力麒 (5512)-台新-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
14.35
漲跌
--
漲幅
0.00%
成交量
59,817張
產業
上櫃營建類股
167人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力麒 (5512)籌碼相關－台新-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

台新-高雄券商分點個股進出
台新-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
2024/05/03	494	14.25	433	14.17	14.35	61	13,741	0.44%	大買/大賣/
2024/05/02	73	14.21	220	14.14	14.35	-147	12,755	-1.15%	大賣/鉅額交易
2024/04/30	19	13.23	63	13.14	13.05	-44	11,413	-0.39%
2024/04/29	126	13.61	132.1	13.58	13.55	-6.1	11,145	-0.05%	大買/大賣/
2024/04/26	140	13.14	91	13.14	13.35	49	10,644	0.46%	大買/
2024/04/25	181.2	13.08	53	13.03	13.05	128.2	10,259	1.25%	大買/鉅額交易
2024/04/24	129	12.72	178	12.77	12.80	-49	9,884	-0.50%	大買/大賣/
2024/04/23	155.4	12.79	209	12.75	12.65	-53.7	9,504	-0.56%	大買/大賣/
2024/04/22	504.3	14.00	531	13.97	12.90	-26.7	8,789	-0.30%	大買/大賣/
2024/04/19	576.1	13.87	304	13.86	13.75	272.1	7,166	3.80%	大買/大賣/鉅額交易
2024/04/18	249	12.96	74.4	12.93	13.00	174.6	5,000	3.49%	大買/鉅額交易
2024/04/17	6	11.65	137	11.50	11.85	-131	3,944	-3.32%	大賣/鉅額交易
2024/04/16	14	11.14	11	10.97	10.80	3	3,635	0.08%
2024/04/15	15	11.22	54	11.31	11.10	-39	3,530	-1.10%
2024/04/12	17	10.96	81	11.06	11.05	-64	3,331	-1.92%
2024/04/11	9.6	10.63	11	10.73	10.75	-1.4	3,139	-0.04%
2024/04/10	22	11.02	119	11.04	10.95	-97	3,025	-3.21%	大賣/
2024/04/09	15.1	10.65	14	10.65	10.60	1.1	2,785	0.04%
2024/04/08	4	10.53	1	10.55	10.60	3	2,739	0.11%
2024/04/03	0	0.00	9	10.39	10.40	-9	2,688	-0.33%
2024/04/02	0	0.00	1	10.35	10.45	-1	2,672	-0.04%
2024/04/01	1	10.50	2	10.55	10.55	-1	2,627	-0.04%
2024/03/29	31	10.54	23	10.51	10.50	8	2,592	0.31%
2024/03/28	20	10.63	63	10.62	10.55	-43	2,467	-1.74%
2024/03/27	0	0.00	17	10.12	10.25	-17	2,255	-0.75%
2024/03/26	0	10.10	18	9.96	10.00	-18	2,220	-0.81%
2024/03/25	0	10.10	0	0.00	10.00	0	2,206	0.00%
2024/03/22	20	10.20	1	10.20	10.10	19	2,204	0.86%
2024/03/20	0	9.95	0	0.00	9.80	0	2,217	0.00%
2024/03/18	0	0.00	4	9.86	9.85	-4	2,266	-0.18%
2024/03/15	5	9.79	0	0.00	9.79	5	2,270	0.22%
2024/03/13	2	9.94	3	9.90	9.91	-1	2,306	-0.04%
2024/03/12	0	0.00	2	10.05	10.05	-2	2,419	-0.08%
2024/03/11	1	9.99	3	10.00	10.00	-2	2,420	-0.08%
2024/03/08	6	9.95	0	0.00	9.88	6	2,414	0.25%
2024/03/07	19	10.09	2	10.05	10.05	17	2,398	0.71%
2024/03/06	0	0.00	3	10.15	10.15	-3	2,375	-0.13%
2024/03/05	3	10.20	0	0.00	10.10	3	2,363	0.13%
2024/03/04	1	10.20	0	0.00	10.20	1	2,353	0.04%
2024/03/01	2	10.50	0	0.00	10.30	2	2,337	0.09%
2024/02/29	9.4	10.50	21	10.39	10.45	-11.6	2,311	-0.50%
2024/02/27	0	10.35	7	10.31	10.20	-7	2,204	-0.32%
2024/02/26	2	10.25	33	10.24	10.15	-31	2,200	-1.41%
2024/02/23	50	10.19	12	10.15	10.10	38	2,282	1.67%
2024/02/22	2	10.25	47	10.37	10.25	-45	2,258	-1.99%
2024/02/21	17	10.21	2	10.15	10.15	15	2,232	0.67%
2024/02/20	4	10.21	13	10.40	10.20	-9	2,326	-0.39%
2024/02/19	4	10.20	44	10.17	10.20	-40	2,470	-1.62%
2024/02/16	0	0.00	1	9.88	9.90	-1	2,333	-0.04%
2024/02/15	14	9.72	0	0.00	9.84	14	2,294	0.61%
2024/02/05	5	9.59	10	9.67	9.60	-5	2,258	-0.22%
2024/02/02	2	9.71	0	0.00	9.66	2	2,243	0.09%
2024/02/01	36.2	9.78	62	9.82	9.90	-25.8	2,203	-1.17%
2024/01/31	0.1	9.70	1	9.43	9.40	-1	2,007	-0.05%
2024/01/26	0	9.55	0	0.00	9.49	0	2,030	0.00%
2024/01/25	0	0.00	10	9.50	9.49	-10	2,039	-0.49%
2024/01/18	1	9.28	11	9.35	9.30	-10	2,061	-0.49%
2024/01/12	4.1	9.58	0	0.00	9.60	4.1	2,069	0.20%
2024/01/11	0	0.00	20	9.70	9.67	-20	2,063	-0.97%
2024/01/10	1.1	9.46	1	9.50	9.74	0.1	2,067	0.01%
2024/01/09	1	9.62	13	9.61	9.60	-12	2,039	-0.59%
2024/01/08	12	9.76	10	9.76	9.76	2	2,042	0.10%
2024/01/05	10	9.68	5	9.68	9.67	5	2,043	0.24%
2024/01/04	2.2	9.67	2	9.72	9.66	0.1	2,076	0.01%
2024/01/03	0	0.00	0	9.82	9.66	0	2,081	0.00%
2024/01/02	0.3	9.75	4	9.73	9.76	-3.7	2,072	-0.18%
2023/12/29	0	0.00	2	9.81	9.73	-2	2,094	-0.10%
2023/12/28	1	9.74	0	0.00	9.74	1	2,090	0.05%
2023/12/27	0	0.00	5	9.88	9.82	-5	2,078	-0.24%
2023/12/21	0	0.00	5	9.95	9.99	-5	2,060	-0.24%
2023/12/19	0	9.99	0	0.00	9.81	0	2,037	0.00%
2023/12/18	0	10.00	5	10.07	10.00	-5	2,004	-0.25%
2023/12/15	0	0.00	5	9.96	9.97	-5	1,952	-0.26%
2023/12/14	6	9.86	6	9.91	9.86	0	1,873	0.00%
2023/12/12	5	9.80	0	0.00	9.75	5	1,805	0.28%
2023/12/11	0	9.80	0	0.00	9.90	0	1,803	0.00%
2023/12/08	4	9.89	5	9.93	9.90	-1	1,771	-0.06%
2023/12/07	29	9.99	0	0.00	9.88	29	1,762	1.65%
2023/12/06	1	9.82	0	0.00	9.84	1	1,685	0.06%
2023/12/05	1	9.80	0	0.00	9.78	1	1,688	0.06%
2023/12/04	1	9.82	1	9.85	9.83	0	1,693	0.00%
2023/12/01	1	9.75	1	9.80	9.73	0	1,698	0.00%
2023/11/29	1	9.73	4	9.71	9.71	-3	1,697	-0.18%
2023/11/27	0	0.00	2	9.74	9.73	-2	1,684	-0.12%
2023/11/24	0	0.00	8	9.80	9.76	-8	1,667	-0.48%
2023/11/23	14	9.88	2	9.81	9.82	12	1,638	0.73%
2023/11/22	28	9.81	19	9.83	9.71	9	1,558	0.58%
2023/11/21	0	0.00	1	9.57	9.60	-1	1,454	-0.07%
2023/11/20	0	9.59	25	9.61	9.58	-25	1,433	-1.74%
2023/11/17	40	9.68	0	0.00	9.68	40	1,393	2.87%
2023/11/16	14	9.61	20.2	9.61	9.58	-6.2	1,277	-0.49%
2023/11/15	6	9.03	0	0.00	9.12	6	1,026	0.58%
2023/11/14	0	0.00	3.4	9.01	9.00	-3.4	1,003	-0.34%
2023/11/09	1	8.95	1	9.04	8.98	0	1,017	0.00%
2023/11/08	1	9.00	8	9.02	8.99	-7	1,042	-0.67%
2023/11/07	10	9.04	0	0.00	9.04	10	1,057	0.95%
2023/11/06	10	9.02	0	0.00	9.02	10	1,073	0.93%
2023/11/01	12.2	8.85	0	0.00	8.85	12.2	1,066	1.14%
2023/10/27	1	8.89	7	8.95	8.95	-6	1,085	-0.55%
2023/10/26	20	8.86	0	0.00	8.86	20	1,102	1.81%
2023/10/24	4	8.95	1	8.99	9.03	3	1,092	0.27%
2023/10/23	1	8.91	7	8.95	8.94	-6	1,129	-0.53%
2023/10/20	0	8.95	4.2	8.88	8.88	-4.2	1,145	-0.37%
2023/10/18	12	8.90	0	0.00	8.91	12	1,163	1.03%
2023/10/17	1	8.95	0	0.00	8.98	1	1,147	0.09%
