錸德 (2349)-台灣企銀-台南券商分點個股進出

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
7.53
漲跌
▲0.08
漲幅
+1.07%
成交量
1,230張
產業
上市光電類股
314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－台灣企銀-台南券商分點個股進出

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

台灣企銀-台南券商分點個股進出
台灣企銀-台南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
2024/05/09	0	0.00	0.3	7.40	7.45	-0.3	1,203	-0.03%
2024/05/06	0	0.00	5	7.61	7.58	-5	1,196	-0.42%
2024/04/26	0	0.00	2	7.72	7.78	-2	1,095	-0.18%
2024/04/25	0	0.00	2	7.37	7.38	-2	1,008	-0.20%
2024/04/24	2	7.32	0	0.00	7.34	2	1,005	0.20%
2024/04/11	0	0.00	3	7.84	7.80	-3	927	-0.32%
2024/04/01	3	7.75	0	0.00	7.75	3	880	0.34%
2024/03/22	0	0.00	3	7.85	7.82	-3	896	-0.33%
2024/03/19	3	7.81	0	0.00	7.81	3	894	0.34%
2024/03/05	0	0.00	0.2	7.80	7.84	-0.2	1,039	-0.02%
2024/02/29	0	0.00	6	7.92	7.95	-6	1,037	-0.58%
2024/02/27	3	7.79	0	0.00	7.80	3	1,019	0.29%
2024/02/23	3	7.87	0	0.00	7.86	3	1,007	0.30%
2024/02/22	0	0.00	7	7.92	7.92	-7	1,016	-0.69%
2024/01/22	0	0.00	3	7.94	7.93	-3	1,016	-0.30%
2023/12/07	3	8.57	0	0.00	8.42	3	950	0.32%
2023/12/06	8	8.72	0	0.00	8.67	8	911	0.88%
2023/11/06	0	0.00	1	8.07	8.18	-1	773	-0.13%
2023/10/26	1	7.97	4	8.00	7.99	-3	880	-0.34%
2023/10/25	0	0.00	40	8.00	8.05	-40	887	-4.51%
2023/10/24	0	0.00	12	7.87	7.93	-12	890	-1.35%
2023/10/18	1	7.90	0	0.00	7.88	1	964	0.10%
2023/10/13	0	0.00	1	8.09	8.13	-1	1,011	-0.10%
2023/10/12	0	0.00	1	8.22	8.22	-1	1,073	-0.09%
2023/09/26	1	8.18	0	0.00	8.21	1	1,211	0.08%
2023/09/22	5	8.25	0	0.00	8.25	5	1,243	0.40%
2023/09/21	1	8.30	0	0.00	8.29	1	1,257	0.08%
2023/09/18	0	0.00	5	8.48	8.48	-5	1,455	-0.34%
2023/08/31	0	0.00	3	8.47	8.45	-3	1,998	-0.15%
2023/08/30	3	8.42	0	0.00	8.42	3	2,106	0.14%
2023/08/22	4	8.39	0	0.00	8.39	4	2,599	0.15%
2023/08/11	1	8.63	0	0.00	8.56	1	2,869	0.03%
2023/08/10	5	8.69	0	0.00	8.68	5	2,870	0.17%
2023/08/04	5	8.92	0	0.00	8.98	5	2,888	0.17%
2023/08/02	1	9.01	0	0.00	8.92	1	2,880	0.03%
2023/08/01	5	9.10	0	0.00	9.08	5	2,840	0.18%
2023/07/31	2	9.10	0	0.00	9.15	2	2,830	0.07%
2023/07/28	2	9.19	0	0.00	9.18	2	2,807	0.07%
2023/07/25	1	9.20	0	0.00	9.19	1	2,786	0.04%
2023/07/24	3	9.24	0	0.00	9.21	3	2,776	0.11%
2023/07/21	3	9.37	0	0.00	9.38	3	2,770	0.11%
2023/07/18	0	0.00	1	9.57	9.57	-1	2,807	-0.04%
2023/07/17	0	0.00	3	9.85	9.82	-3	2,785	-0.11%
2023/07/11	0	0.00	3	9.54	9.54	-3	2,826	-0.11%
2023/07/10	3	9.33	0	0.00	9.31	3	2,836	0.11%
2023/07/07	2	9.35	0	0.00	9.37	2	2,872	0.07%
2023/07/05	3	9.63	0	0.00	9.63	3	3,008	0.10%
2023/07/04	3	9.81	0	0.00	9.79	3	2,994	0.10%
2023/06/26	0	0.00	2	10.15	10.05	-2	3,048	-0.07%
2023/06/16	0.1	9.41	2	9.48	9.44	-1.9	2,941	-0.06%
2023/06/15	5	9.51	0	0.00	9.43	5	2,899	0.17%
2023/06/09	10	9.92	0	0.00	9.99	10	2,770	0.36%
2023/06/02	10	10.10	0	0.00	9.91	10	2,525	0.40%
2023/06/01	0	0.00	5	9.73	9.70	-5	2,391	-0.21%
2023/05/31	5	9.78	0	0.00	9.72	5	2,320	0.22%
2023/05/15	0	0.00	1	9.18	9.09	-1	1,924	-0.05%
2023/05/12	3	8.70	2	8.79	8.77	1	1,883	0.05%
2023/05/11	5	8.81	0	0.00	8.75	5	1,884	0.27%
2023/04/20	0	0.00	2	9.24	9.21	-2	1,907	-0.10%
2023/04/10	0	0.00	8	9.38	9.34	-8	1,649	-0.48%
2023/03/29	0	0.00	2	8.96	9.04	-2	1,463	-0.14%
2023/03/28	3	8.93	0	0.00	8.92	3	1,436	0.21%
2023/03/27	0	0.00	3.1	9.22	9.09	-3.1	1,386	-0.22%
2023/03/24	0	0.00	6	8.80	8.78	-6	1,320	-0.45%
2023/03/16	5	8.30	0	0.00	8.12	5	1,311	0.38%
2023/03/10	0	0.00	17	8.84	8.81	-17	1,370	-1.24%
2023/03/09	6	8.81	0	0.00	8.80	6	1,415	0.42%
2023/03/07	3	8.70	0	0.00	8.75	3	1,395	0.21%
2023/01/30	0	0.00	2.5	8.14	8.25	-2.5	1,111	-0.23%
2023/01/13	2	7.87	0	0.00	7.88	2	1,061	0.19%
2023/01/05	5	7.83	0	0.00	7.81	5	1,066	0.47%
2022/12/05	5	7.86	25	7.86	7.88	-20	978	-2.04%
2022/12/01	25	8.01	13	8.21	8.10	12	929	1.29%
2022/11/24	0	0.00	5	7.45	7.46	-5	890	-0.56%
2022/11/16	3	7.36	0	0.00	7.33	3	938	0.32%
2022/11/15	2	7.39	0	0.00	7.45	2	950	0.21%
2022/11/14	3	7.45	0	0.00	7.45	3	982	0.31%
2022/11/11	0	0.00	5	7.45	7.39	-5	990	-0.50%
2022/11/02	0	0.00	7	7.23	7.20	-7	1,264	-0.55%
2022/10/14	0	0.00	3	7.15	7.16	-3	1,288	-0.23%
2022/10/13	3	7.01	17	7.12	7.00	-14	1,304	-1.07%
2022/09/16	0	0.00	2	8.38	8.60	-2	1,406	-0.14%
2022/09/05	5	8.17	0	0.00	8.13	5	1,463	0.34%
2022/08/29	5	8.34	0	0.00	8.36	5	1,455	0.34%
2022/08/25	0	0.00	2	8.47	8.48	-2	1,429	-0.14%
2022/08/24	0	0.00	2	8.57	8.40	-2	1,432	-0.14%
2022/08/23	7	8.51	0	0.00	8.50	7	1,412	0.50%
2022/08/22	5	8.62	0	0.00	8.55	5	1,407	0.36%
2022/08/19	0	0.00	3	8.79	8.74	-3	1,389	-0.22%
2022/08/17	10	8.58	0	0.00	8.56	10	1,333	0.75%
2022/08/16	12	8.86	0	8.95	8.71	12	1,258	0.95%
2022/08/15	0	0.00	0.1	8.32	8.32	-0.1	1,145	-0.01%
2022/08/11	0	0.00	2	7.48	7.47	-2	1,054	-0.19%
2022/08/05	0	0.00	2	7.29	7.30	-2	1,066	-0.19%
2022/08/03	2	7.20	0	0.00	7.20	2	1,066	0.19%
2022/07/25	2	7.48	0	0.00	7.48	2	1,083	0.18%
2022/07/21	0	0.00	24	7.50	7.50	-24	1,122	-2.14%
