日盛金 (5820)-日盛-信義券商分點個股進出

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

日盛金

(5820)

股價
11.70
漲跌
--
漲幅
0.00%
成交量
0張
產業
上櫃
211人加入追蹤

立即追蹤
本地時間:14:35

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

日盛金 (5820)籌碼相關－日盛-信義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-信義券商分點個股進出
日盛-信義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
2022/10/20	0	0.00	2	11.65	11.65	-2	5,859	-0.03%
2022/09/26	0	0.00	0	11.55	11.60	0	4,771	0.00%
2022/09/22	0	0.00	1	11.55	11.60	-1	4,373	-0.02%
2022/09/12	1	11.40	0	0.00	11.45	1	2,157	0.05%
2022/08/24	0	0.00	0.8	11.45	11.50	-0.8	1,908	-0.04%
2022/08/22	1	11.45	0	0.00	11.45	1	2,132	0.05%
2022/08/01	0	0.00	1.2	11.49	11.50	-1.2	1,591	-0.08%
2022/07/28	0	0.00	0	11.45	11.50	0	1,605	0.00%
2022/07/11	0	0.00	0	11.60	11.50	0	1,401	0.00%
2022/06/21	0	0.00	0.4	12.20	12.20	-0.4	803	-0.05%
2022/06/13	0	0.00	9.8	12.15	12.20	-9.8	790	-1.24%
2022/06/09	1	12.25	0	0.00	12.20	1	779	0.13%
2022/06/08	10	12.28	0	0.00	12.20	10	743	1.35%
2022/06/06	0	0.00	1.7	12.25	12.30	-1.7	664	-0.25%
2022/05/20	0	0.00	3	12.35	12.40	-3	436	-0.69%
2022/05/19	0.3	12.35	0	0.00	12.35	0.3	440	0.07%
2022/05/18	0	0.00	1	12.35	12.40	-1	444	-0.22%
2022/05/09	0	0.00	59	12.35	12.35	-59	409	-14.42%
2022/05/06	0	0.00	25	12.35	12.40	-25	410	-6.10%
2022/04/15	0	0.00	0	12.35	12.35	0	501	-0.01%
2022/04/14	0	0.00	3	12.40	12.35	-3	504	-0.59%
2022/04/12	0	0.00	2	12.40	12.40	-2	505	-0.40%
2022/04/08	0	0.00	2	12.40	12.45	-2	509	-0.39%
2022/04/07	0.2	12.35	0	0.00	12.40	0.2	514	0.04%
2022/03/30	0	0.00	13.4	12.40	12.40	-13.4	513	-2.62%
2022/03/29	0	0.00	3	12.40	12.45	-3	509	-0.59%
2022/03/24	0.4	12.35	0	0.00	12.40	0.4	505	0.08%
2022/03/22	0	12.40	0	0.00	12.40	0	514	0.00%
2022/03/15	0	0.00	3.3	12.35	12.35	-3.3	518	-0.63%
2022/03/08	0	0.00	10	12.35	12.35	-10	506	-1.98%
2022/03/03	0.5	12.35	0	0.00	12.35	0.5	514	0.10%
2022/03/02	0	0.00	1	12.35	12.35	-1	514	-0.19%
2022/02/22	0	0.00	1	12.35	12.40	-1	518	-0.19%
2022/02/21	0	0.00	2	12.35	12.35	-2	524	-0.38%
2022/02/17	0.7	12.35	0	0.00	12.35	0.7	539	0.13%
2022/02/16	0.3	12.35	0	0.00	12.40	0.3	547	0.05%
2022/02/15	0.1	12.35	0	0.00	12.40	0.1	549	0.02%
2022/02/11	0	0.00	1	12.40	12.45	-1	579	-0.17%
2022/02/10	0	0.00	2	12.35	12.40	-2	572	-0.35%
2022/02/09	0	0.00	0	12.35	12.35	0	581	-0.01%
2022/02/08	1	12.40	0	0.00	12.35	1	597	0.17%
2022/01/24	1	12.40	0	0.00	12.35	1	689	0.14%
2022/01/21	1	12.40	0	0.00	12.35	1	781	0.13%
2022/01/18	0	0.00	4	12.35	12.40	-4	1,000	-0.40%
2022/01/17	0	0.00	0.4	12.35	12.40	-0.4	1,020	-0.04%
2022/01/13	1	12.40	14	12.40	12.40	-13	1,025	-1.27%
2022/01/12	0.7	12.35	2	12.35	12.35	-1.4	1,003	-0.14%
2022/01/11	0.7	12.35	0	0.00	12.35	0.7	996	0.07%
2022/01/10	0.7	12.35	10	12.40	12.35	-9.3	991	-0.94%
2022/01/07	0	0.00	0.3	12.30	12.35	-0.3	1,007	-0.03%
2022/01/03	0.7	12.35	0	0.00	12.35	0.7	1,065	0.07%
2021/12/30	0.9	12.35	0.3	12.30	12.35	0.6	1,073	0.05%
2021/12/29	1.8	12.35	0	0.00	12.40	1.8	1,084	0.16%
2021/12/28	1.3	12.35	0	0.00	12.35	1.3	1,089	0.12%
2021/12/27	0.8	12.35	0	0.00	12.35	0.8	1,093	0.07%
2021/12/24	0.8	12.35	0	0.00	12.35	0.8	1,110	0.07%
2021/12/23	1.2	12.35	0	0.00	12.40	1.2	1,118	0.11%
2021/12/22	0.6	12.35	8	12.35	12.35	-7.4	1,135	-0.65%
2021/12/21	1.5	12.35	0	0.00	12.35	1.5	1,154	0.13%
2021/12/20	1.7	12.33	0	0.00	12.35	1.7	1,172	0.15%
2021/12/17	1.5	12.37	0	0.00	12.40	1.5	1,181	0.13%
2021/12/16	1	12.35	0	0.00	12.35	1	1,196	0.08%
2021/12/15	1	12.40	0	0.00	12.35	1	1,279	0.08%
2021/12/13	0	0.00	0	12.30	12.35	0	1,334	0.00%
2021/12/10	1	12.40	0	0.00	12.35	1	1,350	0.07%
2021/12/09	1	12.40	0	0.00	12.35	1	1,383	0.07%
2021/12/07	1	12.40	0	0.00	12.40	1	1,448	0.07%
2021/11/25	0	0.00	0.3	12.35	12.35	-0.3	1,845	-0.01%
2021/11/24	0.1	12.30	0	0.00	12.35	0.1	2,019	0.00%
2021/11/19	0	0.00	0.1	12.35	12.40	-0.1	2,785	0.00%
2021/11/18	1	12.40	1	12.40	12.35	0	2,795	0.00%
2021/11/17	0	0.00	12.3	12.35	12.35	-12.3	2,792	-0.44%
2021/11/12	0	0.00	10	12.35	12.35	-10	2,808	-0.36%
2021/11/10	1	12.35	0	0.00	12.35	1	2,837	0.04%
2021/11/09	3	12.35	0.8	12.30	12.30	2.2	2,830	0.08%
2021/11/08	0	0.00	1	12.35	12.30	-1	2,848	-0.04%
2021/11/05	0	0.00	1	12.40	12.35	-1	2,850	-0.04%
2021/11/04	0.2	12.90	0	0.00	12.95	0.2	2,847	0.01%