2023/10/16	20	9.12	0	0.00	9.11	20	1,149	1.74%
2023/10/13	1	9.18	12	9.16	9.19	-11	1,186	-0.93%
2023/10/12	0	0.00	8	9.28	9.20	-8	1,192	-0.67%
2023/10/11	1	9.26	0	0.00	9.25	1	1,182	0.09%
2023/10/04	1	9.29	1	9.35	9.35	0	1,234	0.00%
2023/10/03	0	0.00	0	9.34	9.37	0	1,235	0.00%
2023/10/02	0	9.34	8	9.35	9.32	-8	1,270	-0.63%
2023/09/26	0	0.00	60	9.29	9.28	-60	1,375	-4.36%
2023/09/25	0.1	9.40	0	0.00	9.32	0.1	1,401	0.01%
2023/09/22	0	9.32	0	0.00	9.29	0	1,426	0.00%
2023/09/19	0	0.00	2	9.37	9.37	-2	1,533	-0.13%
2023/09/18	10	9.35	0	0.00	9.37	10	1,573	0.64%
2023/09/15	1	9.34	0	0.00	9.36	1	1,718	0.06%
2023/09/12	2	9.35	0	0.00	9.33	2	2,144	0.09%
2023/09/11	2	9.38	0	0.00	9.41	2	2,166	0.09%
2023/09/07	0	0.00	0.2	9.26	9.30	-0.2	2,211	-0.01%
2023/09/06	0	9.27	0.1	9.30	9.22	-0.1	2,261	-0.01%
2023/09/01	20	9.31	0	0.00	9.31	20	2,741	0.73%
2023/08/28	0.1	9.22	0	0.00	9.17	0.1	2,832	0.00%
2023/08/25	20	9.30	20	9.25	9.30	0	2,962	0.00%
2023/08/23	1	9.10	0	0.00	9.09	1	3,027	0.03%
2023/08/22	1	9.07	0	0.00	9.10	1	3,178	0.03%
2023/08/21	30	9.12	0	0.00	9.14	30	3,260	0.92%
2023/08/18	20	9.07	0	0.00	9.07	20	3,575	0.56%
2023/08/16	0	8.97	0	0.00	9.01	0	3,692	0.00%
2023/08/14	8.1	9.15	2	9.13	8.96	6.1	3,725	0.16%
2023/08/11	1.1	9.28	0	0.00	9.24	1.1	3,714	0.03%
2023/08/10	1.1	9.38	2	9.37	9.38	-0.9	3,705	-0.02%
2023/08/09	0.1	9.58	40	9.48	9.50	-40	3,689	-1.08%
2023/08/08	2	9.55	0	0.00	9.55	2	3,686	0.05%
2023/08/07	0	0.00	37	9.61	9.61	-37	3,715	-1.00%
2023/08/02	0.5	9.56	22	9.61	9.55	-21.5	3,719	-0.58%
2023/08/01	0.1	9.60	0	0.00	9.62	0.1	3,722	0.00%
2023/07/28	1.4	9.68	0	0.00	9.64	1.4	3,712	0.04%
2023/07/27	2	9.69	6	9.68	9.68	-4	3,704	-0.11%
2023/07/26	22.1	9.50	3	9.54	9.62	19.1	3,707	0.51%
2023/07/25	90.1	9.50	1	9.57	9.53	89.1	3,670	2.43%
2023/07/24	4.1	9.47	0	9.55	9.47	4	3,669	0.11%
2023/07/21	12	9.59	0	0.00	9.59	12	3,661	0.33%
2023/07/20	0	0.00	1	9.60	9.61	-1	3,669	-0.03%
2023/07/19	4.1	9.55	0	0.00	9.53	4.1	3,672	0.11%
2023/07/18	122.1	9.64	0	0.00	9.59	122.1	3,708	3.29%	大買/鉅額交易
2023/07/17	1	9.71	4	9.75	9.73	-3	3,711	-0.08%
2023/07/14	2	9.80	10	9.84	9.75	-8	3,873	-0.21%
2023/07/13	0	0.00	5	9.78	9.74	-5	3,890	-0.13%
2023/07/12	2.1	9.82	6	9.81	9.80	-3.9	3,914	-0.10%
2023/07/11	2	9.97	0	0.00	9.91	2	3,941	0.05%
2023/07/10	1	9.72	0	0.00	9.72	1	4,005	0.02%
2023/07/07	5	9.68	0	0.00	9.66	5	4,020	0.12%
2023/07/06	2	9.85	1	9.86	9.85	1	4,006	0.02%
2023/07/05	12	10.05	11	10.04	10.05	1	3,980	0.03%
2023/07/04	42	10.05	0	0.00	10.05	42	3,960	1.06%
2023/07/03	0	0.00	2	10.25	10.20	-2	3,937	-0.05%
2023/06/30	0	0.00	19	10.14	10.20	-19	3,923	-0.48%
2023/06/29	19	10.05	2	10.10	10.05	17	3,907	0.44%
2023/06/28	1	10.05	7	10.11	10.10	-6	3,908	-0.15%
2023/06/27	60	10.12	11	10.07	10.05	49	3,920	1.25%
2023/06/26	34	10.27	3	10.30	10.25	31	3,880	0.80%
2023/06/21	33	10.50	0	0.00	10.50	33	3,865	0.85%
2023/06/20	19	10.56	47	10.61	10.45	-28	3,767	-0.74%
2023/06/19	3	10.45	19	10.50	10.40	-16	3,568	-0.45%
2023/06/16	11	10.50	21	10.48	10.45	-10	3,609	-0.28%
2023/06/15	2	10.25	11.3	10.25	10.25	-9.3	3,738	-0.25%
2023/06/14	0	0.00	6	10.46	10.30	-6	3,745	-0.16%
2023/06/13	20	10.23	0	0.00	10.20	20	3,743	0.53%
2023/06/12	7	10.24	10	10.45	10.20	-3	3,758	-0.08%
2023/06/09	67	10.45	49	10.28	10.35	18	3,779	0.48%
2023/06/08	112	10.56	90	10.44	10.50	22	3,748	0.59%	大買/
2023/06/07	5	10.15	1	10.15	10.15	4	3,489	0.11%
2023/06/06	3	10.15	53	10.25	10.10	-50	3,566	-1.40%
2023/06/05	0.3	10.12	3	10.10	10.10	-2.7	3,642	-0.07%
2023/06/02	56	10.05	0	0.00	10.05	56	3,830	1.46%
2023/06/01	3	10.15	1	10.15	10.15	2	3,902	0.05%
2023/05/31	67	10.23	6	10.30	10.20	61	4,016	1.52%
2023/05/29	0	0.00	31	9.93	9.93	-31	4,352	-0.71%
2023/05/26	17.2	10.19	7	10.19	10.05	10.2	5,143	0.20%
2023/05/25	23	10.11	8	10.12	10.15	15	5,922	0.25%
2023/05/24	26	10.17	28	10.24	10.35	-2	6,282	-0.03%
2023/05/23	19	10.13	23	9.92	9.95	-4	6,127	-0.07%
2023/05/22	0	0.00	2	9.81	9.77	-2	6,235	-0.03%
2023/05/19	2	9.81	0	0.00	9.74	2	6,232	0.03%
2023/05/18	0	0.00	1	9.69	9.74	-1	6,215	-0.02%
2023/05/17	0	0.00	19	9.60	9.62	-19	6,258	-0.30%
2023/05/16	3	9.54	1	9.55	9.51	2	6,276	0.03%
2023/05/15	2	9.50	0	0.00	9.47	2	6,270	0.03%
2023/05/12	1	9.42	2	9.40	9.45	-1	6,262	-0.02%
2023/05/11	20	9.46	93	9.44	9.35	-73	6,253	-1.17%
2023/05/10	15	9.62	0	0.00	9.63	15	6,219	0.24%
2023/05/05	0	0.00	11	9.71	9.69	-11	6,170	-0.18%
2023/05/04	3	9.56	1	9.58	9.55	2	6,154	0.03%
2023/05/03	10	9.62	0	0.00	9.59	10	6,144	0.16%
2023/05/02	0	0.00	0	9.63	9.68	0	6,134	0.00%
2023/04/28	0	0.00	9	9.56	9.58	-9	6,118	-0.15%
2023/04/27	10.1	9.52	0	0.00	9.57	10.1	6,106	0.17%
2023/04/26	0	9.57	5	9.57	9.60	-5	6,088	-0.08%
2023/04/25	1.1	9.79	0	0.00	9.56	1.1	6,074	0.02%
2023/04/24	0	9.84	0	0.00	9.75	0	6,048	0.00%
2023/04/21	6.2	9.80	0	0.00	9.69	6.2	6,035	0.10%
2023/04/20	3	9.98	0	0.00	9.98	3	5,979	0.05%
2023/04/19	35	10.15	11	10.22	10.15	24	5,925	0.41%
2023/04/18	0	0.00	53	10.05	10.00	-53	5,743	-0.92%
2023/04/17	10	10.10	2	10.20	10.10	8	5,700	0.14%
2023/04/14	26	10.17	10	10.11	10.05	16	5,650	0.28%
2023/04/13	41	10.13	14	10.15	10.15	27	5,600	0.48%
2023/04/12	2	9.89	0	0.00	9.83	2	5,486	0.04%
2023/04/11	0	9.86	3	9.83	9.90	-3	5,458	-0.05%
2023/04/10	1	9.80	0	0.00	9.84	1	5,471	0.02%
2023/04/07	33	9.77	0	0.00	9.76	33	5,453	0.61%
2023/04/06	0	0.00	10	9.80	9.80	-10	5,423	-0.18%
2023/03/31	0	0.00	36	9.90	9.89	-36	5,400	-0.67%
2023/03/29	0	9.97	8	9.94	9.95	-8	5,361	-0.15%
2023/03/28	3	9.90	13	9.98	9.85	-10	5,343	-0.19%
2023/03/27	1	10.00	0	0.00	9.98	1	5,301	0.02%
2023/03/24	21	10.12	35	10.14	10.10	-14	5,269	-0.27%
2023/03/23	6	10.30	0	0.00	10.20	6	5,244	0.11%
