力麒 (5512)-玉山券商分點個股進出

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▲1.81%
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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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	1	12.70	5	12.86	12.65	-4	15,984	-0.03%
2024/05/30	3	12.60	2	12.70	12.45	1	15,853	0.01%
2024/05/29	3	12.65	3	12.60	12.60	0	15,810	0.00%
2024/05/28	26.3	12.60	30	12.42	12.60	-3.7	15,733	-0.02%
2024/05/27	6	12.20	0	0.00	12.15	6	15,633	0.04%
2024/05/24	22	11.94	4	12.04	12.05	18	15,661	0.11%
2024/05/23	25	11.93	47	11.99	12.00	-22	15,634	-0.14%
2024/05/22	6	12.45	11	12.44	12.25	-5	15,493	-0.03%
2024/05/21	5	12.55	21	12.49	12.45	-16	15,389	-0.10%
2024/05/20	5	12.74	15	12.74	12.70	-10	15,328	-0.07%
2024/05/17	2	12.75	2	12.80	12.75	0	15,348	0.00%
2024/05/16	8	12.59	0	0.00	12.60	8	15,417	0.05%
2024/05/15	18	12.60	8	12.57	12.35	10	15,317	0.07%
2024/05/14	16	12.54	60	12.49	12.45	-44	15,247	-0.29%
2024/05/13	43	12.46	22	12.52	12.55	21	15,185	0.14%
2024/05/10	9	12.61	4	12.74	12.65	5	15,080	0.03%
2024/05/09	15	12.88	12	12.68	12.55	3	15,134	0.02%
2024/05/08	9	12.93	135	13.04	12.85	-126	14,906	-0.85%	大賣/鉅額交易
2024/05/07	46	12.99	127.2	13.61	12.90	-81.2	14,699	-0.55%	大賣/
2024/05/06	61	13.75	62	13.72	13.60	-1	14,257	-0.01%
2024/05/03	235.1	14.03	244	14.15	14.35	-8.9	13,741	-0.06%	大買/大賣/
2024/05/02	84	14.23	133	14.24	14.35	-49	12,755	-0.38%	大賣/
2024/04/30	13.1	13.23	43	13.17	13.05	-29.9	11,413	-0.26%
2024/04/29	83	13.59	109	13.68	13.55	-26	11,145	-0.23%	大賣/
2024/04/26	42	13.23	42	13.25	13.35	0	10,644	0.00%
2024/04/25	53	13.06	57	13.13	13.05	-4	10,259	-0.04%
2024/04/24	66	12.74	16	12.68	12.80	50	9,884	0.51%
2024/04/23	110	12.77	57	12.77	12.65	53	9,504	0.56%	大買/
2024/04/22	329.2	13.68	2,821.5	14.21	12.90	-2,492.3	8,789	-28.36%	大買/大賣/鉅額交易
2024/04/19	413.7	13.77	401.1	13.77	13.75	12.7	7,166	0.18%	大買/大賣/
2024/04/18	503.1	12.92	896	13.00	13.00	-393	5,000	-7.86%	大買/大賣/鉅額交易
2024/04/17	2,002.1	11.53	33	11.58	11.85	1,969.1	3,944	49.92%	大買/鉅額交易
2024/04/16	64.1	10.88	25	10.85	10.80	39.1	3,635	1.08%
2024/04/15	88.8	11.25	30	11.30	11.10	58.8	3,530	1.67%
2024/04/12	11	11.05	12	11.08	11.05	-1	3,331	-0.03%
2024/04/11	32	10.71	60	10.66	10.75	-28	3,139	-0.89%
2024/04/10	16	11.03	27	11.04	10.95	-11	3,025	-0.36%
2024/04/09	10	10.68	0	0.00	10.60	10	2,785	0.36%
2024/04/08	12	10.63	4	10.59	10.60	8	2,739	0.29%
2024/04/01	2	10.55	0	0.00	10.55	2	2,627	0.08%
2024/03/29	15.1	10.59	19	10.54	10.50	-3.9	2,592	-0.15%
2024/03/28	25.1	10.54	16.9	10.59	10.55	8.3	2,467	0.33%
2024/03/27	5	10.25	22	10.17	10.25	-17	2,255	-0.75%
2024/03/26	0	10.00	0	0.00	10.00	0	2,220	0.00%
2024/03/25	5	10.05	15	10.00	10.00	-10	2,206	-0.45%
2024/03/22	2	10.30	11	10.15	10.10	-9	2,204	-0.41%
2024/03/21	13	9.92	0	0.00	9.91	13	2,152	0.60%
2024/03/20	0.5	9.86	0	0.00	9.80	0.5	2,217	0.02%
2024/03/19	42	9.87	3	9.87	9.85	39	2,241	1.74%
2024/03/15	3	9.79	2	9.83	9.79	1	2,270	0.04%
2024/03/14	4	9.86	5	9.90	9.87	-1	2,291	-0.04%
2024/03/13	2	9.90	0	0.00	9.91	2	2,306	0.09%
2024/03/11	0	10.05	10	9.99	10.00	-10	2,420	-0.41%
2024/03/08	13	9.91	15	9.89	9.88	-2	2,414	-0.08%
2024/03/07	3	10.10	0	10.10	10.05	3	2,398	0.12%
2024/03/05	10	10.13	1	10.20	10.10	9	2,363	0.38%
2024/03/04	31	10.25	0	0.00	10.20	31	2,353	1.32%
2024/03/01	5	10.40	0	0.00	10.30	5	2,337	0.21%
2024/02/29	57.5	10.49	3	10.43	10.45	54.5	2,311	2.36%
2024/02/27	29	10.29	16	10.25	10.20	13	2,204	0.59%
2024/02/26	1	10.20	1	10.25	10.15	0	2,200	0.00%
2024/02/23	1	10.20	5	10.22	10.10	-4	2,282	-0.18%
2024/02/22	0	0.00	4	10.28	10.25	-4	2,258	-0.18%
2024/02/21	0	0.00	6	10.18	10.15	-6	2,232	-0.27%
2024/02/20	6	10.32	12	10.30	10.20	-6	2,326	-0.26%
2024/02/19	3	10.17	9	10.03	10.20	-6	2,470	-0.24%
2024/02/16	20	9.89	0	0.00	9.90	20	2,333	0.86%
2024/02/15	0	0.00	12	9.81	9.84	-12	2,294	-0.52%
2024/02/05	0	0.00	1	9.71	9.60	-1	2,258	-0.04%
2024/02/01	0.1	9.80	1	9.90	9.90	-0.9	2,203	-0.04%
2024/01/30	0	0.00	0	9.44	9.43	0	2,011	0.00%
2024/01/25	25	9.51	0	0.00	9.49	25	2,039	1.23%
2024/01/23	5.1	9.33	0	0.00	9.35	5.1	2,048	0.25%
2024/01/22	2.2	9.34	0.5	9.37	9.32	1.7	2,047	0.08%
2024/01/19	0	0.00	20	9.27	9.27	-20	2,045	-0.98%
2024/01/18	0.1	9.33	0	0.00	9.30	0.1	2,061	0.00%
2024/01/17	30	9.52	0	0.00	9.30	30	2,070	1.45%
2024/01/15	10	9.61	0	0.00	9.60	10	2,064	0.48%
2024/01/12	0	0.00	1	9.59	9.60	-1	2,069	-0.05%
2024/01/10	6	9.46	0	0.00	9.74	6	2,067	0.29%
2024/01/09	3	9.69	0	0.00	9.60	3	2,039	0.15%
2024/01/04	10.6	9.69	4	9.69	9.66	6.6	2,076	0.32%
2023/12/28	7	9.76	0	0.00	9.74	7	2,090	0.33%
2023/12/27	6	9.86	0	0.00	9.82	6	2,078	0.29%
2023/12/26	0.1	9.90	1	9.84	9.84	-0.9	2,090	-0.04%
2023/12/22	0	0.00	3	9.91	9.92	-3	2,078	-0.14%
2023/12/21	0	0.00	1	9.97	9.99	-1	2,060	-0.05%
2023/12/19	0	0.00	10	9.81	9.81	-10	2,037	-0.49%
2023/12/18	0	0.00	1	10.00	10.00	-1	2,004	-0.05%
2023/12/15	3	10.00	10	10.00	9.97	-7	1,952	-0.36%
2023/12/14	1	9.97	1	9.96	9.86	0	1,873	0.00%
2023/12/13	0	0.00	299	9.81	9.79	-299	1,841	-16.23%	大賣/鉅額交易
2023/12/11	7	9.72	19	9.83	9.90	-12	1,803	-0.67%
