力麒 (5512)-台新券商分點個股進出

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－台新券商分點個股進出

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

台新券商分點個股進出
台新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	60.2	12.76	102.6	12.88	12.65	-42.4	15,984	-0.27%	大賣/
2024/05/30	96.1	12.62	30	12.60	12.45	66.1	15,853	0.42%
2024/05/29	41	12.59	47	12.65	12.60	-6	15,810	-0.04%
2024/05/28	277	12.55	263.1	12.71	12.60	13.9	15,733	0.09%	大買/大賣/
2024/05/27	3.1	12.09	49	12.14	12.15	-45.9	15,633	-0.29%
2024/05/24	46	11.98	53	11.95	12.05	-7	15,661	-0.04%
2024/05/23	68	11.94	31	11.95	12.00	37	15,634	0.24%
2024/05/22	41	12.32	18	12.45	12.25	23	15,493	0.15%
2024/05/21	90.1	12.47	13	12.49	12.45	77.1	15,389	0.50%
2024/05/20	137	12.77	26	12.84	12.70	111	15,328	0.72%	大買/鉅額交易
2024/05/17	51	12.69	16	12.79	12.75	35	15,348	0.23%
2024/05/16	268.4	12.64	53	12.61	12.60	215.4	15,417	1.40%	大買/鉅額交易
2024/05/15	70	12.51	35	12.56	12.35	35	15,317	0.23%
2024/05/14	38	12.46	60.1	12.50	12.45	-22.1	15,247	-0.14%
2024/05/13	28.9	12.41	30	12.50	12.55	-1.1	15,185	-0.01%
2024/05/10	95.8	12.63	22.1	12.63	12.65	73.7	15,080	0.49%
2024/05/09	78.6	12.87	105	12.80	12.55	-26.4	15,134	-0.17%	大賣/
2024/05/08	47.3	12.96	28	12.98	12.85	19.3	14,906	0.13%
2024/05/07	240	13.07	123	13.07	12.90	117	14,699	0.80%	大買/大賣/鉅額交易
2024/05/06	303.1	13.79	245	13.74	13.60	58.1	14,257	0.41%	大買/大賣/
2024/05/03	389.3	14.24	203.4	14.14	14.35	185.9	13,741	1.35%	大買/大賣/鉅額交易
2024/05/02	104.3	14.16	291	14.15	14.35	-186.7	12,755	-1.46%	大買/大賣/鉅額交易
2024/04/30	190.5	13.19	26.1	13.19	13.05	164.4	11,413	1.44%	大買/鉅額交易
2024/04/29	81	13.65	101	13.62	13.55	-20	11,145	-0.18%	大賣/
2024/04/26	56	13.07	309	13.27	13.35	-253	10,644	-2.38%	大賣/鉅額交易
2024/04/25	311	12.95	85	13.07	13.05	226	10,259	2.20%	大買/鉅額交易
2024/04/24	111.5	12.73	126	12.85	12.80	-14.5	9,884	-0.15%	大買/大賣/
2024/04/23	221.5	12.73	198	12.87	12.65	23.5	9,504	0.25%	大買/大賣/
2024/04/22	704	13.93	859	13.87	12.90	-155	8,789	-1.76%	大買/大賣/鉅額交易
2024/04/19	1,340.2	13.68	736.9	13.81	13.75	603.3	7,166	8.42%	大買/大賣/鉅額交易
2024/04/18	508	12.97	461.7	12.92	13.00	46.3	5,000	0.93%	大買/大賣/
2024/04/17	47	11.47	51.6	11.41	11.85	-4.6	3,944	-0.12%
2024/04/16	36	10.86	14	10.86	10.80	22	3,635	0.61%
2024/04/15	26	11.24	44	11.28	11.10	-18	3,530	-0.51%
2024/04/12	28	10.97	26	11.03	11.05	2	3,331	0.06%
2024/04/11	34	10.66	26.4	10.62	10.75	7.6	3,139	0.24%
2024/04/10	77	11.02	84	10.94	10.95	-7	3,025	-0.23%
2024/04/09	2	10.60	18	10.68	10.60	-16	2,785	-0.57%
2024/04/08	5	10.56	17	10.58	10.60	-12	2,739	-0.44%
2024/04/03	1	10.35	1	10.40	10.40	0	2,688	0.00%
2024/04/02	5	10.45	19	10.41	10.45	-14	2,672	-0.52%
2024/04/01	5	10.53	2	10.55	10.55	3	2,627	0.11%
2024/03/29	46	10.58	34	10.62	10.50	12	2,592	0.46%
2024/03/28	92	10.56	132	10.48	10.55	-40	2,467	-1.62%	大賣/
2024/03/27	4	10.16	118	10.26	10.25	-114	2,255	-5.05%	大賣/鉅額交易
2024/03/26	20	10.03	1	10.05	10.00	19	2,220	0.86%
2024/03/25	0	0.00	3	10.00	10.00	-3	2,206	-0.14%
2024/03/22	79	10.19	53	10.18	10.10	26	2,204	1.18%
2024/03/21	20	9.92	0	0.00	9.91	20	2,152	0.93%
2024/03/20	11	9.79	0	0.00	9.80	11	2,217	0.50%
2024/03/19	22	9.93	5	10.00	9.85	17	2,241	0.76%
2024/03/18	12	9.87	55	9.81	9.85	-43	2,266	-1.90%
2024/03/15	7	9.81	31	9.76	9.79	-24	2,270	-1.06%
2024/03/14	5	9.88	0	0.00	9.87	5	2,291	0.22%
2024/03/13	7	9.97	4	9.92	9.91	3	2,306	0.13%
2024/03/12	4	10.05	3	10.05	10.05	1	2,419	0.04%
2024/03/11	2	9.91	6	9.95	10.00	-4	2,420	-0.17%
2024/03/08	20	9.95	123	9.90	9.88	-103	2,414	-4.27%	大賣/鉅額交易
2024/03/07	28	10.05	12	10.05	10.05	16	2,398	0.67%
2024/03/06	23	10.20	29	10.23	10.15	-6	2,375	-0.25%
2024/03/05	10	10.13	26	10.12	10.10	-16	2,363	-0.68%
2024/03/04	28	10.31	5	10.25	10.20	23	2,353	0.98%
2024/03/01	40	10.38	16	10.35	10.30	24	2,337	1.03%
2024/02/29	62	10.47	80	10.49	10.45	-18	2,311	-0.78%
2024/02/27	12	10.29	31	10.34	10.20	-19	2,204	-0.86%
2024/02/26	22	10.21	10	10.17	10.15	12	2,200	0.55%
2024/02/23	4	10.20	19	10.13	10.10	-15	2,282	-0.66%
2024/02/22	11	10.29	38	10.31	10.25	-27	2,258	-1.20%
2024/02/21	8	10.15	5	10.15	10.15	3	2,232	0.13%
2024/02/20	37	10.25	49	10.28	10.20	-12	2,326	-0.52%
2024/02/19	98	10.08	135	10.11	10.20	-37	2,470	-1.50%	大賣/
2024/02/16	16	9.88	3	9.91	9.90	13	2,333	0.56%
2024/02/15	41	9.72	7	9.79	9.84	34	2,294	1.48%
2024/02/05	10	9.61	37	9.65	9.60	-27	2,258	-1.20%
2024/02/02	34	9.71	13.1	9.70	9.66	20.9	2,243	0.93%
2024/02/01	97.2	9.78	96	9.82	9.90	1.2	2,203	0.05%
2024/01/31	4	9.40	0	0.00	9.40	4	2,007	0.20%
2024/01/30	1	9.38	0	0.00	9.43	1	2,011	0.05%
2024/01/26	2.2	9.50	0	0.00	9.49	2.2	2,030	0.11%
2024/01/25	0	0.00	5	9.49	9.49	-5	2,039	-0.25%
2024/01/24	1	9.46	0	0.00	9.46	1	2,046	0.05%
2024/01/23	1	9.31	27	9.32	9.35	-26	2,048	-1.27%
2024/01/22	1	9.32	0	0.00	9.32	1	2,047	0.05%
2024/01/19	9	9.30	37	9.30	9.27	-28	2,045	-1.37%
2024/01/17	16	9.40	71.2	9.41	9.30	-55.2	2,070	-2.67%
2024/01/16	0	0.00	1	9.56	9.55	-1	2,066	-0.05%
2024/01/15	18	9.63	0	0.00	9.60	18	2,064	0.87%
2024/01/11	20	9.62	0	0.00	9.67	20	2,063	0.97%
2024/01/10	8	9.48	1	9.52	9.74	7	2,067	0.34%
2024/01/09	7.4	9.67	0	0.00	9.60	7.4	2,039	0.36%
2024/01/04	4	9.69	0	0.00	9.66	4	2,076	0.19%
2024/01/03	7	9.74	0	0.00	9.66	7	2,081	0.34%
2023/12/28	7	9.76	3	9.76	9.74	4	2,090	0.19%
2023/12/26	12	9.86	10	9.86	9.84	2	2,090	0.10%
2023/12/25	12	9.85	50	9.90	9.84	-38	2,086	-1.82%
2023/12/22	2	9.92	31	9.95	9.92	-29	2,078	-1.40%
2023/12/21	20	9.94	17	9.96	9.99	3	2,060	0.15%
2023/12/20	20	9.89	0	0.00	9.90	20	2,041	0.98%
2023/12/19	25	9.84	7	9.80	9.81	18	2,037	0.88%
2023/12/18	6	10.10	5	9.98	10.00	1	2,004	0.05%
2023/12/15	27	9.99	26.2	9.96	9.97	0.8	1,952	0.04%
2023/12/14	21	9.89	56	9.91	9.86	-35	1,873	-1.87%
2023/12/13	8	9.83	9	9.86	9.79	-1	1,841	-0.05%
2023/12/12	16	9.81	16	9.78	9.75	0	1,805	0.00%
2023/12/11	45	9.76	4	9.85	9.90	41	1,803	2.27%
2023/12/08	53.4	9.91	50	9.90	9.90	3.4	1,771	0.19%
2023/12/07	77	10.05	27	10.01	9.88	50	1,762	2.84%
2023/12/05	30	9.80	0	0.00	9.78	30	1,688	1.78%
2023/12/04	0	0.00	6	9.81	9.83	-6	1,693	-0.35%
2023/12/01	1	9.75	2	9.79	9.73	-1	1,698	-0.06%
2023/11/30	9	9.79	0	0.00	9.76	9	1,703	0.53%
2023/11/29	24	9.79	0	0.00	9.71	24	1,697	1.41%
2023/11/28	2	9.80	1	9.82	9.80	1	1,700	0.06%
2023/11/27	28	9.78	0	0.00	9.73	28	1,684	1.66%
2023/11/24	9	9.79	12	9.78	9.76	-3	1,667	-0.18%
2023/11/23	30	9.80	60	9.88	9.82	-30	1,638	-1.83%
2023/11/22	170	9.81	28	9.69	9.71	142	1,558	9.11%	大買/鉅額交易
2023/11/21	11	9.60	14	9.60	9.60	-3	1,454	-0.21%
2023/11/20	9	9.59	10	9.60	9.58	-1	1,433	-0.07%
2023/11/17	7	9.67	25	9.69	9.68	-18	1,393	-1.29%
2023/11/16	180.5	9.36	175	9.51	9.58	5.5	1,277	0.43%	大買/大賣/
2023/11/15	53	9.07	0	0.00	9.12	53	1,026	5.16%
2023/11/14	2	9.00	54	8.99	9.00	-52	1,003	-5.18%
2023/11/09	0.2	9.03	6	8.98	8.98	-5.9	1,017	-0.57%
2023/11/08	0	0.00	3	8.99	8.99	-3	1,042	-0.29%
2023/11/07	0.2	9.05	0	0.00	9.04	0.2	1,057	0.02%
2023/11/06	9	9.01	18	9.01	9.02	-9	1,073	-0.84%
2023/11/03	6	8.98	0	0.00	8.97	6	1,069	0.56%
2023/11/02	0	0.00	0	8.95	8.92	0	1,068	0.00%
2023/11/01	6	8.85	0	0.00	8.85	6	1,066	0.56%
