日盛金 (5820)-日盛-桃園券商分點個股進出

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(已收盤)

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-桃園券商分點個股進出

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-桃園券商分點個股進出
日盛-桃園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
2022/10/31	0	0.00	13.1	11.65	11.70	-13.1	6,085	-0.21%
2022/10/21	0	0.00	1	11.65	11.65	-1	5,867	-0.02%
2022/10/20	0	0.00	3	11.65	11.65	-3	5,859	-0.05%
2022/10/07	0	0.00	2	11.60	11.65	-2	5,808	-0.03%
2022/09/30	0	0.00	0.5	11.55	11.60	-0.5	5,532	-0.01%
2022/09/26	0	0.00	2.4	11.55	11.60	-2.4	4,771	-0.05%
2022/09/22	0	0.00	4	11.55	11.60	-4	4,373	-0.09%
2022/09/15	0	0.00	0	11.35	11.45	0	2,263	0.00%
2022/08/23	0	0.00	5	11.50	11.50	-5	2,089	-0.24%
2022/08/22	0	0.00	1	11.50	11.45	-1	2,132	-0.05%
2022/08/18	0	0.00	1.1	11.50	11.50	-1.1	2,000	-0.05%
2022/08/08	0	0.00	0	11.50	11.50	0	1,554	0.00%
2022/08/05	0	0.00	2	11.50	11.50	-2	1,568	-0.13%
2022/07/01	0	0.00	1	12.15	12.20	-1	863	-0.12%
2022/06/24	1	12.20	0	0.00	12.15	1	812	0.12%
2022/06/23	0	0.00	1	12.15	12.20	-1	811	-0.12%
2022/06/22	0	0.00	0.6	12.15	12.15	-0.6	807	-0.07%
2022/06/21	1	12.20	0	0.00	12.20	1	803	0.12%
2022/06/20	0	0.00	0	12.20	12.20	0	803	-0.01%
2022/06/14	2	12.20	0	0.00	12.20	2	792	0.25%
2022/06/08	1	12.25	0	0.00	12.20	1	743	0.13%
2022/06/06	1	12.30	0	0.00	12.30	1	664	0.15%
2022/06/02	1	12.30	0	0.00	12.30	1	669	0.15%
2022/05/26	0	0.00	20.3	12.35	12.35	-20.3	442	-4.60%
2022/05/09	0	0.00	3	12.35	12.35	-3	409	-0.74%
2022/05/06	0	0.00	1	12.40	12.40	-1	410	-0.24%
2022/05/04	0	0.00	0.1	12.35	12.40	-0.1	405	-0.01%
2022/04/21	0	0.00	24	12.40	12.35	-24	439	-5.46%
2022/04/20	0	0.00	1	12.35	12.35	-1	468	-0.21%
2022/04/19	0	0.00	2	12.40	12.35	-2	486	-0.41%
2022/04/15	0	0.00	0	12.35	12.35	0	501	0.00%
2022/04/11	1	12.40	0	0.00	12.35	1	506	0.20%
2022/03/31	0.5	12.40	0	0.00	12.40	0.5	521	0.10%
2022/03/29	20.5	12.40	0	0.00	12.45	20.5	509	4.02%
2022/03/28	6	12.40	0	0.00	12.40	6	504	1.19%
2022/03/22	0	0.00	0	12.35	12.40	0	514	0.00%
2022/03/17	0	0.00	0	12.35	12.40	0	514	0.00%
2022/03/14	0	0.00	0	12.30	12.40	0	516	0.00%
2022/03/07	1	12.35	0	0.00	12.35	1	509	0.20%
2022/03/04	0	0.00	0.1	12.35	12.35	-0.1	511	-0.01%
2022/03/03	0	0.00	0	12.35	12.35	0	514	-0.01%
2022/03/01	0	0.00	0	12.35	12.35	0	513	0.00%
2022/02/23	0	0.00	0	12.35	12.35	0	515	0.00%
2022/02/21	2	12.40	0	0.00	12.35	2	524	0.38%
2022/02/18	0	0.00	18	12.40	12.40	-18	538	-3.34%
2022/02/11	0	0.00	1	12.40	12.45	-1	579	-0.17%
2022/02/10	0	0.00	0	12.35	12.40	0	572	0.00%
2022/02/07	0	0.00	12	12.40	12.40	-12	624	-1.92%
2022/01/13	0	0.00	34	12.42	12.40	-34	1,025	-3.31%
2022/01/12	0	0.00	32	12.40	12.35	-32	1,003	-3.19%
2022/01/10	0	0.00	5	12.35	12.35	-5	991	-0.50%
2022/01/07	0	0.00	1.8	12.35	12.35	-1.8	1,007	-0.18%
2022/01/06	0	0.00	9	12.35	12.35	-9	1,020	-0.88%
2022/01/04	0	0.00	9	12.35	12.35	-9	1,044	-0.86%
2022/01/03	0	0.00	9	12.35	12.35	-9	1,065	-0.84%
2021/12/30	0	0.00	9	12.35	12.35	-9	1,073	-0.84%
2021/12/29	0	0.00	9	12.35	12.40	-9	1,084	-0.83%
2021/12/28	0	0.00	9	12.35	12.35	-9	1,089	-0.83%
2021/12/27	1	12.40	9	12.35	12.35	-8	1,093	-0.73%
2021/12/24	0	0.00	0.5	12.35	12.35	-0.5	1,110	-0.05%
2021/12/22	1	12.40	0	0.00	12.35	1	1,135	0.09%
2021/12/21	2	12.40	0	0.00	12.35	2	1,154	0.17%
2021/12/20	1	12.40	0	0.00	12.35	1	1,172	0.09%
2021/12/17	0	0.00	1	12.40	12.40	-1	1,181	-0.08%
2021/12/16	0	0.00	1	12.40	12.35	-1	1,196	-0.08%
2021/12/15	0	0.00	0.2	12.30	12.35	-0.2	1,279	-0.01%
2021/12/01	0	0.00	2	12.40	12.40	-2	1,603	-0.12%
2021/11/29	0	0.00	2	12.35	12.35	-2	1,689	-0.12%
2021/11/24	0	0.00	1	12.40	12.35	-1	2,019	-0.05%
2021/11/23	0	0.00	10	12.40	12.35	-10	2,181	-0.46%
2021/11/22	0	0.00	30	12.40	12.35	-30	2,788	-1.08%
2021/11/18	0	0.00	1	12.40	12.35	-1	2,795	-0.04%
2021/11/17	0	0.00	30	12.40	12.35	-30	2,792	-1.07%
2021/11/15	8	12.40	81	12.40	12.35	-73	2,801	-2.61%
2021/11/12	0	0.00	50	12.40	12.35	-50	2,808	-1.78%
2021/11/11	0	0.00	2	12.40	12.30	-2	2,822	-0.07%
2021/11/10	2	12.35	3	12.37	12.35	-1	2,837	-0.04%
2021/11/08	1	12.35	10	12.35	12.30	-9	2,848	-0.32%
2021/11/05	2	12.40	1.2	12.30	12.35	0.8	2,850	0.03%
2021/10/29	0	0.00	1.1	12.93	13.00	-1.1	2,723	-0.04%
2021/10/28	0	0.00	27.7	12.95	12.95	-27.7	2,634	-1.05%
2021/10/27	0	0.00	6.2	12.90	12.90	-6.2	2,437	-0.25%
2021/10/26	0	0.00	24	12.90	12.95	-24	2,428	-0.99%
2021/10/25	0	0.00	9	12.95	12.90	-9	2,424	-0.37%
2021/10/22	0	0.00	12	12.91	12.90	-12	2,411	-0.50%
2021/10/21	0	0.00	9	12.90	12.90	-9	2,415	-0.37%
2021/10/20	0	0.00	24.4	12.90	12.90	-24.4	2,425	-1.01%