2022/07/20	4	7.43	0	0.00	7.43	4	1,135	0.35%
2022/07/06	20	7.40	0	0.00	7.20	20	1,123	1.78%
2022/06/21	0	0.00	3	8.22	8.20	-3	1,075	-0.28%
2022/06/20	3	8.07	0	0.00	8.01	3	1,080	0.28%
2022/06/16	0	0.00	50	8.80	8.76	-50	1,059	-4.72%
2022/06/15	0	0.00	20	8.68	8.81	-20	1,059	-1.89%
2022/06/14	0	0.00	30	8.53	8.79	-30	1,059	-2.83%
2022/06/13	0	0.00	20	8.75	8.73	-20	1,060	-1.89%
2022/05/26	0	0.00	19	8.80	8.80	-19	1,258	-1.51%
2022/05/23	0	0.00	3	8.89	8.92	-3	1,353	-0.22%
2022/05/10	0	0.00	20	8.71	8.90	-20	1,554	-1.29%
2022/05/09	1	8.78	0	0.00	8.74	1	1,590	0.06%
2022/05/04	0	0.00	20	9.05	9.03	-20	1,655	-1.21%
2022/04/28	2	8.95	0	0.00	8.90	2	1,929	0.10%
2022/04/27	0	0.00	52	8.68	8.86	-52	2,054	-2.53%
2022/04/26	0	0.00	40	8.83	8.85	-40	2,147	-1.86%
2022/04/25	0	0.00	30	8.73	8.70	-30	2,195	-1.37%
2022/04/22	0	0.00	45	8.96	8.98	-45	2,211	-2.03%
2022/04/19	0	0.00	26	9.00	8.96	-26	2,416	-1.08%
2022/04/15	0	0.00	49	8.98	8.98	-49	2,669	-1.84%
2022/04/14	0	0.00	21	9.09	9.05	-21	2,809	-0.75%
2022/04/11	0	0.00	20	9.06	9.00	-20	3,584	-0.56%
2022/04/07	0	0.00	40	9.11	9.05	-40	4,631	-0.86%
2022/03/10	0	0.00	8	9.28	9.30	-8	6,458	-0.12%
2022/03/09	0	0.00	15	9.11	9.15	-15	6,456	-0.23%
2022/03/08	0	0.00	65	9.09	9.01	-65	6,471	-1.00%
2022/03/07	5	9.30	0	0.00	9.17	5	6,471	0.08%
2022/03/03	0	0.00	5	9.59	9.59	-5	6,602	-0.08%
2022/03/02	2	9.47	0	0.00	9.47	2	6,639	0.03%
2022/02/24	0	0.00	20	9.41	9.43	-20	6,670	-0.30%
2022/02/15	10	9.55	0	0.00	9.55	10	6,641	0.15%
2022/02/09	0	0.00	5	9.97	9.97	-5	6,627	-0.08%
2022/02/08	0	0.00	5	9.85	9.84	-5	6,634	-0.08%
2022/02/07	6	9.63	0	0.00	9.71	6	6,710	0.09%
2022/01/25	10	9.42	0	0.00	9.45	10	6,687	0.15%
2022/01/24	10	9.76	0	0.00	9.78	10	6,613	0.15%
2022/01/21	0	0.00	10	9.95	9.90	-10	6,555	-0.15%
2022/01/20	11	10.25	0	0.00	10.20	11	6,482	0.17%
2022/01/11	10	10.05	0	0.00	10.10	10	6,006	0.17%
2022/01/07	30	10.70	0	0.00	10.60	30	5,747	0.52%
2022/01/06	0	0.00	10	11.00	11.00	-10	5,605	-0.18%
2022/01/05	0	0.00	5	11.30	11.25	-5	5,463	-0.09%
2022/01/04	27	11.64	27	12.10	11.65	0	5,238	0.00%
2022/01/03	20	11.28	11	11.58	11.40	9	4,828	0.19%
2021/12/30	3	11.80	29	11.74	11.75	-26	4,470	-0.58%
2021/12/29	0	0.00	37	11.15	11.25	-37	3,769	-0.98%
2021/12/28	0	0.00	10	10.10	10.25	-10	3,205	-0.31%
2021/12/27	0	0.00	25	10.11	10.25	-25	3,139	-0.80%
2021/12/24	10	10.15	0	0.00	9.97	10	3,049	0.33%
2021/12/23	15	10.13	0	0.00	9.97	15	2,973	0.50%
2021/12/22	5	9.89	5	9.90	9.90	0	2,868	0.00%
2021/12/17	0	0.00	5	9.45	9.50	-5	2,775	-0.18%
2021/12/13	5	9.99	10	9.81	9.82	-5	2,609	-0.19%
2021/12/10	10	10.40	3	10.45	9.93	7	2,513	0.28%
2021/12/09	0	0.00	4	10.15	10.15	-4	2,274	-0.18%
2021/12/07	10	9.16	0	0.00	9.15	10	2,006	0.50%
2021/12/02	20	9.17	0	0.00	9.15	20	1,999	1.00%
2021/11/30	20	9.19	0	0.00	8.90	20	1,968	1.02%
2021/11/29	10	9.15	0	0.00	9.11	10	1,823	0.55%
2021/11/26	5	9.20	0	0.00	9.20	5	1,829	0.27%
2021/11/25	8	9.47	0	0.00	9.44	8	1,770	0.45%
2021/11/23	1	9.67	0	0.00	9.59	1	1,737	0.06%
2021/11/12	8	9.61	0	0.00	9.56	8	1,807	0.44%
2021/11/11	0	0.00	80	9.81	9.76	-80	1,798	-4.45%
2021/11/10	0	0.00	8	9.90	9.88	-8	1,843	-0.43%
2021/11/05	5	9.95	0	0.00	9.94	5	2,105	0.24%
2021/11/04	5	10.10	18	10.08	10.10	-13	2,265	-0.57%
2021/11/03	0	0.00	10	9.78	9.77	-10	2,746	-0.36%
2021/10/28	0	0.00	3	9.93	9.90	-3	3,040	-0.10%
2021/10/26	3	9.67	3	9.68	9.70	0	3,032	0.00%
2021/10/19	2	9.41	2	9.46	9.46	0	3,115	0.00%
2021/10/15	0	0.00	2	9.29	9.31	-2	3,183	-0.06%
2021/10/13	0	0.00	10	9.24	9.25	-10	3,257	-0.31%
2021/10/05	0	0.00	40	9.19	9.28	-40	3,379	-1.18%
2021/10/04	0	0.00	50	9.28	9.15	-50	3,397	-1.47%
2021/10/01	0	0.00	10	9.61	9.45	-10	3,393	-0.29%
2021/09/30	0	0.00	10	9.57	9.64	-10	3,403	-0.29%
2021/09/29	0	0.00	10	9.57	9.57	-10	3,442	-0.29%
2021/09/27	0	0.00	10	9.74	9.71	-10	3,672	-0.27%
2021/09/22	0	0.00	10	9.53	9.53	-10	3,917	-0.26%
2021/09/17	0	0.00	10	9.60	9.62	-10	3,924	-0.25%
2021/09/15	2	9.53	0	0.00	9.50	2	3,933	0.05%
2021/09/02	2	9.85	0	0.00	9.90	2	4,044	0.05%
2021/08/27	0	0.00	3	9.68	9.67	-3	4,068	-0.07%
2021/08/25	0	0.00	5	9.71	9.67	-5	4,136	-0.12%
2021/08/20	10	9.43	0	0.00	9.43	10	4,200	0.24%
2021/08/18	3	9.81	0	0.00	9.82	3	4,214	0.07%
2021/08/13	5	9.93	0	0.00	9.91	5	4,188	0.12%
2021/08/11	7	10.46	5	10.90	10.65	2	4,159	0.05%
2021/08/10	10	10.73	0	0.00	10.40	10	4,112	0.24%
2021/08/09	12	11.59	5	11.60	11.50	7	4,094	0.17%
2021/08/05	0	0.00	5	10.40	10.40	-5	3,635	-0.14%
2021/07/30	0	0.00	1	9.59	9.54	-1	3,889	-0.03%
2021/07/28	9	9.50	2	9.65	9.56	7	4,050	0.17%
2021/07/27	0	0.00	0	9.78	9.78	0	4,183	0.00%
2021/07/21	10	9.66	5	9.65	9.58	5	4,589	0.11%
2021/07/20	5	9.93	0	0.00	9.89	5	4,712	0.11%
2021/07/15	3	9.94	10	10.08	9.94	-7	6,101	-0.11%
2021/07/12	5	9.90	0	0.00	9.90	5	6,768	0.07%
2021/07/02	10	10.05	5	10.50	9.90	5	7,364	0.07%
2021/07/01	0	0.00	22	9.92	10.15	-22	7,257	-0.30%
