力麒 (5512)-臺銀證券券商分點個股進出

台股 » 個股 » 力麒 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

力麒

(5512)

可現股當沖

股價
12.65
漲跌
▲0.20
漲幅
+1.61%
成交量
10,114張
產業
上櫃營建類股
168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

力麒 (5512)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/31	15	12.93	0	0.00	12.65	15	15,984	0.09%
2024/05/30	4	12.58	10	12.60	12.45	-6	15,853	-0.04%
2024/05/28	3	12.75	3	12.65	12.60	0	15,733	0.00%
2024/05/27	3	12.10	0	0.00	12.15	3	15,633	0.02%
2024/05/24	1.2	12.01	7	11.88	12.05	-5.8	15,661	-0.04%
2024/05/23	13	11.97	3	12.00	12.00	10	15,634	0.06%
2024/05/22	1	12.20	0	0.00	12.25	1	15,493	0.01%
2024/05/21	0.1	12.50	2	12.45	12.45	-2	15,389	-0.01%
2024/05/20	8	12.76	0	0.00	12.70	8	15,328	0.05%
2024/05/17	3	12.75	3	12.65	12.75	0	15,348	0.00%
2024/05/16	0	0.00	4	12.63	12.60	-4	15,417	-0.03%
2024/05/15	0	0.00	11	12.36	12.35	-11	15,317	-0.07%
2024/05/14	0.1	12.45	1	12.40	12.45	-0.9	15,247	-0.01%
2024/05/13	6	12.50	11	12.50	12.55	-5	15,185	-0.03%
2024/05/10	13	12.62	0	0.00	12.65	13	15,080	0.09%
2024/05/09	7.1	12.92	34	12.89	12.55	-26.9	15,134	-0.18%
2024/05/08	0	0.00	10	12.95	12.85	-10	14,906	-0.07%
2024/05/07	2.2	13.13	15	12.93	12.90	-12.8	14,699	-0.09%
2024/05/06	26.1	13.70	10	13.83	13.60	16.1	14,257	0.11%
2024/05/03	69	14.36	28	14.16	14.35	41	13,741	0.30%
2024/05/02	69	13.94	86.2	14.33	14.35	-17.2	12,755	-0.13%
2024/04/30	4.1	13.17	0	0.00	13.05	4.1	11,413	0.04%
2024/04/29	23	13.65	12.1	13.59	13.55	10.9	11,145	0.10%
2024/04/26	3	13.15	17.1	13.27	13.35	-14.1	10,644	-0.13%
2024/04/25	25	12.93	29	13.12	13.05	-4	10,259	-0.04%
2024/04/24	4.1	12.73	30	12.75	12.80	-25.9	9,884	-0.26%
2024/04/23	54.5	12.78	3.3	12.48	12.65	51.2	9,504	0.54%
2024/04/22	108.2	13.93	42	14.36	12.90	66.2	8,789	0.75%	大買/
2024/04/19	74.1	13.74	80	13.95	13.75	-5.9	7,166	-0.08%
2024/04/18	16.1	12.84	33	12.89	13.00	-16.9	5,000	-0.34%
2024/04/17	2	11.25	27.5	11.49	11.85	-25.5	3,944	-0.65%
2024/04/16	0	0.00	35	10.81	10.80	-35	3,635	-0.96%
2024/04/15	7	11.35	116	11.22	11.10	-109	3,530	-3.09%	大賣/鉅額交易
2024/04/12	2	11.05	111	11.09	11.05	-109	3,331	-3.27%	大賣/鉅額交易
2024/04/11	5	10.69	0.3	10.60	10.75	4.8	3,139	0.15%
2024/04/10	73	11.17	8	11.09	10.95	65	3,025	2.15%
2024/04/09	0	10.61	11	10.60	10.60	-11	2,785	-0.39%
2024/04/08	0	0.00	9	10.58	10.60	-9	2,739	-0.33%
2024/04/03	3.5	10.35	0	0.00	10.40	3.5	2,688	0.13%
2024/04/02	0	0.00	5	10.45	10.45	-5	2,672	-0.19%
2024/04/01	3	10.55	4	10.55	10.55	-1	2,627	-0.04%
2024/03/29	24	10.70	9	10.47	10.50	15	2,592	0.58%
2024/03/28	47	10.58	99	10.53	10.55	-52	2,467	-2.11%
2024/03/27	65	10.19	60	10.20	10.25	5	2,255	0.22%
2024/03/26	2	9.98	0	0.00	10.00	2	2,220	0.09%
2024/03/25	31	10.05	0	0.00	10.00	31	2,206	1.41%
2024/03/22	2	10.25	17	10.19	10.10	-15	2,204	-0.68%
2024/03/21	0	9.86	15	9.94	9.91	-15	2,152	-0.70%
2024/03/20	5.1	9.78	0	0.00	9.80	5.1	2,217	0.23%
2024/03/15	1	9.75	0	0.00	9.79	1	2,270	0.04%
2024/03/14	6	9.88	1	9.88	9.87	5	2,291	0.22%
2024/03/13	6	9.93	1	10.05	9.91	5	2,306	0.22%
2024/03/12	0	0.00	15	10.05	10.05	-15	2,419	-0.62%
2024/03/11	0	0.00	5	10.00	10.00	-5	2,420	-0.21%
2024/03/08	20	9.92	1	10.00	9.88	19	2,414	0.79%
2024/03/07	16	10.05	0	0.00	10.05	16	2,398	0.67%
2024/03/06	20	10.19	20	10.25	10.15	0	2,375	0.00%
2024/03/05	15	10.10	0	0.00	10.10	15	2,363	0.63%
2024/03/01	1	10.40	1	10.35	10.30	0	2,337	0.00%
2024/02/29	0	0.00	36.9	10.49	10.45	-36.9	2,311	-1.60%
2024/02/26	0	0.00	50	10.25	10.15	-50	2,200	-2.27%
2024/02/23	0	0.00	1	10.15	10.10	-1	2,282	-0.04%
2024/02/22	0	0.00	8	10.33	10.25	-8	2,258	-0.35%
2024/02/20	1	10.25	1	10.25	10.20	0	2,326	0.00%
2024/02/19	0	0.00	18	10.17	10.20	-18	2,470	-0.73%
2024/02/16	0	0.00	110	9.90	9.90	-110	2,333	-4.71%	大賣/鉅額交易
2024/02/15	0	0.00	155	9.82	9.84	-155	2,294	-6.76%	大賣/鉅額交易
2024/02/01	50.3	9.85	16	9.90	9.90	34.3	2,203	1.55%
2024/01/31	3.2	9.42	0	0.00	9.40	3.2	2,007	0.16%
2024/01/30	8	9.44	0	0.00	9.43	8	2,011	0.40%
2024/01/29	3	9.50	0	0.00	9.53	3	2,021	0.15%
2024/01/25	0	0.00	5	9.55	9.49	-5	2,039	-0.25%
2024/01/24	0	0.00	5.7	9.47	9.46	-5.7	2,046	-0.28%
2024/01/19	0	9.26	1	9.26	9.27	-1	2,045	-0.05%
2024/01/17	11.2	9.38	0	0.00	9.30	11.2	2,070	0.54%
2024/01/16	6	9.53	0	0.00	9.55	6	2,066	0.29%
2024/01/15	0	0.00	5	9.62	9.60	-5	2,064	-0.24%
2024/01/12	0.2	9.62	0	0.00	9.60	0.2	2,069	0.01%
2024/01/09	16	9.62	0	0.00	9.60	16	2,039	0.78%
2023/12/28	6.2	9.74	172	9.75	9.74	-165.8	2,090	-7.93%	大賣/鉅額交易
2023/12/27	6	9.84	0	0.00	9.82	6	2,078	0.29%
2023/12/26	1	9.84	2	9.85	9.84	-1	2,090	-0.05%
2023/12/25	0.2	9.91	0	0.00	9.84	0.2	2,086	0.01%
2023/12/21	0	0.00	1	9.98	9.99	-1	2,060	-0.05%
2023/12/20	0	0.00	5	9.93	9.90	-5	2,041	-0.24%
2023/12/19	5	9.81	0	0.00	9.81	5	2,037	0.25%
2023/12/18	2	10.05	5	10.00	10.00	-3	2,004	-0.15%
2023/12/13	0	0.00	1	9.83	9.79	-1	1,841	-0.05%
2023/12/12	0	0.00	0.1	9.75	9.75	-0.1	1,805	-0.01%
2023/12/07	172	9.94	5	10.15	9.88	167	1,762	9.48%	大買/鉅額交易
2023/12/04	0	9.88	12	9.83	9.83	-12	1,693	-0.71%
2023/12/01	7	9.76	70	9.82	9.73	-63	1,698	-3.71%
2023/11/30	0.1	9.73	15	9.75	9.76	-14.9	1,703	-0.87%
2023/11/29	5	9.72	0	0.00	9.71	5	1,697	0.29%
2023/11/28	0	0.00	7	9.78	9.80	-7	1,700	-0.41%
2023/11/24	5	9.81	0	0.00	9.76	5	1,667	0.30%
2023/11/23	0	0.00	12	9.87	9.82	-12	1,638	-0.73%
2023/11/22	9	9.79	15	9.75	9.71	-6	1,558	-0.39%
2023/11/20	5	9.60	0	0.00	9.58	5	1,433	0.35%
2023/11/17	2	9.71	15	9.66	9.68	-13	1,393	-0.93%
2023/11/16	13	9.58	2	9.47	9.58	11	1,277	0.86%
2023/11/15	0	0.00	5	9.04	9.12	-5	1,026	-0.49%
2023/11/06	1	9.01	0	0.00	9.02	1	1,073	0.09%
2023/11/03	1	8.92	0	0.00	8.97	1	1,069	0.09%
2023/11/01	3	8.85	0	0.00	8.85	3	1,066	0.28%
2023/10/30	0.1	8.94	0	0.00	8.94	0.1	1,072	0.01%
2023/10/27	0	0.00	5	8.95	8.95	-5	1,085	-0.46%
2023/10/24	0	0.00	4	9.02	9.03	-4	1,092	-0.37%
2023/10/20	2	8.90	0.3	8.94	8.88	1.7	1,145	0.15%
2023/10/19	5	8.96	0	0.00	8.97	5	1,153	0.43%
2023/10/11	5	9.26	0	0.00	9.25	5	1,182	0.42%
2023/10/06	4	9.38	0.5	9.38	9.34	3.5	1,193	0.29%
2023/10/05	5	9.34	8	9.42	9.35	-3	1,215	-0.25%
2023/10/03	0	0.00	5	9.38	9.37	-5	1,235	-0.40%
2023/09/28	0.3	9.35	0	0.00	9.35	0.3	1,294	0.02%