2023/03/22	9	10.44	85	10.38	10.40	-76	5,189	-1.46%
2023/03/21	66	10.39	16	10.33	10.35	50	5,135	0.97%
2023/03/20	58	10.18	16	10.43	10.40	42	5,017	0.84%
2023/03/17	3	9.70	3	9.70	9.64	0	4,750	0.00%
2023/03/16	12	9.64	33	9.61	9.47	-21	4,702	-0.45%
2023/03/15	17.1	9.85	1	9.99	9.82	16.1	4,627	0.35%
2023/03/14	14	10.00	23	9.92	9.90	-9	4,565	-0.20%
2023/03/13	32	10.09	100	10.12	10.20	-68	4,471	-1.52%
2023/03/10	8.1	10.44	53	10.39	10.45	-44.9	4,378	-1.03%
2023/03/09	76	10.75	22	10.81	10.65	54	4,256	1.27%
2023/03/08	45	10.95	34	10.91	10.85	11	4,158	0.26%
2023/03/07	100	11.16	73	11.06	10.95	27	4,046	0.67%
2023/03/06	36	10.89	32	10.84	10.80	4	3,825	0.10%
2023/03/03	153	10.95	101	10.95	10.95	52	3,711	1.40%	大買/大賣/
2023/03/02	78	11.07	116	11.10	11.00	-38	3,554	-1.07%	大賣/
2023/03/01	44	10.95	26	11.08	10.80	18	3,262	0.55%
2023/02/24	324	11.25	146	11.22	11.15	178	3,035	5.86%	大買/大賣/鉅額交易
2023/02/23	182	11.17	89.5	11.31	11.35	92.5	2,178	4.25%	大買/
2023/02/22	21	10.31	56	10.20	10.35	-35	1,242	-2.82%
2023/02/21	47	9.78	15	9.60	9.58	32	792	4.04%
2023/02/20	23	9.59	383	9.69	9.85	-360	625	-57.57%	大賣/鉅額交易
2023/02/17	4	9.00	0	0.00	9.00	4	389	1.03%
2023/02/16	0.2	8.96	0	0.00	8.91	0.2	379	0.05%
2023/02/15	5	9.03	9	9.00	8.97	-4	368	-1.09%
2023/02/14	6	8.86	3	8.86	8.83	3	300	1.00%
2023/02/13	11	8.62	0	0.00	8.64	11	266	4.14%
2023/02/07	5	8.58	1	8.57	8.59	4	260	1.54%
2023/01/13	2	8.56	0	0.00	8.57	2	265	0.75%
2022/12/30	0	0.00	0.2	8.75	8.61	-0.2	356	-0.07%
2022/12/28	12.3	8.77	10	8.81	8.70	2.3	359	0.64%
2022/12/20	1	8.52	0	0.00	8.52	1	329	0.30%
2022/12/16	1	8.66	0	0.00	8.72	1	332	0.30%
2022/12/15	1	8.75	0	0.00	8.74	1	326	0.31%
2022/12/12	0	0.00	1	8.49	8.49	-1	325	-0.31%
2022/12/02	1	8.58	5	8.55	8.56	-4	346	-1.16%
2022/11/25	0	0.00	14	8.40	8.39	-14	384	-3.64%
2022/11/11	3	8.30	0	0.00	8.29	3	436	0.69%
2022/10/28	1	8.23	0	0.00	8.17	1	467	0.21%
2022/10/11	0	0.00	2	8.61	8.68	-2	442	-0.45%
2022/10/07	11	9.00	6	8.98	8.92	5	438	1.14%
2022/10/06	1	8.59	0	0.00	8.58	1	386	0.26%
2022/09/30	0	0.00	10	8.35	8.44	-10	386	-2.58%
2022/09/16	0.1	8.94	0	0.00	8.87	0.1	424	0.01%
2022/09/13	1	8.89	1	8.97	8.88	0	424	0.00%
2022/09/07	5	8.81	0	0.00	8.80	5	429	1.16%
2022/09/02	1	9.13	0	0.00	9.12	1	400	0.25%
2022/08/26	0	9.20	0	0.00	9.15	0	384	0.00%
2022/08/25	1	9.15	0	0.00	9.16	1	375	0.27%
2022/08/23	0	9.11	0	0.00	9.03	0	361	0.00%
2022/08/22	0	9.12	0	0.00	9.06	0	360	0.00%
2022/08/19	5	9.08	0	0.00	9.08	5	355	1.41%
2022/08/15	1	8.96	12	8.91	8.93	-11	334	-3.29%
2022/08/12	0	0.00	2	8.85	8.82	-2	326	-0.61%
2022/08/11	14	8.77	2	8.81	8.80	12	326	3.68%
2022/08/09	3	8.64	0	0.00	8.68	3	327	0.92%
2022/07/21	4	8.66	0	0.00	8.70	4	392	1.02%
2022/07/13	1	8.42	0	0.00	8.44	1	420	0.24%
2022/07/11	2	8.40	0	0.00	8.48	2	416	0.48%
2022/07/08	0.4	8.51	0	0.00	8.46	0.4	418	0.11%
2022/07/06	1	8.45	0	0.00	8.45	1	426	0.23%
2022/06/23	3	8.52	1	8.61	8.58	2	420	0.48%
2022/06/22	1	8.62	1	8.67	8.59	0	422	0.00%
2022/06/20	5	8.64	2	8.73	8.59	3	438	0.68%
2022/06/17	1.1	8.74	1	8.80	8.74	0.1	439	0.02%
2022/06/09	3	8.88	0	0.00	8.87	3	435	0.69%
2022/06/08	0	0.00	7	8.89	8.89	-7	437	-1.60%
2022/06/06	7	8.93	0	0.00	8.93	7	444	1.57%
2022/05/16	0.1	8.76	0	0.00	8.75	0.1	465	0.02%
2022/05/13	1	8.73	0	0.00	8.73	1	465	0.22%
2022/05/12	10.1	8.74	0	0.00	8.69	10.1	465	2.17%
2022/05/11	1.4	8.92	0	0.00	8.90	1.4	452	0.31%
2022/05/09	1	8.93	1	8.99	8.86	0	446	0.00%
2022/05/06	1	8.98	0	0.00	9.01	1	434	0.23%
2022/05/05	2	9.10	0	0.00	9.09	2	427	0.47%
2022/05/04	0	9.50	0	0.00	9.05	0	429	0.00%
2022/05/03	6	9.01	1	9.09	9.06	5	435	1.15%
2022/04/27	4	9.00	3	9.11	9.01	1	443	0.23%
2022/04/26	1	9.23	1	9.29	9.20	0	429	0.00%
2022/04/25	2.4	9.27	2	9.32	9.23	0.4	426	0.09%
2022/04/22	0.2	9.40	0	0.00	9.42	0.2	415	0.04%
2022/04/14	0	0.00	4	9.46	9.48	-4	411	-0.97%
2022/04/13	2.1	9.49	1	9.47	9.49	1.1	417	0.25%
2022/04/12	4	9.45	0	0.00	9.44	4	412	0.97%
2022/04/11	0	9.49	0	0.00	9.45	0	411	0.00%
2022/04/07	0	9.50	0	0.00	9.40	0	431	0.00%
2022/04/06	2	9.51	13	9.49	9.49	-11	437	-2.51%
2022/04/01	1	9.35	0	0.00	9.39	1	433	0.23%
2022/03/31	0	9.33	0	0.00	9.29	0	429	0.00%
2022/03/30	0	9.36	0	0.00	9.29	0	433	0.00%
2022/03/29	0	0.00	5	9.36	9.33	-5	441	-1.13%
2022/03/28	0	9.34	26	9.38	9.35	-26	446	-5.82%
2022/03/11	0.1	9.09	0	0.00	9.04	0.1	433	0.02%
2022/03/09	1	8.95	0	0.00	9.00	1	435	0.23%
2022/03/08	5.2	9.00	6	9.13	8.98	-0.8	440	-0.18%
2022/03/07	12	9.04	6	9.07	9.02	6	436	1.38%
2022/03/01	1	9.23	1	9.52	9.20	0	451	0.00%
2022/02/23	0	0.00	4	9.25	9.24	-4	478	-0.84%
2022/02/21	0	9.35	0	0.00	9.33	0	515	0.00%
2022/02/17	0	0.00	1	9.34	9.34	-1	516	-0.19%
2022/02/11	1	9.35	0	0.00	9.35	1	538	0.19%
2022/02/10	3	9.37	4	9.36	9.38	-1	540	-0.19%
2022/02/08	0	0.00	4	9.36	9.38	-4	549	-0.73%
2022/02/07	0	0.00	2	9.20	9.30	-2	550	-0.36%
2022/01/25	0	0.00	2	9.13	9.10	-2	557	-0.36%
2022/01/24	5	9.24	0	0.00	9.23	5	552	0.90%
2022/01/21	3	9.33	7	9.32	9.32	-4	549	-0.73%
2022/01/20	3	9.35	1	9.40	9.40	2	566	0.35%
2022/01/19	3	9.33	0	0.00	9.32	3	563	0.53%
2022/01/17	0	0.00	5	9.32	9.32	-5	564	-0.89%
2022/01/13	0	0.00	1	9.42	9.37	-1	566	-0.18%
2022/01/12	0	0.00	15	9.38	9.34	-15	563	-2.66%
2022/01/11	1	9.38	5	9.40	9.38	-4	563	-0.71%
2022/01/10	5	9.31	0	0.00	9.33	5	562	0.89%
2022/01/07	2	9.31	1	9.36	9.32	1	560	0.18%
2022/01/06	0	0.00	1	9.41	9.36	-1	555	-0.18%
2022/01/05	1	9.45	3	9.45	9.45	-2	548	-0.36%
2022/01/04	3	9.44	0	0.00	9.43	3	550	0.54%
2022/01/03	1	9.50	1	9.50	9.43	0	552	0.00%
2021/12/30	2	9.43	4	9.47	9.50	-2	550	-0.36%
2021/12/29	3	9.43	1	9.41	9.46	2	534	0.37%
2021/12/28	1	9.37	4	9.38	9.42	-3	529	-0.57%
2021/12/21	3	9.24	0	0.00	9.29	3	533	0.56%