2021/11/03	0	0.00	20	13.00	12.95	-20	2,813	-0.71%
2021/11/02	0	0.00	9.8	12.95	12.95	-9.8	2,773	-0.35%
2021/11/01	1	13.00	0.8	12.95	13.00	0.2	2,750	0.01%
2021/10/29	0	0.00	122.1	12.99	13.00	-122.1	2,723	-4.48%	大賣/鉅額交易
2021/10/28	0	0.00	110.8	12.95	12.95	-110.8	2,634	-4.21%	大賣/鉅額交易
2021/10/27	0	0.00	2	12.95	12.90	-2	2,437	-0.08%
2021/10/26	0	0.00	2	12.95	12.95	-2	2,428	-0.08%
2021/10/25	0	0.00	7	12.95	12.90	-7	2,424	-0.29%
2021/10/22	0	0.00	2	12.95	12.90	-2	2,411	-0.08%
2021/10/21	0	0.00	22	12.90	12.90	-22	2,415	-0.91%
2021/10/20	0	0.00	2	12.95	12.90	-2	2,425	-0.08%
2021/10/19	0	0.00	0.8	12.87	12.90	-0.8	2,496	-0.03%
2021/10/18	0	0.00	8	12.90	12.90	-8	2,490	-0.32%
2021/10/14	0	0.00	6	12.90	12.90	-6	2,485	-0.24%
2021/10/13	0	0.00	3.7	12.92	12.90	-3.7	2,481	-0.15%
2021/10/08	0	0.00	2	12.90	12.90	-2	2,477	-0.08%
2021/10/07	0.3	12.90	0	0.00	12.90	0.3	2,458	0.01%
2021/10/06	0	0.00	0.5	12.90	12.90	-0.5	2,454	-0.02%
2021/10/04	0	0.00	7	12.91	12.95	-7	2,438	-0.29%
2021/10/01	0	0.00	4	12.90	12.90	-4	2,432	-0.16%
2021/09/30	0	0.00	4	12.90	12.90	-4	2,425	-0.17%
2021/09/29	0	0.00	11	12.95	12.90	-11	2,424	-0.45%
2021/09/28	0	0.00	11	12.91	12.90	-11	2,425	-0.45%
2021/09/27	0	0.00	9	12.90	12.90	-9	2,411	-0.37%
2021/09/24	0	0.00	11	12.90	12.90	-11	2,403	-0.46%
2021/09/23	0.2	12.85	30	12.90	12.90	-29.9	2,401	-1.24%
2021/09/22	0.2	12.85	37	12.94	12.90	-36.9	2,391	-1.54%
2021/09/17	1.2	12.94	55	12.91	12.90	-53.9	2,306	-2.33%
2021/09/16	0	0.00	18	12.90	12.95	-18	2,259	-0.80%
2021/09/15	0	0.00	31.3	12.90	12.90	-31.3	2,249	-1.39%
2021/09/14	18	12.90	23	12.91	12.95	-5	2,235	-0.22%
2021/09/13	0	0.00	23	12.92	12.90	-23	2,205	-1.04%
2021/09/10	0	0.00	15	12.90	12.90	-15	2,157	-0.70%
2021/09/09	0	0.00	15.5	12.91	12.90	-15.5	2,150	-0.72%
2021/09/08	0	0.00	21.6	12.90	12.90	-21.6	2,121	-1.02%
2021/09/07	2	12.95	148.7	12.90	12.90	-146.7	2,163	-6.78%	大賣/鉅額交易
2021/09/06	0	0.00	85.3	12.90	12.90	-85.3	2,144	-3.98%
2021/09/03	0	0.00	19.5	12.90	12.90	-19.5	2,092	-0.93%
2021/09/02	0	0.00	15.3	12.91	12.90	-15.3	2,143	-0.72%
2021/09/01	0	0.00	43.3	12.93	12.90	-43.3	2,086	-2.08%
2021/08/31	2	12.95	68.5	12.91	12.90	-66.5	2,168	-3.06%
2021/08/30	0	0.00	172.5	12.92	12.95	-172.5	2,127	-8.11%	大賣/鉅額交易
2021/08/27	0	0.00	143.9	12.90	12.90	-143.9	2,016	-7.14%	大賣/鉅額交易
2021/08/26	1.8	12.79	1,226	12.86	12.90	-1,224.2	1,848	-66.22%	大賣/鉅額交易
2021/08/25	0	0.00	2	12.95	12.90	-2	1,319	-0.15%
2021/08/24	0	0.00	8	12.95	12.90	-8	1,319	-0.61%
2021/08/23	0	0.00	5	12.95	12.90	-5	1,353	-0.37%
2021/08/20	0	0.00	11	12.95	12.95	-11	1,421	-0.77%
2021/08/18	0	0.00	0.1	12.90	12.90	-0.1	1,574	0.00%
2021/08/17	0	0.00	16.2	12.95	12.90	-16.2	1,568	-1.03%
2021/08/16	0	0.00	0.1	12.90	12.90	-0.1	1,548	-0.01%
2021/08/13	0	0.00	11	12.90	12.90	-11	1,606	-0.68%
2021/08/12	0	0.00	57	12.94	12.90	-57	1,580	-3.61%
2021/08/11	1	12.95	0.3	12.90	12.90	0.7	1,596	0.05%
2021/08/10	0	0.00	21	12.95	12.90	-21	1,711	-1.23%
2021/08/09	0	0.00	5	12.95	12.95	-5	1,781	-0.28%
2021/08/06	0	0.00	1	13.00	12.95	-1	1,919	-0.05%
2021/08/03	0	0.00	1	12.95	12.95	-1	2,103	-0.05%
2021/07/28	0	0.00	10	12.95	12.95	-10	2,214	-0.45%
2021/07/23	0	0.00	2	12.95	12.95	-2	2,342	-0.09%
2021/07/21	0	0.00	1	12.90	12.90	-1	2,375	-0.04%
2021/07/15	0	0.00	0.4	12.85	12.90	-0.4	2,546	-0.01%
2021/07/06	0	0.00	1	12.90	12.90	-1	2,982	-0.03%
2021/07/01	0	0.00	0.2	12.90	12.90	-0.2	3,153	-0.01%
2021/06/30	0	0.00	1	12.90	12.95	-1	3,184	-0.03%
2021/06/25	0	0.00	1	12.90	12.90	-1	3,586	-0.03%
2021/06/24	1	12.95	0	0.00	12.95	1	3,895	0.03%
2021/06/22	0	0.00	2	12.90	12.85	-2	4,095	-0.05%
2021/06/15	0	0.00	1	12.90	12.95	-1	4,552	-0.02%
2021/06/09	0	0.00	1	12.85	12.90	-1	4,857	-0.02%
2021/06/04	0.7	12.85	3	12.95	12.90	-2.3	5,052	-0.04%
2021/06/03	0	0.00	0	12.85	12.90	0	5,019	0.00%
2021/06/02	0	0.00	5	12.90	12.95	-5	5,058	-0.10%
2021/05/28	0	0.00	1	12.85	12.90	-1	5,088	-0.02%
2021/05/18	0	0.00	101	12.90	12.90	-101	5,242	-1.93%	大賣/鉅額交易
2021/05/17	0	0.00	9	12.85	12.85	-9	5,157	-0.17%
2021/05/14	0	0.00	100	12.88	12.90	-100	5,104	-1.96%
2021/05/13	0	0.00	5	12.85	12.90	-5	5,009	-0.10%
2021/05/12	0	0.00	51	12.85	12.85	-51	5,026	-1.01%
2021/05/11	0	0.00	46	12.85	12.85	-46	4,981	-0.92%