2021/10/19	0	0.00	9	12.90	12.90	-9	2,496	-0.36%
2021/10/18	0	0.00	9	12.90	12.90	-9	2,490	-0.36%
2021/10/15	0	0.00	9	12.90	12.90	-9	2,494	-0.36%
2021/10/14	0	0.00	9	12.90	12.90	-9	2,485	-0.36%
2021/10/13	0	0.00	27	12.90	12.90	-27	2,481	-1.09%
2021/10/12	0	0.00	9	12.90	12.95	-9	2,466	-0.36%
2021/10/08	0	0.00	10	12.91	12.90	-10	2,477	-0.40%
2021/10/07	1	12.95	9	12.90	12.90	-8	2,458	-0.33%
2021/10/06	0	0.00	9	12.90	12.90	-9	2,454	-0.37%
2021/10/05	0	0.00	14.8	12.90	12.90	-14.8	2,446	-0.60%
2021/10/04	0	0.00	16.2	12.90	12.95	-16.2	2,438	-0.66%
2021/10/01	0	0.00	10	12.90	12.90	-10	2,432	-0.41%
2021/09/30	0	0.00	7.7	12.90	12.90	-7.7	2,425	-0.32%
2021/09/29	0	0.00	10	12.90	12.90	-10	2,424	-0.41%
2021/09/28	0	0.00	10	12.90	12.90	-10	2,425	-0.41%
2021/09/27	0	0.00	10	12.90	12.90	-10	2,411	-0.41%
2021/09/24	3	12.95	15.2	12.90	12.90	-12.2	2,403	-0.51%
2021/09/23	0	0.00	20	12.90	12.90	-20	2,401	-0.83%
2021/09/22	0	0.00	21	12.90	12.90	-21	2,391	-0.88%
2021/09/17	0	0.00	57	12.90	12.90	-57	2,306	-2.47%
2021/09/16	0	0.00	20	12.90	12.95	-20	2,259	-0.89%
2021/09/15	1	12.90	21.4	12.90	12.90	-20.4	2,249	-0.91%
2021/09/14	0	0.00	20	12.90	12.95	-20	2,235	-0.89%
2021/09/13	0	0.00	64	12.93	12.90	-64	2,205	-2.90%
2021/09/10	0	0.00	20	12.90	12.90	-20	2,157	-0.93%
2021/09/09	0	0.00	24.4	12.90	12.90	-24.4	2,150	-1.14%
2021/09/08	2	12.95	33.2	12.90	12.90	-31.2	2,121	-1.47%
2021/09/07	0	0.00	36	12.90	12.90	-36	2,163	-1.66%
2021/09/06	0	0.00	39	12.90	12.90	-39	2,144	-1.82%
2021/09/03	0	0.00	40	12.90	12.90	-40	2,092	-1.91%
2021/09/02	0	0.00	110	12.90	12.90	-110	2,143	-5.13%	大賣/鉅額交易
2021/09/01	0	12.90	30.5	12.90	12.90	-30.5	2,086	-1.46%
2021/08/31	0	0.00	271.1	12.90	12.90	-271.1	2,168	-12.50%	大賣/鉅額交易
2021/08/30	0	0.00	186.4	12.91	12.95	-186.4	2,127	-8.76%	大賣/鉅額交易
2021/08/27	0.1	12.85	278.9	12.90	12.90	-278.8	2,016	-13.82%	大賣/鉅額交易
2021/08/26	61.2	12.94	1,476	12.88	12.90	-1,414.7	1,848	-76.52%	大賣/鉅額交易
2021/08/25	0	0.00	0.9	12.90	12.90	-0.9	1,319	-0.07%
2021/08/24	0	0.00	48.9	12.90	12.90	-48.9	1,319	-3.71%
2021/08/23	0	0.00	4	12.90	12.90	-4	1,353	-0.30%
2021/08/20	0	0.00	34.2	12.90	12.95	-34.2	1,421	-2.41%
2021/08/19	1	12.95	0	12.90	12.90	1	1,520	0.06%
2021/08/18	0	0.00	5	12.90	12.90	-5	1,574	-0.32%
2021/08/17	0	0.00	8	12.91	12.90	-8	1,568	-0.51%
2021/08/16	0	0.00	2.6	12.89	12.90	-2.6	1,548	-0.17%
2021/08/13	0	0.00	3	12.92	12.90	-3	1,606	-0.19%
2021/08/12	0	0.00	25.4	12.91	12.90	-25.4	1,580	-1.61%
2021/08/11	0	0.00	9.8	12.92	12.90	-9.8	1,596	-0.62%
2021/08/10	0	0.00	6	12.93	12.90	-6	1,711	-0.35%
2021/08/09	0	0.00	0.9	12.90	12.95	-0.9	1,781	-0.05%
2021/08/06	0	0.00	11	12.95	12.95	-11	1,919	-0.57%
2021/08/05	0	0.00	1.2	12.94	12.95	-1.2	1,950	-0.06%
2021/08/03	0	0.00	0	12.90	12.95	0	2,103	0.00%
2021/07/30	0	0.00	0	12.90	12.95	0	2,148	0.00%
2021/07/27	0	0.00	1	12.95	12.95	-1	2,278	-0.04%
2021/07/23	0	0.00	6	12.95	12.95	-6	2,342	-0.26%
2021/07/14	5	12.95	5	12.90	12.90	0	2,555	0.00%
2021/07/09	0	0.00	1	12.90	12.90	-1	2,765	-0.04%
2021/07/01	0	0.00	10.9	12.90	12.90	-10.9	3,153	-0.35%
2021/06/30	0	0.00	9.6	12.90	12.95	-9.6	3,184	-0.30%
2021/06/29	0	0.00	9.1	12.90	12.90	-9.1	3,233	-0.28%
2021/06/28	0	0.00	9	12.90	12.90	-9	3,287	-0.27%
2021/06/25	0	0.00	9.6	12.90	12.90	-9.6	3,586	-0.27%
2021/06/24	0	0.00	9	12.90	12.95	-9	3,895	-0.23%
2021/06/23	0	0.00	11	12.90	12.85	-11	3,990	-0.28%
2021/06/22	0	0.00	9	12.90	12.85	-9	4,095	-0.22%
2021/06/21	1	12.90	10	12.89	12.85	-9	4,342	-0.21%
2021/06/18	0	0.00	10.1	12.90	12.90	-10.1	4,390	-0.23%
2021/06/17	0	0.00	9	12.90	12.90	-9	4,419	-0.20%
2021/06/16	0	0.00	31	12.94	12.90	-31	4,531	-0.68%
2021/06/15	0	0.00	9	12.90	12.95	-9	4,552	-0.20%
2021/06/11	0	0.00	9.7	12.90	12.90	-9.7	4,670	-0.21%
2021/06/10	0	0.00	9	12.90	12.90	-9	4,862	-0.19%
2021/06/09	0	0.00	9	12.90	12.90	-9	4,857	-0.19%
2021/06/08	0	0.00	9	12.90	12.90	-9	4,896	-0.18%
2021/06/04	0	0.00	10	12.90	12.90	-10	5,052	-0.20%
2021/06/03	0	0.00	9	12.85	12.90	-9	5,019	-0.18%
2021/06/02	0	0.00	12	12.87	12.95	-12	5,058	-0.24%
2021/06/01	0	0.00	9	12.85	12.85	-9	5,024	-0.18%
2021/05/28	0	0.00	11	12.90	12.90	-11	5,088	-0.22%
2021/05/27	0	0.00	11	12.86	12.95	-11	5,086	-0.22%
2021/05/26	0	0.00	12.5	12.86	12.90	-12.5	5,042	-0.25%
2021/05/25	0	0.00	10	12.85	12.85	-10	5,128	-0.19%
2021/05/24	1	12.85	13	12.85	12.85	-12	5,190	-0.23%
2021/05/21	3	12.90	11	12.86	12.90	-8	5,221	-0.15%
2021/05/20	0	0.00	9	12.85	12.85	-9	5,196	-0.17%
2021/05/19	0	0.00	9	12.85	12.85	-9	5,228	-0.17%
2021/05/18	0	12.85	10	12.90	12.90	-10	5,242	-0.19%