2023/10/31	0	9.14	0	0.00	8.88	0	1,062	0.00%
2023/10/27	0	8.99	0	0.00	8.95	0	1,085	0.00%
2023/10/26	2	8.98	0	0.00	8.86	2	1,102	0.18%
2023/10/25	0	0.00	31	9.05	9.01	-31	1,094	-2.83%
2023/10/20	0.1	8.93	0	0.00	8.88	0.1	1,145	0.01%
2023/10/18	11	8.90	0	0.00	8.91	11	1,163	0.95%
2023/10/17	0	9.49	0	0.00	8.98	0	1,147	0.00%
2023/10/16	43	9.13	10	9.12	9.11	33	1,149	2.87%
2023/10/13	15	9.20	0	0.00	9.19	15	1,186	1.26%
2023/10/11	1	9.27	2.2	9.27	9.25	-1.2	1,182	-0.10%
2023/10/05	1	9.35	8	9.31	9.35	-7	1,215	-0.58%
2023/10/03	0	0.00	1	9.36	9.37	-1	1,235	-0.08%
2023/10/02	0	9.36	0	0.00	9.32	0	1,270	0.00%
2023/09/26	0	9.32	0	0.00	9.28	0	1,375	0.00%
2023/09/25	0	0.00	6	9.31	9.32	-6	1,401	-0.43%
2023/09/22	0	0.00	0.3	9.35	9.29	-0.3	1,426	-0.02%
2023/09/21	0	0.00	2	9.28	9.34	-2	1,436	-0.14%
2023/09/20	0	9.38	0	0.00	9.33	0	1,459	0.00%
2023/09/19	55	9.33	0	0.00	9.37	55	1,533	3.59%
2023/09/14	53	9.40	30	9.41	9.38	23	1,959	1.17%
2023/09/13	138	9.37	11	9.36	9.35	127	2,018	6.29%	大買/鉅額交易
2023/09/12	75	9.35	1	9.35	9.33	74	2,144	3.45%
2023/09/11	20	9.42	19	9.36	9.41	1	2,166	0.05%
2023/09/06	2	9.29	0	0.00	9.22	2	2,261	0.09%
2023/09/05	3	9.32	0	0.00	9.33	3	2,354	0.13%
2023/09/01	0	0.00	18	9.28	9.31	-18	2,741	-0.66%
2023/08/31	0	0.00	3	9.24	9.23	-3	2,751	-0.11%
2023/08/30	0	0.00	1	9.27	9.25	-1	2,766	-0.04%
2023/08/29	0	9.24	0	0.00	9.25	0	2,801	0.00%
2023/08/28	0	0.00	7	9.20	9.17	-7	2,832	-0.25%
2023/08/25	2	9.21	2	9.15	9.30	0	2,962	0.00%
2023/08/23	6	9.05	0	0.00	9.09	6	3,027	0.20%
2023/08/22	0	0.00	1	9.05	9.10	-1	3,178	-0.03%
2023/08/21	0	0.00	2	9.13	9.14	-2	3,260	-0.06%
2023/08/17	2	8.96	0	0.00	9.05	2	3,692	0.05%
2023/08/16	2	9.00	0	0.00	9.01	2	3,692	0.05%
2023/08/15	54	9.05	0	0.00	9.10	54	3,715	1.45%
2023/08/14	1	9.11	1	9.09	8.96	0	3,725	0.00%
2023/08/11	4	9.30	0	0.00	9.24	4	3,714	0.11%
2023/08/10	1	9.38	2	9.39	9.38	-1	3,705	-0.03%
2023/08/08	1	9.57	1	9.57	9.55	0	3,686	0.00%
2023/08/07	0	0.00	1	9.63	9.61	-1	3,715	-0.03%
2023/08/04	0	0.00	1	9.65	9.61	-1	3,716	-0.03%
2023/08/02	1.2	9.63	0	0.00	9.55	1.2	3,719	0.03%
2023/07/31	2	9.62	60	9.59	9.60	-58	3,723	-1.56%
2023/07/28	0	9.78	1	9.68	9.64	-1	3,712	-0.03%
2023/07/27	0	0.00	5	9.66	9.68	-5	3,704	-0.13%
2023/07/26	1	9.53	18	9.51	9.62	-17	3,707	-0.46%
2023/07/25	0	0.00	3	9.50	9.53	-3	3,670	-0.08%
2023/07/24	5	9.53	0	0.00	9.47	5	3,669	0.14%
2023/07/21	1	9.60	5	9.57	9.59	-4	3,661	-0.11%
2023/07/20	1	9.58	5	9.62	9.61	-4	3,669	-0.11%
2023/07/19	0	0.00	10	9.60	9.53	-10	3,672	-0.27%
2023/07/18	3	9.66	0	0.00	9.59	3	3,708	0.08%
2023/07/17	7	9.76	5	9.74	9.73	2	3,711	0.05%
2023/07/14	20	9.80	175	9.79	9.75	-155	3,873	-4.00%	大賣/鉅額交易
2023/07/13	5	9.80	1	9.90	9.74	4	3,890	0.10%
2023/07/12	14	9.85	48	9.83	9.80	-34	3,914	-0.87%
2023/07/11	29	9.96	619	9.91	9.91	-590	3,941	-14.97%	大賣/鉅額交易
2023/07/10	3	9.70	5	9.73	9.72	-2	4,005	-0.05%
2023/07/07	1	9.66	420	9.67	9.66	-419	4,020	-10.42%	大賣/鉅額交易
2023/07/06	1	9.88	162	10.00	9.85	-161	4,006	-4.02%	大賣/鉅額交易
2023/07/05	5	10.05	85	10.05	10.05	-80	3,980	-2.01%
2023/07/04	8	10.07	170	10.06	10.05	-162	3,960	-4.09%	大賣/鉅額交易
2023/07/03	34	10.18	96	10.17	10.20	-62	3,937	-1.57%
2023/06/29	15	10.09	0	0.00	10.05	15	3,907	0.38%
2023/06/28	18	10.13	1	10.10	10.10	17	3,908	0.43%
2023/06/27	14	10.05	40	10.12	10.05	-26	3,920	-0.66%
2023/06/26	27	10.33	9	10.30	10.25	18	3,880	0.46%
2023/06/21	44	10.53	14	10.55	10.50	30	3,865	0.78%
2023/06/20	102.2	10.59	120	10.53	10.45	-17.8	3,767	-0.47%	大買/大賣/
2023/06/19	75	10.58	46	10.48	10.40	29	3,568	0.81%
2023/06/16	167	10.41	40.5	10.41	10.45	126.5	3,609	3.51%	大買/鉅額交易
2023/06/15	12	10.28	5	10.39	10.25	7	3,738	0.19%
2023/06/14	40	10.44	236	10.37	10.30	-196	3,745	-5.23%	大賣/鉅額交易
2023/06/13	161	10.24	18	10.24	10.20	143	3,743	3.82%	大買/鉅額交易
2023/06/12	706	10.22	19	10.22	10.20	687	3,758	18.28%	大買/鉅額交易
2023/06/09	78	10.35	69	10.44	10.35	9	3,779	0.24%
2023/06/08	305	10.47	469	10.53	10.50	-164	3,748	-4.38%	大買/大賣/鉅額交易
2023/06/07	0	0.00	40	10.15	10.15	-40	3,489	-1.15%
2023/06/06	15	10.16	7	10.11	10.10	8	3,566	0.22%
2023/06/05	9	10.07	20	10.10	10.10	-11	3,642	-0.30%
2023/06/02	30	10.07	10	10.10	10.05	20	3,830	0.52%
2023/06/01	5	10.15	8	10.20	10.15	-3	3,902	-0.08%
2023/05/31	166	10.22	119	10.34	10.20	47	4,016	1.17%	大買/大賣/
2023/05/30	20	9.97	9	9.98	9.91	11	4,164	0.26%
2023/05/29	10	9.93	54	9.92	9.93	-44	4,352	-1.01%
2023/05/26	126	10.28	24	10.24	10.05	102	5,143	1.98%	大買/鉅額交易
2023/05/25	12	10.10	18	10.15	10.15	-6	5,922	-0.10%
2023/05/24	41	10.17	25	10.25	10.35	16	6,282	0.25%
2023/05/23	45	10.03	33	10.01	9.95	12	6,127	0.20%
2023/05/22	1	9.78	2	9.75	9.77	-1	6,235	-0.02%
2023/05/19	15	9.87	15	9.76	9.74	0	6,232	0.00%
2023/05/18	1	9.74	12	9.68	9.74	-11	6,215	-0.18%
2023/05/17	0	0.00	1	9.62	9.62	-1	6,258	-0.02%
2023/05/16	10	9.52	33	9.50	9.51	-23	6,276	-0.37%
2023/05/15	0	0.00	4	9.48	9.47	-4	6,270	-0.06%
2023/05/11	8	9.43	16	9.45	9.35	-8	6,253	-0.13%
2023/05/10	3	9.60	7	9.63	9.63	-4	6,219	-0.06%
2023/05/09	5	9.50	10	9.61	9.58	-5	6,209	-0.08%
2023/05/08	4	9.65	1	9.73	9.73	3	6,194	0.05%
2023/05/05	0	0.00	2	9.62	9.69	-2	6,170	-0.03%
2023/05/04	1	9.55	2	9.58	9.55	-1	6,154	-0.02%
2023/05/03	2	9.61	5	9.61	9.59	-3	6,144	-0.05%
2023/05/02	16	9.64	1	9.64	9.68	15	6,134	0.24%
2023/04/28	0	0.00	2	9.59	9.58	-2	6,118	-0.03%
2023/04/27	2	9.54	0	0.00	9.57	2	6,106	0.03%
2023/04/26	3	9.57	2	9.55	9.60	1	6,088	0.02%
2023/04/25	6	9.74	15	9.68	9.56	-9	6,074	-0.15%
2023/04/21	13	9.87	33	9.78	9.69	-20	6,035	-0.33%
2023/04/20	40.1	10.01	13	10.05	9.98	27.1	5,979	0.45%
2023/04/19	67	10.17	6	10.18	10.15	61	5,925	1.03%
2023/04/18	1	9.99	19	10.01	10.00	-18	5,743	-0.31%
2023/04/17	2	10.15	3	10.10	10.10	-1	5,700	-0.02%
2023/04/14	1	10.10	12	10.19	10.05	-11	5,650	-0.19%
2023/04/13	3	10.06	25	10.10	10.15	-22	5,600	-0.39%
2023/04/12	6	9.84	7	9.85	9.83	-1	5,486	-0.02%
2023/04/11	2	9.82	0	0.00	9.90	2	5,458	0.04%
2023/04/10	11	9.77	1	9.80	9.84	10	5,471	0.18%
2023/04/07	101	9.78	1	9.83	9.76	100	5,453	1.83%	大買/
2023/04/06	2	9.81	6	9.79	9.80	-4	5,423	-0.07%
2023/03/31	3	9.91	0	0.00	9.89	3	5,400	0.06%
2023/03/30	0	9.91	10	9.90	9.91	-10	5,373	-0.19%
2023/03/29	12	9.95	10	9.92	9.95	2	5,361	0.04%
2023/03/28	17.1	9.92	3	9.87	9.85	14.1	5,343	0.26%
2023/03/27	6	10.00	4	10.06	9.98	2	5,301	0.04%
2023/03/24	2	10.08	6.1	10.10	10.10	-4.1	5,269	-0.08%
2023/03/23	9	10.24	5	10.29	10.20	4	5,244	0.08%
2023/03/22	25	10.36	3	10.40	10.40	22	5,189	0.42%
2023/03/21	62	10.38	6.3	10.34	10.35	55.7	5,135	1.08%
2023/03/20	55.1	10.22	75	10.28	10.40	-20	5,017	-0.40%
2023/03/17	2.1	9.65	5	9.58	9.64	-2.9	4,750	-0.06%
2023/03/16	11	9.60	15.1	9.51	9.47	-4.1	4,702	-0.09%
2023/03/15	31.1	9.95	29	9.96	9.82	2.1	4,627	0.04%
2023/03/14	46	9.97	3	9.97	9.90	43	4,565	0.94%
2023/03/13	36	10.13	33.1	10.19	10.20	3	4,471	0.07%
2023/03/10	24	10.35	25	10.38	10.45	-1	4,378	-0.02%
2023/03/09	415	10.72	46	10.83	10.65	369	4,256	8.67%	大買/鉅額交易
2023/03/08	34	10.91	204	10.97	10.85	-170	4,158	-4.09%	大賣/鉅額交易
2023/03/07	40	11.10	29	11.04	10.95	11	4,046	0.27%
