力麒 (5512)-玉山-城中券商分點個股進出

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(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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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	9.3	14.22	3	14.23	14.35	6.3	13,741	0.05%
2024/05/02	5	13.66	99	13.93	14.35	-94	12,755	-0.74%
2024/04/30	18	13.16	10	13.14	13.05	8	11,413	0.07%
2024/04/29	120	13.51	15	13.70	13.55	105	11,145	0.94%	大買/鉅額交易
2024/04/26	4	13.30	90	13.07	13.35	-86	10,644	-0.81%
2024/04/25	19	13.11	20.1	13.08	13.05	-1.1	10,259	-0.01%
2024/04/24	8	12.69	8	12.81	12.80	0	9,884	0.00%
2024/04/23	33	12.68	39	13.09	12.65	-6	9,504	-0.06%
2024/04/22	169	13.61	54	13.21	12.90	115	8,789	1.31%	大買/鉅額交易
2024/04/19	222	13.86	121	13.84	13.75	101	7,166	1.41%	大買/大賣/鉅額交易
2024/04/18	8	12.77	30	12.97	13.00	-22	5,000	-0.44%
2024/04/17	1	11.60	25	11.43	11.85	-24	3,944	-0.61%
2024/04/16	15.1	10.87	0	0.00	10.80	15.1	3,635	0.42%
2024/04/15	0	11.25	10	11.28	11.10	-10	3,530	-0.28%
2024/04/12	6	10.96	5	11.00	11.05	1	3,331	0.03%
2024/04/11	11	10.71	4	10.70	10.75	7	3,139	0.22%
2024/04/10	8	11.08	26	11.02	10.95	-18	3,025	-0.59%
2024/04/08	0	0.00	18	10.57	10.60	-18	2,739	-0.66%
2024/04/03	6	10.35	10	10.35	10.40	-4	2,688	-0.15%
2024/04/01	0	0.00	5	10.55	10.55	-5	2,627	-0.19%
2024/03/29	17	10.53	14.6	10.59	10.50	2.4	2,592	0.09%
2024/03/28	0	10.50	20	10.59	10.55	-20	2,467	-0.81%
2024/03/27	0	10.15	11	10.19	10.25	-11	2,255	-0.49%
2024/03/26	1	9.95	0	0.00	10.00	1	2,220	0.05%
2024/03/25	5	10.00	0	0.00	10.00	5	2,206	0.23%
2024/03/22	2	10.20	16	10.11	10.10	-14	2,204	-0.63%
2024/03/21	12	9.86	0	0.00	9.91	12	2,152	0.56%
2024/03/20	5	9.80	5	9.79	9.80	0	2,217	0.00%
2024/03/19	0	0.00	5	10.00	9.85	-5	2,241	-0.22%
2024/03/13	0	0.00	2	9.92	9.91	-2	2,306	-0.09%
2024/03/12	0	0.00	10	10.03	10.05	-10	2,419	-0.41%
2024/03/11	0	0.00	20	9.99	10.00	-20	2,420	-0.83%
2024/03/08	18	9.93	20	10.13	9.88	-2	2,414	-0.08%
2024/03/07	16	10.07	0	0.00	10.05	16	2,398	0.67%
2024/03/05	5	10.10	0	0.00	10.10	5	2,363	0.21%
2024/03/04	10	10.20	0	0.00	10.20	10	2,353	0.42%
2024/03/01	5	10.30	100	10.40	10.30	-95	2,337	-4.06%
2024/02/29	0	0.00	20	10.48	10.45	-20	2,311	-0.87%
2024/02/27	5	10.35	22	10.28	10.20	-17	2,204	-0.77%
2024/02/26	0	0.00	5	10.25	10.15	-5	2,200	-0.23%
2024/02/23	11	10.20	5	10.20	10.10	6	2,282	0.26%
2024/02/22	2	10.30	45	10.32	10.25	-43	2,258	-1.90%
2024/02/20	5	10.20	57	10.44	10.20	-52	2,326	-2.24%
2024/02/19	100	10.20	20	10.15	10.20	80	2,470	3.24%
2024/02/16	0	0.00	19	9.89	9.90	-19	2,333	-0.81%
2024/02/15	0	0.00	5	9.82	9.84	-5	2,294	-0.22%
2024/02/05	0	0.00	5	9.70	9.60	-5	2,258	-0.22%
2024/02/02	11	9.69	20	9.66	9.66	-9	2,243	-0.40%
2024/02/01	24	9.92	34	9.77	9.90	-10	2,203	-0.45%
2024/01/31	0	9.46	0	0.00	9.40	0	2,007	0.00%
2024/01/22	20	9.31	0	0.00	9.32	20	2,047	0.98%
2024/01/16	5	9.50	0	0.00	9.55	5	2,066	0.24%
2024/01/15	0	0.00	10	9.66	9.60	-10	2,064	-0.48%
2024/01/12	10	9.57	0	0.00	9.60	10	2,069	0.48%
2024/01/11	5	9.60	0	0.00	9.67	5	2,063	0.24%
2023/12/28	5	9.75	0	0.00	9.74	5	2,090	0.24%
2023/12/25	5	9.85	0	0.00	9.84	5	2,086	0.24%
2023/12/22	7	9.93	2	9.92	9.92	5	2,078	0.24%
2023/12/21	0.1	9.97	8	9.99	9.99	-8	2,060	-0.39%
2023/12/20	0	0.00	5	9.90	9.90	-5	2,041	-0.24%
2023/12/19	10	9.83	13	9.82	9.81	-3	2,037	-0.15%