2021/05/17	0	0.00	2	12.85	12.85	-2	5,157	-0.04%
2021/05/14	0	0.00	1	12.90	12.90	-1	5,104	-0.02%
2021/05/13	0	0.00	1	12.85	12.90	-1	5,009	-0.02%
2021/05/12	0	12.85	16	12.85	12.85	-16	5,026	-0.32%
2021/05/11	1	12.85	0	0.00	12.85	1	4,981	0.02%
2021/05/07	1	12.85	1	12.85	12.85	0	4,957	0.00%
2021/05/06	0	0.00	1	12.85	12.85	-1	5,001	-0.02%
2021/05/04	3	12.90	1	12.90	12.85	2	5,007	0.04%
2021/05/03	2	12.90	0	0.00	12.85	2	4,994	0.04%
2021/04/29	0	0.00	1	12.90	12.90	-1	5,008	-0.02%
2021/04/28	10	12.90	8.1	12.90	12.85	1.9	5,015	0.04%
2021/04/27	10	12.90	0	0.00	12.90	10	5,047	0.20%
2021/04/26	1	12.85	0	0.00	12.85	1	5,006	0.02%
2021/04/23	0	0.00	5	12.80	12.85	-5	5,014	-0.10%
2021/04/22	0	0.00	0	12.75	12.80	0	5,022	0.00%
2021/04/21	0.5	12.75	0	0.00	12.80	0.5	5,025	0.01%
2021/04/19	1	12.85	1.2	12.79	12.80	-0.2	5,132	0.00%
2021/04/16	3	12.80	41.2	12.80	12.85	-38.2	5,111	-0.75%
2021/04/15	0.5	12.70	0	0.00	12.80	0.5	5,055	0.01%
2021/04/14	0	0.00	5	12.75	12.80	-5	5,120	-0.10%
2021/04/12	1	12.75	21	12.75	12.80	-20	5,282	-0.38%
2021/04/09	0	0.00	3	12.72	12.75	-3	5,240	-0.06%
2021/04/08	10	12.70	0	12.70	12.75	10	5,235	0.19%
2021/04/07	0	0.00	2.8	12.70	12.70	-2.8	5,232	-0.05%
2021/04/01	0	12.65	1	12.65	12.65	-1	5,421	-0.02%
2021/03/31	0.4	12.75	2	12.70	12.65	-1.6	5,474	-0.03%
2021/03/30	2	12.60	5.5	12.56	12.80	-3.5	5,561	-0.06%
2021/03/29	4	12.65	16	12.63	12.65	-12	5,541	-0.22%
2021/03/26	0	0.00	0.6	12.65	12.70	-0.6	6,246	-0.01%
2021/03/25	0.6	12.75	0.6	12.75	12.75	0	6,169	0.00%
2021/03/24	1	12.75	12.4	12.77	12.75	-11.4	6,201	-0.18%
2021/03/23	2	12.25	0	0.00	12.40	2	6,060	0.03%
2021/03/22	0.4	12.30	0	0.00	12.35	0.4	6,105	0.01%
2021/03/19	3	12.25	0	0.00	12.30	3	6,183	0.05%
2021/03/16	0.9	12.30	0	0.00	12.35	0.9	6,125	0.01%
2021/03/15	0	0.00	1	12.45	12.45	-1	5,963	-0.02%
2021/03/12	0	0.00	9	12.40	12.50	-9	5,906	-0.15%
2021/03/11	0	0.00	2	12.43	12.55	-2	5,897	-0.03%
2021/03/10	1	12.50	0.1	12.45	12.50	0.9	5,618	0.02%
2021/03/05	0	0.00	30	12.45	12.50	-30	5,572	-0.54%
2021/03/03	0.1	12.50	0	0.00	12.50	0.1	5,499	0.00%
2021/02/25	10	12.55	3	12.50	12.55	7	5,340	0.13%
2021/02/24	1	12.15	0	0.00	12.10	1	5,218	0.02%
2021/02/23	1	12.15	0	12.20	12.15	1	5,167	0.02%
2021/02/18	5	12.10	0	0.00	12.10	5	5,072	0.10%
2021/02/17	1	12.15	0	0.00	12.15	1	5,030	0.02%
2021/02/05	0	0.00	0	12.10	12.10	0	4,994	0.00%
2021/01/25	0	0.00	1.1	12.25	12.25	-1.1	4,722	-0.02%
2021/01/21	0	0.00	21.3	12.24	12.25	-21.3	4,646	-0.46%
2021/01/20	0	0.00	0.2	12.20	12.20	-0.2	4,602	0.00%
2021/01/15	5	12.35	3	12.30	12.15	2	4,490	0.04%
2021/01/13	0	0.00	0	12.20	12.25	0	4,380	0.00%
2021/01/11	0	0.00	2.6	12.54	12.60	-2.6	4,272	-0.06%
2021/01/08	0	0.00	1	12.55	12.55	-1	4,269	-0.02%
2021/01/07	5	12.60	0	0.00	12.55	5	4,195	0.12%
2021/01/06	1	12.60	11	12.65	12.65	-10	4,107	-0.24%
2021/01/05	0	0.00	17	12.65	12.60	-17	3,903	-0.44%
2021/01/04	0	0.00	0.2	12.55	12.60	-0.2	3,866	-0.01%
2020/12/31	0	0.00	3	12.55	12.60	-3	3,821	-0.08%
2020/12/30	1	12.60	2	12.60	12.60	-1	3,836	-0.03%
2020/12/29	0	0.00	6.2	12.65	12.70	-6.2	3,753	-0.17%
2020/12/28	10	12.60	8	12.57	12.65	2	3,612	0.05%
2020/12/25	0	0.00	1	12.55	12.55	-1	3,533	-0.03%
2020/12/24	1	12.65	0	12.55	12.60	1	3,441	0.03%
2020/12/23	2	12.65	5	12.65	12.65	-3	3,311	-0.09%
2020/12/22	25	12.75	39	12.77	12.70	-14	3,064	-0.46%
2020/12/21	0	0.00	8	12.00	12.00	-8	2,107	-0.38%
2020/12/17	0	0.00	6	10.94	10.90	-6	2,024	-0.30%
2020/12/16	0	0.00	3	10.72	10.70	-3	1,951	-0.15%
2020/12/14	4	10.95	41.1	10.71	10.85	-37.1	1,798	-2.06%
2020/12/11	0	0.00	0.2	10.10	10.10	-0.2	1,610	-0.01%
2020/12/10	2	10.05	4	10.10	10.05	-2	1,608	-0.12%
2020/12/09	0	0.00	0.8	10.10	10.10	-0.8	1,598	-0.05%
2020/12/08	0	0.00	11	10.35	10.20	-11	1,622	-0.68%
2020/12/07	10	10.40	0	0.00	10.40	10	1,658	0.60%
2020/12/04	3	10.30	20	10.35	10.40	-17	1,648	-1.03%
2020/12/02	0	0.00	3	10.30	10.35	-3	1,673	-0.18%
2020/12/01	0	0.00	13	10.25	10.25	-13	1,688	-0.77%
2020/11/30	1	10.35	0	10.35	10.30	1	1,732	0.06%
2020/11/26	0	0.00	0.1	10.30	10.35	-0.1	2,146	0.00%
2020/11/25	0	0.00	1	10.35	10.35	-1	2,214	-0.05%
2020/11/24	1	10.40	0	0.00	10.30	1	2,243	0.04%
2020/11/20	0.9	10.45	0	0.00	10.45	0.9	2,234	0.04%
2020/11/19	1	10.50	0	0.00	10.45	1	2,250	0.05%
2020/11/17	0	0.00	1	10.45	10.45	-1	2,288	-0.04%
2020/11/10	2	10.40	1	10.40	10.45	1	2,813	0.04%
2020/11/06	0	0.00	0.5	10.35	10.45	-0.5	3,285	-0.02%
2020/11/03	0	0.00	0.7	10.35	10.40	-0.7	3,677	-0.02%
2020/11/02	1	10.40	10	10.35	10.35	-9	3,737	-0.24%
