力麒 (5512)-新光-桃園券商分點個股進出

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
9.96
漲跌
▲0.10
漲幅
+1.01%
成交量
1,563張
產業
上櫃營建類股
171人加入追蹤

立即追蹤
本地時間:14:30(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-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

新光-桃園券商分點個股進出
新光-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
2024/11/22	0.1	9.98	0	0.00	9.96	0.1	1,999	0.00%
2024/11/21	0.2	9.84	0	0.00	9.86	0.2	2,018	0.01%
2024/11/18	0.1	9.86	0	0.00	9.80	0.1	2,133	0.01%
2024/11/14	5	9.75	5.2	9.75	9.75	-0.2	2,227	-0.01%
2024/11/13	5	9.95	0	0.00	9.98	5	2,275	0.22%
2024/11/12	3.2	9.99	10	9.85	9.89	-6.8	2,301	-0.30%
2024/11/08	5.1	10.05	0	0.00	10.10	5.1	2,326	0.22%
2024/11/07	5	10.15	2	10.25	10.15	3	2,392	0.13%
2024/11/06	2	10.05	0	0.00	10.05	2	2,447	0.08%
2024/11/04	0	0.00	3	10.00	10.00	-3	2,738	-0.11%
2024/11/01	2	10.15	5	10.15	10.15	-3	2,948	-0.10%
2024/10/30	0	0.00	32	10.05	10.00	-32	3,270	-0.98%
2024/10/29	0.2	10.05	0	0.00	10.10	0.2	3,490	0.01%
2024/10/28	9.3	10.10	0	0.00	10.05	9.3	3,810	0.24%
2024/10/24	5	10.15	1	10.15	10.15	4	4,201	0.10%
2024/10/23	0	0.00	10	10.35	10.30	-10	4,390	-0.23%
2024/10/22	6.1	10.15	0	0.00	10.20	6.1	5,103	0.12%
2024/10/21	5	10.20	0	0.00	10.25	5	7,214	0.07%
2024/10/18	0.2	10.30	5	10.30	10.30	-4.8	8,735	-0.05%
2024/10/17	1	10.40	9.2	10.42	10.40	-8.2	9,269	-0.09%
2024/10/15	0.1	10.25	0.1	10.25	10.20	0.1	9,681	0.00%
2024/10/14	1.1	10.20	0	0.00	10.20	1.1	9,741	0.01%
2024/10/11	2	10.15	2	10.15	10.20	0	9,808	0.00%
2024/10/09	15.3	10.18	6.8	10.19	10.15	8.5	9,867	0.09%
2024/10/07	3	10.45	0	10.55	10.50	3	9,896	0.03%
2024/10/04	3.2	10.45	1	10.40	10.45	2.2	9,998	0.02%
2024/10/01	3	10.50	0	0.00	10.55	3	10,093	0.03%
2024/09/30	4.8	10.51	9	10.50	10.55	-4.2	10,155	-0.04%
2024/09/27	7	10.52	5	10.52	10.60	2	10,206	0.02%
2024/09/26	2.5	10.43	2	10.45	10.40	0.5	10,219	0.00%
2024/09/25	3	10.38	0	0.00	10.45	3	10,238	0.03%
2024/09/24	0.1	10.35	0	0.00	10.30	0.1	10,268	0.00%
2024/09/23	7	10.42	0	0.00	10.40	7	10,271	0.07%
2024/09/20	23.3	10.80	0	0.00	10.65	23.3	10,259	0.23%
2024/09/19	0	0.00	11	11.28	11.30	-11	10,187	-0.11%
2024/09/18	1	11.40	0	0.00	11.20	1	10,389	0.01%
2024/09/16	0	0.00	20	11.25	11.25	-20	10,396	-0.19%
2024/09/13	21	11.07	0	0.00	11.15	21	10,420	0.20%
2024/09/12	10	10.90	0	0.00	10.95	10	10,453	0.10%
2024/09/10	0.5	10.80	7	11.10	10.70	-6.5	10,513	-0.06%
2024/09/09	2.1	10.60	3	10.75	10.90	-1	10,551	-0.01%
2024/09/06	0.3	10.95	10	10.75	10.85	-9.7	10,587	-0.09%
2024/09/05	1	11.15	0	0.00	10.85	1	10,615	0.01%
2024/09/04	10.1	10.98	4	11.04	11.05	6.1	10,660	0.06%
2024/09/03	8.4	12.12	5	12.20	12.05	3.4	10,720	0.03%
2024/09/02	1	12.15	0.4	12.23	12.15	0.6	10,723	0.01%
2024/08/30	1	12.10	0.6	12.15	12.05	0.4	10,697	0.00%
2024/08/29	1	11.95	0	0.00	11.90	1	10,730	0.01%
2024/08/27	8	11.99	2	12.03	12.00	6	10,921	0.05%
2024/08/26	0.3	12.05	0	0.00	11.90	0.3	10,966	0.00%
2024/08/23	0.2	11.85	0	0.00	11.80	0.2	11,041	0.00%
2024/08/22	1	11.85	1	11.85	11.95	0	11,247	0.00%
2024/08/21	0.2	12.00	0.1	11.95	11.85	0.1	11,265	0.00%
2024/08/15	0	0.00	15	12.00	11.95	-15	11,576	-0.13%
2024/08/14	0	0.00	1	12.00	11.90	-1	11,599	-0.01%
2024/08/13	5.2	11.90	15	11.88	11.90	-9.8	11,658	-0.08%
2024/08/12	0.1	12.05	0	0.00	11.95	0.1	11,769	0.00%
2024/08/09	0	0.00	1	12.05	11.85	-1	11,824	-0.01%
2024/08/08	1	11.85	0	0.00	11.80	1	11,825	0.01%
2024/08/06	2	11.37	11	11.32	11.25	-9	11,922	-0.08%
2024/08/05	4.5	11.89	8	11.86	11.75	-3.5	11,965	-0.03%
2024/08/02	12.1	13.43	0	0.00	13.05	12.1	11,953	0.10%
2024/08/01	0	0.00	1.1	13.99	14.00	-1.1	12,050	-0.01%
2024/07/31	12.1	13.98	15	13.89	13.80	-2.9	12,330	-0.02%
2024/07/30	10.1	13.45	6	13.53	13.65	4.1	12,990	0.03%
2024/07/29	5	14.05	1	13.70	13.65	4	14,177	0.03%
2024/07/26	10.1	13.70	14	13.89	13.90	-3.9	14,184	-0.03%
2024/07/23	113.7	13.96	80	13.98	13.95	33.7	14,484	0.23%	大買/
2024/07/22	109	14.52	93	14.84	13.70	16	14,148	0.11%	大買/
2024/07/19	48	13.97	92.5	14.28	14.70	-44.5	12,391	-0.36%
2024/07/18	35	13.53	38	13.39	13.40	-3	11,243	-0.03%
2024/07/17	10.4	13.09	10	13.00	12.95	0.4	11,414	0.00%
2024/07/16	11.2	12.55	41	12.74	12.75	-29.9	12,760	-0.23%
2024/07/15	8	12.50	2	12.50	12.45	6	14,778	0.04%
2024/07/12	28	12.25	0	0.00	12.25	28	15,783	0.18%
2024/07/11	11.1	12.39	2	12.50	12.35	9.1	16,064	0.06%
2024/07/10	1	12.70	8	12.57	12.70	-7	16,105	-0.04%
2024/07/09	11	12.45	5	12.54	12.40	6	16,262	0.04%
2024/07/08	4	12.96	6	12.75	12.75	-2	16,385	-0.01%
2024/07/05	5	12.70	3	12.83	12.85	2	16,391	0.01%
2024/07/04	16	12.67	7	12.66	12.60	9	16,525	0.05%
2024/07/03	3.1	12.55	0	0.00	12.60	3.1	16,493	0.02%
2024/07/02	6	12.45	3	12.35	12.45	3	16,488	0.02%
2024/07/01	0	0.00	2	12.40	12.35	-2	16,484	-0.01%