2023/09/22	0	0.00	1	9.30	9.29	-1	1,426	-0.07%
2023/09/18	0.1	9.38	0	0.00	9.37	0.1	1,573	0.01%
2023/09/13	5	9.31	0	0.00	9.35	5	2,018	0.25%
2023/09/08	0.2	9.28	0	0.00	9.26	0.2	2,189	0.01%
2023/09/07	1	9.22	0	0.00	9.30	1	2,211	0.05%
2023/09/06	0.1	9.28	0	0.00	9.22	0.1	2,261	0.00%
2023/09/05	5	9.31	0	0.00	9.33	5	2,354	0.21%
2023/08/31	0	0.00	5	9.25	9.23	-5	2,751	-0.18%
2023/08/30	0.2	9.25	0	0.00	9.25	0.2	2,766	0.01%
2023/08/25	2	9.27	0	0.00	9.30	2	2,962	0.07%
2023/08/22	0	0.00	5	9.10	9.10	-5	3,178	-0.16%
2023/08/21	0	9.12	0	0.00	9.14	0	3,260	0.00%
2023/08/17	0	0.00	1	9.01	9.05	-1	3,692	-0.03%
2023/08/16	1	8.94	0	0.00	9.01	1	3,692	0.03%
2023/08/15	0	9.09	0	0.00	9.10	0	3,715	0.00%
2023/08/14	25	9.09	0	0.00	8.96	25	3,725	0.67%
2023/08/10	1.1	9.36	1	9.39	9.38	0.1	3,705	0.00%
2023/08/07	5	9.59	0	0.00	9.61	5	3,715	0.13%
2023/08/04	1	9.55	1	9.60	9.61	0	3,716	0.00%
2023/08/02	31	9.56	10	9.68	9.55	21	3,719	0.56%
2023/08/01	10	9.59	0	0.00	9.62	10	3,722	0.27%
2023/07/31	1	9.67	0	0.00	9.60	1	3,723	0.03%
2023/07/27	5	9.68	5	9.70	9.68	0	3,704	0.00%
2023/07/26	5	9.51	5	9.61	9.62	0	3,707	0.00%
2023/07/24	2	9.49	0	0.00	9.47	2	3,669	0.05%
2023/07/21	20	9.63	2	9.61	9.59	18	3,661	0.49%
2023/07/19	2	9.53	1	9.56	9.53	1	3,672	0.03%
2023/07/18	5	9.61	0	0.00	9.59	5	3,708	0.13%
2023/07/17	15	9.73	5	9.79	9.73	10	3,711	0.27%
2023/07/14	5	9.80	0	0.00	9.75	5	3,873	0.13%
2023/07/11	2	9.90	9	9.89	9.91	-7	3,941	-0.18%
2023/07/07	5	9.65	0	0.00	9.66	5	4,020	0.12%
2023/07/06	5	9.86	0	0.00	9.85	5	4,006	0.12%
2023/07/05	5	10.05	0	10.10	10.05	5	3,980	0.13%
2023/07/04	1	10.05	0	10.10	10.05	1	3,960	0.02%
2023/06/29	5	10.05	0	0.00	10.05	5	3,907	0.13%
2023/06/28	0	0.00	1	10.20	10.10	-1	3,908	-0.03%
2023/06/27	2	10.08	0	0.00	10.05	2	3,920	0.05%
2023/06/26	10	10.28	0	0.00	10.25	10	3,880	0.26%
2023/06/20	103	10.55	19	10.60	10.45	84	3,767	2.23%	大買/
2023/06/19	0	0.00	2	10.45	10.40	-2	3,568	-0.06%
2023/06/16	6	10.43	25	10.42	10.45	-19	3,609	-0.53%
2023/06/15	10	10.25	0	0.00	10.25	10	3,738	0.27%
2023/06/14	10	10.33	9.1	10.44	10.30	0.9	3,745	0.02%
2023/06/13	1	10.20	0.2	10.25	10.20	0.8	3,743	0.02%
2023/06/12	5	10.15	0	0.00	10.20	5	3,758	0.13%
2023/06/09	8	10.33	16	10.33	10.35	-8	3,779	-0.21%
2023/06/08	6	10.62	63	10.50	10.50	-57	3,748	-1.52%
2023/06/07	1	10.10	0	0.00	10.15	1	3,489	0.03%
2023/06/06	6	10.10	7	10.20	10.10	-1	3,566	-0.03%
2023/06/05	0	0.00	58	10.10	10.10	-58	3,642	-1.59%
2023/06/02	8	10.05	3	10.15	10.05	5	3,830	0.13%
2023/06/01	10	10.13	12	10.16	10.15	-2	3,902	-0.05%
2023/05/31	6	10.28	31	10.23	10.20	-25	4,016	-0.62%
2023/05/30	5	9.91	0	0.00	9.91	5	4,164	0.12%
2023/05/29	27	9.95	0	0.00	9.93	27	4,352	0.62%
2023/05/26	12	10.27	0	0.00	10.05	12	5,143	0.23%
2023/05/25	50	10.15	0	0.00	10.15	50	5,922	0.84%
2023/05/24	5	10.30	24.4	10.26	10.35	-19.4	6,282	-0.31%
2023/05/23	10	10.00	25	10.06	9.95	-15	6,127	-0.24%
2023/05/22	11	9.80	0	0.00	9.77	11	6,235	0.18%
2023/05/19	0	0.00	16	9.77	9.74	-16	6,232	-0.26%
2023/05/18	1	9.70	9	9.74	9.74	-8	6,215	-0.13%
2023/05/17	1	9.60	0	0.00	9.62	1	6,258	0.02%
2023/05/16	5	9.50	7	9.52	9.51	-2	6,276	-0.03%
2023/05/15	1	9.36	0	0.00	9.47	1	6,270	0.02%
2023/05/11	5	9.48	4	9.45	9.35	1	6,253	0.02%
2023/05/10	1	9.57	0	0.00	9.63	1	6,219	0.02%
2023/05/09	1	9.65	0	0.00	9.58	1	6,209	0.02%
2023/05/08	1	9.61	0	0.00	9.73	1	6,194	0.02%
2023/05/04	0	0.00	0.7	9.54	9.55	-0.7	6,154	-0.01%
2023/05/03	1	9.60	0	0.00	9.59	1	6,144	0.02%
2023/05/02	2	9.59	0	0.00	9.68	2	6,134	0.03%
2023/04/27	1	9.55	0	0.00	9.57	1	6,106	0.02%
2023/04/26	0	0.00	4	9.58	9.60	-4	6,088	-0.07%
2023/04/25	2	9.67	0	0.00	9.56	2	6,074	0.03%
2023/04/24	3	9.76	0	0.00	9.75	3	6,048	0.05%
2023/04/21	7	9.86	2	9.93	9.69	5	6,035	0.08%
2023/04/20	18	10.00	0	0.00	9.98	18	5,979	0.30%
2023/04/19	25	10.17	25	10.14	10.15	0	5,925	0.00%
2023/04/18	22	10.00	0	0.00	10.00	22	5,743	0.38%
2023/04/17	10	10.10	2	10.20	10.10	8	5,700	0.14%
2023/04/13	0	10.00	29	10.20	10.15	-29	5,600	-0.52%
2023/04/12	26	9.84	1	9.86	9.83	25	5,486	0.46%
2023/04/11	8	9.84	16	9.85	9.90	-8	5,458	-0.15%
2023/04/10	7	9.78	36	9.76	9.84	-29	5,471	-0.53%
2023/04/07	18	9.79	0	0.00	9.76	18	5,453	0.33%
2023/04/06	1	9.84	3	9.81	9.80	-2	5,423	-0.04%
2023/03/31	1	9.92	0	0.00	9.89	1	5,400	0.02%
2023/03/30	1	9.94	0	0.00	9.91	1	5,373	0.02%
2023/03/29	1	9.91	0	0.00	9.95	1	5,361	0.02%
2023/03/28	2	9.90	0	0.00	9.85	2	5,343	0.04%
2023/03/27	4	9.99	2	10.05	9.98	2	5,301	0.04%
2023/03/24	26	10.10	0	0.00	10.10	26	5,269	0.49%
2023/03/23	32	10.22	0	0.00	10.20	32	5,244	0.61%
2023/03/22	7	10.35	2.2	10.35	10.40	4.9	5,189	0.09%
2023/03/21	6	10.39	10	10.35	10.35	-4	5,135	-0.08%
2023/03/20	31	10.13	14	10.43	10.40	17	5,017	0.34%
2023/03/17	1	9.68	0	0.00	9.64	1	4,750	0.02%
2023/03/16	11.4	9.52	0	0.00	9.47	11.4	4,702	0.24%
2023/03/15	7	9.88	5	9.80	9.82	2	4,627	0.04%
2023/03/14	6.3	9.95	0	0.00	9.90	6.3	4,565	0.14%
2023/03/13	11.3	10.06	0	0.00	10.20	11.3	4,471	0.25%
2023/03/10	4.3	10.35	2	10.45	10.45	2.3	4,378	0.05%
2023/03/09	29.1	10.73	21	10.66	10.65	8.1	4,256	0.19%
2023/03/08	22.1	10.93	15.9	10.92	10.85	6.2	4,158	0.15%
2023/03/07	15	11.08	10	11.22	10.95	5	4,046	0.12%
2023/03/06	5	10.92	0	0.00	10.80	5	3,825	0.13%
2023/03/03	2	11.00	5	11.00	10.95	-3	3,711	-0.08%
2023/03/02	53	11.20	14	11.11	11.00	39	3,554	1.10%
2023/03/01	6	11.03	4	10.96	10.80	2	3,262	0.06%
2023/02/24	50	11.23	8	11.03	11.15	42	3,035	1.38%
2023/02/23	11	11.25	9	11.32	11.35	2	2,178	0.09%
2023/02/22	4	10.35	29	9.74	10.35	-25	1,242	-2.01%
2023/02/21	18	9.71	10	9.62	9.58	8	792	1.01%
2023/02/20	0	9.49	10	9.56	9.85	-10	625	-1.60%
2023/02/15	2	8.95	8	8.90	8.97	-6	368	-1.63%
2023/02/14	1	8.84	18	8.81	8.83	-17	300	-5.66%
2023/02/13	0	0.00	9	8.64	8.64	-9	266	-3.38%
2023/02/08	0	0.00	15	8.65	8.65	-15	263	-5.68%
2023/02/07	2	8.58	0	0.00	8.59	2	260	0.77%
2023/01/30	25	8.54	2	8.56	8.53	23	269	8.55%
2023/01/17	0	0.00	3	8.47	8.52	-3	269	-1.11%
2023/01/16	0	0.00	1	8.56	8.50	-1	267	-0.37%
2023/01/13	8	8.57	1	8.57	8.57	7	265	2.64%
2023/01/12	5	8.57	0	0.00	8.58	5	274	1.82%
2023/01/11	3	8.56	0	0.00	8.59	3	278	1.08%
2023/01/10	1	8.63	0	0.00	8.63	1	278	0.36%
2023/01/09	10	8.60	0	0.00	8.60	10	279	3.58%