2023/12/18	0	0.00	29	10.02	10.00	-29	2,004	-1.45%
2023/12/15	0	0.00	11	10.01	9.97	-11	1,952	-0.56%
2023/12/13	5	9.86	1	9.87	9.79	4	1,841	0.22%
2023/12/12	5	9.80	8	9.74	9.75	-3	1,805	-0.17%
2023/12/11	25	9.75	5	9.90	9.90	20	1,803	1.11%
2023/12/07	0	0.00	5	9.90	9.88	-5	1,762	-0.28%
2023/12/05	0	9.89	14	9.80	9.78	-14	1,688	-0.83%
2023/12/04	0	0.00	5	9.85	9.83	-5	1,693	-0.30%
2023/11/29	1	9.77	0	0.00	9.71	1	1,697	0.06%
2023/11/27	1	9.78	0	0.00	9.73	1	1,684	0.06%
2023/11/24	13	9.78	0	9.84	9.76	13	1,667	0.78%
2023/11/23	0	0.00	25	9.84	9.82	-25	1,638	-1.53%
2023/11/22	20	9.83	10	9.83	9.71	10	1,558	0.64%
2023/11/21	0	0.00	10	9.60	9.60	-10	1,454	-0.69%
2023/11/17	10	9.72	25	9.70	9.68	-15	1,393	-1.08%
2023/11/16	10	9.57	16	9.39	9.58	-6	1,277	-0.47%
2023/11/15	0	0.00	5	9.10	9.12	-5	1,026	-0.49%
2023/11/10	0	0.00	1	8.99	8.97	-1	1,010	-0.10%
2023/11/09	0	0.00	5	8.99	8.98	-5	1,017	-0.49%
2023/11/07	0	0.00	4	9.01	9.04	-4	1,057	-0.38%
2023/11/02	0	0.00	1	8.96	8.92	-1	1,068	-0.09%
2023/11/01	8	8.86	0	0.00	8.85	8	1,066	0.75%
2023/10/30	2	8.97	0	0.00	8.94	2	1,072	0.19%
2023/10/27	3	8.94	0	0.00	8.95	3	1,085	0.28%
2023/10/26	0	8.89	1	8.98	8.86	-1	1,102	-0.09%
2023/10/25	0	0.00	1	9.04	9.01	-1	1,094	-0.09%
2023/10/23	5	8.93	0	0.00	8.94	5	1,129	0.44%
2023/10/20	1	8.88	0	0.00	8.88	1	1,145	0.09%
2023/10/17	5	9.00	0	0.00	8.98	5	1,147	0.44%
2023/10/16	1	9.12	0	0.00	9.11	1	1,149	0.09%
2023/10/13	5	9.15	0	0.00	9.19	5	1,186	0.42%
2023/10/05	0	0.00	0	9.38	9.35	0	1,215	0.00%
2023/10/04	10	9.28	0	0.00	9.35	10	1,234	0.81%
2023/10/02	5	9.26	2	9.28	9.32	3	1,270	0.24%
2023/09/21	15	9.29	0	0.00	9.34	15	1,436	1.04%
2023/09/20	30	9.32	0	0.00	9.33	30	1,459	2.06%
2023/09/19	10	9.33	0	0.00	9.37	10	1,533	0.65%
2023/09/13	5	9.32	0	0.00	9.35	5	2,018	0.25%
2023/09/12	26	9.34	0	0.00	9.33	26	2,144	1.21%
2023/09/11	0	0.00	6	9.37	9.41	-6	2,166	-0.28%
2023/09/07	20	9.29	0	0.00	9.30	20	2,211	0.90%
2023/09/06	1	9.25	0	0.00	9.22	1	2,261	0.04%
2023/08/28	5	9.25	5	9.45	9.17	0	2,832	0.00%
2023/08/25	0	0.00	13	9.30	9.30	-13	2,962	-0.44%
2023/08/24	0.1	9.06	5	9.15	9.09	-4.9	2,970	-0.16%
2023/08/18	0	0.00	6	9.11	9.07	-6	3,575	-0.17%
2023/08/11	5	9.27	12	9.27	9.24	-7	3,714	-0.19%
2023/08/10	0	0.00	2	9.38	9.38	-2	3,705	-0.05%
2023/08/09	1	9.48	0	0.00	9.50	1	3,689	0.03%
2023/08/08	0	0.00	10	9.60	9.55	-10	3,686	-0.27%
2023/08/07	2	9.59	0	0.00	9.61	2	3,715	0.05%
2023/08/04	0	0.00	2	9.63	9.61	-2	3,716	-0.05%
2023/07/28	19	9.70	5	9.75	9.64	14	3,712	0.38%
2023/07/27	1	9.70	0	0.00	9.68	1	3,704	0.03%
2023/07/26	3	9.48	0	0.00	9.62	3	3,707	0.08%
2023/07/19	0	0.00	10	9.60	9.53	-10	3,672	-0.27%
2023/07/18	12	9.64	0	0.00	9.59	12	3,708	0.32%
2023/07/17	20	9.77	5	9.71	9.73	15	3,711	0.40%
2023/07/13	0	0.00	10	9.75	9.74	-10	3,890	-0.26%
2023/07/11	6	9.94	5	9.96	9.91	1	3,941	0.03%
2023/07/10	1	9.70	0	0.00	9.72	1	4,005	0.02%
2023/07/07	34	9.68	0	0.00	9.66	34	4,020	0.85%
2023/07/06	13	9.94	0	0.00	9.85	13	4,006	0.32%
2023/07/04	9	10.08	0	0.00	10.05	9	3,960	0.23%
2023/07/03	14	10.18	0	0.00	10.20	14	3,937	0.36%
2023/06/28	6	10.10	0	0.00	10.10	6	3,908	0.15%
2023/06/27	17	10.08	0	0.00	10.05	17	3,920	0.43%
2023/06/26	14	10.30	0	0.00	10.25	14	3,880	0.36%
2023/06/21	10	10.53	3	10.50	10.50	7	3,865	0.18%
2023/06/20	0	0.00	17	10.62	10.45	-17	3,767	-0.45%
2023/06/19	19	10.41	16	10.55	10.40	3	3,568	0.08%