2020/10/27	0	0.00	2	10.75	10.75	-2	4,300	-0.05%
2020/10/26	0	10.55	8.1	10.80	10.80	-8.1	4,446	-0.18%
2020/10/22	0	0.00	9	10.80	10.80	-9	4,745	-0.19%
2020/10/21	0	0.00	9	10.80	10.70	-9	5,058	-0.18%
2020/10/20	0	0.00	9	10.75	10.80	-9	5,298	-0.17%
2020/10/12	0	0.00	8	10.70	10.70	-8	6,284	-0.13%
2020/10/08	0	0.00	3	10.75	10.75	-3	6,294	-0.05%
2020/10/07	3	10.65	0	0.00	10.70	3	6,332	0.05%
2020/10/05	0	0.00	0.8	10.85	10.85	-0.8	6,377	-0.01%
2020/09/30	0	0.00	3	10.95	11.00	-3	6,490	-0.05%
2020/09/29	0.9	10.75	0	0.00	10.80	0.9	6,570	0.01%
2020/09/28	0	0.00	7.7	10.70	10.70	-7.7	6,637	-0.12%
2020/09/24	1	10.50	1	10.65	10.55	0	6,631	0.00%
2020/09/22	0	0.00	8	10.75	10.70	-8	6,553	-0.12%
2020/09/21	0	0.00	21	10.90	10.85	-21	6,514	-0.32%
2020/09/17	0	0.00	1	10.95	10.95	-1	6,469	-0.02%
2020/09/16	0	0.00	5	10.90	10.90	-5	6,455	-0.08%
2020/09/14	5	10.90	9	10.90	10.85	-4	6,456	-0.06%
2020/09/11	0	0.00	1	11.10	11.00	-1	6,435	-0.02%
2020/09/10	0	0.00	3.2	10.90	10.95	-3.2	6,387	-0.05%
2020/09/09	0	0.00	3	10.70	10.70	-3	6,345	-0.05%
2020/09/04	0	0.00	32	10.37	10.55	-32	6,349	-0.50%
2020/09/03	6	10.55	0	0.00	10.55	6	6,329	0.09%
2020/09/02	11	10.85	107	10.90	10.60	-96	6,285	-1.53%	大賣/
2020/09/01	0	0.00	8	11.40	11.40	-8	6,035	-0.13%
2020/08/31	100	10.25	9	10.15	10.40	91	5,887	1.55%
2020/08/28	0	0.00	9	10.15	10.15	-9	5,831	-0.15%
2020/08/27	0	0.00	0	10.10	10.10	0	5,817	0.00%
2020/08/26	0.5	10.10	9	10.15	10.15	-8.5	5,805	-0.15%
2020/08/25	5	10.15	9	10.15	10.20	-4	5,811	-0.07%
2020/08/24	0	0.00	9	10.15	10.15	-9	5,788	-0.16%
2020/08/21	0	0.00	10	10.10	10.10	-10	5,771	-0.17%
2020/08/20	0	0.00	10	10.15	10.05	-10	5,756	-0.17%
2020/08/18	0.1	10.10	0	0.00	10.10	0.1	5,688	0.00%
2020/08/17	0	0.00	6	10.05	10.10	-6	5,666	-0.11%
2020/08/14	1	10.55	9.2	10.55	10.55	-8.2	5,494	-0.15%
2020/08/13	1	10.55	9.4	10.60	10.60	-8.4	5,215	-0.16%
2020/08/10	4	10.55	94.7	10.58	10.55	-90.7	4,621	-1.96%
2020/08/07	0	0.00	19	10.60	10.55	-19	4,435	-0.43%
2020/08/06	3	10.60	0	0.00	10.55	3	4,370	0.07%
2020/08/05	20	10.60	0	0.00	10.55	20	4,313	0.46%
2020/08/04	0	0.00	13.5	10.55	10.55	-13.5	4,163	-0.32%
2020/07/31	0	0.00	4	10.60	10.60	-4	3,896	-0.10%
2020/07/30	30	10.75	1	10.60	10.55	29	3,756	0.77%
2020/07/29	0	0.00	2	10.60	10.60	-2	3,611	-0.06%
2020/07/28	2	10.60	2	10.55	10.50	0	3,469	0.00%
2020/07/27	0	0.00	10	10.70	10.55	-10	3,334	-0.30%
2020/07/24	5	10.55	9.1	10.60	10.55	-4.1	3,028	-0.14%
2020/07/23	0	0.00	2	10.53	10.50	-2	2,792	-0.07%
2020/07/22	0	0.00	9	10.50	10.50	-9	2,592	-0.35%
2020/07/21	0	0.00	1	10.40	10.45	-1	2,373	-0.04%
2020/07/20	0	0.00	17	10.47	10.40	-17	2,227	-0.76%
2020/07/17	2	10.35	10	10.38	10.35	-8	1,999	-0.40%
2020/07/16	0	0.00	2	10.38	10.35	-2	1,874	-0.11%
2020/07/14	0	0.00	15	10.22	10.25	-15	1,801	-0.83%
2020/07/10	10	10.15	0	0.00	10.15	10	1,742	0.57%
2020/07/09	3	10.30	5.7	10.28	10.40	-2.7	1,702	-0.16%
2020/07/08	0	0.00	1	9.99	10.15	-1	1,589	-0.06%
2020/07/07	0	0.00	26	9.95	9.95	-26	1,486	-1.75%
2020/07/06	0	0.00	13	9.73	9.80	-13	1,426	-0.91%
2020/07/03	0	0.00	1	9.70	9.69	-1	1,435	-0.07%
2020/07/02	0	0.00	10	9.64	9.64	-10	1,445	-0.69%
2020/07/01	6	9.65	0	0.00	9.63	6	1,453	0.41%
2020/06/29	18	9.65	0	0.00	9.65	18	1,470	1.22%
2020/06/23	0	0.00	1	9.70	9.75	-1	1,515	-0.07%
2020/06/22	0	0.00	2	9.73	9.74	-2	1,539	-0.13%
2020/06/19	0	0.00	2	9.62	9.77	-2	1,618	-0.12%
2020/06/18	1	9.59	0	0.00	9.62	1	1,638	0.06%
2020/06/15	1	9.62	0	0.00	9.57	1	1,775	0.06%
2020/06/10	1	9.70	3	9.72	9.74	-2	1,852	-0.11%
2020/06/09	1	9.68	36	9.73	9.73	-35	1,905	-1.84%
2020/06/04	0	0.00	10	9.50	9.50	-10	1,984	-0.50%
2020/05/14	2	9.29	0	0.00	9.30	2	2,194	0.09%
2020/05/11	0	0.00	1	9.29	9.35	-1	2,216	-0.05%
2020/05/08	1	9.21	0	0.00	9.21	1	2,219	0.05%
2020/05/07	1	9.17	1	9.17	9.28	0	2,225	0.00%
2020/05/06	2	9.21	3	9.22	9.20	-1	2,226	-0.04%
2020/04/30	12	9.40	0	0.00	9.43	12	2,265	0.53%
2020/04/27	0	0.00	0.3	9.40	9.40	-0.3	2,416	-0.01%
2020/04/21	0	0.00	1	9.23	9.21	-1	2,508	-0.04%
2020/04/16	1	9.36	0	0.00	9.32	1	2,648	0.04%
2020/04/15	0.3	9.40	21	9.39	9.39	-20.7	2,681	-0.77%
2020/04/14	12	9.31	0	0.00	9.37	12	2,688	0.45%
2020/04/13	1	9.33	0	0.00	9.27	1	2,708	0.04%
2020/04/10	1	9.43	2	9.41	9.43	-1	2,734	-0.04%
2020/04/09	0	0.00	10	9.10	9.43	-10	2,764	-0.36%
2020/04/07	1	8.87	0	0.00	8.90	1	2,747	0.04%
2020/04/06	25	8.78	0	0.00	8.87	25	2,748	0.91%
2020/03/31	31	8.79	0	0.00	8.82	31	2,762	1.12%
2020/03/27	0	0.00	1	8.70	8.73	-1	2,809	-0.04%
2020/03/26	1	8.50	0	0.00	8.57	1	2,786	0.04%
2020/03/25	10	8.50	4	8.50	8.60	6	2,778	0.22%