2022/12/22	0	0.00	5	8.61	8.65	-5	329	-1.52%
2022/12/20	0	0.00	2	8.58	8.52	-2	329	-0.61%
2022/12/15	0	0.00	1	8.59	8.74	-1	326	-0.31%
2022/12/13	0	0.00	1	8.49	8.51	-1	323	-0.31%
2022/12/06	5	8.55	0	0.00	8.52	5	337	1.48%
2022/12/05	0	8.58	0	0.00	8.58	0	344	0.01%
2022/11/28	0	0.00	1	8.32	8.36	-1	380	-0.26%
2022/11/25	0	0.00	1	8.34	8.39	-1	384	-0.26%
2022/11/24	0	0.00	1	8.28	8.35	-1	386	-0.26%
2022/11/23	0	0.00	2	8.25	8.25	-2	387	-0.52%
2022/11/10	0	0.00	5.3	8.28	8.29	-5.3	444	-1.20%
2022/11/09	0	0.00	5	8.30	8.29	-5	450	-1.11%
2022/11/04	4	8.24	0	0.00	8.25	4	461	0.87%
2022/11/03	5	8.22	0	0.00	8.23	5	459	1.09%
2022/10/24	0	8.33	0	0.00	8.33	0	462	0.00%
2022/10/07	8	9.00	1	8.61	8.92	7	438	1.60%
2022/10/04	0	0.00	2	8.56	8.57	-2	393	-0.51%
2022/10/03	1	8.36	0	0.00	8.49	1	390	0.26%
2022/09/28	5	8.40	0	0.00	8.35	5	386	1.29%
2022/09/13	0	0.00	5	8.88	8.88	-5	424	-1.18%
2022/09/12	0	0.00	4	8.85	8.88	-4	430	-0.93%
2022/09/08	0	0.00	1	8.85	8.81	-1	428	-0.23%
2022/09/07	0	8.79	0	0.00	8.80	0	429	0.00%
2022/08/29	1	9.09	0	0.00	9.13	1	384	0.26%
2022/08/22	1	9.09	0	0.00	9.06	1	360	0.28%
2022/08/19	5	9.07	1	9.07	9.08	4	355	1.12%
2022/08/18	0	0.00	18	9.07	9.08	-18	348	-5.16%
2022/08/17	0	0.00	5	9.05	9.04	-5	346	-1.44%
2022/08/16	0.2	9.00	10	8.97	8.97	-9.8	338	-2.90%
2022/08/15	0	0.00	5	8.94	8.93	-5	334	-1.50%
2022/08/12	0.1	8.90	5	8.84	8.82	-4.9	326	-1.49%
2022/08/11	0	0.00	10	8.79	8.80	-10	326	-3.06%
2022/08/10	5	8.67	0	0.00	8.68	5	324	1.54%
2022/08/09	5	8.63	5	8.68	8.68	0	327	0.00%
2022/08/08	0	8.68	0	0.00	8.69	0	328	0.00%
2022/08/05	0	8.78	0	0.00	8.71	0	330	0.00%
2022/08/04	5	8.65	5	8.66	8.66	0	343	0.00%
2022/08/03	0	0.00	10.2	8.81	8.78	-10.2	341	-2.99%
2022/07/26	0	0.00	10	8.72	8.70	-10	374	-2.67%
2022/07/19	0	0.00	10	8.57	8.61	-10	409	-2.44%
2022/07/15	0	0.00	31	8.41	8.44	-31	417	-7.42%
2022/07/14	0	0.00	5	8.41	8.44	-5	416	-1.20%
2022/07/13	0	0.00	10	8.44	8.44	-10	420	-2.38%
2022/07/12	0	8.45	70	8.41	8.38	-70	427	-16.37%
2022/07/06	0	0.00	19	8.48	8.45	-19	426	-4.46%
2022/07/05	0	0.00	4	8.50	8.51	-4	429	-0.93%
2022/07/04	1	8.43	10	8.46	8.44	-9	427	-2.11%
2022/07/01	10.1	8.45	295	8.45	8.43	-285	430	-66.14%	大賣/鉅額交易
2022/06/30	10	8.60	108	8.59	8.55	-98	428	-22.88%	大賣/
2022/06/29	0	0.00	87	8.70	8.70	-87	432	-20.13%
2022/06/27	5	8.62	15	8.71	8.70	-10	433	-2.31%
2022/06/24	5	8.57	15	8.72	8.67	-10	416	-2.40%
2022/06/23	0.1	8.60	50	8.52	8.58	-50	420	-11.89%
2022/06/22	0.1	8.75	104	8.61	8.59	-103.9	422	-24.58%	大賣/鉅額交易
2022/06/20	10	8.62	82	8.62	8.59	-72	438	-16.41%
2022/06/17	20	8.72	0	0.00	8.74	20	439	4.55%
2022/06/16	0	0.00	7	8.87	8.86	-7	438	-1.60%
2022/06/15	0	0.00	5	8.89	8.88	-5	439	-1.14%
2022/06/14	5	8.73	32	8.77	8.78	-27	440	-6.13%
2022/06/13	10	8.84	105	8.84	8.80	-95	434	-21.85%	大賣/
2022/06/10	0	0.00	73	8.88	8.87	-73	434	-16.80%
2022/06/09	2	8.92	0	0.00	8.87	2	435	0.46%
2022/06/07	0	0.00	0.1	8.93	8.92	-0.1	440	-0.02%
2022/06/06	0	0.00	147	8.92	8.93	-147	444	-33.04%	大賣/鉅額交易
2022/06/02	0	0.00	144	8.91	8.91	-144	450	-31.98%	大賣/鉅額交易
2022/06/01	0	0.00	78	8.92	8.90	-78	456	-17.09%
2022/05/31	0	0.00	26	8.92	8.91	-26	457	-5.69%
2022/05/30	5	8.93	0	0.00	8.93	5	456	1.10%
2022/05/25	0	0.00	10	8.86	8.86	-10	451	-2.22%
2022/05/24	0	0.00	20	8.86	8.85	-20	457	-4.38%
2022/05/23	0	0.00	52	8.86	8.87	-52	458	-11.34%
2022/05/20	0.1	8.89	6	8.86	8.85	-5.9	462	-1.27%
2022/05/19	5	8.74	74	8.77	8.80	-69	463	-14.88%
2022/05/18	5.1	8.82	29	8.84	8.85	-23.9	467	-5.12%
2022/05/17	0	0.00	20	8.80	8.80	-20	467	-4.28%
2022/05/16	1	8.68	0	0.00	8.75	1	465	0.21%
2022/05/13	0	0.00	16	8.75	8.73	-16	465	-3.44%
2022/05/12	5	8.70	3.3	8.70	8.69	1.8	465	0.38%
2022/05/11	0	0.00	213	8.91	8.90	-213	452	-47.07%	大賣/鉅額交易
2022/05/10	1.2	8.77	10	8.78	8.92	-8.9	449	-1.97%
2022/05/09	4.1	8.93	47	8.89	8.86	-42.9	446	-9.61%
2022/05/06	6	8.98	290	9.00	9.01	-284	434	-65.37%	大賣/鉅額交易
2022/05/05	0	0.00	32.6	9.10	9.09	-32.6	427	-7.62%
2022/05/04	0	0.00	60	9.07	9.05	-60	429	-13.97%
2022/05/03	6	9.01	0	0.00	9.06	6	435	1.38%
2022/04/29	0	0.00	5	9.13	9.13	-5	436	-1.15%
2022/04/28	0	0.00	14	9.13	9.12	-14	440	-3.18%
2022/04/27	13.2	9.03	185	9.02	9.01	-171.8	443	-38.71%	大賣/鉅額交易
2022/04/26	5	9.21	0	0.00	9.20	5	429	1.16%
2022/04/25	4	9.25	0	0.00	9.23	4	426	0.94%
2022/04/21	0	0.00	1	9.35	9.31	-1	412	-0.24%
2022/04/20	0.2	9.31	0	0.00	9.31	0.2	408	0.05%
2022/04/18	0.2	9.44	0	0.00	9.38	0.2	409	0.05%
2022/04/13	0	9.47	0	0.00	9.49	0	417	0.00%
2022/04/12	0	0.00	4	9.46	9.44	-4	412	-0.97%
2022/04/11	0	0.00	1	9.49	9.45	-1	411	-0.24%
2022/04/07	0	9.51	0	0.00	9.40	0	431	0.00%
2022/04/06	5	9.48	0	0.00	9.49	5	437	1.14%
2022/03/30	5	9.30	25	9.30	9.29	-20	433	-4.61%
2022/03/29	6	9.36	0	0.00	9.33	6	441	1.36%
2022/03/25	0	0.00	4	9.35	9.35	-4	446	-0.90%
2022/03/18	0	0.00	11	9.11	9.13	-11	427	-2.58%
2022/03/17	0	0.00	2	9.06	9.05	-2	430	-0.46%
2022/03/16	12	9.02	4	9.04	9.01	8	428	1.87%
2022/03/08	10	8.95	0	0.00	8.98	10	440	2.27%
2022/02/25	2	9.15	0	0.00	9.16	2	460	0.43%
2022/02/24	0	0.00	35	9.18	9.15	-35	467	-7.48%
2022/02/22	0	9.37	0	0.00	9.25	0	508	0.00%
2022/02/21	4	9.32	4	9.33	9.33	0	515	0.00%
2022/02/14	20	9.29	0	0.00	9.28	20	533	3.75%
2022/02/11	20	9.35	0	0.00	9.35	20	538	3.72%
2022/02/09	0	0.00	6	9.38	9.37	-6	548	-1.09%
2022/01/21	1	9.33	0	0.00	9.32	1	549	0.18%
2022/01/20	0	0.00	5	9.44	9.40	-5	566	-0.88%
2022/01/17	1	9.34	0	0.00	9.32	1	564	0.18%
2022/01/13	73	9.38	1	9.39	9.37	72	566	12.70%
2022/01/12	124	9.36	0	0.00	9.34	124	563	21.99%	大買/鉅額交易
2022/01/11	109	9.37	0	0.00	9.38	109	563	19.36%	大買/鉅額交易
2022/01/10	37	9.32	0	0.00	9.33	37	562	6.58%
2022/01/07	100	9.31	0	0.00	9.32	100	560	17.83%
2022/01/05	25	9.44	0	0.00	9.45	25	548	4.55%
2022/01/04	0	0.00	1	9.43	9.43	-1	550	-0.18%
2021/12/30	50	9.44	0	0.00	9.50	50	550	9.08%
2021/12/29	186	9.45	19	9.43	9.46	167	534	31.27%	大買/鉅額交易
2021/12/28	50	9.36	27	9.37	9.42	23	529	4.35%
2021/12/27	0	0.00	21	9.36	9.35	-21	533	-3.94%
2021/12/24	66.2	9.36	1	9.38	9.35	65.2	544	11.96%
2021/12/23	0	0.00	25	9.35	9.36	-25	541	-4.62%
2021/12/22	0	0.00	2	9.30	9.29	-2	539	-0.37%
2021/12/21	0	0.00	2	9.30	9.29	-2	533	-0.37%