2023/06/16	18	10.24	24	10.49	10.45	-6	3,609	-0.17%
2023/06/15	9	10.25	6	10.38	10.25	3	3,738	0.08%
2023/06/14	5	10.34	23	10.39	10.30	-18	3,745	-0.48%
2023/06/13	20	10.15	5	10.25	10.20	15	3,743	0.40%
2023/06/12	16	10.19	6	10.28	10.20	10	3,758	0.27%
2023/06/09	34	10.36	0	0.00	10.35	34	3,779	0.90%
2023/06/08	7	10.29	35	10.51	10.50	-28	3,748	-0.75%
2023/06/07	0	0.00	8	10.14	10.15	-8	3,489	-0.23%
2023/06/06	8	10.10	7	10.19	10.10	1	3,566	0.03%
2023/06/05	0	0.00	5	10.10	10.10	-5	3,642	-0.14%
2023/06/02	15	10.07	0	0.00	10.05	15	3,830	0.39%
2023/06/01	12	10.12	0	0.00	10.15	12	3,902	0.31%
2023/05/31	5	10.26	36	10.25	10.20	-31	4,016	-0.77%
2023/05/29	10	9.98	0	0.00	9.93	10	4,352	0.23%
2023/05/26	15	10.15	10	10.25	10.05	5	5,143	0.10%
2023/05/25	31	10.10	0	0.00	10.15	31	5,922	0.52%
2023/05/24	24	10.26	38	10.27	10.35	-14	6,282	-0.22%
2023/05/23	15	10.00	20	10.21	9.95	-5	6,127	-0.08%
2023/05/19	5	9.81	5.1	9.80	9.74	-0.1	6,232	0.00%
2023/05/18	0.1	9.68	11.1	9.73	9.74	-11	6,215	-0.18%
2023/05/17	0.1	9.50	1	9.60	9.62	-0.9	6,258	-0.01%
2023/05/16	1	9.51	5	9.55	9.51	-4	6,276	-0.06%
2023/05/12	5	9.40	0	0.00	9.45	5	6,262	0.08%
2023/05/10	1	9.64	0	0.00	9.63	1	6,219	0.02%
2023/05/09	6	9.61	0	0.00	9.58	6	6,209	0.10%
2023/05/08	5	9.60	0	0.00	9.73	5	6,194	0.08%
2023/05/05	0	0.00	38	9.69	9.69	-38	6,170	-0.62%
2023/05/04	5	9.55	0	0.00	9.55	5	6,154	0.08%
2023/05/03	28.1	9.60	0	0.00	9.59	28.1	6,144	0.46%
2023/05/02	0	0.00	6	9.68	9.68	-6	6,134	-0.10%
2023/04/28	1	9.59	0	0.00	9.58	1	6,118	0.02%
2023/04/27	5	9.55	0	0.00	9.57	5	6,106	0.08%
2023/04/25	1	9.68	0	0.00	9.56	1	6,074	0.02%
2023/04/24	6	9.75	0	0.00	9.75	6	6,048	0.10%
2023/04/21	5	9.85	0	0.00	9.69	5	6,035	0.08%
2023/04/20	30	10.00	0	0.00	9.98	30	5,979	0.50%
2023/04/19	1	10.10	13	10.17	10.15	-12	5,925	-0.20%
2023/04/18	20	10.02	32	10.05	10.00	-12	5,743	-0.21%
2023/04/17	2	10.05	7	10.19	10.10	-5	5,700	-0.09%
2023/04/14	7	10.05	0	0.00	10.05	7	5,650	0.12%
2023/04/13	2	10.15	30	10.14	10.15	-28	5,600	-0.50%
2023/04/11	3	9.89	5	9.90	9.90	-2	5,458	-0.04%
2023/04/10	1	9.82	0	0.00	9.84	1	5,471	0.02%
2023/04/07	0	9.85	0	0.00	9.76	0	5,453	0.00%
2023/04/06	6	9.81	0	0.00	9.80	6	5,423	0.11%
2023/03/31	2	9.89	0	0.00	9.89	2	5,400	0.04%
2023/03/30	0	0.00	6	9.92	9.91	-6	5,373	-0.11%
2023/03/29	5	9.96	0	0.00	9.95	5	5,361	0.09%
2023/03/28	13	9.94	0	0.00	9.85	13	5,343	0.24%
2023/03/27	6	10.00	0	0.00	9.98	6	5,301	0.11%
2023/03/24	10	10.08	0	0.00	10.10	10	5,269	0.19%
2023/03/23	15	10.22	0	0.00	10.20	15	5,244	0.29%
2023/03/22	0	10.55	0	0.00	10.40	0	5,189	0.00%
2023/03/21	4	10.38	10	10.32	10.35	-6	5,135	-0.12%
2023/03/20	26	10.35	69	10.28	10.40	-43	5,017	-0.86%
2023/03/17	0	0.00	10	9.73	9.64	-10	4,750	-0.21%
2023/03/16	22	9.62	0	0.00	9.47	22	4,702	0.47%
2023/03/15	19	9.85	0	0.00	9.82	19	4,627	0.41%
2023/03/14	8	9.94	3	9.95	9.90	5	4,565	0.11%
2023/03/13	12	10.13	25	10.10	10.20	-13	4,471	-0.29%
2023/03/10	9	10.46	13	10.48	10.45	-4	4,378	-0.09%
2023/03/09	15	10.74	2	10.65	10.65	13	4,256	0.31%
2023/03/08	11	10.88	2	10.93	10.85	9	4,158	0.22%
2023/03/07	7	11.01	6	11.15	10.95	1	4,046	0.02%
2023/03/06	6	10.84	5.1	11.10	10.80	1	3,825	0.02%
2023/03/03	17	10.89	2	10.95	10.95	15	3,711	0.40%
2023/03/02	8	11.16	19	11.15	11.00	-11	3,554	-0.31%
2023/03/01	18	10.88	22.3	10.98	10.80	-4.3	3,262	-0.13%