2024/06/27	1	12.30	5	12.40	12.25	-4	16,465	-0.02%
2024/06/26	0	0.00	1	12.50	12.35	-1	16,563	-0.01%
2024/06/25	0	0.00	6	12.35	12.60	-6	16,754	-0.04%
2024/06/24	15	12.61	7.5	12.68	12.55	7.5	16,746	0.04%
2024/06/20	10	12.30	10	12.25	12.20	0	16,553	0.00%
2024/06/18	1	12.25	2	12.20	12.25	-1	16,587	-0.01%
2024/06/14	0	0.00	2	12.23	12.20	-2	16,526	-0.01%
2024/06/13	1.3	12.11	0	0.00	12.05	1.3	16,479	0.01%
2024/06/12	0	0.00	0.8	12.18	12.15	-0.8	16,436	-0.01%
2024/06/11	5	12.65	14.2	12.40	12.30	-9.2	16,393	-0.06%
2024/06/07	4	12.73	5	12.55	12.75	-1	16,312	-0.01%
2024/06/06	0	0.00	42	12.30	12.30	-42	16,183	-0.26%
2024/06/05	18	12.59	10	12.55	12.40	8	16,137	0.05%
2024/06/04	1.2	12.61	0	12.70	12.65	1.2	16,110	0.01%
2024/06/03	0.3	12.82	6	12.84	12.90	-5.7	16,063	-0.04%
2024/05/31	24	12.70	5	12.80	12.65	19	15,984	0.12%
2024/05/30	6	12.62	0	0.00	12.45	6	15,853	0.04%
2024/05/28	5	12.83	13	12.66	12.60	-8	15,733	-0.05%
2024/05/27	0.3	12.13	11	12.10	12.15	-10.7	15,633	-0.07%
2024/05/24	2.3	12.04	4	12.10	12.05	-1.7	15,661	-0.01%
2024/05/23	5.9	11.99	2	11.98	12.00	3.9	15,634	0.02%
2024/05/21	11	12.47	1	12.55	12.45	10	15,389	0.06%
2024/05/20	10	12.75	15	12.88	12.70	-5	15,328	-0.03%
2024/05/17	16	12.79	13	12.79	12.75	3	15,348	0.02%
2024/05/16	23	12.53	10	12.70	12.60	13	15,417	0.08%
2024/05/15	4	12.45	1	12.45	12.35	3	15,317	0.02%
2024/05/13	0	0.00	57	12.51	12.55	-57	15,185	-0.38%
2024/05/10	5.1	12.59	0.3	12.75	12.65	4.9	15,080	0.03%
2024/05/09	0.3	13.00	5	12.86	12.55	-4.8	15,134	-0.03%
2024/05/08	5	12.95	3	13.00	12.85	2	14,906	0.01%
2024/05/07	19.1	13.17	15	13.08	12.90	4.1	14,699	0.03%
2024/05/06	89.4	13.81	52	13.82	13.60	37.4	14,257	0.26%
2024/05/03	233.5	14.20	157.2	14.27	14.35	76.4	13,741	0.56%	大買/大賣/
2024/05/02	59	14.10	93.4	14.19	14.35	-34.4	12,755	-0.27%
2024/04/30	30.5	13.22	7	13.16	13.05	23.5	11,413	0.21%
2024/04/29	37.2	13.66	70	13.64	13.55	-32.8	11,145	-0.29%
2024/04/26	24	13.29	28	13.33	13.35	-4	10,644	-0.04%
2024/04/25	18.2	12.88	8	13.04	13.05	10.2	10,259	0.10%
2024/04/24	13.1	12.67	8.9	12.79	12.80	4.2	9,884	0.04%
2024/04/23	91.5	13.29	130	12.76	12.65	-38.5	9,504	-0.41%	大賣/
2024/04/22	398.6	14.17	356.2	13.89	12.90	42.4	8,789	0.48%	大買/大賣/
2024/04/19	337.2	13.84	251	13.94	13.75	86.2	7,166	1.20%	大買/大賣/
2024/04/18	62	12.96	28	12.91	13.00	34	5,000	0.68%
2024/04/17	16	11.70	12.3	11.48	11.85	3.8	3,944	0.10%
2024/04/16	7.1	10.81	11	10.85	10.80	-3.9	3,635	-0.11%
2024/04/15	7.6	11.26	16	11.30	11.10	-8.4	3,530	-0.24%
2024/04/12	2	11.02	8	10.95	11.05	-6	3,331	-0.18%
2024/04/11	12.7	10.73	1.3	10.71	10.75	11.4	3,139	0.36%
2024/04/10	44.6	10.95	1	11.05	10.95	43.6	3,025	1.44%
2024/04/09	0.1	10.61	0	0.00	10.60	0.1	2,785	0.00%
2024/04/08	0	10.55	1	10.50	10.60	-1	2,739	-0.03%
2024/04/03	0.2	10.40	0	0.00	10.40	0.2	2,688	0.01%
2024/04/02	0	0.00	0.2	10.50	10.45	-0.2	2,672	-0.01%
2024/04/01	0	0.00	3	10.65	10.55	-3	2,627	-0.11%
2024/03/29	5.3	10.50	1	10.60	10.50	4.3	2,592	0.17%
2024/03/28	7.3	10.60	50	10.47	10.55	-42.7	2,467	-1.73%
2024/03/27	2	10.27	4.1	10.16	10.25	-2.1	2,255	-0.09%
2024/03/26	3.1	10.07	4	10.00	10.00	-0.9	2,220	-0.04%
2024/03/25	0.4	10.00	14	10.05	10.00	-13.6	2,206	-0.61%
2024/03/22	26	10.13	12	10.22	10.10	14	2,204	0.63%
2024/03/21	0	9.92	0	0.00	9.91	0	2,152	0.00%
2024/03/19	1	9.90	8	9.89	9.85	-7	2,241	-0.31%
2024/03/18	0	9.87	0	0.00	9.85	0	2,266	0.00%
2024/03/15	1	9.82	0	0.00	9.79	1	2,270	0.04%
2024/03/14	0	9.88	0	0.00	9.87	0	2,291	0.00%
2024/03/12	0	10.05	0	0.00	10.05	0	2,419	0.00%
2024/03/11	2	9.92	0	0.00	10.00	2	2,420	0.08%
2024/03/08	2	9.89	0	0.00	9.88	2	2,414	0.08%
2024/03/07	1	10.10	0	0.00	10.05	1	2,398	0.04%
2024/03/06	1	10.15	2	10.25	10.15	-1	2,375	-0.04%
2024/03/05	2	10.12	1	10.15	10.10	1	2,363	0.04%
2024/03/04	1	10.25	0	0.00	10.20	1	2,353	0.04%
2024/03/01	2	10.38	0	0.00	10.30	2	2,337	0.09%
2024/02/29	1	10.40	0	0.00	10.45	1	2,311	0.04%
2024/02/27	0	10.30	0	0.00	10.20	0	2,204	0.00%
2024/02/26	0	0.00	0.2	10.25	10.15	-0.2	2,200	-0.01%
2024/02/23	0.3	10.20	0	0.00	10.10	0.3	2,282	0.01%
2024/02/22	13	10.33	16	10.35	10.25	-3	2,258	-0.13%
2024/02/21	0	10.25	0	0.00	10.15	0	2,232	0.00%
2024/02/20	55	10.30	55	10.20	10.20	0	2,326	0.00%
2024/02/19	0	0.00	81	10.05	10.20	-81	2,470	-3.28%
2024/02/15	0	0.00	1	9.67	9.84	-1	2,294	-0.04%
2024/02/05	0.1	9.70	0	0.00	9.60	0.1	2,258	0.00%
2024/02/01	6.1	9.90	4	9.82	9.90	2.1	2,203	0.09%
2024/01/30	0.1	9.45	0	0.00	9.43	0.1	2,011	0.00%
2024/01/18	0	9.38	0	9.38	9.30	0	2,061	0.00%
2024/01/11	5	9.58	0	0.00	9.67	5	2,063	0.24%
2024/01/08	0	9.76	15	9.77	9.76	-15	2,042	-0.73%
2024/01/04	0.3	9.72	0	0.00	9.66	0.3	2,076	0.01%
2023/12/28	15	9.77	0	0.00	9.74	15	2,090	0.72%