2021/12/15	1	9.29	6	9.30	9.27	-5	528	-0.95%
2021/12/14	1	9.27	1	9.36	9.28	0	533	0.00%
2021/12/10	1	9.37	4	9.38	9.37	-3	530	-0.56%
2021/12/09	1	9.41	0	0.00	9.39	1	531	0.19%
2021/12/07	7	9.40	0	0.00	9.41	7	548	1.28%
2021/12/03	2	9.32	0	0.00	9.31	2	551	0.36%
2021/12/02	2	9.45	0	0.00	9.35	2	548	0.36%
2021/12/01	0	0.00	3	9.35	9.43	-3	547	-0.55%
2021/11/29	6	9.23	0	0.00	9.26	6	549	1.09%
2021/11/26	3	9.36	0	0.00	9.37	3	555	0.54%
2021/11/25	5	9.45	12	9.44	9.45	-7	557	-1.26%
2021/11/24	3	9.42	0	0.00	9.48	3	560	0.54%
2021/11/23	9	9.54	8	9.51	9.48	1	553	0.18%
2021/11/22	43	9.61	0	0.00	9.59	43	548	7.85%
2021/11/19	25	9.45	5	9.56	9.50	20	537	3.72%
2021/11/18	13	9.37	1	9.34	9.38	12	509	2.36%
2021/11/17	7	9.30	0	0.00	9.31	7	503	1.39%
2021/11/16	13	9.26	0	0.00	9.26	13	515	2.52%
2021/11/15	1	9.24	0	0.00	9.25	1	526	0.19%
2021/11/12	0	0.00	5	9.26	9.30	-5	550	-0.91%
2021/11/11	35	9.31	5	9.34	9.34	30	576	5.20%
2021/11/10	1	9.26	0	0.00	9.27	1	584	0.17%
2021/11/09	4	9.22	0	0.00	9.22	4	581	0.69%
2021/11/08	1	9.21	0	0.00	9.24	1	582	0.17%
2021/11/05	1	9.22	0	0.00	9.21	1	588	0.17%
2021/10/28	10	9.20	5	9.20	9.20	5	625	0.80%
2021/10/19	0.1	9.03	1	9.01	9.02	-0.9	659	-0.14%
2021/10/13	1	8.97	0	0.00	9.00	1	716	0.14%
2021/10/12	1	9.00	0	0.00	9.00	1	722	0.14%
2021/10/05	0.1	8.92	0	0.00	8.89	0.1	787	0.01%
2021/10/04	1	8.85	1	8.92	8.88	0	795	0.00%
2021/10/01	8	9.08	0	0.00	9.10	8	804	0.99%
2021/09/30	2	9.03	0	0.00	9.09	2	801	0.25%
2021/09/29	0	0.00	1	9.03	9.01	-1	807	-0.12%
2021/09/28	0.1	9.05	0	0.00	9.06	0.1	806	0.01%
2021/09/27	1	9.05	0	0.00	9.05	1	815	0.12%
2021/09/23	0.1	8.96	0	0.00	8.98	0.1	863	0.01%
2021/09/13	1	8.98	0	0.00	9.06	1	946	0.11%
2021/09/10	2	9.26	5	9.29	9.25	-3	956	-0.31%
2021/09/08	3	9.18	50	9.19	9.20	-47	960	-4.89%
2021/09/07	0	0.00	50	9.25	9.24	-50	970	-5.15%
2021/09/06	0	0.00	30	9.28	9.25	-30	976	-3.07%
2021/09/03	0	0.00	1	9.33	9.34	-1	979	-0.10%
2021/09/02	0	0.00	5	9.27	9.27	-5	985	-0.51%
2021/08/31	6	9.15	0	0.00	9.24	6	991	0.61%
2021/08/26	2	9.05	1	9.07	9.02	1	1,034	0.10%
2021/08/20	3.1	8.75	0	0.00	8.71	3.1	1,107	0.28%
2021/08/19	1	8.79	0	0.00	8.80	1	1,105	0.09%
2021/08/18	8	8.83	5	8.93	8.90	3	1,109	0.27%
2021/08/17	7.1	9.02	0	0.00	8.94	7.1	1,115	0.64%
2021/08/16	1.1	9.10	0	0.00	9.11	1.1	1,108	0.10%
2021/08/12	1	9.24	0	0.00	9.26	1	1,162	0.09%
2021/08/10	2.1	9.29	0	0.00	9.26	2.1	1,233	0.17%
2021/08/05	6	9.34	0	0.00	9.31	6	1,502	0.40%
2021/08/04	1	9.35	0	0.00	9.35	1	1,619	0.06%
2021/08/03	0	0.00	1	9.40	9.36	-1	1,731	-0.06%
2021/08/02	7.2	9.41	2	9.40	9.39	5.2	1,885	0.28%
2021/07/30	15	9.45	15	9.42	9.40	0	1,936	0.00%
2021/07/20	1	9.49	0	0.00	9.47	1	2,850	0.04%
2021/07/19	0	0.00	4	9.52	9.57	-4	3,169	-0.13%
2021/07/13	0	0.00	5	9.49	9.46	-5	4,160	-0.12%
2021/07/12	2	9.55	0	0.00	9.53	2	4,403	0.05%
2021/07/09	105	9.62	0	9.60	9.60	105	4,411	2.38%	大買/鉅額交易
2021/07/08	6	9.63	0	0.00	9.63	6	4,433	0.14%
2021/07/06	0	0.00	2	9.60	9.58	-2	4,510	-0.04%
2021/07/05	1	9.60	0	0.00	9.61	1	4,519	0.02%
2021/07/02	1	9.65	0	0.00	9.59	1	4,546	0.02%
2021/07/01	3	9.81	0	0.00	9.57	3	4,561	0.07%
2021/06/29	5	9.50	2	9.54	9.51	3	4,572	0.07%
2021/06/25	2	9.69	5	9.75	9.62	-3	4,610	-0.07%
2021/06/24	7	9.67	0	0.00	9.66	7	4,619	0.15%
2021/06/23	2	9.45	0	0.00	9.50	2	4,616	0.04%
2021/06/17	0	0.00	1	9.58	9.60	-1	4,706	-0.02%
2021/06/09	0	0.00	1	9.57	9.50	-1	4,917	-0.02%
2021/06/07	0	0.00	1	9.63	9.62	-1	5,030	-0.02%
2021/06/04	6	9.81	0	0.00	9.77	6	5,036	0.12%
2021/06/03	5	9.88	2	9.88	9.91	3	5,100	0.06%
2021/06/02	0	0.00	5	9.80	9.74	-5	5,108	-0.10%
2021/06/01	2	9.59	0	0.00	9.58	2	5,123	0.04%
2021/05/31	5	9.59	0	0.00	9.56	5	5,396	0.09%
2021/05/27	5	9.42	1	9.50	9.41	4	5,431	0.07%
2021/05/26	0	0.00	15	9.40	9.46	-15	5,534	-0.27%
2021/05/25	26	9.54	1	9.45	9.41	25	5,908	0.42%
2021/05/24	1	9.40	3	9.55	9.49	-2	6,110	-0.03%
2021/05/21	1	9.33	0	0.00	9.55	1	6,113	0.02%
2021/05/20	1	9.23	11	9.52	9.23	-10	6,112	-0.16%
2021/05/19	13	9.40	1	9.41	9.41	12	6,094	0.20%
2021/05/18	5	9.26	45	9.30	9.41	-40	6,074	-0.66%
2021/05/17	42	9.13	0	0.00	9.00	42	6,035	0.70%
2021/05/14	6	9.72	9	9.80	9.74	-3	5,927	-0.05%
2021/05/13	177	9.97	14	9.79	9.90	163	5,845	2.79%	大買/鉅額交易
2021/05/12	6	10.80	19	10.44	10.05	-13	5,765	-0.23%
2021/05/11	16	11.34	5	11.35	11.00	11	5,645	0.19%
2021/05/10	12	11.55	65	11.53	11.45	-53	5,529	-0.96%
2021/05/07	16	11.20	0	0.00	11.10	16	5,373	0.30%
2021/05/06	6	11.16	6	11.25	11.20	0	5,320	0.00%
2021/05/05	1	11.10	1	10.90	10.90	0	5,233	0.00%
2021/05/04	222	11.07	354	10.93	10.70	-132	5,175	-2.55%	大買/大賣/鉅額交易
2021/05/03	141	11.27	8	11.19	11.05	133	5,033	2.64%	大買/鉅額交易
2021/04/29	56	11.47	11	11.55	11.35	45	4,926	0.91%
2021/04/28	31	11.39	63	11.48	11.45	-32	4,822	-0.66%
2021/04/27	46	11.31	37	11.26	11.25	9	4,725	0.19%
2021/04/26	116	11.48	165	11.44	11.35	-49	4,600	-1.07%	大買/大賣/
2021/04/23	54	11.40	46	11.53	11.55	8	4,437	0.18%
2021/04/22	104	11.43	60	11.46	11.10	44	4,143	1.06%	大買/
2021/04/21	19	11.03	164	11.06	11.10	-145	3,722	-3.90%	大賣/鉅額交易
2021/04/20	24	10.93	14	10.94	10.90	10	3,497	0.29%
2021/04/19	21	10.84	4	10.89	10.95	17	3,410	0.50%
2021/04/16	3	10.68	9	10.74	10.75	-6	3,198	-0.19%
2021/04/15	0	0.00	10	10.24	10.30	-10	2,957	-0.34%
2021/04/14	0	0.00	1	10.20	10.15	-1	2,967	-0.03%
2021/04/13	11	10.43	42	10.37	10.30	-31	2,980	-1.04%
2021/04/12	17	10.15	3	10.27	10.30	14	2,974	0.47%
2021/04/09	1.1	10.25	1	10.25	10.20	0.1	2,966	0.00%
2021/04/08	6	10.29	6	10.27	10.30	0	3,328	0.00%
2021/04/07	0	10.23	3	10.15	10.20	-3	3,315	-0.09%
2021/04/06	2	10.20	3	10.15	10.15	-1	3,339	-0.03%
2021/04/01	8	10.21	0	0.00	10.20	8	3,335	0.24%