2023/03/06	7	10.92	30	10.80	10.80	-23	3,825	-0.60%
2023/03/03	512.1	10.91	23	10.94	10.95	489.1	3,711	13.18%	大買/鉅額交易
2023/03/02	128	11.08	137	11.19	11.00	-9	3,554	-0.25%	大買/大賣/
2023/03/01	87.1	10.88	27.2	11.01	10.80	59.9	3,262	1.84%
2023/02/24	417	11.29	158.5	11.22	11.15	258.5	3,035	8.52%	大買/大賣/鉅額交易
2023/02/23	97	11.18	58	11.20	11.35	39	2,178	1.79%
2023/02/22	70	10.00	65	10.14	10.35	5	1,242	0.40%
2023/02/21	71.1	9.76	88	9.69	9.58	-17	792	-2.14%
2023/02/20	100	9.32	108	9.44	9.85	-8	625	-1.28%	大賣/
2023/02/17	1	8.89	0	8.96	9.00	1	389	0.26%
2023/02/16	2	8.90	0	0.00	8.91	2	379	0.53%
2023/02/15	135	8.89	135	9.00	8.97	0	368	0.00%	大買/大賣/
2023/02/14	6	8.86	4	8.80	8.83	2	300	0.67%
2023/02/13	0	8.67	0	0.00	8.64	0	266	0.00%
2023/02/08	0	8.68	2	8.62	8.65	-2	263	-0.76%
2023/02/06	0	8.64	0	0.00	8.57	0	259	0.00%
2023/02/03	0	9.44	0	0.00	8.57	0	259	0.00%
2023/01/13	0	8.58	0	0.00	8.57	0	265	0.00%
2023/01/12	0	0.00	0	8.59	8.58	0	274	0.00%
2023/01/09	0	8.67	0	0.00	8.60	0	279	0.00%
2023/01/05	0	0.00	2	8.62	8.60	-2	292	-0.68%
2023/01/03	0	0.00	2	8.59	8.60	-2	306	-0.65%
2022/12/30	0	0.00	2	8.64	8.61	-2	356	-0.56%
2022/12/29	1	8.65	0	0.00	8.64	1	359	0.28%
2022/12/28	4	8.77	0	0.00	8.70	4	359	1.11%
2022/12/23	1	8.67	0	0.00	8.65	1	326	0.31%
2022/12/21	5	8.54	0	0.00	8.58	5	331	1.51%
2022/12/19	4	8.66	0	0.00	8.62	4	332	1.20%
2022/12/16	0	0.00	2	8.78	8.72	-2	332	-0.60%
2022/12/14	0	8.57	0	0.00	8.58	0	317	0.00%
2022/11/30	0	8.89	0	0.00	8.53	0	369	0.00%
2022/11/29	0	0.00	0	8.37	8.42	0	374	0.00%
2022/11/23	0	0.00	0	8.30	8.25	0	387	0.00%
2022/11/11	0	8.43	0	0.00	8.29	0	436	0.00%
2022/11/08	3	8.26	0	0.00	8.27	3	456	0.66%
2022/11/03	2	8.22	0	8.31	8.23	2	459	0.43%
2022/10/31	0	8.23	3	8.20	8.18	-3	462	-0.65%
2022/10/14	1	8.50	0	0.00	8.49	1	454	0.22%
2022/10/13	0	0.00	0.1	8.54	8.41	-0.1	452	-0.02%
2022/10/12	1	8.66	0	0.00	8.65	1	450	0.22%
2022/10/11	1	8.66	0	0.00	8.68	1	442	0.23%
2022/10/07	12	9.01	6	8.92	8.92	6	438	1.37%
2022/09/22	0	0.00	1	8.70	8.81	-1	408	-0.24%
2022/09/15	0	8.96	0	0.00	8.88	0	425	0.00%
2022/09/14	0	8.93	0	0.00	8.86	0	423	0.00%
2022/09/05	1	9.10	0	0.00	9.12	1	411	0.24%
2022/08/30	1	9.15	0	0.00	9.15	1	387	0.26%
2022/08/26	0.3	9.16	0	0.00	9.15	0.3	384	0.08%
2022/08/25	10	9.14	0	0.00	9.16	10	375	2.66%
2022/08/24	0.1	9.15	0	0.00	9.14	0.1	367	0.02%
2022/08/16	0	0.00	2	8.98	8.97	-2	338	-0.59%
2022/08/15	0	8.96	0	0.00	8.93	0	334	0.00%
2022/08/12	0	0.00	1	8.84	8.82	-1	326	-0.31%
2022/08/11	1	8.80	1	8.77	8.80	0	326	0.00%
2022/08/10	1	8.66	0	0.00	8.68	1	324	0.31%
2022/08/05	0	0.00	3	8.68	8.71	-3	330	-0.91%
2022/07/29	0	0.00	1	8.80	8.79	-1	368	-0.27%
2022/07/19	1	8.59	7	8.59	8.61	-6	409	-1.46%
2022/07/13	0	8.49	0	0.00	8.44	0	420	0.00%
2022/07/01	1	8.49	0	0.00	8.43	1	430	0.23%
2022/06/29	0	8.75	0	0.00	8.70	0	432	0.00%
2022/06/27	3	8.74	0	0.00	8.70	3	433	0.69%
2022/06/23	0	0.00	2	8.55	8.58	-2	420	-0.48%
2022/06/21	2	8.65	0	0.00	8.70	2	424	0.47%
2022/06/20	5	8.69	0	0.00	8.59	5	438	1.14%
2022/06/17	2	8.74	0	0.00	8.74	2	439	0.46%
2022/06/15	0	0.00	31	8.90	8.88	-31	439	-7.06%
2022/06/14	1	8.73	0	0.00	8.78	1	440	0.23%
2022/06/13	1	8.80	0	0.00	8.80	1	434	0.23%
2022/06/09	0	8.95	0.6	8.92	8.87	-0.6	435	-0.13%
2022/06/06	2	8.92	0	0.00	8.93	2	444	0.45%
2022/06/01	1	8.91	0	0.00	8.90	1	456	0.22%
2022/05/26	1	8.80	0	0.00	8.80	1	451	0.22%
2022/05/24	2	8.86	0	0.00	8.85	2	457	0.44%
2022/05/23	0.6	8.95	0	0.00	8.87	0.6	458	0.12%
2022/05/20	0	0.00	1	8.87	8.85	-1	462	-0.22%
2022/05/18	1	8.78	0	0.00	8.85	1	467	0.21%
2022/05/16	1	8.70	0	0.00	8.75	1	465	0.21%
2022/05/12	1	8.79	0	8.91	8.69	1	465	0.21%
2022/05/09	0.2	9.00	0	0.00	8.86	0.2	446	0.05%
2022/05/06	2	8.99	0	0.00	9.01	2	434	0.46%
2022/04/27	0	0.00	1	9.01	9.01	-1	443	-0.23%
2022/04/26	0.3	9.30	0	0.00	9.20	0.3	429	0.08%
2022/04/25	0	0.00	285	9.28	9.23	-285	426	-66.78%	大賣/鉅額交易
2022/04/14	0	0.00	2	9.46	9.48	-2	411	-0.49%
2022/04/13	1	9.40	0	0.00	9.49	1	417	0.24%
2022/04/12	0	9.54	2	9.45	9.44	-2	412	-0.48%
2022/04/08	0	9.49	1	9.46	9.47	-1	414	-0.24%
2022/04/07	2	9.50	0	0.00	9.40	2	431	0.46%
2022/04/06	0	9.59	0	0.00	9.49	0	437	0.00%
2022/04/01	2	9.39	5	9.40	9.39	-3	433	-0.69%
2022/03/31	5	9.28	0	0.00	9.29	5	429	1.17%
2022/03/30	1	9.30	19	9.29	9.29	-18	433	-4.15%
2022/03/29	0	9.36	0	0.00	9.33	0	441	0.00%
2022/03/25	1	9.37	0	0.00	9.35	1	446	0.22%
2022/03/23	2	9.30	0	0.00	9.30	2	440	0.45%
2022/03/18	0	0.00	2	9.13	9.13	-2	427	-0.47%
2022/03/17	20	9.05	0	0.00	9.05	20	430	4.65%
2022/03/08	2	8.96	0	0.00	8.98	2	440	0.45%
2022/03/07	0	0.00	1	9.02	9.02	-1	436	-0.23%
2022/03/02	0	0.00	1	9.20	9.20	-1	447	-0.22%
2022/02/23	0.1	9.31	0	0.00	9.24	0.1	478	0.02%
2022/02/21	0	9.37	3	9.32	9.33	-3	515	-0.58%
2022/02/16	0	9.32	0	0.00	9.30	0	519	0.00%
2022/02/11	0	0.00	0	9.60	9.35	0	538	0.00%
2022/02/10	0	9.43	0.1	9.43	9.38	-0.1	540	-0.01%
2022/02/09	0	9.42	1	9.35	9.37	-1	548	-0.18%
2022/02/08	0	9.34	0	0.00	9.38	0	549	0.00%
2022/02/07	1	9.20	0	0.00	9.30	1	550	0.18%
2022/01/26	0	9.18	3	9.11	9.12	-3	550	-0.55%
2022/01/25	1	9.22	1	9.13	9.10	0	557	0.00%
2022/01/24	0	9.33	1	9.22	9.23	-1	552	-0.18%
2022/01/14	0	0.00	31	9.33	9.34	-31	565	-5.49%
2022/01/12	0	0.00	10	9.33	9.34	-10	563	-1.77%
2022/01/07	1	9.30	1	9.32	9.32	0	560	0.00%
2022/01/06	2	9.37	0	0.00	9.36	2	555	0.36%
2022/01/05	0	0.00	0.1	9.41	9.45	-0.1	548	-0.03%
2022/01/03	4	9.45	0	0.00	9.43	4	552	0.72%
2021/12/30	0.7	9.51	26	9.49	9.50	-25.3	550	-4.60%
2021/12/29	0.2	9.59	67	9.46	9.46	-66.8	534	-12.52%
2021/12/28	8	9.42	16	9.42	9.42	-8	529	-1.51%
2021/12/27	4	9.36	0	0.00	9.35	4	533	0.75%
2021/12/24	0	0.00	7	9.40	9.35	-7	544	-1.29%
2021/12/23	1	9.30	14	9.35	9.36	-13	541	-2.40%
2021/12/21	5	9.24	10	9.28	9.29	-5	533	-0.94%
2021/12/20	8	9.30	0	0.00	9.28	8	530	1.51%
2021/12/16	5	9.30	1	9.28	9.31	4	528	0.76%
2021/12/14	22	9.32	0	0.00	9.28	22	533	4.12%
2021/12/13	12	9.37	0	0.00	9.38	12	530	2.26%
2021/12/10	0	0.00	1	9.38	9.37	-1	530	-0.19%
2021/12/09	1	9.40	15	9.39	9.39	-14	531	-2.63%
2021/12/08	16.2	9.40	0	0.00	9.40	16.2	539	2.99%
2021/12/07	0	0.00	10	9.41	9.41	-10	548	-1.82%
2021/12/06	11	9.32	13	9.34	9.35	-2	549	-0.36%
2021/12/03	14	9.30	1	9.29	9.31	13	551	2.36%
2021/12/02	4	9.29	0	0.00	9.35	4	548	0.73%
2021/12/01	0.1	9.37	0	0.00	9.43	0.1	547	0.01%
2021/11/30	0	0.00	2	9.32	9.38	-2	546	-0.37%
2021/11/29	5	9.25	2	9.27	9.26	3	549	0.55%
2021/11/26	4	9.38	0	0.00	9.37	4	555	0.72%
2021/11/25	1	9.45	0	0.00	9.45	1	557	0.18%
2021/11/24	29	9.47	0	0.00	9.48	29	560	5.18%
2021/11/22	1	9.59	2	9.58	9.59	-1	548	-0.18%
2021/11/19	11	9.47	7	9.56	9.50	4	537	0.74%
2021/11/18	0	0.00	20	9.35	9.38	-20	509	-3.93%
2021/11/15	10	9.28	2	9.27	9.25	8	526	1.52%
2021/11/12	5	9.26	0	0.00	9.30	5	550	0.91%
2021/11/11	1	9.32	0	0.00	9.34	1	576	0.17%
2021/11/10	2	9.25	0	0.00	9.27	2	584	0.35%
2021/11/09	5	9.23	0	0.00	9.22	5	581	0.86%
2021/11/08	5	9.20	0	0.00	9.24	5	582	0.86%
2021/11/05	1	9.21	0	0.00	9.21	1	588	0.17%
2021/11/03	2	9.16	5	9.17	9.17	-3	598	-0.50%
2021/11/02	1	9.18	0	0.00	9.14	1	605	0.17%
