1	8.85	0	0.00	8.90	1	1,554	0.06%
2022/05/09	0	0.00	0.5	8.74	8.74	-0.5	1,590	-0.03%
2022/05/05	2	9.04	0	0.00	9.06	2	1,621	0.12%
2022/04/26	5	8.70	4	8.73	8.85	1	2,147	0.05%
2022/04/21	1	9.00	0	0.00	9.02	1	2,284	0.04%
2022/04/11	5	9.00	0	0.00	9.00	5	3,584	0.14%
2022/04/07	10	9.05	3	9.10	9.05	7	4,631	0.15%
2022/04/01	0	9.13	0	0.00	9.15	0	5,288	0.00%
2022/03/31	0	0.00	1	9.17	9.16	-1	5,399	-0.02%
2022/03/28	15	9.16	100	9.14	9.19	-85	5,726	-1.48%
2022/03/23	7	9.36	0	0.00	9.30	7	5,731	0.12%
2022/03/10	0	0.00	2	9.28	9.30	-2	6,458	-0.03%
2022/03/09	6	9.14	2	9.15	9.15	4	6,456	0.06%
2022/03/08	42	9.14	0	0.00	9.01	42	6,471	0.65%
2022/02/25	30	9.48	0	0.00	9.43	30	6,668	0.45%
2022/02/22	2	9.53	0	0.00	9.50	2	6,642	0.03%
2022/02/21	2	9.65	0	0.00	9.65	2	6,611	0.03%
2022/02/17	11	9.69	0	0.00	9.69	11	6,620	0.17%
2022/02/15	1	9.57	0	0.00	9.55	1	6,641	0.02%
2022/02/14	1	9.60	1	9.61	9.63	0	6,638	0.00%
2022/02/11	3	9.85	0	0.00	9.85	3	6,615	0.05%
2022/02/09	1	9.97	0	0.00	9.97	1	6,627	0.02%
2022/02/07	10	9.69	0	0.00	9.71	10	6,710	0.15%
2022/01/26	0	0.00	32	9.40	9.45	-32	6,704	-0.48%
2022/01/25	0	0.00	68	9.66	9.45	-68	6,687	-1.02%
2022/01/20	0	0.00	2	10.25	10.20	-2	6,482	-0.03%
2022/01/19	2	10.05	0	0.00	10.05	2	6,359	0.03%
2022/01/17	0	0.00	1	10.05	10.05	-1	6,218	-0.02%
2022/01/12	0	0.00	2	10.30	10.10	-2	6,061	-0.03%
2022/01/11	2	10.38	0	0.00	10.10	2	6,006	0.03%
2022/01/10	1	10.60	2	10.65	10.60	-1	5,829	-0.02%
2022/01/07	4	10.71	0	0.00	10.60	4	5,747	0.07%
2022/01/06	10	10.95	4	11.04	11.00	6	5,605	0.11%
2022/01/05	5	11.31	1	11.40	11.25	4	5,463	0.07%
2022/01/04	2	11.70	2	11.65	11.65	0	5,238	0.00%
2022/01/03	3	11.35	2	11.50	11.40	1	4,828	0.02%
2021/12/30	105	11.78	21	11.71	11.75	84	4,470	1.88%	大買/
2021/12/29	11	11.02	21	11.10	11.25	-10	3,769	-0.27%
2021/12/28	1	10.25	0	0.00	10.25	1	3,205	0.03%
2021/12/24	0	0.00	277	10.00	9.97	-277	3,049	-9.08%	大賣/鉅額交易
2021/12/23	0	0.00	80	10.11	9.97	-80	2,973	-2.69%
2021/12/22	0	0.00	85	9.93	9.90	-85	2,868	-2.96%
2021/12/21	0	0.00	1	9.48	9.50	-1	2,749	-0.04%
2021/12/17	0	0.00	1	9.50	9.50	-1	2,775	-0.04%
2021/12/16	1	9.51	1	9.75	9.47	0	2,760	0.00%
2021/12/15	0	0.00	0.4	9.40	9.45	-0.4	2,712	-0.01%
2021/12/14	5	9.58	0	0.00	9.42	5	2,690	0.19%
2021/12/13	2	9.87	4	9.81	9.82	-2	2,609	-0.08%
2021/12/10	4	10.00	0	0.00	9.93	4	2,513	0.16%
2021/12/09	0	0.00	12	9.98	10.15	-12	2,274	-0.53%
2021/12/08	3	9.26	0	0.00	9.26	3	2,023	0.15%
2021/12/03	0	0.00	1	9.15	9.18	-1	2,007	-0.05%
2021/12/01	3	9.28	0	0.00	9.24	3	1,987	0.15%
2021/11/30	10	9.20	0	0.00	8.90	10	1,968	0.51%
2021/11/29	5	9.02	68	9.15	9.11	-63	1,823	-3.45%
2021/11/26	46	9.29	140	9.19	9.20	-94	1,829	-5.14%	大賣/
2021/11/25	0	0.00	73	9.46	9.44	-73	1,770	-4.12%
2021/11/23	0	0.00	1	9.74	9.59	-1	1,737	-0.06%
2021/11/22	1	9.69	0	0.00	9.66	1	1,728	0.06%
2021/11/15	5	9.55	0	0.00	9.54	5	1,798	0.28%
2021/11/12	6	9.61	0	0.00	9.56	6	1,807	0.33%
2021/11/11	50	9.81	0	0.00	9.76	50	1,798	2.78%
2021/11/10	0	0.00	4	9.92	9.88	-4	1,843	-0.22%
2021/11/09	3	9.93	0	0.00	9.82	3	1,908	0.16%
2021/11/05	2	9.96	0	0.00	9.94	2	2,105	0.09%
2021/11/04	1	10.10	4	9.95	10.10	-3	2,265	-0.13%
2021/11/03	10	9.79	0	0.00	9.77	10	2,746	0.36%
2021/11/02	5	9.77	0	0.00	9.72	5	2,918	0.17%
2021/11/01	5	9.82	0	0.00	9.76	5	3,043	0.16%
2021/10/29	10	9.76	0	0.00	9.78	10	3,046	0.33%
2021/10/28	0	0.00	1	9.94	9.90	-1	3,040	-0.03%
2021/10/26	0	0.00	0.3	9.61	9.70	-0.3	3,032	-0.01%
2021/10/22	85	9.49	0	0.00	9.54	85	3,050	2.79%
2021/10/21	30	9.50	0	0.00	9.54	30	3,073	0.98%
2021/10/20	1	9.46	0	0.00	9.50	1	3,104	0.03%
2021/10/19	10	9.42	0	0.00	9.46	10	3,115	0.32%
2021/10/18	20	9.29	1	9.40	9.38	19	3,139	0.61%
2021/10/13	1	9.20	2	9.30	9.25	-1	3,257	-0.03%
2021/10/08	2	9.28	0	0.00	9.31	2	3,310	0.06%
2021/10/07	1	9.22	0	0.00	9.29	1	3,327	0.03%
2021/10/05	1	8.97	0	0.00	9.28	1	3,379	0.03%
2021/10/04	9	9.29	0	0.00	9.15	9	3,397	0.26%
2021/10/01	0	0.00	11	9.46	9.45	-11	3,393	-0.32%
2021/09/30	20	9.56	3	9.64	9.64	17	3,403	0.50%
2021/09/29	46	9.56	0	0.00	9.57	46	3,442	1.34%
2021/09/28	80	9.64	0	0.00	9.68	80	3,502	2.28%
2021/09/27	20	9.69	49.8	9.66	9.71	-29.8	3,672	-0.81%
2021/09/24	15	9.56	73.1	9.56	9.59	-58.1	3,853	-1.51%
2021/09/23	22	9.57	1	9.58	9.57	21	3,863	0.54%
2021/09/22	29	9.46	20	9.46	9.53	9	3,917	0.23%
2021/09/16	47	9.50	0	0.00	9.50	47	3,929	1.20%
2021/09/15	10	9.52	10	9.53	9.50	0	3,933	0.00%
2021/09/14	23	9.58	0	0.00	9.60	23	3,944	0.58%