2023/12/26	10	9.84	4	9.87	9.84	6	2,090	0.29%
2023/12/25	20	9.83	0	0.00	9.84	20	2,086	0.96%
2023/12/22	51	9.91	0	0.00	9.92	51	2,078	2.45%
2023/12/21	2	9.94	0	0.00	9.99	2	2,060	0.10%
2023/12/18	0	0.00	56	10.10	10.00	-56	2,004	-2.79%
2023/12/14	0	0.00	20	9.91	9.86	-20	1,873	-1.07%
2023/12/13	50	9.83	8	9.85	9.79	42	1,841	2.28%
2023/12/08	25	10.00	0	0.00	9.90	25	1,771	1.41%
2023/12/07	4	9.95	0	0.00	9.88	4	1,762	0.23%
2023/12/06	0	0.00	10	9.89	9.84	-10	1,685	-0.59%
2023/12/05	0.1	9.83	1	9.80	9.78	-0.9	1,688	-0.06%
2023/12/01	0	0.00	5	9.75	9.73	-5	1,698	-0.29%
2023/11/28	0	0.00	22	9.81	9.80	-22	1,700	-1.29%
2023/11/24	0	0.00	3	9.83	9.76	-3	1,667	-0.18%
2023/11/23	15	9.91	5	9.88	9.82	10	1,638	0.61%
2023/11/22	2	9.80	3	9.76	9.71	-1	1,558	-0.06%
2023/11/21	0	0.00	0	9.60	9.60	0	1,454	0.00%
2023/11/20	3	9.58	24	9.62	9.58	-21	1,433	-1.46%
2023/11/17	5	9.67	5	9.72	9.68	0	1,393	0.00%
2023/11/16	10	9.58	18	9.59	9.58	-8	1,277	-0.63%
2023/11/15	0	0.00	9	9.08	9.12	-9	1,026	-0.88%
2023/11/09	0	0.00	5	8.99	8.98	-5	1,017	-0.49%
2023/11/07	3	9.04	0	0.00	9.04	3	1,057	0.28%
2023/11/01	0	8.92	0	0.00	8.85	0	1,066	0.00%
2023/10/23	0	0.00	1	8.94	8.94	-1	1,129	-0.09%
2023/10/18	0	0.00	1	8.95	8.91	-1	1,163	-0.09%
2023/10/06	0	9.36	0	0.00	9.34	0	1,193	0.00%
2023/09/27	0.1	9.32	0	0.00	9.32	0.1	1,337	0.00%
2023/09/25	0	0.00	1	9.31	9.32	-1	1,401	-0.07%
2023/09/20	0	9.36	0	0.00	9.33	0	1,459	0.00%
2023/09/11	0	0.00	8	9.41	9.41	-8	2,166	-0.37%
2023/09/06	0	9.33	0	0.00	9.22	0	2,261	0.00%
2023/08/28	11	9.38	0	0.00	9.17	11	2,832	0.39%
2023/08/18	0	9.05	0	0.00	9.07	0	3,575	0.00%
2023/08/17	4	9.06	0	0.00	9.05	4	3,692	0.11%
2023/08/14	2	8.99	0	0.00	8.96	2	3,725	0.05%
2023/08/11	0	0.00	3	9.33	9.24	-3	3,714	-0.08%
2023/08/10	2	9.38	0	0.00	9.38	2	3,705	0.05%
2023/08/09	0	0.00	3	9.51	9.50	-3	3,689	-0.08%
2023/08/02	20	9.56	17	9.61	9.55	3	3,719	0.08%
2023/08/01	0	10.50	0	9.64	9.62	0	3,722	0.00%
2023/07/31	0	9.64	2	9.67	9.60	-2	3,723	-0.05%
2023/07/27	0	9.77	0	0.00	9.68	0	3,704	0.00%
2023/07/26	1	9.49	1	9.50	9.62	0	3,707	0.00%
2023/07/25	0	9.50	0	0.00	9.53	0	3,670	0.00%
2023/07/24	1	9.50	0	0.00	9.47	1	3,669	0.03%
2023/07/21	4	9.64	0	0.00	9.59	4	3,661	0.11%
2023/07/19	0	0.00	2	9.55	9.53	-2	3,672	-0.05%
2023/07/18	1	9.65	0	0.00	9.59	1	3,708	0.03%
2023/07/17	3	9.77	0	0.00	9.73	3	3,711	0.08%
2023/07/14	0	0.00	12	9.80	9.75	-12	3,873	-0.31%
2023/07/13	1	9.79	5.1	9.82	9.74	-4.1	3,890	-0.11%
2023/07/11	5.1	9.95	3	9.95	9.91	2.1	3,941	0.05%
2023/07/10	1.1	9.74	0	0.00	9.72	1.1	4,005	0.03%
2023/07/06	0	0.00	1	10.00	9.85	-1	4,006	-0.02%
2023/07/05	0	0.00	1	10.10	10.05	-1	3,980	-0.03%
2023/07/04	21	10.10	0	0.00	10.05	21	3,960	0.53%
2023/06/30	0	0.00	5	10.10	10.20	-5	3,923	-0.13%
2023/06/29	2	10.05	0	0.00	10.05	2	3,907	0.05%
2023/06/28	7	10.17	0	0.00	10.10	7	3,908	0.18%
2023/06/27	0	0.00	32	10.20	10.05	-32	3,920	-0.82%
2023/06/26	2	10.25	0	0.00	10.25	2	3,880	0.05%
2023/06/21	47	10.58	22	10.56	10.50	25	3,865	0.65%
2023/06/20	10	10.55	3	10.50	10.45	7	3,767	0.19%
2023/06/16	0.1	10.50	20	10.50	10.45	-20	3,609	-0.55%
2023/06/15	0	0.00	7	10.32	10.25	-7	3,738	-0.19%
2023/06/14	0	0.00	2	10.40	10.30	-2	3,745	-0.05%
2023/06/13	6	10.21	0	0.00	10.20	6	3,743	0.16%
2023/06/12	0	0.00	20	10.19	10.20	-20	3,758	-0.53%
2023/06/09	27.1	10.49	20	10.60	10.35	7.1	3,779	0.19%
2023/06/08	46	10.56	72	10.50	10.50	-26	3,748	-0.69%
2023/06/05	0.1	10.10	0	0.00	10.10	0.1	3,642	0.00%
2023/06/02	3	10.05	0	0.00	10.05	3	3,830	0.08%
2023/05/31	1	10.25	4	10.25	10.20	-3	4,016	-0.07%
2023/05/30	2	9.91	0	0.00	9.91	2	4,164	0.05%
2023/05/29	0	0.00	1	10.05	9.93	-1	4,352	-0.02%
2023/05/26	54	10.22	10	10.20	10.05	44	5,143	0.86%
2023/05/24	0	0.00	10	10.23	10.35	-10	6,282	-0.16%
2023/05/23	6	9.82	5	10.00	9.95	1	6,127	0.02%
2023/05/18	0	0.00	3.5	9.65	9.74	-3.5	6,215	-0.06%
2023/05/16	1.5	9.49	0	0.00	9.51	1.5	6,276	0.02%
2023/05/11	2	9.51	0	0.00	9.35	2	6,253	0.03%
2023/04/27	0	9.57	0	0.00	9.57	0	6,106	0.00%
2023/04/20	2	10.00	0	0.00	9.98	2	5,979	0.03%
2023/04/19	1	10.10	17	10.20	10.15	-16	5,925	-0.27%
2023/04/18	0	10.10	0	0.00	10.00	0	5,743	0.00%
2023/04/17	5	10.12	108	10.13	10.10	-103	5,700	-1.81%	大賣/鉅額交易
2023/04/14	0	0.00	2	10.10	10.05	-2	5,650	-0.04%
2023/04/13	70	10.11	2	10.20	10.15	68	5,600	1.21%
2023/04/12	11	9.85	0	0.00	9.83	11	5,486	0.20%
2023/04/11	0	9.88	0	0.00	9.90	0	5,458	0.00%
2023/04/10	0	9.87	0	0.00	9.84	0	5,471	0.00%
2023/04/07	11	9.77	2	9.79	9.76	9	5,453	0.17%
2023/04/06	15	9.81	0	0.00	9.80	15	5,423	0.28%
2023/03/31	0	9.96	0	0.00	9.89	0	5,400	0.00%
2023/03/30	0	9.96	0	0.00	9.91	0	5,373	0.00%
2023/03/29	0	9.97	0	0.00	9.95	0	5,361	0.00%