2021/11/01	7	9.15	10	9.15	9.13	-3	609	-0.49%
2021/10/29	3	9.16	0	0.00	9.16	3	620	0.48%
2021/10/28	7	9.14	1	9.18	9.20	6	625	0.96%
2021/10/27	1	9.03	5	9.03	9.04	-4	617	-0.65%
2021/10/26	4	9.04	0	0.00	9.05	4	621	0.64%
2021/10/19	3	9.00	0	0.00	9.02	3	659	0.46%
2021/10/12	0	0.00	1	9.01	9.00	-1	722	-0.14%
2021/10/08	3	9.04	0	0.00	9.03	3	729	0.41%
2021/10/05	3	8.81	0	0.00	8.89	3	787	0.38%
2021/10/04	7	8.95	3	8.90	8.88	4	795	0.50%
2021/10/01	10	9.00	0	0.00	9.10	10	804	1.24%
2021/09/30	2	9.10	0	0.00	9.09	2	801	0.25%
2021/09/29	0	0.00	1	9.03	9.01	-1	807	-0.12%
2021/09/27	0	0.00	10	9.04	9.05	-10	815	-1.23%
2021/09/24	0	0.00	0.2	8.99	8.99	-0.2	846	-0.02%
2021/09/22	5	8.92	0	0.00	8.94	5	882	0.57%
2021/09/17	10	9.05	22	9.03	9.02	-12	889	-1.35%
2021/09/14	0	0.00	3	9.02	9.03	-3	932	-0.32%
2021/09/13	10	8.98	7	9.04	9.06	3	946	0.32%
2021/09/10	1	9.26	9	9.28	9.25	-8	956	-0.84%
2021/09/08	2	9.19	2	9.20	9.20	0	960	0.00%
2021/09/07	5	9.26	2	9.28	9.24	3	970	0.31%
2021/09/01	3	9.35	0	0.00	9.35	3	998	0.30%
2021/08/30	0	0.00	1	9.10	9.16	-1	998	-0.10%
2021/08/23	0	8.92	0.1	8.87	8.89	-0.1	1,091	-0.01%
2021/08/20	6	8.72	5	8.74	8.71	1	1,107	0.09%
2021/08/19	1	8.77	0	0.00	8.80	1	1,105	0.09%
2021/08/18	2	8.75	60	8.88	8.90	-58	1,109	-5.23%
2021/08/17	6	9.00	6	8.99	8.94	0	1,115	0.00%
2021/08/16	1	9.17	2	9.18	9.11	-1	1,108	-0.09%
2021/08/12	3	9.22	3	9.27	9.26	0	1,162	0.00%
2021/08/11	6	9.22	0	0.00	9.21	6	1,198	0.50%
2021/08/10	0	0.00	1	9.28	9.26	-1	1,233	-0.08%
2021/08/06	0	0.00	1	9.32	9.33	-1	1,422	-0.07%
2021/08/05	3	9.34	0	0.00	9.31	3	1,502	0.20%
2021/08/04	0	0.00	0	9.39	9.35	0	1,619	0.00%
2021/08/03	0	9.41	1	9.39	9.36	-1	1,731	-0.06%
2021/08/02	13	9.38	0	0.00	9.39	13	1,885	0.69%
2021/07/29	0	0.00	10	9.47	9.43	-10	2,021	-0.49%
2021/07/28	10	9.39	0	0.00	9.41	10	2,077	0.48%
2021/07/26	3	9.54	0	0.00	9.50	3	2,332	0.13%
2021/07/21	2	9.45	0	0.00	9.41	2	2,691	0.07%
2021/07/20	0	0.00	1	9.50	9.47	-1	2,850	-0.04%
2021/07/16	5	9.48	0	0.00	9.50	5	3,588	0.14%
2021/07/15	0	0.00	1	9.40	9.45	-1	3,829	-0.03%
2021/07/14	2	9.37	10	9.41	9.39	-8	3,941	-0.20%
2021/07/13	6	9.47	0	0.00	9.46	6	4,160	0.14%
2021/07/12	0.1	9.60	0	0.00	9.53	0.1	4,403	0.00%
2021/07/09	0	0.00	3	9.63	9.60	-3	4,411	-0.07%
2021/07/08	20	9.63	2	9.63	9.63	18	4,433	0.41%
2021/07/07	5	9.55	16	9.55	9.56	-11	4,464	-0.25%
2021/07/06	19	9.60	0	0.00	9.58	19	4,510	0.42%
2021/07/05	1	9.59	0	0.00	9.61	1	4,519	0.02%
2021/07/02	6	9.59	5	9.63	9.59	1	4,546	0.02%
2021/07/01	1	9.55	0	0.00	9.57	1	4,561	0.02%
2021/06/30	5	9.54	0	0.00	9.54	5	4,552	0.11%
2021/06/29	7	9.52	5	9.50	9.51	2	4,572	0.04%
2021/06/28	5	9.60	0	0.00	9.58	5	4,600	0.11%
2021/06/25	8	9.63	0	0.00	9.62	8	4,610	0.17%
2021/06/24	0	0.00	23	9.62	9.66	-23	4,619	-0.50%
2021/06/23	13	9.45	16	9.51	9.50	-3	4,616	-0.06%
2021/06/22	0.1	9.51	0	0.00	9.51	0.1	4,658	0.00%
2021/06/21	9	9.46	0	0.00	9.49	9	4,662	0.19%
2021/06/18	16	9.58	9	9.68	9.57	7	4,689	0.15%
2021/06/17	6	9.60	2	9.64	9.60	4	4,706	0.08%
2021/06/16	7	9.64	15	9.62	9.58	-8	4,841	-0.17%
2021/06/15	0	0.00	8	9.60	9.57	-8	4,846	-0.17%
2021/06/11	2	9.50	0	0.00	9.61	2	4,879	0.04%
2021/06/10	0.3	9.52	0	0.00	9.50	0.3	4,908	0.01%
2021/06/09	2.2	9.57	0	0.00	9.50	2.2	4,917	0.04%
2021/06/08	0.2	9.62	27	9.64	9.62	-26.8	4,974	-0.54%
2021/06/07	8.3	9.55	0	0.00	9.62	8.3	5,030	0.17%
2021/06/04	11	9.86	0	0.00	9.77	11	5,036	0.22%
2021/06/03	6	9.88	10	9.84	9.91	-4	5,100	-0.08%
2021/06/02	1	9.72	14	9.69	9.74	-13	5,108	-0.25%
2021/06/01	5	9.56	51	9.56	9.58	-46	5,123	-0.90%
2021/05/31	6	9.56	0	0.00	9.56	6	5,396	0.11%
2021/05/28	20	9.57	0	0.00	9.54	20	5,393	0.37%
2021/05/27	4	9.41	2	9.42	9.41	2	5,431	0.04%
2021/05/26	10	9.43	0	0.00	9.46	10	5,534	0.18%
2021/05/25	17	9.48	2	9.57	9.41	15	5,908	0.25%
2021/05/21	27	9.33	15	9.43	9.55	12	6,113	0.20%
2021/05/20	33	9.42	10	9.46	9.23	23	6,112	0.38%
2021/05/19	20	9.40	1	9.44	9.41	19	6,094	0.31%
2021/05/18	31	9.38	0	0.00	9.41	31	6,074	0.51%
2021/05/17	25	8.93	7	8.99	9.00	18	6,035	0.30%
2021/05/14	1	9.75	16	9.63	9.74	-15	5,927	-0.25%
2021/05/13	20	9.88	0	0.00	9.90	20	5,845	0.34%
2021/05/12	19.6	10.15	35.5	10.19	10.05	-15.9	5,765	-0.28%
2021/05/11	2	11.43	45	11.50	11.00	-43	5,645	-0.76%
2021/05/10	21.5	11.47	263	11.53	11.45	-241.5	5,529	-4.37%	大賣/鉅額交易
2021/05/07	20	11.14	6	11.14	11.10	14	5,373	0.26%
2021/05/06	33	11.21	21	11.25	11.20	12	5,320	0.23%
2021/05/05	2	11.00	17	11.05	10.90	-15	5,233	-0.29%
2021/05/04	36	10.71	30.5	10.73	10.70	5.6	5,175	0.11%
2021/05/03	27	11.19	65	11.19	11.05	-38	5,033	-0.75%
2021/04/29	68	11.50	10	11.60	11.35	58	4,926	1.18%
2021/04/28	43	11.50	37	11.42	11.45	6	4,822	0.12%
2021/04/27	11	11.25	7.5	11.29	11.25	3.5	4,725	0.07%
2021/04/26	20	11.48	14	11.41	11.35	6	4,600	0.13%
2021/04/23	131	11.50	101	11.68	11.55	30	4,437	0.68%	大買/大賣/
2021/04/22	63	11.47	50	11.53	11.10	13	4,143	0.31%
2021/04/21	17	11.18	35	11.13	11.10	-18	3,722	-0.48%
2021/04/20	19	10.88	35	10.90	10.90	-16	3,497	-0.46%
2021/04/19	22	10.94	40	10.83	10.95	-18	3,410	-0.53%
2021/04/16	784	10.65	813	10.73	10.75	-29	3,198	-0.91%	大買/大賣/
2021/04/15	21	10.25	7	10.30	10.30	14	2,957	0.47%
2021/04/14	7	10.32	0	0.00	10.15	7	2,967	0.24%
2021/04/13	5	10.35	8.2	10.38	10.30	-3.2	2,980	-0.11%
2021/04/12	6	10.18	13.2	10.20	10.30	-7.2	2,974	-0.24%
2021/04/09	5.8	10.24	1	10.25	10.20	4.8	2,966	0.16%
2021/04/08	7	10.26	8	10.26	10.30	-1	3,328	-0.03%
2021/04/07	0	10.25	11	10.18	10.20	-11	3,315	-0.33%
2021/04/06	3	10.15	0	0.00	10.15	3	3,339	0.09%
2021/04/01	11	10.34	9	10.22	10.20	2	3,335	0.06%
2021/03/31	7	10.25	15	10.32	10.30	-8	3,318	-0.24%
2021/03/30	3	10.35	0.1	10.40	10.30	2.9	3,293	0.09%
2021/03/29	6	10.35	0	0.00	10.35	6	3,289	0.18%
2021/03/26	8	10.35	5	10.35	10.35	3	3,315	0.09%
2021/03/25	12	10.44	22	10.45	10.25	-10	3,311	-0.30%
2021/03/24	2	10.35	90	10.25	10.25	-88	3,338	-2.64%
2021/03/23	8	10.31	82	10.30	10.30	-74	3,328	-2.22%
2021/03/22	9	10.40	15	10.42	10.40	-6	3,312	-0.18%
2021/03/19	139	10.58	114	10.69	10.50	25	3,298	0.76%	大買/大賣/
2021/03/18	2	10.40	0	0.00	10.40	2	3,178	0.06%
2021/03/17	5	10.40	2	10.40	10.40	3	3,217	0.09%
2021/03/16	3	10.33	2	10.35	10.30	1	3,209	0.03%
2021/03/15	0	10.75	1	10.35	10.35	-1	3,204	-0.03%
2021/03/12	11	10.44	0	0.00	10.30	11	3,256	0.34%
2021/03/11	4	10.55	1	10.50	10.40	3	3,220	0.09%
2021/03/10	11	10.45	0	0.00	10.40	11	3,191	0.34%
2021/03/09	68	10.59	38	10.51	10.45	30	3,241	0.93%
2021/03/08	3	10.50	9	10.46	10.35	-6	3,211	-0.19%
2021/03/05	17	10.47	0.1	10.60	10.50	16.9	3,246	0.52%
2021/03/04	28.1	10.69	73	10.68	10.65	-44.9	3,375	-1.33%
2021/03/03	22	10.35	5	10.40	10.35	17	3,575	0.48%
2021/03/02	46	10.51	14	10.41	10.30	32	3,637	0.88%
2021/02/26	31	10.68	47	10.62	10.60	-16	3,747	-0.43%
2021/02/25	88	10.81	115	10.92	10.85	-27	3,663	-0.74%	大賣/
2021/02/24	199	10.49	138	10.39	10.65	61	3,299	1.85%	大買/大賣/
2021/02/23	2	10.10	2	10.15	10.10	0	3,080	0.00%
2021/02/22	20.3	10.05	13	10.09	10.10	7.3	3,116	0.23%
2021/02/19	11	9.93	0	0.00	9.97	11	3,095	0.36%
2021/02/18	11	9.93	0	0.00	9.94	11	3,109	0.35%