2021/05/10	0	0.00	50.6	12.85	12.90	-50.6	4,955	-1.02%
2021/05/05	0	0.00	1	12.85	12.85	-1	4,965	-0.02%
2021/05/04	1	12.90	0	0.00	12.85	1	5,007	0.02%
2021/04/29	0	0.00	1	12.90	12.90	-1	5,008	-0.02%
2021/04/27	0	0.00	6	12.95	12.90	-6	5,047	-0.12%
2021/04/26	0	0.00	1	12.85	12.85	-1	5,006	-0.02%
2021/04/23	0	0.00	35	12.82	12.85	-35	5,014	-0.70%
2021/04/22	0	0.00	14.4	12.84	12.80	-14.4	5,022	-0.29%
2021/04/21	0	0.00	0.5	12.75	12.80	-0.5	5,025	-0.01%
2021/04/20	1	12.80	0	0.00	12.80	1	5,092	0.02%
2021/04/19	0.9	12.80	1	12.80	12.80	-0.1	5,132	0.00%
2021/04/16	0	0.00	6	12.80	12.85	-6	5,111	-0.12%
2021/04/15	0	0.00	24	12.76	12.80	-24	5,055	-0.47%
2021/04/14	1	12.75	1	12.75	12.80	0	5,120	0.00%
2021/04/13	0	0.00	23.5	12.80	12.80	-23.5	5,288	-0.45%
2021/04/12	0	0.00	5.6	12.75	12.80	-5.6	5,282	-0.11%
2021/04/09	0	0.00	11	12.73	12.75	-11	5,240	-0.21%
2021/04/08	0	0.00	4	12.70	12.75	-4	5,235	-0.08%
2021/04/07	0	0.00	7	12.66	12.70	-7	5,232	-0.13%
2021/04/06	0	0.00	4	12.70	12.70	-4	5,344	-0.07%
2021/04/01	0	0.00	1.5	12.68	12.65	-1.5	5,421	-0.03%
2021/03/31	6	12.67	0.5	12.70	12.65	5.5	5,474	0.10%
2021/03/30	0	0.00	9	12.65	12.80	-9	5,561	-0.16%
2021/03/29	10	12.70	9	12.65	12.65	1	5,541	0.02%
2021/03/26	0	0.00	0.7	12.70	12.70	-0.7	6,246	-0.01%
2021/03/25	8	12.77	1	12.75	12.75	7	6,169	0.11%
2021/03/24	5	12.80	5	12.79	12.75	0	6,201	0.00%
2021/03/23	2	12.23	3	12.32	12.40	-1	6,060	-0.02%
2021/03/19	1	12.20	1	12.30	12.30	0	6,183	0.00%
2021/03/18	0	0.00	0.4	12.25	12.35	-0.4	6,281	-0.01%
2021/03/17	5	12.30	0.2	12.35	12.35	4.8	6,212	0.08%
2021/03/16	3	12.33	63	12.40	12.35	-60	6,125	-0.98%
2021/03/15	0	0.00	0.5	12.45	12.45	-0.5	5,963	-0.01%
2021/03/12	5	12.50	2	12.50	12.50	3	5,906	0.05%
2021/03/11	2	12.35	4.3	12.42	12.55	-2.3	5,897	-0.04%
2021/03/10	0	0.00	0.7	12.45	12.50	-0.7	5,618	-0.01%
2021/03/08	6	12.48	4	12.45	12.50	2	5,585	0.04%
2021/03/04	0	0.00	0.4	12.45	12.50	-0.4	5,551	-0.01%
2021/03/03	1	12.50	0	0.00	12.50	1	5,499	0.02%
2021/03/02	1	12.50	0	0.00	12.50	1	5,451	0.02%
2021/02/25	1	12.55	2	12.55	12.55	-1	5,340	-0.02%
2021/02/24	0	0.00	2	12.10	12.10	-2	5,218	-0.04%
2021/02/17	0	0.00	5	12.10	12.15	-5	5,030	-0.10%
2021/02/03	1	12.10	0	0.00	12.10	1	4,958	0.02%
2021/02/02	2	12.05	0	0.00	12.10	2	4,918	0.04%
2021/01/27	4	12.23	89	12.12	12.30	-85	4,782	-1.78%
2021/01/26	0	0.00	220	12.22	12.30	-220	4,760	-4.62%	大賣/鉅額交易
2021/01/25	0	0.00	202	12.22	12.25	-202	4,722	-4.28%	大賣/鉅額交易
2021/01/19	1	12.30	2.9	12.28	12.30	-1.9	4,554	-0.04%
2021/01/15	0	0.00	3	12.32	12.15	-3	4,490	-0.07%
2021/01/14	0	0.00	1	12.20	12.35	-1	4,439	-0.02%
2021/01/12	1	12.55	0	12.50	12.40	1	4,316	0.02%
2021/01/08	0	0.00	0.4	12.50	12.55	-0.4	4,269	-0.01%
2021/01/06	0	0.00	0	12.60	12.65	0	4,107	0.00%
2021/01/05	0	0.00	7	12.60	12.60	-7	3,903	-0.18%
2021/01/04	0	0.00	2	12.55	12.60	-2	3,866	-0.05%
2020/12/31	5	12.60	0	0.00	12.60	5	3,821	0.13%
2020/12/30	1	12.60	0	0.00	12.60	1	3,836	0.03%
2020/12/29	0	0.00	4	12.66	12.70	-4	3,753	-0.11%
2020/12/28	0	0.00	10	12.60	12.65	-10	3,612	-0.28%
2020/12/25	0	0.00	4.4	12.54	12.55	-4.4	3,533	-0.13%
2020/12/24	0	0.00	23	12.61	12.60	-23	3,441	-0.67%
2020/12/23	5	12.65	1.8	12.68	12.65	3.2	3,311	0.10%
2020/12/22	62	12.72	70.2	12.75	12.70	-8.1	3,064	-0.27%
2020/12/21	0	0.00	1	12.00	12.00	-1	2,107	-0.05%
2020/12/17	0	0.00	2	10.85	10.90	-2	2,024	-0.10%
2020/12/16	0	0.00	10	10.65	10.70	-10	1,951	-0.51%
2020/12/15	60	10.54	2	10.60	10.70	58	1,891	3.07%
2020/12/14	13	10.82	17	10.69	10.85	-4	1,798	-0.22%
2020/12/10	2	10.10	0	0.00	10.05	2	1,608	0.12%
2020/12/09	2.1	10.15	0	0.00	10.10	2.1	1,598	0.13%
2020/12/08	2	10.20	0.3	10.30	10.20	1.7	1,622	0.10%
2020/12/04	0	0.00	0.2	10.35	10.40	-0.2	1,648	-0.01%
2020/12/03	0	0.00	1	10.25	10.30	-1	1,650	-0.06%
2020/12/02	0	0.00	0.1	10.25	10.35	-0.1	1,673	-0.01%
2020/11/30	1	10.30	0.4	10.30	10.30	0.6	1,732	0.03%
2020/11/25	0	0.00	0.1	10.35	10.35	-0.1	2,214	0.00%
2020/11/23	0	0.00	3	10.35	10.40	-3	2,251	-0.13%
2020/11/18	0	0.00	2	10.45	10.50	-2	2,274	-0.09%
2020/11/13	1	10.45	0	0.00	10.45	1	2,353	0.04%
2020/11/11	0	0.00	20	10.55	10.50	-20	2,548	-0.78%
2020/11/09	2	10.45	0	0.00	10.40	2	3,090	0.06%
2020/11/03	0	0.00	0.4	10.35	10.40	-0.4	3,677	-0.01%