2021/03/31	7	10.30	0	0.00	10.30	7	3,318	0.21%
2021/03/29	14	10.35	6	10.38	10.35	8	3,289	0.24%
2021/03/26	0	10.45	6	10.33	10.35	-6	3,315	-0.18%
2021/03/25	14	10.35	18	10.42	10.25	-4	3,311	-0.12%
2021/03/24	0	10.65	1	10.30	10.25	-1	3,338	-0.03%
2021/03/23	6	10.30	20	10.30	10.30	-14	3,328	-0.42%
2021/03/22	10	10.43	1	10.45	10.40	9	3,312	0.27%
2021/03/19	113	10.62	5	10.52	10.50	108	3,298	3.27%	大買/鉅額交易
2021/03/18	4	10.40	2	10.45	10.40	2	3,178	0.06%
2021/03/17	16	10.38	5	10.45	10.40	11	3,217	0.34%
2021/03/16	3	10.38	0	0.00	10.30	3	3,209	0.09%
2021/03/15	0	0.00	1	10.35	10.35	-1	3,204	-0.03%
2021/03/12	8	10.30	7	10.33	10.30	1	3,256	0.03%
2021/03/11	2	10.43	7	10.46	10.40	-5	3,220	-0.16%
2021/03/10	11	10.45	0	0.00	10.40	11	3,191	0.34%
2021/03/09	5	10.51	7	10.60	10.45	-2	3,241	-0.06%
2021/03/08	11	10.49	1	10.40	10.35	10	3,211	0.31%
2021/03/05	13	10.49	0	0.00	10.50	13	3,246	0.40%
2021/03/04	23	10.71	30	10.70	10.65	-7	3,375	-0.21%
2021/03/02	1	10.50	4	10.40	10.30	-3	3,637	-0.08%
2021/02/26	6	10.61	15	10.60	10.60	-9	3,747	-0.24%
2021/02/25	31	10.84	45	10.92	10.85	-14	3,663	-0.38%
2021/02/24	43	10.34	25	10.42	10.65	18	3,299	0.55%
2021/02/23	0	0.00	1	10.10	10.10	-1	3,080	-0.03%
2021/02/22	2	10.13	0	0.00	10.10	2	3,116	0.06%
2021/02/18	7	9.94	2	9.94	9.94	5	3,109	0.16%
2021/02/17	2	9.79	0	0.00	9.76	2	3,153	0.06%
2021/02/03	0	0.00	3	9.64	9.67	-3	3,473	-0.09%
2021/02/02	0	0.00	30	9.50	9.56	-30	3,524	-0.85%
2021/02/01	15	9.32	0	0.00	9.39	15	3,533	0.42%
2021/01/28	9	9.42	0	0.00	9.43	9	3,547	0.25%
2021/01/27	3	9.51	0	0.00	9.53	3	3,549	0.08%
2021/01/26	6	9.49	0	0.00	9.49	6	3,559	0.17%
2021/01/25	3	9.50	6	9.52	9.52	-3	3,576	-0.08%
2021/01/22	0	0.00	3	9.44	9.45	-3	3,605	-0.08%
2021/01/21	0	0.00	6	9.52	9.56	-6	3,631	-0.17%
2021/01/20	1	9.60	0	0.00	9.55	1	3,644	0.03%
2021/01/19	0	0.00	1	9.90	9.86	-1	3,629	-0.03%
2021/01/18	1	9.90	1	9.90	9.87	0	3,663	0.00%
2021/01/15	3	9.99	0	0.00	9.96	3	3,812	0.08%
2021/01/14	0	0.00	2	10.00	10.00	-2	3,833	-0.05%
2021/01/13	0	0.00	1	10.00	10.00	-1	3,888	-0.03%
2021/01/12	2	10.05	0	0.00	10.00	2	3,965	0.05%
2021/01/11	4	10.05	2	10.10	10.10	2	4,192	0.05%
2021/01/08	3	10.02	6	10.10	10.05	-3	5,161	-0.06%
2021/01/07	6	10.10	0	0.00	10.10	6	5,562	0.11%
2021/01/06	1	10.25	7	10.16	10.10	-6	5,780	-0.10%
2021/01/04	23	10.49	0	0.00	10.40	23	5,820	0.40%
2020/12/31	24	10.64	33	10.58	10.50	-9	5,929	-0.15%
2020/12/30	3	10.25	0	0.00	10.25	3	5,579	0.05%
2020/12/29	0	0.00	61	10.20	10.20	-61	5,719	-1.07%
2020/12/24	0	0.00	2	10.10	10.10	-2	5,661	-0.04%
2020/12/23	2	10.00	0	0.00	10.05	2	5,657	0.04%
2020/12/22	1	10.15	0	0.00	10.05	1	5,677	0.02%
2020/12/21	3	10.15	4	10.15	10.15	-1	5,779	-0.02%
2020/12/18	0	0.00	10	10.25	10.15	-10	5,896	-0.17%
2020/12/16	0	0.00	1	10.05	10.05	-1	6,072	-0.02%
2020/12/15	1	10.00	7	9.97	9.95	-6	6,055	-0.10%
2020/12/14	5	10.04	5	10.00	10.05	0	6,062	0.00%
2020/12/11	13	10.01	8	10.08	9.99	5	6,057	0.08%
2020/12/10	33	10.20	14	10.20	10.15	19	6,012	0.32%
2020/12/09	7	10.04	5	10.03	10.05	2	6,034	0.03%
2020/12/08	4	10.03	5	10.10	10.05	-1	6,112	-0.02%
2020/12/07	9	10.27	2	10.40	10.25	7	6,055	0.12%
2020/12/04	7	10.35	0	0.00	10.30	7	6,025	0.12%
2020/12/03	30	10.38	0	0.00	10.30	30	6,019	0.50%
2020/12/02	8	10.58	0	0.00	10.55	8	6,148	0.13%
2020/12/01	2	10.90	6	10.66	10.60	-4	6,124	-0.07%
2020/11/30	25	11.12	25	11.05	10.90	0	6,065	0.00%
2020/11/27	48	10.91	63	10.85	11.00	-15	5,896	-0.25%
2020/11/26	5	10.50	0	0.00	10.40	5	5,402	0.09%
2020/11/25	2	10.38	7	10.46	10.45	-5	5,328	-0.09%
2020/11/24	22	10.15	0	0.00	10.10	22	5,167	0.43%
2020/11/23	10	10.10	0	0.00	10.15	10	5,138	0.19%
2020/11/19	26	10.21	1	10.15	10.15	25	5,142	0.49%
2020/11/17	4	10.05	0	0.00	10.05	4	5,061	0.08%
2020/11/16	3	10.07	0	0.00	10.05	3	5,045	0.06%
2020/11/12	4	10.26	0	0.00	10.20	4	4,968	0.08%
2020/11/11	12	10.42	16	10.44	10.40	-4	4,920	-0.08%
2020/11/10	1	9.86	2	9.99	10.00	-1	4,658	-0.02%
2020/11/09	1	9.84	0	0.00	9.83	1	4,599	0.02%
2020/11/06	1	9.79	0	0.00	9.80	1	4,584	0.02%
2020/11/05	1	9.82	0	0.00	9.77	1	4,584	0.02%
2020/11/03	0	0.00	0.3	9.85	9.83	-0.3	4,560	-0.01%
2020/11/02	0	0.00	9	9.82	9.80	-9	4,555	-0.20%
2020/10/29	21	9.93	38	9.98	9.95	-17	4,502	-0.38%
2020/10/28	0	0.00	5	10.16	10.10	-5	4,457	-0.11%
2020/10/27	1	10.35	1	10.30	10.20	0	4,433	0.00%
2020/10/26	1	10.20	1	10.30	10.20	0	4,409	0.00%
2020/10/23	6	10.36	12	10.40	10.30	-6	4,370	-0.14%
2020/10/22	4	10.25	2	10.15	10.10	2	4,215	0.05%
2020/10/21	20	10.20	23	10.22	10.20	-3	4,175	-0.07%
2020/10/20	10	10.49	6	10.50	10.30	4	4,114	0.10%
2020/10/19	53	10.77	43	10.77	10.65	10	4,015	0.25%
2020/10/16	195	10.95	136	10.92	10.75	59	3,759	1.57%	大買/大賣/
2020/10/15	43	10.57	64	10.41	10.45	-21	2,778	-0.76%
2020/10/14	74	10.24	83	10.27	10.10	-9	2,351	-0.38%
2020/10/13	19	9.95	10	9.98	9.98	9	2,128	0.42%
2020/10/12	15	9.89	0	0.00	9.81	15	2,067	0.73%
2020/10/08	3	10.02	2	10.00	9.86	1	2,115	0.05%
2020/10/06	23	9.93	20	9.88	9.86	3	2,054	0.15%
2020/10/05	0	0.00	1	9.63	9.61	-1	1,917	-0.05%
2020/09/30	1	9.54	0	0.00	9.55	1	1,920	0.05%
2020/09/28	0	0.00	1	9.53	9.56	-1	1,953	-0.05%
2020/09/25	13	9.68	0	0.00	9.46	13	1,973	0.66%
2020/09/24	6	9.87	10	9.85	9.68	-4	1,942	-0.21%
2020/09/23	4	9.91	1	9.91	9.99	3	1,803	0.17%
2020/09/22	1	9.86	3	9.78	9.80	-2	1,681	-0.12%
2020/09/21	27	10.01	26	9.94	9.90	1	1,643	0.06%
2020/09/17	8	9.71	3	9.71	9.63	5	1,432	0.35%
2020/09/16	10	9.62	0	0.00	9.60	10	1,425	0.70%
2020/09/15	1	9.64	6	9.69	9.64	-5	1,489	-0.34%
2020/09/14	5	9.94	1	9.97	9.72	4	1,512	0.26%
2020/09/11	15	9.74	16	9.77	9.91	-1	1,479	-0.07%
2020/09/08	0	0.00	30	9.68	9.61	-30	1,483	-2.02%