2021/06/29	5	9.21	0	0.00	9.16	5	7,237	0.07%
2021/06/21	5	9.41	0	0.00	9.31	5	7,686	0.07%
2021/06/18	5	9.67	0	0.00	9.64	5	7,719	0.06%
2021/06/11	5	9.81	0	0.00	9.81	5	7,876	0.06%
2021/06/09	5	9.90	0	0.00	9.78	5	7,892	0.06%
2021/06/07	5	9.94	1	9.90	9.91	4	7,915	0.05%
2021/06/04	0	0.00	3	10.18	10.10	-3	7,895	-0.04%
2021/06/03	0	0.00	6	10.28	10.15	-6	7,899	-0.08%
2021/06/02	0	0.00	1	10.10	10.10	-1	7,873	-0.01%
2021/05/31	1	10.00	9	10.00	10.00	-8	7,835	-0.10%
2021/05/28	1	9.75	0	0.00	9.75	1	7,797	0.01%
2021/05/26	1	9.63	0	0.00	9.63	1	7,747	0.01%
2021/05/25	0	0.00	5	9.57	9.56	-5	7,756	-0.06%
2021/05/20	5	9.36	10	9.30	9.20	-5	7,829	-0.06%
2021/05/18	3	8.65	10	8.83	9.04	-7	7,769	-0.09%
2021/05/17	10	8.41	0	0.00	8.37	10	7,684	0.13%
2021/05/14	15	9.52	7	9.55	9.30	8	7,592	0.11%
2021/05/13	15	9.67	8	9.76	9.61	7	7,488	0.09%
2021/05/12	17	10.32	5	10.70	9.95	12	7,372	0.16%
2021/05/11	5	10.80	0	0.00	10.40	5	7,214	0.07%
2021/05/07	0	0.00	8	11.04	11.25	-8	7,074	-0.11%
2021/05/05	1	11.05	0	0.00	10.95	1	6,988	0.01%
2021/05/03	2	12.05	0	0.00	11.95	2	6,757	0.03%
2021/04/29	4	12.58	9.3	12.84	12.45	-5.3	6,688	-0.08%
2021/04/28	5	12.53	3	12.75	12.80	2	6,581	0.03%
2021/04/27	4	12.60	6	12.60	12.60	-2	6,603	-0.03%
2021/04/26	1	12.80	0	0.00	12.80	1	6,606	0.02%
2021/04/23	0	0.00	88	12.16	12.20	-88	6,475	-1.36%
2021/04/22	81	12.77	95	12.38	12.10	-14	6,339	-0.22%
2021/04/21	90	13.35	80	13.25	13.35	10	5,837	0.17%
2021/04/20	32	11.83	28.4	12.89	12.90	3.6	5,116	0.07%
2021/04/19	0	0.00	5	11.65	11.75	-5	4,727	-0.11%
2021/04/14	70	10.80	71	10.93	11.10	-1	4,503	-0.02%
2021/04/13	0	0.00	11	11.15	11.00	-11	4,482	-0.25%
2021/04/12	30	10.97	28	11.09	11.20	2	4,375	0.05%
2021/04/09	81	11.05	71	10.95	11.00	10	4,303	0.23%
2021/04/08	0.4	11.10	10	11.30	11.20	-9.6	4,228	-0.23%
2021/04/07	0	0.00	5	10.90	10.90	-5	4,120	-0.12%
2021/04/06	10	10.90	0	0.00	10.80	10	4,131	0.24%
2021/03/31	60	10.62	61	10.50	10.50	-1	4,142	-0.02%
2021/03/30	70	10.80	76	10.69	10.75	-6	4,362	-0.14%
2021/03/29	2	10.35	0	0.00	10.40	2	4,267	0.05%
2021/03/26	4	10.60	0	0.00	10.50	4	4,228	0.09%
2021/03/25	5	10.25	0	0.00	10.20	5	4,168	0.12%
2021/03/23	50	10.49	50	10.30	10.30	0	4,220	0.00%
2021/03/22	5	10.55	5.4	10.51	10.70	-0.4	4,224	-0.01%
2021/03/19	25	10.32	25	10.30	10.25	0	4,164	0.00%
2021/03/18	0	0.00	5	10.30	10.40	-5	4,191	-0.12%
2021/03/15	25	10.15	24	10.10	10.20	1	4,705	0.02%
2021/03/12	15	10.15	15	10.17	10.20	0	5,115	0.00%
2021/03/11	12	10.23	10	10.23	10.20	2	5,812	0.03%
2021/03/09	40	10.07	25	10.05	10.05	15	6,132	0.24%
2021/03/08	20	10.10	20	10.06	10.10	0	6,247	0.00%
2021/03/05	16	10.10	15.4	10.10	10.10	0.6	6,490	0.01%
2021/03/03	15	10.10	10	10.30	10.15	5	6,827	0.07%
2021/02/26	11	10.35	0	0.00	10.45	11	7,239	0.15%
2021/02/22	0	0.00	5	10.50	10.45	-5	7,350	-0.07%
2021/02/19	0	0.00	5	10.30	10.40	-5	7,398	-0.07%
2021/02/18	0	0.00	5	10.20	10.10	-5	7,385	-0.07%
2021/02/17	0	0.00	5	10.10	10.10	-5	7,394	-0.07%
2021/02/05	0	0.00	15	9.98	9.91	-15	7,387	-0.20%
2021/02/04	10	10.05	0	0.00	10.10	10	7,331	0.14%
2021/02/02	1	10.15	0	0.00	10.20	1	7,341	0.01%
2021/01/28	11	10.21	0	0.00	10.20	11	7,437	0.15%
2021/01/26	1	10.35	0	0.00	10.30	1	7,448	0.01%
2021/01/25	10	10.40	0	0.00	10.40	10	7,451	0.13%
2021/01/21	10	10.45	0	0.00	10.35	10	7,446	0.13%
2021/01/20	10	10.60	10	10.80	10.55	0	7,483	0.00%
2021/01/19	1	10.30	0	0.00	11.20	1	7,358	0.01%
2021/01/18	10	10.25	0	0.00	10.20	10	7,326	0.14%
2021/01/15	10	10.40	0	0.00	10.30	10	7,334	0.14%
2021/01/13	5	10.55	10	10.60	10.55	-5	7,438	-0.07%
2021/01/12	10	10.40	0	0.00	10.35	10	7,503	0.13%
2021/01/11	45	10.59	35	10.56	10.60	10	7,617	0.13%
2021/01/08	15	10.55	15	10.55	10.65	0	7,992	0.00%
2021/01/07	5	10.70	0	0.00	10.65	5	8,153	0.06%
2021/01/06	51	10.67	40	10.60	10.60	11	8,144	0.14%
2021/01/04	10	10.90	2	10.90	10.90	8	8,296	0.10%
2020/12/31	40	10.98	38	10.90	10.90	2	8,498	0.02%
2020/12/30	18	11.18	0	0.00	11.00	18	8,655	0.21%
2020/12/29	50	11.10	0	0.00	11.05	50	8,752	0.57%
2020/12/28	5	11.20	3	11.20	11.20	2	8,855	0.02%
2020/12/25	0	0.00	20	11.35	11.35	-20	8,937	-0.22%
2020/12/24	20	11.65	5	11.60	11.55	15	8,998	0.17%
2020/12/23	0	0.00	4	10.90	11.05	-4	8,876	-0.05%
2020/12/22	1	10.90	0	0.00	10.65	1	8,902	0.01%
2020/12/17	1	10.70	0	0.00	10.75	1	9,370	0.01%
2020/12/16	0	0.00	0.8	10.70	10.80	-0.8	9,538	-0.01%
2020/12/15	5	10.70	0	0.00	10.65	5	9,633	0.05%
2020/12/11	5	11.20	0	0.00	10.90	5	9,948	0.05%
2020/12/10	5	11.30	33	11.50	11.45	-28	10,159	-0.28%
2020/12/09	21	11.76	0	0.00	11.75	21	10,542	0.20%
2020/12/08	8.6	11.87	20	12.00	11.95	-11.4	11,314	-0.10%
2020/12/07	25	12.07	30	12.05	12.30	-5	11,057	-0.05%
2020/12/04	6	11.21	6	11.20	11.20	0	10,467	0.00%
2020/12/03	0	0.00	5	11.80	11.25	-5	10,447	-0.05%
2020/12/02	3	11.17	6	11.18	11.10	-3	10,410	-0.03%
2020/12/01	0	0.00	9	11.39	11.40	-9	10,667	-0.08%