2023/12/08	1	9.89	0	0.00	9.90	1	1,771	0.06%
2023/12/07	0	0.00	264	9.99	9.88	-264	1,762	-14.98%	大賣/鉅額交易
2023/12/04	0	0.00	43	9.83	9.83	-43	1,693	-2.54%
2023/12/01	5	9.76	109	9.78	9.73	-104	1,698	-6.12%	大賣/鉅額交易
2023/11/30	1	9.72	101	9.74	9.76	-100	1,703	-5.87%	大賣/
2023/11/28	46	9.80	20	9.80	9.80	26	1,700	1.53%
2023/11/27	0	0.00	1	9.77	9.73	-1	1,684	-0.06%
2023/11/24	1	9.82	34	9.79	9.76	-33	1,667	-1.98%
2023/11/23	142	9.89	242	9.86	9.82	-100	1,638	-6.10%	大買/大賣/
2023/11/22	130	9.73	286	9.75	9.71	-156	1,558	-10.01%	大買/大賣/鉅額交易
2023/11/17	1	9.64	25	9.66	9.68	-24	1,393	-1.72%
2023/11/16	55	9.57	245	9.19	9.58	-190	1,277	-14.87%	大賣/鉅額交易
2023/11/15	0	0.00	350	9.09	9.12	-350	1,026	-34.10%	大賣/鉅額交易
2023/11/14	0	0.00	100	9.00	9.00	-100	1,003	-9.96%
2023/11/13	0	0.00	15	9.00	8.98	-15	1,008	-1.49%
2023/11/10	0	0.00	116	8.99	8.97	-116	1,010	-11.48%	大賣/鉅額交易
2023/11/09	0	0.00	100	8.97	8.98	-100	1,017	-9.82%
2023/11/08	0	0.00	30	9.04	8.99	-30	1,042	-2.88%
2023/11/07	0	0.00	115	9.04	9.04	-115	1,057	-10.88%	大賣/鉅額交易
2023/11/06	0	0.00	203	9.03	9.02	-203	1,073	-18.91%	大賣/鉅額交易
2023/11/01	0	0.00	150	8.85	8.85	-150	1,066	-14.07%	大賣/鉅額交易
2023/10/30	24	8.97	0	9.00	8.94	24	1,072	2.24%
2023/10/26	3	8.92	100	8.98	8.86	-97	1,102	-8.80%
2023/10/25	2	9.03	0	0.00	9.01	2	1,094	0.18%
2023/10/24	0	0.00	5	9.01	9.03	-5	1,092	-0.46%
2023/10/23	0.1	8.99	0	0.00	8.94	0.1	1,129	0.00%
2023/10/19	0	0.00	10	8.92	8.97	-10	1,153	-0.87%
2023/10/18	20	8.91	0	0.00	8.91	20	1,163	1.72%
2023/10/17	2	9.03	0	0.00	8.98	2	1,147	0.17%
2023/10/12	0	0.00	280	9.22	9.20	-280	1,192	-23.47%	大賣/鉅額交易
2023/10/05	1	9.31	1	9.40	9.35	0	1,215	0.00%
2023/09/25	0	0.00	0	9.35	9.32	0	1,401	0.00%
2023/09/19	0	0.00	89	9.34	9.37	-89	1,533	-5.81%
2023/09/14	0	0.00	97	9.40	9.38	-97	1,959	-4.95%
2023/09/13	3	9.33	30	9.39	9.35	-27	2,018	-1.34%
2023/09/12	1	9.34	0	0.00	9.33	1	2,144	0.05%
2023/09/11	0	0.00	50	9.42	9.41	-50	2,166	-2.31%
2023/09/08	0	0.00	60	9.26	9.26	-60	2,189	-2.74%
2023/09/07	0	0.00	65	9.24	9.30	-65	2,211	-2.94%
2023/09/01	0	0.00	205	9.28	9.31	-205	2,741	-7.48%	大賣/鉅額交易
2023/08/30	1	9.26	0	0.00	9.25	1	2,766	0.04%
2023/08/29	0	0.00	34.7	9.26	9.25	-34.7	2,801	-1.24%
2023/08/28	0	0.00	91	9.29	9.17	-91	2,832	-3.21%
2023/08/25	0	0.00	237	9.21	9.30	-237	2,962	-8.00%	大賣/鉅額交易
2023/08/24	0	0.00	10	9.12	9.09	-10	2,970	-0.34%
2023/08/23	0	0.00	10	9.10	9.09	-10	3,027	-0.33%
2023/08/21	0	0.00	15	9.11	9.14	-15	3,260	-0.46%
2023/08/17	5	9.04	0	0.00	9.05	5	3,692	0.14%
2023/08/16	0	0.00	5	9.00	9.01	-5	3,692	-0.14%
2023/08/14	4	8.99	0	0.00	8.96	4	3,725	0.11%
2023/08/11	0	0.00	3	9.30	9.24	-3	3,714	-0.08%
2023/08/04	0	0.00	3	9.62	9.61	-3	3,716	-0.08%
2023/08/01	1	9.57	0	0.00	9.62	1	3,722	0.03%
2023/07/28	0	0.00	50	9.73	9.64	-50	3,712	-1.35%
2023/07/27	0	0.00	102	9.67	9.68	-102	3,704	-2.75%	大賣/鉅額交易
2023/07/26	1	9.49	119	9.59	9.62	-118	3,707	-3.18%	大賣/鉅額交易
2023/07/25	1.1	9.51	0	0.00	9.53	1.1	3,670	0.03%
2023/07/24	0	0.00	0	9.50	9.47	0	3,669	0.00%
2023/07/21	10	9.61	0	0.00	9.59	10	3,661	0.27%
2023/07/20	0.1	9.62	0	0.00	9.61	0.1	3,669	0.00%
2023/07/18	0	0.00	133.4	9.67	9.59	-133.4	3,708	-3.60%	大賣/鉅額交易
2023/07/17	0	0.00	12	9.75	9.73	-12	3,711	-0.32%
2023/07/12	2	9.84	0	0.00	9.80	2	3,914	0.05%
2023/07/11	20	9.95	31	9.91	9.91	-11	3,941	-0.28%
2023/07/10	0	0.00	1	9.73	9.72	-1	4,005	-0.02%
2023/07/07	6	9.77	0	0.00	9.66	6	4,020	0.15%
2023/07/05	0	0.00	50	10.10	10.05	-50	3,980	-1.26%
2023/07/04	0	0.00	7	10.25	10.05	-7	3,960	-0.18%
2023/07/03	0	10.30	11	10.20	10.20	-11	3,937	-0.28%
2023/06/30	0	0.00	405	10.12	10.20	-405	3,923	-10.32%	大賣/鉅額交易
2023/06/29	0	0.00	30	10.05	10.05	-30	3,907	-0.77%
2023/06/28	0	0.00	1	10.10	10.10	-1	3,908	-0.03%
2023/06/26	3	10.33	94	10.25	10.25	-91	3,880	-2.35%
2023/06/21	6	10.62	0	0.00	10.50	6	3,865	0.16%
2023/06/20	14	10.61	16	10.54	10.45	-2	3,767	-0.05%
2023/06/19	30	10.50	104	10.52	10.40	-74	3,568	-2.07%	大賣/
2023/06/16	5	10.55	180	10.47	10.45	-175	3,609	-4.85%	大賣/鉅額交易
2023/06/15	5	10.40	5	10.25	10.25	0	3,738	0.00%
2023/06/14	0	0.00	12	10.50	10.30	-12	3,745	-0.32%
2023/06/13	32	10.24	95	10.19	10.20	-63	3,743	-1.68%
2023/06/12	5	10.25	32	10.19	10.20	-27	3,758	-0.72%
2023/06/09	11	10.43	12	10.31	10.35	-1	3,779	-0.03%
2023/06/08	19	10.50	228	10.52	10.50	-209	3,748	-5.58%	大賣/鉅額交易
2023/06/02	1	10.00	0	0.00	10.05	1	3,830	0.03%
2023/05/31	9	10.34	118	10.07	10.20	-109	4,016	-2.71%	大賣/鉅額交易
2023/05/30	2	9.98	9	10.03	9.91	-7	4,164	-0.17%
2023/05/29	3	9.95	0	0.00	9.93	3	4,352	0.07%
2023/05/26	6	10.25	7	10.16	10.05	-1	5,143	-0.02%
2023/05/25	0	0.00	10	10.10	10.15	-10	5,922	-0.17%
2023/05/24	6	10.14	13	10.34	10.35	-7	6,282	-0.11%
2023/05/23	0.4	9.97	1	9.95	9.95	-0.6	6,127	-0.01%
2023/05/22	1	9.82	0	0.00	9.77	1	6,235	0.02%
2023/05/19	0	0.00	1	9.80	9.74	-1	6,232	-0.02%
2023/05/18	1	9.74	0	0.00	9.74	1	6,215	0.02%
2023/05/16	1	9.53	0	0.00	9.51	1	6,276	0.02%
2023/05/12	0	0.00	0.4	9.40	9.45	-0.4	6,262	-0.01%
2023/05/11	6	9.39	0	0.00	9.35	6	6,253	0.10%
2023/05/09	0	9.69	1	9.70	9.58	-1	6,209	-0.02%
2023/05/05	0.4	9.74	2	9.64	9.69	-1.6	6,170	-0.03%