2020/09/07	54	9.84	9	9.75	9.81	45	1,462	3.08%
2020/08/31	200	9.35	0	0.00	9.36	200	1,281	15.60%	大買/鉅額交易
2020/08/19	0	0.00	1	9.46	9.46	-1	1,335	-0.07%
2020/08/13	1	9.35	0	0.00	9.40	1	1,343	0.07%
2020/08/11	1	9.42	0	0.00	9.40	1	1,343	0.07%
2020/08/07	0	0.00	4	9.41	9.41	-4	1,344	-0.30%
2020/08/06	2	9.41	1	9.40	9.36	1	1,340	0.07%
2020/08/04	0	0.00	3	9.28	9.29	-3	1,342	-0.22%
2020/07/30	2	9.20	0	0.00	9.19	2	1,346	0.15%
2020/07/29	16	9.10	0	0.00	9.11	16	1,354	1.18%
2020/07/28	0	0.00	4	9.06	9.02	-4	1,355	-0.30%
2020/07/27	0	0.00	2	9.14	9.12	-2	1,361	-0.15%
2020/07/22	1	9.52	0	0.00	9.50	1	1,368	0.07%
2020/07/20	0	0.00	10	9.53	9.56	-10	1,359	-0.74%
2020/07/16	10	9.62	0	0.00	9.59	10	1,339	0.75%
2020/07/15	7	10.19	262	10.14	10.10	-255	1,296	-19.67%	大賣/鉅額交易
2020/07/14	16	10.23	0	0.00	10.15	16	1,231	1.30%
2020/07/13	3	10.18	0	0.00	10.15	3	1,146	0.26%
2020/07/10	6	10.18	0	0.00	10.20	6	1,115	0.54%
2020/07/09	3	10.30	0	0.00	10.30	3	1,104	0.27%
2020/07/08	5	10.30	0	0.00	10.30	5	1,102	0.45%
2020/07/07	12	10.28	0	0.00	10.25	12	1,094	1.10%
2020/07/06	4	10.30	17	10.33	10.25	-13	1,084	-1.20%
2020/07/01	3	10.15	10	10.15	10.15	-7	1,068	-0.66%
2020/06/23	7	10.09	0	0.00	10.15	7	1,077	0.65%
2020/06/22	20	10.27	17	10.27	10.25	3	1,078	0.28%
2020/06/19	0	0.00	6	10.00	10.20	-6	1,026	-0.58%
2020/06/18	14	10.00	0	0.00	10.00	14	1,002	1.40%
2020/06/17	13	9.96	2	10.00	10.10	11	987	1.11%
2020/06/12	1	9.53	0	0.00	9.69	1	938	0.11%
2020/06/11	1	9.79	0	0.00	9.69	1	952	0.11%
2020/06/10	2	9.69	4	9.74	9.73	-2	947	-0.21%
2020/06/04	2	9.69	0	0.00	9.72	2	985	0.20%
2020/06/02	4.5	9.66	0	0.00	9.67	4.5	999	0.45%
2020/06/01	6	9.64	6	9.63	9.63	0	1,001	0.00%
2020/05/29	1	9.69	7	9.75	9.61	-6	995	-0.60%
2020/05/28	5	9.48	5	9.49	9.49	0	913	0.00%
2020/05/25	5	9.46	0	0.00	9.38	5	937	0.53%
2020/05/14	0.1	9.35	0	0.00	9.35	0.1	931	0.01%
2020/05/13	0.5	9.38	0	0.00	9.38	0.5	929	0.05%
2020/05/11	0	0.00	21	9.41	9.39	-21	933	-2.25%
2020/05/07	2	9.42	1	9.44	9.42	1	928	0.11%
2020/05/05	0	0.00	2	9.36	9.37	-2	933	-0.21%
2020/04/29	1	9.19	0	0.00	9.20	1	942	0.11%
2020/04/21	2	8.84	2	8.65	8.68	0	1,018	0.00%
2020/04/20	1	8.87	0	0.00	8.88	1	1,054	0.09%
2020/04/17	30	8.92	30	8.86	8.86	0	1,057	0.00%
2020/04/15	0	0.00	5	8.96	8.96	-5	1,057	-0.47%
2020/04/14	5	8.90	0	0.00	8.88	5	1,063	0.47%
2020/04/13	1	8.70	4	8.84	8.78	-3	1,062	-0.28%
2020/04/08	0	8.49	34	8.41	8.48	-34	1,070	-3.18%
2020/04/07	4	8.33	6	8.35	8.34	-2	1,079	-0.18%
2020/04/06	0	8.34	0	0.00	8.34	0	1,137	0.00%
2020/03/31	14	8.12	0	0.00	8.06	14	1,132	1.24%
2020/03/30	0	0.00	9	7.82	7.87	-9	1,116	-0.81%
2020/03/27	0	0.00	7	7.92	7.82	-7	1,123	-0.62%
2020/03/26	2	7.73	0	0.00	7.75	2	1,110	0.18%
2020/03/25	26	7.45	10	7.50	7.49	16	1,106	1.45%
2020/03/24	3	7.30	0	0.00	7.25	3	1,087	0.28%
2020/03/19	0	6.90	10	7.00	6.90	-10	1,107	-0.90%
2020/03/17	0	0.00	5	7.79	7.84	-5	1,053	-0.47%
2020/03/16	2	8.22	0	0.00	8.16	2	1,046	0.19%
2020/03/13	0	0.00	25	8.29	8.37	-25	1,040	-2.40%
2020/03/12	6	9.03	0	0.00	8.85	6	1,024	0.59%
2020/03/11	25	9.16	0	0.00	9.12	25	1,016	2.46%
2020/03/09	2	9.25	0	0.00	9.15	2	1,017	0.20%
2020/03/03	2	9.30	0	0.00	9.26	2	1,048	0.19%
2020/03/02	1	9.22	0	0.00	9.22	1	1,064	0.09%
2020/02/25	2	9.50	0	0.00	9.57	2	1,071	0.19%
2020/02/24	3	9.74	0	0.00	9.64	3	1,071	0.28%
2020/02/20	4	9.86	0	0.00	9.87	4	1,076	0.37%
2020/02/19	8	9.85	0	0.00	9.88	8	1,086	0.74%
2020/02/14	1	9.88	0	0.00	9.90	1	1,152	0.09%
2020/02/07	2	9.95	0	0.00	9.95	2	1,319	0.15%
2020/02/03	2	9.62	0	0.00	9.79	2	1,474	0.14%
2020/01/30	2	9.96	9	9.98	9.92	-7	1,526	-0.46%
2020/01/20	3	10.45	0	0.00	10.40	3	1,491	0.20%
2020/01/16	5	10.40	0	0.00	10.45	5	1,585	0.32%
2020/01/15	1	10.45	0	0.00	10.45	1	1,633	0.06%
2020/01/14	12	10.48	20	10.45	10.50	-8	1,699	-0.47%
2020/01/13	0	0.00	1	10.45	10.40	-1	1,806	-0.06%
2020/01/10	0	0.00	1	10.35	10.35	-1	1,889	-0.05%
2020/01/08	1	10.30	0	0.00	10.30	1	2,518	0.04%
2020/01/03	26	10.45	1	10.40	10.40	25	2,531	0.99%
2020/01/02	3	10.55	1	10.60	10.55	2	2,521	0.08%
2019/12/31	1	10.55	5	10.60	10.55	-4	2,517	-0.16%
2019/12/30	6	10.52	15	10.67	10.65	-9	2,505	-0.36%
2019/12/27	11	10.35	5	10.35	10.35	6	2,437	0.25%
2019/12/24	5	10.25	2	10.33	10.35	3	2,451	0.12%
2019/12/20	1	10.30	1	10.40	10.30	0	2,464	0.00%
2019/12/18	0	0.00	6	10.35	10.35	-6	2,467	-0.24%
2019/12/17	0	0.00	5	10.45	10.40	-5	2,476	-0.20%
2019/12/16	2	10.35	0	0.00	10.45	2	2,473	0.08%
2019/12/13	10	10.23	0	0.00	10.25	10	2,444	0.41%
2019/12/06	0	0.00	2	10.40	10.30	-2	2,492	-0.08%
2019/12/05	0	0.00	10	10.25	10.30	-10	2,485	-0.40%
2019/12/04	0	0.00	3	10.20	10.25	-3	2,495	-0.12%
2019/12/02	2	10.30	0	0.00	10.30	2	2,531	0.08%
2019/11/29	0	0.00	1	10.35	10.30	-1	2,543	-0.04%
2019/11/28	3	10.37	0	0.00	10.35	3	2,557	0.12%
2019/11/27	2	10.45	0	0.00	10.45	2	2,554	0.08%
2019/11/26	1	10.45	2	10.50	10.50	-1	2,551	-0.04%
2019/11/20	1	10.30	0	0.00	10.30	1	2,546	0.04%
2019/11/19	1	10.40	3	10.40	10.40	-2	2,550	-0.08%
2019/11/18	1	10.30	2	10.25	10.25	-1	2,569	-0.04%
2019/11/15	3	10.48	0	0.00	10.35	3	2,585	0.12%
2019/11/14	0	0.00	3	10.30	10.40	-3	2,608	-0.11%
2019/11/13	1	10.25	16	10.30	10.25	-15	2,614	-0.57%
2019/11/12	4	10.44	26	10.41	10.40	-22	2,640	-0.83%
2019/11/11	3	10.48	50	10.47	10.40	-47	2,670	-1.76%
2019/11/06	0	0.00	3	11.00	11.05	-3	2,783	-0.11%
2019/11/05	1	11.05	0	0.00	11.05	1	2,768	0.04%
2019/11/04	4	11.21	8	11.23	11.20	-4	2,728	-0.15%
2019/11/01	0	0.00	1	11.00	11.00	-1	2,674	-0.04%
2019/10/31	10	10.90	0	0.00	10.90	10	2,733	0.37%
2019/10/30	2	11.05	1	11.10	11.05	1	2,793	0.04%
2019/10/29	6	10.98	2	11.00	11.00	4	2,782	0.14%
2019/10/28	2	11.28	5	11.30	11.30	-3	2,752	-0.11%