2021/02/17	0	0.00	3	9.79	9.76	-3	3,153	-0.10%
2021/02/05	1	9.68	0	0.00	9.62	1	3,165	0.03%
2021/02/01	6	9.33	0	0.00	9.39	6	3,533	0.17%
2021/01/28	2	9.44	7	9.47	9.43	-5	3,547	-0.14%
2021/01/26	1	9.52	0	0.00	9.49	1	3,559	0.03%
2021/01/25	4	9.41	2	9.45	9.52	2	3,576	0.06%
2021/01/22	5	9.44	1	9.51	9.45	4	3,605	0.11%
2021/01/21	5	9.59	0	0.00	9.56	5	3,631	0.14%
2021/01/20	9	9.69	45	9.67	9.55	-36	3,644	-0.99%
2021/01/19	2	9.87	0	0.00	9.86	2	3,629	0.06%
2021/01/18	6	9.86	1	9.90	9.87	5	3,663	0.14%
2021/01/15	10	9.96	11	9.95	9.96	-1	3,812	-0.03%
2021/01/14	1	10.00	2	10.00	10.00	-1	3,833	-0.03%
2021/01/13	1	10.05	4	10.05	10.00	-3	3,888	-0.08%
2021/01/12	7	10.01	17	10.03	10.00	-10	3,965	-0.25%
2021/01/07	10	10.10	0	0.00	10.10	10	5,562	0.18%
2021/01/06	2	10.25	4	10.14	10.10	-2	5,780	-0.03%
2021/01/05	3	10.25	8	10.26	10.25	-5	5,838	-0.09%
2021/01/04	8	10.41	27	10.42	10.40	-19	5,820	-0.33%
2020/12/31	190	10.61	165	10.67	10.50	25	5,929	0.42%	大買/大賣/
2020/12/30	5	10.29	8	10.25	10.25	-3	5,579	-0.05%
2020/12/29	0	0.00	12	10.20	10.20	-12	5,719	-0.21%
2020/12/28	9.5	10.14	3	10.15	10.10	6.5	5,687	0.11%
2020/12/25	5	10.10	6	10.10	10.10	-1	5,673	-0.02%
2020/12/22	10	10.10	5	10.00	10.05	5	5,677	0.09%
2020/12/21	0	0.00	4	10.15	10.15	-4	5,779	-0.07%
2020/12/18	22	10.20	6	10.20	10.15	16	5,896	0.27%
2020/12/16	1.1	10.10	0	0.00	10.05	1.1	6,072	0.02%
2020/12/15	4	10.00	0	0.00	9.95	4	6,055	0.07%
2020/12/14	3	9.99	4	9.99	10.05	-1	6,062	-0.02%
2020/12/11	27	9.95	8	9.96	9.99	19	6,057	0.31%
2020/12/10	14	10.16	3	10.17	10.15	11	6,012	0.18%
2020/12/09	4	10.05	9	10.00	10.05	-5	6,034	-0.08%
2020/12/08	7	10.05	10	10.05	10.05	-3	6,112	-0.05%
2020/12/07	3	10.27	51	10.25	10.25	-48	6,055	-0.79%
2020/12/04	0	0.00	2	10.35	10.30	-2	6,025	-0.03%
2020/12/03	19	10.40	6	10.43	10.30	13	6,019	0.22%
2020/12/02	3	10.60	27	10.64	10.55	-24	6,148	-0.39%
2020/12/01	4	10.69	18	10.77	10.60	-14	6,124	-0.23%
2020/11/30	139	11.09	7	11.00	10.90	132	6,065	2.18%	大買/鉅額交易
2020/11/27	280	10.76	250.1	10.91	11.00	29.9	5,896	0.51%	大買/大賣/
2020/11/26	3	10.47	29	10.39	10.40	-26	5,402	-0.48%
2020/11/25	20	10.37	50	10.34	10.45	-30	5,328	-0.56%
2020/11/24	5	10.16	0	0.00	10.10	5	5,167	0.10%
2020/11/23	10	10.10	5	10.10	10.15	5	5,138	0.10%
2020/11/20	6	10.09	10	10.10	10.05	-4	5,154	-0.08%
2020/11/19	1	10.15	1	10.10	10.15	0	5,142	0.00%
2020/11/18	8	10.09	8	10.10	10.10	0	5,076	0.00%
2020/11/17	2	10.05	8	10.09	10.05	-6	5,061	-0.12%
2020/11/16	6	10.08	5	10.17	10.05	1	5,045	0.02%
2020/11/13	2	10.20	32	10.19	10.20	-30	4,988	-0.60%
2020/11/12	25.1	10.25	10	10.40	10.20	15.1	4,968	0.30%
2020/11/11	182	10.38	132	10.44	10.40	50	4,920	1.02%	大買/大賣/
2020/11/10	10	9.87	34	9.90	10.00	-24	4,658	-0.52%
2020/11/09	6	9.83	3	9.83	9.83	3	4,599	0.07%
2020/11/05	3	9.85	3	9.81	9.77	0	4,584	0.00%
2020/11/03	2	9.85	0	0.00	9.83	2	4,560	0.04%
2020/11/02	8	9.78	5	9.79	9.80	3	4,555	0.07%
2020/10/30	18	9.91	1	10.00	9.86	17	4,534	0.37%
2020/10/29	12	9.98	1	10.00	9.95	11	4,502	0.24%
2020/10/28	5	10.13	2	10.13	10.10	3	4,457	0.07%
2020/10/27	0	0.00	1	10.20	10.20	-1	4,433	-0.02%
2020/10/26	12	10.25	3	10.23	10.20	9	4,409	0.20%
2020/10/23	113	10.27	103.6	10.45	10.30	9.4	4,370	0.22%	大買/大賣/
2020/10/22	4	10.13	10	10.21	10.10	-6	4,215	-0.14%
2020/10/21	7	10.26	6	10.20	10.20	1	4,175	0.02%
2020/10/20	13	10.37	15	10.45	10.30	-2	4,114	-0.05%
2020/10/19	76	10.83	58	10.72	10.65	18	4,015	0.45%
2020/10/16	285	10.93	327	10.95	10.75	-42	3,759	-1.12%	大買/大賣/
2020/10/15	308	10.51	211	10.55	10.45	97	2,778	3.49%	大買/大賣/
2020/10/14	117	10.10	160	10.12	10.10	-43	2,351	-1.83%	大買/大賣/
2020/10/13	57	9.85	56	9.94	9.98	1	2,128	0.05%
2020/10/12	2	9.86	13	9.85	9.81	-11	2,067	-0.53%
2020/10/08	106	9.97	85	10.00	9.86	21	2,115	0.99%	大買/
2020/10/07	3	9.81	10	9.80	9.78	-7	2,045	-0.34%
2020/10/06	117	9.87	182	9.89	9.86	-65	2,054	-3.16%	大買/大賣/
2020/09/30	0	0.00	5	9.56	9.55	-5	1,920	-0.26%
2020/09/29	0	0.00	5	9.60	9.56	-5	1,942	-0.26%
2020/09/28	0	0.00	5	9.53	9.56	-5	1,953	-0.26%
2020/09/25	1	9.46	14	9.61	9.46	-13	1,973	-0.66%
2020/09/24	27	9.82	73	9.96	9.68	-46	1,942	-2.37%
2020/09/23	63	9.84	9	9.93	9.99	54	1,803	2.99%
2020/09/22	26	9.81	1	9.92	9.80	25	1,681	1.49%
2020/09/21	117	9.88	82	9.90	9.90	35	1,643	2.13%	大買/
2020/09/18	10	9.65	0	0.00	9.61	10	1,423	0.70%
2020/09/17	0	0.00	3	9.69	9.63	-3	1,432	-0.21%
2020/09/16	2	9.60	3	9.62	9.60	-1	1,425	-0.07%
2020/09/15	10	9.64	0	0.00	9.64	10	1,489	0.67%
2020/09/14	42	9.90	41	9.82	9.72	1	1,512	0.07%
2020/09/11	17	9.85	2	9.89	9.91	15	1,479	1.01%
2020/09/09	0	0.00	10	9.52	9.57	-10	1,486	-0.67%
2020/09/08	8	9.64	0	0.00	9.61	8	1,483	0.54%
2020/09/07	33	9.81	17	9.76	9.81	16	1,462	1.09%
2020/09/04	1	9.29	5	9.37	9.39	-4	1,279	-0.31%
2020/08/26	0	0.00	12	9.46	9.46	-12	1,279	-0.94%
2020/08/25	3	9.31	0	0.00	9.30	3	1,242	0.24%
2020/08/24	9	9.31	0	0.00	9.30	9	1,320	0.68%
2020/08/20	1	9.28	12	9.25	9.22	-11	1,341	-0.82%
2020/08/18	2	9.40	0	0.00	9.45	2	1,349	0.15%
2020/08/10	0	0.00	1	9.44	9.45	-1	1,345	-0.07%
2020/08/07	0	0.00	1	9.43	9.41	-1	1,344	-0.07%
2020/08/06	2	9.37	0	0.00	9.36	2	1,340	0.15%
2020/07/29	0	0.00	1	9.12	9.11	-1	1,354	-0.07%
2020/07/27	6	9.22	1	9.11	9.12	5	1,361	0.37%
2020/07/24	5	9.47	0	0.00	9.33	5	1,369	0.37%
2020/07/23	51	9.50	0	0.00	9.55	51	1,363	3.74%
2020/07/22	51.5	9.53	0	0.00	9.50	51.5	1,368	3.76%
2020/07/17	13	9.65	0	0.00	9.63	13	1,360	0.96%
2020/07/16	10	9.60	7	9.61	9.59	3	1,339	0.22%
2020/07/15	11	10.10	1	10.25	10.10	10	1,296	0.77%
2020/07/14	60	10.19	98	10.17	10.15	-38	1,231	-3.09%
2020/07/13	0	0.00	52	10.20	10.15	-52	1,146	-4.54%
2020/07/10	3	10.10	0	0.00	10.20	3	1,115	0.27%
2020/07/09	1	10.35	1	10.30	10.30	0	1,104	0.00%
2020/07/08	2	10.30	5	10.35	10.30	-3	1,102	-0.27%
2020/07/07	2	10.25	3	10.30	10.25	-1	1,094	-0.09%
2020/07/06	1	10.30	1	10.20	10.25	0	1,084	0.00%
2020/07/03	0	0.00	4	10.15	10.15	-4	1,057	-0.38%
2020/07/02	5	10.15	1	10.15	10.15	4	1,069	0.37%
2020/07/01	1	10.10	3	10.15	10.15	-2	1,068	-0.19%
2020/06/30	0	0.00	1	10.10	10.10	-1	1,074	-0.09%
2020/06/29	3	10.00	1	10.00	10.00	2	1,083	0.18%
2020/06/24	1	10.05	1	10.15	10.10	0	1,080	0.00%
2020/06/23	8	10.14	0.6	10.10	10.15	7.4	1,077	0.69%
2020/06/22	21	10.35	8	10.27	10.25	13	1,078	1.21%
2020/06/18	1	10.00	1	10.00	10.00	0	1,002	0.00%
2020/06/17	8	9.95	23	10.00	10.10	-15	987	-1.52%
2020/06/15	0	0.00	5	9.70	9.69	-5	929	-0.54%
2020/06/12	1	9.53	0	0.00	9.69	1	938	0.11%
2020/06/11	0	0.00	40	9.77	9.69	-40	952	-4.20%
2020/06/10	5	9.71	0	0.00	9.73	5	947	0.53%
2020/06/09	3	9.72	0	0.00	9.74	3	964	0.31%
2020/06/08	10	9.76	0	0.00	9.75	10	982	1.02%
2020/06/05	5	9.73	0	0.00	9.70	5	978	0.51%
2020/06/04	4	9.73	0	0.00	9.72	4	985	0.41%
2020/06/03	1	9.73	2	9.73	9.73	-1	1,008	-0.10%
2020/06/01	0	0.00	1	9.62	9.63	-1	1,001	-0.10%
2020/05/29	19	9.74	2	9.90	9.61	17	995	1.71%
2020/05/28	25	9.55	5	9.47	9.49	20	913	2.19%
2020/05/27	3	9.41	17	9.44	9.45	-14	923	-1.52%
2020/05/26	0	0.00	10	9.43	9.41	-10	938	-1.07%
2020/05/25	7	9.47	7	9.50	9.38	0	937	0.00%
2020/05/22	1	9.25	0	0.00	9.23	1	923	0.11%