2023/05/04	1	9.56	0	0.00	9.55	1	6,154	0.02%
2023/04/27	6	9.52	27	9.52	9.57	-21	6,106	-0.34%
2023/04/26	2	9.56	4	9.55	9.60	-2	6,088	-0.03%
2023/04/25	3	9.62	0	0.00	9.56	3	6,074	0.05%
2023/04/24	0	0.00	9	9.75	9.75	-9	6,048	-0.15%
2023/04/21	3	9.84	0	0.00	9.69	3	6,035	0.05%
2023/04/20	0	0.00	5	10.07	9.98	-5	5,979	-0.08%
2023/04/19	20	10.11	70.1	10.08	10.15	-50.1	5,925	-0.84%
2023/04/18	1	10.00	0	0.00	10.00	1	5,743	0.02%
2023/04/17	2	10.10	58	10.11	10.10	-56	5,700	-0.98%
2023/04/14	45	10.11	11.5	10.05	10.05	33.5	5,650	0.59%
2023/04/13	9	10.02	40	10.11	10.15	-31	5,600	-0.55%
2023/04/12	6	9.87	0	0.00	9.83	6	5,486	0.11%
2023/04/11	2.5	9.88	0	0.00	9.90	2.5	5,458	0.04%
2023/04/10	3	9.80	0	0.00	9.84	3	5,471	0.05%
2023/04/06	10	9.86	0	0.00	9.80	10	5,423	0.18%
2023/03/31	2	9.93	0	0.00	9.89	2	5,400	0.04%
2023/03/30	0	9.94	0	0.00	9.91	0	5,373	0.00%
2023/03/29	11	9.92	1	9.91	9.95	10	5,361	0.19%
2023/03/28	36	10.00	30	9.90	9.85	6	5,343	0.11%
2023/03/27	10	10.00	2	10.00	9.98	8	5,301	0.15%
2023/03/23	0	0.00	6	10.26	10.20	-6	5,244	-0.11%
2023/03/22	11	10.40	23	10.38	10.40	-12	5,189	-0.23%
2023/03/21	6	10.40	13.4	10.30	10.35	-7.4	5,135	-0.14%
2023/03/20	22	10.31	55	10.22	10.40	-33	5,017	-0.66%
2023/03/17	2	9.63	3	9.58	9.64	-1	4,750	-0.02%
2023/03/16	31	9.58	70.5	9.51	9.47	-39.5	4,702	-0.84%
2023/03/15	20	9.97	3	9.97	9.82	17	4,627	0.37%
2023/03/14	4	9.97	26	9.95	9.90	-22	4,565	-0.48%
2023/03/13	47	10.12	6	10.19	10.20	41	4,471	0.92%
2023/03/10	72.1	10.47	10	10.38	10.45	62.1	4,378	1.42%
2023/03/09	6	10.89	5	10.75	10.65	1	4,256	0.02%
2023/03/08	10	10.93	8	10.88	10.85	2	4,158	0.05%
2023/03/07	72	11.01	53	11.01	10.95	19	4,046	0.47%
2023/03/06	24	10.92	42	10.88	10.80	-18	3,825	-0.47%
2023/03/03	53	11.02	15	10.92	10.95	38	3,711	1.02%
2023/03/02	33	11.13	32	11.14	11.00	1	3,554	0.03%
2023/03/01	20	11.08	14	10.95	10.80	6	3,262	0.18%
2023/02/24	44	11.13	10	11.18	11.15	34	3,035	1.12%
2023/02/23	65	11.21	76.5	11.35	11.35	-11.5	2,178	-0.53%
2023/02/22	9	10.13	35	10.27	10.35	-26	1,242	-2.09%
2023/02/21	20	9.79	1	9.75	9.58	19	792	2.40%
2023/02/20	6	9.74	7	9.76	9.85	-1	625	-0.16%
2023/02/17	0	0.00	1	8.98	9.00	-1	389	-0.26%
2023/02/15	1	9.02	5	9.01	8.97	-4	368	-1.09%
2023/02/14	1.1	8.81	6	8.83	8.83	-4.9	300	-1.65%
2023/02/13	2	8.61	0	0.00	8.64	2	266	0.75%
2023/02/10	2	8.61	0	0.00	8.62	2	260	0.77%
2023/02/09	1	8.62	2	8.63	8.64	-1	262	-0.38%
2023/02/08	2	8.62	10	8.64	8.65	-8	263	-3.03%
2023/02/07	0	0.00	10	8.59	8.59	-10	260	-3.84%
2023/02/06	0.1	8.61	0	0.00	8.57	0.1	259	0.02%
2023/02/02	0	0.00	5	8.58	8.60	-5	261	-1.91%
2023/01/16	0	8.83	0	0.00	8.50	0	267	0.00%
2022/12/28	0.2	8.89	4	8.76	8.70	-3.8	359	-1.06%
2022/12/22	2	8.64	0	0.00	8.65	2	329	0.61%
2022/12/19	0	0.00	3	8.67	8.62	-3	332	-0.90%
2022/12/15	0	0.00	1	8.73	8.74	-1	326	-0.31%
2022/12/06	0	0.00	1	8.55	8.52	-1	337	-0.30%
2022/11/30	2	8.51	0	0.00	8.53	2	369	0.54%
2022/11/29	0	0.00	11	8.40	8.42	-11	374	-2.94%
2022/11/21	0	0.00	1	8.27	8.26	-1	399	-0.25%
2022/11/18	3	8.28	0	0.00	8.29	3	409	0.73%
2022/11/16	0	0.00	0	8.36	8.30	0	415	0.00%
2022/10/17	0	0.00	1	8.42	8.39	-1	453	-0.22%
2022/10/11	0	0.00	1	8.67	8.68	-1	442	-0.23%
2022/10/06	0	0.00	1	8.60	8.58	-1	386	-0.26%
2022/10/05	0	0.00	2	8.57	8.57	-2	382	-0.52%
2022/09/30	1	8.30	0	0.00	8.44	1	386	0.26%
2022/09/29	0	0.00	0	8.41	8.37	0	388	0.00%
2022/09/21	1	8.80	0	0.00	8.78	1	408	0.24%
2022/09/19	0	8.95	0	0.00	8.83	0	422	0.00%
2022/09/06	2	9.10	0	0.00	9.09	2	423	0.47%
2022/09/02	10	9.13	0	0.00	9.12	10	400	2.49%
2022/08/31	2	9.18	0	0.00	9.17	2	389	0.51%
2022/08/22	0	0.00	20	9.12	9.06	-20	360	-5.54%
2022/08/19	6	9.08	15	9.11	9.08	-9	355	-2.53%
2022/08/18	9	9.05	5	9.06	9.08	4	348	1.15%
2022/08/17	0	0.00	1	9.07	9.04	-1	346	-0.29%
2022/08/11	0	0.00	10	8.74	8.80	-10	326	-3.06%
2022/08/10	1	8.68	0	0.00	8.68	1	324	0.31%
2022/08/09	10	8.66	0	0.00	8.68	10	327	3.05%
2022/08/05	1	8.70	0	0.00	8.71	1	330	0.30%
2022/07/19	0	0.00	4	8.59	8.61	-4	409	-0.98%
2022/07/18	4	8.49	0	0.00	8.51	4	408	0.98%
2022/07/15	0	0.00	1	8.41	8.44	-1	417	-0.24%
2022/07/13	0	8.48	0	0.00	8.44	0	420	0.00%
2022/07/12	3	8.41	0	0.00	8.38	3	427	0.70%
2022/07/01	1	8.48	3	8.43	8.43	-2	430	-0.46%
2022/06/27	0	0.00	1	8.71	8.70	-1	433	-0.23%
2022/06/15	0	0.00	2	8.89	8.88	-2	439	-0.46%
2022/06/13	1	8.80	0	0.00	8.80	1	434	0.23%
2022/06/09	0.1	8.92	0	0.00	8.87	0.1	435	0.01%
2022/06/06	1	8.90	0	0.00	8.93	1	444	0.22%
2022/06/02	90	8.92	0	0.00	8.91	90	450	19.99%
2022/05/31	10	8.92	0.1	8.96	8.91	9.9	457	2.16%
2022/05/30	3	8.93	0	0.00	8.93	3	456	0.66%
2022/05/27	0.1	8.91	0	0.00	8.89	0.1	454	0.02%
2022/05/25	2	8.85	0	0.00	8.86	2	451	0.44%
2022/05/24	0	0.00	0	8.89	8.85	0	457	0.00%
2022/05/20	0.1	8.88	0	0.00	8.85	0.1	462	0.02%
2022/05/16	1.1	8.69	0	0.00	8.75	1.1	465	0.23%
2022/05/13	9	8.75	0	0.00	8.73	9	465	1.94%
2022/05/12	7	8.80	0	0.00	8.69	7	465	1.50%
2022/05/09	1	8.90	8	8.89	8.86	-7	446	-1.57%
2022/05/03	0.1	9.05	0	0.00	9.06	0.1	435	0.02%
2022/04/29	0	9.28	0	0.00	9.13	0	436	0.00%
2022/04/28	0	0.00	7	9.08	9.12	-7	440	-1.59%
2022/04/27	5	9.01	0	0.00	9.01	5	443	1.13%