2021/12/20	0	0.00	2	9.31	9.28	-2	530	-0.38%
2021/12/17	5	9.31	5	9.30	9.30	0	527	0.00%
2021/12/15	23	9.28	0	0.00	9.27	23	528	4.35%
2021/12/14	20	9.38	0	0.00	9.28	20	533	3.75%
2021/12/13	1	9.35	0	0.00	9.38	1	530	0.19%
2021/12/10	1	9.38	0	0.00	9.37	1	530	0.19%
2021/12/09	38	9.40	0	0.00	9.39	38	531	7.14%
2021/12/08	65	9.40	0	0.00	9.40	65	539	12.04%
2021/12/06	90	9.34	40	9.33	9.35	50	549	9.09%
2021/12/02	1	9.33	0	0.00	9.35	1	548	0.18%
2021/12/01	0	0.00	2	9.39	9.43	-2	547	-0.37%
2021/11/24	71	9.45	0	0.00	9.48	71	560	12.68%
2021/11/23	53.5	9.47	0	0.00	9.48	53.5	553	9.66%
2021/11/19	1	9.49	9	9.53	9.50	-8	537	-1.49%
2021/11/18	0	0.00	7	9.37	9.38	-7	509	-1.37%
2021/11/15	0.5	9.20	0	0.00	9.25	0.5	526	0.09%
2021/11/11	0	0.00	26	9.33	9.34	-26	576	-4.51%
2021/11/04	0	0.00	20	9.19	9.20	-20	597	-3.35%
2021/11/03	2	9.18	0	0.00	9.17	2	598	0.33%
2021/10/29	25	9.18	0	0.00	9.16	25	620	4.03%
2021/10/28	0	0.00	20	9.14	9.20	-20	625	-3.19%
2021/10/26	4	9.01	0	0.00	9.05	4	621	0.64%
2021/10/22	6	9.04	0	0.00	9.03	6	641	0.94%
2021/10/21	0	0.00	10	9.04	9.03	-10	647	-1.54%
2021/10/19	1	9.00	0	0.00	9.02	1	659	0.15%
2021/10/08	0	0.00	4	9.01	9.03	-4	729	-0.55%
2021/10/07	0	0.00	1	8.95	8.94	-1	746	-0.13%
2021/10/06	5	8.88	0	0.00	8.84	5	770	0.65%
2021/10/04	5	8.87	0	0.00	8.88	5	795	0.63%
2021/10/01	0	0.00	5	9.09	9.10	-5	804	-0.62%
2021/09/29	0	0.00	5	9.02	9.01	-5	807	-0.62%
2021/09/27	6	9.05	0	0.00	9.05	6	815	0.74%
2021/09/24	2	9.00	0	0.00	8.99	2	846	0.24%
2021/09/15	1.4	9.00	0	0.00	9.04	1.4	914	0.15%
2021/09/13	1	9.06	4	9.02	9.06	-3	946	-0.32%
2021/09/10	0	0.00	6	9.25	9.25	-6	956	-0.63%
2021/09/09	3	9.17	0	0.00	9.20	3	960	0.31%
2021/09/08	2	9.23	0	0.00	9.20	2	960	0.21%
2021/09/06	0.1	9.25	0	0.00	9.25	0.1	976	0.01%
2021/09/01	0.2	9.34	0	0.00	9.35	0.2	998	0.02%
2021/08/31	0	9.20	0	0.00	9.24	0	991	0.00%
2021/08/26	1	9.05	0	0.00	9.02	1	1,034	0.10%
2021/08/24	0.2	8.92	0	0.00	8.92	0.2	1,073	0.02%
2021/08/23	1	8.88	0	0.00	8.89	1	1,091	0.09%
2021/08/18	1	8.85	0	0.00	8.90	1	1,109	0.09%
2021/08/17	2	9.00	0	0.00	8.94	2	1,115	0.18%
2021/08/16	29	9.11	0	0.00	9.11	29	1,108	2.62%
2021/08/10	72	9.28	0	0.00	9.26	72	1,233	5.84%
2021/08/09	5.8	9.32	0	0.00	9.31	5.8	1,337	0.43%
2021/08/02	5	9.38	2	9.38	9.39	3	1,885	0.16%
2021/07/28	25	9.38	0	0.00	9.41	25	2,077	1.20%
2021/07/27	20	9.49	0	0.00	9.48	20	2,210	0.90%
2021/07/26	68	9.51	5	9.53	9.50	63	2,332	2.70%
2021/07/23	40	9.48	0	0.00	9.51	40	2,446	1.64%
2021/07/22	127	9.41	0	0.00	9.40	127	2,572	4.94%	大買/鉅額交易
2021/07/21	65	9.46	0	0.00	9.41	65	2,691	2.41%
2021/07/20	21	9.48	0	0.00	9.47	21	2,850	0.74%
2021/07/15	0	0.00	8	9.46	9.45	-8	3,829	-0.21%
2021/07/14	6	9.37	0	0.00	9.39	6	3,941	0.15%
2021/07/13	3	9.46	0	0.00	9.46	3	4,160	0.07%
2021/07/12	5	9.56	0	0.00	9.53	5	4,403	0.11%
2021/07/09	5	9.61	5	9.71	9.60	0	4,411	0.00%
2021/07/07	31	9.58	6	9.58	9.56	25	4,464	0.56%
2021/07/06	5.7	9.61	0	0.00	9.58	5.7	4,510	0.13%
2021/07/05	25	9.59	0	0.00	9.61	25	4,519	0.55%
2021/07/02	10	9.63	6	9.63	9.59	4	4,546	0.09%
2021/07/01	22	9.60	12	9.72	9.57	10	4,561	0.22%
2021/06/30	0	9.56	4	9.52	9.54	-4	4,552	-0.09%
2021/06/29	5	9.49	10	9.49	9.51	-5	4,572	-0.11%
2021/06/28	45	9.58	0	0.00	9.58	45	4,600	0.98%
2021/06/25	30	9.69	30	9.71	9.62	0	4,610	0.00%
2021/06/24	0	9.69	25.2	9.68	9.66	-25.2	4,619	-0.55%
2021/06/23	16	9.49	5	9.48	9.50	11	4,616	0.24%
2021/06/22	11.2	9.53	0	0.00	9.51	11.2	4,658	0.24%
2021/06/21	165	9.47	0	0.00	9.49	165	4,662	3.54%	大買/鉅額交易
2021/06/18	109	9.58	5	9.69	9.57	104	4,689	2.22%	大買/鉅額交易
2021/06/17	5	9.57	0	0.00	9.60	5	4,706	0.11%
2021/06/16	1	9.60	5	9.65	9.58	-4	4,841	-0.08%
2021/06/15	5	9.55	0	0.00	9.57	5	4,846	0.10%
2021/06/10	4	9.49	0	0.00	9.50	4	4,908	0.08%
2021/06/09	2	9.56	0	0.00	9.50	2	4,917	0.04%
2021/06/08	4	9.62	0.1	9.70	9.62	3.9	4,974	0.08%
2021/06/07	61	9.64	0	0.00	9.62	61	5,030	1.21%
2021/06/04	4	9.77	0	0.00	9.77	4	5,036	0.08%
2021/06/03	3	9.89	5	9.82	9.91	-2	5,100	-0.04%
2021/06/02	6	9.70	17	9.70	9.74	-11	5,108	-0.22%
2021/06/01	88	9.53	3	9.62	9.58	85	5,123	1.66%
2021/05/31	229	9.57	0	0.00	9.56	229	5,396	4.24%	大買/鉅額交易
2021/05/28	0	0.00	1	9.55	9.54	-1	5,393	-0.02%
2021/05/24	1	9.50	0	0.00	9.49	1	6,110	0.02%
2021/05/21	5	9.33	10	9.42	9.55	-5	6,113	-0.08%
2021/05/20	11	9.32	5	9.45	9.23	6	6,112	0.10%
2021/05/19	6	9.35	6	9.43	9.41	0	6,094	0.00%
2021/05/18	1	9.43	0	0.00	9.41	1	6,074	0.02%
2021/05/17	1	9.00	14	9.20	9.00	-13	6,035	-0.22%
2021/05/14	1	9.73	4	9.94	9.74	-3	5,927	-0.05%
2021/05/13	6	9.55	5	9.68	9.90	1	5,845	0.02%
2021/05/12	6	10.14	3	10.10	10.05	3	5,765	0.05%
2021/05/11	50	11.31	2	11.28	11.00	48	5,645	0.85%
2021/05/10	16	11.51	14	11.53	11.45	2	5,529	0.04%
2021/05/07	45	11.10	62	11.14	11.10	-17	5,373	-0.32%
2021/05/06	15	11.26	5	11.28	11.20	10	5,320	0.19%
2021/05/05	6	11.02	0	0.00	10.90	6	5,233	0.11%
2021/05/04	39	10.78	1	11.25	10.70	38	5,175	0.73%
2021/05/03	11	11.20	20	11.10	11.05	-9	5,033	-0.18%
2021/04/29	1	11.50	2	11.70	11.35	-1	4,926	-0.02%
2021/04/28	6	11.42	3	11.50	11.45	3	4,822	0.06%
2021/04/27	3	11.27	1	11.25	11.25	2	4,725	0.04%
2021/04/26	1	11.40	5	11.39	11.35	-4	4,600	-0.09%
2021/04/23	39	11.54	23	11.45	11.55	16	4,437	0.36%
2021/04/22	7	11.63	12.5	11.49	11.10	-5.5	4,143	-0.13%
2021/04/21	13	11.04	9	11.10	11.10	4	3,722	0.11%
2021/04/20	0	0.00	3	10.90	10.90	-3	3,497	-0.09%
2021/04/19	15	10.86	83	10.76	10.95	-68	3,410	-1.99%
2021/04/16	3	10.77	79	10.67	10.75	-76	3,198	-2.38%
2021/04/14	3	10.20	0	0.00	10.15	3	2,967	0.10%
2021/04/13	0	0.00	2	10.35	10.30	-2	2,980	-0.07%
2021/04/12	56	10.33	10	10.23	10.30	46	2,974	1.55%
2021/04/09	1	10.20	0	0.00	10.20	1	2,966	0.03%
2021/04/08	3	10.25	11	10.30	10.30	-8	3,328	-0.24%
2021/04/07	13	10.21	0	0.00	10.20	13	3,315	0.39%
2021/04/06	11	10.20	0	0.00	10.15	11	3,339	0.33%
2021/04/01	2	10.23	0	0.00	10.20	2	3,335	0.06%
2021/03/31	11	10.30	55	10.26	10.30	-44	3,318	-1.33%
2021/03/30	6	10.30	10	10.40	10.30	-4	3,293	-0.12%
2021/03/29	1	10.40	5	10.40	10.35	-4	3,289	-0.12%
2021/03/25	4	10.30	3	10.45	10.25	1	3,311	0.03%
2021/03/23	8	10.31	0	0.00	10.30	8	3,328	0.24%
2021/03/22	1	10.40	0	0.00	10.40	1	3,312	0.03%