2020/11/02	3	10.38	0	0.00	10.35	3	3,737	0.08%
2020/10/29	2	10.75	1	10.70	10.75	1	3,972	0.03%
2020/10/26	1	10.75	0.3	10.71	10.80	0.7	4,446	0.02%
2020/10/21	0	0.00	1	10.80	10.70	-1	5,058	-0.02%
2020/10/20	0	0.00	35	10.75	10.80	-35	5,298	-0.66%
2020/10/19	0.8	10.75	0	0.00	10.80	0.8	5,509	0.01%
2020/10/08	0	0.00	1	10.80	10.75	-1	6,294	-0.02%
2020/10/07	1	10.65	10	10.70	10.70	-9	6,332	-0.14%
2020/09/30	0	0.00	2.4	10.94	11.00	-2.4	6,490	-0.04%
2020/09/25	10	10.60	2	10.60	10.55	8	6,655	0.12%
2020/09/24	2	10.53	0	0.00	10.55	2	6,631	0.03%
2020/09/23	0	0.00	0.8	10.65	10.65	-0.8	6,581	-0.01%
2020/09/22	2	10.73	0	0.00	10.70	2	6,553	0.03%
2020/09/16	0	0.00	3	10.85	10.90	-3	6,455	-0.05%
2020/09/11	9	11.00	7	11.10	11.00	2	6,435	0.03%
2020/09/10	20	10.94	1	10.90	10.95	19	6,387	0.30%
2020/09/09	0	0.00	3	10.65	10.70	-3	6,345	-0.05%
2020/09/07	0	0.00	2	10.65	10.65	-2	6,348	-0.03%
2020/09/04	5	10.45	1	10.45	10.55	4	6,349	0.06%
2020/09/03	7.3	10.55	0	0.00	10.55	7.3	6,329	0.12%
2020/09/02	13	10.99	1	10.95	10.60	12	6,285	0.19%
2020/09/01	4	11.40	5.1	11.40	11.40	-1.1	6,035	-0.02%
2020/08/31	0	0.00	11	10.24	10.40	-11	5,887	-0.19%
2020/08/28	0	0.00	1	10.10	10.15	-1	5,831	-0.02%
2020/08/20	1	10.05	0	0.00	10.05	1	5,756	0.02%
2020/08/19	0	0.00	5	10.10	10.15	-5	5,700	-0.09%
2020/08/18	0	0.00	7	10.10	10.10	-7	5,688	-0.12%
2020/08/14	95	10.60	2.8	10.55	10.55	92.2	5,494	1.68%
2020/08/13	0	0.00	0.5	10.55	10.60	-0.5	5,215	-0.01%
2020/08/12	0	0.00	0	10.55	10.55	0	4,938	0.00%
2020/08/10	0	0.00	5	10.60	10.55	-5	4,621	-0.11%
2020/08/07	3	10.60	0	0.00	10.55	3	4,435	0.07%
2020/08/05	5	10.60	2	10.60	10.55	3	4,313	0.07%
2020/07/30	0	0.00	1.2	10.67	10.55	-1.2	3,756	-0.03%
2020/07/28	6	10.55	6	10.59	10.50	0	3,469	0.00%
2020/07/27	1	10.55	16	10.71	10.55	-15	3,334	-0.45%
2020/07/24	0	0.00	20	10.56	10.55	-20	3,028	-0.66%
2020/07/23	0	0.00	1	10.50	10.50	-1	2,792	-0.04%
2020/07/21	0	0.00	1	10.45	10.45	-1	2,373	-0.04%
2020/07/20	0	0.00	13	10.45	10.40	-13	2,227	-0.58%
2020/07/16	0	0.00	10	10.40	10.35	-10	1,874	-0.53%
2020/07/15	0	0.00	6	10.23	10.30	-6	1,811	-0.33%
2020/07/10	0	0.00	6.8	10.14	10.15	-6.8	1,742	-0.39%
2020/07/09	0	0.00	350	10.27	10.40	-350	1,702	-20.56%	大賣/鉅額交易
2020/07/08	2	9.99	1,227	10.04	10.15	-1,225	1,589	-77.09%	大賣/鉅額交易
2020/07/07	12	9.89	2.1	9.95	9.95	9.9	1,486	0.67%
2020/07/06	30	9.77	7	9.71	9.80	23	1,426	1.61%
2020/07/03	1	9.65	0	0.00	9.69	1	1,435	0.07%
2020/07/02	0	0.00	2	9.63	9.64	-2	1,445	-0.14%
2020/06/29	0	0.00	6	9.69	9.65	-6	1,470	-0.41%
2020/06/22	0	0.00	10	9.69	9.74	-10	1,539	-0.65%
2020/06/19	0	0.00	1	9.61	9.77	-1	1,618	-0.06%
2020/06/18	0	0.00	0.2	9.59	9.62	-0.2	1,638	-0.01%
2020/06/17	2	9.59	0	0.00	9.60	2	1,660	0.12%
2020/06/12	14	9.47	5	9.61	9.68	9	1,801	0.50%
2020/06/11	0	0.00	2	9.68	9.61	-2	1,834	-0.11%
2020/06/09	2	9.66	2	9.73	9.73	0	1,905	0.00%
2020/06/08	0	0.00	2	9.53	9.60	-2	1,958	-0.10%
2020/06/04	0	0.00	1	9.54	9.50	-1	1,984	-0.05%
2020/06/03	2	9.40	3	9.45	9.45	-1	2,011	-0.05%
2020/06/02	0	0.00	5	9.37	9.37	-5	2,004	-0.25%
2020/06/01	0	0.00	1	9.34	9.34	-1	2,001	-0.05%
2020/05/29	1	9.27	0	0.00	9.27	1	1,999	0.05%
2020/05/25	0	0.00	8	9.25	9.30	-8	2,114	-0.38%
2020/05/19	0	0.00	2	9.28	9.30	-2	2,172	-0.09%
2020/05/14	0	0.00	1	9.38	9.30	-1	2,194	-0.05%
2020/05/11	0	0.00	0	9.35	9.35	0	2,216	0.00%
2020/05/08	6	9.20	0	0.00	9.21	6	2,219	0.27%
2020/05/07	1	9.18	5	9.20	9.28	-4	2,225	-0.18%
2020/05/06	1	9.20	0	0.00	9.20	1	2,226	0.04%
2020/05/05	2	9.27	0	0.00	9.27	2	2,239	0.09%
2020/04/30	12	9.38	0	0.00	9.43	12	2,265	0.53%
2020/04/27	0	0.00	9	9.40	9.40	-9	2,416	-0.37%
2020/04/22	1	9.09	0	0.00	9.17	1	2,479	0.04%
2020/04/21	16	9.23	0	0.00	9.21	16	2,508	0.64%
2020/04/20	2	9.27	0	0.00	9.32	2	2,548	0.08%
2020/04/17	1	9.36	0	0.00	9.33	1	2,598	0.04%
2020/04/16	0	0.00	5.6	9.33	9.32	-5.6	2,648	-0.21%
2020/04/15	0	0.00	2	9.40	9.39	-2	2,681	-0.07%
2020/04/14	5	9.30	1	9.32	9.37	4	2,688	0.15%
2020/04/13	0	0.00	6	9.29	9.27	-6	2,708	-0.22%
2020/04/10	0	0.00	16	9.37	9.43	-16	2,734	-0.59%
2020/04/09	0	0.00	1	9.35	9.43	-1	2,764	-0.04%
2020/04/07	1	8.87	0	0.00	8.90	1	2,747	0.04%
2020/04/01	0	0.00	2	8.83	8.90	-2	2,754	-0.07%
2020/03/31	0	0.00	7	8.77	8.82	-7	2,762	-0.25%