2023/03/28	0	9.98	8	9.91	9.85	-8	5,343	-0.15%
2023/03/27	10	10.05	0	0.00	9.98	10	5,301	0.19%
2023/03/24	21	10.12	4	10.14	10.10	17	5,269	0.32%
2023/03/23	44	10.20	0	0.00	10.20	44	5,244	0.84%
2023/03/22	7	10.32	2	10.35	10.40	5	5,189	0.10%
2023/03/21	4	10.33	0	0.00	10.35	4	5,135	0.08%
2023/03/20	6	10.07	31	10.40	10.40	-25	5,017	-0.50%
2023/03/17	0	9.61	0	0.00	9.64	0	4,750	0.00%
2023/03/16	1	9.57	0	0.00	9.47	1	4,702	0.02%
2023/03/14	2	9.98	0	0.00	9.90	2	4,565	0.04%
2023/03/13	4	10.13	4	10.23	10.20	0	4,471	0.00%
2023/03/10	1	10.40	1	10.55	10.45	0	4,378	0.00%
2023/03/09	6	10.75	0	0.00	10.65	6	4,256	0.14%
2023/03/08	0	0.00	2	10.95	10.85	-2	4,158	-0.05%
2023/03/07	9	11.16	6	11.08	10.95	3	4,046	0.07%
2023/03/03	1	11.10	104	11.00	10.95	-103	3,711	-2.77%	大賣/鉅額交易
2023/03/02	33	11.26	47	11.10	11.00	-14	3,554	-0.39%
2023/03/01	6	11.13	15	10.78	10.80	-9	3,262	-0.28%
2023/02/24	29	11.09	9	11.17	11.15	20	3,035	0.66%
2023/02/23	5	11.09	5	11.26	11.35	0	2,178	0.00%
2023/02/22	17	10.04	21	10.29	10.35	-4	1,242	-0.32%
2023/02/21	12	9.85	12	9.71	9.58	0	792	0.00%
2023/02/20	5	9.81	2	9.28	9.85	3	625	0.48%
2023/02/17	0	0.00	3	8.97	9.00	-3	389	-0.77%
2023/02/16	0	0.00	1	8.93	8.91	-1	379	-0.26%
2023/02/15	2	8.95	1.2	8.97	8.97	0.8	368	0.22%
2023/02/14	1	8.88	1	8.83	8.83	0	300	0.00%
2023/02/07	0	8.63	0	0.00	8.59	0	260	0.00%
2023/02/06	0	8.63	0	0.00	8.57	0	259	0.00%
2023/02/03	0.2	8.64	0	0.00	8.57	0.2	259	0.08%
2023/01/31	0	0.00	2	8.55	8.54	-2	264	-0.76%
2023/01/16	0	8.46	0	0.00	8.50	0	267	0.00%
2023/01/09	0	8.60	0	0.00	8.60	0	279	0.00%
2023/01/06	0	8.70	0	0.00	8.61	0	280	0.00%
2022/12/30	0	8.66	0	0.00	8.61	0	356	0.00%
2022/12/28	2	8.81	2	8.77	8.70	0	359	0.00%
2022/12/20	1	8.56	0	0.00	8.52	1	329	0.30%
2022/12/16	0	8.74	0	0.00	8.72	0	332	0.00%
2022/12/09	0	8.59	0	0.00	8.49	0	329	0.00%
2022/11/23	0	8.30	0	0.00	8.25	0	387	0.00%
2022/11/15	0.1	8.35	0	0.00	8.33	0.1	423	0.02%
2022/10/18	0	8.49	0	0.00	8.45	0	454	0.00%
2022/10/14	0	0.00	0	8.53	8.49	0	454	0.00%
2022/10/13	0	0.00	3	8.41	8.41	-3	452	-0.66%
2022/10/07	3	8.97	0	0.00	8.92	3	438	0.68%
2022/10/04	0	0.00	0	8.55	8.57	0	393	0.00%
2022/10/03	0	0.00	0	8.45	8.49	0	390	0.00%
2022/09/30	0	8.90	0	0.00	8.44	0	386	0.00%
2022/09/22	0	8.91	0	0.00	8.81	0	408	0.00%
2022/09/21	0	0.00	10	8.82	8.78	-10	408	-2.45%
2022/09/16	0	8.96	0	0.00	8.87	0	424	0.00%
2022/09/14	0	8.95	0	0.00	8.86	0	423	0.00%
2022/09/13	0	8.93	0	0.00	8.88	0	424	0.00%
2022/09/06	0	9.15	0	0.00	9.09	0	423	0.00%
2022/08/25	7	9.12	0	0.00	9.16	7	375	1.86%
2022/08/17	0	0.00	2	9.06	9.04	-2	346	-0.58%
2022/07/01	2	8.45	0	0.00	8.43	2	430	0.46%
2022/06/22	0.1	8.67	0	0.00	8.59	0.1	422	0.03%
2022/06/16	0	0.00	5	8.90	8.86	-5	438	-1.14%
2022/06/10	0	8.94	0	0.00	8.87	0	434	0.00%
2022/06/07	0	0.00	5	8.91	8.92	-5	440	-1.13%
2022/06/02	0	0.00	5	8.92	8.91	-5	450	-1.11%
2022/05/30	0	8.91	0	0.00	8.93	0	456	0.00%
2022/05/24	0	0.00	5	8.85	8.85	-5	457	-1.09%
2022/05/23	0	0.00	5	8.87	8.87	-5	458	-1.09%
2022/04/26	5	9.27	5	9.20	9.20	0	429	0.00%
2022/04/13	2	9.46	0	0.00	9.49	2	417	0.48%
2022/04/11	0	9.48	0	0.00	9.45	0	411	0.00%
2022/04/07	0	9.54	0	0.00	9.40	0	431	0.00%
2022/03/30	0	9.42	0	0.00	9.29	0	433	0.00%
2022/03/29	0	9.37	0	0.00	9.33	0	441	0.00%
2022/03/25	0	9.36	0	0.00	9.35	0	446	0.00%
2022/03/21	0	9.18	26	9.15	9.16	-26	424	-6.13%
2022/03/16	0	9.09	0	0.00	9.01	0	428	0.00%
2022/03/14	0	9.10	0	0.00	9.06	0	429	0.00%
2022/03/10	0	9.10	0	0.00	9.06	0	435	0.00%
2022/03/09	0	9.58	0	0.00	9.00	0	435	0.00%
2022/03/08	3	8.99	0	0.00	8.98	3	440	0.68%
2022/03/07	0	9.63	0	0.00	9.02	0	436	0.00%
2022/03/03	10	9.29	10	9.23	9.21	0	439	0.00%
2022/03/02	0	9.25	0	0.00	9.20	0	447	0.00%
2022/02/25	0	9.21	0	0.00	9.16	0	460	0.00%
2022/02/23	0	9.29	0	0.00	9.24	0	478	0.00%
2022/02/21	0	9.37	0	0.00	9.33	0	515	0.00%
2022/02/18	0	9.50	0	0.00	9.35	0	520	0.00%
2022/02/17	0	9.30	0	0.00	9.34	0	516	0.00%
2022/02/14	0	9.32	0	0.00	9.28	0	533	0.00%
2022/01/21	1	9.34	1	9.33	9.32	0	549	0.00%
2022/01/13	2	9.38	0	0.00	9.37	2	566	0.35%
2022/01/07	4	9.29	0	0.00	9.32	4	560	0.71%
2022/01/05	0	9.44	0	0.00	9.45	0	548	0.00%
2022/01/04	10	9.45	0	0.00	9.43	10	550	1.82%
2021/12/30	0	9.52	0	0.00	9.50	0	550	0.00%
2021/12/29	0	0.00	10	9.43	9.46	-10	534	-1.87%
2021/12/20	10	9.28	0	0.00	9.28	10	530	1.88%
2021/12/16	0	0.00	8	9.29	9.31	-8	528	-1.52%
2021/11/30	0	9.38	0	0.00	9.38	0	546	0.00%
2021/11/29	2	9.22	0	0.00	9.26	2	549	0.36%
2021/11/26	2	9.40	0	0.00	9.37	2	555	0.36%
2021/11/24	0	9.48	0	0.00	9.48	0	560	0.00%
2021/11/23	2	9.48	0	0.00	9.48	2	553	0.36%
2021/11/22	24	9.62	12	9.57	9.59	12	548	2.19%
2021/11/19	12	9.48	30	9.47	9.50	-18	537	-3.35%
2021/11/18	0	0.00	0.3	9.34	9.38	-0.3	509	-0.05%