2021/09/13	6	9.55	0	0.00	9.60	6	3,960	0.15%
2021/09/09	31	9.58	0	0.00	9.59	31	4,037	0.77%
2021/09/03	75	9.91	1	9.87	9.88	74	4,049	1.83%
2021/09/02	20	9.83	20	9.79	9.90	0	4,044	0.00%
2021/09/01	20	9.79	2	9.80	9.83	18	4,023	0.45%
2021/08/30	0	0.00	0.3	9.61	9.64	-0.3	4,050	-0.01%
2021/08/27	1	9.69	0	0.00	9.67	1	4,068	0.02%
2021/08/25	2	9.67	0	0.00	9.67	2	4,136	0.05%
2021/08/24	0	0.00	10.4	9.54	9.59	-10.4	4,151	-0.25%
2021/08/19	47	9.58	44	9.57	9.55	3	4,214	0.07%
2021/08/18	25	9.64	18	9.82	9.82	7	4,214	0.17%
2021/08/17	36	9.60	10	9.82	9.82	26	4,233	0.61%
2021/08/16	28	9.53	6	9.72	9.53	22	4,225	0.52%
2021/08/13	37	9.94	0	0.00	9.91	37	4,188	0.88%
2021/08/12	64	10.15	0	0.00	10.15	64	4,177	1.53%
2021/08/10	2	10.70	70	10.84	10.40	-68	4,112	-1.65%
2021/08/09	124	12.16	252	11.64	11.50	-128	4,094	-3.13%	大買/大賣/鉅額交易
2021/08/06	50	11.40	10	11.40	11.40	40	3,679	1.09%
2021/08/05	0	0.00	1	10.40	10.40	-1	3,635	-0.03%
2021/08/02	6	9.50	0	0.00	9.46	6	3,851	0.16%
2021/07/28	81	9.58	0	0.00	9.56	81	4,050	2.00%
2021/07/23	0	0.00	30	9.73	9.75	-30	4,398	-0.68%
2021/07/22	0	0.00	1	9.66	9.60	-1	4,517	-0.02%
2021/07/21	0	0.00	1	9.82	9.58	-1	4,589	-0.02%
2021/07/20	20	9.94	1	9.91	9.89	19	4,712	0.40%
2021/07/19	0	0.00	3	10.13	10.10	-3	4,873	-0.06%
2021/07/13	0	0.00	1.1	9.94	9.86	-1.1	6,684	-0.02%
2021/07/12	0	0.00	2	9.97	9.90	-2	6,768	-0.03%
2021/07/09	3	9.96	0	0.00	9.90	3	6,811	0.04%
2021/07/08	10	9.90	0	0.00	9.88	10	6,906	0.14%
2021/07/07	10	9.98	0	0.00	9.86	10	7,050	0.14%
2021/07/06	1	9.99	3	10.15	9.96	-2	7,140	-0.03%
2021/07/05	63	10.00	7	10.20	10.20	56	7,236	0.77%
2021/07/02	2	10.00	0	0.00	9.90	2	7,364	0.03%
2021/07/01	4	9.92	213.2	10.04	10.15	-209.2	7,257	-2.88%	大賣/鉅額交易
2021/06/30	5.3	9.28	0	0.00	9.24	5.3	7,216	0.07%
2021/06/29	29	9.18	0	0.00	9.16	29	7,237	0.40%
2021/06/28	21	9.34	0	0.00	9.32	21	7,271	0.29%
2021/06/25	5	9.49	5	9.50	9.42	0	7,458	0.00%
2021/06/24	20	9.46	0	0.00	9.46	20	7,543	0.27%
2021/06/23	33	9.42	0	0.00	9.43	33	7,676	0.43%
2021/06/22	115	9.34	0	0.00	9.32	115	7,680	1.50%	大買/鉅額交易
2021/06/21	46	9.44	0	0.00	9.31	46	7,686	0.60%
2021/06/18	45	9.71	0	0.00	9.64	45	7,719	0.58%
2021/06/17	11	9.73	0	9.62	9.77	11	7,809	0.14%
2021/06/16	0	0.00	2	9.78	9.68	-2	7,836	-0.03%
2021/06/15	10	9.81	0	0.00	9.77	10	7,863	0.13%
2021/06/11	10	9.89	0	0.00	9.81	10	7,876	0.13%
2021/06/09	20	9.93	0	0.00	9.78	20	7,892	0.25%
2021/06/08	0	0.00	2	10.00	10.00	-2	7,900	-0.03%
2021/06/07	12	9.93	1	9.93	9.91	11	7,915	0.14%
2021/06/03	20	10.20	1	10.30	10.15	19	7,899	0.24%
2021/06/02	21	10.15	0	0.00	10.10	21	7,873	0.27%
2021/05/28	7	9.74	0	0.00	9.75	7	7,797	0.09%
2021/05/25	1	9.50	5	9.56	9.56	-4	7,756	-0.05%
2021/05/17	1	8.56	0	0.00	8.37	1	7,684	0.01%
2021/05/14	2	9.41	0	0.00	9.30	2	7,592	0.03%
2021/05/12	10	10.14	3	10.30	9.95	7	7,372	0.09%
2021/05/11	0	0.00	4.4	10.99	10.40	-4.4	7,214	-0.06%
2021/05/10	1	11.10	0	0.00	11.20	1	7,096	0.01%
2021/05/07	0	0.00	1	10.85	11.25	-1	7,074	-0.01%
2021/05/06	13	10.76	0	0.00	10.85	13	7,054	0.18%
2021/05/05	0	0.00	2	11.10	10.95	-2	6,988	-0.03%
2021/05/04	0	0.00	4	11.33	11.15	-4	6,914	-0.06%
2021/05/03	2	11.90	2	12.43	11.95	0	6,757	0.00%
2021/04/29	7	12.85	2	12.63	12.45	5	6,688	0.07%
2021/04/28	100	12.70	2	12.58	12.80	98	6,581	1.49%
2021/04/27	3	12.60	0	0.00	12.60	3	6,603	0.05%
2021/04/26	40	12.75	1.7	12.59	12.80	38.3	6,606	0.58%
2021/04/23	7	12.01	104	12.25	12.20	-97	6,475	-1.50%	大賣/
2021/04/22	40	12.40	64.5	12.89	12.10	-24.5	6,339	-0.39%
2021/04/21	14	13.32	8	13.41	13.35	6	5,837	0.10%
2021/04/20	7	12.14	105.2	12.30	12.90	-98.2	5,116	-1.92%	大賣/
2021/04/19	11	11.78	40	11.76	11.75	-29	4,727	-0.61%
2021/04/16	1	11.30	90	11.30	11.35	-89	4,570	-1.95%
2021/04/15	0	0.00	20	11.20	11.15	-20	4,514	-0.44%
2021/04/13	59	11.37	1	11.40	11.00	58	4,482	1.29%
2021/04/12	20	11.10	0	0.00	11.20	20	4,375	0.46%
2021/04/08	0	0.00	4	11.11	11.20	-4	4,228	-0.09%
2021/04/07	4	10.78	0	0.00	10.90	4	4,120	0.10%
2021/04/06	102	10.85	6	10.89	10.80	96	4,131	2.32%	大買/
2021/03/31	20	10.62	0	0.00	10.50	20	4,142	0.48%
2021/03/30	2	10.80	6	10.82	10.75	-4	4,362	-0.09%
2021/03/29	10	10.30	0.1	10.30	10.40	9.9	4,267	0.23%
2021/03/26	5	10.70	0	0.00	10.50	5	4,228	0.12%
2021/03/25	0.6	10.20	0	0.00	10.20	0.6	4,168	0.01%
2021/03/23	55.2	10.39	0	0.00	10.30	55.2	4,220	1.31%
2021/03/22	45	10.30	15	10.45	10.70	30	4,224	0.71%
2021/03/18	14	10.25	0	0.00	10.40	14	4,191	0.33%