2020/11/30	9	11.10	5	11.50	11.00	4	10,487	0.04%
2020/11/26	25	11.22	0	0.00	11.20	25	10,322	0.24%
2020/11/25	0	0.00	14	11.05	11.15	-14	10,155	-0.14%
2020/11/24	10	10.45	0	0.00	10.50	10	10,123	0.10%
2020/11/23	0	0.00	10	10.45	10.50	-10	10,210	-0.10%
2020/11/20	4	10.75	20	10.65	10.70	-16	10,250	-0.16%
2020/11/19	11	10.80	3	10.90	10.80	8	10,348	0.08%
2020/11/18	22	10.69	0	0.00	10.60	22	10,504	0.21%
2020/11/16	10	10.40	0	0.00	10.35	10	10,691	0.09%
2020/11/12	1	10.35	0	0.00	10.40	1	11,765	0.01%
2020/11/11	7	10.39	0	0.00	10.35	7	11,900	0.06%
2020/11/10	1	10.55	0	0.00	10.40	1	11,905	0.01%
2020/11/09	4	10.60	0	0.00	10.60	4	11,936	0.03%
2020/11/06	8	10.74	0	0.00	10.70	8	12,028	0.07%
2020/11/05	0	0.00	6	10.95	10.85	-6	12,035	-0.05%
2020/11/02	5	10.35	0	0.00	10.30	5	12,074	0.04%
2020/10/28	0	0.00	10	10.80	10.70	-10	12,258	-0.08%
2020/10/22	5	10.75	0	0.00	10.75	5	12,372	0.04%
2020/10/21	5	11.20	0	0.00	11.10	5	12,432	0.04%
2020/10/20	10	11.53	0	0.00	11.55	10	12,409	0.08%
2020/10/16	7	11.67	32	11.76	11.70	-25	12,426	-0.20%
2020/10/15	30	10.75	0	0.00	11.35	30	12,199	0.25%
2020/09/28	1	5.56	0	0.00	5.53	1	13,380	0.01%
2020/09/25	20	5.62	10	5.55	5.64	10	13,275	0.08%
2020/09/24	11	5.87	0	0.00	5.81	11	13,135	0.08%
2020/09/21	10	6.01	0	0.00	6.01	10	13,134	0.08%
2020/09/18	1	6.14	0	0.00	6.11	1	13,122	0.01%
2020/09/15	5	6.20	0.6	6.28	6.36	4.4	13,174	0.03%
2020/09/10	4	6.40	0	0.00	6.42	4	12,756	0.03%
2020/09/09	0	0.00	1	6.38	6.40	-1	12,649	-0.01%
2020/09/08	10	6.33	50	6.30	6.25	-40	12,571	-0.32%
2020/09/07	0	0.00	2	6.64	6.54	-2	12,413	-0.02%
2020/09/04	10	6.46	0	0.00	6.51	10	12,147	0.08%
2020/09/03	24	6.53	29	6.62	6.69	-5	11,812	-0.04%
2020/09/02	0	0.00	2	6.18	6.18	-2	10,890	-0.02%
2020/09/01	2	5.96	0	0.00	6.01	2	10,833	0.02%
2020/08/31	0	0.00	12	5.90	5.87	-12	10,824	-0.11%
2020/08/28	12	5.97	0.6	5.90	5.92	11.4	10,883	0.10%
2020/08/27	45	6.25	17	6.19	6.12	28	10,860	0.26%
2020/08/25	0	0.00	5	5.89	5.85	-5	10,518	-0.05%
2020/08/20	13	5.65	0	0.00	5.55	13	10,736	0.12%
2020/08/19	10	5.89	32	5.95	5.89	-22	10,655	-0.21%
2020/08/14	20	5.90	0	0.00	6.04	20	10,833	0.18%
2020/08/12	10	5.67	93	5.83	5.88	-83	11,446	-0.73%
2020/08/11	103	6.11	192	5.99	5.94	-89	12,223	-0.73%	大買/大賣/
2020/08/10	160	5.81	30	5.93	6.13	130	11,838	1.10%	大買/鉅額交易
2020/08/07	32	5.69	34	5.60	5.58	-2	11,704	-0.02%
2020/08/04	0	0.00	10	5.50	5.54	-10	12,581	-0.08%
2020/08/03	1	5.45	0	0.00	5.37	1	12,865	0.01%
2020/07/31	20	5.38	0	0.00	5.36	20	12,874	0.16%
2020/07/30	5	5.45	10	5.53	5.45	-5	12,845	-0.04%
2020/07/28	0	0.00	1	5.19	5.16	-1	12,758	-0.01%
2020/07/27	5	5.22	0	0.00	5.20	5	12,756	0.04%
2020/07/24	5	5.37	1	5.35	5.39	4	12,716	0.03%
2020/07/22	5	5.55	9	5.61	5.65	-4	12,643	-0.03%
2020/07/20	1	5.33	118	5.33	5.45	-117	12,522	-0.93%	大賣/鉅額交易
2020/07/17	121	5.51	97	5.60	5.41	24	12,490	0.19%	大買/
2020/07/16	10	5.56	0	0.00	5.61	10	12,411	0.08%
2020/07/15	115	5.66	115	5.79	5.63	0	12,360	0.00%	大買/大賣/
2020/07/14	108	5.77	140	5.73	5.77	-32	12,309	-0.26%	大買/大賣/
2020/07/13	100	5.98	70	6.00	5.92	30	12,195	0.25%
2020/07/10	125	5.96	118.6	6.01	5.90	6.4	12,102	0.05%	大買/大賣/
2020/07/09	67	5.83	111	5.80	5.77	-44	11,802	-0.37%	大賣/
2020/07/08	103	6.03	59	6.19	6.12	44	11,498	0.38%	大買/
2020/07/07	0	0.00	26	5.63	5.84	-26	10,895	-0.24%
2020/07/03	0	0.00	5	5.26	5.23	-5	10,535	-0.05%
2020/07/02	0	0.00	30	5.24	5.25	-30	10,531	-0.28%
2020/07/01	15	5.31	15	5.28	5.30	0	10,472	0.00%
2020/06/30	30	5.18	5	5.24	5.24	25	10,311	0.24%
2020/06/24	26	5.05	10	5.03	5.04	16	10,025	0.16%
2020/06/23	21	5.16	19	5.18	5.14	2	9,827	0.02%
2020/06/22	31	5.34	45	5.35	5.31	-14	9,634	-0.15%
2020/06/19	20	5.58	7	5.54	5.42	13	9,571	0.14%
2020/06/16	0	0.00	30	5.51	5.54	-30	9,633	-0.31%
2020/06/12	1	5.40	5	5.39	5.47	-4	9,683	-0.04%
2020/06/11	10	5.66	0	0.00	5.66	10	9,694	0.10%
2020/06/10	41	5.84	0	0.00	5.84	41	9,621	0.43%
2020/06/08	2	5.79	0	0.00	5.74	2	9,640	0.02%
2020/06/04	9	5.88	9	5.85	5.84	0	9,557	0.00%
2020/06/03	3	5.77	8	5.92	5.87	-5	9,500	-0.05%
2020/06/02	10.5	5.66	0	0.00	5.66	10.5	9,359	0.11%
2020/06/01	14	5.72	0	0.00	5.66	14	9,332	0.15%
2020/05/29	0	0.00	5	5.76	5.69	-5	9,279	-0.05%
2020/05/28	52	5.65	0	0.00	5.61	52	9,182	0.57%
2020/05/27	45	5.80	24	5.76	5.80	21	9,089	0.23%
2020/05/25	4	5.57	0	0.00	5.57	4	8,848	0.05%
2020/05/21	8	5.74	30	5.78	5.62	-22	8,606	-0.26%
2020/05/20	49	5.65	10	6.04	5.95	39	8,366	0.47%
2020/05/19	13.5	5.93	30	5.79	5.79	-16.5	7,940	-0.21%
2020/05/18	18	6.45	77	6.54	6.40	-59	7,425	-0.79%
2020/05/15	3	7.10	10	7.10	7.10	-7	6,484	-0.11%
2020/05/14	0	0.00	4.9	6.46	6.46	-4.9	6,211	-0.08%
2020/05/13	1	5.88	6	5.88	5.88	-5	5,918	-0.08%
2020/05/12	0	0.00	12	5.35	5.35	-12	5,527	-0.22%
2020/05/11	10	4.80	13	4.81	4.87	-3	5,085	-0.06%
2020/05/08	75	4.48	0	0.00	4.43	75	4,875	1.54%
2020/05/06	10	4.88	0	0.00	4.84	10	4,462	0.22%