2021/11/17	0	0.00	0.1	9.32	9.31	-0.1	503	-0.02%
2021/11/12	0	9.30	0	9.38	9.30	0	550	0.00%
2021/11/11	0	0.00	0.3	9.35	9.34	-0.3	576	-0.05%
2021/11/08	0	0.00	0.2	9.26	9.24	-0.2	582	-0.03%
2021/11/05	0	0.00	0	9.25	9.21	0	588	0.00%
2021/11/04	0	9.19	0	9.17	9.20	0	597	0.00%
2021/11/03	0	0.00	0	9.21	9.17	0	598	0.00%
2021/11/01	4	9.15	0.1	9.19	9.13	3.9	609	0.64%
2021/10/19	0	0.00	4	9.00	9.02	-4	659	-0.61%
2021/10/08	0	9.06	0	0.00	9.03	0	729	0.00%
2021/10/06	0	8.93	0	0.00	8.84	0	770	0.00%
2021/10/05	0	8.92	0	0.00	8.89	0	787	0.00%
2021/09/14	1	9.07	0	0.00	9.03	1	932	0.11%
2021/09/07	0	0.00	0.3	9.25	9.24	-0.3	970	-0.03%
2021/08/19	4	8.82	0	0.00	8.80	4	1,105	0.36%
2021/08/17	19	9.06	0	0.00	8.94	19	1,115	1.70%
2021/08/04	35	9.35	0	0.00	9.35	35	1,619	2.16%
2021/07/28	6	9.41	0	0.00	9.41	6	2,077	0.29%
2021/07/27	13	9.52	0	0.00	9.48	13	2,210	0.59%
2021/07/26	0	0.00	6	9.51	9.50	-6	2,332	-0.26%
2021/07/22	6	9.43	0	0.00	9.40	6	2,572	0.23%
2021/07/15	0	0.00	30	9.47	9.45	-30	3,829	-0.78%
2021/07/14	30	9.39	0	0.00	9.39	30	3,941	0.76%
2021/07/13	0	0.00	5	9.46	9.46	-5	4,160	-0.12%
2021/07/08	0	0.00	76	9.62	9.63	-76	4,433	-1.71%
2021/07/06	0	0.00	0	9.61	9.58	0	4,510	0.00%
2021/07/05	76	9.57	0	0.00	9.61	76	4,519	1.68%
2021/07/01	0	0.00	1	9.80	9.57	-1	4,561	-0.02%
2021/06/30	0	0.00	11	9.51	9.54	-11	4,552	-0.24%
2021/06/29	1	9.51	0	0.00	9.51	1	4,572	0.02%
2021/06/24	11	9.66	0	0.00	9.66	11	4,619	0.24%
2021/06/22	0.3	9.57	0	0.00	9.51	0.3	4,658	0.01%
2021/06/16	6	9.60	0	9.64	9.58	6	4,841	0.12%
2021/06/11	0	0.00	4	9.55	9.61	-4	4,879	-0.08%
2021/06/08	8	9.63	0	0.00	9.62	8	4,974	0.16%
2021/06/02	4	9.75	0	0.00	9.74	4	5,108	0.08%
2021/05/31	0	9.65	10	9.53	9.56	-10	5,396	-0.19%
2021/05/27	5	9.43	0	0.00	9.41	5	5,431	0.09%
2021/05/25	10	9.48	0	0.00	9.41	10	5,908	0.17%
2021/05/24	0	0.00	1	9.52	9.49	-1	6,110	-0.02%
2021/05/19	1	9.30	0	0.00	9.41	1	6,094	0.02%
2021/05/18	5	9.43	0	0.00	9.41	5	6,074	0.08%
2021/05/17	0	0.00	4	8.88	9.00	-4	6,035	-0.07%
2021/05/14	1	9.76	0	0.00	9.74	1	5,927	0.02%
2021/05/13	14	9.92	2	9.91	9.90	12	5,845	0.21%
2021/05/12	0	0.00	10	10.30	10.05	-10	5,765	-0.17%
2021/05/11	23	11.14	0	0.00	11.00	23	5,645	0.41%
2021/05/06	10	11.35	16	11.28	11.20	-6	5,320	-0.11%
2021/05/05	0	0.00	2	10.90	10.90	-2	5,233	-0.04%
2021/05/04	10	10.65	5	10.66	10.70	5	5,175	0.10%
2021/05/03	50	11.17	3	11.15	11.05	47	5,033	0.93%
2021/04/29	3	11.45	0	0.00	11.35	3	4,926	0.06%
2021/04/28	10	11.30	10	11.40	11.45	0	4,822	0.00%
2021/04/27	10	11.30	4	11.30	11.25	6	4,725	0.13%
2021/04/26	10	11.55	0	11.50	11.35	10	4,600	0.22%
2021/04/23	92	11.48	95	11.57	11.55	-3	4,437	-0.07%
2021/04/22	36	11.60	52	11.41	11.10	-16	4,143	-0.39%
2021/04/21	11	11.15	14	11.09	11.10	-3	3,722	-0.08%
2021/04/20	7	10.88	70	10.85	10.90	-63	3,497	-1.80%
2021/04/19	7	10.69	3	10.83	10.95	4	3,410	0.12%
2021/04/16	20	10.65	28	10.74	10.75	-8	3,198	-0.25%
2021/04/15	0	0.00	0	10.25	10.30	0	2,957	0.00%
2021/04/14	2	10.30	1	10.30	10.15	1	2,967	0.03%
2021/04/13	5	10.35	32.1	10.37	10.30	-27.1	2,980	-0.91%
2021/04/12	0	0.00	0	10.33	10.30	0	2,974	0.00%
2021/04/09	5	10.30	0	0.00	10.20	5	2,966	0.17%
2021/04/08	0	10.33	4	10.25	10.30	-4	3,328	-0.12%
2021/04/07	0	10.32	0	0.00	10.20	0	3,315	0.00%
2021/04/06	2	10.20	0	0.00	10.15	2	3,339	0.06%
2021/04/01	0	0.00	5	10.20	10.20	-5	3,335	-0.15%
2021/03/31	2	10.30	0	0.00	10.30	2	3,318	0.06%
2021/03/30	5	10.30	0	0.00	10.30	5	3,293	0.15%
2021/03/29	0	10.35	0	0.00	10.35	0	3,289	0.00%
2021/03/25	24	10.44	1	10.40	10.25	23	3,311	0.69%
2021/03/23	0	10.40	0	10.65	10.30	0	3,328	0.00%
2021/03/22	0	10.60	0	10.55	10.40	0	3,312	0.00%
2021/03/19	46	10.58	50	10.54	10.50	-4	3,298	-0.12%
2021/03/18	15	10.44	0	0.00	10.40	15	3,178	0.47%
2021/03/17	0	10.35	0	0.00	10.40	0	3,217	0.00%
2021/03/16	7	10.30	0	0.00	10.30	7	3,209	0.22%
2021/03/15	3	10.30	1	10.30	10.35	2	3,204	0.06%
2021/03/12	2	10.30	0	0.00	10.30	2	3,256	0.06%
2021/03/11	2	10.60	0	0.00	10.40	2	3,220	0.06%
2021/03/10	0	10.40	0	0.00	10.40	0	3,191	0.00%
2021/03/09	0	10.47	1	10.50	10.45	-1	3,241	-0.03%
2021/03/08	0	10.50	3	10.40	10.35	-3	3,211	-0.09%
2021/03/05	5	10.46	0	0.00	10.50	5	3,246	0.15%
2021/03/04	20	10.80	14	10.69	10.65	6	3,375	0.18%
2021/03/03	0	10.35	0	0.00	10.35	0	3,575	0.00%
2021/03/02	0	10.50	0	0.00	10.30	0	3,637	0.00%
2021/02/25	10.1	10.85	12	10.96	10.85	-1.9	3,663	-0.05%
2021/02/23	5	10.10	0	0.00	10.10	5	3,080	0.16%
2021/02/18	0	0.00	20	9.94	9.94	-20	3,109	-0.64%
2021/02/05	0	9.89	0	0.00	9.62	0	3,165	0.00%
2021/02/02	1	9.38	11	9.46	9.56	-10	3,524	-0.28%
2021/02/01	0	9.24	0	0.00	9.39	0	3,533	0.00%
2021/01/18	0	10.20	0	0.00	9.87	0	3,663	0.00%
2021/01/15	1	9.97	0	0.00	9.96	1	3,812	0.03%