2021/03/17	4.4	10.16	0	0.00	10.20	4.4	4,353	0.10%
2021/03/16	10	10.20	0	0.00	10.20	10	4,478	0.22%
2021/03/11	0	0.00	0	10.15	10.20	0	5,812	0.00%
2021/03/02	2	10.20	0	0.00	10.20	2	7,054	0.03%
2021/02/26	1	10.40	0	0.00	10.45	1	7,239	0.01%
2021/02/24	0	0.00	2.9	10.64	10.45	-2.9	7,299	-0.04%
2021/02/23	0	0.00	0.3	10.50	10.60	-0.3	7,284	0.00%
2021/02/22	32	10.48	0	0.00	10.45	32	7,350	0.44%
2021/02/19	0	0.00	7	10.25	10.40	-7	7,398	-0.09%
2021/02/05	6	9.91	0	0.00	9.91	6	7,387	0.08%
2021/02/04	7	10.05	0	0.00	10.10	7	7,331	0.10%
2021/02/03	1	10.15	2	10.20	10.15	-1	7,320	-0.01%
2021/01/29	1	10.15	0	0.00	10.15	1	7,378	0.01%
2021/01/28	2	10.30	0	0.00	10.20	2	7,437	0.03%
2021/01/25	2	10.38	0	0.00	10.40	2	7,451	0.03%
2021/01/22	0	0.00	3	10.45	10.60	-3	7,455	-0.04%
2021/01/20	4	10.85	3	10.95	10.55	1	7,483	0.01%
2021/01/19	0	0.00	15	10.75	11.20	-15	7,358	-0.20%
2021/01/18	6	10.11	0	0.00	10.20	6	7,326	0.08%
2021/01/15	4	10.43	0	0.00	10.30	4	7,334	0.05%
2021/01/13	7	10.56	0	0.00	10.55	7	7,438	0.09%
2021/01/12	0	0.00	4	10.50	10.35	-4	7,503	-0.05%
2021/01/08	0	0.00	0.2	10.60	10.65	-0.2	7,992	0.00%
2021/01/07	0	0.00	0.1	10.60	10.65	-0.1	8,153	0.00%
2021/01/06	12	10.60	0	0.00	10.60	12	8,144	0.15%
2021/01/05	4	10.95	0	0.00	10.85	4	8,141	0.05%
2021/01/04	5	10.90	0	0.00	10.90	5	8,296	0.06%
2020/12/28	0	0.00	1	11.15	11.20	-1	8,855	-0.01%
2020/12/25	6	11.45	3	11.20	11.35	3	8,937	0.03%
2020/12/24	7	11.63	0	0.00	11.55	7	8,998	0.08%
2020/12/23	18	10.65	4	10.83	11.05	14	8,876	0.16%
2020/12/21	0.7	10.90	5	11.00	10.95	-4.3	9,078	-0.05%
2020/12/17	0.1	10.65	0	0.00	10.75	0.1	9,370	0.00%
2020/12/15	0	0.00	1	10.80	10.65	-1	9,633	-0.01%
2020/12/11	2.1	11.37	1.2	11.16	10.90	0.9	9,948	0.01%
2020/12/10	2	11.60	6	11.47	11.45	-4	10,159	-0.04%
2020/12/09	4.8	11.69	6	11.75	11.75	-1.2	10,542	-0.01%
2020/12/08	7	11.95	0	0.00	11.95	7	11,314	0.06%
2020/12/07	12	12.18	24	12.06	12.30	-12	11,057	-0.11%
2020/12/03	0	0.00	4	11.66	11.25	-4	10,447	-0.04%
2020/12/01	0	0.00	8.3	11.16	11.40	-8.3	10,667	-0.08%
2020/11/30	1	11.55	5	11.45	11.00	-4	10,487	-0.04%
2020/11/27	0	0.00	20	11.10	11.20	-20	10,355	-0.19%
2020/11/26	0	0.00	15	11.23	11.20	-15	10,322	-0.15%
2020/11/25	0	0.00	6	11.05	11.15	-6	10,155	-0.06%
2020/11/24	1	10.50	0	0.00	10.50	1	10,123	0.01%
2020/11/23	0.2	10.45	1	10.60	10.50	-0.8	10,210	-0.01%
2020/11/20	1	10.80	1	10.75	10.70	0	10,250	0.00%
2020/11/19	1	10.85	9	10.76	10.80	-8	10,348	-0.08%
2020/11/18	0	0.00	5	10.60	10.60	-5	10,504	-0.05%
2020/11/12	0	0.00	1	10.40	10.40	-1	11,765	-0.01%
2020/11/11	10	10.38	5.4	10.40	10.35	4.6	11,900	0.04%
2020/11/09	5	10.60	0	0.00	10.60	5	11,936	0.04%
2020/11/06	0.2	10.60	0	0.00	10.70	0.2	12,028	0.00%
2020/11/05	10	11.00	0	0.00	10.85	10	12,035	0.08%
2020/11/02	20	10.30	0	0.00	10.30	20	12,074	0.17%
2020/10/30	1	10.60	1.9	10.58	10.40	-0.9	12,130	-0.01%
2020/10/29	0	0.00	4.1	10.50	10.50	-4.1	12,205	-0.03%
2020/10/28	1	10.75	0	0.00	10.70	1	12,258	0.01%
2020/10/27	10	10.58	2	10.55	10.55	8	12,277	0.07%
2020/10/26	0	0.00	0	10.50	10.50	0	12,347	0.00%
2020/10/21	6	11.08	10	11.25	11.10	-4	12,432	-0.03%
2020/10/20	2	11.75	5	11.75	11.55	-3	12,409	-0.02%
2020/10/19	14.5	12.04	2	11.95	11.75	12.5	12,444	0.10%
2020/10/16	1.3	11.41	3.5	11.94	11.70	-2.2	12,426	-0.02%
2020/10/15	0	0.00	23.9	11.26	11.35	-23.9	12,199	-0.20%
2020/10/14	0.1	10.30	2	10.35	10.35	-1.9	12,315	-0.02%
2020/10/13	10	10.35	0	0.00	10.35	10	12,609	0.08%
2020/10/12	4	10.83	16	10.90	10.80	-12	13,172	-0.09%
2020/09/28	3	5.53	37	5.62	5.53	-34	13,380	-0.25%
2020/09/24	5	5.80	0	0.00	5.81	5	13,135	0.04%
2020/09/23	6	6.00	4	6.02	6.00	2	13,040	0.02%
2020/09/22	1	6.06	0	0.00	6.00	1	13,076	0.01%
2020/09/21	30	6.00	4	6.05	6.01	26	13,134	0.20%
2020/09/18	0	0.00	37	6.13	6.11	-37	13,122	-0.28%
2020/09/17	1	6.23	0	0.00	6.18	1	13,170	0.01%
2020/09/16	5	6.30	20	6.25	6.29	-15	13,261	-0.11%
2020/09/15	5	6.24	0	0.00	6.36	5	13,174	0.04%
2020/09/14	3	6.50	26	6.40	6.35	-23	12,959	-0.18%
2020/09/11	2	6.40	18	6.41	6.43	-16	12,898	-0.12%
2020/09/10	31	6.50	11	6.49	6.42	20	12,756	0.16%
2020/09/08	31	6.50	0	0.00	6.25	31	12,571	0.25%
2020/09/07	23	6.54	70	6.75	6.54	-47	12,413	-0.38%
2020/09/04	55	6.50	1	6.40	6.51	54	12,147	0.44%
2020/09/03	26	6.53	103	6.60	6.69	-77	11,812	-0.65%	大賣/
2020/08/31	1	5.93	0	0.00	5.87	1	10,824	0.01%
2020/08/28	37	5.92	17	6.05	5.92	20	10,883	0.18%