2019/10/25	6	11.33	1	11.40	11.30	5	2,717	0.18%
2019/10/24	7	11.17	5	11.24	11.15	2	2,651	0.08%
2019/10/23	9	11.09	48	11.07	11.00	-39	2,615	-1.49%
2019/10/22	21	11.41	1	11.30	11.30	20	2,566	0.78%
2019/10/21	40	11.48	15	11.45	11.50	25	2,494	1.00%
2019/10/18	0	0.00	36	11.24	11.20	-36	2,341	-1.54%
2019/10/17	183	11.50	211	11.49	11.30	-28	2,253	-1.24%	大買/大賣/
2019/10/16	72	10.91	36	10.95	11.10	36	1,872	1.92%
2019/10/09	0	0.00	3	10.05	10.10	-3	1,586	-0.19%
2019/10/08	10	10.10	0	0.00	10.10	10	1,581	0.63%
2019/10/03	0	0.00	5	10.25	10.20	-5	1,598	-0.31%
2019/10/01	0	0.00	20	10.15	10.15	-20	1,582	-1.26%
2019/09/25	0	0.00	55	10.25	10.25	-55	1,595	-3.45%
2019/09/24	8	10.25	50	10.25	10.25	-42	1,595	-2.63%
2019/09/23	0	0.00	1	10.25	10.20	-1	1,588	-0.06%
2019/09/19	150	10.15	0	0.00	10.15	150	1,579	9.50%	大買/鉅額交易
2019/09/18	0	0.00	8.5	10.13	10.10	-8.5	1,573	-0.54%
2019/09/17	0	0.00	3	10.17	10.15	-3	1,571	-0.19%
2019/09/16	3	10.30	0	0.00	10.25	3	1,562	0.19%
2019/09/12	7	10.28	8	10.30	10.30	-1	1,554	-0.06%
2019/09/11	5	10.20	10	10.20	10.25	-5	1,542	-0.32%
2019/09/09	11	10.10	55	10.10	10.05	-44	1,564	-2.81%
2019/09/05	2	10.25	0	0.00	10.10	2	1,534	0.13%
2019/09/03	5	10.00	1	10.10	10.10	4	1,483	0.27%
2019/09/02	5	10.00	0	0.00	9.97	5	1,454	0.34%
2019/08/29	63	9.97	0	0.00	9.96	63	1,426	4.42%
2019/08/27	5	9.92	2	9.92	9.91	3	1,407	0.21%
2019/08/23	6	9.78	2	9.67	9.84	4	1,393	0.29%
2019/08/22	3	9.81	0	0.00	9.80	3	1,375	0.22%
2019/08/21	16	9.96	3	9.90	9.85	13	1,371	0.95%
2019/08/19	10	9.99	0	0.00	9.98	10	1,324	0.75%
2019/08/16	43	10.00	0	0.00	9.98	43	1,282	3.35%
2019/08/15	0	0.00	8	9.99	9.98	-8	1,253	-0.64%
2019/08/14	7.2	10.05	11	10.10	10.15	-3.8	1,201	-0.32%
2019/08/13	1	10.15	5	9.97	10.15	-4	1,132	-0.35%
2019/08/12	145	9.76	12	9.93	9.99	133	1,072	12.40%	大買/鉅額交易
2019/08/07	6	9.60	0	0.00	9.53	6	912	0.66%
2019/08/05	0.1	9.70	0	0.00	9.76	0.1	885	0.01%
2019/08/02	5	9.82	5	9.73	9.85	0	860	0.00%
2019/08/01	3	9.63	0	0.00	9.76	3	805	0.37%
2019/07/31	0.2	9.45	0	0.00	9.45	0.2	726	0.03%
2019/07/30	0.3	9.45	0	0.00	9.51	0.3	708	0.04%
2019/07/29	0	0.00	1	9.24	9.24	-1	679	-0.15%
2019/07/24	0	0.00	2	9.22	9.21	-2	695	-0.29%
2019/07/22	2	9.25	0	0.00	9.25	2	702	0.28%
2019/07/15	0	0.00	2	9.17	9.24	-2	706	-0.28%
2019/07/11	1	9.28	0	0.00	9.29	1	699	0.14%
2019/07/08	0	0.00	35	9.17	9.20	-35	674	-5.19%
2019/07/05	2	9.18	0	0.00	9.19	2	673	0.30%
2019/07/03	34	9.48	0	0.00	9.46	34	669	5.08%
2019/07/01	1	9.49	25	9.50	9.49	-24	643	-3.73%
2019/06/28	1	9.40	0	0.00	9.45	1	630	0.16%
2019/06/18	2	9.25	30	9.33	9.38	-28	690	-4.05%
2019/06/12	3	9.00	0	0.00	9.03	3	624	0.48%
2019/06/11	0	0.00	5	9.06	9.05	-5	623	-0.80%
2019/06/10	5	9.12	0	0.00	9.11	5	615	0.81%
2019/06/05	0	0.00	1	9.18	9.15	-1	620	-0.16%
2019/05/15	1	8.90	0	0.00	8.90	1	690	0.14%
2019/05/07	5	9.00	0	0.00	9.00	5	663	0.75%
2019/05/06	14	8.99	0	0.00	9.00	14	658	2.13%
2019/04/30	0	0.00	6	9.06	9.07	-6	633	-0.95%
2019/04/29	0	0.00	5	9.21	9.12	-5	626	-0.80%
2019/04/26	0	0.00	5	9.24	9.21	-5	621	-0.80%
2019/04/25	2	9.23	0	0.00	9.24	2	622	0.32%
2019/04/24	3	9.26	0	0.00	9.26	3	628	0.48%
2019/04/22	0	0.00	12	9.36	9.31	-12	629	-1.91%
2019/04/19	8	9.19	0	0.00	9.22	8	622	1.28%
2019/04/16	2	9.28	12	9.25	9.25	-10	616	-1.62%
2019/04/08	0	9.34	0	0.00	9.39	0	629	0.00%
2019/04/01	0	0.00	2	9.49	9.46	-2	634	-0.32%
2019/03/29	2	9.70	11	9.70	9.68	-9	616	-1.46%
2019/03/26	0	0.00	4	9.52	9.49	-4	609	-0.66%
2019/03/21	3	9.60	0	0.00	9.63	3	585	0.51%
2019/03/19	5	9.38	0	0.00	9.39	5	565	0.88%
2019/03/18	5	9.31	0	0.00	9.38	5	566	0.88%
2019/03/11	7	9.35	0	0.00	9.35	7	573	1.22%
2019/03/08	10	9.41	0	0.00	9.40	10	574	1.74%
2019/03/07	0	0.00	6	9.51	9.48	-6	569	-1.05%
2019/03/04	21	9.52	10	9.56	9.59	11	568	1.93%
2019/02/27	1	9.21	0	0.00	9.22	1	514	0.19%
2019/02/26	1	9.20	1	9.15	9.20	0	514	0.00%
2019/02/25	1	9.13	0	0.00	9.13	1	505	0.20%
2019/02/21	1	9.16	0	0.00	9.15	1	499	0.20%
2019/02/18	4	9.05	0	0.00	9.06	4	493	0.81%
2019/02/14	0	0.00	29	9.06	9.04	-29	494	-5.87%
2019/02/11	3	9.01	0	0.00	9.03	3	494	0.61%
2019/01/24	2	9.07	0	0.00	9.09	2	498	0.40%
2019/01/17	4	9.09	2	9.06	9.05	2	566	0.35%
2019/01/04	0	0.00	11	8.80	8.73	-11	614	-1.79%
2018/12/24	3	8.97	0	0.00	8.98	3	697	0.43%
2018/12/19	2	9.00	0	0.00	9.00	2	741	0.27%
2018/11/22	1	9.09	0	0.00	9.03	1	1,055	0.09%
2018/11/21	1	9.09	0	0.00	9.08	1	1,084	0.09%
2018/11/15	0.1	9.01	0	0.00	9.01	0.1	1,387	0.01%
2018/10/31	1	8.64	1	8.78	8.75	0	1,529	0.00%
2018/10/29	1	8.47	0	0.00	8.45	1	1,538	0.06%
2018/10/25	1	8.87	0	0.00	8.50	1	1,542	0.06%
2018/10/23	0	0.00	4	8.95	8.98	-4	1,587	-0.25%
2018/10/22	0	0.00	2	8.95	9.01	-2	1,644	-0.12%
2018/10/17	0	0.00	1	9.24	9.18	-1	1,749	-0.06%
2018/10/12	0	0.00	3	9.22	9.24	-3	1,772	-0.17%
2018/10/11	3	9.10	0	0.00	9.06	3	1,758	0.17%
2018/09/21	0	0.00	1	10.05	10.10	-1	1,750	-0.06%
2018/09/17	2	10.10	0	0.00	10.10	2	1,812	0.11%
2018/09/14	3	10.10	0	0.00	10.15	3	1,851	0.16%
2018/09/11	5	10.00	2	10.05	10.05	3	1,940	0.15%
2018/09/07	0	0.00	2	10.28	10.15	-2	2,014	-0.10%
2018/09/03	0	0.00	1	10.70	10.55	-1	2,353	-0.04%
2018/08/29	1	10.40	0	0.00	10.40	1	2,352	0.04%
2018/08/27	0	0.00	31	10.67	10.55	-31	2,400	-1.29%
2018/08/24	3	10.57	1	10.50	10.60	2	2,493	0.08%
2018/08/23	35	10.32	5	10.44	10.55	30	2,439	1.23%
2018/08/22	0.9	10.10	8	10.05	10.10	-7.1	2,362	-0.30%
2018/08/21	340	9.99	0	0.00	9.96	340	2,383	14.27%	大買/鉅額交易
2018/08/15	1	10.00	1	9.99	10.00	0	2,470	0.00%
2018/08/14	373	10.00	0	0.00	10.10	373	2,496	14.94%	大買/鉅額交易
2018/08/13	7	10.02	10	10.00	9.97	-3	2,528	-0.12%
2018/08/09	2	10.15	0	0.00	10.20	2	2,623	0.08%
2018/07/31	10	10.30	1	10.25	10.20	9	2,935	0.31%
