力麒 (5512)-新光-高雄券商分點個股進出

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
9.91
漲跌
▼0.02
漲幅
-0.20%
成交量
988張
產業
上櫃營建類股
170人加入追蹤

立即追蹤
本地時間:13:35(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

力麒 (5512)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/12/13	5	9.90	0	0.00	9.90	5	1,640	0.30%
2024/12/12	3	10.25	3	10.10	10.10	0	1,627	0.00%
2024/12/11	7	10.24	0	0.00	10.20	7	1,635	0.43%
2024/12/10	2	10.10	0	0.00	10.05	2	1,617	0.12%
2024/12/06	1	10.15	5	10.14	10.15	-4	1,634	-0.24%
2024/12/05	2	10.05	0	0.00	9.99	2	1,645	0.12%
2024/12/03	0	0.00	1	10.05	9.98	-1	1,760	-0.06%
2024/11/27	9	9.95	6	9.99	9.91	3	1,940	0.15%
2024/11/25	0	0.00	5	10.10	10.10	-5	1,975	-0.25%
2024/11/22	6	10.05	5	10.00	9.96	1	1,999	0.05%
2024/11/21	0	9.93	0	0.00	9.86	0	2,018	0.00%
2024/11/20	0	0.00	0.3	9.89	9.86	-0.3	2,060	-0.01%
2024/11/15	5	10.00	1	9.98	9.94	4	2,195	0.18%
2024/11/14	10	9.82	5	9.88	9.75	5	2,227	0.22%
2024/11/12	6	9.90	0	0.00	9.89	6	2,301	0.26%
2024/11/11	5	10.05	0	0.00	10.05	5	2,295	0.22%
2024/11/08	0	0.00	21	10.11	10.10	-21	2,326	-0.90%
2024/11/07	0	0.00	4	10.15	10.15	-4	2,392	-0.17%
2024/11/04	5	10.00	0	0.00	10.00	5	2,738	0.18%
2024/10/30	5	10.05	0	0.00	10.00	5	3,270	0.15%
2024/10/29	6	10.06	1	10.05	10.10	5	3,490	0.14%
2024/10/28	14	10.07	0	0.00	10.05	14	3,810	0.37%
2024/10/25	5	10.15	0	0.00	10.15	5	3,946	0.13%
2024/10/24	10	10.18	0	0.00	10.15	10	4,201	0.24%
2024/10/23	0	0.00	2.1	10.35	10.30	-2.1	4,390	-0.05%
2024/10/22	5	10.15	0	0.00	10.20	5	5,103	0.10%
2024/10/21	1	10.20	2	10.20	10.25	-1	7,214	-0.01%
2024/10/18	0	10.40	1	10.30	10.30	-1	8,735	-0.01%
2024/10/17	0	0.00	0	10.40	10.40	0	9,269	0.00%
2024/10/16	1	10.30	3	10.25	10.30	-2	9,536	-0.02%
2024/10/15	0	0.00	0	10.25	10.20	0	9,681	0.00%
2024/10/14	0.4	10.25	0	0.00	10.20	0.4	9,741	0.00%
2024/10/11	1	10.15	0.4	10.20	10.20	0.6	9,808	0.01%
2024/10/09	51.8	10.24	0.6	10.35	10.15	51.2	9,867	0.52%
2024/10/08	1.4	10.44	0	0.00	10.45	1.4	9,862	0.01%
2024/10/07	4	10.50	0	0.00	10.50	4	9,896	0.04%
2024/10/01	1	10.55	0	0.00	10.55	1	10,093	0.01%
2024/09/25	5	10.50	0	0.00	10.45	5	10,238	0.05%
2024/09/24	0.3	10.40	0	0.00	10.30	0.3	10,268	0.00%
2024/09/23	6	10.35	35.1	10.46	10.40	-29.1	10,271	-0.28%
2024/09/20	57	10.74	31	10.64	10.65	26	10,259	0.25%
2024/09/19	5.4	11.34	0	0.00	11.30	5.4	10,187	0.05%
2024/09/18	2	11.35	0	0.00	11.20	2	10,389	0.02%
2024/09/16	0	0.00	5	11.30	11.25	-5	10,396	-0.05%
2024/09/13	1	11.15	2	10.95	11.15	-1	10,420	-0.01%
2024/09/10	6.3	10.74	0	0.00	10.70	6.3	10,513	0.06%
2024/09/09	0	0.00	10	10.65	10.90	-10	10,551	-0.09%
2024/09/06	1.5	10.92	1	10.85	10.85	0.5	10,587	0.00%
2024/09/05	6	10.88	0	0.00	10.85	6	10,615	0.06%
2024/09/04	11	11.10	0	0.00	11.05	11	10,660	0.10%
2024/09/03	5	12.10	0	0.00	12.05	5	10,720	0.05%
2024/09/02	6	12.21	5	12.10	12.15	1	10,723	0.01%
2024/08/28	1	12.00	1	12.10	12.10	0	10,796	0.00%
2024/08/27	0	11.95	0	0.00	12.00	0	10,921	0.00%
2024/08/26	0	0.00	9	12.00	11.90	-9	10,966	-0.08%
2024/08/22	1	11.85	1	11.80	11.95	0	11,247	0.00%
2024/08/21	5	11.80	0	0.00	11.85	5	11,265	0.04%
2024/08/20	10.4	11.90	0	0.00	11.90	10.4	11,287	0.09%
2024/08/19	1	12.00	18	12.04	12.00	-17	11,435	-0.15%
2024/08/16	50	12.10	20	11.95	11.95	30	11,534	0.26%
2024/08/15	12	11.97	12	12.06	11.95	0	11,576	0.00%
2024/08/14	2.1	11.95	10	12.10	11.90	-7.9	11,599	-0.07%
2024/08/13	3.5	11.88	0	0.00	11.90	3.5	11,658	0.03%
2024/08/12	0.8	12.03	0	0.00	11.95	0.8	11,769	0.01%
2024/08/09	10	11.85	4	12.10	11.85	6	11,824	0.05%
2024/08/08	3	11.78	1	11.85	11.80	2	11,825	0.02%
2024/08/07	0	0.00	4	11.98	11.95	-4	11,896	-0.03%
2024/08/06	29	10.91	54	11.07	11.25	-25	11,922	-0.21%
2024/08/05	85.1	11.89	25	11.83	11.75	60.1	11,965	0.50%
2024/08/02	246	13.38	23	13.29	13.05	223	11,953	1.87%	大買/鉅額交易
2024/08/01	225	13.83	247	14.03	14.00	-22	12,050	-0.18%	大買/大賣/
2024/07/31	169	14.02	143	14.08	13.80	26	12,330	0.21%	大買/大賣/
2024/07/30	50	13.45	7	13.55	13.65	43	12,990	0.33%
2024/07/29	72	13.76	206	13.70	13.65	-134	14,177	-0.95%	大賣/鉅額交易
2024/07/26	35	13.47	38	13.80	13.90	-3	14,184	-0.02%
2024/07/23	206	13.97	175	13.86	13.95	31	14,484	0.21%	大買/大賣/
2024/07/22	579	14.43	473.7	14.35	13.70	105.3	14,148	0.74%	大買/大賣/鉅額交易
2024/07/19	426.2	13.94	287.5	14.12	14.70	138.7	12,391	1.12%	大買/大賣/鉅額交易
2024/07/18	51	13.48	296	13.60	13.40	-245	11,243	-2.18%	大賣/鉅額交易
2024/07/17	375	12.99	307.1	13.05	12.95	67.9	11,414	0.59%	大買/大賣/
2024/07/16	25.1	12.74	54	12.94	12.75	-28.9	12,760	-0.23%
2024/07/15	30	12.28	0	0.00	12.45	30	14,778	0.20%
2024/07/12	34.5	12.25	7	12.30	12.25	27.5	15,783	0.17%
2024/07/11	35	12.41	0	0.00	12.35	35	16,064	0.22%
2024/07/10	10	12.70	0	0.00	12.70	10	16,105	0.06%
2024/07/09	32	12.40	7	12.65	12.40	25	16,262	0.15%
2024/07/08	181	12.85	37	12.85	12.75	144	16,385	0.88%	大買/鉅額交易
2024/07/05	0	0.00	121	12.94	12.85	-121	16,391	-0.74%	大賣/鉅額交易
2024/07/04	30	12.70	23	12.70	12.60	7	16,525	0.04%
2024/07/03	10	12.65	4	12.65	12.60	6	16,493	0.04%
2024/07/02	6	12.41	0	0.00	12.45	6	16,488	0.04%
2024/07/01	25	12.33	0	0.00	12.35	25	16,484	0.15%
2024/06/28	3	12.25	0	0.00	12.25	3	16,483	0.02%
2024/06/27	11	12.25	0	0.00	12.25	11	16,465	0.07%
2024/06/26	1	12.45	3.5	12.46	12.35	-2.5	16,563	-0.02%
2024/06/25	0	0.00	9	12.62	12.60	-9	16,754	-0.05%
2024/06/24	36	12.56	100.4	12.71	12.55	-64.4	16,746	-0.38%
2024/06/20	104	12.40	10	12.20	12.20	94	16,553	0.57%	大買/
2024/06/19	4.2	12.15	0	0.00	12.15	4.2	16,621	0.03%
2024/06/18	0	0.00	0	12.16	12.25	0	16,587	0.00%
2024/06/17	14	12.15	1	12.15	12.15	13	16,554	0.08%
2024/06/14	0.2	12.20	0	0.00	12.20	0.2	16,526	0.00%
2024/06/13	5	12.05	23	12.10	12.05	-18	16,479	-0.11%
2024/06/12	5	12.18	20	12.20	12.15	-15	16,436	-0.09%
2024/06/11	24.5	12.35	2	12.55	12.30	22.5	16,393	0.14%
2024/06/07	1	12.90	12	12.74	12.75	-11	16,312	-0.07%