2020/05/20	1	9.30	2	9.31	9.31	-1	938	-0.11%
2020/05/18	10	9.21	0	0.00	9.29	10	938	1.07%
2020/05/15	1	9.25	10	9.18	9.24	-9	938	-0.96%
2020/05/13	0	0.00	2	9.34	9.38	-2	929	-0.22%
2020/05/12	2	9.36	1	9.34	9.35	1	933	0.11%
2020/05/07	10	9.41	2	9.39	9.42	8	928	0.86%
2020/05/04	2	9.20	0	0.00	9.24	2	930	0.21%
2020/04/30	4	9.33	0	0.00	9.32	4	933	0.43%
2020/04/28	1	9.00	3	9.05	9.05	-2	951	-0.21%
2020/04/23	0	0.00	2	8.66	8.75	-2	1,016	-0.20%
2020/04/22	2	8.63	0	0.00	8.66	2	1,017	0.20%
2020/04/21	6	8.73	0	0.00	8.68	6	1,018	0.59%
2020/04/17	2	8.90	0	0.00	8.86	2	1,057	0.19%
2020/04/16	5	8.85	0	0.00	8.93	5	1,047	0.48%
2020/04/15	2	8.95	2	8.95	8.96	0	1,057	0.00%
2020/04/14	2	8.85	1	8.89	8.88	1	1,063	0.09%
2020/04/10	1	8.52	4	8.60	8.71	-3	1,066	-0.28%
2020/04/08	0	8.49	18	8.38	8.48	-18	1,070	-1.68%
2020/04/07	1	8.28	0	0.00	8.34	1	1,079	0.09%
2020/04/06	0	8.34	0	0.00	8.34	0	1,137	0.00%
2020/04/01	2	8.28	3	8.29	8.35	-1	1,138	-0.09%
2020/03/31	10	7.95	0	0.00	8.06	10	1,132	0.88%
2020/03/30	0	0.00	20	7.73	7.87	-20	1,116	-1.79%
2020/03/27	7	7.89	6	7.89	7.82	1	1,123	0.09%
2020/03/26	26	7.56	30	7.52	7.75	-4	1,110	-0.36%
2020/03/25	4	7.47	31	7.47	7.49	-27	1,106	-2.44%
2020/03/24	1	7.25	0	0.00	7.25	1	1,087	0.09%
2020/03/20	30	7.25	7	7.13	7.28	23	1,088	2.11%
2020/03/19	23	6.90	19	7.03	6.90	4	1,107	0.36%
2020/03/18	7	7.72	5	7.66	7.66	2	1,061	0.19%
2020/03/17	1	7.80	30	7.79	7.84	-29	1,053	-2.75%
2020/03/16	4	8.23	12	8.35	8.16	-8	1,046	-0.76%
2020/03/13	12	8.29	5	8.20	8.37	7	1,040	0.67%
2020/03/12	5	8.85	5	8.91	8.85	0	1,024	0.00%
2020/03/11	1	9.13	0	0.00	9.12	1	1,016	0.10%
2020/03/09	3	9.28	4	9.17	9.15	-1	1,017	-0.10%
2020/03/06	2	9.28	0	0.00	9.28	2	1,015	0.20%
2020/03/05	2	9.34	0	0.00	9.37	2	1,030	0.19%
2020/03/02	2	9.11	0	0.00	9.22	2	1,064	0.19%
2020/02/27	14	9.28	2	9.38	9.27	12	1,086	1.10%
2020/02/26	10	9.50	0	0.00	9.51	10	1,069	0.93%
2020/02/24	0	0.00	60	9.66	9.64	-60	1,071	-5.60%
2020/02/17	1	9.85	0	0.00	9.86	1	1,127	0.09%
2020/02/13	2	9.87	0	0.00	9.91	2	1,187	0.17%
2020/02/12	2	9.88	0	0.00	9.90	2	1,263	0.16%
2020/02/11	0	0.00	10	9.88	9.90	-10	1,270	-0.79%
2020/02/10	7	9.87	1	9.87	9.86	6	1,297	0.46%
2020/02/07	1	9.94	0	0.00	9.95	1	1,319	0.08%
2020/02/06	1	9.96	0	0.00	10.00	1	1,374	0.07%
2020/02/05	1	9.90	0	0.00	9.93	1	1,448	0.07%
2020/02/03	14	9.73	4	9.71	9.79	10	1,474	0.68%
2020/01/31	1	9.95	20	9.97	10.00	-19	1,483	-1.28%
2020/01/30	1	9.98	17	10.00	9.92	-16	1,526	-1.05%
2020/01/20	1	10.45	0	0.00	10.40	1	1,491	0.07%
2020/01/17	20	10.45	5	10.40	10.40	15	1,554	0.96%
2020/01/14	1	10.50	7	10.60	10.50	-6	1,699	-0.35%
2020/01/06	3	10.35	3	10.35	10.40	0	2,533	0.00%
2020/01/03	43	10.58	11	10.37	10.40	32	2,531	1.26%
2020/01/02	5	10.55	0	0.00	10.55	5	2,521	0.20%
2019/12/31	2	10.60	24	10.57	10.55	-22	2,517	-0.87%
2019/12/30	38	10.58	4	10.46	10.65	34	2,505	1.36%
2019/12/26	7	10.31	0	0.00	10.30	7	2,441	0.29%
2019/12/20	3	10.30	0	0.00	10.30	3	2,464	0.12%
2019/12/19	0	0.00	7	10.35	10.30	-7	2,464	-0.28%
2019/12/16	0	0.00	7	10.28	10.45	-7	2,473	-0.28%
2019/12/12	5	10.25	9	10.25	10.25	-4	2,440	-0.16%
2019/12/10	0.5	10.30	0	0.00	10.30	0.5	2,466	0.02%
2019/12/06	0	0.00	1	10.35	10.30	-1	2,492	-0.04%
2019/12/05	0	0.00	6	10.30	10.30	-6	2,485	-0.24%
2019/12/03	2	10.25	1	10.35	10.30	1	2,526	0.04%
2019/12/02	0	0.00	7	10.30	10.30	-7	2,531	-0.28%
2019/11/27	7	10.55	1	10.50	10.45	6	2,554	0.23%
2019/11/26	0	0.00	1	10.50	10.50	-1	2,551	-0.04%
2019/11/25	50	10.35	0	0.00	10.30	50	2,515	1.99%
2019/11/21	0.5	10.25	10	10.35	10.25	-9.5	2,527	-0.38%
2019/11/20	0	0.00	35	10.33	10.30	-35	2,546	-1.37%
2019/11/19	0	0.00	20	10.35	10.40	-20	2,550	-0.78%
2019/11/18	3	10.33	144	10.29	10.25	-141	2,569	-5.49%	大賣/鉅額交易
2019/11/15	0	0.00	147	10.38	10.35	-147	2,585	-5.68%	大賣/鉅額交易
2019/11/14	0	0.00	3	10.25	10.40	-3	2,608	-0.11%
2019/11/13	0	0.00	5	10.23	10.25	-5	2,614	-0.19%
2019/11/12	0	0.00	57	10.45	10.40	-57	2,640	-2.16%
2019/11/11	13	10.49	6	10.55	10.40	7	2,670	0.26%
2019/11/08	9	11.00	9	10.96	11.00	0	2,652	0.00%
2019/11/06	11	11.00	1	11.00	11.05	10	2,783	0.36%
2019/11/05	10	11.05	2	11.08	11.05	8	2,768	0.29%
2019/11/04	0	0.00	2	11.10	11.20	-2	2,728	-0.07%
2019/11/01	0	0.00	1	10.95	11.00	-1	2,674	-0.04%
2019/10/31	1	10.95	0	0.00	10.90	1	2,733	0.04%
2019/10/30	9	10.99	32	11.10	11.05	-23	2,793	-0.82%
2019/10/29	15	11.05	53	11.12	11.00	-38	2,782	-1.37%
2019/10/28	2	11.35	7	11.30	11.30	-5	2,752	-0.18%
2019/10/25	13	11.33	30	11.32	11.30	-17	2,717	-0.63%
2019/10/24	23	11.16	0	0.00	11.15	23	2,651	0.87%
2019/10/23	6	11.10	7	11.10	11.00	-1	2,615	-0.04%
2019/10/22	7	11.26	10	11.27	11.30	-3	2,566	-0.12%
2019/10/21	38	11.49	20	11.52	11.50	18	2,494	0.72%
2019/10/18	12	11.26	20	11.26	11.20	-8	2,341	-0.34%
2019/10/17	156	11.47	73	11.48	11.30	83	2,253	3.68%	大買/
2019/10/16	42	10.90	57	10.76	11.10	-15	1,872	-0.80%
2019/10/15	0	0.00	7	10.20	10.20	-7	1,613	-0.43%
2019/10/14	2	10.15	2	10.10	10.10	0	1,598	0.00%
2019/10/09	2	10.10	0	0.00	10.10	2	1,586	0.13%
2019/10/07	3	10.20	3	10.17	10.20	0	1,601	0.00%
2019/10/04	6	10.21	5	10.15	10.25	1	1,601	0.06%
2019/10/03	1	10.20	0	0.00	10.20	1	1,598	0.06%
2019/10/02	0	0.00	13	10.20	10.25	-13	1,591	-0.82%
2019/10/01	11	10.20	1	10.25	10.15	10	1,582	0.63%
2019/09/27	4	10.20	8	10.20	10.15	-4	1,579	-0.25%
2019/09/26	26	10.24	1	10.30	10.20	25	1,592	1.57%
2019/09/25	6	10.31	0	0.00	10.25	6	1,595	0.38%
2019/09/19	6	10.20	0	0.00	10.15	6	1,579	0.38%
2019/09/18	1	10.15	14	10.15	10.10	-13	1,573	-0.83%
2019/09/17	24	10.19	7	10.20	10.15	17	1,571	1.08%
2019/09/16	1	10.35	0	0.00	10.25	1	1,562	0.06%
2019/09/12	6	10.25	2	10.30	10.30	4	1,554	0.26%
2019/09/11	5	10.20	9	10.21	10.25	-4	1,542	-0.26%
2019/09/10	0	0.00	1	10.10	10.15	-1	1,563	-0.06%
2019/09/09	2	10.10	2	10.10	10.05	0	1,564	0.00%
2019/09/06	10	10.15	10	10.10	10.10	0	1,551	0.00%
2019/09/05	14	10.21	32.1	10.20	10.10	-18.1	1,534	-1.18%
2019/09/04	20	10.15	4	10.15	10.20	16	1,498	1.07%
2019/09/03	0	0.00	15	10.03	10.10	-15	1,483	-1.01%
2019/08/30	0	0.00	7	9.97	9.98	-7	1,435	-0.49%
2019/08/29	0	0.00	0.6	9.96	9.96	-0.6	1,426	-0.04%
2019/08/26	20	9.83	20	9.84	9.90	0	1,406	0.00%
2019/08/23	12	9.75	3	9.84	9.84	9	1,393	0.65%
2019/08/22	5	9.87	50	9.84	9.80	-45	1,375	-3.27%
2019/08/21	12	9.96	17	9.88	9.85	-5	1,371	-0.36%
2019/08/20	0	0.00	15	10.02	9.98	-15	1,345	-1.12%
2019/08/19	1	10.00	1	10.05	9.98	0	1,324	0.00%
2019/08/16	170	10.03	6	10.00	9.98	164	1,282	12.78%	大買/鉅額交易
2019/08/15	160	10.03	10	10.05	9.98	150	1,253	11.97%	大買/鉅額交易
2019/08/14	13.4	10.12	0	0.00	10.15	13.4	1,201	1.12%
2019/08/13	11.3	9.92	9	10.06	10.15	2.3	1,132	0.21%
2019/08/12	29	9.88	59	9.91	9.99	-30	1,072	-2.80%
2019/08/08	10	9.54	3	9.52	9.53	7	915	0.76%
2019/08/07	7	9.57	0	0.00	9.53	7	912	0.77%
2019/08/06	0	0.00	12	9.56	9.63	-12	902	-1.33%
2019/08/05	6	9.76	0	0.00	9.76	6	885	0.68%
2019/08/02	14	9.77	10	9.69	9.85	4	860	0.46%
2019/08/01	20	9.59	31	9.63	9.76	-11	805	-1.37%
2019/07/31	2	9.50	0	0.00	9.45	2	726	0.28%
2019/07/30	5	9.57	37.4	9.46	9.51	-32.4	708	-4.57%