2021/01/08	0	0.00	0	10.00	10.05	0	5,161	0.00%
2021/01/07	0	0.00	2	10.05	10.10	-2	5,562	-0.04%
2021/01/05	1	10.25	0	0.00	10.25	1	5,838	0.02%
2020/12/31	24	10.59	44	10.57	10.50	-20	5,929	-0.34%
2020/12/30	8	10.26	0	0.00	10.25	8	5,579	0.14%
2020/12/29	2	10.15	0	0.00	10.20	2	5,719	0.03%
2020/12/22	5	10.15	0	0.00	10.05	5	5,677	0.09%
2020/12/17	0	9.99	0	0.00	10.05	0	5,851	0.00%
2020/12/14	0	0.00	5	9.90	10.05	-5	6,062	-0.08%
2020/12/10	0	0.00	1	10.15	10.15	-1	6,012	-0.02%
2020/12/09	4	10.04	0	0.00	10.05	4	6,034	0.07%
2020/12/08	5	10.15	0	0.00	10.05	5	6,112	0.08%
2020/12/04	0	0.00	2	10.35	10.30	-2	6,025	-0.03%
2020/12/02	0	0.00	3	10.63	10.55	-3	6,148	-0.05%
2020/12/01	14	10.66	7	10.79	10.60	7	6,124	0.11%
2020/11/30	22	11.02	9	11.03	10.90	13	6,065	0.21%
2020/11/27	55	10.85	26	10.98	11.00	29	5,896	0.49%
2020/11/25	33	10.27	17	10.41	10.45	16	5,328	0.30%
2020/11/24	3	10.20	1	10.10	10.10	2	5,167	0.04%
2020/11/23	0	0.00	35	10.14	10.15	-35	5,138	-0.68%
2020/11/19	1	10.10	4	10.20	10.15	-3	5,142	-0.06%
2020/11/17	0	0.00	30	10.00	10.05	-30	5,061	-0.59%
2020/11/16	2	10.15	20	10.25	10.05	-18	5,045	-0.36%
2020/11/13	0	0.00	7	10.20	10.20	-7	4,988	-0.14%
2020/11/12	5	10.15	2	10.35	10.20	3	4,968	0.06%
2020/11/11	59	10.42	17	10.36	10.40	42	4,920	0.85%
2020/11/10	10	9.86	0	0.00	10.00	10	4,658	0.21%
2020/11/03	2	9.82	0	0.00	9.83	2	4,560	0.04%
2020/11/02	4	9.76	0	0.00	9.80	4	4,555	0.09%
2020/10/29	20	10.00	0	0.00	9.95	20	4,502	0.44%
2020/10/27	2	10.20	3	10.30	10.20	-1	4,433	-0.02%
2020/10/26	3	10.20	0	0.00	10.20	3	4,409	0.07%
2020/10/23	12	10.35	12	10.25	10.30	0	4,370	0.00%
2020/10/22	0	0.00	15	10.20	10.10	-15	4,215	-0.36%
2020/10/21	4	10.23	3	10.25	10.20	1	4,175	0.02%
2020/10/20	2	10.40	6	10.46	10.30	-4	4,114	-0.10%
2020/10/19	18	10.79	13	10.73	10.65	5	4,015	0.12%
2020/10/16	54	10.86	325	10.52	10.75	-271	3,759	-7.21%	大賣/鉅額交易
2020/10/15	27	10.36	3	10.35	10.45	24	2,778	0.86%
2020/10/14	310	10.25	11	10.06	10.10	299	2,351	12.72%	大買/鉅額交易
2020/10/06	47.1	9.92	41	9.87	9.86	6.1	2,054	0.30%
2020/09/28	5	9.56	0	0.00	9.56	5	1,953	0.26%
2020/09/25	0	0.00	8	9.69	9.46	-8	1,973	-0.41%
2020/09/24	29	9.74	5	9.76	9.68	24	1,942	1.24%
2020/09/23	0	0.00	10	9.89	9.99	-10	1,803	-0.55%
2020/09/22	0	9.85	0	0.00	9.80	0	1,681	0.00%
2020/09/21	7	9.89	2	9.81	9.90	5	1,643	0.30%
2020/09/17	10	9.70	0	0.00	9.63	10	1,432	0.70%
2020/09/16	0	0.00	2	9.60	9.60	-2	1,425	-0.14%
2020/09/11	2	9.80	21	9.78	9.91	-19	1,479	-1.28%
2020/09/09	0	0.00	2	9.55	9.57	-2	1,486	-0.13%
2020/09/08	0	0.00	2	9.68	9.61	-2	1,483	-0.13%
2020/09/07	11	9.78	10	9.88	9.81	1	1,462	0.07%
2020/09/04	0	0.00	3	9.44	9.39	-3	1,279	-0.23%
2020/08/26	3	9.36	0	0.00	9.46	3	1,279	0.23%
2020/08/19	5	9.45	0	0.00	9.46	5	1,335	0.37%
2020/08/11	1	9.41	0	0.00	9.40	1	1,343	0.07%
2020/08/10	0	0.00	1	9.47	9.45	-1	1,345	-0.07%
2020/08/07	3	9.37	1	9.40	9.41	2	1,344	0.15%
2020/08/05	5	9.35	0	0.00	9.37	5	1,338	0.37%
2020/08/03	5	9.16	0	0.00	9.15	5	1,343	0.37%
2020/07/28	1	9.01	0	0.00	9.02	1	1,355	0.07%
2020/07/27	0	9.13	0	0.00	9.12	0	1,361	0.00%
2020/07/23	1	9.50	0	0.00	9.55	1	1,363	0.07%
2020/07/16	1	9.61	0	0.00	9.59	1	1,339	0.07%
2020/07/15	2	10.10	0	0.00	10.10	2	1,296	0.15%
2020/07/13	10	10.20	0	0.00	10.15	10	1,146	0.87%
2020/07/10	0	0.00	1	10.25	10.20	-1	1,115	-0.09%
2020/07/08	1	10.35	1	10.30	10.30	0	1,102	0.00%
2020/07/07	0	0.00	2	10.25	10.25	-2	1,094	-0.18%
2020/07/06	2	10.25	0	0.00	10.25	2	1,084	0.18%
2020/07/03	0	0.00	2	10.15	10.15	-2	1,057	-0.19%
2020/06/18	0	0.00	5	9.96	10.00	-5	1,002	-0.50%
2020/06/17	9	9.96	22	9.92	10.10	-13	987	-1.32%
2020/06/16	2	9.80	0	0.00	9.82	2	884	0.23%
2020/06/15	0	0.00	2	9.67	9.69	-2	929	-0.22%
2020/06/11	2	9.77	0	0.00	9.69	2	952	0.21%
2020/06/09	6	9.76	0	0.00	9.74	6	964	0.62%
2020/06/03	3	9.72	0	0.00	9.73	3	1,008	0.30%
2020/06/02	9	9.68	0	0.00	9.67	9	999	0.90%
2020/06/01	0	0.00	8	9.56	9.63	-8	1,001	-0.80%
2020/05/29	1	9.67	0	0.00	9.61	1	995	0.10%
2020/05/28	8	9.48	0	0.00	9.49	8	913	0.88%
2020/05/27	0	0.00	1	9.48	9.45	-1	923	-0.11%
2020/05/19	1	9.32	0	0.00	9.33	1	938	0.11%
2020/05/05	0	0.00	5	9.34	9.37	-5	933	-0.54%
2020/04/30	1	9.32	5	9.32	9.32	-4	933	-0.43%
2020/04/29	0	0.00	2	9.23	9.20	-2	942	-0.21%
2020/04/14	1	8.91	0	0.00	8.88	1	1,063	0.09%
2020/04/09	5	8.44	0	0.00	8.52	5	1,072	0.47%
2020/04/08	0	8.49	0	0.00	8.48	0	1,070	0.00%
2020/04/07	5	8.26	0	0.00	8.34	5	1,079	0.46%
2020/04/06	0	8.34	0	0.00	8.34	0	1,137	0.00%
2020/03/25	0	7.59	5	7.43	7.49	-5	1,106	-0.45%
2020/03/24	5	7.30	0	0.00	7.25	5	1,087	0.46%
2020/03/13	0	0.00	5	8.17	8.37	-5	1,040	-0.48%
2020/03/02	0	0.00	1	9.17	9.22	-1	1,064	-0.09%
2020/02/26	1	9.51	3	9.52	9.51	-2	1,069	-0.19%