2020/05/05	0	0.00	2	4.89	4.91	-2	4,515	-0.04%
2020/05/04	0	0.00	5	4.93	4.90	-5	4,537	-0.11%
2020/04/28	0	0.00	30	5.11	4.99	-30	4,652	-0.64%
2020/04/22	30	4.77	0	0.00	4.70	30	4,704	0.64%
2020/04/21	5	4.70	0	0.00	4.63	5	4,683	0.11%
2020/04/15	3	5.04	0	0.00	5.09	3	4,527	0.07%
2020/04/14	3	4.94	0	0.00	4.94	3	4,493	0.07%
2020/04/08	4	4.82	10	4.82	4.82	-6	4,523	-0.13%
2020/04/07	0	0.00	5	4.53	4.52	-5	4,451	-0.11%
2020/03/26	5	4.14	40	4.16	4.17	-35	4,330	-0.81%
2020/03/25	0	0.00	5	4.26	4.20	-5	4,378	-0.11%
2020/03/24	0	0.00	3	4.12	4.08	-3	4,348	-0.07%
2020/03/23	13	4.02	10	4.05	3.98	3	4,365	0.07%
2020/03/20	30	3.78	10	3.72	3.78	20	4,419	0.45%
2020/03/19	1	3.53	0	0.00	3.44	1	4,637	0.02%
2020/03/16	10	4.10	0	0.00	3.97	10	4,658	0.21%
2020/03/13	1	4.10	21	4.09	4.15	-20	4,670	-0.43%
2020/03/12	12	4.67	0	0.00	4.50	12	4,522	0.27%
2020/03/10	10	4.80	10	4.91	4.95	0	4,460	0.00%
2020/03/09	10	5.06	10	4.95	4.95	0	4,407	0.00%
2020/03/06	11	5.21	0	0.00	5.22	11	4,367	0.25%
2020/03/05	0	0.00	5	5.31	5.32	-5	4,446	-0.11%
2020/03/03	5	5.29	5	5.38	5.32	0	4,499	0.00%
2020/02/27	10	5.38	0	0.00	5.34	10	4,556	0.22%
2020/02/26	3	5.56	0	0.00	5.56	3	4,659	0.06%
2020/02/25	10	5.60	0	0.00	5.63	10	4,651	0.21%
2020/02/24	10	5.77	0	0.00	5.76	10	4,677	0.21%
2020/02/19	1	5.90	0	0.00	5.90	1	4,714	0.02%
2020/02/12	0	0.00	8	6.05	6.01	-8	4,916	-0.16%
2020/02/11	0	0.00	1	5.98	6.00	-1	4,895	-0.02%
2020/02/06	0	0.00	1	6.14	6.12	-1	4,918	-0.02%
2020/02/05	0	0.00	5	5.93	5.87	-5	4,979	-0.10%
2020/02/04	7	5.84	2	5.59	5.90	5	5,053	0.10%
2020/02/03	4	5.36	0	0.00	5.55	4	4,990	0.08%
2020/01/30	6	6.09	10	6.05	5.99	-4	4,890	-0.08%
2020/01/20	2	6.68	0	0.00	6.65	2	4,809	0.04%
2020/01/15	0	0.00	3	6.75	6.76	-3	4,805	-0.06%
2020/01/14	3	6.76	6	6.75	6.74	-3	4,824	-0.06%
2020/01/10	1	6.74	0	0.00	6.73	1	4,902	0.02%
2020/01/09	6	6.79	0	0.00	6.78	6	4,910	0.12%
2020/01/07	1	6.85	0	0.00	6.81	1	4,923	0.02%
2020/01/06	21	6.79	0	0.00	6.80	21	4,938	0.43%
2020/01/02	1	7.13	0	0.00	7.14	1	4,808	0.02%
2019/12/27	0	0.00	3	7.19	7.18	-3	5,039	-0.06%
2019/12/26	3	7.12	0	0.00	7.16	3	5,135	0.06%
2019/12/23	10	7.07	0	0.00	7.08	10	5,252	0.19%
2019/12/20	1	7.08	0	0.00	7.07	1	5,265	0.02%
2019/12/19	10	7.14	0	0.00	7.16	10	5,208	0.19%
2019/12/17	1	7.29	0	0.00	7.25	1	5,187	0.02%
2019/12/13	0.7	7.15	0	0.00	7.19	0.7	4,858	0.01%
2019/12/06	0	0.00	8	7.04	6.98	-8	4,590	-0.17%
2019/12/04	11	6.95	0	0.00	6.92	11	4,654	0.24%
2019/12/03	10	6.97	0	0.00	7.03	10	4,992	0.20%
2019/11/29	9	7.02	0	0.00	6.98	9	5,479	0.16%
2019/11/27	4	6.92	0	0.00	6.92	4	5,468	0.07%
2019/11/26	10	6.92	0	0.00	6.92	10	5,457	0.18%
2019/11/25	0	0.00	10	7.06	7.06	-10	5,383	-0.19%
2019/11/22	2	6.90	0	0.00	6.90	2	5,226	0.04%
2019/11/21	20	6.87	0	0.00	6.88	20	5,237	0.38%
2019/11/19	16	7.02	0	0.00	7.01	16	5,245	0.31%
2019/11/15	0	0.00	0.7	6.96	7.00	-0.7	5,286	-0.01%
2019/11/14	20	7.10	0	0.00	7.05	20	5,320	0.38%
2019/11/13	0	0.00	9.6	7.37	7.32	-9.6	5,256	-0.18%
2019/11/12	16	7.31	5	7.29	7.35	11	5,284	0.21%
2019/11/11	10	7.57	5	7.58	7.44	5	5,234	0.10%
2019/11/07	5	7.90	0	0.00	7.82	5	5,159	0.10%
2019/11/06	10	7.92	0.1	7.85	7.90	9.9	5,130	0.19%
2019/11/05	0	0.00	10	8.11	8.03	-10	5,142	-0.19%
2019/11/04	10	7.85	0	0.00	8.02	10	5,174	0.19%
2019/11/01	10	8.08	9	8.04	7.99	1	5,071	0.02%
2019/10/31	0	0.00	10	8.18	8.09	-10	5,003	-0.20%
2019/10/29	10	8.21	0	0.00	8.22	10	4,954	0.20%
2019/10/28	0	0.00	5	8.31	8.31	-5	4,965	-0.10%
2019/10/24	5	8.37	0	0.00	8.37	5	4,991	0.10%
2019/10/23	5	8.43	0	0.00	8.43	5	4,999	0.10%
2019/10/22	15	8.56	60	8.50	8.50	-45	5,108	-0.88%
2019/10/21	60	8.64	0	0.00	8.65	60	5,288	1.13%
2019/10/09	10	8.47	0	0.00	8.45	10	5,445	0.18%
2019/10/07	10	8.59	0	0.00	8.60	10	5,401	0.19%
2019/10/04	5	8.80	0	0.00	8.77	5	5,300	0.09%
2019/10/02	0	0.00	10	8.97	8.96	-10	5,196	-0.19%
2019/09/27	10	8.76	0	0.00	8.76	10	4,953	0.20%
2019/09/25	0	0.00	2	8.97	8.97	-2	4,944	-0.04%
2019/09/24	5	9.16	0	0.00	9.11	5	4,961	0.10%
2019/09/23	4	9.23	0	0.00	9.12	4	4,952	0.08%
2019/09/19	0	0.00	5	9.09	9.05	-5	4,885	-0.10%
2019/09/18	0	0.00	5	9.05	9.04	-5	4,849	-0.10%
2019/09/16	7	8.66	0	0.00	8.65	7	4,790	0.15%
2019/09/12	2	8.82	0	0.00	8.81	2	4,788	0.04%
2019/09/11	5	8.87	0	0.00	8.82	5	4,798	0.10%
2019/09/09	5	8.96	0	0.00	8.93	5	4,785	0.10%
2019/09/06	14	9.12	40	9.12	9.06	-26	4,769	-0.55%
2019/09/05	7	9.24	0	0.00	9.13	7	4,741	0.15%
2019/09/04	49	9.33	21	9.48	9.75	28	4,545	0.62%
2019/09/03	0	0.00	5	9.01	8.88	-5	4,129	-0.12%
2019/09/02	2	8.60	0	0.00	8.68	2	4,063	0.05%
2019/08/29	3	8.61	0	0.00	8.58	3	4,054	0.07%
2019/08/28	5	8.54	0	0.00	8.53	5	4,030	0.12%
2019/08/26	5	8.56	8	8.57	8.54	-3	4,071	-0.07%
2019/08/22	0	0.00	40	8.88	8.84	-40	4,254	-0.94%
2019/08/20	0	0.00	5	8.93	8.87	-5	4,209	-0.12%
2019/08/19	0	0.00	5	8.90	8.79	-5	4,153	-0.12%
2019/08/16	10	8.53	0	0.00	8.50	10	4,107	0.24%
2019/08/14	10	8.66	0	0.00	8.63	10	4,160	0.24%