2024/06/06	14	12.25	0	0.00	12.30	14	16,183	0.09%
2024/06/05	15	12.51	5	12.45	12.40	10	16,137	0.06%
2024/06/04	1	12.73	4	12.70	12.65	-3	16,110	-0.02%
2024/06/03	100	12.90	5	12.88	12.90	95	16,063	0.59%
2024/05/31	13	12.75	107	12.91	12.65	-94	15,984	-0.59%	大賣/
2024/05/30	5	12.45	3	12.68	12.45	2	15,853	0.01%
2024/05/29	4	12.58	11	12.55	12.60	-7	15,810	-0.04%
2024/05/28	66	12.65	19.4	12.67	12.60	46.6	15,733	0.30%
2024/05/27	0.4	12.15	0	0.00	12.15	0.4	15,633	0.00%
2024/05/24	2	11.85	0	0.00	12.05	2	15,661	0.01%
2024/05/23	27.5	11.97	3	12.00	12.00	24.5	15,634	0.16%
2024/05/22	5	12.32	0.3	12.50	12.25	4.8	15,493	0.03%
2024/05/21	10	12.65	0	0.00	12.45	10	15,389	0.06%
2024/05/20	27	12.75	16	12.84	12.70	11	15,328	0.07%
2024/05/17	2	12.75	2	12.78	12.75	0	15,348	0.00%
2024/05/16	2	12.53	1	12.65	12.60	1	15,417	0.01%
2024/05/15	33	12.47	21.4	12.38	12.35	11.7	15,317	0.08%
2024/05/14	6.5	12.43	1	12.65	12.45	5.5	15,247	0.04%
2024/05/13	3	12.50	3	12.50	12.55	0	15,185	0.00%
2024/05/10	9	12.63	28	12.63	12.65	-19	15,080	-0.13%
2024/05/09	37	12.86	27	12.87	12.55	10	15,134	0.07%
2024/05/08	21	12.93	15	12.97	12.85	6	14,906	0.04%
2024/05/07	69	13.18	51	13.07	12.90	18	14,699	0.12%
2024/05/06	38	13.77	32	13.71	13.60	6	14,257	0.04%
2024/05/03	68	14.26	229.6	14.17	14.35	-161.6	13,741	-1.18%	大賣/鉅額交易
2024/05/02	53	14.14	78	14.19	14.35	-25	12,755	-0.20%
2024/04/30	12	13.11	35	13.15	13.05	-23	11,413	-0.20%
2024/04/29	32	13.64	42.9	13.65	13.55	-10.9	11,145	-0.10%
2024/04/26	58	13.29	64	13.07	13.35	-6	10,644	-0.06%
2024/04/25	65	13.10	53	13.04	13.05	12	10,259	0.12%
2024/04/24	62.5	12.88	67	12.77	12.80	-4.5	9,884	-0.05%
2024/04/23	268	13.27	279	12.58	12.65	-11	9,504	-0.12%	大買/大賣/
2024/04/22	308	13.83	282.6	13.24	12.90	25.4	8,789	0.29%	大買/大賣/
2024/04/19	392.1	13.83	188.6	13.76	13.75	203.5	7,166	2.84%	大買/大賣/鉅額交易
2024/04/18	91	12.91	22.6	12.98	13.00	68.4	5,000	1.37%
2024/04/17	52	11.67	74.5	11.72	11.85	-22.5	3,944	-0.57%
2024/04/16	0	10.90	15	10.87	10.80	-15	3,635	-0.41%
2024/04/15	19	11.23	91	11.27	11.10	-72	3,530	-2.04%
2024/04/12	10	10.85	15.1	11.04	11.05	-5.1	3,331	-0.15%
2024/04/11	13	10.73	1	10.60	10.75	12	3,139	0.38%
2024/04/10	42	10.95	22.1	11.08	10.95	19.9	3,025	0.66%
2024/04/09	5	10.60	20	10.65	10.60	-15	2,785	-0.54%
2024/04/08	0	10.55	2	10.58	10.60	-2	2,739	-0.07%
2024/04/03	10	10.40	5	10.35	10.40	5	2,688	0.19%
2024/04/02	6	10.44	0	0.00	10.45	6	2,672	0.22%
2024/04/01	0	10.55	0	0.00	10.55	0	2,627	0.00%
2024/03/29	33	10.61	10	10.63	10.50	23	2,592	0.89%
2024/03/28	3.1	10.64	13	10.59	10.55	-9.9	2,467	-0.40%
2024/03/27	0	10.30	38	10.24	10.25	-38	2,255	-1.68%
2024/03/26	10	10.05	2	10.05	10.00	8	2,220	0.36%
2024/03/25	15	10.00	0	0.00	10.00	15	2,206	0.68%
2024/03/22	56	10.16	3	10.10	10.10	53	2,204	2.40%
2024/03/21	15	9.91	0	0.00	9.91	15	2,152	0.70%
2024/03/20	0	9.89	0	9.87	9.80	0	2,217	0.00%
2024/03/19	0	9.89	0	0.00	9.85	0	2,241	0.00%
2024/03/18	20	9.83	0	0.00	9.85	20	2,266	0.88%
2024/03/15	5	9.79	0	0.00	9.79	5	2,270	0.22%
2024/03/14	5	9.87	0	0.00	9.87	5	2,291	0.22%
2024/03/13	10	9.98	0	0.00	9.91	10	2,306	0.43%
2024/03/11	2	9.96	1	9.99	10.00	1	2,420	0.04%
2024/03/08	2	9.93	3	9.94	9.88	-1	2,414	-0.04%
2024/03/07	0	10.13	0	0.00	10.05	0	2,398	0.00%
2024/03/06	0	10.25	1	10.15	10.15	-1	2,375	-0.04%
2024/03/04	0	10.50	10	10.40	10.20	-10	2,353	-0.42%
2024/03/01	14	10.35	0	0.00	10.30	14	2,337	0.60%
2024/02/29	9	10.43	12	10.43	10.45	-3	2,311	-0.13%
2024/02/27	1	10.25	0	0.00	10.20	1	2,204	0.05%
2024/02/23	0.2	10.20	0	0.00	10.10	0.2	2,282	0.01%
2024/02/22	0.3	10.35	0	0.00	10.25	0.3	2,258	0.01%
2024/02/21	0	10.35	0	0.00	10.15	0	2,232	0.00%
2024/02/20	4	10.25	4	10.30	10.20	0	2,326	0.00%
2024/02/19	10	9.99	16.3	10.20	10.20	-6.3	2,470	-0.25%
2024/02/16	0	0.00	10	9.84	9.90	-10	2,333	-0.43%
2024/02/15	0	0.00	6	9.83	9.84	-6	2,294	-0.26%
2024/02/05	2	9.70	1	9.65	9.60	1	2,258	0.04%
2024/02/02	20	9.68	2	9.68	9.66	18	2,243	0.80%
2024/02/01	8.1	9.85	5	9.96	9.90	3.1	2,203	0.14%
2024/01/31	5	9.40	0	0.00	9.40	5	2,007	0.25%
2024/01/30	0	9.43	0	0.00	9.43	0	2,011	0.00%
2024/01/29	0	9.54	0	0.00	9.53	0	2,021	0.00%
2024/01/24	0	9.46	0	0.00	9.46	0	2,046	0.00%
2024/01/23	0	9.70	0	0.00	9.35	0	2,048	0.00%
2024/01/12	0	9.64	5	9.56	9.60	-5	2,069	-0.24%
2024/01/10	0.1	9.56	20	9.46	9.74	-19.9	2,067	-0.96%
2024/01/08	0	0.00	2	9.76	9.76	-2	2,042	-0.10%
2024/01/04	0.4	9.72	0	0.00	9.66	0.4	2,076	0.02%
2024/01/03	0	0.00	5	9.70	9.66	-5	2,081	-0.24%
2023/12/29	10	9.75	10	9.74	9.73	0	2,094	0.00%
2023/12/28	15	9.78	0	0.00	9.74	15	2,090	0.72%
2023/12/19	0.4	9.88	0	0.00	9.81	0.4	2,037	0.02%
2023/12/18	0	0.00	0.1	10.00	10.00	-0.1	2,004	-0.01%
2023/12/15	0.1	10.10	0	0.00	9.97	0.1	1,952	0.01%
2023/12/14	0	0.00	3	9.91	9.86	-3	1,873	-0.16%
2023/12/13	3	9.84	0	0.00	9.79	3	1,841	0.16%
2023/12/12	0	0.00	10	9.85	9.75	-10	1,805	-0.55%
2023/12/11	10.2	9.70	0.2	9.80	9.90	10	1,803	0.55%
2023/12/08	0	0.00	5	10.00	9.90	-5	1,771	-0.28%
2023/12/07	7	10.07	5	9.96	9.88	2	1,762	0.11%
2023/12/06	5	9.83	0	0.00	9.84	5	1,685	0.30%
2023/12/05	5	9.84	0	0.00	9.78	5	1,688	0.30%
2023/11/30	0	0.00	10	9.72	9.76	-10	1,703	-0.59%
2023/11/28	1	9.77	0	0.00	9.80	1	1,700	0.06%
2023/11/27	0	0.00	5	9.77	9.73	-5	1,684	-0.30%
2023/11/24	6	9.73	2	9.82	9.76	4	1,667	0.24%
2023/11/23	5.2	9.79	0.2	9.86	9.82	5	1,638	0.31%
2023/11/22	5	9.86	35.4	9.83	9.71	-30.4	1,558	-1.95%
2023/11/21	0	0.00	2	9.58	9.60	-2	1,454	-0.14%
2023/11/17	22	9.67	44	9.67	9.68	-22	1,393	-1.58%
2023/11/16	37.1	9.57	14	9.59	9.58	23.1	1,277	1.81%
2023/11/15	19	9.05	0	0.00	9.12	19	1,026	1.85%
2023/11/14	0	9.01	0	0.00	9.00	0	1,003	0.00%
2023/11/09	0	9.05	0	0.00	8.98	0	1,017	0.00%
2023/11/08	2	9.04	0	0.00	8.99	2	1,042	0.19%
2023/11/07	2	9.01	0	0.00	9.04	2	1,057	0.19%
2023/11/02	1	8.97	0	0.00	8.92	1	1,068	0.09%