2021/03/19	51	10.50	103	10.51	10.50	-52	3,298	-1.58%	大賣/
2021/03/17	0	0.00	11	10.45	10.40	-11	3,217	-0.34%
2021/03/16	6	10.30	0	0.00	10.30	6	3,209	0.19%
2021/03/15	5	10.35	7	10.35	10.35	-2	3,204	-0.06%
2021/03/11	2	10.45	0	0.00	10.40	2	3,220	0.06%
2021/03/09	7	10.60	20	10.60	10.45	-13	3,241	-0.40%
2021/03/08	20	10.45	0	0.00	10.35	20	3,211	0.62%
2021/03/05	42	10.52	0	0.00	10.50	42	3,246	1.29%
2021/03/04	6	10.68	1	10.65	10.65	5	3,375	0.15%
2021/03/03	10	10.40	5	10.30	10.35	5	3,575	0.14%
2021/03/02	1	10.40	0	0.00	10.30	1	3,637	0.03%
2021/02/26	0	0.00	28	10.55	10.60	-28	3,747	-0.75%
2021/02/25	11	10.95	50	10.97	10.85	-39	3,663	-1.06%
2021/02/24	16	10.27	22	10.38	10.65	-6	3,299	-0.18%
2021/02/23	18	10.10	0	0.00	10.10	18	3,080	0.58%
2021/02/22	3	10.10	3	10.15	10.10	0	3,116	0.00%
2021/02/17	0	0.00	5	9.80	9.76	-5	3,153	-0.16%
2021/02/01	1	9.30	0	0.00	9.39	1	3,533	0.03%
2021/01/28	1	9.44	8	9.47	9.43	-7	3,547	-0.20%
2021/01/26	1	9.48	0	0.00	9.49	1	3,559	0.03%
2021/01/22	1	9.46	0.1	9.45	9.45	0.9	3,605	0.02%
2021/01/21	4	9.65	43	9.54	9.56	-39	3,631	-1.07%
2021/01/20	9	9.71	3	9.68	9.55	6	3,644	0.16%
2021/01/18	3	9.89	0	0.00	9.87	3	3,663	0.08%
2021/01/15	2	9.97	8	9.97	9.96	-6	3,812	-0.16%
2021/01/14	5	10.00	0	0.00	10.00	5	3,833	0.13%
2021/01/11	5	10.10	5	10.10	10.10	0	4,192	0.00%
2021/01/08	6	10.01	10	10.05	10.05	-4	5,161	-0.08%
2021/01/07	5	10.10	0	0.00	10.10	5	5,562	0.09%
2021/01/06	5.5	10.23	0	0.00	10.10	5.5	5,780	0.10%
2021/01/05	5	10.26	1	10.30	10.25	4	5,838	0.07%
2020/12/31	8	10.63	111	10.55	10.50	-103	5,929	-1.74%	大賣/鉅額交易
2020/12/30	0	0.00	91	10.30	10.25	-91	5,579	-1.63%
2020/12/29	73	10.23	25	10.20	10.20	48	5,719	0.84%
2020/12/28	0	0.00	5	10.15	10.10	-5	5,687	-0.09%
2020/12/25	20	10.10	0	0.00	10.10	20	5,673	0.35%
2020/12/24	1	10.05	0	0.00	10.10	1	5,661	0.02%
2020/12/23	0	0.00	10	10.04	10.05	-10	5,657	-0.18%
2020/12/22	41	10.20	74	10.15	10.05	-33	5,677	-0.58%
2020/12/21	0	0.00	21	10.11	10.15	-21	5,779	-0.36%
2020/12/18	4	10.18	32.2	10.20	10.15	-28.2	5,896	-0.48%
2020/12/17	2	10.00	10	10.00	10.05	-8	5,851	-0.14%
2020/12/16	0	0.00	107	10.01	10.05	-107	6,072	-1.76%	大賣/鉅額交易
2020/12/15	13	9.97	0	0.00	9.95	13	6,055	0.21%
2020/12/14	10	9.97	2	10.05	10.05	8	6,062	0.13%
2020/12/11	7	9.97	5	10.05	9.99	2	6,057	0.03%
2020/12/10	0	0.00	10	10.18	10.15	-10	6,012	-0.17%
2020/12/09	5	10.00	2	10.00	10.05	3	6,034	0.05%
2020/12/08	41	10.10	6	10.07	10.05	35	6,112	0.57%
2020/12/07	15	10.25	0	0.00	10.25	15	6,055	0.25%
2020/12/04	8	10.38	10	10.40	10.30	-2	6,025	-0.03%
2020/12/03	42	10.40	5	10.45	10.30	37	6,019	0.61%
2020/12/02	17	10.56	0	0.00	10.55	17	6,148	0.28%
2020/12/01	75.9	10.68	0	0.00	10.60	75.9	6,124	1.24%
2020/11/30	54	11.01	15	11.04	10.90	39	6,065	0.64%
2020/11/27	52	10.91	31	10.87	11.00	21	5,896	0.36%
2020/11/26	6	10.40	0	0.00	10.40	6	5,402	0.11%
2020/11/25	1	10.20	107	10.50	10.45	-106	5,328	-1.99%	大賣/鉅額交易
2020/11/24	50	10.15	10	10.15	10.10	40	5,167	0.77%
2020/11/23	1	10.10	0	0.00	10.15	1	5,138	0.02%
2020/11/20	10	10.10	0	0.00	10.05	10	5,154	0.19%
2020/11/19	10	10.15	0	0.00	10.15	10	5,142	0.19%
2020/11/17	10	10.05	0	0.00	10.05	10	5,061	0.20%
2020/11/16	5	10.05	0	0.00	10.05	5	5,045	0.10%
2020/11/12	5	10.30	0	0.00	10.20	5	4,968	0.10%
2020/11/11	4	10.35	57	10.28	10.40	-53	4,920	-1.08%
2020/11/09	50	9.84	0	0.00	9.83	50	4,599	1.09%
2020/11/03	3	9.84	5	9.87	9.83	-2	4,560	-0.04%
2020/11/02	2	9.78	2	9.77	9.80	0	4,555	0.00%
2020/10/30	1	9.97	1	9.90	9.86	0	4,534	0.00%
2020/10/29	0	0.00	13	9.94	9.95	-13	4,502	-0.29%
2020/10/28	0	0.00	0.1	10.30	10.10	-0.1	4,457	0.00%
2020/10/27	0	0.00	5	10.20	10.20	-5	4,433	-0.11%
2020/10/23	49	10.39	0	0.00	10.30	49	4,370	1.12%
2020/10/22	13	10.11	3	10.10	10.10	10	4,215	0.24%
2020/10/21	5	10.40	1	10.25	10.20	4	4,175	0.10%
2020/10/20	16	10.44	5	10.55	10.30	11	4,114	0.27%
2020/10/19	0	0.00	10	10.57	10.65	-10	4,015	-0.25%
2020/10/16	68	10.89	256	11.10	10.75	-188	3,759	-5.00%	大賣/鉅額交易
2020/10/15	35	10.52	8	10.44	10.45	27	2,778	0.97%
2020/10/14	10	10.17	1	10.15	10.10	9	2,351	0.38%
2020/10/13	0	0.00	3	9.82	9.98	-3	2,128	-0.14%
2020/10/12	1	9.81	5	9.86	9.81	-4	2,067	-0.19%
2020/10/08	0	0.00	51	9.95	9.86	-51	2,115	-2.41%
2020/10/07	1.3	9.80	0	0.00	9.78	1.3	2,045	0.06%
2020/10/06	65	9.84	2	9.87	9.86	63	2,054	3.07%
2020/10/05	2	9.63	0	0.00	9.61	2	1,917	0.10%
2020/09/29	5	9.56	12	9.60	9.56	-7	1,942	-0.36%
2020/09/28	6	9.55	0	0.00	9.56	6	1,953	0.31%
2020/09/25	2.5	9.71	0	0.00	9.46	2.5	1,973	0.13%
2020/09/24	19	9.86	4	9.83	9.68	15	1,942	0.77%
2020/09/23	0	0.00	1	9.93	9.99	-1	1,803	-0.06%
2020/09/21	0	0.00	31	9.96	9.90	-31	1,643	-1.89%
2020/09/18	30	9.63	0	0.00	9.61	30	1,423	2.11%
2020/09/11	0	0.00	1	9.91	9.91	-1	1,479	-0.07%
2020/09/08	0	0.00	3	9.72	9.61	-3	1,483	-0.20%
2020/09/07	54	9.53	80	9.65	9.81	-26	1,462	-1.78%
2020/09/01	0.2	9.34	0	0.00	9.36	0.2	1,276	0.01%
2020/08/31	0.3	9.32	0	0.00	9.36	0.3	1,281	0.02%
2020/08/28	0.5	9.30	0	0.00	9.30	0.5	1,276	0.04%
2020/08/26	30.2	9.47	0	0.00	9.46	30.2	1,279	2.36%
2020/08/25	0.6	9.30	0	0.00	9.30	0.6	1,242	0.05%
2020/08/24	0.2	9.30	0	0.00	9.30	0.2	1,320	0.01%
2020/08/17	0.5	9.38	0	0.00	9.38	0.5	1,349	0.04%
2020/08/12	0	0.00	1	9.35	9.39	-1	1,343	-0.07%
2020/08/11	0	0.00	2	9.37	9.40	-2	1,343	-0.15%
2020/08/06	1.3	9.35	0	0.00	9.36	1.3	1,340	0.10%
2020/08/04	0	0.00	30	9.28	9.29	-30	1,342	-2.23%
2020/07/31	0	0.00	100	9.20	9.22	-100	1,345	-7.43%
2020/07/28	1	9.07	0	0.00	9.02	1	1,355	0.07%
2020/07/27	0	0.00	5	9.16	9.12	-5	1,361	-0.37%
2020/07/24	0	0.00	30	9.41	9.33	-30	1,369	-2.19%
2020/07/21	1.5	9.46	0	0.00	9.48	1.5	1,368	0.11%
2020/07/17	0	0.00	38	9.63	9.63	-38	1,360	-2.79%
2020/07/16	0.1	9.53	1	9.65	9.59	-0.9	1,339	-0.07%
2020/07/13	0	0.00	3	10.20	10.15	-3	1,146	-0.26%
2020/07/06	0	0.00	2	10.25	10.25	-2	1,084	-0.18%
2020/07/03	3	10.10	0	0.00	10.15	3	1,057	0.28%
2020/06/30	0	0.00	1	10.10	10.10	-1	1,074	-0.09%
2020/06/29	0	0.00	3	10.00	10.00	-3	1,083	-0.28%
2020/06/23	0	0.00	2	10.15	10.15	-2	1,077	-0.19%
2020/06/19	0	0.00	15	10.07	10.20	-15	1,026	-1.46%
2020/06/18	7	10.00	0	0.00	10.00	7	1,002	0.70%
2020/06/17	10	10.04	2	10.05	10.10	8	987	0.81%