2020/03/30	0	8.76	9	8.56	8.76	-9	2,769	-0.32%
2020/03/27	1	8.73	47.4	8.69	8.73	-46.4	2,809	-1.65%
2020/03/26	7	8.51	0	0.00	8.57	7	2,786	0.25%
2020/03/25	12	8.48	0	8.62	8.60	12	2,778	0.43%
2020/03/24	2	8.42	10	8.40	8.40	-8	2,713	-0.29%
2020/03/23	2.2	8.14	5	8.14	8.17	-2.8	2,698	-0.10%
2020/03/20	0	8.51	1	8.44	8.49	-1	2,700	-0.04%
2020/03/19	6	7.92	23.3	7.86	7.85	-17.3	2,658	-0.65%
2020/03/17	5.1	8.63	14	8.64	8.60	-8.9	2,598	-0.34%
2020/03/16	0	0.00	13	8.80	8.82	-13	2,539	-0.51%
2020/03/13	3	8.66	0	0.00	9.00	3	2,487	0.12%
2020/03/12	11	9.39	20	9.40	9.31	-9	2,426	-0.37%
2020/03/11	5	9.75	0	0.00	9.70	5	2,378	0.21%
2020/03/10	3	9.74	11	9.72	9.75	-8	2,383	-0.34%
2020/03/09	1	9.84	0	0.00	9.84	1	2,367	0.04%
2020/03/05	16	9.96	4	9.96	9.97	12	2,363	0.51%
2020/03/04	1	9.87	0	0.00	9.96	1	2,395	0.04%
2020/03/03	0	0.00	12	9.93	9.94	-12	2,410	-0.50%
2020/03/02	5	9.81	0	0.00	9.78	5	2,433	0.21%
2020/02/27	1	9.96	2.5	9.98	9.98	-1.5	2,414	-0.06%
2020/02/25	0	0.00	1	9.92	9.99	-1	2,424	-0.04%
2020/02/24	11	10.00	0.8	10.00	10.00	10.2	2,418	0.42%
2020/02/21	0	0.00	5	10.10	10.05	-5	2,421	-0.21%
2020/02/20	0	0.00	1	10.05	10.10	-1	2,421	-0.04%
2020/02/19	2.1	10.05	0	0.00	10.05	2.1	2,418	0.09%
2020/02/18	0	0.00	1	10.05	10.05	-1	2,426	-0.04%
2020/02/17	0.7	10.00	0	0.00	10.05	0.7	2,419	0.03%
2020/02/13	13	10.00	0.9	10.00	10.00	12.1	2,425	0.50%
2020/02/12	0	0.00	1	10.05	10.05	-1	2,417	-0.04%
2020/02/11	0	0.00	2	10.00	10.00	-2	2,413	-0.08%
2020/02/10	0	0.00	1	9.93	9.95	-1	2,435	-0.04%
2020/02/07	3	9.99	0	0.00	9.99	3	2,463	0.12%
2020/02/06	0	0.00	2	10.00	10.05	-2	2,470	-0.08%
2020/02/04	0	0.00	7	9.94	9.97	-7	2,452	-0.29%
2020/02/03	2	9.88	0	0.00	9.96	2	2,427	0.08%
2020/01/31	2	10.03	0	0.00	10.00	2	2,380	0.08%
2020/01/30	8	9.78	17	9.91	9.89	-9	2,342	-0.38%
2020/01/20	10	10.25	11	10.26	10.20	-1	2,253	-0.04%
2020/01/17	0.2	10.05	7	10.06	10.10	-6.8	2,215	-0.31%
2020/01/16	0	0.00	1	10.05	10.05	-1	2,187	-0.05%
2020/01/15	0	0.00	22.4	10.00	10.05	-22.4	2,197	-1.02%
2020/01/14	0	0.00	26	9.97	9.98	-26	2,164	-1.20%
2020/01/13	0	0.00	14	9.99	10.05	-14	2,121	-0.66%
2020/01/10	0.2	9.96	7	10.00	10.00	-6.8	2,064	-0.33%
2020/01/09	0	0.00	19	9.88	9.91	-19	2,006	-0.95%
2020/01/08	0	0.00	30	9.85	9.83	-30	1,970	-1.52%
2020/01/07	0	0.00	11	9.83	9.86	-11	1,945	-0.57%
2020/01/06	0	0.00	16	9.80	9.83	-16	1,920	-0.83%
2020/01/03	0	0.00	41	9.81	9.83	-41	1,884	-2.18%
2020/01/02	0	0.00	6.3	9.79	9.79	-6.3	1,848	-0.34%
2019/12/31	0	0.00	8	9.77	9.75	-8	1,824	-0.44%
2019/12/30	0	0.00	9	9.78	9.77	-9	1,808	-0.50%
2019/12/27	0	0.00	22	9.77	9.78	-22	1,800	-1.22%
2019/12/26	0	0.00	20	9.74	9.75	-20	1,792	-1.12%
2019/12/25	0	0.00	18	9.70	9.70	-18	1,785	-1.01%
2019/12/24	8	9.68	80	9.68	9.70	-72	1,765	-4.08%
2019/12/20	10	9.80	50	9.80	9.79	-40	1,726	-2.32%
2019/12/19	0	0.00	1	9.82	9.80	-1	1,735	-0.06%
2019/12/17	0	0.00	16	9.77	9.79	-16	1,734	-0.92%
2019/12/16	0	0.00	4	9.73	9.74	-4	1,728	-0.23%
2019/12/13	50	9.72	0	0.00	9.73	50	1,730	2.89%
2019/12/12	2	9.70	1	9.73	9.70	1	1,719	0.06%
2019/12/11	2	9.67	0	0.00	9.68	2	1,713	0.12%
2019/12/09	1	9.63	0	0.00	9.65	1	1,725	0.06%
2019/12/06	10	9.60	1	9.65	9.60	9	1,726	0.52%
2019/12/05	2	9.63	0	0.00	9.63	2	1,712	0.12%
2019/12/03	10	9.60	0	0.00	9.68	10	1,680	0.60%
2019/12/02	5	9.60	0	0.00	9.62	5	1,666	0.30%
2019/11/29	0	0.00	5	9.66	9.63	-5	1,642	-0.30%
2019/11/28	6	9.70	0	0.00	9.70	6	1,609	0.37%
2019/11/27	7	9.75	0	0.00	9.76	7	1,602	0.44%
2019/11/25	1	9.73	1	9.73	9.75	0	1,530	0.00%
2019/11/22	28	9.79	0	0.00	9.75	28	1,534	1.83%
2019/11/18	0	0.00	17.3	9.71	9.71	-17.3	1,505	-1.15%
2019/11/15	2	9.70	0	0.00	9.71	2	1,503	0.13%
2019/11/14	0	0.00	1.4	9.65	9.65	-1.4	1,505	-0.09%
2019/11/11	20	9.65	0	0.00	9.66	20	1,551	1.29%
2019/11/08	0	0.00	10	9.75	9.75	-10	1,550	-0.64%
2019/11/06	2	9.80	0	0.00	9.77	2	1,715	0.12%
2019/11/05	0	0.00	1	9.70	9.68	-1	1,708	-0.06%
2019/11/04	1	9.61	0	0.00	9.65	1	1,787	0.06%
2019/11/01	12	9.56	0.1	9.60	9.58	11.9	1,827	0.65%
2019/10/30	0	0.00	0.3	9.57	9.56	-0.3	1,904	-0.01%
2019/10/29	7	9.54	0	0.00	9.53	7	1,909	0.37%
2019/10/28	3	9.56	1.6	9.58	9.59	1.4	1,929	0.07%
2019/10/25	0.1	9.69	0	0.00	9.64	0.1	1,941	0.00%
2019/10/23	0	0.00	1	9.80	9.77	-1	1,946	-0.05%