2020/08/27	5	6.00	121	5.97	6.12	-116	10,860	-1.07%	大賣/鉅額交易
2020/08/25	2	5.90	20	5.90	5.85	-18	10,518	-0.17%
2020/08/24	0	0.00	24	5.69	5.69	-24	10,517	-0.23%
2020/08/21	3	5.62	0	0.00	5.70	3	10,590	0.03%
2020/08/20	12	5.69	72	5.63	5.55	-60	10,736	-0.56%
2020/08/19	6	5.97	0	0.00	5.89	6	10,655	0.06%
2020/08/18	10	6.02	1	6.06	6.02	9	10,641	0.08%
2020/08/17	25	6.03	2	6.08	6.07	23	10,739	0.21%
2020/08/14	22	6.01	0	0.00	6.04	22	10,833	0.20%
2020/08/13	3	5.81	7	5.76	5.77	-4	11,006	-0.04%
2020/08/12	5	5.93	50	5.77	5.88	-45	11,446	-0.39%
2020/08/11	125	6.25	52	6.26	5.94	73	12,223	0.60%	大買/
2020/08/10	8	5.67	10	6.13	6.13	-2	11,838	-0.02%
2020/08/07	21	5.66	0	0.00	5.58	21	11,704	0.18%
2020/08/05	60	5.55	0	0.00	5.52	60	12,396	0.48%
2020/08/04	0	0.00	15	5.49	5.54	-15	12,581	-0.12%
2020/07/30	51	5.48	0	0.00	5.45	51	12,845	0.40%
2020/07/28	20	5.11	0	0.00	5.16	20	12,758	0.16%
2020/07/27	40	5.31	0	0.00	5.20	40	12,756	0.31%
2020/07/24	1	5.53	0	0.00	5.39	1	12,716	0.01%
2020/07/23	1	5.59	0	5.57	5.60	1	12,657	0.01%
2020/07/17	0	0.00	2	5.52	5.41	-2	12,490	-0.02%
2020/07/15	12	5.68	20	5.64	5.63	-8	12,360	-0.06%
2020/07/14	12	5.75	0	0.00	5.77	12	12,309	0.10%
2020/07/10	0	0.00	22	6.05	5.90	-22	12,102	-0.18%
2020/07/09	10	5.86	23	5.78	5.77	-13	11,802	-0.11%
2020/07/08	9	6.05	0	0.00	6.12	9	11,498	0.08%
2020/07/07	7	5.48	17	5.62	5.84	-10	10,895	-0.09%
2020/07/06	2	5.38	4	5.25	5.31	-2	10,586	-0.02%
2020/07/01	1	5.32	8	5.29	5.30	-7	10,472	-0.07%
2020/06/30	22	5.03	0	0.00	5.24	22	10,311	0.21%
2020/06/29	0	0.00	4	5.01	5.01	-4	10,136	-0.04%
2020/06/24	16	5.08	0	0.00	5.04	16	10,025	0.16%
2020/06/23	18	5.15	0	0.00	5.14	18	9,827	0.18%
2020/06/22	14	5.38	0	0.00	5.31	14	9,634	0.15%
2020/06/19	5	5.42	0	0.00	5.42	5	9,571	0.05%
2020/06/17	15	5.55	5	5.54	5.54	10	9,597	0.10%
2020/06/12	5	5.41	1	5.42	5.47	4	9,683	0.04%
2020/06/11	11	5.68	0	0.00	5.66	11	9,694	0.11%
2020/06/10	0	0.00	0.6	5.81	5.84	-0.6	9,621	-0.01%
2020/06/09	21	5.72	0	0.00	5.70	21	9,608	0.22%
2020/06/05	10	5.83	0	0.00	5.81	10	9,576	0.10%
2020/06/04	0	0.00	3	5.85	5.84	-3	9,557	-0.03%
2020/06/01	0	0.00	5.9	5.70	5.66	-5.9	9,332	-0.06%
2020/05/28	10	5.70	3	5.68	5.61	7	9,182	0.08%
2020/05/27	0	0.00	2	5.77	5.80	-2	9,089	-0.02%
2020/05/26	0	0.00	1	5.63	5.59	-1	8,919	-0.01%
2020/05/22	1	5.74	7	5.80	5.70	-6	8,761	-0.07%
2020/05/21	15	5.76	20	5.72	5.62	-5	8,606	-0.06%
2020/05/20	29	6.16	32	5.44	5.95	-3	8,366	-0.04%
2020/05/19	33	6.10	41	5.90	5.79	-8	7,940	-0.10%
2020/05/18	24	6.44	291	6.79	6.40	-267	7,425	-3.60%	大賣/鉅額交易
2020/05/15	0	0.00	1	7.10	7.10	-1	6,484	-0.02%
2020/05/14	5	6.46	0	0.00	6.46	5	6,211	0.08%
2020/05/13	105	5.87	1.1	5.88	5.88	103.9	5,918	1.76%	大買/鉅額交易
2020/05/12	169	5.32	6	5.30	5.35	163	5,527	2.95%	大買/鉅額交易
2020/05/11	1	4.80	0.3	4.87	4.87	0.7	5,085	0.01%
2020/05/08	0	0.00	8	4.68	4.43	-8	4,875	-0.16%
2020/05/07	6	4.77	0	0.00	4.84	6	4,499	0.13%
2020/05/06	11	4.88	3	4.90	4.84	8	4,462	0.18%
2020/04/29	0	0.00	0.5	4.96	4.99	-0.5	4,634	-0.01%
2020/04/28	0	0.00	1	5.00	4.99	-1	4,652	-0.02%
2020/04/27	0	0.00	5	5.02	5.00	-5	4,717	-0.11%
2020/04/24	5	4.79	0	0.00	4.79	5	4,701	0.11%
2020/04/22	2	4.75	0	0.00	4.70	2	4,704	0.04%
2020/04/20	1	4.91	0	0.00	4.92	1	4,629	0.02%
2020/04/16	1	4.98	1	5.05	5.05	0	4,550	0.00%
2020/04/15	0	0.00	1	5.15	5.09	-1	4,527	-0.02%
2020/04/14	1	4.90	0	0.00	4.94	1	4,493	0.02%
2020/04/09	1	5.00	1	4.95	4.86	0	4,603	0.00%
2020/03/31	2	4.31	0	0.00	4.24	2	4,415	0.05%
2020/03/27	1	4.15	0	0.00	4.15	1	4,342	0.02%
2020/03/25	0	0.00	1	4.30	4.20	-1	4,378	-0.02%
2020/03/24	0	0.00	1	4.12	4.08	-1	4,348	-0.02%
2020/03/23	0	0.00	8	3.84	3.98	-8	4,365	-0.18%
2020/03/20	0	0.00	6	3.60	3.78	-6	4,419	-0.14%
2020/03/19	0	0.00	155	3.49	3.44	-155	4,637	-3.34%	大賣/鉅額交易
2020/03/17	10	3.76	3	3.69	3.87	7	4,644	0.15%
2020/03/16	4	3.97	0	0.00	3.97	4	4,658	0.09%
2020/03/13	1	4.10	0	0.00	4.15	1	4,670	0.02%
2020/03/12	1	4.65	0	0.00	4.50	1	4,522	0.02%
2020/03/10	0	0.00	14.7	4.76	4.95	-14.7	4,460	-0.33%
2020/03/09	3	5.01	0	0.00	4.95	3	4,407	0.07%
2020/03/05	0	0.00	2	5.31	5.32	-2	4,446	-0.04%
2020/03/03	10	5.36	0	0.00	5.32	10	4,499	0.22%
2020/02/25	1	5.64	0	0.00	5.63	1	4,651	0.02%
2020/02/19	0	0.00	4	5.90	5.90	-4	4,714	-0.08%
2020/02/07	10	5.97	0	0.00	5.96	10	4,912	0.20%
2020/02/06	2	6.15	0	0.00	6.12	2	4,918	0.04%
2020/02/05	1	5.89	0	0.00	5.87	1	4,979	0.02%
2020/02/04	1	5.62	203	5.74	5.90	-202	5,053	-4.00%	大賣/鉅額交易
2020/01/31	1	5.88	0	0.00	5.86	1	4,906	0.02%