2020/06/11	2	9.80	0	0.00	9.69	2	952	0.21%
2020/06/09	0.2	9.73	0	0.00	9.74	0.2	964	0.02%
2020/06/08	0.2	9.73	0	0.00	9.75	0.2	982	0.02%
2020/06/05	0.2	9.70	4	9.74	9.70	-3.9	978	-0.39%
2020/06/04	0.4	9.72	0	0.00	9.72	0.4	985	0.04%
2020/06/03	6	9.71	0	0.00	9.73	6	1,008	0.60%
2020/06/02	3.2	9.65	4	9.68	9.67	-0.9	999	-0.09%
2020/06/01	4	9.63	0	0.00	9.63	4	1,001	0.40%
2020/05/29	10	9.75	0	0.00	9.61	10	995	1.00%
2020/05/28	2	9.45	0	0.00	9.49	2	913	0.22%
2020/05/15	2	9.15	0	0.00	9.24	2	938	0.21%
2020/05/12	0	0.00	5	9.35	9.35	-5	933	-0.54%
2020/05/08	0	0.00	1	9.39	9.39	-1	930	-0.11%
2020/05/05	1	9.31	0	0.00	9.37	1	933	0.11%
2020/05/04	10	9.22	0	0.00	9.24	10	930	1.07%
2020/04/30	0	0.00	141	9.32	9.32	-141	933	-15.10%	大賣/鉅額交易
2020/04/29	20	9.22	6	9.25	9.20	14	942	1.49%
2020/04/27	0	0.00	12	8.92	9.00	-12	1,016	-1.18%
2020/04/24	3	8.74	3	8.79	8.78	0	1,015	0.00%
2020/04/22	0.4	8.66	1	8.60	8.66	-0.6	1,017	-0.06%
2020/04/21	1	8.78	6	8.67	8.68	-5	1,018	-0.49%
2020/04/16	0	0.00	0	9.85	8.93	0	1,047	0.00%
2020/04/15	0	0.00	5	8.93	8.96	-5	1,057	-0.47%
2020/04/14	0	0.00	3	8.90	8.88	-3	1,063	-0.28%
2020/04/13	0	0.00	23	8.77	8.78	-23	1,062	-2.17%
2020/04/10	2	8.60	3	8.66	8.71	-1	1,066	-0.09%
2020/04/09	3	8.65	0	0.00	8.52	3	1,072	0.28%
2020/04/07	3	8.37	0	0.00	8.34	3	1,079	0.28%
2020/04/06	0.3	8.34	0	0.00	8.34	0.3	1,137	0.03%
2020/04/01	3	8.23	7	8.35	8.35	-4	1,138	-0.35%
2020/03/31	10	7.95	0	0.00	8.06	10	1,132	0.88%
2020/03/30	5	7.79	0	0.00	7.87	5	1,116	0.45%
2020/03/27	5	7.92	0	0.00	7.82	5	1,123	0.44%
2020/03/26	0	7.90	0	0.00	7.75	0	1,110	0.00%
2020/03/25	5	7.48	5	7.50	7.49	0	1,106	0.00%
2020/03/24	5	7.25	5	7.25	7.25	0	1,087	0.00%
2020/03/23	5	6.99	0	0.00	7.01	5	1,083	0.46%
2020/03/20	0	0.00	1	7.20	7.28	-1	1,088	-0.09%
2020/03/19	3	7.00	0	0.00	6.90	3	1,107	0.27%
2020/03/18	2	7.88	0	0.00	7.66	2	1,061	0.19%
2020/03/17	1	7.82	12	7.78	7.84	-11	1,053	-1.04%
2020/03/16	0	0.00	5	8.18	8.16	-5	1,046	-0.48%
2020/03/13	1	8.21	1	8.27	8.37	0	1,040	0.00%
2020/03/12	10	8.92	2	8.83	8.85	8	1,024	0.78%
2020/03/11	8	9.10	0	0.00	9.12	8	1,016	0.79%
2020/03/10	0	0.00	2	9.08	9.05	-2	1,023	-0.20%
2020/03/09	0	0.00	12	9.28	9.15	-12	1,017	-1.18%
2020/03/02	2	9.11	0	0.00	9.22	2	1,064	0.19%
2020/02/27	9	9.31	0	0.00	9.27	9	1,086	0.83%
2020/02/25	2.4	9.50	0	0.00	9.57	2.4	1,071	0.22%
2020/02/24	4	9.74	0	0.00	9.64	4	1,071	0.37%
2020/02/20	0.5	9.87	0	0.00	9.87	0.5	1,076	0.05%
2020/02/18	5	9.84	0	0.00	9.87	5	1,106	0.45%
2020/02/10	0.1	9.87	0	0.00	9.86	0.1	1,297	0.01%
2020/02/05	0	0.00	4	9.90	9.93	-4	1,448	-0.28%
2020/02/04	1	9.83	5	9.85	9.86	-4	1,456	-0.27%
2020/02/03	2.5	9.65	0	0.00	9.79	2.5	1,474	0.17%
2020/01/31	0	0.00	4	9.99	10.00	-4	1,483	-0.27%
2020/01/30	7	9.94	3	9.98	9.92	4	1,526	0.26%
2020/01/17	2	10.45	0	0.00	10.40	2	1,554	0.13%
2020/01/13	0	0.00	5	10.45	10.40	-5	1,806	-0.28%
2020/01/09	0	0.00	5	10.30	10.35	-5	2,269	-0.22%
2020/01/07	0	0.00	2	10.35	10.30	-2	2,522	-0.08%
2020/01/06	10	10.35	5	10.40	10.40	5	2,533	0.20%
2020/01/03	5	10.35	11	10.33	10.40	-6	2,531	-0.24%
2019/12/31	1	10.55	7	10.60	10.55	-6	2,517	-0.24%
2019/12/30	24	10.59	7	10.64	10.65	17	2,505	0.68%
2019/12/27	0	0.00	3	10.40	10.35	-3	2,437	-0.12%
2019/12/23	0.5	10.25	0.2	10.25	10.25	0.3	2,451	0.01%
2019/12/20	1	10.35	1	10.35	10.30	0	2,464	0.00%
2019/12/18	5	10.35	0.2	10.35	10.35	4.8	2,467	0.19%
2019/12/17	0	0.00	5	10.45	10.40	-5	2,476	-0.20%
2019/12/16	0	0.00	8	10.31	10.45	-8	2,473	-0.32%
2019/12/13	5	10.25	0	0.00	10.25	5	2,444	0.20%
2019/12/12	0	0.00	2	10.30	10.25	-2	2,440	-0.08%
2019/12/11	2	10.20	0	0.00	10.20	2	2,454	0.08%
2019/12/10	5	10.25	7	10.30	10.30	-2	2,466	-0.08%
2019/12/09	2	10.25	0	0.00	10.25	2	2,486	0.08%
2019/12/06	10	10.35	15	10.43	10.30	-5	2,492	-0.20%
2019/12/03	1	10.30	0	0.00	10.30	1	2,526	0.04%
2019/12/02	5	10.30	0	0.00	10.30	5	2,531	0.20%
2019/11/29	5	10.35	0	0.00	10.30	5	2,543	0.20%
2019/11/28	5	10.35	0	0.00	10.35	5	2,557	0.20%
2019/11/27	1	10.55	3	10.60	10.45	-2	2,554	-0.08%
2019/11/26	0	0.00	25	10.50	10.50	-25	2,551	-0.98%
2019/11/25	3	10.25	0	0.00	10.30	3	2,515	0.12%
2019/11/22	19	10.28	0	0.00	10.30	19	2,517	0.75%
2019/11/21	0	0.00	7	10.25	10.25	-7	2,527	-0.28%
2019/11/20	8	10.33	1	10.30	10.30	7	2,546	0.27%
2019/11/19	0	0.00	5	10.40	10.40	-5	2,550	-0.20%
2019/11/18	5.3	10.25	0	0.00	10.25	5.3	2,569	0.21%
2019/11/15	3	10.45	5	10.53	10.35	-2	2,585	-0.08%
2019/11/14	0	0.00	3	10.35	10.40	-3	2,608	-0.12%
2019/11/13	10.2	10.27	0	0.00	10.25	10.2	2,614	0.39%
2019/11/11	3	10.45	0	0.00	10.40	3	2,670	0.11%
2019/11/07	5	11.00	6.1	11.09	11.10	-1.1	2,810	-0.04%
2019/11/06	12	11.04	0	0.00	11.05	12	2,783	0.43%
2019/11/05	5	11.05	0	0.00	11.05	5	2,768	0.18%
2019/11/04	22	11.10	25	11.21	11.20	-3	2,728	-0.11%
2019/11/01	2	10.85	4	10.98	11.00	-2	2,674	-0.07%
2019/10/31	0	0.00	28	11.00	10.90	-28	2,733	-1.02%
2019/10/30	10	11.10	1	11.10	11.05	9	2,793	0.32%
2019/10/29	11	11.04	12	10.95	11.00	-1	2,782	-0.04%
2019/10/28	24	11.28	5	11.24	11.30	19	2,752	0.69%
2019/10/25	53	11.37	18	11.32	11.30	35	2,717	1.29%
2019/10/24	60	11.25	18	11.22	11.15	42	2,651	1.58%
2019/10/23	18	11.20	6	11.09	11.00	12	2,615	0.46%
2019/10/22	5.1	11.26	14	11.40	11.30	-8.9	2,566	-0.35%
2019/10/21	19	11.48	20	11.61	11.50	-1	2,494	-0.04%
2019/10/18	12	11.25	27	11.16	11.20	-15	2,341	-0.64%
2019/10/17	63	11.46	16	11.48	11.30	47	2,253	2.09%
2019/10/16	6	10.99	14	10.53	11.10	-8	1,872	-0.43%
2019/10/15	0	0.00	5	10.20	10.20	-5	1,613	-0.31%
2019/10/14	5	10.10	0	0.00	10.10	5	1,598	0.31%
2019/10/09	2	10.05	2	10.15	10.10	0	1,586	0.00%
2019/10/08	7	10.15	0	0.00	10.10	7	1,581	0.44%
2019/10/04	30	10.20	2	10.25	10.25	28	1,601	1.75%
2019/10/02	0	0.00	8	10.25	10.25	-8	1,591	-0.50%
2019/09/25	0	0.00	2	10.30	10.25	-2	1,595	-0.13%
2019/09/24	0	0.00	2	10.25	10.25	-2	1,595	-0.13%
2019/09/19	0	0.00	10	10.15	10.15	-10	1,579	-0.63%
2019/09/18	2	10.10	1	10.15	10.10	1	1,573	0.06%
2019/09/17	0	0.00	10	10.15	10.15	-10	1,571	-0.64%
2019/09/12	10	10.30	0	0.00	10.30	10	1,554	0.64%
2019/09/11	10	10.20	0	0.00	10.25	10	1,542	0.65%
2019/09/10	0	0.00	3	10.10	10.15	-3	1,563	-0.19%