2023/11/01	5	8.94	0	0.00	8.85	5	1,066	0.47%
2023/10/27	0	8.96	0	0.00	8.95	0	1,085	0.00%
2023/10/25	0	0.00	2	9.06	9.01	-2	1,094	-0.18%
2023/10/23	0	8.94	0	0.00	8.94	0	1,129	0.00%
2023/10/20	2	8.89	0	0.00	8.88	2	1,145	0.18%
2023/10/18	0.1	9.14	0	0.00	8.91	0.1	1,163	0.00%
2023/10/17	0	0.00	1	9.05	8.98	-1	1,147	-0.09%
2023/10/16	0	9.19	0	0.00	9.11	0	1,149	0.00%
2023/10/13	0	0.00	1	9.18	9.19	-1	1,186	-0.08%
2023/10/12	0.1	9.24	0	0.00	9.20	0.1	1,192	0.01%
2023/10/05	2	9.35	0	0.00	9.35	2	1,215	0.16%
2023/09/26	0.1	9.33	0	0.00	9.28	0.1	1,375	0.01%
2023/09/12	0	9.41	0	0.00	9.33	0	2,144	0.00%
2023/08/31	0	9.24	0	0.00	9.23	0	2,751	0.00%
2023/08/22	0	9.12	0	0.00	9.10	0	3,178	0.00%
2023/08/16	0	9.02	0.1	9.03	9.01	0	3,692	0.00%
2023/08/15	0.1	9.09	0	0.00	9.10	0.1	3,715	0.00%
2023/08/11	3.2	9.26	5	9.33	9.24	-1.8	3,714	-0.05%
2023/08/07	5	9.59	0	0.00	9.61	5	3,715	0.13%
2023/08/04	0	9.73	1	9.54	9.61	-1	3,716	-0.03%
2023/08/02	0	9.76	0	0.00	9.55	0	3,719	0.00%
2023/08/01	0	0.00	10	9.56	9.62	-10	3,722	-0.27%
2023/07/31	5	9.60	0	0.00	9.60	5	3,723	0.13%
2023/07/28	5	9.64	0	0.00	9.64	5	3,712	0.13%
2023/07/26	5	9.59	0	0.00	9.62	5	3,707	0.13%
2023/07/25	2	9.47	0	0.00	9.53	2	3,670	0.05%
2023/07/24	0	0.00	10	9.53	9.47	-10	3,669	-0.27%
2023/07/19	0	9.61	0	0.00	9.53	0	3,672	0.00%
2023/07/18	7	9.62	5	9.57	9.59	2	3,708	0.05%
2023/07/17	0	0.00	20	9.72	9.73	-20	3,711	-0.54%
2023/07/14	7	9.75	0	0.00	9.75	7	3,873	0.18%
2023/07/13	0	0.00	37	9.80	9.74	-37	3,890	-0.95%
2023/07/12	9	9.90	3	9.83	9.80	6	3,914	0.15%
2023/07/11	0	0.00	0.2	10.00	9.91	-0.2	3,941	-0.01%
2023/07/10	7	9.70	0	0.00	9.72	7	4,005	0.17%
2023/07/07	0.4	9.72	0.1	9.73	9.66	0.3	4,020	0.01%
2023/07/05	0	0.00	0.4	10.05	10.05	-0.4	3,980	-0.01%
2023/07/04	7	10.05	0	0.00	10.05	7	3,960	0.18%
2023/07/03	0.1	10.20	0.3	10.20	10.20	-0.2	3,937	-0.01%
2023/06/29	0	0.00	10.1	10.05	10.05	-10.1	3,907	-0.26%
2023/06/27	0	0.00	2	10.15	10.05	-2	3,920	-0.05%
2023/06/26	5	10.30	0	0.00	10.25	5	3,880	0.13%
2023/06/21	29	10.53	31	10.62	10.50	-2	3,865	-0.05%
2023/06/20	19	10.51	17	10.58	10.45	2	3,767	0.05%
2023/06/19	2	10.45	0	0.00	10.40	2	3,568	0.06%
2023/06/16	20	10.40	9	10.45	10.45	11	3,609	0.30%
2023/06/15	5	10.25	4	10.25	10.25	1	3,738	0.03%
2023/06/14	39	10.42	22	10.43	10.30	17	3,745	0.45%
2023/06/13	16	10.25	1	10.10	10.20	15	3,743	0.40%
2023/06/12	17	10.24	12	10.15	10.20	5	3,758	0.13%
2023/06/09	3	10.40	5	10.35	10.35	-2	3,779	-0.05%
2023/06/08	75	10.50	52	10.53	10.50	23	3,748	0.61%
2023/06/07	0	0.00	29	10.20	10.15	-29	3,489	-0.83%
2023/06/06	0	0.00	21	10.20	10.10	-21	3,566	-0.59%
2023/06/05	0.4	10.05	22	10.10	10.10	-21.6	3,642	-0.59%
2023/06/02	3	10.10	9	10.10	10.05	-6	3,830	-0.16%
2023/06/01	17	10.19	31	10.20	10.15	-14	3,902	-0.36%
2023/05/31	20	10.25	20	10.24	10.20	0	4,016	0.00%
2023/05/30	0	0.00	5	10.05	9.91	-5	4,164	-0.12%
2023/05/29	5	9.95	0	0.00	9.93	5	4,352	0.11%
2023/05/26	27	10.26	15	10.35	10.05	12	5,143	0.23%
2023/05/25	5	10.12	1	10.10	10.15	4	5,922	0.07%
2023/05/24	15	10.34	36	10.36	10.35	-21	6,282	-0.33%
2023/05/23	0	0.00	13	9.78	9.95	-13	6,127	-0.21%
2023/05/17	1	9.60	0	0.00	9.62	1	6,258	0.02%
2023/05/11	0	0.00	16	9.58	9.35	-16	6,253	-0.26%
2023/05/10	15	9.63	0	0.00	9.63	15	6,219	0.24%
2023/05/08	1	9.64	0	0.00	9.73	1	6,194	0.02%
2023/05/03	0	0.00	2	9.63	9.59	-2	6,144	-0.03%
2023/05/02	5	9.59	6	9.70	9.68	-1	6,134	-0.02%
2023/04/27	0	0.00	3	9.54	9.57	-3	6,106	-0.05%
2023/04/26	0	0.00	1	9.60	9.60	-1	6,088	-0.02%
2023/04/25	5	9.58	0	0.00	9.56	5	6,074	0.08%
2023/04/19	22	10.15	26	10.16	10.15	-4	5,925	-0.07%
2023/04/18	8	10.00	5	10.05	10.00	3	5,743	0.05%
2023/04/14	0	10.00	2	10.10	10.05	-2	5,650	-0.04%
2023/04/13	54	10.15	2	10.18	10.15	52	5,600	0.93%
2023/04/12	0	9.91	10	9.83	9.83	-10	5,486	-0.18%
2023/04/11	6	9.86	1	9.88	9.90	5	5,458	0.09%
2023/04/10	0	9.83	1.2	9.82	9.84	-1.2	5,471	-0.02%
2023/04/07	1	9.75	0	0.00	9.76	1	5,453	0.02%
2023/04/06	5	9.81	5	9.90	9.80	0	5,423	0.00%
2023/03/31	1	9.89	0	0.00	9.89	1	5,400	0.02%
2023/03/30	0	9.96	0	0.00	9.91	0	5,373	0.00%
2023/03/29	0	9.98	0	0.00	9.95	0	5,361	0.00%
2023/03/28	10	9.86	1	9.91	9.85	9	5,343	0.17%
2023/03/27	1	9.98	0	0.00	9.98	1	5,301	0.02%
2023/03/24	2	10.15	1	10.10	10.10	1	5,269	0.02%
2023/03/23	0	0.00	1	10.30	10.20	-1	5,244	-0.02%
2023/03/21	5	10.35	4	10.35	10.35	1	5,135	0.02%
2023/03/20	25	10.31	27	10.29	10.40	-2	5,017	-0.04%
2023/03/17	5.1	9.55	10	9.63	9.64	-4.9	4,750	-0.10%
2023/03/16	14	9.57	14	9.53	9.47	0	4,702	0.00%
2023/03/14	7.1	9.94	0	0.00	9.90	7.1	4,565	0.15%
2023/03/13	0.1	10.15	10	10.25	10.20	-9.9	4,471	-0.22%
2023/03/10	13	10.45	2	10.45	10.45	11	4,378	0.25%
2023/03/09	3.1	10.90	9	10.94	10.65	-5.9	4,256	-0.14%
2023/03/08	1	11.00	1	10.90	10.85	0	4,158	0.00%
2023/03/07	15	11.08	39	11.05	10.95	-24	4,046	-0.59%
2023/03/06	53	10.94	45.1	10.87	10.80	8	3,825	0.21%
2023/03/03	31	10.93	16	10.91	10.95	15	3,711	0.40%
2023/03/02	68	11.15	33	11.11	11.00	35	3,554	0.98%
2023/03/01	3.1	11.19	17	11.03	10.80	-13.9	3,262	-0.43%
2023/02/24	125	11.20	86	11.15	11.15	39	3,035	1.28%	大買/
2023/02/23	16	11.03	40.1	11.32	11.35	-24.1	2,178	-1.10%
2023/02/22	33	10.13	43	10.06	10.35	-10	1,242	-0.81%
2023/02/21	15	9.72	2	9.72	9.58	13	792	1.64%
2023/02/20	14	9.56	58.1	9.63	9.85	-44.1	625	-7.05%
2023/02/16	7	8.94	5	8.96	8.91	2	379	0.53%
2023/02/15	0	0.00	1	8.96	8.97	-1	368	-0.27%
2023/02/14	12	8.85	10	8.86	8.83	2	300	0.67%
2023/02/13	0	8.64	0	0.00	8.64	0	266	0.00%
2023/02/07	0	8.64	0	0.00	8.59	0	260	0.00%
2023/02/06	0	0.00	0.3	8.61	8.57	-0.3	259	-0.10%
2023/02/02	0.1	8.68	0	0.00	8.60	0.1	261	0.04%
2023/01/06	2	8.61	0	0.00	8.61	2	280	0.71%
2023/01/05	0	8.63	0	0.00	8.60	0	292	0.00%
2023/01/04	0	0.00	2	8.59	8.62	-2	298	-0.67%
2022/12/28	10	8.86	7	8.76	8.70	3	359	0.83%