2019/08/13	10	8.65	0	0.00	8.65	10	4,231	0.24%
2019/08/12	2	8.71	0	0.00	8.70	2	4,330	0.05%
2019/08/08	0	0.00	10	8.89	8.86	-10	4,360	-0.23%
2019/08/07	20	8.85	0	0.00	8.84	20	4,436	0.45%
2019/08/06	10	8.48	0	0.00	8.95	10	4,518	0.22%
2019/08/02	10	8.55	0	0.00	8.51	10	4,660	0.21%
2019/07/31	3	8.80	0	0.00	8.74	3	4,771	0.06%
2019/07/24	3	9.01	23	8.98	9.21	-20	4,753	-0.42%
2019/07/23	4	9.30	0	0.00	9.15	4	4,775	0.08%
2019/07/22	5	8.83	3.5	9.48	9.48	1.5	4,604	0.03%
2019/07/19	5	8.63	0	0.00	8.62	5	4,363	0.11%
2019/07/18	9	8.62	0	0.00	8.67	9	4,367	0.21%
2019/07/17	1	8.52	0	0.00	8.66	1	4,380	0.02%
2019/07/15	5	8.56	0	0.00	8.54	5	4,429	0.11%
2019/07/11	2	8.77	0	0.00	8.75	2	4,931	0.04%
2019/07/09	5	8.70	0	0.00	8.68	5	5,012	0.10%
2019/07/08	15	8.92	0	0.00	8.84	15	5,048	0.30%
2019/07/05	1	9.10	0	0.00	9.05	1	5,071	0.02%
2019/07/02	0	0.00	10	9.12	9.12	-10	5,363	-0.19%
2019/07/01	10	9.07	0	0.00	9.16	10	5,399	0.19%
2019/06/28	5	9.10	0	0.00	9.04	5	5,438	0.09%
2019/06/25	5	9.15	0	0.00	9.12	5	5,864	0.09%
2019/06/18	0	0.00	5	9.43	9.42	-5	6,340	-0.08%
2019/06/17	0	0.00	5	9.50	9.42	-5	6,448	-0.08%
2019/06/13	0	0.00	20	9.46	9.32	-20	7,083	-0.28%
2019/06/12	3	9.85	0	0.00	9.42	3	7,553	0.04%
2019/06/11	0	0.00	31	9.12	9.11	-31	7,877	-0.39%
2019/06/10	2	8.48	0	0.00	8.87	2	7,951	0.03%
2019/05/30	11	8.55	0	0.00	8.59	11	8,027	0.14%
2019/05/29	10	8.72	40	8.71	8.78	-30	8,003	-0.37%
2019/05/28	0	0.00	10	8.23	8.25	-10	7,929	-0.13%
2019/05/24	0	0.00	5	8.31	8.29	-5	8,460	-0.06%
2019/05/23	10	8.11	5	8.24	8.25	5	8,466	0.06%
2019/05/22	0	0.00	5	8.41	8.32	-5	8,460	-0.06%
2019/05/21	2	8.20	5	8.21	8.21	-3	8,451	-0.04%
2019/05/20	10	8.09	0	0.00	8.12	10	8,475	0.12%
2019/05/17	20	8.41	0	0.00	8.21	20	8,436	0.24%
2019/05/16	5	8.70	3	8.68	8.61	2	8,382	0.02%
2019/05/15	11	8.93	5	9.20	8.96	6	8,373	0.07%
2019/05/13	63	8.83	0	0.00	8.72	63	8,332	0.76%
2019/05/10	5	9.62	5	9.63	9.42	0	8,227	0.00%
2019/05/09	10	9.38	0	0.00	9.21	10	8,185	0.12%
2019/05/08	5	9.82	0	0.00	9.81	5	8,130	0.06%
2019/05/07	20	10.10	0	0.00	10.00	20	8,134	0.25%
2019/05/06	10	10.01	10	9.97	9.95	0	8,155	0.00%
2019/05/02	2	10.25	0	0.00	10.25	2	8,147	0.02%
2019/04/30	0	0.00	1	10.25	10.30	-1	8,193	-0.01%
2019/04/29	5	10.40	10	10.35	10.35	-5	8,233	-0.06%
2019/04/26	12	10.73	0	0.00	10.70	12	8,187	0.15%
2019/04/25	4	10.84	0	0.00	10.80	4	8,320	0.05%
2019/04/22	2	10.90	1	10.90	10.85	1	8,609	0.01%
2019/04/19	5	10.95	0	0.00	10.95	5	8,638	0.06%
2019/04/18	29	11.06	0	0.00	10.90	29	8,654	0.34%
2019/04/17	0	0.00	5	11.30	11.40	-5	8,525	-0.06%
2019/04/15	4	10.98	0	0.00	10.95	4	8,364	0.05%
2019/04/12	0	0.00	5.5	10.95	10.90	-5.5	8,449	-0.07%
2019/04/10	0	0.00	3	11.05	11.10	-3	8,785	-0.03%
2019/04/09	11	10.97	6	11.10	10.90	5	8,731	0.06%
2019/04/08	2	11.30	12	11.15	11.15	-10	8,692	-0.12%
2019/04/03	2	11.25	0	0.00	11.20	2	8,751	0.02%
2019/04/02	5	11.15	0	0.00	11.15	5	9,159	0.05%
2019/04/01	0	0.00	3	11.30	11.20	-3	9,330	-0.03%
2019/03/29	5	11.45	20	11.55	11.35	-15	9,361	-0.16%
2019/03/28	6	11.90	5	11.85	11.60	1	9,774	0.01%
2019/03/26	1	11.65	0	0.00	11.75	1	10,199	0.01%
2019/03/25	5	11.35	0	0.00	11.35	5	10,238	0.05%
2019/03/22	5	11.77	9	11.79	11.65	-4	10,313	-0.04%
2019/03/21	0	0.00	22	11.40	11.70	-22	10,209	-0.22%
2019/03/20	0	0.00	3	11.40	11.45	-3	10,182	-0.03%
2019/03/19	5	11.45	0	0.00	11.35	5	10,308	0.05%
2019/03/18	25	12.27	5	12.20	12.15	20	10,103	0.20%
2019/03/15	6	11.90	4	11.85	11.85	2	9,940	0.02%
2019/03/14	0	0.00	14	11.74	12.10	-14	9,624	-0.15%
2019/03/13	10	11.15	5	11.25	11.00	5	9,429	0.05%
2019/03/12	0	0.00	16	10.92	10.90	-16	9,433	-0.17%
2019/03/11	10	10.70	3	10.75	10.70	7	9,647	0.07%
2019/03/04	0	0.00	5	10.95	10.85	-5	11,267	-0.04%
2019/02/27	2	11.15	2	10.95	11.10	0	11,263	0.00%
2019/02/26	24	11.32	4	11.15	11.10	20	11,271	0.18%
2019/02/25	12	10.93	10	10.80	11.65	2	11,171	0.02%
2019/02/22	7	10.80	4	10.80	10.75	3	10,865	0.03%
2019/02/19	23	10.90	0	0.00	10.85	23	11,044	0.21%
2019/02/18	2	10.65	16	10.66	10.65	-14	11,252	-0.12%
2019/02/15	7	10.70	20	10.75	10.65	-13	11,517	-0.11%
2019/02/13	0	0.00	7	11.00	10.85	-7	11,747	-0.06%
2019/02/12	0	0.00	2	10.65	11.05	-2	11,995	-0.02%
2019/01/30	0	0.00	1	10.75	10.80	-1	12,630	-0.01%
2019/01/25	5	10.95	7	10.95	11.00	-2	13,203	-0.02%
2019/01/22	9	10.95	0	0.00	10.90	9	13,619	0.07%
2019/01/21	12	11.24	6	11.15	11.10	6	13,753	0.04%
2019/01/17	7	11.45	3	11.25	11.20	4	13,909	0.03%
2019/01/16	3	11.80	7	11.75	11.70	-4	13,811	-0.03%
2019/01/15	3	11.70	0	0.00	11.70	3	13,742	0.02%
2019/01/14	0	0.00	21	11.26	11.30	-21	13,671	-0.15%
2019/01/11	6	11.44	6	11.20	11.15	0	13,796	0.00%
2019/01/10	5	11.48	3	11.45	11.40	2	13,861	0.01%
2019/01/09	3	11.50	3	11.55	11.45	0	14,065	0.00%
2019/01/08	7	11.49	5	11.40	11.40	2	14,378	0.01%
2019/01/07	3	11.50	26	11.51	11.45	-23	14,692	-0.16%