2022/04/22	10	9.33	0	0.00	9.42	10	415	2.40%
2022/04/20	1	9.33	0	0.00	9.31	1	408	0.24%
2022/04/19	8	9.39	0	0.00	9.35	8	410	1.95%
2022/04/14	0	0.00	2	9.46	9.48	-2	411	-0.49%
2022/04/13	1	9.49	29	9.48	9.49	-28	417	-6.71%
2022/04/12	0	9.53	0	0.00	9.44	0	412	0.00%
2022/04/11	8	9.45	30	9.48	9.45	-22	411	-5.35%
2022/04/07	0	9.54	0	0.00	9.40	0	431	0.00%
2022/03/31	1	9.29	0	0.00	9.29	1	429	0.23%
2022/03/30	2	9.28	0	0.00	9.29	2	433	0.46%
2022/03/29	0	9.36	0	0.00	9.33	0	441	0.00%
2022/03/24	0	9.30	0	0.00	9.32	0	442	0.00%
2022/03/23	0	9.28	0	0.00	9.30	0	440	0.00%
2022/03/22	0	9.20	0	0.00	9.19	0	430	0.00%
2022/03/15	1	9.00	0	0.00	9.03	1	428	0.23%
2022/03/11	1	9.01	0	0.00	9.04	1	433	0.23%
2022/03/10	1	9.07	0	0.00	9.06	1	435	0.23%
2022/03/09	1	9.00	0	0.00	9.00	1	435	0.23%
2022/03/08	0	9.13	0	0.00	8.98	0	440	0.00%
2022/03/07	1	9.04	0	0.00	9.02	1	436	0.23%
2022/03/02	0	0.00	14	9.20	9.20	-14	447	-3.13%
2022/02/24	1	9.17	0	0.00	9.15	1	467	0.21%
2022/02/22	0	9.33	0	0.00	9.25	0	508	0.00%
2022/01/26	0.2	9.16	0	0.00	9.12	0.2	550	0.04%
2022/01/25	1	9.12	0	0.00	9.10	1	557	0.18%
2022/01/21	0	0.00	1	9.33	9.32	-1	549	-0.18%
2022/01/20	0	0.00	0	9.36	9.40	0	566	0.00%
2022/01/18	4	9.38	0	0.00	9.38	4	568	0.70%
2022/01/14	2	9.34	0	0.00	9.34	2	565	0.35%
2022/01/12	0	0.00	4	9.36	9.34	-4	563	-0.71%
2022/01/11	0	0.00	0.6	9.39	9.38	-0.6	563	-0.10%
2022/01/10	0.1	9.30	0	0.00	9.33	0.1	562	0.01%
2022/01/06	0.2	9.35	0.9	9.35	9.36	-0.7	555	-0.12%
2022/01/05	0	0.00	10	9.44	9.45	-10	548	-1.82%
2022/01/03	0	0.00	4	9.49	9.43	-4	552	-0.72%
2021/12/30	0	0.00	1	9.50	9.50	-1	550	-0.18%
2021/12/24	10	9.36	0	0.00	9.35	10	544	1.84%
2021/12/23	0	0.00	0.2	9.36	9.36	-0.2	541	-0.03%
2021/12/21	0	0.00	0.1	9.30	9.29	-0.1	533	-0.02%
2021/12/16	22	9.29	0	0.00	9.31	22	528	4.17%
2021/12/06	0	0.00	8	9.28	9.35	-8	549	-1.45%
2021/11/30	5	9.34	0	0.00	9.38	5	546	0.91%
2021/11/29	2	9.29	0	0.00	9.26	2	549	0.37%
2021/11/26	5	9.36	7	9.33	9.37	-2	555	-0.36%
2021/11/25	2	9.46	8	9.42	9.45	-6	557	-1.08%
2021/11/23	20	9.47	4	9.59	9.48	16	553	2.89%
2021/11/22	1	9.62	3	9.57	9.59	-2	548	-0.36%
2021/11/19	24	9.50	0	0.00	9.50	24	537	4.47%
2021/11/18	0	0.00	20	9.34	9.38	-20	509	-3.93%
2021/11/15	0	9.20	0.3	9.29	9.25	-0.3	526	-0.05%
2021/11/12	0	9.31	0	0.00	9.30	0	550	0.00%
2021/11/11	0	0.00	0.2	9.33	9.34	-0.2	576	-0.03%
2021/11/04	1	9.20	10	9.18	9.20	-9	597	-1.51%
2021/11/02	0.3	9.20	0	0.00	9.14	0.3	605	0.05%
2021/11/01	0	0.00	5	9.15	9.13	-5	609	-0.82%
2021/10/29	1	9.16	0	0.00	9.16	1	620	0.16%
2021/10/28	0	0.00	6	9.14	9.20	-6	625	-0.96%
2021/10/27	0.2	9.06	0	0.00	9.04	0.2	617	0.03%
2021/10/26	1	9.02	0	0.00	9.05	1	621	0.16%
2021/10/22	0	0.00	1	9.03	9.03	-1	641	-0.16%
2021/10/21	0.1	9.06	0	0.00	9.03	0.1	647	0.02%
2021/10/19	1.1	9.01	0	0.00	9.02	1.1	659	0.17%
2021/10/15	3	9.00	0	0.00	9.01	3	694	0.43%
2021/10/14	1	8.98	0	0.00	9.00	1	699	0.14%
2021/10/13	2	8.99	0	0.00	9.00	2	716	0.28%
2021/10/08	1	9.01	1	9.04	9.03	0	729	0.00%
2021/10/06	2	8.84	0	0.00	8.84	2	770	0.26%
2021/10/05	1	8.83	3	8.85	8.89	-2	787	-0.25%
2021/10/04	18	8.98	6	8.88	8.88	12	795	1.51%
2021/10/01	11	9.10	0	0.00	9.10	11	804	1.37%
2021/09/30	6	9.09	0	0.00	9.09	6	801	0.75%
2021/09/29	10	9.02	0	0.00	9.01	10	807	1.24%
2021/09/23	2.2	8.98	0.3	8.96	8.98	1.9	863	0.22%
2021/09/14	2	9.02	0	0.00	9.03	2	932	0.21%
2021/09/10	17	9.25	0	0.00	9.25	17	956	1.78%
2021/09/09	4	9.20	0	0.00	9.20	4	960	0.42%
2021/09/07	5	9.25	0	0.00	9.24	5	970	0.52%
2021/09/06	0	0.00	1	9.26	9.25	-1	976	-0.10%
2021/09/01	2	9.34	0	0.00	9.35	2	998	0.20%
2021/08/24	0.1	8.89	0	0.00	8.92	0.1	1,073	0.01%
2021/08/20	2.1	8.74	0	0.00	8.71	2.1	1,107	0.19%
2021/08/19	0	0.00	2	8.79	8.80	-2	1,105	-0.18%
2021/08/18	5	8.83	0	0.00	8.90	5	1,109	0.45%
2021/08/17	0	0.00	1	9.06	8.94	-1	1,115	-0.09%
2021/08/13	0.1	9.27	0	0.00	9.21	0.1	1,133	0.01%
2021/08/11	0.1	9.29	0	0.00	9.21	0.1	1,198	0.01%
2021/08/10	1	9.29	0	0.00	9.26	1	1,233	0.08%
2021/08/06	0.1	9.31	0	0.00	9.33	0.1	1,422	0.01%
2021/08/04	0.1	9.34	0	0.00	9.35	0.1	1,619	0.01%
2021/08/03	1.1	9.37	0	9.41	9.36	1.1	1,731	0.06%
2021/08/02	0.1	9.42	3	9.41	9.39	-2.9	1,885	-0.15%
2021/07/29	0.2	9.43	56	9.40	9.43	-55.8	2,021	-2.76%
2021/07/28	1	9.40	1	9.41	9.41	0	2,077	0.00%
2021/07/27	2.1	9.50	0	0.00	9.48	2.1	2,210	0.10%
2021/07/23	7	9.47	0	0.00	9.51	7	2,446	0.29%
2021/07/22	0	0.00	2	9.41	9.40	-2	2,572	-0.08%
2021/07/21	0.1	9.45	0	0.00	9.41	0.1	2,691	0.00%
2021/07/20	0	9.53	0	0.00	9.47	0	2,850	0.00%
2021/07/14	1	9.35	0	0.00	9.39	1	3,941	0.03%
2021/07/13	0	9.50	0	0.00	9.46	0	4,160	0.00%
2021/07/12	1	9.55	0	0.00	9.53	1	4,403	0.02%
2021/07/07	0	0.00	1	9.55	9.56	-1	4,464	-0.02%
2021/07/06	0	0.00	12	9.61	9.58	-12	4,510	-0.27%
2021/07/05	0	0.00	1	9.57	9.61	-1	4,519	-0.02%
2021/06/28	0	0.00	20	9.58	9.58	-20	4,600	-0.43%
2021/06/25	1	9.71	0	0.00	9.62	1	4,610	0.02%
2021/06/24	0	0.00	2	9.52	9.66	-2	4,619	-0.04%
2021/06/23	1	9.49	2	9.50	9.50	-1	4,616	-0.02%
2021/06/22	1	9.61	0	0.00	9.51	1	4,658	0.02%
2021/06/21	0	0.00	20	9.48	9.49	-20	4,662	-0.43%
2021/06/18	1	9.57	1	9.70	9.57	0	4,689	0.00%