2022/12/21	0.3	8.52	1	8.52	8.58	-0.8	331	-0.23%
2022/12/12	22	8.49	0	0.00	8.49	22	325	6.76%
2022/12/07	2	8.50	0	0.00	8.50	2	334	0.60%
2022/11/23	0	0.00	1	8.26	8.25	-1	387	-0.26%
2022/11/11	0	9.11	0	0.00	8.29	0	436	0.00%
2022/11/08	0.2	8.35	0	0.00	8.27	0.2	456	0.04%
2022/11/02	0	0.00	0	8.36	8.27	0	460	0.00%
2022/10/28	0.1	8.30	0	0.00	8.17	0.1	467	0.01%
2022/10/27	0	8.34	0	0.00	8.27	0	466	0.00%
2022/10/26	2	8.22	0	0.00	8.22	2	467	0.43%
2022/10/11	0	0.00	5	8.68	8.68	-5	442	-1.13%
2022/10/07	0	0.00	2	8.96	8.92	-2	438	-0.46%
2022/09/26	0.4	8.65	0	0.00	8.55	0.4	392	0.10%
2022/09/13	5	8.87	0	0.00	8.88	5	424	1.18%
2022/09/06	0	9.11	5	9.10	9.09	-5	423	-1.18%
2022/09/02	0	9.17	0	0.00	9.12	0	400	0.00%
2022/09/01	2	9.10	0	0.00	9.12	2	393	0.51%
2022/08/31	0	9.11	0	0.00	9.17	0	389	0.00%
2022/08/30	2	9.14	0	0.00	9.15	2	387	0.52%
2022/08/29	6	9.10	0	0.00	9.13	6	384	1.56%
2022/08/26	0	0.00	1	9.15	9.15	-1	384	-0.26%
2022/08/24	2	9.19	0	0.00	9.14	2	367	0.54%
2022/08/23	0	0.00	7	9.03	9.03	-7	361	-1.93%
2022/08/19	0	9.13	1	9.07	9.08	-1	355	-0.28%
2022/08/18	1	9.12	0	0.00	9.08	1	348	0.29%
2022/08/15	1	8.92	0	0.00	8.93	1	334	0.30%
2022/08/12	0	8.81	0	0.00	8.82	0	326	0.00%
2022/08/11	6	8.78	0	0.00	8.80	6	326	1.84%
2022/08/09	0	8.74	0	0.00	8.68	0	327	0.00%
2022/08/03	0	8.82	0	0.00	8.78	0	341	0.00%
2022/08/01	0	8.84	0	0.00	8.82	0	358	0.00%
2022/07/28	1	8.75	0	0.00	8.77	1	369	0.27%
2022/07/27	0	8.75	1	8.75	8.73	-1	368	-0.27%
2022/07/26	0	0.00	1	8.75	8.70	-1	374	-0.27%
2022/07/07	0.4	8.50	0	0.00	8.47	0.4	425	0.08%
2022/07/01	0	8.53	0	0.00	8.43	0	430	0.00%
2022/06/29	0	8.77	0	0.00	8.70	0	432	0.00%
2022/06/28	0	8.73	0	0.00	8.68	0	432	0.00%
2022/06/27	0.2	8.73	0	0.00	8.70	0.2	433	0.05%
2022/06/20	5	8.63	0	0.00	8.59	5	438	1.14%
2022/06/17	1.2	8.76	0	0.00	8.74	1.2	439	0.27%
2022/06/16	0	8.95	0	0.00	8.86	0	438	0.00%
2022/06/08	0.1	8.96	0	0.00	8.89	0.1	437	0.02%
2022/06/07	0.1	8.94	0	0.00	8.92	0.1	440	0.02%
2022/06/06	2	8.91	0	0.00	8.93	2	444	0.45%
2022/06/01	0	9.50	0	0.00	8.90	0	456	0.00%
2022/05/31	2	8.91	0	0.00	8.91	2	457	0.44%
2022/05/30	0	8.99	0	0.00	8.93	0	456	0.00%
2022/05/26	2	8.80	0	0.00	8.80	2	451	0.44%
2022/05/24	0	8.99	0	0.00	8.85	0	457	0.00%
2022/05/19	0.1	8.84	0.1	8.85	8.80	0	463	0.01%
2022/05/17	0.2	8.81	0	0.00	8.80	0.2	467	0.03%
2022/05/12	0.2	8.85	1	8.85	8.69	-0.8	465	-0.17%
2022/05/06	0	0.00	60	8.98	9.01	-60	434	-13.81%
2022/05/04	0	0.00	0	9.09	9.05	0	429	0.00%
2022/05/03	0	0.00	0	9.20	9.06	0	435	0.00%
2022/04/29	0	9.15	0	0.00	9.13	0	436	0.01%
2022/04/27	10.4	9.00	2	9.01	9.01	8.4	443	1.88%
2022/04/25	0	0.00	101	9.27	9.23	-101	426	-23.66%	大賣/鉅額交易
2022/04/22	5	9.37	0	0.00	9.42	5	415	1.20%
2022/04/13	0	9.49	0	0.00	9.49	0	417	0.00%
2022/04/12	0	9.50	0	0.00	9.44	0	412	0.00%
2022/04/11	0	9.49	0	0.00	9.45	0	411	0.00%
2022/04/08	0	9.49	0	0.00	9.47	0	414	0.00%
2022/04/07	0	0.00	2	9.45	9.40	-2	431	-0.46%
2022/04/01	0	9.38	0	0.00	9.39	0	433	0.00%
2022/03/31	1	9.28	0	0.00	9.29	1	429	0.23%
2022/03/30	0	9.34	0	0.00	9.29	0	433	0.00%
2022/03/29	0	9.35	0	0.00	9.33	0	441	0.00%
2022/03/17	0	9.06	0	0.00	9.05	0	430	0.00%
2022/03/09	0	9.05	0	0.00	9.00	0	435	0.00%
2022/03/08	0.1	9.09	0	0.00	8.98	0.1	440	0.03%
2022/03/07	1	9.03	0	0.00	9.02	1	436	0.23%
2022/02/17	0	0.00	3	9.35	9.34	-3	516	-0.58%
2022/02/15	0	9.80	0	0.00	9.28	0	526	0.00%
2022/02/14	0	9.40	0	0.00	9.28	0	533	0.00%
2022/02/08	0	0.00	7	9.39	9.38	-7	549	-1.27%
2022/02/07	0	0.00	15	9.26	9.30	-15	550	-2.73%
2022/01/26	0	9.19	0	0.00	9.12	0	550	0.00%
2022/01/24	0	9.26	0	0.00	9.23	0	552	0.00%
2022/01/21	0.2	9.38	0	0.00	9.32	0.2	549	0.03%
2022/01/19	8	9.35	0	0.00	9.32	8	563	1.42%
2022/01/18	17	9.38	0	0.00	9.38	17	568	2.99%
2022/01/17	0	9.60	0	0.00	9.32	0	564	0.00%
2022/01/14	2	9.34	0	0.00	9.34	2	565	0.35%
2022/01/13	15	9.40	0	0.00	9.37	15	566	2.65%
2022/01/11	0.1	9.37	0	0.00	9.38	0.1	563	0.01%
2022/01/07	0.2	9.36	0	0.00	9.32	0.2	560	0.03%
2022/01/06	0	9.44	0	0.00	9.36	0	555	0.00%
2022/01/05	0.1	9.44	0	0.00	9.45	0.1	548	0.02%
2021/12/28	0.1	9.41	0	0.00	9.42	0.1	529	0.01%
2021/12/27	0.1	9.36	0	0.00	9.35	0.1	533	0.02%
2021/12/24	2.1	9.36	0	0.00	9.35	2.1	544	0.38%
2021/12/23	0	0.00	20	9.36	9.36	-20	541	-3.69%
2021/12/21	0	9.29	2	9.26	9.29	-2	533	-0.37%
2021/12/17	1	9.31	0	0.00	9.30	1	527	0.19%
2021/12/14	22	9.30	0	0.00	9.28	22	533	4.12%
2021/12/13	0	9.40	0	0.00	9.38	0	530	0.00%
2021/12/07	0.1	9.44	0	0.00	9.41	0.1	548	0.02%
2021/12/03	0.1	9.35	0	0.00	9.31	0.1	551	0.01%
2021/12/02	11	9.33	0	0.00	9.35	11	548	2.00%
2021/11/30	0.1	9.28	0	0.00	9.38	0.1	546	0.01%
2021/11/26	5	9.35	0	0.00	9.37	5	555	0.90%
2021/11/25	0	9.51	0	0.00	9.45	0	557	0.00%
2021/11/23	6	9.47	0	0.00	9.48	6	553	1.08%
2021/11/22	0	0.00	6	9.62	9.59	-6	548	-1.09%
2021/11/19	6	9.43	0	0.00	9.50	6	537	1.12%
2021/11/18	6	9.36	0	0.00	9.38	6	509	1.18%
2021/11/15	1.2	9.26	0	0.00	9.25	1.2	526	0.22%
2021/11/11	1.2	9.28	0	0.00	9.34	1.2	576	0.20%
2021/11/05	0	0.00	18	9.22	9.21	-18	588	-3.06%
2021/11/04	0	9.24	0	0.00	9.20	0	597	0.00%
2021/10/29	0	0.00	10	9.20	9.16	-10	620	-1.61%
2021/10/28	0	0.00	5	9.20	9.20	-5	625	-0.80%
2021/10/27	0	0.00	5	9.04	9.04	-5	617	-0.81%
2021/10/26	0.1	9.05	0	0.00	9.05	0.1	621	0.02%
2021/10/25	0	0.00	2	9.05	9.05	-2	623	-0.32%
2021/10/21	10	9.05	0	0.00	9.03	10	647	1.54%
2021/10/20	0	0.00	2	9.03	9.02	-2	647	-0.31%
2021/10/15	0	0.00	7	9.01	9.01	-7	694	-1.01%
2021/10/13	1	9.01	0	0.00	9.00	1	716	0.14%
2021/10/08	0	0.00	9	9.01	9.03	-9	729	-1.23%
2021/10/06	2	8.86	0	0.00	8.84	2	770	0.26%
2021/10/05	9	8.91	0	0.00	8.89	9	787	1.14%
2021/10/04	0.5	9.00	0	0.00	8.88	0.5	795	0.06%
2021/10/01	5	8.98	0	0.00	9.10	5	804	0.62%
2021/09/30	0	0.00	9	9.09	9.09	-9	801	-1.12%
2021/09/28	0	0.00	1	9.02	9.06	-1	806	-0.12%
2021/09/23	2	8.97	0	0.00	8.98	2	863	0.23%
2021/09/22	7	8.93	0	0.00	8.94	7	882	0.79%