2019/01/04	15	11.09	0	0.00	11.20	15	14,968	0.10%
2019/01/03	6	11.70	21	11.64	11.50	-15	15,096	-0.10%
2019/01/02	7	11.03	0	0.00	11.25	7	15,083	0.05%
2018/12/28	0	0.00	5	10.85	10.80	-5	15,416	-0.03%
2018/12/27	11	10.83	9	10.95	10.80	2	15,929	0.01%
2018/12/26	10	10.85	14	10.88	10.70	-4	16,006	-0.02%
2018/12/25	55	10.93	5	10.96	10.70	50	15,982	0.31%
2018/12/24	42	11.82	5	11.70	11.70	37	15,587	0.24%
2018/12/22	9	12.12	0	0.00	12.05	9	15,417	0.06%
2018/12/21	0	0.00	15	12.40	12.45	-15	15,434	-0.10%
2018/12/20	0	0.00	20	12.23	12.30	-20	15,074	-0.13%
2018/12/19	63	12.14	3	12.25	12.30	60	14,853	0.40%
2018/12/17	3	12.00	3	12.00	12.00	0	15,161	0.00%
2018/12/14	0.4	11.80	10	11.60	11.80	-9.6	15,373	-0.06%
2018/12/13	2	12.10	2	11.85	11.85	0	15,531	0.00%
2018/12/12	4	12.05	5	12.09	12.10	-1	15,775	-0.01%
2018/12/11	4	11.78	11	11.72	11.65	-7	15,938	-0.04%
2018/12/10	8	11.86	5	11.60	11.80	3	16,218	0.02%
2018/12/07	0	0.00	10	12.00	12.40	-10	16,260	-0.06%
2018/12/06	20	11.53	33	11.67	11.40	-13	16,499	-0.08%
2018/12/05	6	12.13	0	0.00	12.40	6	16,454	0.04%
2018/12/04	8	12.67	13	12.92	12.65	-5	16,390	-0.03%
2018/12/03	9	12.81	24	12.73	12.60	-15	16,245	-0.09%
2018/11/30	13	11.92	16	12.28	12.45	-3	16,311	-0.02%
2018/11/29	36	11.30	16	11.42	11.75	20	15,856	0.13%
2018/11/28	0	0.00	6	10.73	10.70	-6	15,709	-0.04%
2018/11/27	0	0.00	3	10.25	10.25	-3	16,016	-0.02%
2018/11/26	4	10.33	4	10.15	10.20	0	16,448	0.00%
2018/11/23	6	10.20	1	10.15	10.15	5	16,740	0.03%
2018/11/22	1	10.55	0	0.00	10.35	1	17,149	0.01%
2018/11/20	5	10.65	0	0.00	10.65	5	18,116	0.03%
2018/11/19	7	10.83	6	10.68	10.70	1	18,386	0.01%
2018/11/16	7	11.06	5	10.80	10.85	2	19,036	0.01%
2018/11/15	6	10.89	17	10.98	10.90	-11	19,319	-0.06%
2018/11/14	8	10.98	15	11.13	11.00	-7	19,378	-0.04%
2018/11/13	1	10.15	0	0.00	10.65	1	19,154	0.01%
2018/11/12	10	10.26	1	10.35	10.25	9	19,096	0.05%
2018/11/09	3	10.97	12	10.72	10.65	-9	19,305	-0.05%
2018/11/08	13	11.16	9	10.95	11.00	4	19,167	0.02%
2018/11/07	5	10.77	32	10.74	11.00	-27	19,126	-0.14%
2018/11/06	3	10.45	11	10.77	10.75	-8	18,968	-0.04%
2018/11/05	3	9.99	0	0.00	10.05	3	18,809	0.02%
2018/11/02	14	10.18	6	10.00	10.00	8	18,887	0.04%
2018/11/01	10	10.08	19	10.36	10.25	-9	18,971	-0.05%
2018/10/31	36	9.85	9	9.55	9.90	27	19,004	0.14%
2018/10/30	0	0.00	5	8.92	9.00	-5	19,032	-0.03%
2018/10/29	10	8.90	0	0.00	8.81	10	19,145	0.05%
2018/10/26	10	9.62	2	9.30	9.22	8	19,314	0.04%
2018/10/25	10	9.58	1	9.70	9.60	9	19,799	0.05%
2018/10/24	2	10.25	1	10.25	10.20	1	20,151	0.00%
2018/10/23	7	10.28	0	0.00	10.25	7	20,632	0.03%
2018/10/22	6	10.56	0	0.00	10.55	6	21,035	0.03%
2018/10/19	19	10.47	37	10.25	10.75	-18	21,499	-0.08%
2018/10/18	1	10.85	0	0.00	10.60	1	22,055	0.00%
2018/10/17	24	11.13	8	10.78	10.55	16	22,715	0.07%
2018/10/16	10	10.90	27	11.11	11.00	-17	22,987	-0.07%
2018/10/15	33	10.35	2	10.60	10.50	31	23,722	0.13%
2018/10/12	0	0.00	29	9.93	10.45	-29	23,974	-0.12%
2018/10/11	35	9.51	48	9.50	9.50	-13	23,797	-0.05%
2018/10/09	37	10.76	13	10.82	10.55	24	23,993	0.10%
2018/10/08	25	10.55	0	0.00	10.25	25	24,133	0.10%
2018/10/05	131	11.28	4	11.90	11.25	127	24,601	0.52%	大買/鉅額交易
2018/10/04	12	12.49	0	0.00	12.50	12	24,529	0.05%
2018/10/03	7	13.32	3	12.88	12.95	4	24,981	0.02%
2018/10/02	20	13.38	0	0.00	13.35	20	25,311	0.08%
2018/10/01	3	13.63	20	13.68	13.50	-17	25,824	-0.07%
2018/09/28	48	13.98	0	0.00	13.70	48	26,936	0.18%
2018/09/27	18	13.90	43	14.12	13.55	-25	28,547	-0.09%
2018/09/26	6	14.75	6.4	14.35	14.35	-0.4	29,047	0.00%
2018/09/25	17	14.65	5	14.50	14.50	12	30,335	0.04%
2018/09/21	6.8	14.10	57	14.78	14.90	-50.2	31,472	-0.16%
2018/09/20	44	13.58	17	13.31	13.90	27	31,397	0.09%
2018/09/19	4.3	12.74	19	12.61	12.65	-14.7	31,418	-0.05%
2018/09/18	24	12.80	41.4	12.68	12.55	-17.4	31,458	-0.06%
2018/09/17	13	13.38	5	13.38	13.35	8	31,507	0.03%
2018/09/05	8	10.69	4	10.80	10.75	4	31,617	0.01%
2018/09/04	5.5	10.51	11	10.67	10.75	-5.5	31,469	-0.02%
2018/09/03	23	10.65	3	10.45	10.40	20	31,613	0.06%
2018/08/30	11	11.17	21	11.20	11.15	-10	32,542	-0.03%
2018/08/29	11	11.09	5.1	11.20	11.15	5.9	32,869	0.02%
2018/08/28	9	11.38	8	11.36	11.25	1	34,606	0.00%
2018/08/27	10	10.86	5	10.95	10.90	5	35,662	0.01%
2018/08/24	10	10.90	0	0.00	10.85	10	37,687	0.03%
2018/08/23	30	11.13	7	10.90	10.95	23	38,272	0.06%
2018/08/22	0	0.00	13	11.05	11.40	-13	39,131	-0.03%
2018/08/21	10	10.71	3	10.42	10.40	7	39,321	0.02%
2018/08/20	9	11.05	14	11.56	11.00	-5	39,785	-0.01%
2018/08/17	13	11.55	12	11.57	11.40	1	39,693	0.00%
2018/08/16	0	0.00	10	10.33	10.55	-10	39,336	-0.03%
2018/08/15	7	9.45	0	0.00	9.60	7	39,603	0.02%
2018/08/14	10	10.03	8	10.21	10.35	2	40,513	0.00%
2018/08/13	17	10.82	1	10.80	10.80	16	40,113	0.04%
2018/08/10	22	12.39	5	12.00	12.00	17	39,972	0.04%
2018/08/08	4	13.25	9	13.41	13.10	-5	41,338	-0.01%
2018/08/07	10	12.95	0	0.00	12.90	10	41,468	0.02%