2018/07/30	1	10.05	10.6	10.00	10.05	-9.6	2,970	-0.32%
2018/07/27	10.1	10.65	373	10.65	10.65	-362.9	2,953	-12.29%	大賣/鉅額交易
2018/07/26	3	10.70	339	10.65	10.65	-336	2,966	-11.33%	大賣/鉅額交易
2018/07/24	1	10.50	0	0.00	10.50	1	3,138	0.03%
2018/07/20	6	10.30	0	0.00	10.25	6	3,558	0.17%
2018/07/18	0	0.00	5	10.35	10.35	-5	3,857	-0.13%
2018/07/17	10	10.30	0	0.00	10.30	10	3,916	0.26%
2018/07/16	0	0.00	5	10.50	10.25	-5	4,031	-0.12%
2018/07/13	0	0.00	3	10.40	10.40	-3	4,108	-0.07%
2018/07/12	1	10.15	0	0.00	10.15	1	4,392	0.02%
2018/07/10	0	0.00	1	10.10	10.10	-1	4,915	-0.02%
2018/07/09	1	9.96	0	0.00	9.99	1	5,116	0.02%
2018/07/06	3	9.99	1	10.00	9.96	2	5,309	0.04%
2018/07/04	1	10.20	30	10.25	10.15	-29	6,028	-0.48%
2018/07/03	2	10.20	0	0.00	10.20	2	6,625	0.03%
2018/06/28	1	10.45	0	0.00	10.45	1	9,090	0.01%
2018/06/26	0	0.00	2	10.70	10.50	-2	9,647	-0.02%
2018/06/25	3	10.73	0	0.00	10.80	3	9,640	0.03%
2018/06/22	1	10.85	3	10.90	10.85	-2	9,714	-0.02%
2018/06/19	1	11.20	0	0.00	11.15	1	9,732	0.01%
2018/06/15	1	11.15	20	11.15	11.20	-19	9,700	-0.20%
2018/06/14	2	11.40	0	0.00	11.15	2	9,690	0.02%
2018/06/12	0	0.00	3	11.10	11.25	-3	9,525	-0.03%
2018/06/08	3	11.00	0	0.00	10.95	3	9,617	0.03%
2018/06/05	0	0.00	1	11.05	11.05	-1	9,553	-0.01%
2018/06/04	0	0.00	5	11.15	11.05	-5	9,525	-0.05%
2018/06/01	5	11.25	0	0.00	11.15	5	9,475	0.05%
2018/05/31	0	0.00	3	10.92	10.85	-3	9,308	-0.03%
2018/05/29	2	10.83	1	10.90	10.80	1	9,252	0.01%
2018/05/25	0	0.00	4	10.93	10.90	-4	9,262	-0.04%
2018/05/24	2	11.03	20	11.00	10.95	-18	9,252	-0.19%
2018/05/23	0	0.00	2	10.85	10.85	-2	9,209	-0.02%
2018/05/21	2	10.90	0	0.00	11.00	2	9,159	0.02%
2018/05/18	3	11.15	6	11.02	10.85	-3	9,119	-0.03%
2018/05/17	0	0.00	6	10.80	10.80	-6	9,018	-0.07%
2018/05/14	4	10.85	3	10.90	10.90	1	8,997	0.01%
2018/05/11	2	11.00	0	0.00	10.90	2	8,946	0.02%
2018/05/10	10	10.90	3	11.00	10.90	7	8,910	0.08%
2018/05/09	3	11.12	1	11.15	11.05	2	8,852	0.02%
2018/05/08	200	10.90	0	0.00	10.85	200	8,773	2.28%	大買/鉅額交易
2018/05/07	4	10.93	0	0.00	10.90	4	8,755	0.05%
2018/05/03	0	0.00	1	10.90	11.00	-1	8,689	-0.01%
2018/05/02	8	11.15	211	11.02	11.10	-203	8,659	-2.34%	大賣/鉅額交易
2018/04/30	16	12.33	58	12.20	12.15	-42	8,483	-0.50%
2018/04/27	28	12.05	2	12.25	12.00	26	8,504	0.31%
2018/04/26	11	12.37	38	12.44	11.85	-27	8,423	-0.32%
2018/04/25	22	12.03	6	12.23	12.30	16	8,080	0.20%
2018/04/24	33	11.37	18	11.45	11.20	15	7,880	0.19%
2018/04/23	16	11.93	3	11.90	11.90	13	7,809	0.17%
2018/04/20	3	12.27	0	0.00	12.15	3	7,768	0.04%
2018/04/19	1	12.50	25	12.56	12.45	-24	7,673	-0.31%
2018/04/18	48	12.66	52	12.66	12.35	-4	7,623	-0.05%
2018/04/17	86	12.59	59	12.58	12.60	27	7,368	0.37%
2018/04/16	12	11.95	12	11.93	11.95	0	7,029	0.00%
2018/04/13	25	12.00	8	12.12	11.90	17	6,955	0.24%
2018/04/12	33	12.96	36	12.80	12.45	-3	6,994	-0.04%
2018/04/11	4	12.78	14	12.79	13.00	-10	6,810	-0.15%
2018/04/10	25	12.83	27	13.10	12.50	-2	6,590	-0.03%
2018/04/09	46	14.14	34	14.21	13.85	12	6,116	0.20%
2018/04/03	57	13.78	58	13.91	14.30	-1	5,598	-0.02%
2018/04/02	147	13.98	170	13.85	13.80	-23	5,013	-0.46%	大買/大賣/
2018/03/31	11	12.85	1	12.85	12.85	10	3,455	0.29%
2018/03/30	119	11.57	62	11.53	11.70	57	3,372	1.69%	大買/
2018/03/29	3	10.60	3	10.45	10.65	0	2,960	0.00%
2018/03/28	8	10.40	7	10.40	10.40	1	2,865	0.03%
2018/03/27	4	10.45	0	0.00	10.40	4	2,828	0.14%
2018/03/26	1	10.35	0	0.00	10.25	1	2,712	0.04%
2018/03/23	6	10.20	0	0.00	10.35	6	2,693	0.22%
2018/03/22	1	10.45	0	0.00	10.35	1	2,660	0.04%
2018/03/21	1	10.30	0	0.00	10.30	1	2,593	0.04%
2018/03/20	4	10.30	0	0.00	10.30	4	2,580	0.16%
2018/03/19	0	0.00	5	10.40	10.40	-5	2,540	-0.20%
2018/03/16	1	10.35	0	0.00	10.30	1	2,447	0.04%
2018/03/15	20	10.42	15	10.45	10.35	5	2,400	0.21%
2018/03/14	0	0.00	14	10.26	10.35	-14	2,271	-0.62%
2018/03/13	31	10.02	25	10.15	10.10	6	2,181	0.28%
2018/03/12	18	9.97	0	0.00	9.96	18	2,123	0.85%
2018/03/09	1	9.90	3	9.98	9.95	-2	2,123	-0.09%
2018/03/08	0	0.00	1	9.92	9.90	-1	2,124	-0.05%
2018/03/07	5	9.99	0	0.00	9.89	5	2,123	0.24%
2018/03/02	0	9.96	0	0.00	10.00	0	2,115	0.00%
2018/03/01	10	10.05	3	10.07	10.00	7	2,098	0.33%
2018/02/27	2	9.84	0	0.00	9.78	2	2,036	0.10%
2018/02/26	2	9.77	4	9.80	9.84	-2	2,030	-0.10%
2018/02/23	0	0.00	1	9.66	9.67	-1	2,028	-0.05%
2018/02/22	4	9.62	1	9.60	9.61	3	2,028	0.15%
2018/02/21	0	0.00	13	9.53	9.52	-13	2,029	-0.64%
2018/02/09	12	9.22	2	9.36	9.31	10	2,028	0.49%
2018/02/08	2	9.49	1	9.48	9.48	1	2,013	0.05%
2018/02/07	0	0.00	20	9.60	9.53	-20	2,008	-1.00%
2018/02/06	26	9.41	7	9.58	9.45	19	2,000	0.95%
2018/02/05	3	9.89	2	9.89	9.90	1	1,978	0.05%
2018/02/02	1	9.96	0	0.00	10.00	1	1,965	0.05%
2018/02/01	2	10.00	0	0.00	9.98	2	1,961	0.10%
2018/01/31	4	9.98	0	0.00	10.00	4	1,955	0.20%
2018/01/30	1	10.00	0	0.00	10.05	1	1,941	0.05%
2018/01/26	0	0.00	45	10.17	10.20	-45	1,898	-2.37%
2018/01/25	25	10.28	25	10.25	10.15	0	1,892	0.00%
2018/01/24	2	10.20	1	10.20	10.20	1	1,846	0.05%
2018/01/23	15	10.17	5	10.33	10.30	10	1,824	0.55%
2018/01/22	10	10.10	0	0.00	10.05	10	1,736	0.58%
2018/01/18	0	0.00	2	10.20	10.20	-2	1,718	-0.12%
2018/01/17	0	0.00	1	10.10	10.15	-1	1,704	-0.06%
2018/01/16	1	10.20	0	0.00	10.20	1	1,671	0.06%
2018/01/12	1	10.25	7	10.26	10.25	-6	1,639	-0.37%
2018/01/11	22	10.25	0	0.00	10.25	22	1,612	1.36%
2018/01/10	3	10.27	0	0.00	10.35	3	1,682	0.18%
2018/01/09	47	10.23	13	10.33	10.25	34	1,628	2.09%
2018/01/08	64	10.33	59	10.35	10.30	5	1,562	0.32%
2018/01/05	2	9.85	0	0.00	9.86	2	1,316	0.15%
2018/01/04	13	9.89	2	9.90	9.85	11	1,296	0.85%
2018/01/03	0	0.00	8	9.96	9.92	-8	1,260	-0.63%
2018/01/02	8	10.01	0	0.00	10.00	8	1,197	0.67%