2021/09/14	0	9.08	0	0.00	9.03	0	932	0.00%
2021/09/03	0	0.00	1	9.35	9.34	-1	979	-0.10%
2021/08/31	0	0.00	1	9.21	9.24	-1	991	-0.10%
2021/08/25	0	0.00	5	8.96	9.06	-5	1,057	-0.47%
2021/08/20	6	8.74	0	0.00	8.71	6	1,107	0.54%
2021/08/19	5	8.85	0	0.00	8.80	5	1,105	0.45%
2021/08/18	1	8.75	0	0.00	8.90	1	1,109	0.09%
2021/08/17	1	9.00	0	0.00	8.94	1	1,115	0.09%
2021/08/04	0	9.34	0	0.00	9.35	0	1,619	0.00%
2021/08/03	1	9.38	0	0.00	9.36	1	1,731	0.06%
2021/07/28	2	9.40	0	0.00	9.41	2	2,077	0.10%
2021/07/26	2.1	9.50	0	0.00	9.50	2.1	2,332	0.09%
2021/07/21	0	0.00	5	9.43	9.41	-5	2,691	-0.19%
2021/07/20	0	0.00	2	9.49	9.47	-2	2,850	-0.07%
2021/07/16	6	9.47	0	0.00	9.50	6	3,588	0.17%
2021/07/15	2	9.40	0	0.00	9.45	2	3,829	0.05%
2021/07/14	1	9.44	0	0.00	9.39	1	3,941	0.03%
2021/07/09	1	9.60	0	0.00	9.60	1	4,411	0.02%
2021/07/08	0	0.00	1	9.64	9.63	-1	4,433	-0.02%
2021/07/01	1	9.62	6	9.58	9.57	-5	4,561	-0.11%
2021/06/24	0	0.00	1	9.67	9.66	-1	4,619	-0.02%
2021/06/16	1	9.65	0	0.00	9.58	1	4,841	0.02%
2021/06/04	1	9.77	0	0.00	9.77	1	5,036	0.02%
2021/06/03	0	0.00	3	9.91	9.91	-3	5,100	-0.06%
2021/05/31	2	9.60	0	0.00	9.56	2	5,396	0.04%
2021/05/20	1	9.30	0	0.00	9.23	1	6,112	0.02%
2021/05/19	2	9.38	0	0.00	9.41	2	6,094	0.03%
2021/05/18	2	9.25	23	9.29	9.41	-21	6,074	-0.35%
2021/05/17	25	9.15	288	8.99	9.00	-263	6,035	-4.36%	大賣/鉅額交易
2021/05/14	2	9.90	0	0.00	9.74	2	5,927	0.03%
2021/05/13	21	9.42	30	9.77	9.90	-9	5,845	-0.15%
2021/05/12	3	9.98	7	9.98	10.05	-4	5,765	-0.07%
2021/05/11	43	11.21	19	11.41	11.00	24	5,645	0.43%
2021/05/10	10	11.60	70	11.53	11.45	-60	5,529	-1.09%
2021/05/07	2	11.35	0	0.00	11.10	2	5,373	0.04%
2021/05/06	10	11.28	21	11.28	11.20	-11	5,320	-0.21%
2021/05/05	0	0.00	5	11.01	10.90	-5	5,233	-0.10%
2021/05/04	58	10.80	49.2	10.94	10.70	8.8	5,175	0.17%
2021/05/03	6	11.10	49	11.15	11.05	-43	5,033	-0.85%
2021/04/29	18	11.56	5	11.66	11.35	13	4,926	0.26%
2021/04/28	19	11.37	80	11.47	11.45	-61	4,822	-1.26%
2021/04/27	33	11.25	2	11.28	11.25	31	4,725	0.66%
2021/04/26	42	11.35	26	11.41	11.35	16	4,600	0.35%
2021/04/23	39	11.43	118	11.52	11.55	-79	4,437	-1.78%	大賣/
2021/04/22	61	11.40	45.6	11.40	11.10	15.4	4,143	0.37%
2021/04/21	270	11.10	38	11.04	11.10	232	3,722	6.23%	大買/鉅額交易
2021/04/20	12	10.86	12	10.95	10.90	0	3,497	0.00%
2021/04/19	5.2	10.93	68	10.92	10.95	-62.8	3,410	-1.84%
2021/04/16	23	10.79	38	10.71	10.75	-15	3,198	-0.47%
2021/04/15	0	0.00	38	10.30	10.30	-38	2,957	-1.28%
2021/04/14	22	10.29	17	10.40	10.15	5	2,967	0.17%
2021/04/13	46	10.38	0	0.00	10.30	46	2,980	1.54%
2021/04/12	25	10.18	0	0.00	10.30	25	2,974	0.84%
2021/04/09	2	10.20	2	10.23	10.20	0	2,966	0.00%
2021/04/08	1	10.30	0	0.00	10.30	1	3,328	0.03%
2021/04/07	0	10.25	0	0.00	10.20	0	3,315	0.00%
2021/04/06	45	10.22	1	10.20	10.15	44	3,339	1.32%
2021/04/01	0	10.30	55	10.25	10.20	-55	3,335	-1.65%
2021/03/30	0	10.45	4	10.30	10.30	-4	3,293	-0.12%
2021/03/26	10	10.40	3	10.30	10.35	7	3,315	0.21%
2021/03/25	47	10.39	41	10.50	10.25	6	3,311	0.18%
2021/03/24	7	10.25	0	0.00	10.25	7	3,338	0.21%
2021/03/23	0	10.51	5	10.30	10.30	-5	3,328	-0.15%
2021/03/22	0	10.62	0	0.00	10.40	0	3,312	0.00%
2021/03/19	80	10.48	80	10.55	10.50	0	3,298	0.00%
2021/03/18	0	10.40	0	0.00	10.40	0	3,178	0.00%
2021/03/17	14	10.38	9	10.50	10.40	5	3,217	0.16%
2021/03/16	0	10.50	0	0.00	10.30	0	3,209	0.00%
2021/03/15	20	10.35	0	0.00	10.35	20	3,204	0.62%
2021/03/12	15	10.30	10	10.35	10.30	5	3,256	0.15%
2021/03/11	47	10.47	25	10.60	10.40	22	3,220	0.68%
2021/03/09	25	10.45	25	10.50	10.45	0	3,241	0.00%
2021/03/08	25	10.39	18	10.47	10.35	7	3,211	0.22%
2021/03/05	26	10.43	0	0.00	10.50	26	3,246	0.80%
2021/03/04	59	10.67	47	10.73	10.65	12	3,375	0.36%
2021/03/03	5	10.35	1	10.40	10.35	4	3,575	0.11%
2021/03/02	56	10.38	0	0.00	10.30	56	3,637	1.54%
2021/02/26	10	10.65	20	10.65	10.60	-10	3,747	-0.27%
2021/02/25	215	10.83	101	10.89	10.85	114	3,663	3.11%	大買/大賣/鉅額交易
2021/02/24	63	10.35	74	10.42	10.65	-11	3,299	-0.33%
2021/02/22	0	0.00	38	10.06	10.10	-38	3,116	-1.22%
2021/02/19	5	9.98	19	9.97	9.97	-14	3,095	-0.45%
2021/02/18	5	9.88	70	9.92	9.94	-65	3,109	-2.09%
2021/02/17	0	9.85	10	9.81	9.76	-10	3,153	-0.32%
2021/02/04	5	9.67	6	9.67	9.67	-1	3,216	-0.03%
2021/02/03	7	9.64	1	9.57	9.67	6	3,473	0.17%
2021/02/02	0	0.00	2	9.45	9.56	-2	3,524	-0.06%
2021/02/01	57	9.38	0	0.00	9.39	57	3,533	1.61%
2021/01/28	29	9.49	0	0.00	9.43	29	3,547	0.82%
2021/01/25	0	0.00	40	9.52	9.52	-40	3,576	-1.12%
2021/01/22	40	9.45	0	0.00	9.45	40	3,605	1.11%
2021/01/21	39	9.64	0	0.00	9.56	39	3,631	1.07%
2021/01/20	42	9.61	0	0.00	9.55	42	3,644	1.15%
2021/01/18	3	9.85	0	0.00	9.87	3	3,663	0.08%
2021/01/15	0	9.95	0	0.00	9.96	0	3,812	0.00%
2021/01/13	3	10.05	1	10.00	10.00	2	3,888	0.05%
2021/01/12	0	0.00	5	10.00	10.00	-5	3,965	-0.13%
2021/01/11	0	0.00	1	10.15	10.10	-1	4,192	-0.02%
2021/01/08	10	10.05	10	10.05	10.05	0	5,161	0.00%
2021/01/06	5	10.16	0	0.00	10.10	5	5,780	0.09%
2021/01/05	22	10.25	0	0.00	10.25	22	5,838	0.38%
2021/01/04	71	10.44	38	10.45	10.40	33	5,820	0.57%
2020/12/31	409	10.69	411.2	10.54	10.50	-2.2	5,929	-0.04%	大買/大賣/
2020/12/30	8	10.30	0	0.00	10.25	8	5,579	0.14%
2020/12/29	7.2	10.16	1	10.25	10.20	6.2	5,719	0.11%
2020/12/28	1	10.10	0	0.00	10.10	1	5,687	0.02%
2020/12/25	4	10.10	0	0.00	10.10	4	5,673	0.07%
2020/12/22	11	10.15	0	0.00	10.05	11	5,677	0.19%
2020/12/18	3	10.20	0	0.00	10.15	3	5,896	0.05%
2020/12/17	0	0.00	0.1	9.99	10.05	-0.1	5,851	0.00%
2020/12/15	0	0.00	15.1	9.95	9.95	-15.1	6,055	-0.25%
2020/12/14	0	0.00	20	10.05	10.05	-20	6,062	-0.33%
2020/12/11	3	9.95	0	0.00	9.99	3	6,057	0.05%
2020/12/10	11	10.20	10	10.15	10.15	1	6,012	0.02%
2020/12/09	0	0.00	3	10.02	10.05	-3	6,034	-0.05%
2020/12/08	23	10.06	0	0.00	10.05	23	6,112	0.38%
2020/12/03	73	10.42	2	10.35	10.30	71	6,019	1.18%
2020/12/02	28	10.56	0	10.75	10.55	28	6,148	0.46%