2020/03/24	12	8.43	13	8.38	8.40	-1	2,713	-0.04%
2020/03/23	0	0.00	2	8.20	8.17	-2	2,698	-0.07%
2020/03/20	0	0.00	16	8.44	8.49	-16	2,700	-0.59%
2020/03/19	26	7.95	24	7.94	7.85	2	2,658	0.08%
2020/03/18	1	8.66	3	8.64	8.61	-2	2,610	-0.08%
2020/03/17	15	8.61	4	8.54	8.60	11	2,598	0.42%
2020/03/16	5.8	8.82	3	8.87	8.82	2.8	2,539	0.11%
2020/03/13	12	8.66	6	8.80	9.00	6	2,487	0.24%
2020/03/12	16	9.42	0	0.00	9.31	16	2,426	0.66%
2020/03/11	0	9.72	0	0.00	9.70	0	2,378	0.00%
2020/03/10	7	9.71	0	0.00	9.75	7	2,383	0.29%
2020/03/09	3	9.85	3	9.83	9.84	0	2,367	0.00%
2020/03/06	1	9.93	3	9.94	9.94	-2	2,345	-0.09%
2020/03/04	2	9.88	2	9.89	9.96	0	2,395	0.00%
2020/03/03	0	0.00	7	9.90	9.94	-7	2,410	-0.29%
2020/03/02	12	9.86	26.2	9.85	9.78	-14.2	2,433	-0.58%
2020/02/25	1	9.93	0	0.00	9.99	1	2,424	0.04%
2020/02/24	1	10.05	0	0.00	10.00	1	2,418	0.04%
2020/02/20	2	10.05	0	0.00	10.10	2	2,421	0.08%
2020/02/18	0	0.00	6	10.00	10.05	-6	2,426	-0.25%
2020/02/17	3	10.03	0	0.00	10.05	3	2,419	0.12%
2020/02/06	0	0.00	2	10.00	10.05	-2	2,470	-0.08%
2020/01/31	5	10.00	3.1	10.05	10.00	1.9	2,380	0.08%
2020/01/30	0	0.00	2	9.88	9.89	-2	2,342	-0.09%
2020/01/20	0	0.00	20	10.25	10.20	-20	2,253	-0.89%
2020/01/17	0	0.00	20	10.10	10.10	-20	2,215	-0.90%
2020/01/15	0	0.00	3	10.02	10.05	-3	2,197	-0.14%
2020/01/14	30	10.00	5	9.99	9.98	25	2,164	1.16%
2020/01/13	0	0.00	21	9.99	10.05	-21	2,121	-0.99%
2020/01/10	1	9.93	47	9.97	10.00	-46	2,064	-2.23%
2020/01/09	0	0.00	43	9.88	9.91	-43	2,006	-2.14%
2020/01/08	1	9.86	33	9.84	9.83	-32	1,970	-1.62%
2020/01/07	0	0.00	29	9.83	9.86	-29	1,945	-1.49%
2020/01/06	0	0.00	28	9.81	9.83	-28	1,920	-1.46%
2020/01/03	0	0.00	36	9.81	9.83	-36	1,884	-1.91%
2020/01/02	0	0.00	13	9.78	9.79	-13	1,848	-0.70%
2019/12/31	0	0.00	18	9.75	9.75	-18	1,824	-0.99%
2019/12/30	5	9.79	34	9.78	9.77	-29	1,808	-1.60%
2019/12/27	30	9.80	9	9.76	9.78	21	1,800	1.17%
2019/12/26	0	0.00	19	9.71	9.75	-19	1,792	-1.06%
2019/12/25	0	0.00	23	9.70	9.70	-23	1,785	-1.29%
2019/12/24	23	9.68	173	9.69	9.70	-150	1,765	-8.50%	大賣/鉅額交易
2019/12/20	39	9.80	0	0.00	9.79	39	1,726	2.26%
2019/12/19	0	0.00	3	9.81	9.80	-3	1,735	-0.17%
2019/12/18	3	9.80	2	9.79	9.83	1	1,742	0.06%
2019/12/17	0	0.00	2	9.78	9.79	-2	1,734	-0.12%
2019/12/13	0	0.00	10	9.73	9.73	-10	1,730	-0.58%
2019/12/11	5.6	9.68	2	9.66	9.68	3.6	1,713	0.21%
2019/12/10	0	0.00	4	9.65	9.67	-4	1,731	-0.23%
2019/12/06	1	9.60	0	0.00	9.60	1	1,726	0.06%
2019/12/05	6	9.62	0	0.00	9.63	6	1,712	0.35%
2019/12/04	1	9.61	3	9.65	9.68	-2	1,697	-0.12%
2019/12/03	3	9.60	0	0.00	9.68	3	1,680	0.18%
2019/12/02	5	9.60	0	0.00	9.62	5	1,666	0.30%
2019/11/29	10	9.64	0	0.00	9.63	10	1,642	0.61%
2019/11/28	2	9.70	0	0.00	9.70	2	1,609	0.12%
2019/11/27	11	9.76	0	0.00	9.76	11	1,602	0.69%
2019/11/26	1	9.76	2	9.77	9.85	-1	1,572	-0.06%
2019/11/25	2	9.75	0	0.00	9.75	2	1,530	0.13%
2019/11/22	0	0.00	24	9.82	9.75	-24	1,534	-1.56%
2019/11/20	0	0.00	3.1	9.78	9.79	-3.1	1,506	-0.20%
2019/11/19	0	0.00	18.3	9.71	9.74	-18.3	1,512	-1.21%
2019/11/18	0.9	9.72	0	0.00	9.71	0.9	1,505	0.06%
2019/11/15	0	0.00	1	9.70	9.71	-1	1,503	-0.07%
2019/11/14	1	9.66	0	9.66	9.65	1	1,505	0.06%
2019/11/13	12	9.70	1	9.70	9.71	11	1,506	0.73%
2019/11/12	0	0.00	4	9.70	9.70	-4	1,540	-0.26%
2019/11/08	10	9.75	0	0.00	9.75	10	1,550	0.64%
2019/11/07	13	9.77	3	9.78	9.78	10	1,704	0.59%
2019/11/06	0	0.00	1.5	9.82	9.77	-1.5	1,715	-0.09%
2019/11/05	3	9.67	0	0.00	9.68	3	1,708	0.18%
2019/11/01	10	9.56	0	0.00	9.58	10	1,827	0.55%
2019/10/31	0	0.00	8.2	9.55	9.57	-8.2	1,873	-0.44%
2019/10/30	0	0.00	1	9.58	9.56	-1	1,904	-0.05%
2019/10/29	5	9.55	0	0.00	9.53	5	1,909	0.26%
2019/10/28	2	9.61	0	0.00	9.59	2	1,929	0.10%
2019/10/23	2	9.78	1	9.81	9.77	1	1,946	0.05%
2019/10/22	0	0.00	9.1	9.70	9.70	-9.1	1,925	-0.47%
2019/10/21	3	9.65	2	9.65	9.68	1	1,926	0.05%
2019/10/17	0	0.00	2	9.62	9.62	-2	1,946	-0.10%
2019/10/15	5	9.61	0	0.00	9.60	5	1,949	0.26%
2019/10/14	5	9.63	0	0.00	9.63	5	1,973	0.25%
2019/10/09	1	9.55	0	0.00	9.55	1	1,970	0.05%
2019/10/01	1	9.83	0	0.00	9.82	1	2,031	0.05%
2019/09/27	7	9.90	0	0.00	9.88	7	2,029	0.34%
2019/09/26	0	0.00	0.1	9.98	9.99	-0.1	2,036	0.00%
2019/09/25	1	9.88	0	0.00	9.89	1	2,034	0.05%
2019/09/24	2	10.00	5	10.02	9.98	-3	2,035	-0.15%
2019/09/20	0.9	9.91	0	0.00	9.90	0.9	2,029	0.04%
2019/09/19	1	9.90	2	9.86	9.89	-1	2,018	-0.05%
2019/09/18	0	0.00	7	9.79	9.83	-7	2,012	-0.35%
2019/09/17	0	0.00	9	9.66	9.69	-9	2,008	-0.45%
2019/09/16	1	9.66	2	9.63	9.66	-1	2,012	-0.05%
2019/09/11	2	9.53	0	0.00	9.52	2	2,023	0.10%
2019/09/10	0.1	9.55	6	9.55	9.55	-5.9	2,040	-0.29%