2020/01/30	1	6.00	0	0.00	5.99	1	4,890	0.02%
2020/01/16	4	6.76	0	0.00	6.73	4	4,788	0.08%
2020/01/15	10	6.79	0	0.00	6.76	10	4,805	0.21%
2020/01/14	1	6.77	0	0.00	6.74	1	4,824	0.02%
2020/01/13	10	6.73	0	0.00	6.70	10	4,876	0.21%
2020/01/07	1	6.82	0	0.00	6.81	1	4,923	0.02%
2020/01/06	10	6.80	0	0.00	6.80	10	4,938	0.20%
2020/01/03	10	7.03	0	0.00	7.02	10	4,869	0.21%
2019/12/27	0	0.00	110	7.24	7.18	-110	5,039	-2.18%	大賣/鉅額交易
2019/12/25	11	7.11	0	0.00	7.10	11	5,223	0.21%
2019/12/24	2	7.12	0	0.00	7.10	2	5,254	0.04%
2019/12/23	1	7.07	0	0.00	7.08	1	5,252	0.02%
2019/12/20	2	7.09	0	0.00	7.07	2	5,265	0.04%
2019/12/19	0	0.00	6	7.18	7.16	-6	5,208	-0.12%
2019/12/18	2	7.24	55	7.18	7.18	-53	5,243	-1.01%
2019/12/17	4	7.27	2	7.35	7.25	2	5,187	0.04%
2019/12/16	20	7.48	0	0.00	7.49	20	5,088	0.39%
2019/12/13	110	7.22	154	7.17	7.19	-44	4,858	-0.91%	大買/大賣/
2019/12/12	6	7.20	0	0.00	7.15	6	4,791	0.13%
2019/12/11	124	7.29	0	0.00	7.23	124	4,752	2.61%	大買/鉅額交易
2019/12/10	51	7.13	0	0.00	7.10	51	4,633	1.10%
2019/12/09	24	6.97	36	6.96	6.98	-12	4,593	-0.26%
2019/12/06	21	7.05	0	0.00	6.98	21	4,590	0.46%
2019/12/05	2	6.92	0	0.00	6.93	2	4,580	0.04%
2019/12/04	6	6.95	1	6.92	6.92	5	4,654	0.11%
2019/12/03	14	7.01	5	7.02	7.03	9	4,992	0.18%
2019/12/02	25	7.11	0	0.00	7.08	25	5,470	0.46%
2019/11/29	5	7.04	0	0.00	6.98	5	5,479	0.09%
2019/11/27	17	6.92	16	6.92	6.92	1	5,468	0.02%
2019/11/26	10	6.92	0	0.00	6.92	10	5,457	0.18%
2019/11/22	20	6.90	0	0.00	6.90	20	5,226	0.38%
2019/11/20	0	0.00	1	7.06	7.05	-1	5,203	-0.02%
2019/11/19	0	0.00	10	7.01	7.01	-10	5,245	-0.19%
2019/11/18	10	7.08	0	0.00	7.09	10	5,228	0.19%
2019/11/15	1	7.00	30	7.07	7.00	-29	5,286	-0.55%
2019/11/14	27	7.26	16	7.05	7.05	11	5,320	0.21%
2019/11/06	16	8.03	10	7.90	7.90	6	5,130	0.12%
2019/11/04	10	7.80	0	0.00	8.02	10	5,174	0.19%
2019/11/01	21	8.03	0	0.00	7.99	21	5,071	0.41%
2019/10/31	4	8.12	0	0.00	8.09	4	5,003	0.08%
2019/10/29	6	8.18	15	8.22	8.22	-9	4,954	-0.18%
2019/10/24	15	8.38	15	8.37	8.37	0	4,991	0.00%
2019/10/23	5	8.42	0	0.00	8.43	5	4,999	0.10%
2019/10/22	12	8.63	12	8.50	8.50	0	5,108	0.00%
2019/10/18	13	8.42	9	8.45	8.45	4	5,495	0.07%
2019/10/17	1	8.42	0	0.00	8.41	1	5,462	0.02%
2019/10/15	29	8.41	0	0.00	8.37	29	5,473	0.53%
2019/10/09	0	0.00	2	8.55	8.45	-2	5,445	-0.04%
2019/10/07	1	8.60	0	0.00	8.60	1	5,401	0.02%
2019/10/02	0	0.00	17	9.00	8.96	-17	5,196	-0.33%
2019/09/27	0	0.00	1	8.74	8.76	-1	4,953	-0.02%
2019/09/23	0	0.00	1	9.26	9.12	-1	4,952	-0.02%
2019/09/20	1	9.08	0	0.00	9.06	1	4,881	0.02%
2019/09/18	0	0.00	11	9.01	9.04	-11	4,849	-0.23%
2019/09/17	0	0.00	10	8.92	8.90	-10	4,809	-0.21%
2019/09/10	17	8.92	2	9.00	8.91	15	4,768	0.31%
2019/09/06	1	9.12	0	0.00	9.06	1	4,769	0.02%
2019/09/05	20	9.37	0	0.00	9.13	20	4,741	0.42%
2019/09/04	59	9.47	60	9.59	9.75	-1	4,545	-0.02%
2019/09/03	12	8.95	0	0.00	8.88	12	4,129	0.29%
2019/09/02	0	0.00	1	8.65	8.68	-1	4,063	-0.02%
2019/08/30	10	8.61	15	8.59	8.54	-5	4,053	-0.12%
2019/08/29	16	8.55	1	8.72	8.58	15	4,054	0.37%
2019/08/26	1	8.56	0	0.00	8.54	1	4,071	0.02%
2019/08/23	0	0.00	0.7	8.70	8.72	-0.7	4,124	-0.02%
2019/08/20	10	8.89	0	0.00	8.87	10	4,209	0.24%
2019/08/19	0	0.00	10	8.79	8.79	-10	4,153	-0.24%
2019/08/16	10	8.50	2	8.60	8.50	8	4,107	0.19%
2019/08/15	2	8.50	0	0.00	8.49	2	4,160	0.05%
2019/07/29	5	8.96	0	0.00	8.96	5	4,815	0.10%
2019/07/25	0	0.00	2	9.12	9.09	-2	4,767	-0.04%
2019/07/24	2	9.31	0.9	9.16	9.21	1.1	4,753	0.02%
2019/07/23	5	9.39	0	0.00	9.15	5	4,775	0.10%
2019/07/22	0	0.00	16	9.11	9.48	-16	4,604	-0.35%
2019/07/17	11	8.52	8	8.66	8.66	3	4,380	0.07%
2019/07/15	8	8.54	0	0.00	8.54	8	4,429	0.18%
2019/07/10	0	0.00	30	8.71	8.71	-30	4,965	-0.60%
2019/07/09	0	0.00	2	8.84	8.68	-2	5,012	-0.04%
2019/07/04	2	9.12	0	0.00	9.13	2	5,165	0.04%
2019/06/27	0	0.00	1.5	9.17	9.12	-1.5	5,574	-0.03%
2019/06/25	1	9.17	0	0.00	9.12	1	5,864	0.02%
2019/06/24	2	9.34	0	0.00	9.32	2	5,948	0.03%
2019/06/20	0.3	9.44	0	0.00	9.50	0.3	6,071	0.00%
2019/06/18	0	0.00	1	9.48	9.42	-1	6,340	-0.02%
2019/06/13	1	9.20	0	0.00	9.32	1	7,083	0.01%
2019/06/12	0	0.00	7	9.45	9.42	-7	7,553	-0.09%
2019/06/05	0	0.00	56	8.44	8.46	-56	8,022	-0.70%
2019/05/24	0	0.00	1	8.23	8.29	-1	8,460	-0.01%
2019/05/23	1	8.12	0	0.00	8.25	1	8,466	0.01%
2019/05/22	0	0.00	1	8.50	8.32	-1	8,460	-0.01%
2019/05/21	1	8.22	0	0.00	8.21	1	8,451	0.01%
2019/05/17	0	0.00	10	8.23	8.21	-10	8,436	-0.12%
2019/05/15	15	9.08	0	0.00	8.96	15	8,373	0.18%