2020/12/01	40	10.66	30	10.73	10.60	10	6,124	0.16%
2020/11/30	7	11.06	63	11.09	10.90	-56	6,065	-0.92%
2020/11/27	71	10.94	32	10.84	11.00	39	5,896	0.66%
2020/11/26	0	0.00	1	10.40	10.40	-1	5,402	-0.02%
2020/11/25	17.2	10.43	25	10.32	10.45	-7.8	5,328	-0.15%
2020/11/24	1	10.15	0	0.00	10.10	1	5,167	0.02%
2020/11/23	0	0.00	5	10.15	10.15	-5	5,138	-0.10%
2020/11/20	6	10.06	2.4	10.08	10.05	3.6	5,154	0.07%
2020/11/19	2	10.15	3	10.13	10.15	-1	5,142	-0.02%
2020/11/17	0	0.00	6	10.10	10.05	-6	5,061	-0.12%
2020/11/16	4	10.10	0	0.00	10.05	4	5,045	0.08%
2020/11/12	3	10.32	5	10.25	10.20	-2	4,968	-0.04%
2020/11/11	40	10.38	49	10.45	10.40	-9	4,920	-0.18%
2020/11/10	4	9.90	14	9.94	10.00	-10	4,658	-0.21%
2020/11/09	7	9.83	5	9.88	9.83	2	4,599	0.04%
2020/11/06	0	0.00	1	9.81	9.80	-1	4,584	-0.02%
2020/11/05	10	9.81	0	0.00	9.77	10	4,584	0.22%
2020/11/03	0	0.00	1	9.90	9.83	-1	4,560	-0.02%
2020/11/02	5	9.80	36	9.77	9.80	-31	4,555	-0.68%
2020/10/30	12	9.95	3	10.05	9.86	9	4,534	0.20%
2020/10/29	21	9.97	0	0.00	9.95	21	4,502	0.47%
2020/10/27	5	10.20	0	0.00	10.20	5	4,433	0.11%
2020/10/26	6	10.25	6	10.30	10.20	0	4,409	0.00%
2020/10/23	16	10.41	13	10.43	10.30	3	4,370	0.07%
2020/10/22	1	10.10	0	0.00	10.10	1	4,215	0.02%
2020/10/21	9	10.26	0	0.00	10.20	9	4,175	0.22%
2020/10/20	26	10.40	24	10.39	10.30	2	4,114	0.05%
2020/10/19	90	10.70	105	10.72	10.65	-15	4,015	-0.37%	大賣/
2020/10/16	71	10.80	70	10.87	10.75	1	3,759	0.03%
2020/10/15	70	10.41	113	10.42	10.45	-43	2,778	-1.55%	大賣/
2020/10/14	45	10.24	24	10.19	10.10	21	2,351	0.89%
2020/10/13	20	9.92	17	9.95	9.98	3	2,128	0.14%
2020/10/12	0	0.00	120	9.86	9.81	-120	2,067	-5.81%	大賣/鉅額交易
2020/10/08	137	10.00	19	9.99	9.86	118	2,115	5.58%	大買/鉅額交易
2020/10/06	3	9.90	0	0.00	9.86	3	2,054	0.15%
2020/09/28	0	0.00	3	9.56	9.56	-3	1,953	-0.15%
2020/09/25	13	9.75	100	9.51	9.46	-87	1,973	-4.41%
2020/09/24	147	9.88	69	9.72	9.68	78	1,942	4.02%	大買/
2020/09/23	40	9.82	77	9.89	9.99	-37	1,803	-2.05%
2020/09/22	22	9.78	0	0.00	9.80	22	1,681	1.31%
2020/09/21	0	0.00	71	10.00	9.90	-71	1,643	-4.32%
2020/09/18	0	0.00	20	9.61	9.61	-20	1,423	-1.40%
2020/09/17	0	0.00	1	9.68	9.63	-1	1,432	-0.07%
2020/09/16	10	9.58	0	0.00	9.60	10	1,425	0.70%
2020/09/15	21	9.70	0	0.00	9.64	21	1,489	1.41%
2020/09/14	11	9.84	0	0.00	9.72	11	1,512	0.73%
2020/09/11	21	9.75	10	9.86	9.91	11	1,479	0.74%
2020/09/08	1	9.63	0	0.00	9.61	1	1,483	0.07%
2020/09/07	23	9.80	8	9.89	9.81	15	1,462	1.03%
2020/09/04	0	9.35	0	0.00	9.39	0	1,279	0.00%
2020/08/21	1	9.25	0	0.00	9.30	1	1,336	0.07%
2020/08/19	1	9.50	0	0.00	9.46	1	1,335	0.07%
2020/08/17	30	9.43	0	0.00	9.38	30	1,349	2.22%
2020/08/13	10	9.39	0	0.00	9.40	10	1,343	0.74%
2020/08/10	1	9.45	0	0.00	9.45	1	1,345	0.07%
2020/07/31	0	0.00	1	9.23	9.22	-1	1,345	-0.07%
2020/07/28	0	0.00	2	9.02	9.02	-2	1,355	-0.15%
2020/07/23	10	9.50	0	0.00	9.55	10	1,363	0.73%
2020/07/15	5	10.15	0	0.00	10.10	5	1,296	0.39%
2020/07/07	0	0.00	6	10.30	10.25	-6	1,094	-0.55%
2020/07/06	0	0.00	4	10.20	10.25	-4	1,084	-0.37%
2020/06/24	0	0.00	0.1	10.10	10.10	-0.1	1,080	-0.01%
2020/06/22	10	10.35	15	10.30	10.25	-5	1,078	-0.46%
2020/06/17	11	10.04	6	9.91	10.10	5	987	0.51%
2020/06/11	2	9.79	0	0.00	9.69	2	952	0.21%
2020/06/09	0	0.00	4	9.77	9.74	-4	964	-0.41%
2020/06/03	1	9.73	0	0.00	9.73	1	1,008	0.10%
2020/06/02	0	0.00	5	9.64	9.67	-5	999	-0.50%
2020/05/29	2	9.79	2	9.85	9.61	0	995	0.00%
2020/05/28	5	9.47	2	9.50	9.49	3	913	0.33%
2020/05/27	1	9.43	0	0.00	9.45	1	923	0.11%
2020/05/22	0	0.00	12	9.26	9.23	-12	923	-1.30%
2020/05/11	12	9.39	0	0.00	9.39	12	933	1.29%
2020/05/07	1	9.40	0	0.00	9.42	1	928	0.11%
2020/05/05	0	0.00	4	9.37	9.37	-4	933	-0.43%
2020/05/04	1	9.25	1	9.20	9.24	0	930	0.00%
2020/04/30	0	0.00	5	9.29	9.32	-5	933	-0.54%
2020/04/29	0	0.00	19	9.15	9.20	-19	942	-2.02%
2020/04/28	14	9.00	0	0.00	9.05	14	951	1.47%
2020/04/27	9	9.00	6	8.95	9.00	3	1,016	0.30%
2020/04/17	6	8.88	0	0.00	8.86	6	1,057	0.57%
2020/04/15	3	8.96	0	0.00	8.96	3	1,057	0.28%
2020/04/14	1	8.88	3	8.83	8.88	-2	1,063	-0.19%
2020/04/13	2	8.70	0	0.00	8.78	2	1,062	0.19%
2020/04/09	1	8.40	0	0.00	8.52	1	1,072	0.09%
2020/04/01	0	8.40	0	0.00	8.35	0	1,138	0.00%
2020/03/31	1	8.12	0	0.00	8.06	1	1,132	0.09%
2020/03/30	2	7.77	0	0.00	7.87	2	1,116	0.18%
2020/03/26	0	0.00	10	7.71	7.75	-10	1,110	-0.90%
2020/03/25	1	7.46	9	7.51	7.49	-8	1,106	-0.72%
2020/03/23	3	6.97	0	0.00	7.01	3	1,083	0.28%
2020/03/20	10	7.25	0	0.00	7.28	10	1,088	0.92%
2020/03/19	0	0.00	1	7.07	6.90	-1	1,107	-0.09%
2020/03/16	1	8.25	1	8.17	8.16	0	1,046	0.00%
2020/03/11	0	0.00	10	9.18	9.12	-10	1,016	-0.98%
2020/03/10	2	9.01	2	9.10	9.05	0	1,023	0.00%
2020/03/09	3	9.22	14	9.26	9.15	-11	1,017	-1.08%
2020/02/26	4	9.51	0	0.00	9.51	4	1,069	0.37%
2020/02/25	3	9.51	0	0.00	9.57	3	1,071	0.28%
2020/02/24	18	9.74	0	0.00	9.64	18	1,071	1.68%
2020/02/21	1	9.84	0	0.00	9.85	1	1,065	0.09%
2020/02/14	4	9.88	0	0.00	9.90	4	1,152	0.35%
2020/02/13	2	9.85	4	9.95	9.91	-2	1,187	-0.17%
2020/02/12	6	9.90	0	0.00	9.90	6	1,263	0.47%
2020/02/11	1	9.87	1	9.90	9.90	0	1,270	0.00%
2020/02/03	0	0.00	1	9.79	9.79	-1	1,474	-0.07%
2020/01/30	0	0.00	2	10.05	9.92	-2	1,526	-0.13%
2020/01/20	20	10.40	0	0.00	10.40	20	1,491	1.34%
2020/01/17	12	10.40	0	0.00	10.40	12	1,554	0.77%
2020/01/16	10	10.40	0	0.00	10.45	10	1,585	0.63%
2020/01/15	3	10.40	0	0.00	10.45	3	1,633	0.18%
2020/01/14	1	10.55	3	10.50	10.50	-2	1,699	-0.12%
2020/01/09	0	0.00	5	10.40	10.35	-5	2,269	-0.22%
2020/01/06	0	0.00	2	10.30	10.40	-2	2,533	-0.08%
2020/01/03	3	10.60	0	0.00	10.40	3	2,531	0.12%
2020/01/02	2	10.55	0	0.00	10.55	2	2,521	0.08%
2019/12/31	0	0.00	1	10.60	10.55	-1	2,517	-0.04%
2019/12/30	3	10.68	16	10.54	10.65	-13	2,505	-0.52%
2019/12/27	5	10.35	0	0.00	10.35	5	2,437	0.21%
2019/12/20	1	10.35	0	0.00	10.30	1	2,464	0.04%