2023/02/24	76.3	11.12	13	11.26	11.15	63.3	3,035	2.09%
2023/02/23	21	11.23	49	11.26	11.35	-28	2,178	-1.29%
2023/02/22	32	9.83	112	10.04	10.35	-80	1,242	-6.44%	大賣/
2023/02/21	30	9.68	42	9.62	9.58	-12	792	-1.52%
2023/02/20	1	9.15	54	9.38	9.85	-53	625	-8.48%
2023/02/16	0	0.00	5	8.95	8.91	-5	379	-1.32%
2023/02/15	1	9.00	11	8.97	8.97	-10	368	-2.72%
2023/02/13	0	8.65	0	0.00	8.64	0	266	0.01%
2023/02/08	0	0.00	10	8.64	8.65	-10	263	-3.79%
2023/02/03	0	0.00	10	8.58	8.57	-10	259	-3.85%
2023/01/05	0	8.65	0	0.00	8.60	0	292	0.01%
2022/12/28	7	8.87	7	8.77	8.70	0	359	0.00%
2022/12/20	5	8.55	0	0.00	8.52	5	329	1.52%
2022/12/19	5	8.65	0	0.00	8.62	5	332	1.50%
2022/12/15	0	0.00	5	8.71	8.74	-5	326	-1.53%
2022/12/01	0	0.00	3	8.60	8.57	-3	355	-0.84%
2022/11/24	0	0.00	0	8.32	8.35	0	386	0.00%
2022/11/18	0	8.30	0	0.00	8.29	0	409	0.00%
2022/11/03	1	8.24	0	0.00	8.23	1	459	0.22%
2022/11/02	2	8.23	0	0.00	8.27	2	460	0.43%
2022/10/25	6	8.30	0	0.00	8.26	6	463	1.29%
2022/10/20	5	8.30	0	0.00	8.34	5	463	1.08%
2022/10/19	0	0.00	3	8.40	8.36	-3	456	-0.66%
2022/10/12	5	8.73	0	0.00	8.65	5	450	1.11%
2022/10/03	1	8.36	0	0.00	8.49	1	390	0.26%
2022/09/23	5	8.81	4	8.73	8.75	1	403	0.25%
2022/09/19	5	8.85	0	0.00	8.83	5	422	1.18%
2022/09/13	0	0.00	0	8.96	8.88	0	424	0.00%
2022/09/07	0	0.00	0	8.84	8.80	0	429	0.00%
2022/09/06	0	9.11	0	0.00	9.09	0	423	0.00%
2022/09/05	0	0.00	0	9.14	9.12	0	411	0.00%
2022/08/30	1	9.15	0	0.00	9.15	1	387	0.26%
2022/08/24	5	9.14	5	9.15	9.14	0	367	0.00%
2022/08/19	5	9.12	0	0.00	9.08	5	355	1.41%
2022/08/18	0	0.00	1	9.09	9.08	-1	348	-0.29%
2022/08/17	1	9.11	10	9.04	9.04	-9	346	-2.60%
2022/08/16	0	0.00	5	8.97	8.97	-5	338	-1.48%
2022/08/15	0	0.00	5	8.95	8.93	-5	334	-1.50%
2022/08/11	0	0.00	2	8.74	8.80	-2	326	-0.61%
2022/08/09	3	8.65	0	0.00	8.68	3	327	0.92%
2022/08/04	1	8.65	0	0.00	8.66	1	343	0.29%
2022/08/02	1	8.75	0	0.00	8.77	1	344	0.29%
2022/07/28	0	0.00	5	8.80	8.77	-5	369	-1.35%
2022/07/21	0	0.00	5	8.65	8.70	-5	392	-1.28%
2022/07/11	5	8.45	0	0.00	8.48	5	416	1.20%
2022/06/22	0	0.00	2	8.58	8.59	-2	422	-0.47%
2022/06/14	0	0.00	0.1	8.81	8.78	-0.1	440	-0.01%
2022/06/13	0	0.00	49	8.83	8.80	-49	434	-11.27%
2022/06/10	0	8.93	0	0.00	8.87	0	434	0.00%
2022/06/09	0	8.97	0	0.00	8.87	0	435	0.00%
2022/06/08	1	8.88	0	0.00	8.89	1	437	0.23%
2022/06/07	0	8.96	0.3	8.93	8.92	-0.3	440	-0.06%
2022/06/06	0	8.97	0	0.00	8.93	0	444	0.00%
2022/06/02	0	9.00	0	0.00	8.91	0	450	0.00%
2022/06/01	0	8.91	0	0.00	8.90	0	456	0.00%
2022/05/31	0	9.00	0	0.00	8.91	0	457	0.00%
2022/05/30	0	9.45	0	0.00	8.93	0	456	0.00%
2022/05/27	0	8.93	0	0.00	8.89	0	454	0.00%
2022/05/24	0	8.97	0	0.00	8.85	0	457	0.00%
2022/05/23	0	9.03	0	0.00	8.87	0	458	0.01%
2022/05/20	0	8.89	0	0.00	8.85	0	462	0.01%
2022/05/19	0.1	8.83	0	0.00	8.80	0.1	463	0.01%
2022/05/18	0.1	8.98	0.1	9.20	8.85	0	467	-0.01%
2022/05/17	0	8.83	0	0.00	8.80	0	467	0.00%
2022/05/16	0.1	8.76	0	0.00	8.75	0.1	465	0.02%
2022/05/13	0	8.75	0	0.00	8.73	0	465	0.00%
2022/05/11	0	0.00	4	8.91	8.90	-4	452	-0.88%
2022/05/09	6	8.94	0	0.00	8.86	6	446	1.34%
2022/05/04	5	9.05	0	0.00	9.05	5	429	1.16%
2022/04/25	0	9.36	0	0.00	9.23	0	426	0.00%
2022/04/11	0	9.49	0	0.00	9.45	0	411	0.00%
2022/04/07	1	9.45	0	0.00	9.40	1	431	0.23%
2022/03/30	0	9.35	0	0.00	9.29	0	433	0.00%
2022/03/25	0	0.00	5	9.36	9.35	-5	446	-1.12%
2022/03/23	0	0.00	10	9.28	9.30	-10	440	-2.27%