2019/10/17	1	9.64	0	0.00	9.62	1	1,946	0.05%
2019/10/16	4	9.60	0	0.00	9.60	4	1,953	0.20%
2019/10/15	2	9.61	0	0.00	9.60	2	1,949	0.10%
2019/10/14	0.2	9.63	0	0.00	9.63	0.2	1,973	0.01%
2019/10/09	8	9.57	0	0.00	9.55	8	1,970	0.41%
2019/10/08	2	9.61	0	0.00	9.61	2	1,991	0.10%
2019/10/03	2	9.66	4	9.66	9.64	-2	2,034	-0.10%
2019/10/02	2	9.76	0.7	9.76	9.73	1.3	2,038	0.06%
2019/10/01	2	9.83	0	0.00	9.82	2	2,031	0.10%
2019/09/27	1	9.90	1	9.90	9.88	0	2,029	0.00%
2019/09/26	0	0.00	15.1	9.88	9.99	-15.1	2,036	-0.74%
2019/09/25	4	9.90	0	0.00	9.89	4	2,034	0.20%
2019/09/24	1	10.05	0	0.00	9.98	1	2,035	0.05%
2019/09/23	2	10.05	7	10.02	10.05	-5	2,047	-0.24%
2019/09/19	0	0.00	0	9.89	9.89	0	2,018	0.00%
2019/09/18	1	9.74	0	0.00	9.83	1	2,012	0.05%
2019/09/17	5	9.65	2.4	9.68	9.69	2.6	2,008	0.13%
2019/09/16	1	9.66	0	0.00	9.66	1	2,012	0.05%
2019/09/12	1	9.56	0	0.00	9.55	1	2,023	0.05%
2019/09/09	1	9.42	0	0.00	9.53	1	2,051	0.05%
2019/09/06	2	9.43	0	0.00	9.43	2	2,048	0.10%
2019/09/05	0	0.00	1	9.41	9.42	-1	2,070	-0.05%
2019/09/04	2	9.40	0	0.00	9.39	2	2,144	0.09%
2019/09/03	3	9.39	0.8	9.40	9.40	2.2	2,220	0.10%
2019/09/02	3	9.33	0	0.00	9.35	3	2,324	0.13%
2019/08/30	0	0.00	2	9.30	9.30	-2	2,391	-0.08%
2019/08/29	0	0.00	1	9.29	9.29	-1	2,413	-0.04%
2019/08/22	3	9.55	0	0.00	9.57	3	2,594	0.12%
2019/08/20	0	0.00	0.5	9.53	9.51	-0.5	2,708	-0.02%
2019/08/19	0	0.00	2	9.33	9.35	-2	2,736	-0.07%
2019/08/16	3	9.23	0	0.00	9.26	3	2,794	0.11%
2019/08/15	3	9.23	2	9.29	9.24	1	2,828	0.04%
2019/08/12	4	9.61	0	0.00	9.51	4	2,962	0.14%
2019/08/08	16	10.50	0	0.00	10.50	16	2,828	0.57%
2019/08/07	2	10.35	0	0.00	10.40	2	2,824	0.07%
2019/08/06	25	10.25	0	0.00	10.30	25	2,849	0.88%
2019/08/05	12	10.46	0	0.00	10.45	12	2,799	0.43%
2019/08/02	7	10.58	1	10.55	10.55	6	2,918	0.21%
2019/08/01	3	10.65	0	0.00	10.65	3	2,997	0.10%
2019/07/31	1	10.75	0	0.00	10.75	1	3,039	0.03%
2019/07/29	0	0.00	10.2	10.80	10.75	-10.2	3,264	-0.31%
2019/07/26	3	10.67	8	10.70	10.70	-5	3,381	-0.15%
2019/07/25	0	0.00	1	10.70	10.70	-1	3,475	-0.03%
2019/07/16	12	10.65	0	0.00	10.65	12	4,001	0.30%
2019/07/15	12	10.70	5	10.70	10.75	7	3,991	0.18%
2019/07/12	0	0.00	13.5	10.75	10.70	-13.5	4,006	-0.34%
2019/07/11	0.2	10.60	2	10.60	10.60	-1.8	4,008	-0.04%
2019/07/09	1	10.60	0	0.00	10.60	1	4,015	0.02%
2019/07/08	2	10.65	5	10.65	10.65	-3	4,004	-0.07%
2019/07/03	25.2	10.70	0	0.00	10.65	25.2	4,141	0.61%
2019/07/02	6	10.70	4	10.70	10.75	2	4,149	0.05%
2019/07/01	0	0.00	1	10.75	10.75	-1	4,132	-0.02%
2019/06/28	1	10.75	3	10.73	10.75	-2	4,123	-0.05%
2019/06/27	2	10.65	0	0.00	10.65	2	4,083	0.05%
2019/06/26	0	0.00	1	10.70	10.65	-1	4,066	-0.02%
2019/06/25	1.3	10.66	5	10.70	10.70	-3.7	4,055	-0.09%
2019/06/24	8	10.70	0	0.00	10.70	8	4,042	0.20%
2019/06/21	1	10.65	0	0.00	10.70	1	4,025	0.02%
2019/06/20	8	10.70	11.4	10.65	10.65	-3.4	4,019	-0.08%
2019/06/19	0	0.00	10	10.65	10.65	-10	3,994	-0.25%
2019/06/17	0	0.00	1	10.60	10.60	-1	3,968	-0.03%
2019/06/13	1	10.60	8	10.65	10.65	-7	3,988	-0.18%
2019/06/12	2.4	10.56	6	10.60	10.55	-3.6	3,967	-0.09%
2019/06/11	20.6	10.90	0	0.00	10.80	20.6	3,909	0.53%
2019/06/06	0	0.00	3	10.98	11.00	-3	3,727	-0.08%
2019/06/05	1	10.90	0	0.00	10.85	1	3,663	0.03%
2019/06/04	0	0.00	230.4	10.80	10.80	-230.4	3,621	-6.36%	大賣/鉅額交易
2019/06/03	15	10.57	6	10.58	10.70	9	3,550	0.25%
2019/05/31	15	10.70	18	10.65	10.65	-3	3,511	-0.09%
2019/05/30	10	10.60	0	0.00	10.60	10	3,471	0.29%
2019/05/29	10	10.65	3	10.65	10.65	7	3,454	0.20%
2019/05/28	1	10.30	0	0.00	10.85	1	3,395	0.03%
2019/05/23	4.4	10.45	3	10.50	10.45	1.4	3,231	0.04%
2019/05/22	0	0.00	1	10.50	10.55	-1	3,175	-0.03%
2019/05/21	0	0.00	12	10.50	10.50	-12	3,136	-0.38%
2019/05/20	0	0.00	12	10.46	10.45	-12	3,090	-0.39%
2019/05/17	0	0.00	48	10.25	10.25	-48	2,962	-1.62%
2019/05/15	0	0.00	1	10.20	10.25	-1	2,898	-0.03%
2019/05/14	2.6	10.08	0	0.00	10.10	2.6	2,862	0.09%
2019/05/13	1	10.20	6	10.15	10.15	-5	2,835	-0.18%
2019/05/10	0	0.00	6	10.25	10.15	-6	2,881	-0.21%
2019/05/09	5	10.25	5.5	10.34	10.25	-0.5	2,700	-0.02%
2019/05/08	3	10.25	3	10.25	10.25	0	2,580	0.00%
2019/05/07	1	10.20	19	10.20	10.25	-18	2,500	-0.72%
2019/05/06	20	9.99	20	10.07	10.10	0	2,388	0.00%
2019/05/03	10	10.05	48	10.02	10.05	-38	2,234	-1.70%