2019/07/29	0	0.00	1	9.25	9.24	-1	679	-0.15%
2019/07/26	10	9.20	0	0.00	9.22	10	685	1.46%
2019/07/24	0	0.00	5	9.19	9.21	-5	695	-0.72%
2019/07/22	0	0.00	10	9.25	9.25	-10	702	-1.42%
2019/07/19	20	9.23	0	0.00	9.25	20	702	2.85%
2019/07/15	10	9.22	20	9.18	9.24	-10	706	-1.41%
2019/07/12	10	9.20	0	0.00	9.21	10	708	1.41%
2019/07/11	10	9.28	0	0.00	9.29	10	699	1.43%
2019/07/09	0.1	9.13	10	9.20	9.19	-9.9	665	-1.48%
2019/07/08	0	0.00	1	9.20	9.20	-1	674	-0.15%
2019/07/04	5	9.09	2	9.09	9.15	3	671	0.45%
2019/07/03	1	9.49	3	9.44	9.46	-2	669	-0.30%
2019/07/02	0.3	9.43	10	9.48	9.50	-9.7	653	-1.49%
2019/07/01	1	9.49	0	0.00	9.49	1	643	0.16%
2019/06/28	5	9.40	0	0.00	9.45	5	630	0.79%
2019/06/26	1	9.32	0	0.00	9.38	1	642	0.16%
2019/06/25	10	9.35	0.3	9.33	9.33	9.7	661	1.46%
2019/06/24	10	9.39	0	0.00	9.40	10	662	1.51%
2019/06/21	0	0.00	0	9.39	9.39	0	662	0.00%
2019/06/20	10	9.30	0	0.00	9.39	10	669	1.49%
2019/06/19	0	0.00	11	9.41	9.39	-11	678	-1.62%
2019/06/18	0	0.00	21	9.35	9.38	-21	690	-3.04%
2019/06/17	0	0.00	24	9.17	9.22	-24	642	-3.73%
2019/06/12	4	9.01	0	0.00	9.03	4	624	0.64%
2019/06/11	35.1	9.02	0	0.00	9.05	35.1	623	5.63%
2019/06/06	0	0.00	1	9.14	9.11	-1	618	-0.16%
2019/06/05	3	9.14	0	0.00	9.15	3	620	0.48%
2019/06/04	0	0.00	6	9.15	9.19	-6	625	-0.96%
2019/06/03	0.3	9.12	0	0.00	9.19	0.3	628	0.05%
2019/05/31	0	0.00	2	9.15	9.18	-2	637	-0.31%
2019/05/30	15	9.14	0	0.00	9.13	15	642	2.34%
2019/05/28	20	9.18	0	0.00	9.16	20	693	2.89%
2019/05/27	10	9.06	0	0.00	9.14	10	693	1.44%
2019/05/24	5	8.88	2	8.95	9.00	3	687	0.44%
2019/05/21	1	8.82	0	0.00	8.83	1	689	0.14%
2019/05/20	2	8.83	0	0.00	8.81	2	696	0.29%
2019/05/15	0	0.00	15	8.92	8.90	-15	690	-2.17%
2019/05/13	12	8.83	0	0.00	8.78	12	689	1.74%
2019/05/10	2	8.88	26	8.83	8.83	-24	687	-3.49%
2019/05/09	3	8.87	0	0.00	8.80	3	688	0.44%
2019/05/08	1	8.92	0	0.00	8.93	1	670	0.15%
2019/05/07	0	0.00	16	8.99	9.00	-16	663	-2.41%
2019/05/06	4	9.00	0	0.00	9.00	4	658	0.61%
2019/04/30	8	9.08	0	0.00	9.07	8	633	1.26%
2019/04/29	2	9.12	1	9.22	9.12	1	626	0.16%
2019/04/23	0	0.00	0.2	9.26	9.26	-0.2	630	-0.04%
2019/04/22	0.2	9.22	1	9.29	9.31	-0.8	629	-0.12%
2019/04/19	1	9.20	0	0.00	9.22	1	622	0.16%
2019/04/18	4	9.23	0	0.00	9.21	4	620	0.64%
2019/04/17	1	9.24	0	0.00	9.27	1	614	0.16%
2019/04/16	2	9.26	0	0.00	9.25	2	616	0.32%
2019/04/15	0	9.23	0	0.00	9.28	0	617	0.00%
2019/04/12	8	9.29	0	0.00	9.25	8	631	1.27%
2019/04/11	3	9.32	0	0.00	9.34	3	618	0.48%
2019/04/09	10	9.36	2	9.40	9.36	8	622	1.28%
2019/04/08	5	9.38	0	0.00	9.39	5	629	0.79%
2019/04/02	0	0.00	2	9.47	9.43	-2	640	-0.31%
2019/04/01	5	9.47	1	9.51	9.46	4	634	0.63%
2019/03/29	7	9.69	0	0.00	9.68	7	616	1.14%
2019/03/28	5	9.69	9	9.71	9.68	-4	620	-0.64%
2019/03/27	0	0.00	2	9.56	9.51	-2	606	-0.33%
2019/03/22	0	9.60	10	9.65	9.62	-10	603	-1.66%
2019/03/21	0	0.00	1	9.49	9.63	-1	585	-0.17%
2019/03/20	1	9.38	1	9.42	9.42	0	564	0.00%
2019/03/14	1	9.38	5	9.33	9.33	-4	564	-0.71%
2019/03/13	0	0.00	1	9.39	9.38	-1	568	-0.18%
2019/03/11	1	9.30	11	9.33	9.35	-10	573	-1.74%
2019/03/08	30	9.46	0	0.00	9.40	30	574	5.23%
2019/03/07	0	9.48	0	0.00	9.48	0	569	0.00%
2019/03/05	0	0.00	1	9.57	9.58	-1	579	-0.17%
2019/03/04	23	9.53	11	9.49	9.59	12	568	2.11%
2019/02/26	1	9.14	0	0.00	9.20	1	514	0.19%
2019/02/22	21.9	9.14	0	0.00	9.14	21.9	501	4.36%
2019/02/21	0.1	9.15	10	9.16	9.15	-9.9	499	-1.98%
2019/02/14	0	9.00	0	0.00	9.04	0	494	0.00%
2019/02/13	1	9.04	4	9.05	9.07	-3	490	-0.61%
2019/02/12	0	0.00	4	9.05	9.04	-4	490	-0.82%
2019/01/29	1	9.05	0	0.00	9.06	1	488	0.20%
2019/01/25	1	9.10	0	0.00	9.10	1	495	0.20%
2019/01/24	1	9.07	0	0.00	9.09	1	498	0.20%
2019/01/21	0	0.00	10	9.10	9.11	-10	517	-1.93%
2019/01/18	2	9.07	6	9.09	9.10	-4	530	-0.75%
2019/01/17	2	9.03	4	9.02	9.05	-2	566	-0.35%
2019/01/16	1	9.02	2	9.06	9.05	-1	569	-0.18%
2019/01/14	5	8.96	0	0.00	8.99	5	572	0.87%
2019/01/11	7	8.97	3	9.00	8.96	4	585	0.68%
2019/01/10	1	8.92	0	0.00	8.98	1	590	0.17%
2019/01/04	6	8.80	7	8.73	8.73	-1	614	-0.16%
2019/01/03	2	8.90	0	0.00	8.93	2	659	0.30%
2019/01/02	2	8.91	1	9.00	8.96	1	676	0.15%
2018/12/28	1	8.97	0	0.00	8.98	1	681	0.15%
2018/12/24	3	8.98	6	9.00	8.98	-3	697	-0.43%
2018/12/22	0	0.00	1	9.05	8.98	-1	702	-0.14%
2018/12/20	11	9.00	2	9.05	8.96	9	736	1.22%
2018/12/19	3	9.03	0	0.00	9.00	3	741	0.40%
2018/12/18	5	9.01	0	0.00	9.02	5	781	0.64%
2018/12/13	1	9.19	0	0.00	9.12	1	798	0.13%
2018/12/10	1	9.19	0	0.00	9.23	1	811	0.12%
2018/12/05	0	0.00	2	9.32	9.32	-2	829	-0.24%
2018/12/04	1	9.28	10	9.41	9.41	-9	848	-1.06%
2018/11/28	4	9.10	0	0.00	9.13	4	918	0.44%
2018/11/26	1	9.05	0	0.00	9.10	1	1,015	0.10%
2018/11/23	1	9.00	0	0.00	9.03	1	1,041	0.10%
2018/11/22	0	0.00	41	9.02	9.03	-41	1,055	-3.88%
2018/11/21	1	9.09	0	0.00	9.08	1	1,084	0.09%
2018/11/20	1	9.06	0	0.00	9.10	1	1,164	0.09%
2018/11/19	0	0.00	15	9.15	9.17	-15	1,275	-1.18%
2018/11/16	0	0.00	10	9.06	9.11	-10	1,376	-0.73%
2018/11/15	0	0.00	25	9.00	9.01	-25	1,387	-1.80%
2018/11/14	10	9.00	15.1	9.01	9.04	-5.1	1,395	-0.37%
2018/11/13	0	0.00	102	8.94	9.00	-102	1,404	-7.26%	大賣/鉅額交易
2018/11/06	0	0.00	2	8.98	8.92	-2	1,486	-0.13%
2018/11/02	10	9.02	0	0.00	8.97	10	1,506	0.66%
2018/10/31	0	0.00	4	8.75	8.75	-4	1,529	-0.26%
2018/10/30	0	0.00	2	8.47	8.54	-2	1,534	-0.13%
2018/10/26	1	8.50	0	0.00	8.48	1	1,541	0.06%
2018/10/25	1	8.80	62	8.61	8.50	-61	1,542	-3.95%
2018/10/24	2	8.95	44	8.96	8.94	-42	1,532	-2.74%
2018/10/23	1	8.95	0	0.00	8.98	1	1,587	0.06%
2018/10/19	2	8.97	0	0.00	8.95	2	1,685	0.12%
2018/10/18	3	9.14	0	0.00	9.10	3	1,730	0.17%
2018/10/17	5	9.28	0	0.00	9.18	5	1,749	0.29%
2018/10/11	15	9.09	1	9.13	9.06	14	1,758	0.80%
2018/10/09	4	9.82	0	0.00	9.85	4	1,706	0.23%
2018/10/08	9	9.85	1	9.83	9.84	8	1,717	0.47%
2018/10/05	8	9.90	2.2	9.88	9.86	5.8	1,727	0.34%
2018/10/04	2	10.05	0	0.00	10.05	2	1,696	0.12%
2018/10/03	1	10.15	0	0.00	10.10	1	1,697	0.06%
2018/09/28	0	0.00	1	10.25	10.20	-1	1,745	-0.06%
2018/09/27	0	0.00	1	10.30	10.25	-1	1,759	-0.06%
2018/09/25	0	0.00	13	10.37	10.35	-13	1,770	-0.73%
2018/09/20	3	10.10	0	0.00	10.05	3	1,759	0.17%
2018/09/19	4	10.16	20	10.13	10.10	-16	1,772	-0.90%
2018/09/18	0	0.00	5	10.20	10.05	-5	1,782	-0.28%
2018/09/12	2	10.03	0	0.00	10.00	2	1,888	0.11%
2018/09/11	2	10.00	0	0.00	10.05	2	1,940	0.10%
2018/09/10	5	9.99	16	10.01	9.98	-11	1,985	-0.55%
2018/09/07	2	10.10	3	10.05	10.15	-1	2,014	-0.05%
2018/09/06	4	10.33	5	10.30	10.35	-1	2,063	-0.05%
2018/09/05	1	10.50	0	0.00	10.40	1	2,270	0.04%
2018/09/04	4	10.55	49	10.59	10.55	-45	2,341	-1.92%
2018/09/03	62	10.64	3	10.52	10.55	59	2,353	2.51%
2018/08/31	0	0.00	25	10.45	10.45	-25	2,298	-1.09%
2018/08/30	25	10.46	2	10.45	10.60	23	2,351	0.98%
2018/08/28	0	0.00	53	10.40	10.35	-53	2,369	-2.24%
2018/08/27	31	10.59	127	10.58	10.55	-96	2,400	-4.00%	大賣/
2018/08/24	124	10.59	101	10.45	10.60	23	2,493	0.92%	大買/大賣/
2018/08/23	118	10.37	22	10.39	10.55	96	2,439	3.93%	大買/
2018/08/22	0	0.00	3	9.97	10.10	-3	2,362	-0.13%
2018/08/20	10	10.05	18	10.00	10.00	-8	2,407	-0.33%
2018/08/17	5.5	9.95	0	0.00	9.96	5.5	2,421	0.23%