2022/03/22	0	0.00	5	9.20	9.19	-5	430	-1.16%
2022/03/17	12	9.06	0	0.00	9.05	12	430	2.79%
2022/03/09	0	9.80	0	0.00	9.00	0	435	0.00%
2022/03/08	1	8.98	0	0.00	8.98	1	440	0.23%
2022/03/07	6	9.05	0	0.00	9.02	6	436	1.38%
2022/03/04	0	9.30	3	9.17	9.17	-3	432	-0.69%
2022/02/24	5	9.20	0	0.00	9.15	5	467	1.07%
2022/02/14	10	9.30	0	0.00	9.28	10	533	1.88%
2022/02/08	0	0.00	10	9.40	9.38	-10	549	-1.82%
2022/01/24	0	0.00	1	9.19	9.23	-1	552	-0.18%
2022/01/17	10	9.32	10	9.33	9.32	0	564	0.00%
2022/01/14	1	9.33	0	0.00	9.34	1	565	0.18%
2022/01/13	0	0.00	10	9.39	9.37	-10	566	-1.76%
2022/01/04	1	9.49	0	0.00	9.43	1	550	0.18%
2021/12/29	0	0.00	10	9.46	9.46	-10	534	-1.87%
2021/12/20	4	9.28	0	9.33	9.28	4	530	0.75%
2021/12/17	0	0.00	0	9.33	9.30	0	527	0.00%
2021/12/09	1	9.37	0	0.00	9.39	1	531	0.19%
2021/12/08	0	0.00	5	9.45	9.40	-5	539	-0.93%
2021/12/03	3	9.27	0	0.00	9.31	3	551	0.54%
2021/12/02	10	9.30	0	0.00	9.35	10	548	1.82%
2021/11/26	20	9.38	0	0.00	9.37	20	555	3.60%
2021/11/24	10	9.42	0	0.00	9.48	10	560	1.79%
2021/11/23	10	9.50	0	0.00	9.48	10	553	1.81%
2021/11/22	0	0.00	10	9.60	9.59	-10	548	-1.82%
2021/11/19	0	0.00	10	9.45	9.50	-10	537	-1.86%
2021/11/17	0	0.00	10	9.31	9.31	-10	503	-1.98%
2021/10/28	20	9.20	0	0.00	9.20	20	625	3.19%
2021/10/26	10	9.00	0	0.00	9.05	10	621	1.61%
2021/10/21	0	0.00	10	9.05	9.03	-10	647	-1.54%
2021/10/19	10	9.00	0	0.00	9.02	10	659	1.52%
2021/10/14	0	0.00	5	8.97	9.00	-5	699	-0.71%
2021/10/12	0	0.00	0.2	9.04	9.00	-0.2	722	-0.02%
2021/10/07	10	8.92	0	0.00	8.94	10	746	1.34%
2021/10/04	5	8.94	0	0.00	8.88	5	795	0.63%
2021/09/29	5	9.04	0	0.00	9.01	5	807	0.62%
2021/09/28	1	9.02	1	9.04	9.06	0	806	0.00%
2021/09/24	10	9.00	0	0.00	8.99	10	846	1.18%
2021/09/16	1	9.01	0	0.00	9.04	1	895	0.11%
2021/09/10	0.1	9.25	0	0.00	9.25	0.1	956	0.01%
2021/09/09	0	9.29	0	0.00	9.20	0	960	0.00%
2021/09/08	0	9.28	0	0.00	9.20	0	960	0.00%
2021/09/07	0	9.31	0	0.00	9.24	0	970	0.00%
2021/09/02	0	9.37	0	0.00	9.27	0	985	0.00%
2021/08/24	2	8.92	0	0.00	8.92	2	1,073	0.19%
2021/08/20	0	0.00	2	8.72	8.71	-2	1,107	-0.18%
2021/08/17	2	9.00	0	0.00	8.94	2	1,115	0.18%
2021/08/16	1	9.17	0	0.00	9.11	1	1,108	0.09%
2021/08/13	1	9.25	0	0.00	9.21	1	1,133	0.09%
2021/08/06	11	9.26	0	0.00	9.33	11	1,422	0.77%
2021/07/28	1	9.38	10	9.40	9.41	-9	2,077	-0.43%
2021/07/26	0	9.48	0	0.00	9.50	0	2,332	0.00%
2021/07/23	0	0.00	12	9.51	9.51	-12	2,446	-0.49%
2021/07/15	10	9.39	0	0.00	9.45	10	3,829	0.26%
2021/07/13	10	9.47	0	0.00	9.46	10	4,160	0.24%
2021/07/07	1	9.62	1	9.60	9.56	0	4,464	0.00%
2021/07/06	1	9.61	0	0.00	9.58	1	4,510	0.02%
2021/07/05	4	9.60	0	0.00	9.61	4	4,519	0.09%
2021/07/01	0	0.00	10	9.62	9.57	-10	4,561	-0.22%
2021/06/30	10	9.54	0	0.00	9.54	10	4,552	0.22%
2021/06/24	0	0.00	5	9.67	9.66	-5	4,619	-0.11%
2021/06/23	0	0.00	1	9.51	9.50	-1	4,616	-0.02%
2021/06/15	1	9.57	0	0.00	9.57	1	4,846	0.02%
2021/06/11	0	9.60	0	0.00	9.61	0	4,879	0.00%
2021/06/10	10	9.52	0	0.00	9.50	10	4,908	0.20%
2021/06/09	0	9.66	0	0.00	9.50	0	4,917	0.00%
2021/06/08	3	9.63	0	0.00	9.62	3	4,974	0.06%
2021/06/07	10	9.56	0	0.00	9.62	10	5,030	0.20%
2021/06/04	0	9.90	6	9.76	9.77	-6	5,036	-0.12%
2021/06/03	0	9.90	20	9.87	9.91	-20	5,100	-0.39%
2021/06/02	10	9.72	0	0.00	9.74	10	5,108	0.20%
2021/06/01	0	9.55	0	0.00	9.58	0	5,123	0.00%
2021/05/31	0	10.00	0	0.00	9.56	0	5,396	0.00%