2019/05/02	76	9.95	40.5	9.93	9.96	35.5	2,090	1.70%
2019/04/30	16	9.82	14	9.80	9.82	2	1,978	0.10%
2019/04/29	0	0.00	6	9.81	9.81	-6	1,882	-0.32%
2019/04/26	6	9.68	218	9.63	9.70	-212	1,718	-12.34%	大賣/鉅額交易
2019/04/25	11	9.12	20	9.10	9.11	-9	1,433	-0.63%
2019/04/23	1	9.10	0	0.00	9.12	1	1,416	0.07%
2019/04/22	2	9.14	2	9.13	9.13	0	1,403	0.00%
2019/04/19	3	9.12	0	0.00	9.16	3	1,392	0.22%
2019/04/16	3	9.17	32	9.15	9.14	-29	1,326	-2.19%
2019/04/15	12	9.19	13	9.20	9.19	-1	1,307	-0.08%
2019/04/12	2	9.20	2	9.20	9.20	0	1,295	0.00%
2019/04/11	13	9.25	3	9.23	9.21	10	1,290	0.78%
2019/04/10	0	0.00	6	9.29	9.28	-6	1,257	-0.48%
2019/04/09	53	9.34	214	9.32	9.35	-161	1,247	-12.91%	大賣/鉅額交易
2019/04/02	2.3	9.47	0	0.00	9.45	2.3	1,152	0.20%
2019/03/29	0	0.00	2	9.50	9.51	-2	1,139	-0.18%
2019/03/28	1	9.51	2	9.50	9.50	-1	1,148	-0.09%
2019/03/26	3	9.54	0	0.00	9.53	3	1,150	0.26%
2019/03/18	0	0.00	2	9.52	9.52	-2	1,165	-0.17%
2019/03/13	1	9.43	3	9.40	9.42	-2	1,138	-0.18%
2019/03/12	0	0.00	3	9.34	9.36	-3	1,131	-0.27%
2019/03/04	0	0.00	18	9.39	9.40	-18	1,144	-1.57%
2019/02/26	0	0.00	1	9.41	9.36	-1	1,132	-0.09%
2019/02/22	0	0.00	5	9.36	9.34	-5	1,114	-0.45%
2019/02/20	0	0.00	1	9.40	9.39	-1	1,106	-0.09%
2019/02/12	19	9.41	0	0.00	9.40	19	1,104	1.72%
2019/02/11	2	9.32	9	9.37	9.58	-7	1,076	-0.65%
2019/01/29	2	9.03	0	0.00	9.04	2	989	0.20%
2019/01/18	0	0.00	1	8.97	9.01	-1	1,013	-0.10%
2019/01/15	1	8.89	1	8.89	8.91	0	1,030	0.00%
2018/12/28	1	8.61	44.5	8.54	8.64	-43.5	1,244	-3.49%
2018/12/26	2	8.64	0	0.00	8.64	2	1,249	0.16%
2018/12/21	2	8.83	0	0.00	8.80	2	1,286	0.16%
2018/12/18	2	8.80	0	0.00	8.76	2	1,343	0.15%
2018/12/17	0	0.00	2	8.95	8.95	-2	1,399	-0.14%
2018/12/13	0.8	8.99	0	0.00	8.98	0.8	1,443	0.06%
2018/12/12	0	0.00	0.6	8.95	8.95	-0.6	1,445	-0.04%
2018/12/07	0	0.00	0.1	9.04	9.05	-0.1	1,437	0.00%
2018/11/30	1	9.04	0	0.00	8.90	1	1,488	0.07%
2018/11/29	1	9.05	0	0.00	9.08	1	1,476	0.07%
2018/11/28	0	0.00	0.3	9.04	9.08	-0.3	1,474	-0.02%
2018/11/27	1	8.98	0	0.00	9.00	1	1,493	0.07%
2018/11/26	2	9.01	1	9.02	9.04	1	1,492	0.07%
2018/11/21	2	9.03	0	0.00	9.05	2	1,496	0.13%
2018/11/20	0	0.00	2	9.09	9.06	-2	1,491	-0.13%
2018/11/19	1.4	9.08	0	0.00	9.10	1.4	1,490	0.10%
2018/11/16	0	0.00	1	9.13	9.11	-1	1,502	-0.07%
2018/11/05	1	9.00	0	0.00	9.00	1	2,107	0.05%
2018/11/02	0	0.00	0.3	9.08	9.08	-0.3	2,179	-0.01%
2018/10/31	1	8.97	0	0.00	8.97	1	2,355	0.04%
2018/10/26	0	0.00	0.4	8.94	8.94	-0.4	2,610	-0.02%
2018/10/25	1	8.94	0	0.00	8.91	1	2,632	0.04%
2018/10/23	2	9.10	0	0.00	9.10	2	2,725	0.07%
2018/10/18	2	9.11	0	0.00	9.02	2	2,876	0.07%
2018/10/17	3	9.17	0	0.00	9.20	3	2,840	0.11%
2018/10/15	2	9.17	0	0.00	9.15	2	2,814	0.07%
2018/10/12	1	9.28	0	0.00	9.26	1	2,792	0.04%
2018/10/11	3	9.17	1	9.25	9.16	2	2,783	0.07%
2018/10/09	2	9.45	0	0.00	9.47	2	2,730	0.07%
2018/10/08	6	9.46	0	0.00	9.47	6	2,732	0.22%
2018/10/05	1	9.62	0	0.00	9.47	1	2,729	0.04%
2018/09/25	0	0.00	1	9.96	9.96	-1	2,676	-0.04%
2018/09/21	0	0.00	21	9.91	9.96	-21	2,655	-0.79%
2018/09/19	0	0.00	4	9.55	9.55	-4	2,551	-0.16%
2018/09/13	0	0.00	1	9.37	9.42	-1	2,594	-0.04%
2018/09/10	2	9.18	0	0.00	9.18	2	2,629	0.08%
2018/09/06	10	9.29	0	0.00	9.33	10	2,677	0.37%
2018/09/03	2	9.39	1	9.46	9.44	1	2,737	0.04%
2018/08/31	2	9.42	0	0.00	9.42	2	2,736	0.07%
2018/08/28	0	0.00	12	9.38	9.40	-12	2,804	-0.43%
2018/08/24	0	0.00	1	9.35	9.35	-1	2,814	-0.04%
2018/08/23	1	9.45	0	0.00	9.44	1	2,839	0.04%
2018/08/22	13	9.47	1	9.49	9.45	12	2,856	0.42%
2018/08/21	0	0.00	10	9.43	9.44	-10	2,838	-0.35%
2018/08/20	1	9.24	0	0.00	9.33	1	2,860	0.03%
2018/08/16	1	9.10	10	9.20	9.17	-9	2,862	-0.31%
2018/08/15	1	9.35	0	0.00	9.30	1	2,863	0.03%
2018/08/13	5	9.49	0	0.00	9.48	5	2,844	0.18%
2018/08/10	0	0.00	14	10.19	10.20	-14	2,675	-0.52%
2018/08/09	0	0.00	0.2	10.05	10.10	-0.2	2,466	-0.01%
2018/08/08	0	0.00	10	10.18	10.15	-10	2,419	-0.41%
2018/08/07	0	0.00	21	10.14	10.20	-21	2,366	-0.89%
2018/08/06	0	0.00	14	10.12	10.05	-14	2,284	-0.61%
2018/08/03	8	9.96	0	0.00	9.97	8	2,232	0.36%
2018/07/31	5	9.72	0	0.00	9.68	5	2,096	0.24%
2018/07/30	0	0.00	12	9.72	9.70	-12	2,078	-0.58%
2018/07/27	14	9.57	13	9.58	9.58	1	2,027	0.05%
2018/07/26	0	0.00	3	9.41	9.45	-3	2,003	-0.15%