2018/08/16	2	9.86	5	9.93	9.92	-3	2,458	-0.12%
2018/08/15	5	10.00	0	0.00	10.00	5	2,470	0.20%
2018/08/14	4	10.01	0	0.00	10.10	4	2,496	0.16%
2018/08/13	23	9.97	0	0.00	9.97	23	2,528	0.91%
2018/08/10	0	0.00	4	10.10	10.15	-4	2,617	-0.15%
2018/08/07	0	0.00	7	10.20	10.30	-7	2,687	-0.26%
2018/08/03	10	10.10	0	0.00	10.15	10	2,768	0.36%
2018/08/02	8	10.10	0	0.00	10.10	8	2,834	0.28%
2018/08/01	2	10.20	0	0.00	10.25	2	2,914	0.07%
2018/07/31	0	0.00	20	10.23	10.20	-20	2,935	-0.68%
2018/07/30	17	10.02	0	0.00	10.05	17	2,970	0.57%
2018/07/27	12	10.60	1	10.60	10.65	11	2,953	0.37%
2018/07/26	35	10.70	0	0.00	10.65	35	2,966	1.18%
2018/07/25	13	10.74	8	10.76	10.70	5	3,124	0.16%
2018/07/20	1	10.25	2	10.25	10.25	-1	3,558	-0.03%
2018/07/18	3	10.32	2	10.35	10.35	1	3,857	0.03%
2018/07/17	1	10.30	3	10.30	10.30	-2	3,916	-0.05%
2018/07/16	3	10.40	0	0.00	10.25	3	4,031	0.07%
2018/07/13	0	0.00	6	10.38	10.40	-6	4,108	-0.15%
2018/07/12	0.5	10.10	0	0.00	10.15	0.5	4,392	0.01%
2018/07/11	15	10.10	0	0.00	10.10	15	4,782	0.31%
2018/07/10	0	0.00	9	10.10	10.10	-9	4,915	-0.18%
2018/07/09	15	9.99	2	9.98	9.99	13	5,116	0.25%
2018/07/06	12	9.95	305	10.00	9.96	-293	5,309	-5.52%	大賣/鉅額交易
2018/07/05	0	0.00	11	10.14	10.05	-11	5,519	-0.20%
2018/07/04	0	0.00	6	10.23	10.15	-6	6,028	-0.10%
2018/07/03	1	10.25	10	10.35	10.20	-9	6,625	-0.14%
2018/06/29	6	10.45	13	10.42	10.40	-7	8,979	-0.08%
2018/06/27	6	10.62	26	10.60	10.50	-20	9,570	-0.21%
2018/06/26	1	10.60	3	10.58	10.50	-2	9,647	-0.02%
2018/06/25	4	10.75	0	0.00	10.80	4	9,640	0.04%
2018/06/22	11	10.86	155	11.01	10.85	-144	9,714	-1.48%	大賣/鉅額交易
2018/06/21	105	11.00	54	11.05	11.00	51	9,700	0.53%	大買/
2018/06/20	55	11.00	282	11.04	11.00	-227	9,721	-2.33%	大賣/鉅額交易
2018/06/19	16	11.29	52	11.39	11.15	-36	9,732	-0.37%
2018/06/15	0	0.00	4	11.13	11.20	-4	9,700	-0.04%
2018/06/14	23	11.37	20	11.25	11.15	3	9,690	0.03%
2018/06/13	59	11.48	49	11.38	11.35	10	9,701	0.10%
2018/06/12	3	11.08	15	11.09	11.25	-12	9,525	-0.13%
2018/06/11	9.5	11.01	10	11.05	11.00	-0.5	9,567	-0.01%
2018/06/08	16	10.99	14	10.98	10.95	2	9,617	0.02%
2018/06/07	19	10.96	127	10.91	10.90	-108	9,644	-1.12%	大賣/鉅額交易
2018/06/06	1	11.00	3	11.05	11.05	-2	9,577	-0.02%
2018/06/05	0	0.00	6	11.05	11.05	-6	9,553	-0.06%
2018/06/04	13.5	11.11	5	11.10	11.05	8.5	9,525	0.09%
2018/06/01	0	0.00	1	10.85	11.15	-1	9,475	-0.01%
2018/05/31	4	10.85	17	10.85	10.85	-13	9,308	-0.14%
2018/05/30	5	10.84	4	10.83	10.80	1	9,257	0.01%
2018/05/29	0	0.00	6	10.85	10.80	-6	9,252	-0.06%
2018/05/28	4	10.83	101	10.80	10.80	-97	9,288	-1.04%	大賣/
2018/05/25	0	0.00	10	11.00	10.90	-10	9,262	-0.11%
2018/05/24	25.5	10.91	0	0.00	10.95	25.5	9,252	0.28%
2018/05/23	12	10.85	6	10.85	10.85	6	9,209	0.07%
2018/05/22	168	10.95	0	0.00	10.90	168	9,190	1.83%	大買/鉅額交易
2018/05/21	120	10.98	11	11.00	11.00	109	9,159	1.19%	大買/鉅額交易
2018/05/18	33	10.97	17	10.86	10.85	16	9,119	0.18%
2018/05/17	20	10.85	4	10.85	10.80	16	9,018	0.18%
2018/05/16	9	10.85	3	10.83	10.80	6	9,004	0.07%
2018/05/15	0	0.00	5	11.00	10.95	-5	8,977	-0.06%
2018/05/14	14	10.89	1	10.85	10.90	13	8,997	0.14%
2018/05/11	3	10.97	30	11.00	10.90	-27	8,946	-0.30%
2018/05/10	35	10.87	6	10.99	10.90	29	8,910	0.33%
2018/05/09	30	11.09	30	11.15	11.05	0	8,852	0.00%
2018/05/08	2	10.85	29	10.84	10.85	-27	8,773	-0.31%
2018/05/07	28.2	10.92	0	0.00	10.90	28.2	8,755	0.32%
2018/05/04	60	11.00	1	11.00	11.00	59	8,723	0.68%
2018/05/03	102.3	11.00	16	11.14	11.00	86.3	8,689	0.99%	大買/
2018/05/02	138	11.11	284	11.13	11.10	-146	8,659	-1.69%	大買/大賣/鉅額交易
2018/04/30	16	12.07	19	12.18	12.15	-3	8,483	-0.04%
2018/04/27	91	11.98	62	12.03	12.00	29	8,504	0.34%
2018/04/26	337	12.29	230	11.98	11.85	107	8,423	1.27%	大買/大賣/鉅額交易
2018/04/25	18	11.63	3	12.30	12.30	15	8,080	0.19%
2018/04/24	25	11.44	222	11.28	11.20	-197	7,880	-2.50%	大賣/鉅額交易
2018/04/23	17	12.09	63	12.12	11.90	-46	7,809	-0.59%
2018/04/20	76	12.38	28	12.50	12.15	48	7,768	0.62%
2018/04/19	222	12.60	17	12.50	12.45	205	7,673	2.67%	大買/鉅額交易
2018/04/18	116	12.62	69	12.81	12.35	47	7,623	0.62%	大買/
2018/04/17	406	12.52	86	12.37	12.60	320	7,368	4.34%	大買/鉅額交易
2018/04/16	7	12.09	18	12.11	11.95	-11	7,029	-0.16%
2018/04/13	117	12.01	43	12.03	11.90	74	6,955	1.06%	大買/
2018/04/12	48	12.62	50	12.66	12.45	-2	6,994	-0.03%
2018/04/11	75	12.71	78	12.74	13.00	-3	6,810	-0.04%
2018/04/10	219.6	13.07	281	13.16	12.50	-61.4	6,590	-0.93%	大買/大賣/
2018/04/09	121.4	14.23	66	14.22	13.85	55.4	6,116	0.91%	大買/
2018/04/03	90	13.81	127	13.78	14.30	-37	5,598	-0.66%	大賣/
2018/04/02	1,103	13.92	643.5	13.72	13.80	459.5	5,013	9.17%	大買/大賣/鉅額交易
2018/03/31	5	12.85	17	12.85	12.85	-12	3,455	-0.35%
2018/03/30	72	11.61	77	11.66	11.70	-5	3,372	-0.15%
2018/03/29	2	10.63	6	10.58	10.65	-4	2,960	-0.14%
2018/03/28	4	10.44	0	0.00	10.40	4	2,865	0.14%
2018/03/27	5	10.50	0	0.00	10.40	5	2,828	0.18%
2018/03/26	0	0.00	1	10.30	10.25	-1	2,712	-0.04%
2018/03/23	41	10.27	8	10.25	10.35	33	2,693	1.22%
2018/03/22	1	10.40	2	10.43	10.35	-1	2,660	-0.04%
2018/03/21	0	0.00	2	10.30	10.30	-2	2,593	-0.08%
2018/03/20	1	10.35	3	10.35	10.30	-2	2,580	-0.08%
2018/03/19	6	10.45	2	10.38	10.40	4	2,540	0.16%
2018/03/15	20	10.43	0	0.00	10.35	20	2,400	0.83%
2018/03/14	0	0.00	29	10.15	10.35	-29	2,271	-1.28%
2018/03/13	27	10.14	0	0.00	10.10	27	2,181	1.24%
2018/03/12	10	9.98	1	9.99	9.96	9	2,123	0.42%
2018/03/09	0	0.00	1	9.99	9.95	-1	2,123	-0.05%
2018/03/08	0	0.00	2	9.86	9.90	-2	2,124	-0.09%
2018/03/06	1	9.92	0	0.00	9.91	1	2,115	0.05%
2018/03/02	1	9.94	0	0.00	10.00	1	2,115	0.05%
2018/03/01	5	10.14	0	0.00	10.00	5	2,098	0.24%
2018/02/26	7	9.82	2	9.70	9.84	5	2,030	0.25%
2018/02/22	0	0.00	30	9.60	9.61	-30	2,028	-1.48%
2018/02/21	38	9.54	0	0.00	9.52	38	2,029	1.87%
2018/02/12	1	9.39	10	9.46	9.37	-9	2,030	-0.44%
2018/02/09	2	9.28	216	9.24	9.31	-214	2,028	-10.55%	大賣/鉅額交易
2018/02/08	0	0.00	11	9.54	9.48	-11	2,013	-0.55%
2018/02/07	1	9.55	0	0.00	9.53	1	2,008	0.05%
2018/02/06	1	9.52	40	9.55	9.45	-39	2,000	-1.95%
2018/02/05	3	9.92	5	9.92	9.90	-2	1,978	-0.10%
2018/02/02	2	10.00	0	0.00	10.00	2	1,965	0.10%
2018/01/31	11	10.00	0	0.00	10.00	11	1,955	0.56%
2018/01/29	10	10.10	0	0.00	10.10	10	1,931	0.52%
2018/01/26	10	10.15	1	10.15	10.20	9	1,898	0.47%
2018/01/25	21	10.18	10	10.30	10.15	11	1,892	0.58%
2018/01/23	50	10.35	25	10.19	10.30	25	1,824	1.37%
2018/01/22	2	10.05	0	0.00	10.05	2	1,736	0.12%
2018/01/19	2	10.15	32	10.10	10.10	-30	1,728	-1.74%
2018/01/18	5	10.15	40	10.15	10.20	-35	1,718	-2.04%
2018/01/17	25	10.15	34	10.15	10.15	-9	1,704	-0.53%
2018/01/16	2	10.20	2	10.20	10.20	0	1,671	0.00%
2018/01/15	1	10.20	21	10.29	10.25	-20	1,649	-1.21%
2018/01/12	13	10.34	38	10.26	10.25	-25	1,639	-1.52%
2018/01/11	1	10.20	5	10.37	10.25	-4	1,612	-0.25%
2018/01/10	4	10.39	13	10.27	10.35	-9	1,682	-0.53%
2018/01/09	76	10.19	10	10.25	10.25	66	1,628	4.05%
2018/01/08	340	10.28	14	10.36	10.30	326	1,562	20.86%	大買/鉅額交易
2018/01/05	3	9.84	0	0.00	9.86	3	1,316	0.23%
2018/01/04	5	9.89	4	9.89	9.85	1	1,296	0.08%
2018/01/03	3	9.92	0	0.00	9.92	3	1,260	0.24%
2018/01/02	11	10.04	11	10.00	10.00	0	1,197	0.00%