2021/06/17	0	0.00	1	9.60	9.60	-1	4,706	-0.02%
2021/06/15	0	0.00	1	9.64	9.57	-1	4,846	-0.02%
2021/06/11	0	0.00	2	9.61	9.61	-2	4,879	-0.04%
2021/06/08	1	9.60	0	0.00	9.62	1	4,974	0.02%
2021/06/07	0	0.00	9	9.63	9.62	-9	5,030	-0.18%
2021/06/03	0	0.00	1	9.93	9.91	-1	5,100	-0.02%
2021/06/01	1	9.56	0	0.00	9.58	1	5,123	0.02%
2021/05/31	2	9.58	0	0.00	9.56	2	5,396	0.04%
2021/05/28	2	9.45	10	9.57	9.54	-8	5,393	-0.15%
2021/05/27	0.2	9.48	0	0.00	9.41	0.2	5,431	0.00%
2021/05/26	11	9.41	20	9.38	9.46	-9	5,534	-0.16%
2021/05/25	5	9.50	0	9.55	9.41	5	5,908	0.08%
2021/05/24	2	9.46	1	9.55	9.49	1	6,110	0.02%
2021/05/21	1	9.35	0	0.00	9.55	1	6,113	0.02%
2021/05/19	1	9.35	0	0.00	9.41	1	6,094	0.02%
2021/05/18	2	9.41	7	9.47	9.41	-5	6,074	-0.08%
2021/05/17	13	9.12	10	9.30	9.00	3	6,035	0.05%
2021/05/14	23	9.79	106	9.80	9.74	-83	5,927	-1.40%	大賣/
2021/05/13	6	9.86	1	9.92	9.90	5	5,845	0.09%
2021/05/12	17	10.10	23	10.67	10.05	-6	5,765	-0.10%
2021/05/11	140	11.52	10.5	11.43	11.00	129.5	5,645	2.29%	大買/鉅額交易
2021/05/10	44	11.54	50	11.50	11.45	-6	5,529	-0.11%
2021/05/07	1	11.10	3	11.15	11.10	-2	5,373	-0.04%
2021/05/06	0	0.00	4.2	11.21	11.20	-4.2	5,320	-0.08%
2021/05/05	10	10.60	5	11.03	10.90	5	5,233	0.10%
2021/05/04	2	10.80	4	10.63	10.70	-2	5,175	-0.04%
2021/05/03	23	11.31	7	11.12	11.05	16	5,033	0.32%
2021/04/29	53	11.61	62	11.52	11.35	-9	4,926	-0.18%
2021/04/28	4	11.48	33.5	11.42	11.45	-29.5	4,822	-0.61%
2021/04/27	31	11.25	35.6	11.26	11.25	-4.6	4,725	-0.10%
2021/04/26	67	11.40	128	11.40	11.35	-61	4,600	-1.33%	大賣/
2021/04/23	22	11.53	22.1	11.42	11.55	-0.1	4,437	0.00%
2021/04/22	56	11.53	38	11.40	11.10	18	4,143	0.43%
2021/04/21	24	11.07	22	11.06	11.10	2	3,722	0.05%
2021/04/20	10	10.95	10	10.95	10.90	0	3,497	0.00%
2021/04/19	37.4	10.90	57.2	10.79	10.95	-19.8	3,410	-0.58%
2021/04/16	107	10.51	101	10.62	10.75	6	3,198	0.19%	大買/大賣/
2021/04/15	11	10.30	2	10.30	10.30	9	2,957	0.30%
2021/04/13	0	0.00	7.2	10.38	10.30	-7.2	2,980	-0.24%
2021/04/12	0	10.25	1	10.20	10.30	-1	2,974	-0.03%
2021/04/09	0	0.00	12	10.20	10.20	-12	2,966	-0.40%
2021/04/08	20	10.26	6	10.25	10.30	14	3,328	0.42%
2021/04/07	1	10.10	0	0.00	10.20	1	3,315	0.03%
2021/04/06	4.1	10.20	0	0.00	10.15	4.1	3,339	0.12%
2021/03/31	1	10.35	4	10.40	10.30	-3	3,318	-0.09%
2021/03/30	59	10.40	28.4	10.30	10.30	30.6	3,293	0.93%
2021/03/29	12	10.39	0	0.00	10.35	12	3,289	0.36%
2021/03/26	0	0.00	20	10.35	10.35	-20	3,315	-0.60%
2021/03/25	58	10.50	58	10.40	10.25	0	3,311	0.00%
2021/03/24	0	10.55	0	0.00	10.25	0	3,338	0.00%
2021/03/23	0	0.00	2	10.30	10.30	-2	3,328	-0.06%
2021/03/22	0	10.55	0	0.00	10.40	0	3,312	0.00%
2021/03/19	8	10.61	0	0.00	10.50	8	3,298	0.24%
2021/03/18	0	10.55	3	10.40	10.40	-3	3,178	-0.09%
2021/03/17	0	0.00	1	10.35	10.40	-1	3,217	-0.03%
2021/03/16	2	10.30	1	10.30	10.30	1	3,209	0.03%
2021/03/15	1	10.40	0	0.00	10.35	1	3,204	0.03%
2021/03/12	3	10.32	0	0.00	10.30	3	3,256	0.09%
2021/03/11	23	10.49	19.8	10.50	10.40	3.2	3,220	0.10%
2021/03/10	0	0.00	1	10.50	10.40	-1	3,191	-0.03%
2021/03/09	19	10.63	21	10.56	10.45	-2	3,241	-0.06%
2021/03/08	3	10.47	21	10.36	10.35	-18	3,211	-0.56%
2021/03/05	0	10.50	0	0.00	10.50	0	3,246	0.00%
2021/03/04	42.3	10.59	93	10.70	10.65	-50.7	3,375	-1.50%
2021/03/03	0	10.55	3	10.38	10.35	-3	3,575	-0.08%
2021/03/02	32	10.65	37	10.51	10.30	-5	3,637	-0.14%
2021/02/26	8	10.69	4	10.64	10.60	4	3,747	0.11%
2021/02/25	81.1	10.91	131	10.88	10.85	-49.9	3,663	-1.36%	大賣/
2021/02/24	134.1	10.46	92	10.41	10.65	42.1	3,299	1.27%	大買/
2021/02/23	0	0.00	25	10.14	10.10	-25	3,080	-0.81%
2021/02/22	7	10.06	0	0.00	10.10	7	3,116	0.22%
2021/02/19	0.1	9.97	6	9.95	9.97	-5.9	3,095	-0.19%
2021/02/05	0	0.00	18	9.66	9.62	-18	3,165	-0.57%
2021/02/04	0	0.00	1	9.69	9.67	-1	3,216	-0.03%
2021/02/03	0	0.00	20	9.60	9.67	-20	3,473	-0.58%
2021/01/28	4	9.44	0.1	9.50	9.43	3.9	3,547	0.11%
2021/01/27	1	9.50	0	0.00	9.53	1	3,549	0.03%
2021/01/25	0	0.00	3	9.45	9.52	-3	3,576	-0.08%
2021/01/22	1	9.45	1	9.45	9.45	0	3,605	0.00%
2021/01/15	33	9.97	0	0.00	9.96	33	3,812	0.87%
2021/01/14	0	0.00	1	10.00	10.00	-1	3,833	-0.03%
2021/01/13	1	10.10	2.4	10.00	10.00	-1.4	3,888	-0.04%
2021/01/12	1	10.00	14	10.01	10.00	-13	3,965	-0.33%
2021/01/11	0	0.00	10	10.10	10.10	-10	4,192	-0.24%
2021/01/08	22	10.10	0	0.00	10.05	22	5,161	0.43%
2021/01/06	2	10.10	2	10.18	10.10	0	5,780	0.00%
2021/01/05	0	0.00	4	10.33	10.25	-4	5,838	-0.07%
2021/01/04	7	10.50	0	0.00	10.40	7	5,820	0.12%
2020/12/31	25.2	10.57	14	10.55	10.50	11.2	5,929	0.19%
2020/12/30	0	0.00	7	10.20	10.25	-7	5,579	-0.13%
2020/12/29	0	0.00	4	10.20	10.20	-4	5,719	-0.07%
2020/12/23	0	0.00	5	10.05	10.05	-5	5,657	-0.09%
2020/12/21	0	0.00	2	10.15	10.15	-2	5,779	-0.03%
2020/12/18	1	10.15	21	10.15	10.15	-20	5,896	-0.34%
2020/12/16	1	9.98	0	0.00	10.05	1	6,072	0.02%
2020/12/15	2	9.95	0	0.00	9.95	2	6,055	0.03%
2020/12/14	3	10.03	0	0.00	10.05	3	6,062	0.05%
2020/12/11	8	9.99	1.4	10.04	9.99	6.6	6,057	0.11%
2020/12/10	3.4	10.21	22	10.20	10.15	-18.6	6,012	-0.31%
2020/12/09	3	10.00	5	10.00	10.05	-2	6,034	-0.03%
2020/12/08	1	10.10	22	10.07	10.05	-21	6,112	-0.34%