2021/05/28	0	9.90	2	9.59	9.54	-2	5,393	-0.04%
2021/05/27	1	9.45	0	0.00	9.41	1	5,431	0.02%
2021/05/26	0	9.44	0	0.00	9.46	0	5,534	0.00%
2021/05/25	1	9.55	0	0.00	9.41	1	5,908	0.02%
2021/05/24	0	9.52	0	0.00	9.49	0	6,110	0.00%
2021/05/21	6	9.44	0	0.00	9.55	6	6,113	0.10%
2021/05/20	0	9.54	0	0.00	9.23	0	6,112	0.00%
2021/05/19	10	9.45	0	0.00	9.41	10	6,094	0.16%
2021/05/18	4	9.20	13.4	9.42	9.41	-9.4	6,074	-0.15%
2021/05/17	3	8.92	2	8.91	9.00	1	6,035	0.02%
2021/05/14	3	9.75	0	0.00	9.74	3	5,927	0.05%
2021/05/13	1	9.98	0	0.00	9.90	1	5,845	0.02%
2021/05/12	34	10.35	4	9.94	10.05	30	5,765	0.52%
2021/05/11	22	11.23	0	0.00	11.00	22	5,645	0.39%
2021/05/10	5	11.54	27	11.58	11.45	-22	5,529	-0.40%
2021/05/07	22	11.19	11	11.37	11.10	11	5,373	0.20%
2021/05/06	0	0.00	25	11.37	11.20	-25	5,320	-0.47%
2021/05/05	13	10.94	0	0.00	10.90	13	5,233	0.25%
2021/05/04	16	10.89	0	0.00	10.70	16	5,175	0.31%
2021/05/03	46	11.19	0	0.00	11.05	46	5,033	0.91%
2021/04/29	19	11.39	18	11.60	11.35	1	4,926	0.02%
2021/04/28	1	11.45	0	0.00	11.45	1	4,822	0.02%
2021/04/27	29	11.24	2.9	11.20	11.25	26.2	4,725	0.55%
2021/04/26	23	11.40	15	11.61	11.35	8	4,600	0.17%
2021/04/23	29	11.31	74	11.68	11.55	-45	4,437	-1.01%
2021/04/22	11	11.41	45	11.57	11.10	-34	4,143	-0.82%
2021/04/20	0	0.00	5	10.89	10.90	-5	3,497	-0.14%
2021/04/19	0	0.00	55	10.87	10.95	-55	3,410	-1.61%
2021/04/16	45	10.84	22	10.45	10.75	23	3,198	0.72%
2021/04/14	10	10.20	0	0.00	10.15	10	2,967	0.34%
2021/04/13	0	0.00	10	10.40	10.30	-10	2,980	-0.34%
2021/04/12	2	10.18	0	0.00	10.30	2	2,974	0.07%
2021/04/06	0	10.30	0	0.00	10.15	0	3,339	0.00%
2021/04/01	12	10.25	0	0.00	10.20	12	3,335	0.36%
2021/03/30	12	10.31	0	0.00	10.30	12	3,293	0.36%
2021/03/26	10	10.35	0	0.00	10.35	10	3,315	0.30%
2021/03/25	0	0.00	20	10.43	10.25	-20	3,311	-0.60%
2021/03/24	10	10.25	4	10.25	10.25	6	3,338	0.18%
2021/03/23	20	10.33	0	0.00	10.30	20	3,328	0.60%
2021/03/22	10	10.40	10	10.60	10.40	0	3,312	0.00%
2021/03/19	10	10.45	2	10.50	10.50	8	3,298	0.24%
2021/03/18	0	10.40	0	0.00	10.40	0	3,178	0.00%
2021/03/17	0	0.00	40	10.41	10.40	-40	3,217	-1.24%
2021/03/16	21	10.32	0	0.00	10.30	21	3,209	0.65%
2021/03/12	12	10.31	0	0.00	10.30	12	3,256	0.37%
2021/03/10	10	10.40	0	0.00	10.40	10	3,191	0.31%
2021/03/09	4	10.63	12	10.58	10.45	-8	3,241	-0.25%
2021/03/08	10	10.40	0	0.00	10.35	10	3,211	0.31%
2021/03/05	23	10.43	2	10.55	10.50	21	3,246	0.65%
2021/03/04	10	10.71	69	10.66	10.65	-59	3,375	-1.75%
2021/03/03	19	10.35	0	0.00	10.35	19	3,575	0.53%
2021/03/02	0	0.00	20	10.60	10.30	-20	3,637	-0.55%
2021/02/26	27	10.64	2	10.65	10.60	25	3,747	0.67%
2021/02/25	32	10.80	3	10.78	10.85	29	3,663	0.79%
2021/02/24	24	10.39	62	10.40	10.65	-38	3,299	-1.15%
2021/02/22	0	0.00	29	10.07	10.10	-29	3,116	-0.93%
2021/02/18	0	0.00	10	9.94	9.94	-10	3,109	-0.32%
2021/02/17	0	0.00	10	9.75	9.76	-10	3,153	-0.32%
2021/02/05	10	9.63	3	9.63	9.62	7	3,165	0.22%
2021/02/03	0	0.00	5	9.63	9.67	-5	3,473	-0.14%
2021/02/01	5	9.36	0	0.00	9.39	5	3,533	0.14%
2021/01/28	1	9.45	0	0.00	9.43	1	3,547	0.03%
2021/01/22	10	9.42	0	0.00	9.45	10	3,605	0.28%
2021/01/20	0	0.00	3.9	9.85	9.55	-3.9	3,644	-0.11%
2021/01/18	20	9.88	0	0.00	9.87	20	3,663	0.55%
2021/01/14	0	0.00	40	10.00	10.00	-40	3,833	-1.04%
2021/01/11	5	10.05	0	0.00	10.10	5	4,192	0.12%
2021/01/08	10	10.00	0	0.00	10.05	10	5,161	0.19%