2019/09/05	4	10.13	1	10.25	10.10	3	1,534	0.20%
2019/09/04	0	0.00	2	10.20	10.20	-2	1,498	-0.13%
2019/09/03	0	0.00	2	10.05	10.10	-2	1,483	-0.13%
2019/08/29	0	0.00	2	9.99	9.96	-2	1,426	-0.14%
2019/08/28	0	0.00	5	9.93	9.95	-5	1,414	-0.35%
2019/08/23	3	9.72	3	9.78	9.84	0	1,393	0.00%
2019/08/21	9	9.89	0	0.00	9.85	9	1,371	0.66%
2019/08/19	3	10.05	0	0.00	9.98	3	1,324	0.23%
2019/08/15	3	9.98	1	10.00	9.98	2	1,253	0.16%
2019/08/13	7	9.89	16	9.99	10.15	-9	1,132	-0.79%
2019/08/12	5	9.88	79	9.86	9.99	-74	1,072	-6.90%
2019/08/07	11	9.60	0	0.00	9.53	11	912	1.21%
2019/08/06	4	9.54	8	9.65	9.63	-4	902	-0.44%
2019/08/05	2	9.70	5	9.73	9.76	-3	885	-0.34%
2019/08/02	7	9.61	7	9.69	9.85	0	860	0.00%
2019/08/01	2	9.58	24	9.62	9.76	-22	805	-2.73%
2019/07/31	2	9.43	0	0.00	9.45	2	726	0.28%
2019/07/30	0	0.00	16	9.42	9.51	-16	708	-2.26%
2019/07/29	0	0.00	3	9.25	9.24	-3	679	-0.44%
2019/07/26	5	9.18	0	0.00	9.22	5	685	0.73%
2019/07/12	3	9.23	1	9.25	9.21	2	708	0.28%
2019/07/11	10	9.29	0	0.00	9.29	10	699	1.43%
2019/07/05	0	0.00	5	9.19	9.19	-5	673	-0.74%
2019/07/04	0	0.00	9	9.13	9.15	-9	671	-1.34%
2019/07/03	9	9.45	17.4	9.48	9.46	-8.4	669	-1.26%
2019/07/01	0	0.00	10	9.50	9.49	-10	643	-1.55%
2019/06/28	1	9.40	0	0.00	9.45	1	630	0.16%
2019/06/27	0	0.00	7	9.43	9.42	-7	643	-1.09%
2019/06/26	0	0.00	10	9.35	9.38	-10	642	-1.56%
2019/06/24	0	0.00	4	9.39	9.40	-4	662	-0.60%
2019/06/18	1	9.38	21	9.31	9.38	-20	690	-2.89%
2019/06/17	0	0.00	22	9.16	9.22	-22	642	-3.42%
2019/06/11	19	9.02	0	0.00	9.05	19	623	3.05%
2019/06/10	5	9.12	0	0.00	9.11	5	615	0.81%
2019/06/06	5	9.11	0	0.00	9.11	5	618	0.81%
2019/06/04	8	9.13	0	0.00	9.19	8	625	1.28%
2019/06/03	0	0.00	5	9.19	9.19	-5	628	-0.80%
2019/05/31	0	0.00	13	9.16	9.18	-13	637	-2.04%
2019/05/30	5	9.13	0	0.00	9.13	5	642	0.78%
2019/05/29	0	0.00	17	9.17	9.19	-17	696	-2.44%
2019/05/28	5	9.13	5	9.20	9.16	0	693	0.00%
2019/05/27	0	0.00	7	9.13	9.14	-7	693	-1.01%
2019/05/09	1.5	8.84	0	0.00	8.80	1.5	688	0.22%
2019/05/08	2	8.93	0	0.00	8.93	2	670	0.30%
2019/05/07	8	8.99	0	0.00	9.00	8	663	1.21%
2019/05/06	8	9.01	0	0.00	9.00	8	658	1.22%
2019/05/03	0	0.00	1	9.11	9.06	-1	644	-0.16%
2019/05/02	5	9.07	0	0.00	9.11	5	639	0.78%
2019/04/29	11	9.22	0	0.00	9.12	11	626	1.76%
2019/04/26	2	9.23	0	0.00	9.21	2	621	0.32%
2019/04/22	0	0.00	8	9.36	9.31	-8	629	-1.27%
2019/04/18	3	9.21	0	0.00	9.21	3	620	0.48%
2019/04/17	18	9.26	0	0.00	9.27	18	614	2.93%
2019/04/12	0.5	9.26	0	0.00	9.25	0.5	631	0.08%
2019/04/11	7	9.32	0	0.00	9.34	7	618	1.13%
2019/04/10	8	9.36	6	9.42	9.37	2	620	0.32%
2019/04/09	5	9.37	0	0.00	9.36	5	622	0.80%
2019/04/03	5.5	9.34	1	9.36	9.35	4.5	628	0.72%
2019/04/02	10.2	9.44	0	0.00	9.43	10.2	640	1.59%
2019/04/01	0.5	9.46	0	0.00	9.46	0.5	634	0.08%
2019/03/29	31	9.72	0	0.00	9.68	31	616	5.03%
2019/03/27	3	9.50	0	0.00	9.51	3	606	0.49%
2019/03/26	0.5	9.49	0	0.00	9.49	0.5	609	0.08%
2019/03/25	12.5	9.56	0	0.00	9.49	12.5	612	2.04%
2019/03/13	0	0.00	2	9.38	9.38	-2	568	-0.35%
2019/03/12	0	0.00	5	9.39	9.37	-5	569	-0.88%
2019/03/11	7	9.30	0	0.00	9.35	7	573	1.22%
2019/03/07	0	9.48	0	0.00	9.48	0	569	0.00%
2019/03/05	1	9.59	2	9.55	9.58	-1	579	-0.17%
2019/03/04	1	9.47	27	9.51	9.59	-26	568	-4.57%
2019/02/25	5	9.13	0	0.00	9.13	5	505	0.99%
2019/02/22	20	9.14	0	0.00	9.14	20	501	3.99%
2019/02/15	0.8	9.03	0	0.00	9.03	0.8	491	0.16%
2019/02/12	12	9.04	0	0.00	9.04	12	490	2.45%
2019/01/28	1	9.09	0	0.00	9.09	1	488	0.20%
2019/01/22	0	0.00	1	9.12	9.07	-1	507	-0.20%
2019/01/18	0	0.00	5	9.06	9.10	-5	530	-0.94%
2019/01/16	0	0.00	1	8.97	9.05	-1	569	-0.18%
2019/01/15	0	0.00	1	8.98	8.98	-1	570	-0.17%
2019/01/14	1	8.97	0	0.00	8.99	1	572	0.17%
2019/01/11	2	9.00	1	9.01	8.96	1	585	0.17%
2019/01/08	0.4	8.85	0	0.00	8.85	0.4	596	0.06%
2019/01/07	0	0.00	2	8.85	8.85	-2	596	-0.34%
2019/01/04	3	8.70	0	0.00	8.73	3	614	0.49%
2018/12/28	5	8.95	0	0.00	8.98	5	681	0.73%
2018/12/19	0	0.00	1	9.03	9.00	-1	741	-0.13%
2018/12/13	0.3	9.13	0	0.00	9.12	0.3	798	0.04%
2018/12/12	0	0.00	1	9.16	9.20	-1	806	-0.12%
2018/12/11	1.5	9.19	0	0.00	9.15	1.5	808	0.19%
2018/12/06	0.3	9.10	1	9.28	9.20	-0.7	823	-0.08%
2018/12/03	0	0.00	1	9.33	9.34	-1	875	-0.11%
2018/11/30	0	0.00	2	9.23	9.24	-2	885	-0.23%
2018/11/27	0	0.00	5	9.16	9.18	-5	996	-0.50%
2018/11/16	0	0.00	5	9.07	9.11	-5	1,376	-0.36%
2018/11/15	5	9.01	0	0.00	9.01	5	1,387	0.36%
2018/11/14	2	8.98	0	0.00	9.04	2	1,395	0.14%
2018/11/08	0	0.00	1	9.06	9.02	-1	1,438	-0.07%
2018/11/06	0.3	8.90	0	0.00	8.92	0.3	1,486	0.02%
2018/11/02	0	0.00	5	9.03	8.97	-5	1,506	-0.33%
2018/10/31	1	8.74	0	0.00	8.75	1	1,529	0.07%
2018/10/25	4	8.80	10	8.67	8.50	-6	1,542	-0.39%
2018/10/24	0	0.00	1	8.93	8.94	-1	1,532	-0.07%
2018/10/22	5	8.93	0	0.00	9.01	5	1,644	0.30%
2018/10/19	3	8.98	0	0.00	8.95	3	1,685	0.18%
2018/10/16	0	0.00	1	9.25	9.18	-1	1,754	-0.06%
2018/10/15	0	0.00	10	9.20	9.16	-10	1,761	-0.57%
2018/10/12	2	9.03	0	0.00	9.24	2	1,772	0.11%
2018/10/11	24	9.13	10	9.16	9.06	14	1,758	0.80%
2018/10/09	5	9.81	0	0.00	9.85	5	1,706	0.29%
2018/10/08	0	0.00	1	9.84	9.84	-1	1,717	-0.06%
2018/10/05	51	9.98	0	0.00	9.86	51	1,727	2.95%
2018/10/04	6	10.09	0	0.00	10.05	6	1,696	0.35%
2018/10/03	1.5	10.18	0	0.00	10.10	1.5	1,697	0.09%
2018/09/28	0	0.00	1	10.30	10.20	-1	1,745	-0.06%
2018/09/27	35	10.30	1	10.45	10.25	34	1,759	1.93%
2018/09/26	1	10.25	0	0.00	10.25	1	1,755	0.06%
2018/09/25	0	0.00	2	10.25	10.35	-2	1,770	-0.11%
2018/09/21	1	10.05	3	10.10	10.10	-2	1,750	-0.11%
2018/09/20	1.5	10.08	0	0.00	10.05	1.5	1,759	0.09%
2018/09/19	0.1	10.15	0	0.00	10.10	0.1	1,772	0.00%
2018/09/18	2	10.08	1	10.20	10.05	1	1,782	0.06%
2018/09/14	0	0.00	1	10.15	10.15	-1	1,851	-0.05%
2018/09/12	3	10.00	0	0.00	10.00	3	1,888	0.16%
2018/09/11	1.3	10.01	0	0.00	10.05	1.3	1,940	0.07%
2018/09/10	1.5	9.98	0	0.00	9.98	1.5	1,985	0.08%
2018/09/07	2.1	10.15	22	10.20	10.15	-19.9	2,014	-0.99%
2018/09/05	2	10.43	0.8	10.30	10.40	1.2	2,270	0.05%
2018/09/04	5	10.50	5	10.65	10.55	0	2,341	0.00%
2018/09/03	0	0.00	2	10.60	10.55	-2	2,353	-0.08%
2018/08/31	0	0.00	2	10.50	10.45	-2	2,298	-0.09%
2018/08/30	0	0.00	1	10.40	10.60	-1	2,351	-0.04%
2018/08/29	2	10.40	0	0.00	10.40	2	2,352	0.09%
2018/08/28	6	10.40	1	10.35	10.35	5	2,369	0.21%