2020/12/07	11	10.30	2	10.25	10.25	9	6,055	0.15%
2020/12/04	1	10.40	6	10.42	10.30	-5	6,025	-0.08%
2020/12/03	4	10.45	0	0.00	10.30	4	6,019	0.07%
2020/12/02	15	10.65	0	0.00	10.55	15	6,148	0.24%
2020/12/01	6	10.68	6	10.78	10.60	0	6,124	0.00%
2020/11/30	13	10.94	5	11.01	10.90	8	6,065	0.13%
2020/11/27	43	10.89	35	10.99	11.00	8	5,896	0.14%
2020/11/26	0	0.00	4	10.44	10.40	-4	5,402	-0.07%
2020/11/25	11	10.43	0	0.00	10.45	11	5,328	0.21%
2020/11/24	1	10.20	0	0.00	10.10	1	5,167	0.02%
2020/11/23	0	0.00	10	10.10	10.15	-10	5,138	-0.19%
2020/11/20	0	0.00	1	10.10	10.05	-1	5,154	-0.02%
2020/11/19	3	10.17	2	10.25	10.15	1	5,142	0.02%
2020/11/17	3	10.07	4	10.05	10.05	-1	5,061	-0.02%
2020/11/16	3	10.07	0	0.00	10.05	3	5,045	0.06%
2020/11/13	3	10.20	0	0.00	10.20	3	4,988	0.06%
2020/11/12	4	10.38	19	10.27	10.20	-15	4,968	-0.30%
2020/11/11	76	10.38	70	10.48	10.40	6	4,920	0.12%
2020/11/10	1	9.86	3	9.85	10.00	-2	4,658	-0.04%
2020/11/05	1	9.79	1	9.81	9.77	0	4,584	0.00%
2020/11/02	0	0.00	11	9.78	9.80	-11	4,555	-0.24%
2020/10/30	0	0.00	1	10.00	9.86	-1	4,534	-0.02%
2020/10/29	6	10.00	0	0.00	9.95	6	4,502	0.13%
2020/10/28	5	10.10	0	0.00	10.10	5	4,457	0.11%
2020/10/27	6	10.21	1	10.20	10.20	5	4,433	0.11%
2020/10/26	3	10.25	0	0.00	10.20	3	4,409	0.07%
2020/10/23	29	10.44	12	10.42	10.30	17	4,370	0.39%
2020/10/22	6	10.10	18	10.06	10.10	-12	4,215	-0.28%
2020/10/21	16	10.22	15	10.18	10.20	1	4,175	0.02%
2020/10/20	11	10.32	96	10.51	10.30	-85	4,114	-2.07%
2020/10/19	19	10.56	6	10.65	10.65	13	4,015	0.32%
2020/10/16	70	11.05	169	10.93	10.75	-99	3,759	-2.63%	大賣/
2020/10/15	171	10.49	225	10.45	10.45	-54	2,778	-1.94%	大買/大賣/
2020/10/14	62	10.26	154.5	10.28	10.10	-92.5	2,351	-3.93%	大賣/
2020/10/13	70	9.97	7	9.87	9.98	63	2,128	2.96%
2020/10/12	0	0.00	11	9.91	9.81	-11	2,067	-0.53%
2020/10/08	38	10.00	2.3	9.87	9.86	35.7	2,115	1.69%
2020/10/07	4	9.76	1	9.77	9.78	3	2,045	0.15%
2020/10/06	13	9.92	1	9.83	9.86	12	2,054	0.58%
2020/09/30	0	0.00	5	9.60	9.55	-5	1,920	-0.26%
2020/09/25	3	9.63	6	9.53	9.46	-3	1,973	-0.15%
2020/09/24	17	9.75	0	0.00	9.68	17	1,942	0.88%
2020/09/23	149.9	9.71	1	9.90	9.99	148.9	1,803	8.26%	大買/鉅額交易
2020/09/21	0	0.00	11	9.90	9.90	-11	1,643	-0.67%
2020/09/17	5	9.65	5	9.73	9.63	0	1,432	0.00%
2020/09/15	0	0.00	10	9.71	9.64	-10	1,489	-0.67%
2020/09/14	5	9.75	7	9.76	9.72	-2	1,512	-0.13%
2020/09/11	5	9.88	2	9.91	9.91	3	1,479	0.20%
2020/09/10	0	0.00	15	9.61	9.61	-15	1,484	-1.01%
2020/09/08	0	0.00	55	9.65	9.61	-55	1,483	-3.71%
2020/09/07	42	9.87	11	9.68	9.81	31	1,462	2.12%
2020/09/04	0	0.00	30	9.31	9.39	-30	1,279	-2.34%
2020/08/28	3	9.32	0	0.00	9.30	3	1,276	0.24%
2020/08/25	0	0.00	20	9.34	9.30	-20	1,242	-1.61%
2020/08/21	3	9.24	0	0.00	9.30	3	1,336	0.22%
2020/08/20	1	9.33	0	0.00	9.22	1	1,341	0.07%
2020/08/19	10	9.49	0	0.00	9.46	10	1,335	0.75%
2020/08/06	0	0.00	2	9.37	9.36	-2	1,340	-0.15%
2020/08/04	2	9.28	8.7	9.28	9.29	-6.7	1,342	-0.50%
2020/08/03	1	9.21	0	0.00	9.15	1	1,343	0.07%
2020/07/30	0	0.00	1	9.20	9.19	-1	1,346	-0.07%
2020/07/29	1	9.11	0	0.00	9.11	1	1,354	0.07%
2020/07/28	5	9.10	0	0.00	9.02	5	1,355	0.37%
2020/07/27	0	0.00	15	9.11	9.12	-15	1,361	-1.10%
2020/07/22	1	9.53	0	0.00	9.50	1	1,368	0.07%
2020/07/17	10	9.64	0	0.00	9.63	10	1,360	0.74%
2020/07/15	1	10.15	21	10.25	10.10	-20	1,296	-1.54%
2020/07/14	3	10.23	1	10.15	10.15	2	1,231	0.16%
2020/07/09	11	10.30	0	0.00	10.30	11	1,104	1.00%
2020/07/08	22	10.34	0	0.00	10.30	22	1,102	1.99%
2020/07/07	10	10.30	4	10.30	10.25	6	1,094	0.55%
2020/07/06	21	10.32	0	0.00	10.25	21	1,084	1.94%
2020/06/30	0	0.00	8	10.10	10.10	-8	1,074	-0.74%
2020/06/29	0	0.00	1	10.00	10.00	-1	1,083	-0.09%
2020/06/24	8	10.05	0	0.00	10.10	8	1,080	0.74%
2020/06/23	5	10.15	2	10.13	10.15	3	1,077	0.28%
2020/06/22	22	10.27	1	10.25	10.25	21	1,078	1.95%
2020/06/17	1	10.05	2	10.10	10.10	-1	987	-0.10%
2020/06/16	0	0.00	1	9.82	9.82	-1	884	-0.11%
2020/05/29	40	9.87	40	9.62	9.61	0	995	0.00%
2020/05/22	10	9.25	0	0.00	9.23	10	923	1.08%
2020/04/24	10	8.75	0	0.00	8.78	10	1,015	0.98%
2020/04/22	1	8.59	0	0.00	8.66	1	1,017	0.10%
2020/04/15	0	0.00	2	8.99	8.96	-2	1,057	-0.19%
2020/04/13	0	0.00	2	8.85	8.78	-2	1,062	-0.19%
2020/04/08	0	8.49	0	0.00	8.48	0	1,070	0.00%
2020/04/07	0	0.00	6	8.33	8.34	-6	1,079	-0.56%
2020/04/06	0	8.34	0	0.00	8.34	0	1,137	0.00%
2020/03/30	0	0.00	2	7.64	7.87	-2	1,116	-0.18%
2020/03/25	6	7.49	0	0.00	7.49	6	1,106	0.54%
2020/03/19	14	6.92	1	7.31	6.90	13	1,107	1.17%
2020/03/18	3	7.71	0	0.00	7.66	3	1,061	0.28%
2020/03/17	3	7.62	0	0.00	7.84	3	1,053	0.28%
2020/03/16	4	8.21	0	0.00	8.16	4	1,046	0.38%
2020/03/12	50	8.86	0	0.00	8.85	50	1,024	4.88%
2020/03/11	0	0.00	2	9.16	9.12	-2	1,016	-0.20%
2020/03/02	0	0.00	2	9.23	9.22	-2	1,064	-0.19%
2020/02/27	3	9.29	0	0.00	9.27	3	1,086	0.28%
2020/02/26	0	0.00	20	9.52	9.51	-20	1,069	-1.87%
2020/02/20	1	9.86	0	0.00	9.87	1	1,076	0.09%
2020/02/10	1	9.87	0	0.00	9.86	1	1,297	0.08%
2020/02/03	0.8	9.76	0	0.00	9.79	0.8	1,474	0.05%
2020/01/30	5	10.05	2	9.86	9.92	3	1,526	0.20%
2020/01/20	0	0.00	15	10.44	10.40	-15	1,491	-1.01%
2020/01/16	5	10.40	0	0.00	10.45	5	1,585	0.32%