2021/01/07	0	0.00	4	10.10	10.10	-4	5,562	-0.07%
2021/01/06	20	10.18	0	0.00	10.10	20	5,780	0.35%
2021/01/05	2	10.25	1	10.30	10.25	1	5,838	0.02%
2020/12/31	5	10.56	71	10.53	10.50	-66	5,929	-1.11%
2020/12/30	0	0.00	10	10.30	10.25	-10	5,579	-0.18%
2020/12/28	14	10.09	20	10.15	10.10	-6	5,687	-0.11%
2020/12/24	10	10.05	1	10.10	10.10	9	5,661	0.16%
2020/12/18	0	0.00	20	10.15	10.15	-20	5,896	-0.34%
2020/12/16	0	10.10	0	0.00	10.05	0	6,072	0.00%
2020/12/07	30	10.33	0	0.00	10.25	30	6,055	0.50%
2020/12/04	10	10.35	5	10.35	10.30	5	6,025	0.08%
2020/12/03	21	10.40	10	10.45	10.30	11	6,019	0.18%
2020/12/02	20	10.55	2	10.60	10.55	18	6,148	0.29%
2020/12/01	11	10.70	0	0.00	10.60	11	6,124	0.18%
2020/11/30	19	10.94	25	11.06	10.90	-6	6,065	-0.10%
2020/11/27	33	11.03	19	10.78	11.00	14	5,896	0.24%
2020/11/26	2	10.45	1	10.40	10.40	1	5,402	0.02%
2020/11/25	3	10.33	30	10.42	10.45	-27	5,328	-0.51%
2020/11/24	0	0.00	11	10.10	10.10	-11	5,167	-0.21%
2020/11/23	0	0.00	12	10.10	10.15	-12	5,138	-0.23%
2020/11/17	10	10.00	0	0.00	10.05	10	5,061	0.20%
2020/11/12	0	0.00	7	10.26	10.20	-7	4,968	-0.14%
2020/11/11	5	10.45	80	10.29	10.40	-75	4,920	-1.52%
2020/11/10	10	9.80	30	9.99	10.00	-20	4,658	-0.43%
2020/11/09	30	9.83	20	9.83	9.83	10	4,599	0.22%
2020/11/05	25	9.81	1	9.80	9.77	24	4,584	0.52%
2020/11/04	10	9.83	0	0.00	9.83	10	4,566	0.22%
2020/11/03	20	9.84	0	0.00	9.83	20	4,560	0.44%
2020/11/02	10	9.77	2	9.77	9.80	8	4,555	0.18%
2020/10/30	1	9.86	0	0.00	9.86	1	4,534	0.02%
2020/10/29	10	9.90	2	10.00	9.95	8	4,502	0.18%
2020/10/26	20	10.23	0	0.00	10.20	20	4,409	0.45%
2020/10/23	1	10.40	40	10.36	10.30	-39	4,370	-0.89%
2020/10/22	52	10.11	27	10.14	10.10	25	4,215	0.59%
2020/10/21	15	10.28	14	10.31	10.20	1	4,175	0.02%
2020/10/20	18	10.42	28	10.53	10.30	-10	4,114	-0.24%
2020/10/19	43	10.86	21	10.81	10.65	22	4,015	0.55%
2020/10/16	455	11.25	411	11.23	10.75	44	3,759	1.17%	大買/大賣/
2020/10/15	10	10.43	19	10.33	10.45	-9	2,778	-0.32%
2020/10/14	31	10.21	27	10.09	10.10	4	2,351	0.17%
2020/10/13	19	9.85	1	9.96	9.98	18	2,128	0.85%
2020/10/07	2	9.79	0	0.00	9.78	2	2,045	0.10%
2020/10/06	0	0.00	25	9.88	9.86	-25	2,054	-1.22%
2020/09/30	10	9.55	0	0.00	9.55	10	1,920	0.52%
2020/09/28	20	9.56	2	9.57	9.56	18	1,953	0.92%
2020/09/24	3	9.99	0	0.00	9.68	3	1,942	0.15%
2020/09/23	2	9.89	54	9.92	9.99	-52	1,803	-2.88%
2020/09/22	1	9.81	0	0.00	9.80	1	1,681	0.06%
2020/09/21	20	9.74	30	9.86	9.90	-10	1,643	-0.61%
2020/09/17	0	0.00	10	9.71	9.63	-10	1,432	-0.70%
2020/09/16	21	9.62	0	0.00	9.60	21	1,425	1.47%
2020/09/15	30	9.74	0	0.00	9.64	30	1,489	2.01%
2020/09/14	2	9.86	12	9.82	9.72	-10	1,512	-0.66%
2020/09/11	2	9.69	21	9.70	9.91	-19	1,479	-1.28%
2020/09/10	10	9.59	20	9.63	9.61	-10	1,484	-0.67%
2020/09/08	0	0.00	10	9.65	9.61	-10	1,483	-0.67%
2020/09/07	17	9.84	20	9.79	9.81	-3	1,462	-0.21%
2020/09/04	0	0.00	10	9.44	9.39	-10	1,279	-0.78%
2020/08/31	10	9.33	0	0.00	9.36	10	1,281	0.78%
2020/08/26	0	0.00	20	9.43	9.46	-20	1,279	-1.56%
2020/08/21	0	0.00	4.8	9.26	9.30	-4.8	1,336	-0.36%
2020/08/19	4	9.42	0.6	9.40	9.46	3.4	1,335	0.26%
2020/08/18	7	9.36	0	0.00	9.45	7	1,349	0.52%
2020/08/17	30	9.40	0	0.00	9.38	30	1,349	2.22%
2020/08/07	0	0.00	10	9.45	9.41	-10	1,344	-0.74%
2020/08/06	0	0.00	11	9.40	9.36	-11	1,340	-0.82%
2020/08/05	0	0.00	10	9.39	9.37	-10	1,338	-0.75%
2020/07/31	0	0.00	4	9.25	9.22	-4	1,345	-0.30%