2018/08/06	5	13.50	12	13.50	13.45	-7	41,792	-0.02%
2018/08/03	14	14.15	0	0.00	13.90	14	43,269	0.03%
2018/08/02	21	14.25	3	14.05	14.05	18	45,013	0.04%
2018/08/01	0	0.00	5	15.10	15.10	-5	45,817	-0.01%
2018/07/31	3	14.40	0	0.00	14.70	3	45,991	0.01%
2018/07/30	11	14.82	0	0.00	14.65	11	45,896	0.02%
2018/07/27	0	0.00	6	15.07	15.20	-6	45,824	-0.01%
2018/07/26	15	14.69	0	0.00	14.60	15	45,953	0.03%
2018/07/25	1	15.15	3	14.92	14.85	-2	46,184	0.00%
2018/07/23	6	13.70	10	14.67	14.90	-4	46,029	-0.01%
2018/07/20	4	15.05	55	15.12	14.45	-51	46,309	-0.11%
2018/07/19	16	15.31	85	15.28	15.40	-69	46,882	-0.15%
2018/07/18	15	15.14	0	0.00	14.90	15	46,468	0.03%
2018/07/17	9	15.70	0	0.00	15.50	9	46,123	0.02%
2018/07/16	13	16.57	10	16.85	16.15	3	45,621	0.01%
2018/07/13	3	15.70	10	16.10	16.75	-7	45,003	-0.02%
2018/07/12	5	15.55	5	15.81	15.60	0	44,392	0.00%
2018/07/11	12	15.67	22	16.15	15.55	-10	44,173	-0.02%
2018/07/10	0	0.00	12	14.90	15.05	-12	43,593	-0.03%
2018/07/06	1	13.50	0	0.00	13.95	1	44,429	0.00%
2018/07/05	14	13.96	20	14.00	13.85	-6	44,616	-0.01%
2018/07/04	22	14.12	38	14.29	14.35	-16	44,216	-0.04%
2018/07/03	0	0.00	4	14.05	13.65	-4	43,329	-0.01%
2018/07/02	14	14.38	22	13.82	13.70	-8	42,882	-0.02%
2018/06/29	22.2	14.65	0	0.00	14.65	22.2	42,332	0.05%
2018/06/28	20	14.90	10	15.00	15.00	10	41,940	0.02%
2018/06/27	0	0.00	14	14.90	14.55	-14	41,426	-0.03%
2018/06/26	19	14.41	26	13.58	15.05	-7	40,386	-0.02%
2018/06/25	7	14.68	0	0.00	14.60	7	38,673	0.02%
2018/06/22	32	16.24	0	0.00	16.20	32	38,095	0.08%
2018/06/21	10	18.35	0	0.00	17.95	10	36,866	0.03%
2018/06/15	0	0.00	1	17.00	17.70	-1	36,071	0.00%
2018/06/08	0	0.00	4	15.75	17.10	-4	34,505	-0.01%
2018/06/07	1	16.95	23.2	17.03	16.45	-22.2	33,747	-0.07%
2018/06/05	23	19.28	34	19.04	19.45	-11	32,562	-0.03%
2018/06/04	11	17.41	18	16.96	17.90	-7	30,655	-0.02%
2018/06/01	13	15.56	14	16.15	16.30	-1	29,250	0.00%
2018/05/31	15	15.33	0	0.00	15.40	15	27,078	0.06%
2018/05/30	0	0.00	42	13.11	14.00	-42	26,186	-0.16%
2018/05/29	21	12.35	33.9	12.24	12.75	-12.9	24,891	-0.05%
2018/05/28	10	11.50	17	11.92	12.10	-7	24,318	-0.03%
2018/05/25	3	11.00	40	11.04	11.00	-37	23,627	-0.16%
2018/05/23	21	11.74	2	11.55	11.55	19	23,091	0.08%
2018/05/22	63	11.54	28	11.04	11.55	35	22,704	0.15%
2018/05/21	0	0.00	15.8	10.50	10.50	-15.8	21,639	-0.07%
2018/05/17	7	9.00	68	9.33	9.70	-61	21,214	-0.29%
2018/05/16	0	0.00	18	9.42	9.08	-18	20,677	-0.09%
2018/05/14	0	0.00	0	8.73	8.73	0	19,636	0.00%
2018/05/11	22	7.89	19	7.93	7.94	3	19,100	0.02%
2018/05/10	5	7.22	0	0.00	7.22	5	17,537	0.03%
2018/05/09	15	6.18	0	0.00	6.57	15	15,601	0.10%
2018/05/08	0	0.00	2	6.20	6.20	-2	14,885	-0.01%
2018/05/02	20	5.51	0	0.00	5.58	20	16,669	0.12%
2018/04/30	0	0.00	1	5.98	5.90	-1	16,954	-0.01%
2018/04/27	1	6.06	0	0.00	5.99	1	17,174	0.01%
2018/04/26	15	6.20	26	6.09	5.96	-11	17,098	-0.06%
2018/04/25	1	5.82	2	6.30	6.34	-1	16,215	-0.01%
2018/04/19	0	0.00	5	5.70	5.70	-5	14,882	-0.03%
2018/04/18	3	5.79	6	5.67	5.79	-3	14,791	-0.02%
2018/04/16	0	0.00	10	5.97	6.00	-10	14,288	-0.07%
2018/04/13	10	6.02	0	0.00	5.77	10	13,710	0.07%
2018/04/12	21	5.78	26	5.97	6.01	-5	12,983	-0.04%
2018/04/11	0	0.00	20	5.76	5.84	-20	12,051	-0.17%
2018/04/09	30	5.30	0	0.00	5.32	30	11,420	0.26%
2018/04/02	20	5.30	30	5.30	5.27	-10	11,440	-0.09%
2018/03/29	5	5.41	0	0.00	5.40	5	11,222	0.04%
2018/03/27	5	5.67	0	0.00	5.64	5	10,975	0.05%
2018/03/26	20	5.69	10	5.75	5.65	10	10,876	0.09%
2018/03/23	40	5.75	0	0.00	5.75	40	10,692	0.37%
2018/03/22	15	5.82	2	5.82	5.91	13	10,371	0.13%
2018/03/21	2	5.64	14	5.42	5.72	-12	9,677	-0.12%
2018/03/20	0	0.00	10	5.26	5.32	-10	9,235	-0.11%
2018/03/19	0	0.00	15	5.18	5.19	-15	9,088	-0.17%
2018/03/14	20	5.25	0	0.00	5.22	20	9,020	0.22%
2018/03/12	22	5.24	2	5.30	5.25	20	9,054	0.22%
2018/03/09	15	5.30	0	0.00	5.32	15	9,016	0.17%
2018/03/08	5	5.23	10	5.25	5.23	-5	8,940	-0.06%
2018/03/07	10	5.35	0	0.00	5.23	10	8,911	0.11%
2018/03/01	2	5.12	0	0.00	5.21	2	8,826	0.02%
2018/02/26	2	5.41	0	0.00	5.37	2	8,685	0.02%
2018/02/23	0	0.00	10	5.34	5.41	-10	8,607	-0.12%
2018/02/22	12	5.41	2	5.68	5.38	10	8,451	0.12%
2018/02/21	0	0.00	2	5.33	5.34	-2	8,203	-0.02%
2018/02/06	22	4.94	0	0.00	4.95	22	7,822	0.28%
2018/02/05	10	5.35	0	0.00	5.34	10	7,563	0.13%
2018/02/01	2	5.56	0	0.00	5.57	2	7,397	0.03%
2018/01/31	4	5.40	4	5.68	5.60	0	7,280	0.00%
2018/01/30	2	5.55	6	5.70	5.54	-4	6,919	-0.06%
2018/01/29	1	6.06	4	5.93	5.90	-3	6,446	-0.05%
2018/01/26	11	5.89	15	5.88	5.91	-4	6,108	-0.07%
2018/01/25	25.4	5.81	15	5.92	5.65	10.4	5,247	0.20%
2018/01/24	10	5.69	13	5.73	5.77	-3	4,060	-0.07%
2018/01/23	1	4.92	57	5.00	5.25	-56	3,311	-1.69%
2018/01/22	1	4.81	5	4.81	4.78	-4	2,862	-0.14%
2018/01/18	5	4.75	10	4.73	4.72	-5	2,728	-0.18%
2018/01/17	2	4.65	0	0.00	4.67	2	2,672	0.07%
2018/01/09	2	4.65	0	0.00	4.64	2	2,703	0.07%