2019/05/13	4	8.84	1	8.94	8.72	3	8,332	0.04%
2019/05/09	6	9.39	0	0.00	9.21	6	8,185	0.07%
2019/05/07	2	10.05	33	10.10	10.00	-31	8,134	-0.38%
2019/05/06	3	9.96	0	0.00	9.95	3	8,155	0.04%
2019/05/03	2	10.25	0	0.00	10.25	2	8,115	0.02%
2019/05/02	3	10.30	0	0.00	10.25	3	8,147	0.04%
2019/04/29	2	10.35	17	10.39	10.35	-15	8,233	-0.18%
2019/04/26	1	10.70	30	10.70	10.70	-29	8,187	-0.35%
2019/04/24	0	0.00	1	10.80	10.80	-1	8,451	-0.01%
2019/04/19	10	11.00	1	10.95	10.95	9	8,638	0.10%
2019/04/18	11	10.95	0	0.00	10.90	11	8,654	0.13%
2019/04/17	3.6	11.37	2	11.13	11.40	1.6	8,525	0.02%
2019/04/16	1	10.85	7	10.95	10.85	-6	8,287	-0.07%
2019/04/12	22	10.95	13	10.90	10.90	9	8,449	0.11%
2019/04/11	15	11.00	0	0.00	11.00	15	8,713	0.17%
2019/04/10	0	0.00	1	11.20	11.10	-1	8,785	-0.01%
2019/04/09	4	11.01	0	0.00	10.90	4	8,731	0.05%
2019/04/08	0	0.00	2	11.30	11.15	-2	8,692	-0.02%
2019/04/03	1	11.05	0	0.00	11.20	1	8,751	0.01%
2019/04/02	10	11.15	0	0.00	11.15	10	9,159	0.11%
2019/04/01	0	0.00	1	11.50	11.20	-1	9,330	-0.01%
2019/03/29	0	0.00	2	11.50	11.35	-2	9,361	-0.02%
2019/03/28	2	11.88	29	11.84	11.60	-27	9,774	-0.28%
2019/03/27	11	11.60	1	11.75	11.75	10	9,897	0.10%
2019/03/25	3	11.42	0	0.00	11.35	3	10,238	0.03%
2019/03/22	1	11.80	0	0.00	11.65	1	10,313	0.01%
2019/03/21	0	0.00	12	11.51	11.70	-12	10,209	-0.12%
2019/03/20	2	11.35	0	0.00	11.45	2	10,182	0.02%
2019/03/19	7	12.00	6	11.60	11.35	1	10,308	0.01%
2019/03/18	16	11.91	2	12.13	12.15	14	10,103	0.14%
2019/03/15	73	11.95	1	11.85	11.85	72	9,940	0.72%
2019/03/14	1	12.10	10	12.05	12.10	-9	9,624	-0.09%
2019/03/12	0	0.00	17.6	11.05	10.90	-17.6	9,433	-0.19%
2019/03/07	1	10.75	1.6	10.83	10.70	-0.6	10,666	-0.01%
2019/03/05	1	10.90	1	11.00	10.85	0	11,253	0.00%
2019/02/26	4	11.23	3	11.35	11.10	1	11,271	0.01%
2019/02/25	2.3	11.66	12	11.11	11.65	-9.7	11,171	-0.09%
2019/02/22	1	10.75	0	0.00	10.75	1	10,865	0.01%
2019/02/20	1	10.85	13.5	10.75	10.75	-12.5	10,930	-0.11%
2019/02/19	0	0.00	5	10.85	10.85	-5	11,044	-0.05%
2019/02/18	0	0.00	4	10.66	10.65	-4	11,252	-0.04%
2019/02/13	2	10.93	0	0.00	10.85	2	11,747	0.02%
2019/02/12	15	10.80	1	11.00	11.05	14	11,995	0.12%
2019/02/11	1	10.65	0	0.00	10.65	1	12,249	0.01%
2019/01/29	1	10.75	0.7	10.75	10.75	0.3	13,013	0.00%
2019/01/28	1	10.85	0	0.00	10.90	1	13,062	0.01%
2019/01/25	1	10.95	0	0.00	11.00	1	13,203	0.01%
2019/01/23	1	10.95	0	0.00	10.95	1	13,555	0.01%
2019/01/22	0	0.00	1	11.00	10.90	-1	13,619	-0.01%
2019/01/17	0	0.00	10	11.45	11.20	-10	13,909	-0.07%
2019/01/15	0	0.00	2	11.60	11.70	-2	13,742	-0.01%
2019/01/10	0	0.00	3	11.45	11.40	-3	13,861	-0.02%
2019/01/09	2	11.55	1	11.70	11.45	1	14,065	0.01%
2019/01/08	0	0.00	5	11.45	11.40	-5	14,378	-0.03%
2019/01/07	1	11.45	2	11.40	11.45	-1	14,692	-0.01%
2019/01/04	2	11.10	0	0.00	11.20	2	14,968	0.01%
2019/01/03	13	11.42	10	11.64	11.50	3	15,096	0.02%
2019/01/02	6	11.08	5	11.16	11.25	1	15,083	0.01%
2018/12/28	3	10.80	7	10.80	10.80	-4	15,416	-0.03%
2018/12/26	3	10.93	4	10.80	10.70	-1	16,006	-0.01%
2018/12/25	37	10.84	0	0.00	10.70	37	15,982	0.23%
2018/12/24	2	11.85	5	11.74	11.70	-3	15,587	-0.02%
2018/12/22	7	12.08	0	0.00	12.05	7	15,417	0.05%
2018/12/21	2	12.28	10	12.39	12.45	-8	15,434	-0.05%
2018/12/20	6	12.20	5	12.21	12.30	1	15,074	0.01%
2018/12/19	0	0.00	3	12.20	12.30	-3	14,853	-0.02%
2018/12/17	1	12.00	0	0.00	12.00	1	15,161	0.01%
2018/12/14	0	0.00	7	11.78	11.80	-7	15,373	-0.05%
2018/12/12	5	12.05	19	12.11	12.10	-14	15,775	-0.09%
2018/12/11	4	11.59	0	0.00	11.65	4	15,938	0.03%
2018/12/10	14	11.87	0	0.00	11.80	14	16,218	0.09%
2018/12/06	11	11.45	0	0.00	11.40	11	16,499	0.07%
2018/12/05	2	12.05	3	12.30	12.40	-1	16,454	-0.01%
2018/12/04	2	12.90	2	13.25	12.65	0	16,390	0.00%
2018/11/30	4	11.88	4	12.20	12.45	0	16,311	0.00%
2018/11/29	0	0.00	32	11.46	11.75	-32	15,856	-0.20%
2018/11/28	0	0.00	13	10.43	10.70	-13	15,709	-0.08%
2018/11/26	30	10.25	0	0.00	10.20	30	16,448	0.18%
2018/11/23	1	10.15	0	0.00	10.15	1	16,740	0.01%
2018/11/22	1	10.40	0	0.00	10.35	1	17,149	0.01%
2018/11/19	0	0.00	13	10.78	10.70	-13	18,386	-0.07%
2018/11/16	5	11.10	10	11.10	10.85	-5	19,036	-0.03%
2018/11/15	3.1	10.95	26	11.10	10.90	-22.9	19,319	-0.12%
2018/11/14	5	11.06	5	11.14	11.00	0	19,378	0.00%
2018/11/13	7	10.57	2	10.70	10.65	5	19,154	0.03%
2018/11/12	12	10.23	6	10.20	10.25	6	19,096	0.03%
2018/11/09	85	10.63	3	10.70	10.65	82	19,305	0.42%