2018/07/25	0	0.00	2	9.22	9.25	-2	2,059	-0.10%
2018/07/23	1	9.13	0	0.00	9.12	1	2,160	0.05%
2018/07/16	1	9.10	0	0.00	9.12	1	2,233	0.04%
2018/07/12	2	9.08	0	0.00	9.08	2	2,252	0.09%
2018/07/11	1.7	9.06	0	0.00	9.06	1.7	2,269	0.08%
2018/07/10	4	9.08	0	0.00	9.09	4	2,271	0.18%
2018/07/06	0	0.00	1	8.95	8.95	-1	2,292	-0.04%
2018/07/05	1	9.00	0	0.00	8.98	1	2,280	0.04%
2018/06/29	0	0.00	1	9.12	9.12	-1	2,294	-0.04%
2018/06/28	1	9.08	0	0.00	9.10	1	2,293	0.04%
2018/06/27	1	9.15	0	0.00	9.12	1	2,278	0.04%
2018/06/25	0	0.00	25	9.31	9.30	-25	2,230	-1.12%
2018/06/22	1	9.30	4	9.32	9.31	-3	2,224	-0.13%
2018/06/21	0	0.00	8	9.30	9.27	-8	2,218	-0.36%
2018/06/14	1.5	9.21	0	0.00	9.27	1.5	2,207	0.07%
2018/06/12	0	0.00	1	9.25	9.26	-1	2,548	-0.04%
2018/06/11	4	9.25	0	0.00	9.23	4	2,708	0.15%
2018/06/07	2	9.24	0	0.00	9.23	2	2,901	0.07%
2018/06/06	1.6	9.14	55	9.15	9.19	-53.4	2,933	-1.82%
2018/06/05	3	9.09	0	0.00	9.11	3	2,939	0.10%
2018/06/04	0	0.00	0.2	9.06	9.09	-0.2	2,949	-0.01%
2018/06/01	1	9.04	0	0.00	9.06	1	2,964	0.03%
2018/05/31	1	9.05	0	0.00	9.06	1	2,992	0.03%
2018/05/30	1	9.05	0	0.00	9.09	1	3,030	0.03%
2018/05/28	3.3	9.16	3	9.20	9.17	0.3	3,298	0.01%
2018/05/24	2	9.12	0	0.00	9.16	2	3,364	0.06%
2018/05/23	1	9.10	0	0.00	9.12	1	3,378	0.03%
2018/05/22	3	9.13	0	0.00	9.17	3	3,361	0.09%
2018/05/21	10	9.28	10	9.23	9.23	0	3,328	0.00%
2018/05/18	3	9.15	22	9.13	9.19	-19	3,309	-0.57%
2018/05/17	1	9.04	12	9.05	9.05	-11	3,258	-0.34%
2018/05/16	1	9.03	5	9.03	9.02	-4	3,237	-0.12%
2018/05/14	0	0.00	3	9.03	9.02	-3	3,261	-0.09%
2018/05/11	0	0.00	4	9.02	9.01	-4	3,255	-0.12%
2018/05/10	0	0.00	5	9.01	9.02	-5	3,236	-0.15%
2018/05/09	0	0.00	16	8.97	8.97	-16	3,210	-0.50%
2018/05/04	0	0.00	5	8.90	8.90	-5	3,202	-0.16%
2018/05/03	10	8.87	0	0.00	8.85	10	3,184	0.31%
2018/05/02	1	8.96	4	8.97	8.96	-3	3,129	-0.10%
2018/04/30	38	8.69	8	8.78	8.83	30	2,997	1.00%
2018/04/27	0	0.00	2	8.50	8.51	-2	2,955	-0.07%
2018/04/24	6	8.22	0	0.00	8.25	6	2,930	0.20%
2018/04/13	1	8.56	15	8.59	8.53	-14	2,896	-0.48%
2018/04/09	0	0.00	2	8.50	8.47	-2	2,863	-0.07%
2018/04/03	1	8.45	0	0.00	8.54	1	2,838	0.04%
2018/03/30	0	0.00	20	8.51	8.48	-20	2,821	-0.71%
2018/03/27	0	0.00	1	8.55	8.56	-1	2,816	-0.04%
2018/03/23	2	8.51	0	0.00	8.57	2	2,803	0.07%
2018/03/22	9	8.67	0	0.00	8.65	9	2,786	0.32%
2018/03/20	2	8.75	10	8.74	8.73	-8	2,776	-0.29%
2018/03/19	11	8.73	1	8.81	8.77	10	2,779	0.36%
2018/03/16	13	8.78	2	9.01	8.69	11	2,735	0.40%
2018/03/15	15	9.03	371	9.01	9.01	-356	2,377	-14.98%	大賣/鉅額交易
2018/03/14	24	9.31	23	9.29	9.29	1	2,203	0.05%
2018/03/13	0	0.00	13	9.31	9.27	-13	2,092	-0.62%
2018/03/12	10	9.06	10	9.05	9.07	0	1,982	0.00%
2018/03/09	0	0.00	1	8.96	9.00	-1	1,937	-0.05%
2018/03/08	0.1	8.85	0	0.00	8.90	0.1	1,917	0.00%
2018/03/07	7	8.88	5	8.90	8.89	2	1,921	0.10%
2018/03/05	0.3	8.71	4	9.05	8.75	-3.7	2,014	-0.18%
2018/03/02	0	0.00	7	9.05	9.06	-7	2,062	-0.34%
2018/03/01	1	9.01	35.6	8.87	9.11	-34.6	2,004	-1.72%
2018/02/27	0	0.00	6	8.51	8.55	-6	1,857	-0.32%
2018/02/26	0	0.00	1	8.39	8.35	-1	1,810	-0.06%
2018/02/23	3	8.26	4	8.30	8.32	-1	1,940	-0.05%
2018/02/09	0.6	7.91	0	0.00	7.93	0.6	2,387	0.03%
2018/02/08	0	0.00	1	7.95	7.97	-1	2,418	-0.04%
2018/02/07	6	8.06	1	8.07	8.00	5	2,447	0.20%
2018/02/06	5	7.91	1	7.97	7.94	4	2,515	0.16%
2018/02/05	0	0.00	2	8.22	8.22	-2	2,534	-0.08%
2018/02/01	1	8.27	0	0.00	8.30	1	2,806	0.04%
2018/01/31	0	0.00	2	8.32	8.33	-2	2,827	-0.07%
2018/01/30	1.5	8.40	0	0.00	8.37	1.5	2,830	0.05%
2018/01/29	4.5	8.51	1	8.57	8.52	3.5	2,810	0.12%
2018/01/25	3.6	8.47	5	8.54	8.50	-1.4	2,830	-0.05%
2018/01/24	0	0.00	1	8.49	8.47	-1	2,842	-0.04%
2018/01/23	2	8.45	0	0.00	8.49	2	2,862	0.07%
2018/01/22	3	8.51	0	0.00	8.55	3	2,888	0.10%
2018/01/19	4	8.56	0	0.00	8.59	4	2,907	0.14%
2018/01/17	0	0.00	50	8.45	8.47	-50	2,946	-1.70%
2018/01/16	0	0.00	1	8.45	8.44	-1	2,982	-0.03%
2018/01/15	0	0.00	150	8.42	8.44	-150	3,085	-4.86%	大賣/鉅額交易
2018/01/12	30	8.30	0	0.00	8.30	30	3,150	0.95%
2018/01/11	56	8.30	0	0.00	8.25	56	3,186	1.76%
2018/01/10	14	8.33	0	0.00	8.33	14	3,232	0.43%
2018/01/09	3.3	8.36	0	0.00	8.38	3.3	3,269	0.10%
2018/01/05	3	8.40	0	0.00	8.42	3	3,334	0.09%
2018/01/04	0	0.00	0.4	8.38	8.40	-0.4	3,382	-0.01%
2018/01/03	3	8.37	0	0.00	8.41	3	3,417	0.09%