2019/09/09	2	9.54	0	0.00	9.53	2	2,051	0.10%
2019/09/06	2	9.45	0.3	9.44	9.43	1.7	2,048	0.08%
2019/09/05	0	0.00	2	9.44	9.42	-2	2,070	-0.10%
2019/09/03	5	9.40	13	9.40	9.40	-8	2,220	-0.36%
2019/09/02	1	9.31	0	0.00	9.35	1	2,324	0.04%
2019/08/30	5	9.31	0	0.00	9.30	5	2,391	0.21%
2019/08/29	6	9.30	31	9.29	9.29	-25	2,413	-1.04%
2019/08/28	1	9.28	10	9.29	9.30	-9	2,483	-0.36%
2019/08/27	11	9.31	0	0.00	9.31	11	2,506	0.44%
2019/08/26	1	9.37	0	0.00	9.38	1	2,522	0.04%
2019/08/23	5	9.50	0	0.00	9.51	5	2,536	0.20%
2019/08/22	2	9.51	0	0.00	9.57	2	2,594	0.08%
2019/08/20	4	9.53	0	0.00	9.51	4	2,708	0.15%
2019/08/19	0	0.00	6	9.36	9.35	-6	2,736	-0.22%
2019/08/15	12	9.22	0	0.00	9.24	12	2,828	0.42%
2019/08/13	0	0.00	4	9.49	9.49	-4	2,934	-0.14%
2019/08/12	10	9.59	0	0.00	9.51	10	2,962	0.34%
2019/08/08	16	10.45	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	7	10.20	2	10.30	10.30	5	2,849	0.18%
2019/08/05	20	10.45	0	0.00	10.45	20	2,799	0.71%
2019/08/01	2	10.70	0	0.00	10.65	2	2,997	0.07%
2019/07/30	20	10.75	0	0.00	10.75	20	3,146	0.64%
2019/07/24	2	10.65	0	0.00	10.65	2	3,550	0.06%
2019/07/22	2	10.70	0.1	10.65	10.70	1.9	3,995	0.05%
2019/07/16	7	10.66	1.7	10.65	10.65	5.3	4,001	0.13%
2019/07/15	0	0.00	0.3	10.70	10.75	-0.3	3,991	-0.01%
2019/07/12	5	10.70	4	10.73	10.70	1	4,006	0.02%
2019/07/11	0	0.00	18	10.61	10.60	-18	4,008	-0.45%
2019/07/09	5	10.65	0	0.00	10.60	5	4,015	0.12%
2019/07/08	5	10.65	0	0.00	10.65	5	4,004	0.12%
2019/07/04	0	0.00	6	10.70	10.70	-6	4,042	-0.15%
2019/07/02	0	0.00	1	10.75	10.75	-1	4,149	-0.02%
2019/07/01	3	10.75	0	0.00	10.75	3	4,132	0.07%
2019/06/28	0	0.00	1	10.75	10.75	-1	4,123	-0.02%
2019/06/27	7	10.65	0	0.00	10.65	7	4,083	0.17%
2019/06/26	0	0.00	5	10.65	10.65	-5	4,066	-0.12%
2019/06/25	0	0.00	10	10.70	10.70	-10	4,055	-0.25%
2019/06/24	0	0.00	10	10.70	10.70	-10	4,042	-0.25%
2019/06/21	0	0.00	9	10.70	10.70	-9	4,025	-0.22%
2019/06/20	0	0.00	9	10.65	10.65	-9	4,019	-0.22%
2019/06/19	11	10.60	10	10.65	10.65	1	3,994	0.03%
2019/06/18	1	10.60	9	10.65	10.60	-8	3,981	-0.20%
2019/06/17	0	0.00	2.4	10.60	10.60	-2.4	3,968	-0.06%
2019/06/14	0	0.00	15.7	10.64	10.60	-15.7	3,983	-0.39%
2019/06/13	0	0.00	13	10.65	10.65	-13	3,988	-0.33%
2019/06/12	4	10.69	35	10.75	10.55	-31	3,967	-0.78%
2019/06/11	6	10.90	0.5	10.80	10.80	5.5	3,909	0.14%
2019/06/10	0	0.00	11	11.07	11.10	-11	3,833	-0.29%
2019/06/06	1	11.00	11.2	10.96	11.00	-10.2	3,727	-0.27%
2019/06/05	0	0.00	11	10.95	10.85	-11	3,663	-0.30%
2019/06/04	35	10.80	9	10.80	10.80	26	3,621	0.72%
2019/06/03	2	10.55	0	0.00	10.70	2	3,550	0.06%
2019/05/31	0.5	10.60	1	10.65	10.65	-0.5	3,511	-0.01%
2019/05/30	2.5	10.58	16.1	10.55	10.60	-13.6	3,471	-0.39%
2019/05/29	0	0.00	1	10.70	10.65	-1	3,454	-0.03%
2019/05/28	0	0.00	12.5	10.85	10.85	-12.5	3,395	-0.37%
2019/05/22	2	10.50	11	10.55	10.55	-9	3,175	-0.28%
2019/05/21	0	0.00	4	10.50	10.50	-4	3,136	-0.13%
2019/05/20	0	0.00	35	10.32	10.45	-35	3,090	-1.13%
2019/05/17	4	10.30	0	0.00	10.25	4	2,962	0.14%
2019/05/16	0	0.00	2	10.30	10.25	-2	2,921	-0.07%
2019/05/15	1	10.25	5	10.22	10.25	-4	2,898	-0.14%
2019/05/14	2	10.05	17	10.02	10.10	-15	2,862	-0.52%
2019/05/13	0	0.00	9	10.15	10.15	-9	2,835	-0.32%
2019/05/10	3	10.17	27	10.21	10.15	-24	2,881	-0.83%
2019/05/09	0	0.00	17	10.30	10.25	-17	2,700	-0.63%
2019/05/08	1	10.20	9	10.25	10.25	-8	2,580	-0.31%
2019/05/07	0	0.00	28	10.18	10.25	-28	2,500	-1.12%
2019/05/06	0.5	10.10	47	10.04	10.10	-46.5	2,388	-1.95%
2019/05/03	0	0.00	48	10.02	10.05	-48	2,234	-2.15%
2019/05/02	0	0.00	21	9.94	9.96	-21	2,090	-1.00%
2019/04/30	0	0.00	44	9.81	9.82	-44	1,978	-2.22%
2019/04/29	28	9.78	65	9.82	9.81	-37	1,882	-1.97%
2019/04/26	6	9.68	105	9.67	9.70	-99	1,718	-5.76%	大賣/
2019/04/25	10	9.09	0	0.00	9.11	10	1,433	0.70%
2019/04/24	30	9.10	7	9.12	9.10	23	1,433	1.60%
2019/04/23	0	0.00	5	9.09	9.12	-5	1,416	-0.35%
2019/04/19	0	0.00	12.7	9.15	9.16	-12.7	1,392	-0.91%
2019/04/18	23	9.17	19	9.18	9.15	4	1,376	0.29%
2019/04/17	0	0.00	39	9.18	9.18	-39	1,354	-2.88%
2019/04/16	0	0.00	13	9.17	9.14	-13	1,326	-0.98%
2019/04/15	0	0.00	12	9.19	9.19	-12	1,307	-0.92%
2019/04/12	0	0.00	15	9.21	9.20	-15	1,295	-1.16%
2019/04/11	0	0.00	69	9.21	9.21	-69	1,290	-5.35%
2019/04/10	11	9.29	54	9.29	9.28	-43	1,257	-3.42%
2019/04/09	2	9.26	180	9.33	9.35	-178	1,247	-14.27%	大賣/鉅額交易
2019/04/08	0	0.00	5.6	9.52	9.57	-5.6	1,150	-0.49%
2019/04/02	2	9.46	0	0.00	9.45	2	1,152	0.17%
2019/03/25	0	0.00	25	9.49	9.47	-25	1,186	-2.11%
2019/03/22	0	0.00	1	9.57	9.60	-1	1,185	-0.08%
2019/03/19	0	0.00	6	9.62	9.60	-6	1,185	-0.51%