2020/01/15	4	10.45	0	0.00	10.45	4	1,633	0.24%
2020/01/14	0	0.00	1	10.45	10.50	-1	1,699	-0.06%
2020/01/10	3	10.35	2	10.35	10.35	1	1,889	0.05%
2019/12/31	0	0.00	1	10.55	10.55	-1	2,517	-0.04%
2019/12/25	1	10.30	1	10.30	10.30	0	2,444	0.00%
2019/12/20	40	10.33	1	10.35	10.30	39	2,464	1.58%
2019/12/19	0	0.00	4	10.40	10.30	-4	2,464	-0.16%
2019/12/17	20	10.35	0	0.00	10.40	20	2,476	0.81%
2019/12/13	20	10.20	0	0.00	10.25	20	2,444	0.82%
2019/12/12	0	0.00	3	10.25	10.25	-3	2,440	-0.12%
2019/12/11	2	10.25	0	0.00	10.20	2	2,454	0.08%
2019/12/10	20	10.25	0	0.00	10.30	20	2,466	0.81%
2019/12/09	23	10.25	0	0.00	10.25	23	2,486	0.93%
2019/12/06	5	10.35	0	0.00	10.30	5	2,492	0.20%
2019/12/05	2	10.25	0	0.00	10.30	2	2,485	0.08%
2019/12/04	40	10.23	0	0.00	10.25	40	2,495	1.60%
2019/11/29	20	10.30	0	0.00	10.30	20	2,543	0.79%
2019/11/28	30	10.35	0	0.00	10.35	30	2,557	1.17%
2019/11/27	20	10.45	0	0.00	10.45	20	2,554	0.78%
2019/11/19	2	10.25	0	0.00	10.40	2	2,550	0.08%
2019/11/12	2	10.40	1	10.40	10.40	1	2,640	0.04%
2019/11/11	2	10.40	4	10.44	10.40	-2	2,670	-0.07%
2019/11/07	0	0.00	4	10.90	11.10	-4	2,810	-0.14%
2019/11/05	2	11.05	0	0.00	11.05	2	2,768	0.07%
2019/11/04	16	11.14	0	0.00	11.20	16	2,728	0.59%
2019/10/31	1	10.90	0	0.00	10.90	1	2,733	0.04%
2019/10/29	6	11.08	0	0.00	11.00	6	2,782	0.22%
2019/10/28	0	0.00	1	11.25	11.30	-1	2,752	-0.04%
2019/10/25	1	11.20	2	11.40	11.30	-1	2,717	-0.04%
2019/10/24	5	11.12	5	11.15	11.15	0	2,651	0.00%
2019/10/23	3	11.20	15	11.18	11.00	-12	2,615	-0.46%
2019/10/22	18	11.33	0	0.00	11.30	18	2,566	0.70%
2019/10/21	14	11.61	19	11.52	11.50	-5	2,494	-0.20%
2019/10/18	15	11.28	5	11.11	11.20	10	2,341	0.43%
2019/10/17	139	11.54	7	11.49	11.30	132	2,253	5.86%	大買/鉅額交易
2019/10/16	32	10.86	20	10.74	11.10	12	1,872	0.64%
2019/10/15	25	10.10	0	0.00	10.20	25	1,613	1.55%
2019/10/14	2	10.10	0	0.00	10.10	2	1,598	0.13%
2019/10/08	0	0.00	2	10.10	10.10	-2	1,581	-0.13%
2019/10/07	10	10.15	3	10.18	10.20	7	1,601	0.44%
2019/10/02	0	0.00	2	10.25	10.25	-2	1,591	-0.13%
2019/10/01	2	10.20	0	0.00	10.15	2	1,582	0.13%
2019/09/27	1	10.20	0	0.00	10.15	1	1,579	0.06%
2019/09/24	0	0.00	2	10.25	10.25	-2	1,595	-0.13%
2019/09/17	3	10.15	0	0.00	10.15	3	1,571	0.19%
2019/09/16	1	10.35	0	0.00	10.25	1	1,562	0.06%
2019/09/11	0	0.00	7	10.21	10.25	-7	1,542	-0.45%
2019/09/10	1	10.10	2	10.10	10.15	-1	1,563	-0.06%
2019/09/09	2	10.05	0	0.00	10.05	2	1,564	0.13%
2019/09/06	2	10.10	0	0.00	10.10	2	1,551	0.13%
2019/09/05	1	10.20	0	0.00	10.10	1	1,534	0.07%
2019/09/04	0	0.00	2	10.15	10.20	-2	1,498	-0.13%
2019/09/03	0	0.00	6	10.10	10.10	-6	1,483	-0.40%
2019/09/02	1	9.97	0	0.00	9.97	1	1,454	0.07%
2019/08/30	1	9.95	8	9.98	9.98	-7	1,435	-0.49%
2019/08/29	58	9.96	43	9.97	9.96	15	1,426	1.05%
2019/08/28	0	0.00	39	9.94	9.95	-39	1,414	-2.76%
2019/08/27	1	9.91	61	9.93	9.91	-60	1,407	-4.26%
2019/08/26	0	0.00	21	9.87	9.90	-21	1,406	-1.49%
2019/08/22	151	9.85	0	0.00	9.80	151	1,375	10.98%	大買/鉅額交易
2019/08/20	0	0.00	2	9.99	9.98	-2	1,345	-0.15%
2019/08/19	60	9.98	0	9.96	9.98	60	1,324	4.53%
2019/08/16	0	0.00	15	10.00	9.98	-15	1,282	-1.17%
2019/08/15	97	10.05	0	0.00	9.98	97	1,253	7.74%
2019/08/14	15	10.12	3	10.15	10.15	12	1,201	1.00%
2019/08/13	0	0.00	2	10.10	10.15	-2	1,132	-0.18%
2019/08/12	4	9.92	2	9.99	9.99	2	1,072	0.19%
2019/08/01	0	0.00	4	9.44	9.76	-4	805	-0.50%
2019/07/22	0	0.00	5	9.23	9.25	-5	702	-0.71%
2019/07/03	1	9.45	0	0.00	9.46	1	669	0.15%
2019/06/21	0	0.00	0	9.39	9.39	0	662	0.00%
2019/05/20	0.8	8.81	0	0.00	8.81	0.8	696	0.11%
2019/05/16	2	8.90	0	0.00	8.90	2	695	0.29%
2019/05/14	0	0.00	1	8.72	8.83	-1	691	-0.14%
2019/05/13	0	0.00	4	8.83	8.78	-4	689	-0.58%
2019/05/10	1	8.85	0	0.00	8.83	1	687	0.15%
2019/05/09	5	8.96	3	8.95	8.80	2	688	0.29%
2019/05/07	4	9.00	0	0.00	9.00	4	663	0.60%
2019/04/24	0	0.00	5	9.31	9.26	-5	628	-0.80%
2019/04/19	2	9.23	0	0.00	9.22	2	622	0.32%
2019/04/17	0	0.00	12	9.26	9.27	-12	614	-1.95%
2019/04/15	2	9.28	0	0.00	9.28	2	617	0.32%
2019/04/12	0	0.00	1	9.27	9.25	-1	631	-0.16%
2019/04/09	0	0.00	5	9.36	9.36	-5	622	-0.80%
2019/03/28	2	9.61	3	9.60	9.68	-1	620	-0.16%
2019/03/26	1	9.50	0	0.00	9.49	1	609	0.16%
2019/03/25	0	0.00	1	9.48	9.49	-1	612	-0.16%
2019/03/21	3	9.61	0	0.00	9.63	3	585	0.51%
2019/03/14	6	9.33	2	9.38	9.33	4	564	0.71%
2019/03/13	6	9.38	0	0.00	9.38	6	568	1.06%
2019/03/07	1	9.48	0	0.00	9.48	1	569	0.18%
2019/03/04	0	0.00	1	9.54	9.59	-1	568	-0.18%
2019/02/26	1	9.20	0	0.00	9.20	1	514	0.19%
2019/02/21	7	9.19	0	0.00	9.15	7	499	1.40%
2019/02/19	0	0.00	6	9.09	9.12	-6	494	-1.21%
2019/02/13	1	9.08	0	0.00	9.07	1	490	0.20%
2019/01/10	2	8.94	1	8.97	8.98	1	590	0.17%
2019/01/04	2	8.71	0	0.00	8.73	2	614	0.33%
2018/12/28	2	8.95	0	0.00	8.98	2	681	0.29%
2018/12/14	2	9.08	0	0.00	9.10	2	785	0.25%
2018/12/05	2	9.30	0	0.00	9.32	2	829	0.24%
2018/11/13	0	0.00	0	8.93	9.00	0	1,404	0.00%
2018/11/12	0	0.00	0	9.03	9.01	0	1,416	0.00%
2018/11/09	0	0.00	10	9.00	9.02	-10	1,426	-0.70%
2018/11/02	0.3	8.97	0	0.00	8.97	0.3	1,506	0.02%
2018/10/30	0	0.00	3	8.54	8.54	-3	1,534	-0.20%
2018/10/25	0	0.00	5	8.80	8.50	-5	1,542	-0.32%