2018/08/27	10	10.60	1	10.60	10.55	9	2,400	0.37%
2018/08/24	1	10.60	68	10.51	10.60	-67	2,493	-2.69%
2018/08/23	1	10.35	18	10.41	10.55	-17	2,439	-0.70%
2018/08/22	0	0.00	1	10.05	10.10	-1	2,362	-0.04%
2018/08/17	1	9.90	7	9.90	9.96	-6	2,421	-0.25%
2018/08/16	3	9.93	2	9.88	9.92	1	2,458	0.04%
2018/08/13	5	9.93	1	9.95	9.97	4	2,528	0.16%
2018/08/10	5	10.15	0	0.00	10.15	5	2,617	0.19%
2018/08/09	1	10.20	0	0.00	10.20	1	2,623	0.04%
2018/08/08	10	10.20	1	10.35	10.25	9	2,663	0.34%
2018/08/06	5	10.10	0	0.00	10.15	5	2,734	0.18%
2018/08/02	1	10.15	0	0.00	10.10	1	2,834	0.04%
2018/08/01	2	10.25	2	10.30	10.25	0	2,914	0.00%
2018/07/30	2	10.00	0	0.00	10.05	2	2,970	0.07%
2018/07/27	1	10.65	2	10.60	10.65	-1	2,953	-0.03%
2018/07/25	0	0.00	24	10.67	10.70	-24	3,124	-0.77%
2018/07/24	2	10.50	0	0.00	10.50	2	3,138	0.06%
2018/07/23	0	0.00	1	10.30	10.30	-1	3,211	-0.03%
2018/07/18	2	10.35	0	0.00	10.35	2	3,857	0.05%
2018/07/17	1	10.25	0	0.00	10.30	1	3,916	0.03%
2018/07/12	0	0.00	1	10.15	10.15	-1	4,392	-0.02%
2018/07/11	1	10.10	0	0.00	10.10	1	4,782	0.02%
2018/07/06	0	0.00	1	9.95	9.96	-1	5,309	-0.02%
2018/07/05	0.5	10.10	0	0.00	10.05	0.5	5,519	0.01%
2018/07/04	2	10.18	0	0.00	10.15	2	6,028	0.03%
2018/07/03	0.5	10.20	0	0.00	10.20	0.5	6,625	0.01%
2018/07/02	18	10.39	0	0.00	10.30	18	7,412	0.24%
2018/06/27	0	0.00	41	10.55	10.50	-41	9,570	-0.43%
2018/06/26	2	10.58	0	0.00	10.50	2	9,647	0.02%
2018/06/25	7	10.71	10	10.79	10.80	-3	9,640	-0.03%
2018/06/22	5	10.85	0	0.00	10.85	5	9,714	0.05%
2018/06/20	211	11.00	68	11.09	11.00	143	9,721	1.47%	大買/鉅額交易
2018/06/19	0	0.00	6	11.26	11.15	-6	9,732	-0.06%
2018/06/15	5	11.10	0	0.00	11.20	5	9,700	0.05%
2018/06/14	0	0.00	10	11.12	11.15	-10	9,690	-0.10%
2018/06/13	122	11.55	11	11.30	11.35	111	9,701	1.14%	大買/鉅額交易
2018/06/12	56	11.22	11	11.25	11.25	45	9,525	0.47%
2018/06/11	5	11.10	10	11.04	11.00	-5	9,567	-0.05%
2018/06/08	0	0.00	25	10.95	10.95	-25	9,617	-0.26%
2018/06/07	5	10.90	0	0.00	10.90	5	9,644	0.05%
2018/06/06	1	11.05	0	0.00	11.05	1	9,577	0.01%
2018/06/05	0	0.00	10	11.05	11.05	-10	9,553	-0.10%
2018/06/04	10	11.05	63	11.16	11.05	-53	9,525	-0.56%
2018/06/01	3	10.80	18	11.20	11.15	-15	9,475	-0.16%
2018/05/31	25	10.85	0	0.00	10.85	25	9,308	0.27%
2018/05/30	2	10.80	1	10.90	10.80	1	9,257	0.01%
2018/05/28	55	10.80	50	10.85	10.80	5	9,288	0.05%
2018/05/25	2	10.90	20	10.90	10.90	-18	9,262	-0.19%
2018/05/24	0	0.00	2	10.98	10.95	-2	9,252	-0.02%
2018/05/21	0	0.00	10	10.98	11.00	-10	9,159	-0.11%
2018/05/18	19	10.99	15	11.15	10.85	4	9,119	0.04%
2018/05/16	8	10.81	0	0.00	10.80	8	9,004	0.09%
2018/05/15	0	0.00	8	11.00	10.95	-8	8,977	-0.09%
2018/05/14	8	10.84	2	10.80	10.90	6	8,997	0.07%
2018/05/11	10	10.95	7	11.09	10.90	3	8,946	0.03%
2018/05/10	40	10.99	2	10.95	10.90	38	8,910	0.43%
2018/05/09	2	11.15	10	11.15	11.05	-8	8,852	-0.09%
2018/05/08	2.1	10.90	0	0.00	10.85	2.1	8,773	0.02%
2018/05/07	10	10.93	0	0.00	10.90	10	8,755	0.11%
2018/05/04	5	10.95	5	11.05	11.00	0	8,723	0.00%
2018/05/03	60.2	11.00	0	0.00	11.00	60.2	8,689	0.69%
2018/05/02	28	11.13	0	0.00	11.10	28	8,659	0.32%
2018/04/30	4	12.00	0	0.00	12.15	4	8,483	0.05%
2018/04/27	5	12.13	19	11.92	12.00	-14	8,504	-0.16%
2018/04/26	36	12.38	16	12.19	11.85	20	8,423	0.24%
2018/04/25	20	11.93	28	11.75	12.30	-8	8,080	-0.10%
2018/04/24	7	11.21	2	11.55	11.20	5	7,880	0.06%
2018/04/23	1	11.90	1	12.10	11.90	0	7,809	0.00%
2018/04/19	3	12.43	0	0.00	12.45	3	7,673	0.04%
2018/04/18	3	12.40	22	12.89	12.35	-19	7,623	-0.25%
2018/04/17	45	12.63	7	12.26	12.60	38	7,368	0.52%
2018/04/16	0	0.00	2	12.05	11.95	-2	7,029	-0.03%
2018/04/13	11	12.07	6	11.98	11.90	5	6,955	0.07%
2018/04/12	3	12.50	3	12.48	12.45	0	6,994	0.00%
2018/04/11	40	12.80	17	12.75	13.00	23	6,810	0.34%
2018/04/10	35	12.80	3	13.02	12.50	32	6,590	0.49%
2018/04/09	10	14.20	19	14.18	13.85	-9	6,116	-0.15%
2018/04/03	24	13.70	42	13.83	14.30	-18	5,598	-0.32%
2018/04/02	110	13.78	184	13.85	13.80	-74	5,013	-1.48%	大買/大賣/
2018/03/31	0	0.00	5	12.85	12.85	-5	3,455	-0.14%
2018/03/30	82	11.49	91	11.67	11.70	-9	3,372	-0.27%
2018/03/29	0	0.00	3.2	10.63	10.65	-3.2	2,960	-0.11%
2018/03/27	1	10.40	41	10.50	10.40	-40	2,828	-1.41%
2018/03/26	30	10.35	1	10.35	10.25	29	2,712	1.07%
2018/03/22	0	0.00	3	10.40	10.35	-3	2,660	-0.11%
2018/03/21	0	0.00	1	10.30	10.30	-1	2,593	-0.04%
2018/03/20	0	0.00	12	10.37	10.30	-12	2,580	-0.47%
2018/03/19	15	10.40	18	10.39	10.40	-3	2,540	-0.12%
2018/03/16	10	10.30	0	0.00	10.30	10	2,447	0.41%
2018/03/15	0	0.00	5	10.40	10.35	-5	2,400	-0.21%
2018/03/14	0	0.00	4	10.35	10.35	-4	2,271	-0.18%
2018/03/12	5	9.98	4	9.97	9.96	1	2,123	0.05%
2018/03/09	0	0.00	4	9.96	9.95	-4	2,123	-0.19%
2018/03/07	5	9.90	10	9.98	9.89	-5	2,123	-0.24%
2018/03/01	0	0.00	20	9.93	10.00	-20	2,098	-0.95%
2018/02/26	0	0.00	5	9.84	9.84	-5	2,030	-0.25%
2018/02/22	3	9.60	0	0.00	9.61	3	2,028	0.15%
2018/02/21	0	0.00	15	9.52	9.52	-15	2,029	-0.74%
2018/02/09	10	9.17	0	0.00	9.31	10	2,028	0.49%
2018/02/08	5	9.49	5	9.49	9.48	0	2,013	0.00%
2018/02/07	0	0.00	15	9.55	9.53	-15	2,008	-0.75%
2018/02/06	7	9.47	51	9.38	9.45	-44	2,000	-2.20%
2018/02/05	6	9.88	0	0.00	9.90	6	1,978	0.30%
2018/02/01	15	10.02	0	0.00	9.98	15	1,961	0.76%
2018/01/31	4	9.97	0	0.00	10.00	4	1,955	0.20%
2018/01/29	2	10.10	0	0.00	10.10	2	1,931	0.10%
2018/01/26	0	0.00	4	10.20	10.20	-4	1,898	-0.21%
2018/01/25	10	10.20	1	10.25	10.15	9	1,892	0.48%
2018/01/24	0	0.00	3	10.25	10.20	-3	1,846	-0.16%
2018/01/23	0	0.00	2	10.35	10.30	-2	1,824	-0.11%
2018/01/22	0.5	10.05	18	10.10	10.05	-17.5	1,736	-1.01%
2018/01/18	0	0.00	2	10.15	10.20	-2	1,718	-0.12%
2018/01/17	1	10.10	0	0.00	10.15	1	1,704	0.06%
2018/01/16	5	10.20	0	0.00	10.20	5	1,671	0.30%
2018/01/15	7	10.21	0	0.00	10.25	7	1,649	0.42%
2018/01/12	2	10.25	5	10.25	10.25	-3	1,639	-0.18%
2018/01/11	11	10.25	0	0.00	10.25	11	1,612	0.68%
2018/01/10	30	10.25	5.3	10.30	10.35	24.7	1,682	1.47%
2018/01/09	4	10.20	53	10.28	10.25	-49	1,628	-3.01%
2018/01/08	30	10.13	92.1	10.30	10.30	-62.1	1,562	-3.97%
2018/01/05	53	9.85	81	9.85	9.86	-28	1,316	-2.13%
2018/01/03	2	9.94	0	0.00	9.92	2	1,260	0.16%
2018/01/02	11	9.99	2	10.00	10.00	9	1,197	0.75%