2019/03/15	1	9.49	0	0.00	9.47	1	1,167	0.09%
2019/03/14	5	9.48	0	0.00	9.50	5	1,154	0.43%
2019/03/13	0	0.00	1.1	9.40	9.42	-1.1	1,138	-0.10%
2019/03/12	2	9.35	0	0.00	9.36	2	1,131	0.18%
2019/03/11	10	9.32	0	0.00	9.33	10	1,127	0.89%
2019/03/08	0	0.00	5	9.33	9.35	-5	1,124	-0.44%
2019/03/07	0	0.00	5	9.36	9.36	-5	1,138	-0.44%
2019/03/06	1	9.36	5.4	9.37	9.38	-4.4	1,140	-0.39%
2019/03/05	0	0.00	5	9.39	9.37	-5	1,146	-0.44%
2019/03/04	10	9.39	5	9.40	9.40	5	1,144	0.44%
2019/02/26	25	9.41	0	0.00	9.36	25	1,132	2.21%
2019/02/20	0	0.00	10	9.41	9.39	-10	1,106	-0.91%
2019/02/14	0.9	9.35	0	0.00	9.35	0.9	1,110	0.08%
2019/02/13	9.3	9.37	0	0.00	9.37	9.3	1,113	0.84%
2019/02/12	12	9.49	0	0.00	9.40	12	1,104	1.09%
2019/01/30	0	0.00	1	9.04	9.05	-1	986	-0.10%
2019/01/28	0	0.00	10	9.05	9.04	-10	980	-1.02%
2019/01/25	0	0.00	10	9.03	9.04	-10	981	-1.02%
2019/01/24	0	0.00	10	9.02	9.04	-10	983	-1.02%
2019/01/23	0	0.00	10	9.03	9.04	-10	986	-1.01%
2019/01/22	0	0.00	11	9.03	9.05	-11	990	-1.11%
2019/01/16	0	0.00	14	8.95	8.93	-14	1,037	-1.35%
2019/01/14	0	0.00	4	8.89	8.85	-4	1,038	-0.39%
2019/01/04	1	8.53	0	0.00	8.56	1	1,181	0.08%
2019/01/02	0	0.00	3	8.64	8.61	-3	1,237	-0.24%
2018/12/28	0	8.64	0	0.00	8.64	0	1,244	0.00%
2018/12/18	1	8.76	0	0.00	8.76	1	1,343	0.07%
2018/12/17	1	8.92	0	0.00	8.95	1	1,399	0.07%
2018/12/12	2	8.91	0	0.00	8.95	2	1,445	0.14%
2018/12/10	3	8.95	0	0.00	8.99	3	1,434	0.21%
2018/12/07	0	0.00	6	9.01	9.05	-6	1,437	-0.42%
2018/12/06	1	8.99	0	0.00	8.99	1	1,444	0.07%
2018/12/05	0	0.00	2	9.01	9.06	-2	1,440	-0.14%
2018/12/03	0	0.00	0	9.06	9.06	0	1,471	0.00%
2018/11/30	1	8.90	0	0.00	8.90	1	1,488	0.07%
2018/11/29	6	9.07	0	0.00	9.08	6	1,476	0.41%
2018/11/20	1	9.05	0	0.00	9.06	1	1,491	0.07%
2018/11/16	0.8	9.11	0	0.00	9.11	0.8	1,502	0.05%
2018/11/15	2	9.00	0	0.00	9.03	2	1,517	0.13%
2018/11/13	10	9.00	0	0.00	9.00	10	1,533	0.65%
2018/11/08	0	0.00	1	9.18	9.18	-1	1,623	-0.06%
2018/11/07	0	0.00	5	9.07	9.05	-5	1,654	-0.30%
2018/10/31	0.7	8.97	5	8.98	8.97	-4.3	2,355	-0.18%
2018/10/30	0	0.00	0.9	8.94	8.94	-0.9	2,431	-0.04%
2018/10/29	9	8.89	0	0.00	8.89	9	2,566	0.35%
2018/10/26	13	8.92	0	0.00	8.94	13	2,610	0.50%
2018/10/23	0	0.00	1	9.10	9.10	-1	2,725	-0.04%
2018/10/22	0	0.00	3	9.16	9.17	-3	2,812	-0.11%
2018/10/19	0	0.00	4.1	9.02	9.07	-4.1	2,888	-0.14%
2018/10/18	1	9.05	0	0.00	9.02	1	2,876	0.03%
2018/10/15	2	9.17	0	0.00	9.15	2	2,814	0.07%
2018/10/11	7	9.10	4	9.18	9.16	3	2,783	0.11%
2018/10/09	3	9.45	0	0.00	9.47	3	2,730	0.11%
2018/10/08	1	9.46	27	9.47	9.47	-26	2,732	-0.95%
2018/10/05	0	0.00	8	9.54	9.47	-8	2,729	-0.29%
2018/10/02	1	9.69	0	0.00	9.68	1	2,707	0.04%
2018/10/01	1	9.76	0	0.00	9.75	1	2,699	0.04%
2018/09/28	1	9.85	0	0.00	9.81	1	2,709	0.04%
2018/09/26	0	0.00	51.1	9.98	10.00	-51.1	2,691	-1.90%
2018/09/25	0	0.00	2	9.99	9.96	-2	2,676	-0.07%
2018/09/21	0	0.00	3	9.97	9.96	-3	2,655	-0.11%
2018/09/20	0	0.00	15.2	9.59	9.59	-15.2	2,554	-0.59%
2018/09/18	0	0.00	2	9.43	9.42	-2	2,515	-0.08%
2018/09/14	0	0.00	0.9	9.44	9.44	-0.9	2,575	-0.03%
2018/09/10	1	9.22	0	0.00	9.18	1	2,629	0.04%
2018/09/05	0	0.00	1	9.43	9.39	-1	2,680	-0.04%
2018/09/03	0.1	9.40	0	0.00	9.44	0.1	2,737	0.00%
2018/08/31	0	0.00	1.5	9.41	9.42	-1.5	2,736	-0.06%
2018/08/30	1	9.40	10.8	9.40	9.42	-9.8	2,775	-0.35%
2018/08/28	1	9.38	1	9.38	9.40	0	2,804	0.00%
2018/08/27	1	9.36	0	0.00	9.39	1	2,806	0.04%
2018/08/23	1	9.50	0	0.00	9.44	1	2,839	0.04%
2018/08/21	0	0.00	2	9.42	9.44	-2	2,838	-0.07%
2018/08/20	0	0.00	2	9.34	9.33	-2	2,860	-0.07%
2018/08/17	0	0.00	1	9.33	9.30	-1	2,869	-0.03%
2018/08/16	2	9.12	0	0.00	9.17	2	2,862	0.07%
2018/08/15	4	9.30	0	0.00	9.30	4	2,863	0.14%
2018/08/13	0	0.00	1	9.49	9.48	-1	2,844	-0.04%
2018/08/10	0	0.00	0.4	10.20	10.20	-0.4	2,675	-0.01%
2018/08/09	1	10.15	0	0.00	10.10	1	2,466	0.04%
2018/08/07	2	10.15	7	10.13	10.20	-5	2,366	-0.21%
2018/08/06	5	10.07	2	10.15	10.05	3	2,284	0.13%
2018/08/03	0	0.00	4	9.90	9.97	-4	2,232	-0.18%
2018/08/02	0	0.00	10	9.68	9.67	-10	2,126	-0.47%
2018/08/01	3	9.70	5	9.68	9.70	-2	2,107	-0.09%
2018/07/31	5	9.68	7	9.71	9.68	-2	2,096	-0.10%
2018/07/30	10	9.73	0	0.00	9.70	10	2,078	0.48%
2018/07/27	1	9.59	18	9.56	9.58	-17	2,027	-0.84%
2018/07/26	3	9.41	2	9.42	9.45	1	2,003	0.05%
2018/07/25	3	9.26	0	0.00	9.25	3	2,059	0.15%
2018/07/24	2	9.13	0	0.00	9.16	2	2,102	0.10%
2018/07/19	0	0.00	36	9.14	9.12	-36	2,185	-1.65%
2018/07/18	1	9.12	0	0.00	9.12	1	2,225	0.04%
2018/07/16	5	9.10	0	0.00	9.12	5	2,233	0.22%
2018/07/13	2	9.10	1	9.08	9.11	1	2,235	0.04%
2018/07/11	1	9.05	2	9.08	9.06	-1	2,269	-0.04%
2018/07/10	1	9.09	10	9.08	9.09	-9	2,271	-0.40%