2018/11/08	6	11.16	0	0.00	11.00	6	19,167	0.03%
2018/11/07	0	0.00	6	10.65	11.00	-6	19,126	-0.03%
2018/11/06	6	10.96	18	10.87	10.75	-12	18,968	-0.06%
2018/11/05	0	0.00	5	9.81	10.05	-5	18,809	-0.03%
2018/11/02	0	0.00	2	10.05	10.00	-2	18,887	-0.01%
2018/10/31	1	9.45	4	9.85	9.90	-3	19,004	-0.02%
2018/10/30	12.7	8.98	0	0.00	9.00	12.7	19,032	0.07%
2018/10/29	0	0.00	12.5	8.94	8.81	-12.5	19,145	-0.07%
2018/10/26	0	0.00	2	9.33	9.22	-2	19,314	-0.01%
2018/10/25	1	9.74	3	9.71	9.60	-2	19,799	-0.01%
2018/10/24	3	10.35	0	0.00	10.20	3	20,151	0.01%
2018/10/23	18	10.25	0	0.00	10.25	18	20,632	0.09%
2018/10/22	2	10.45	0	0.00	10.55	2	21,035	0.01%
2018/10/18	0.3	10.60	0	0.00	10.60	0.3	22,055	0.00%
2018/10/17	16	10.60	3	11.40	10.55	13	22,715	0.06%
2018/10/16	13	10.99	28	11.10	11.00	-15	22,987	-0.07%
2018/10/15	10	10.68	0.1	10.50	10.50	9.9	23,722	0.04%
2018/10/12	5	9.72	22	9.86	10.45	-17	23,974	-0.07%
2018/10/11	7	9.54	5	9.56	9.50	2	23,797	0.01%
2018/10/09	4	10.58	4	11.00	10.55	0	23,993	0.00%
2018/10/08	11	10.25	0	0.00	10.25	11	24,133	0.05%
2018/10/05	32	11.62	0	0.00	11.25	32	24,601	0.13%
2018/10/04	3	12.45	0	0.00	12.50	3	24,529	0.01%
2018/10/03	3	13.18	0	0.00	12.95	3	24,981	0.01%
2018/10/02	1	13.35	0	0.00	13.35	1	25,311	0.00%
2018/10/01	1	13.50	0	0.00	13.50	1	25,824	0.00%
2018/09/28	0	0.00	6.7	13.49	13.70	-6.7	26,936	-0.02%
2018/09/27	28	13.78	4	14.43	13.55	24	28,547	0.08%
2018/09/26	2	14.60	1	14.35	14.35	1	29,047	0.00%
2018/09/25	3	14.48	4	14.55	14.50	-1	30,335	0.00%
2018/09/21	13	14.62	55	14.81	14.90	-42	31,472	-0.13%
2018/09/20	6	13.59	21	13.39	13.90	-15	31,397	-0.05%
2018/09/18	13.3	12.52	0	0.00	12.55	13.3	31,458	0.04%
2018/09/17	28	13.50	0.2	13.35	13.35	27.8	31,507	0.09%
2018/09/05	20	10.75	70	10.90	10.75	-50	31,617	-0.16%
2018/09/04	10	10.50	5	10.60	10.75	5	31,469	0.02%
2018/09/03	57.1	10.38	0	0.00	10.40	57.1	31,613	0.18%
2018/08/31	0	0.00	40	11.38	11.30	-40	31,930	-0.13%
2018/08/29	51	11.17	0	0.00	11.15	51	32,869	0.16%
2018/08/28	282	11.60	45	11.49	11.25	237	34,606	0.68%	大買/鉅額交易
2018/08/24	43	11.09	1	10.90	10.85	42	37,687	0.11%
2018/08/23	20	10.90	1	11.15	10.95	19	38,272	0.05%
2018/08/22	1	10.40	0.1	11.40	11.40	0.9	39,131	0.00%
2018/08/21	15	10.75	3	10.50	10.40	12	39,321	0.03%
2018/08/20	2	11.05	13	11.10	11.00	-11	39,785	-0.03%
2018/08/17	29	11.40	0	0.00	11.40	29	39,693	0.07%
2018/08/16	3	10.00	6.1	10.40	10.55	-3.1	39,336	-0.01%
2018/08/15	2	9.60	1.1	9.60	9.60	1	39,603	0.00%
2018/08/14	38	9.81	15	10.01	10.35	23	40,513	0.06%
2018/08/13	38	10.83	26	10.80	10.80	12	40,113	0.03%
2018/08/10	5	12.16	0	0.00	12.00	5	39,972	0.01%
2018/08/09	1	12.80	0	0.00	12.95	1	40,260	0.00%
2018/08/08	0	0.00	3	13.20	13.10	-3	41,338	-0.01%
2018/08/07	0	0.00	5	13.05	12.90	-5	41,468	-0.01%
2018/08/06	6	13.51	0	0.00	13.45	6	41,792	0.01%
2018/08/03	34	13.19	1	13.80	13.90	33	43,269	0.08%
2018/08/02	16	14.10	0	0.00	14.05	16	45,013	0.04%
2018/08/01	0	0.00	6	15.03	15.10	-6	45,817	-0.01%
2018/07/31	13	14.55	2	14.70	14.70	11	45,991	0.02%
2018/07/30	14	14.76	10	14.65	14.65	4	45,896	0.01%
2018/07/27	0	0.00	2	15.20	15.20	-2	45,824	0.00%
2018/07/26	2	14.75	0	0.00	14.60	2	45,953	0.00%
2018/07/25	0	0.00	1	15.00	14.85	-1	46,184	0.00%
2018/07/24	0	0.00	8	15.32	15.00	-8	46,211	-0.02%
2018/07/23	14	13.88	9	14.17	14.90	5	46,029	0.01%
2018/07/20	20	15.02	11	14.35	14.45	9	46,309	0.02%
2018/07/19	11	15.23	14	15.35	15.40	-3	46,882	-0.01%
2018/07/18	12	15.57	5	14.96	14.90	7	46,468	0.02%
2018/07/17	11	15.79	1	15.80	15.50	10	46,123	0.02%
2018/07/16	3	16.75	14.1	16.77	16.15	-11.1	45,621	-0.02%
2018/07/13	18.5	16.64	11.7	16.44	16.75	6.8	45,003	0.02%
2018/07/12	4	15.71	2	15.73	15.60	2	44,392	0.00%
2018/07/11	10.5	15.86	18	15.96	15.55	-7.5	44,173	-0.02%
2018/07/10	3	14.55	12	14.76	15.05	-9	43,593	-0.02%
2018/07/09	4	13.73	3	13.75	13.70	1	43,706	0.00%
2018/07/06	6	13.81	33	13.70	13.95	-27	44,429	-0.06%
2018/07/05	1	14.65	1	13.90	13.85	0	44,616	0.00%
2018/07/04	3	13.20	15	14.13	14.35	-12	44,216	-0.03%
2018/07/03	12	14.20	4	13.80	13.65	8	43,329	0.02%
2018/07/02	6	13.76	7	13.96	13.70	-1	42,882	0.00%
2018/06/29	31	14.90	3	14.70	14.65	28	42,332	0.07%
2018/06/28	5	15.10	4	15.04	15.00	1	41,940	0.00%
2018/06/27	21	15.51	26	14.91	14.55	-5	41,426	-0.01%
2018/06/26	55	14.72	34.2	13.56	15.05	20.8	40,386	0.05%
2018/06/25	4	14.66	65	14.60	14.60	-61	38,673	-0.16%
2018/06/22	51	16.32	17	16.44	16.20	34	38,095	0.09%