2019/12/16	0	0.00	10	10.35	10.45	-10	2,473	-0.40%
2019/12/10	2	10.25	0	0.00	10.30	2	2,466	0.08%
2019/12/06	2	10.35	0	0.00	10.30	2	2,492	0.08%
2019/12/05	0	0.00	1	10.30	10.30	-1	2,485	-0.04%
2019/12/04	3	10.25	0	0.00	10.25	3	2,495	0.12%
2019/12/03	0	0.00	7	10.30	10.30	-7	2,526	-0.28%
2019/12/02	1	10.30	0	0.00	10.30	1	2,531	0.04%
2019/11/29	3	10.35	0	0.00	10.30	3	2,543	0.12%
2019/11/19	0	0.00	5	10.40	10.40	-5	2,550	-0.20%
2019/11/18	0	0.00	19	10.27	10.25	-19	2,569	-0.74%
2019/11/14	2	10.30	2	10.45	10.40	0	2,608	0.00%
2019/11/11	1	10.40	11	10.54	10.40	-10	2,670	-0.37%
2019/11/08	1	10.95	0	0.00	11.00	1	2,652	0.04%
2019/11/07	0	0.00	1	10.95	11.10	-1	2,810	-0.04%
2019/11/05	5	11.05	0	0.00	11.05	5	2,768	0.18%
2019/11/04	6	11.12	1	11.15	11.20	5	2,728	0.18%
2019/10/30	7	10.94	7	11.11	11.05	0	2,793	0.00%
2019/10/29	0	0.00	6	11.00	11.00	-6	2,782	-0.22%
2019/10/28	1	11.30	0	0.00	11.30	1	2,752	0.04%
2019/10/25	19	11.36	0	0.00	11.30	19	2,717	0.70%
2019/10/24	0	0.00	1	11.20	11.15	-1	2,651	-0.04%
2019/10/23	0	0.00	6	11.13	11.00	-6	2,615	-0.23%
2019/10/22	1	11.35	0	0.00	11.30	1	2,566	0.04%
2019/10/21	2	11.50	11	11.45	11.50	-9	2,494	-0.36%
2019/10/18	1	11.20	7	11.25	11.20	-6	2,341	-0.26%
2019/10/17	93	11.38	80	11.36	11.30	13	2,253	0.58%
2019/10/16	15	10.93	13	10.95	11.10	2	1,872	0.11%
2019/10/08	1	10.10	0	0.00	10.10	1	1,581	0.06%
2019/09/23	0	0.00	1	10.20	10.20	-1	1,588	-0.06%
2019/09/19	0	0.00	5	10.15	10.15	-5	1,579	-0.32%
2019/09/17	5	10.20	5	10.15	10.15	0	1,571	0.00%
2019/09/16	1	10.30	5	10.25	10.25	-4	1,562	-0.26%
2019/09/06	2	10.10	0	0.00	10.10	2	1,551	0.13%
2019/09/05	1	10.15	0	0.00	10.10	1	1,534	0.07%
2019/09/02	0	0.00	1	9.97	9.97	-1	1,454	-0.07%
2019/08/27	1	9.94	0	0.00	9.91	1	1,407	0.07%
2019/08/23	5	9.90	5	9.73	9.84	0	1,393	0.00%
2019/08/20	5	10.05	7	10.00	9.98	-2	1,345	-0.15%
2019/08/19	10	10.00	11	10.01	9.98	-1	1,324	-0.08%
2019/08/16	15	10.03	20	10.00	9.98	-5	1,282	-0.39%
2019/08/15	35	9.99	30	10.02	9.98	5	1,253	0.40%
2019/08/14	10	10.10	20	10.06	10.15	-10	1,201	-0.83%
2019/08/13	25	9.93	30	9.96	10.15	-5	1,132	-0.44%
2019/08/12	45	9.88	158	9.86	9.99	-113	1,072	-10.54%	大賣/鉅額交易
2019/08/08	11	9.52	15	9.54	9.53	-4	915	-0.44%
2019/08/07	12	9.53	0	0.00	9.53	12	912	1.32%
2019/08/06	15	9.52	0	0.00	9.63	15	902	1.66%
2019/08/05	7	9.73	5	9.71	9.76	2	885	0.23%
2019/08/02	27	9.70	30	9.76	9.85	-3	860	-0.35%
2019/08/01	37	9.66	16	9.72	9.76	21	805	2.61%
2019/07/31	24	9.43	0	0.00	9.45	24	726	3.30%
2019/07/30	71	9.47	5	9.42	9.51	66	708	9.32%
2019/07/22	5	9.25	0	0.00	9.25	5	702	0.71%
2019/07/02	0	0.00	9	9.49	9.50	-9	653	-1.38%
2019/07/01	0	0.00	9	9.49	9.49	-9	643	-1.40%
2019/06/26	3	9.31	0	0.00	9.38	3	642	0.47%
2019/06/25	0	0.00	50	9.35	9.33	-50	661	-7.56%
2019/06/21	2	9.38	0	0.00	9.39	2	662	0.30%
2019/06/20	5	9.33	4	9.36	9.39	1	669	0.15%
2019/06/19	4	9.35	5	9.41	9.39	-1	678	-0.15%
2019/06/18	0	0.00	2	9.36	9.38	-2	690	-0.29%
2019/06/17	1	9.14	0	0.00	9.22	1	642	0.16%
2019/06/14	4	9.02	3	9.04	9.04	1	626	0.16%
2019/05/30	2	9.13	0	0.00	9.13	2	642	0.31%
2019/05/29	2	9.13	0	0.00	9.19	2	696	0.29%
2019/05/20	0	0.00	10	8.83	8.81	-10	696	-1.43%
2019/05/16	0	0.00	4	8.91	8.90	-4	695	-0.57%
2019/05/03	5	9.08	0	0.00	9.06	5	644	0.78%
2019/05/02	0	0.00	6	9.08	9.11	-6	639	-0.94%
2019/04/30	2	9.05	6	9.07	9.07	-4	633	-0.63%
2019/04/29	0	0.00	21	9.16	9.12	-21	626	-3.35%
2019/04/23	1	9.31	0	0.00	9.26	1	630	0.16%
2019/04/18	1	9.25	0	0.00	9.21	1	620	0.16%
2019/04/17	3	9.22	0	0.00	9.27	3	614	0.49%
2019/04/11	2	9.33	0	0.00	9.34	2	618	0.32%
2019/04/09	0	0.00	5	9.36	9.36	-5	622	-0.80%
2019/04/08	0	0.00	3	9.40	9.39	-3	629	-0.48%
2019/04/02	2	9.43	0	0.00	9.43	2	640	0.31%
2019/04/01	6	9.52	0	0.00	9.46	6	634	0.95%
2019/03/28	3	9.69	19	9.70	9.68	-16	620	-2.58%
2019/03/21	5	9.59	8	9.64	9.63	-3	585	-0.51%
2019/03/19	1	9.38	0	0.00	9.39	1	565	0.18%
2019/03/18	5	9.30	13	9.37	9.38	-8	566	-1.41%
2019/03/07	0	0.00	1	9.52	9.48	-1	569	-0.18%
2019/03/06	5	9.50	0	0.00	9.51	5	577	0.87%
2019/02/26	0	0.00	1	9.16	9.20	-1	514	-0.19%
2019/02/22	6	9.15	0	0.00	9.14	6	501	1.20%
2019/02/20	0	0.00	10	9.20	9.19	-10	499	-2.00%
2019/02/13	1.6	9.07	1	9.05	9.07	0.6	490	0.11%
2019/02/12	10	9.02	0	0.00	9.04	10	490	2.04%
2019/02/11	0	0.00	10	9.10	9.03	-10	494	-2.02%
2019/01/29	4	9.04	0	0.00	9.06	4	488	0.82%
2019/01/23	3	9.07	0	0.00	9.08	3	505	0.59%
2019/01/21	3	9.10	0	0.00	9.11	3	517	0.58%
2019/01/11	1	8.98	0	0.00	8.96	1	585	0.17%
2019/01/04	2	8.69	0	0.00	8.73	2	614	0.33%
2019/01/03	2	8.89	0	0.00	8.93	2	659	0.30%
2018/12/25	1	8.91	0	0.00	8.94	1	710	0.14%
2018/12/22	1	8.98	0	0.00	8.98	1	702	0.14%
2018/12/05	0	0.00	8	9.32	9.32	-8	829	-0.96%
2018/12/04	2	9.31	0	0.00	9.41	2	848	0.24%
2018/12/03	1	9.30	0	0.00	9.34	1	875	0.11%
2018/11/28	1	9.09	0	0.00	9.13	1	918	0.11%
2018/11/20	0	0.00	3	9.09	9.10	-3	1,164	-0.26%
2018/11/13	2	8.92	2	8.99	9.00	0	1,404	0.00%
2018/11/09	2	9.00	0	0.00	9.02	2	1,426	0.14%
2018/11/02	0.7	8.97	0	0.00	8.97	0.7	1,506	0.05%
2018/10/31	0	0.00	10	8.75	8.75	-10	1,529	-0.65%
2018/10/26	2	8.57	0	0.00	8.48	2	1,541	0.13%
2018/10/25	2	8.50	0	0.00	8.50	2	1,542	0.13%
2018/10/24	0	0.00	18	8.90	8.94	-18	1,532	-1.17%
2018/10/23	2	8.97	0	0.00	8.98	2	1,587	0.13%
2018/10/19	0.5	9.00	0	0.00	8.95	0.5	1,685	0.03%
2018/10/17	0	0.00	5	9.22	9.18	-5	1,749	-0.29%
2018/10/12	0	0.00	10	9.21	9.24	-10	1,772	-0.56%
2018/10/11	15	9.05	0	0.00	9.06	15	1,758	0.85%
2018/10/05	1	9.90	0	0.00	9.86	1	1,727	0.06%
2018/09/28	0	0.00	1	10.30	10.20	-1	1,745	-0.06%
2018/09/27	2	10.30	0	0.00	10.25	2	1,759	0.11%
2018/09/19	0	0.00	6	10.15	10.10	-6	1,772	-0.34%
2018/09/17	2	10.10	1	10.15	10.10	1	1,812	0.06%
2018/09/14	0	0.00	1	10.15	10.15	-1	1,851	-0.05%
2018/09/13	0	0.00	1	10.10	10.05	-1	1,880	-0.05%
2018/09/11	1	10.05	2	10.03	10.05	-1	1,940	-0.05%