2018/07/09	0	0.00	1	9.00	8.99	-1	2,294	-0.04%
2018/07/06	7	8.93	0	0.00	8.95	7	2,292	0.31%
2018/07/05	1	9.00	0	0.00	8.98	1	2,280	0.04%
2018/07/04	2	9.04	0	0.00	9.03	2	2,285	0.09%
2018/07/03	1	9.10	0	0.00	9.07	1	2,297	0.04%
2018/07/02	2	9.13	0	0.00	9.13	2	2,297	0.09%
2018/06/29	2	9.12	0	0.00	9.12	2	2,294	0.09%
2018/06/28	0	0.00	5	9.15	9.10	-5	2,293	-0.22%
2018/06/26	0.4	9.17	5.9	9.14	9.17	-5.5	2,282	-0.24%
2018/06/25	0	0.00	3	9.32	9.30	-3	2,230	-0.13%
2018/06/22	0	0.00	9	9.28	9.31	-9	2,224	-0.40%
2018/06/21	2	9.30	2	9.30	9.27	0	2,218	0.00%
2018/06/20	2	9.29	9	9.28	9.29	-7	2,231	-0.31%
2018/06/19	0	0.00	9	9.34	9.31	-9	2,224	-0.40%
2018/06/15	1	9.29	14	9.30	9.35	-13	2,218	-0.59%
2018/06/14	0	0.00	19	9.30	9.27	-19	2,207	-0.86%
2018/06/13	10	9.24	6	9.25	9.25	4	2,213	0.18%
2018/06/12	20	9.26	9	9.28	9.26	11	2,548	0.43%
2018/06/11	0	0.00	9	9.25	9.23	-9	2,708	-0.33%
2018/06/08	1	9.22	11	9.23	9.22	-10	2,799	-0.36%
2018/06/07	0	0.00	9	9.22	9.23	-9	2,901	-0.31%
2018/06/06	0	0.00	10	9.13	9.19	-10	2,933	-0.34%
2018/06/05	4	9.09	9	9.10	9.11	-5	2,939	-0.17%
2018/06/04	0	0.00	15	9.10	9.09	-15	2,949	-0.51%
2018/06/01	1	9.04	0	0.00	9.06	1	2,964	0.03%
2018/05/30	7	9.09	5	9.06	9.09	2	3,030	0.07%
2018/05/29	12	9.16	5	9.17	9.16	7	3,105	0.23%
2018/05/28	5	9.20	6	9.18	9.17	-1	3,298	-0.03%
2018/05/25	4	9.19	0	0.00	9.19	4	3,367	0.12%
2018/05/24	0	0.00	0.4	9.12	9.16	-0.4	3,364	-0.01%
2018/05/23	1	9.14	1	9.13	9.12	0	3,378	0.00%
2018/05/22	0	0.00	15	9.26	9.17	-15	3,361	-0.45%
2018/05/21	3	9.29	0	0.00	9.23	3	3,328	0.09%
2018/05/18	1	9.08	3	9.14	9.19	-2	3,309	-0.06%
2018/05/17	0	0.00	65	9.05	9.05	-65	3,258	-1.99%
2018/05/16	1	9.01	1	9.03	9.02	0	3,237	0.00%
2018/05/15	2	9.03	40	9.03	9.02	-38	3,224	-1.18%
2018/05/14	10	9.03	9	9.03	9.02	1	3,261	0.03%
2018/05/11	0	0.00	20	9.03	9.01	-20	3,255	-0.61%
2018/05/10	3	9.00	28	9.02	9.02	-25	3,236	-0.77%
2018/05/09	10	8.96	12	8.96	8.97	-2	3,210	-0.06%
2018/05/08	0	0.00	40	8.89	8.92	-40	3,191	-1.25%
2018/05/07	1	8.86	0	0.00	8.89	1	3,204	0.03%
2018/05/04	5	8.90	0	0.00	8.90	5	3,202	0.16%
2018/05/03	2	8.86	2	8.89	8.85	0	3,184	0.00%
2018/05/02	22	8.93	18	9.01	8.96	4	3,129	0.13%
2018/04/30	21	8.62	6	8.68	8.83	15	2,997	0.50%
2018/04/27	0	0.00	48	8.49	8.51	-48	2,955	-1.62%
2018/04/25	0	0.00	3	8.27	8.26	-3	2,909	-0.10%
2018/04/23	2	8.35	10	8.37	8.31	-8	2,901	-0.28%
2018/04/20	0	0.00	7	8.39	8.39	-7	2,892	-0.24%
2018/04/19	2	8.39	0	0.00	8.41	2	2,895	0.07%
2018/04/18	3	8.37	10	8.35	8.37	-7	2,892	-0.24%
2018/04/16	0	0.00	4	8.54	8.52	-4	2,887	-0.14%
2018/04/13	3	8.60	19	8.56	8.53	-16	2,896	-0.55%
2018/04/12	0	0.00	4	8.54	8.51	-4	2,878	-0.14%
2018/04/11	0	0.00	6	8.53	8.54	-6	2,876	-0.21%
2018/04/10	0	0.00	17	8.49	8.49	-17	2,870	-0.59%
2018/04/09	1	8.48	0	0.00	8.47	1	2,863	0.03%
2018/04/03	0	0.00	10	8.50	8.54	-10	2,838	-0.35%
2018/03/30	0	0.00	8	8.48	8.48	-8	2,821	-0.28%
2018/03/28	0	0.00	5	8.51	8.51	-5	2,823	-0.18%
2018/03/27	1	8.62	9	8.55	8.56	-8	2,816	-0.28%
2018/03/26	0	0.00	22	8.53	8.52	-22	2,815	-0.78%
2018/03/23	1	8.51	5	8.58	8.57	-4	2,803	-0.14%
2018/03/22	0.6	8.63	24	8.72	8.65	-23.4	2,786	-0.84%
2018/03/19	0	0.00	10	8.88	8.77	-10	2,779	-0.36%
2018/03/16	5	8.86	70	8.88	8.69	-65	2,735	-2.38%
2018/03/15	22	9.02	106	9.03	9.01	-84	2,377	-3.53%	大賣/
2018/03/12	0	0.00	28	9.06	9.07	-28	1,982	-1.41%
2018/03/07	1	8.92	3	8.96	8.89	-2	1,921	-0.10%
2018/03/06	1	8.85	9	8.86	8.89	-8	1,997	-0.40%
2018/03/05	3	9.03	0	0.00	8.75	3	2,014	0.15%
2018/03/02	35	9.00	0	0.00	9.06	35	2,062	1.70%
2018/03/01	0	0.00	5	9.05	9.11	-5	2,004	-0.25%
2018/02/26	0	0.00	5	8.35	8.35	-5	1,810	-0.28%
2018/02/23	0	0.00	1.8	8.30	8.32	-1.8	1,940	-0.09%
2018/02/22	0	0.00	6	8.19	8.19	-6	2,236	-0.27%
2018/02/12	5	7.99	0	0.00	8.00	5	2,347	0.21%
2018/02/09	1	7.93	0	0.00	7.93	1	2,387	0.04%
2018/02/07	1	8.06	4	8.04	8.00	-3	2,447	-0.12%
2018/02/06	1	8.00	4	7.87	7.94	-3	2,515	-0.12%
2018/02/02	1	8.26	5	8.29	8.28	-4	2,670	-0.15%
2018/02/01	3	8.33	13	8.36	8.30	-10	2,806	-0.36%
2018/01/31	2	8.31	3	8.33	8.33	-1	2,827	-0.04%
2018/01/30	6	8.41	0	0.00	8.37	6	2,830	0.21%
2018/01/26	1.1	8.49	0	0.00	8.53	1.1	2,817	0.04%
2018/01/25	2	8.47	0.4	8.47	8.50	1.6	2,830	0.06%
2018/01/23	0	0.00	151	8.48	8.49	-151	2,862	-5.27%	大賣/鉅額交易
2018/01/15	0	0.00	2	8.39	8.44	-2	3,085	-0.06%
2018/01/11	1	8.29	0	0.00	8.25	1	3,186	0.03%
2018/01/10	1	8.37	0	0.00	8.33	1	3,232	0.03%
2018/01/04	1	8.43	0	0.00	8.40	1	3,382	0.03%
2018/01/03	0	0.00	0.4	8.37	8.41	-0.4	3,417	-0.01%
2018/01/02	0	0.00	1	8.39	8.37	-1	3,462	-0.03%