2018/06/21	25	18.30	27	18.47	17.95	-2	36,866	-0.01%
2018/06/20	0	0.00	6	17.50	17.80	-6	35,806	-0.02%
2018/06/19	5	18.65	0	0.00	18.45	5	36,024	0.01%
2018/06/15	0	0.00	6	17.70	17.70	-6	36,071	-0.02%
2018/06/14	2	16.45	4.2	15.68	16.45	-2.2	35,935	-0.01%
2018/06/13	0	0.00	2	15.70	15.65	-2	35,583	-0.01%
2018/06/12	0	0.00	0.4	17.15	17.35	-0.4	35,099	0.00%
2018/06/11	0	0.00	7	17.98	17.75	-7	34,863	-0.02%
2018/06/08	4	17.10	38	16.00	17.10	-34	34,505	-0.10%
2018/06/07	3	17.10	10	17.00	16.45	-7	33,747	-0.02%
2018/06/06	6	18.80	1	18.25	18.25	5	32,935	0.02%
2018/06/05	149	19.34	34.9	19.19	19.45	114.1	32,562	0.35%	大買/鉅額交易
2018/06/04	35	17.39	53.9	17.01	17.90	-18.9	30,655	-0.06%
2018/06/01	48.2	15.75	16.4	15.91	16.30	31.8	29,250	0.11%
2018/05/31	33	15.06	34	15.35	15.40	-1	27,078	0.00%
2018/05/30	22	13.13	107.8	13.98	14.00	-85.8	26,186	-0.33%	大賣/
2018/05/29	29.4	12.23	0	0.00	12.75	29.4	24,891	0.12%
2018/05/28	16.4	12.09	25	12.10	12.10	-8.6	24,318	-0.04%
2018/05/25	11	11.05	5.8	10.99	11.00	5.3	23,627	0.02%
2018/05/24	44	11.36	3	11.30	11.30	41	23,314	0.18%
2018/05/23	43	11.53	0	0.00	11.55	43	23,091	0.19%
2018/05/22	18	11.48	88	11.50	11.55	-70	22,704	-0.31%
2018/05/21	0	0.00	9	10.50	10.50	-9	21,639	-0.04%
2018/05/18	10	9.40	0	0.00	9.56	10	21,408	0.05%
2018/05/17	28	9.47	5	9.35	9.70	23	21,214	0.11%
2018/05/16	30.9	9.00	11	9.50	9.08	19.9	20,677	0.10%
2018/05/15	0	0.00	8	9.60	9.60	-8	19,619	-0.04%
2018/05/14	1	8.70	50	8.73	8.73	-49	19,636	-0.25%
2018/05/11	9	7.89	42.7	7.93	7.94	-33.7	19,100	-0.18%
2018/05/10	29	7.21	17	7.13	7.22	12	17,537	0.07%
2018/05/09	12	6.12	21	6.24	6.57	-9	15,601	-0.06%
2018/05/08	0	0.00	20	6.20	6.20	-20	14,885	-0.13%
2018/05/07	5	5.62	1	5.64	5.64	4	14,932	0.03%
2018/05/04	26	5.70	5	5.66	5.68	21	15,197	0.14%
2018/05/03	10	5.70	33	5.95	5.78	-23	15,859	-0.15%
2018/05/02	23	5.58	0	0.00	5.58	23	16,669	0.14%
2018/04/30	20	5.89	0	0.00	5.90	20	16,954	0.12%
2018/04/27	2	5.89	10	5.99	5.99	-8	17,174	-0.05%
2018/04/26	14	6.12	0	0.00	5.96	14	17,098	0.08%
2018/04/25	8	5.92	14	6.34	6.34	-6	16,215	-0.04%
2018/04/20	0	0.00	1	5.70	5.70	-1	14,944	-0.01%
2018/04/19	25	5.70	0	0.00	5.70	25	14,882	0.17%
2018/04/18	0	0.00	8	5.71	5.79	-8	14,791	-0.05%
2018/04/17	3	5.81	0	0.00	5.57	3	14,606	0.02%
2018/04/16	0	0.00	40	5.96	6.00	-40	14,288	-0.28%
2018/04/13	30	5.87	3	5.90	5.77	27	13,710	0.20%
2018/04/12	8	5.79	25	6.04	6.01	-17	12,983	-0.13%
2018/04/11	0	0.00	35	5.80	5.84	-35	12,051	-0.29%
2018/04/10	1	5.31	30	5.38	5.31	-29	11,433	-0.25%
2018/04/09	20	5.26	0	0.00	5.32	20	11,420	0.18%
2018/04/03	2	5.33	0	0.00	5.33	2	11,452	0.02%
2018/04/02	5	5.27	0	0.00	5.27	5	11,440	0.04%
2018/03/30	0	0.00	1	5.46	5.48	-1	11,281	-0.01%
2018/03/27	0	0.00	5	5.73	5.64	-5	10,975	-0.05%
2018/03/26	10	5.59	3	5.65	5.65	7	10,876	0.06%
2018/03/23	11	5.61	19	5.76	5.75	-8	10,692	-0.07%
2018/03/22	3	5.84	60	5.92	5.91	-57	10,371	-0.55%
2018/03/21	2	5.41	56	5.59	5.72	-54	9,677	-0.56%
2018/03/20	10	5.32	10	5.40	5.32	0	9,235	0.00%
2018/03/16	3	5.16	0	0.00	5.16	3	9,045	0.03%
2018/03/15	8	5.20	10	5.23	5.26	-2	9,040	-0.02%
2018/03/12	4	5.25	0	0.00	5.25	4	9,054	0.04%
2018/03/09	0	0.00	6	5.29	5.32	-6	9,016	-0.07%
2018/03/07	18	5.23	0	0.00	5.23	18	8,911	0.20%
2018/03/06	1	5.20	0	0.00	5.18	1	8,844	0.01%
2018/03/01	1	5.10	0	0.00	5.21	1	8,826	0.01%
2018/02/27	4	5.34	0	0.00	5.25	4	8,781	0.05%
2018/02/26	1	5.37	20	5.40	5.37	-19	8,685	-0.22%
2018/02/23	20	5.49	0.7	5.41	5.41	19.3	8,607	0.22%
2018/02/22	4	5.38	7	5.41	5.38	-3	8,451	-0.04%
2018/02/21	0	0.00	6	5.34	5.34	-6	8,203	-0.07%
2018/02/12	0	0.00	1	4.88	4.86	-1	8,112	-0.01%
2018/02/07	6	4.99	0	0.00	4.93	6	7,901	0.08%
2018/02/06	12	5.07	0	0.00	4.95	12	7,822	0.15%
2018/02/05	2	5.35	0	0.00	5.34	2	7,563	0.03%
2018/01/31	0	0.00	3	5.55	5.60	-3	7,280	-0.04%
2018/01/30	6	5.71	0	0.00	5.54	6	6,919	0.09%
2018/01/29	11	5.88	1	5.90	5.90	10	6,446	0.16%
2018/01/26	22	5.84	47	5.97	5.91	-25	6,108	-0.41%
2018/01/25	72	5.79	69	5.91	5.65	3	5,247	0.06%
2018/01/24	0	0.00	8	5.76	5.77	-8	4,060	-0.20%
2018/01/23	10	5.23	44.8	5.20	5.25	-34.8	3,311	-1.05%
2018/01/22	8	4.77	0	0.00	4.78	8	2,862	0.28%
2018/01/18	5	4.72	0	0.00	4.72	5	2,728	0.18%
2018/01/15	4	4.62	0	0.00	4.62	4	2,660	0.15%
2018/01/12	2	4.65	0.1	4.58	4.65	1.9	2,665	0.07%
2018/01/08	0	0.00	7	4.66	4.66	-7	2,748	-0.25%
2018/01/05	2	4.71	0	0.00	4.71	2	2,752	0.07%
2018/01/03	1	4.72	1	4.74	4.72	0	2,737	0.00%