2018/09/10	1	10.00	0	9.98	9.98	1	1,985	0.05%
2018/09/07	0	0.00	4	10.30	10.15	-4	2,014	-0.20%
2018/09/04	7	10.57	6.1	10.55	10.55	0.9	2,341	0.04%
2018/09/03	12	10.56	8	10.53	10.55	4	2,353	0.17%
2018/08/31	6	10.50	0	0.00	10.45	6	2,298	0.26%
2018/08/30	0	0.00	3	10.53	10.60	-3	2,351	-0.13%
2018/08/29	2	10.40	2	10.45	10.40	0	2,352	0.00%
2018/08/28	8	10.40	0	0.00	10.35	8	2,369	0.34%
2018/08/24	1	10.50	4	10.58	10.60	-3	2,493	-0.12%
2018/08/23	3	10.43	5	10.52	10.55	-2	2,439	-0.08%
2018/08/22	0.1	10.10	1	10.10	10.10	-0.9	2,362	-0.04%
2018/08/20	3	9.99	0	0.00	10.00	3	2,407	0.12%
2018/08/15	1	9.99	4	10.00	10.00	-3	2,470	-0.12%
2018/08/06	0	0.00	20	10.15	10.15	-20	2,734	-0.73%
2018/07/27	0	0.00	1	10.60	10.65	-1	2,953	-0.03%
2018/07/26	10	10.75	0	0.00	10.65	10	2,966	0.34%
2018/07/25	0	0.00	5	10.70	10.70	-5	3,124	-0.16%
2018/07/19	5	10.30	0	0.00	10.30	5	3,763	0.13%
2018/07/11	0	0.00	10	10.15	10.10	-10	4,782	-0.21%
2018/07/10	10	10.10	0	0.00	10.10	10	4,915	0.20%
2018/07/09	0	0.00	1	10.00	9.99	-1	5,116	-0.02%
2018/07/06	0	0.00	2	9.98	9.96	-2	5,309	-0.04%
2018/07/05	0	0.00	9	10.12	10.05	-9	5,519	-0.16%
2018/07/04	4	10.18	0	0.00	10.15	4	6,028	0.07%
2018/07/03	1	10.15	5	10.38	10.20	-4	6,625	-0.06%
2018/07/02	2	10.35	3	10.35	10.30	-1	7,412	-0.01%
2018/06/29	5	10.40	0	0.00	10.40	5	8,979	0.06%
2018/06/28	1	10.40	0	0.00	10.45	1	9,090	0.01%
2018/06/27	2	10.50	0	0.00	10.50	2	9,570	0.02%
2018/06/26	1	10.60	0	0.00	10.50	1	9,647	0.01%
2018/06/25	5	10.74	15	10.80	10.80	-10	9,640	-0.10%
2018/06/22	1	10.85	0	0.00	10.85	1	9,714	0.01%
2018/06/20	7	10.98	0	0.00	11.00	7	9,721	0.07%
2018/06/19	0	0.00	21	11.34	11.15	-21	9,732	-0.22%
2018/06/15	2	11.15	0	0.00	11.20	2	9,700	0.02%
2018/06/14	22	11.33	2	11.45	11.15	20	9,690	0.21%
2018/06/13	10	11.44	27	11.34	11.35	-17	9,701	-0.18%
2018/06/12	41	11.10	16	11.18	11.25	25	9,525	0.26%
2018/06/11	12	11.00	0	0.00	11.00	12	9,567	0.13%
2018/06/08	16	11.00	0	0.00	10.95	16	9,617	0.17%
2018/06/07	4	10.90	0.2	10.90	10.90	3.8	9,644	0.04%
2018/06/06	2	11.05	6	11.05	11.05	-4	9,577	-0.04%
2018/06/04	49	11.16	1	11.10	11.05	48	9,525	0.50%
2018/06/01	9	11.29	8	11.12	11.15	1	9,475	0.01%
2018/05/31	5	10.85	0	0.00	10.85	5	9,308	0.05%
2018/05/30	0	0.00	1	10.85	10.80	-1	9,257	-0.01%
2018/05/29	0	0.00	1	10.85	10.80	-1	9,252	-0.01%
2018/05/28	0	0.00	1	10.85	10.80	-1	9,288	-0.01%
2018/05/23	2	10.85	4	10.86	10.85	-2	9,209	-0.02%
2018/05/21	40	10.96	0	0.00	11.00	40	9,159	0.44%
2018/05/18	5	11.00	1	11.15	10.85	4	9,119	0.04%
2018/05/17	2	10.85	0	0.00	10.80	2	9,018	0.02%
2018/05/16	1	10.80	10	10.85	10.80	-9	9,004	-0.10%
2018/05/15	1	11.00	0	0.00	10.95	1	8,977	0.01%
2018/05/14	4	10.80	20	10.85	10.90	-16	8,997	-0.18%
2018/05/11	0	0.00	3	10.95	10.90	-3	8,946	-0.03%
2018/05/10	6	10.97	0	0.00	10.90	6	8,910	0.07%
2018/05/09	3	11.00	3	11.20	11.05	0	8,852	0.00%
2018/05/08	0	0.00	1	10.90	10.85	-1	8,773	-0.01%
2018/05/07	2	10.90	0	0.00	10.90	2	8,755	0.02%
2018/05/03	3	10.95	0	0.00	11.00	3	8,689	0.03%
2018/05/02	10	11.10	5	11.12	11.10	5	8,659	0.06%
2018/04/30	1	12.20	3	12.28	12.15	-2	8,483	-0.02%
2018/04/27	3	12.10	3	12.02	12.00	0	8,504	0.00%
2018/04/26	44	12.46	53	12.24	11.85	-9	8,423	-0.11%
2018/04/25	7	11.80	45	12.10	12.30	-38	8,080	-0.47%
2018/04/24	1	11.80	3	11.35	11.20	-2	7,880	-0.03%
2018/04/23	21	11.91	5	12.04	11.90	16	7,809	0.20%
2018/04/20	6	12.33	17	12.45	12.15	-11	7,768	-0.14%
2018/04/19	14	12.45	24	12.63	12.45	-10	7,673	-0.13%
2018/04/18	60	12.72	498	12.89	12.35	-438	7,623	-5.75%	大賣/鉅額交易
2018/04/17	503	12.62	57	12.43	12.60	446	7,368	6.05%	大買/鉅額交易
2018/04/16	5	12.13	3	12.30	11.95	2	7,029	0.03%
2018/04/13	3	12.08	5	11.98	11.90	-2	6,955	-0.03%
2018/04/12	4	12.78	65	12.59	12.45	-61	6,994	-0.87%
2018/04/11	9	12.69	21	12.78	13.00	-12	6,810	-0.18%
2018/04/10	73	13.05	95	13.21	12.50	-22	6,590	-0.33%
2018/04/09	152	14.24	113	14.28	13.85	39	6,116	0.64%	大買/大賣/
2018/04/03	182	14.05	192	13.86	14.30	-10	5,598	-0.18%	大買/大賣/
2018/04/02	153	13.81	105	13.80	13.80	48	5,013	0.96%	大買/大賣/
2018/03/31	0	0.00	3	12.85	12.85	-3	3,455	-0.09%
2018/03/30	24	11.53	0	0.00	11.70	24	3,372	0.71%
2018/03/29	0	0.00	8	10.60	10.65	-8	2,960	-0.27%
2018/03/28	0	0.00	1	10.50	10.40	-1	2,865	-0.03%
2018/03/23	0	0.00	15	10.28	10.35	-15	2,693	-0.56%
2018/03/20	5	10.30	5	10.30	10.30	0	2,580	0.00%
2018/03/19	52	10.32	0	0.00	10.40	52	2,540	2.05%
2018/03/16	4	10.30	2	10.30	10.30	2	2,447	0.08%
2018/03/15	10	10.40	0	0.00	10.35	10	2,400	0.42%
2018/03/14	7	10.27	12	10.25	10.35	-5	2,271	-0.22%
2018/03/13	0	0.00	10	9.96	10.10	-10	2,181	-0.46%
2018/03/12	3	9.97	2	9.99	9.96	1	2,123	0.05%
2018/03/07	0	0.00	4	10.00	9.89	-4	2,123	-0.19%
2018/03/05	0	0.00	3	9.90	9.90	-3	2,117	-0.14%
2018/03/01	10	10.05	0	0.00	10.00	10	2,098	0.48%
2018/02/27	6	9.83	0	0.00	9.78	6	2,036	0.29%
2018/02/26	3	9.82	2	9.83	9.84	1	2,030	0.05%
2018/02/22	3	9.63	0	0.00	9.61	3	2,028	0.15%
2018/02/06	2	9.63	3	9.50	9.45	-1	2,000	-0.05%
2018/02/05	2	9.86	0	0.00	9.90	2	1,978	0.10%
2018/02/01	2	10.00	0	0.00	9.98	2	1,961	0.10%
2018/01/31	0	0.00	3	9.93	10.00	-3	1,955	-0.15%
2018/01/29	0	0.00	1	10.05	10.10	-1	1,931	-0.05%
2018/01/24	7	10.23	0	0.00	10.20	7	1,846	0.38%
2018/01/23	10	10.25	22	10.23	10.30	-12	1,824	-0.66%
2018/01/19	2	10.10	10	10.10	10.10	-8	1,728	-0.46%
2018/01/18	3	10.18	0	0.00	10.20	3	1,718	0.17%
2018/01/17	3	10.15	0	0.00	10.15	3	1,704	0.18%
2018/01/12	6	10.29	4	10.25	10.25	2	1,639	0.12%
2018/01/11	0	0.00	5.2	10.30	10.25	-5.2	1,612	-0.32%
2018/01/10	3	10.20	19	10.34	10.35	-16	1,682	-0.95%
2018/01/09	5	10.30	5	10.15	10.25	0	1,628	0.00%
2018/01/08	24	10.24	10	10.28	10.30	14	1,562	0.90%
2018/01/05	3	9.84	0	0.00	9.86	3	1,316	0.23%
2018/01/04	0.2	9.85	0	0.00	9.85	0.2	1,296	0.02%
2018/01/03	6	9.90	0	0.00	9.92	6	1,260	0.48%
2018/01/02	0	0.00	2	10.00	10.00	-2	1,197	-0.17%