2020/02/25	0	9.57	0	0.00	9.57	0	1,071	0.00%
2020/02/20	0	9.87	0	0.00	9.87	0	1,076	0.00%
2020/02/11	0	9.86	0	0.00	9.90	0	1,270	0.00%
2020/01/30	0	0.00	0.5	9.80	9.92	-0.5	1,526	-0.03%
2020/01/13	0	10.40	0	0.00	10.40	0	1,806	0.00%
2020/01/08	0	0.00	2	10.30	10.30	-2	2,518	-0.08%
2019/12/30	2	10.50	0	0.00	10.65	2	2,505	0.08%
2019/12/27	2	10.40	0	0.00	10.35	2	2,437	0.08%
2019/12/25	2	10.30	0	0.00	10.30	2	2,444	0.08%
2019/12/23	0	10.25	0	0.00	10.25	0	2,451	0.00%
2019/12/17	0	10.35	0	0.00	10.40	0	2,476	0.00%
2019/12/16	0	10.35	0	0.00	10.45	0	2,473	0.00%
2019/12/10	0	0.00	1	10.25	10.30	-1	2,466	-0.04%
2019/12/09	0	0.00	2	10.30	10.25	-2	2,486	-0.08%
2019/11/27	0	0.00	1	10.40	10.45	-1	2,554	-0.04%
2019/11/25	1	10.30	2	10.35	10.30	-1	2,515	-0.04%
2019/11/15	1	10.55	0	0.00	10.35	1	2,585	0.04%
2019/11/14	0	0.00	3	10.20	10.40	-3	2,608	-0.11%
2019/11/12	0	0.00	11	10.40	10.40	-11	2,640	-0.42%
2019/11/11	0	0.00	1	10.45	10.40	-1	2,670	-0.04%
2019/11/08	6	10.95	0	0.00	11.00	6	2,652	0.23%
2019/10/30	3	11.15	0	0.00	11.05	3	2,793	0.11%
2019/10/28	1	11.20	0	0.00	11.30	1	2,752	0.04%
2019/10/25	5	11.35	0	0.00	11.30	5	2,717	0.18%
2019/10/23	1	11.10	1	11.20	11.00	0	2,615	0.00%
2019/10/22	4	11.31	1	11.35	11.30	3	2,566	0.12%
2019/10/21	31	11.55	37	11.63	11.50	-6	2,494	-0.24%
2019/10/18	0	0.00	2	11.10	11.20	-2	2,341	-0.09%
2019/10/17	12	11.43	10	11.55	11.30	2	2,253	0.09%
2019/10/16	4.5	11.05	2	11.10	11.10	2.5	1,872	0.13%
2019/10/09	0	0.00	1	10.10	10.10	-1	1,586	-0.06%
2019/10/04	0	0.00	5	10.20	10.25	-5	1,601	-0.31%
2019/10/01	0	0.00	1	10.20	10.15	-1	1,582	-0.06%
2019/09/23	0	0.00	1	10.20	10.20	-1	1,588	-0.06%
2019/09/17	1	10.20	0	0.00	10.15	1	1,571	0.06%
2019/09/16	0	0.00	1	10.30	10.25	-1	1,562	-0.06%
2019/09/12	5	10.30	0	0.00	10.30	5	1,554	0.32%
2019/09/11	0	0.00	2	10.20	10.25	-2	1,542	-0.13%
2019/09/05	0	10.10	0	0.00	10.10	0	1,534	0.00%
2019/09/04	0	0.00	2	10.15	10.20	-2	1,498	-0.13%
2019/09/03	5	9.99	0	0.00	10.10	5	1,483	0.34%
2019/09/02	0	0.00	1	9.98	9.97	-1	1,454	-0.07%
2019/08/26	0	0.00	1	9.80	9.90	-1	1,406	-0.07%
2019/08/21	1	9.85	16	9.86	9.85	-15	1,371	-1.09%
2019/08/16	0	0.00	6	10.04	9.98	-6	1,282	-0.47%
2019/08/15	5	9.98	5	9.99	9.98	0	1,253	0.00%
2019/08/14	6	10.13	4	10.10	10.15	2	1,201	0.17%
2019/08/13	3	9.99	0	0.00	10.15	3	1,132	0.26%
2019/08/12	7	9.97	0	0.00	9.99	7	1,072	0.65%
2019/08/06	0	0.00	2	9.55	9.63	-2	902	-0.22%
2019/08/05	6	9.84	0	0.00	9.76	6	885	0.68%
2019/08/02	5	9.83	0	0.00	9.85	5	860	0.58%
2019/08/01	2	9.61	0	0.00	9.76	2	805	0.25%
2019/07/30	2	9.27	0	0.00	9.51	2	708	0.28%
2019/07/24	0	0.00	4	9.24	9.21	-4	695	-0.57%
2019/07/04	0	0.00	6	9.13	9.15	-6	671	-0.89%
2019/07/03	6	9.44	10	9.46	9.46	-4	669	-0.60%
2019/07/02	0	0.00	5	9.50	9.50	-5	653	-0.76%
2019/07/01	2	9.47	0	0.00	9.49	2	643	0.31%
2019/06/27	5	9.39	0	0.00	9.42	5	643	0.78%
2019/06/26	10	9.32	0	0.00	9.38	10	642	1.56%
2019/06/18	0	0.00	10	9.30	9.38	-10	690	-1.45%
2019/06/17	0	0.00	5	9.10	9.22	-5	642	-0.78%
2019/06/13	5	9.00	4	9.05	9.05	1	626	0.16%
2019/06/11	4	9.00	0	0.00	9.05	4	623	0.64%
2019/05/16	2	8.92	0	0.00	8.90	2	695	0.29%
2019/05/15	1	8.91	0	0.00	8.90	1	690	0.14%
2019/05/13	2	8.80	0	0.00	8.78	2	689	0.29%
2019/05/08	1	8.95	0	0.00	8.93	1	670	0.15%
2019/05/06	1	8.99	1	9.01	9.00	0	658	0.00%
2019/05/03	3	9.08	0	0.00	9.06	3	644	0.47%
2019/04/30	1	9.09	0	0.00	9.07	1	633	0.16%
2019/04/25	0	9.24	0	0.00	9.24	0	622	0.00%
2019/04/19	3	9.22	0	0.00	9.22	3	622	0.48%
2019/04/12	1	9.25	2	9.28	9.25	-1	631	-0.16%
2019/04/01	0	9.46	0	0.00	9.46	0	634	0.00%
2019/03/28	4	9.69	24	9.67	9.68	-20	620	-3.22%
2019/03/22	20	9.65	0	0.00	9.62	20	603	3.31%
2019/03/18	0	9.37	0	0.00	9.38	0	566	0.00%
2019/03/13	1	9.39	0	0.00	9.38	1	568	0.18%
2019/03/12	0	0.00	10	9.37	9.37	-10	569	-1.76%
2019/03/05	0	9.51	0	0.00	9.58	0	579	0.00%
2019/03/04	15	9.53	3	9.50	9.59	12	568	2.11%
2019/02/26	0	0.00	1	9.16	9.20	-1	514	-0.19%
2019/02/25	0	9.13	0	0.00	9.13	0	505	0.00%
2019/02/21	1.1	9.19	0	0.00	9.15	1.1	499	0.22%
2019/02/14	1.4	9.04	0	0.00	9.04	1.4	494	0.28%
2019/02/13	0.5	9.05	0	0.00	9.07	0.5	490	0.10%
2019/02/11	3	9.10	0	0.00	9.03	3	494	0.61%
2019/01/29	1	9.05	0	0.00	9.06	1	488	0.20%
2019/01/14	0	8.90	0	0.00	8.99	0	572	0.00%
2019/01/11	1	8.96	0	0.00	8.96	1	585	0.17%
2019/01/04	2	8.83	0	0.00	8.73	2	614	0.33%
2019/01/02	1	8.91	0	0.00	8.96	1	676	0.15%
2018/12/25	3	8.95	0	0.00	8.94	3	710	0.42%
2018/11/08	0	0.00	83	9.03	9.02	-83	1,438	-5.77%
2018/11/05	0	8.98	0	0.00	8.98	0	1,504	0.00%
2018/10/30	3	8.55	0	0.00	8.54	3	1,534	0.20%
2018/10/23	0.3	9.00	0	0.00	8.98	0.3	1,587	0.02%
2018/10/12	1	9.05	0	0.00	9.24	1	1,772	0.06%
2018/10/11	5	9.20	0	0.00	9.06	5	1,758	0.28%