2018/10/24	2	8.96	0	0.00	8.94	2	1,532	0.13%
2018/10/23	0	0.00	0	9.00	8.98	0	1,587	0.00%
2018/10/19	5	8.95	0	0.00	8.95	5	1,685	0.30%
2018/10/17	0	0.00	1	9.19	9.18	-1	1,749	-0.06%
2018/10/11	3	9.20	0	0.00	9.06	3	1,758	0.17%
2018/10/09	0	0.00	0.6	9.85	9.85	-0.6	1,706	-0.04%
2018/10/08	0	0.00	1	9.86	9.84	-1	1,717	-0.06%
2018/10/05	5	9.88	0	0.00	9.86	5	1,727	0.29%
2018/10/04	0	0.00	1	10.05	10.05	-1	1,696	-0.06%
2018/10/02	5	10.20	2	10.18	10.20	3	1,694	0.18%
2018/09/28	2	10.25	0	0.00	10.20	2	1,745	0.11%
2018/09/25	0	0.00	2	10.35	10.35	-2	1,770	-0.11%
2018/09/11	1	10.05	0	0.00	10.05	1	1,940	0.05%
2018/08/24	5	10.50	0	0.00	10.60	5	2,493	0.20%
2018/08/23	10	10.55	0	0.00	10.55	10	2,439	0.41%
2018/08/13	1	9.93	0	0.00	9.97	1	2,528	0.04%
2018/08/07	0	0.00	1	10.20	10.30	-1	2,687	-0.04%
2018/08/03	0	0.00	1	10.10	10.15	-1	2,768	-0.03%
2018/07/27	1	10.65	15	10.60	10.65	-14	2,953	-0.47%
2018/07/26	0	0.00	2	10.70	10.65	-2	2,966	-0.07%
2018/07/20	4	10.28	0	0.00	10.25	4	3,558	0.11%
2018/07/19	0	0.00	5	10.35	10.30	-5	3,763	-0.13%
2018/07/11	0	0.00	1	10.10	10.10	-1	4,782	-0.02%
2018/07/10	1	10.15	0	0.00	10.10	1	4,915	0.02%
2018/06/29	1	10.45	0	0.00	10.40	1	8,979	0.01%
2018/06/28	0	0.00	1	10.45	10.45	-1	9,090	-0.01%
2018/06/26	0.5	10.50	4	10.55	10.50	-3.5	9,647	-0.04%
2018/06/25	0	0.00	1	10.80	10.80	-1	9,640	-0.01%
2018/06/14	2	11.30	7	11.15	11.15	-5	9,690	-0.05%
2018/06/13	37	11.49	23	11.33	11.35	14	9,701	0.14%
2018/06/12	10	11.25	17	11.01	11.25	-7	9,525	-0.07%
2018/06/08	7	11.01	0	0.00	10.95	7	9,617	0.07%
2018/06/06	0	0.00	5	11.05	11.05	-5	9,577	-0.05%
2018/06/04	11	11.08	10	11.15	11.05	1	9,525	0.01%
2018/06/01	6	11.19	0	0.00	11.15	6	9,475	0.06%
2018/05/31	0	0.00	1	10.85	10.85	-1	9,308	-0.01%
2018/05/24	0.6	10.95	0	0.00	10.95	0.6	9,252	0.01%
2018/05/23	1	10.90	2	10.85	10.85	-1	9,209	-0.01%
2018/05/21	0	0.00	10	10.95	11.00	-10	9,159	-0.11%
2018/05/17	0	0.00	1	10.80	10.80	-1	9,018	-0.01%
2018/05/15	0	0.00	6	11.00	10.95	-6	8,977	-0.07%
2018/05/14	10	10.80	16	10.85	10.90	-6	8,997	-0.07%
2018/05/11	10	11.00	0	0.00	10.90	10	8,946	0.11%
2018/05/10	2	10.95	2	10.88	10.90	0	8,910	0.00%
2018/05/09	25	11.15	0	0.00	11.05	25	8,852	0.28%
2018/05/08	0	0.00	2	10.88	10.85	-2	8,773	-0.02%
2018/05/07	25	10.92	3	10.95	10.90	22	8,755	0.25%
2018/05/03	16	10.91	0	0.00	11.00	16	8,689	0.18%
2018/05/02	13	11.07	14	11.10	11.10	-1	8,659	-0.01%
2018/04/30	0	0.00	3	12.10	12.15	-3	8,483	-0.04%
2018/04/27	2	12.00	0	0.00	12.00	2	8,504	0.02%
2018/04/26	15	12.28	10	12.40	11.85	5	8,423	0.06%
2018/04/25	0	0.00	10	11.97	12.30	-10	8,080	-0.12%
2018/04/24	3	11.25	18	11.50	11.20	-15	7,880	-0.19%
2018/04/23	0	0.00	1	11.90	11.90	-1	7,809	-0.01%
2018/04/20	12	12.40	5	12.32	12.15	7	7,768	0.09%
2018/04/19	1	12.65	41	12.50	12.45	-40	7,673	-0.52%
2018/04/18	2	13.10	1	12.90	12.35	1	7,623	0.01%
2018/04/17	0	0.00	16	12.45	12.60	-16	7,368	-0.22%
2018/04/16	10	12.00	21	11.98	11.95	-11	7,029	-0.16%
2018/04/13	3	12.22	5	11.90	11.90	-2	6,955	-0.03%
2018/04/12	12	12.44	11	12.55	12.45	1	6,994	0.01%
2018/04/11	24	12.66	22	12.64	13.00	2	6,810	0.03%
2018/04/10	94	12.80	136	12.87	12.50	-42	6,590	-0.64%	大賣/
2018/04/09	46	14.17	82	14.03	13.85	-36	6,116	-0.59%
2018/04/03	115	14.07	142	14.02	14.30	-27	5,598	-0.48%	大買/大賣/
2018/04/02	188	13.83	59	13.76	13.80	129	5,013	2.57%	大買/鉅額交易
2018/03/31	0	0.00	8	12.85	12.85	-8	3,455	-0.23%
2018/03/30	4	11.65	14.6	11.69	11.70	-10.6	3,372	-0.31%
2018/03/29	10	10.65	0	0.00	10.65	10	2,960	0.34%
2018/03/28	0	0.00	1	10.45	10.40	-1	2,865	-0.03%
2018/03/27	0	0.00	8	10.49	10.40	-8	2,828	-0.28%
2018/03/22	5	10.35	65	10.41	10.35	-60	2,660	-2.26%
2018/03/20	9	10.31	0	0.00	10.30	9	2,580	0.35%
2018/03/19	5	10.43	3	10.35	10.40	2	2,540	0.08%
2018/03/16	3	10.30	10	10.35	10.30	-7	2,447	-0.29%
2018/03/15	0	0.00	1	10.40	10.35	-1	2,400	-0.04%
2018/03/14	20	10.25	2	10.25	10.35	18	2,271	0.79%
2018/03/13	1	10.10	2	10.00	10.10	-1	2,181	-0.05%
2018/03/12	0	0.00	6	9.99	9.96	-6	2,123	-0.28%
2018/03/09	0	0.00	4	9.97	9.95	-4	2,123	-0.19%
2018/03/05	0	0.00	2	9.87	9.90	-2	2,117	-0.09%
2018/03/01	3	10.07	0	0.00	10.00	3	2,098	0.14%
2018/02/27	1	9.84	0	0.00	9.78	1	2,036	0.05%
2018/02/26	0	0.00	1	9.83	9.84	-1	2,030	-0.05%
2018/02/22	0	0.00	0	9.61	9.61	0	2,028	0.00%
2018/02/07	1	9.58	0	0.00	9.53	1	2,008	0.05%
2018/02/06	11	9.62	0	0.00	9.45	11	2,000	0.55%
2018/02/05	2	9.85	0	0.00	9.90	2	1,978	0.10%
2018/01/31	2	9.96	0	0.00	10.00	2	1,955	0.10%
2018/01/30	2	10.05	0	0.00	10.05	2	1,941	0.10%
2018/01/29	1	10.10	0	0.00	10.10	1	1,931	0.05%
2018/01/25	10	10.30	0	0.00	10.15	10	1,892	0.53%
2018/01/23	28	10.28	6	10.33	10.30	22	1,824	1.21%
2018/01/22	0	0.00	30	10.10	10.05	-30	1,736	-1.73%
2018/01/17	2	10.15	0	0.00	10.15	2	1,704	0.12%
2018/01/15	0	0.00	10	10.30	10.25	-10	1,649	-0.61%
2018/01/12	3	10.25	0	0.00	10.25	3	1,639	0.18%
2018/01/10	0	0.00	5	10.31	10.35	-5	1,682	-0.30%
2018/01/08	52	10.34	9	10.19	10.30	43	1,562	2.75%
2018/01/05	5	9.85	0	0.00	9.86	5	1,316	0.38%
2018/01/04	1	9.87	0	0.00	9.85	1	1,296	0.08%
2018/01/03	10	10.05	0	0.00	9.92	10	1,260	0.79%