2018/10/08	0	9.84	0	0.00	9.84	0	1,717	0.00%
2018/10/05	1	9.90	5	9.86	9.86	-4	1,727	-0.23%
2018/09/27	35	10.34	0	0.00	10.25	35	1,759	1.99%
2018/09/21	0	0.00	33	10.10	10.10	-33	1,750	-1.89%
2018/09/14	0	0.00	5	10.05	10.15	-5	1,851	-0.27%
2018/09/10	0	9.98	0	0.00	9.98	0	1,985	0.00%
2018/09/07	0	10.15	1	10.25	10.15	-1	2,014	-0.05%
2018/09/05	0	0.00	5	10.50	10.40	-5	2,270	-0.22%
2018/09/04	6	10.53	0	0.00	10.55	6	2,341	0.26%
2018/08/31	84	10.50	0	0.00	10.45	84	2,298	3.66%
2018/08/30	3	10.50	0	0.00	10.60	3	2,351	0.13%
2018/08/28	0	0.00	1	10.40	10.35	-1	2,369	-0.04%
2018/08/27	1	10.55	0	0.00	10.55	1	2,400	0.04%
2018/08/24	4	10.60	4	10.55	10.60	0	2,493	0.00%
2018/08/13	0	0.00	6	10.05	9.97	-6	2,528	-0.24%
2018/08/03	0	0.00	5	10.10	10.15	-5	2,768	-0.18%
2018/07/27	2	10.60	0	0.00	10.65	2	2,953	0.07%
2018/07/26	12	10.63	0	0.00	10.65	12	2,966	0.40%
2018/07/25	8	10.70	15	10.65	10.70	-7	3,124	-0.22%
2018/07/20	1	10.25	0	0.00	10.25	1	3,558	0.03%
2018/07/16	16	10.51	0	0.00	10.25	16	4,031	0.40%
2018/07/13	1	10.40	0	0.00	10.40	1	4,108	0.02%
2018/07/11	5	10.10	0	0.00	10.10	5	4,782	0.10%
2018/07/10	0	10.20	0	0.00	10.10	0	4,915	0.00%
2018/07/09	0	0.00	2	10.00	9.99	-2	5,116	-0.04%
2018/06/29	0	0.00	1	10.45	10.40	-1	8,979	-0.01%
2018/06/26	0	0.00	7	10.70	10.50	-7	9,647	-0.07%
2018/06/25	1	10.75	0	0.00	10.80	1	9,640	0.01%
2018/06/22	0	0.00	1	10.90	10.85	-1	9,714	-0.01%
2018/06/19	1	11.30	2	11.20	11.15	-1	9,732	-0.01%
2018/06/14	2	11.25	0	0.00	11.15	2	9,690	0.02%
2018/06/13	2	11.45	0	0.00	11.35	2	9,701	0.02%
2018/06/12	3	11.05	5	11.25	11.25	-2	9,525	-0.02%
2018/06/11	2	11.02	0	0.00	11.00	2	9,567	0.02%
2018/06/07	1	10.95	0	0.00	10.90	1	9,644	0.01%
2018/06/01	7	11.14	12	11.19	11.15	-5	9,475	-0.05%
2018/05/31	0	0.00	12	10.81	10.85	-12	9,308	-0.13%
2018/05/30	7	10.80	0	0.00	10.80	7	9,257	0.08%
2018/05/25	0	0.00	1	10.90	10.90	-1	9,262	-0.01%
2018/05/23	0	0.00	3	10.85	10.85	-3	9,209	-0.03%
2018/05/21	0	0.00	1	10.95	11.00	-1	9,159	-0.01%
2018/05/18	13	11.03	10	10.85	10.85	3	9,119	0.03%
2018/05/16	0	0.00	3	10.80	10.80	-3	9,004	-0.03%
2018/05/11	10	10.95	0	0.00	10.90	10	8,946	0.11%
2018/05/03	1	11.05	8	11.10	11.00	-7	8,689	-0.08%
2018/05/02	14	11.12	3	11.30	11.10	11	8,659	0.13%
2018/04/30	0	0.00	1	12.20	12.15	-1	8,483	-0.01%
2018/04/27	25	11.91	31	12.03	12.00	-6	8,504	-0.07%
2018/04/26	30	12.26	35	12.34	11.85	-5	8,423	-0.06%
2018/04/25	7	11.80	21	11.81	12.30	-14	8,080	-0.17%
2018/04/24	15	11.20	14	11.25	11.20	1	7,880	0.01%
2018/04/23	2	12.00	0	0.00	11.90	2	7,809	0.03%
2018/04/20	4	12.50	3	12.25	12.15	1	7,768	0.01%
2018/04/19	1	12.45	115	12.60	12.45	-114	7,673	-1.49%	大賣/鉅額交易
2018/04/18	125	12.59	152	12.91	12.35	-27	7,623	-0.35%	大買/大賣/
2018/04/17	26	12.50	25	12.67	12.60	1	7,368	0.01%
2018/04/16	9	12.02	9	12.11	11.95	0	7,029	0.00%
2018/04/13	27	12.04	39	11.97	11.90	-12	6,955	-0.17%
2018/04/12	7	12.80	5	12.45	12.45	2	6,994	0.03%
2018/04/11	8	12.69	6	12.85	13.00	2	6,810	0.03%
2018/04/10	172	13.22	39	13.04	12.50	133	6,590	2.02%	大買/鉅額交易
2018/04/09	95	14.23	96	14.26	13.85	-1	6,116	-0.02%
2018/04/03	66	13.71	88	13.87	14.30	-22	5,598	-0.39%
2018/04/02	179	13.90	102	13.61	13.80	77	5,013	1.54%	大買/大賣/
2018/03/31	4	12.85	3	12.85	12.85	1	3,455	0.03%
2018/03/30	12	11.47	15	11.53	11.70	-3	3,372	-0.09%
2018/03/27	1	10.55	4	10.41	10.40	-3	2,828	-0.11%
2018/03/21	3	10.30	0	0.00	10.30	3	2,593	0.12%
2018/03/20	2	10.25	0	0.00	10.30	2	2,580	0.08%
2018/03/14	0	0.00	2	10.15	10.35	-2	2,271	-0.09%
2018/03/08	0	9.87	0	0.00	9.90	0	2,124	0.00%
2018/03/06	0	0.00	10	9.91	9.91	-10	2,115	-0.47%
2018/03/01	2	10.10	3	9.98	10.00	-1	2,098	-0.05%
2018/02/27	0	9.75	0	0.00	9.78	0	2,036	0.00%
2018/02/09	0	0.00	11	9.16	9.31	-11	2,028	-0.54%
2018/02/05	4	9.91	0	0.00	9.90	4	1,978	0.20%
2018/02/02	0	0.00	3	10.05	10.00	-3	1,965	-0.15%
2018/02/01	3	9.99	0	0.00	9.98	3	1,961	0.15%
2018/01/30	0	0.00	3	10.10	10.05	-3	1,941	-0.15%
2018/01/29	3	10.05	0	0.00	10.10	3	1,931	0.16%
2018/01/26	0	0.00	1	10.15	10.20	-1	1,898	-0.05%
2018/01/25	1	10.15	0	0.00	10.15	1	1,892	0.05%
2018/01/23	0	0.00	4	10.35	10.30	-4	1,824	-0.22%
2018/01/22	2	10.05	0	0.00	10.05	2	1,736	0.12%
2018/01/19	0	0.00	2	10.10	10.10	-2	1,728	-0.12%
2018/01/17	0	0.00	4	10.15	10.15	-4	1,704	-0.23%
2018/01/15	19	10.25	0	0.00	10.25	19	1,649	1.15%
2018/01/12	13	10.27	0	0.00	10.25	13	1,639	0.79%
2018/01/11	0	0.00	5	10.25	10.25	-5	1,612	-0.31%
2018/01/10	0	0.00	1	10.30	10.35	-1	1,682	-0.06%
2018/01/09	0	0.00	2	10.30	10.25	-2	1,628	-0.12%
2018/01/08	28	10.25	18	10.39	10.30	10	1,562	0.64%
2018/01/05	10	9.82	0	0.00	9.86	10	1,316	0.76%
2018/01/03	3	10.05	0	0.00	9.92	3	1,260	0.24%
2018/01/02	10	10.10	1	10.00	10.00	9	1,197	0.75%