2020/07/28	1	9.05	0	0.00	9.02	1	1,355	0.07%
2020/07/27	20	9.27	0	0.00	9.12	20	1,361	1.47%
2020/07/21	0	0.00	20	9.49	9.48	-20	1,368	-1.46%
2020/07/20	0	0.00	20	9.57	9.56	-20	1,359	-1.47%
2020/07/14	0	10.15	0	0.00	10.15	0	1,231	0.00%
2020/07/13	12	10.16	0	0.00	10.15	12	1,146	1.05%
2020/07/09	50	10.31	0	0.00	10.30	50	1,104	4.53%
2020/07/08	0	0.00	15	10.35	10.30	-15	1,102	-1.36%
2020/07/07	0	0.00	3	10.25	10.25	-3	1,094	-0.27%
2020/07/06	20	10.30	15	10.24	10.25	5	1,084	0.46%
2020/07/03	10	10.15	10	10.15	10.15	0	1,057	0.00%
2020/07/01	0	0.00	10	10.20	10.15	-10	1,068	-0.94%
2020/06/30	0	0.00	20	10.10	10.10	-20	1,074	-1.86%
2020/06/29	10	10.00	0	0.00	10.00	10	1,083	0.92%
2020/06/24	0	0.00	10	10.20	10.10	-10	1,080	-0.93%
2020/06/23	1	10.10	10	10.15	10.15	-9	1,077	-0.84%
2020/06/22	2	10.35	47	10.27	10.25	-45	1,078	-4.17%
2020/06/19	0	0.00	24	10.14	10.20	-24	1,026	-2.34%
2020/06/18	10	10.00	31	10.05	10.00	-21	1,002	-2.09%
2020/06/17	46	9.94	71	10.01	10.10	-25	987	-2.53%
2020/06/15	11	9.68	0	0.00	9.69	11	929	1.18%
2020/06/12	10	9.52	0	0.00	9.69	10	938	1.07%
2020/06/11	2	9.69	0	0.00	9.69	2	952	0.21%
2020/06/10	10	9.71	0	0.00	9.73	10	947	1.06%
2020/06/09	30	9.75	0	0.00	9.74	30	964	3.11%
2020/06/05	20	9.73	0	0.00	9.70	20	978	2.04%
2020/06/01	30	9.63	0	0.00	9.63	30	1,001	3.00%
2020/05/29	15	9.64	20	9.88	9.61	-5	995	-0.50%
2020/05/28	30	9.51	0	0.00	9.49	30	913	3.28%
2020/05/27	20	9.42	0	0.00	9.45	20	923	2.17%
2020/05/26	10	9.40	0	0.00	9.41	10	938	1.07%
2020/05/22	5	9.25	0	0.00	9.23	5	923	0.54%
2020/05/15	10	9.28	0	0.00	9.24	10	938	1.07%
2020/05/11	10	9.41	0	0.00	9.39	10	933	1.07%
2020/05/04	3	9.20	0	0.00	9.24	3	930	0.32%
2020/04/30	3	9.32	5	9.30	9.32	-2	933	-0.21%
2020/04/29	6	9.23	0	0.00	9.20	6	942	0.64%
2020/04/27	0	0.00	5	8.93	9.00	-5	1,016	-0.49%
2020/04/24	5	8.75	0	0.00	8.78	5	1,015	0.49%
2020/04/17	0	0.00	1	8.88	8.86	-1	1,057	-0.09%
2020/04/16	0	0.00	13	8.93	8.93	-13	1,047	-1.24%
2020/03/18	7	7.73	0	0.00	7.66	7	1,061	0.66%
2020/03/17	2	7.75	0	0.00	7.84	2	1,053	0.19%
2020/03/16	2	8.25	0	0.00	8.16	2	1,046	0.19%
2020/03/13	3	8.21	1	8.16	8.37	2	1,040	0.19%
2020/03/12	5	8.87	0	0.00	8.85	5	1,024	0.49%
2020/03/10	5	9.01	0	0.00	9.05	5	1,023	0.49%
2020/03/09	5	9.30	0	0.00	9.15	5	1,017	0.49%
2020/02/17	10	9.88	0	0.00	9.86	10	1,127	0.89%
2020/02/11	10	9.85	0	0.00	9.90	10	1,270	0.79%
2020/02/07	0	0.00	10	9.99	9.95	-10	1,319	-0.76%
2020/02/04	0	0.00	30	9.86	9.86	-30	1,456	-2.06%
2020/02/03	10	9.80	0	0.00	9.79	10	1,474	0.68%
2020/01/30	10	10.00	10	9.92	9.92	0	1,526	0.00%
2020/01/20	0	0.00	1	10.40	10.40	-1	1,491	-0.07%
2020/01/15	10	10.40	0	0.00	10.45	10	1,633	0.61%
2020/01/14	4	10.50	19	10.47	10.50	-15	1,699	-0.88%
2020/01/13	0	0.00	20	10.43	10.40	-20	1,806	-1.11%
2020/01/09	0	0.00	10	10.35	10.35	-10	2,269	-0.44%
2020/01/08	10	10.30	0	0.00	10.30	10	2,518	0.40%
2020/01/03	39	10.41	0	0.00	10.40	39	2,531	1.54%
2019/12/30	2	10.65	40	10.63	10.65	-38	2,505	-1.52%
2019/12/16	0	0.00	10	10.40	10.45	-10	2,473	-0.40%
2019/12/11	10	10.25	0	0.00	10.20	10	2,454	0.41%
2019/12/06	0	0.00	20	10.40	10.30	-20	2,492	-0.80%
2019/11/29	10	10.30	37	10.33	10.30	-27	2,543	-1.06%
2019/11/28	10	10.35	0	0.00	10.35	10	2,557	0.39%
2019/11/27	0	0.00	10	10.60	10.45	-10	2,554	-0.39%
2019/11/26	0	0.00	61	10.47	10.50	-61	2,551	-2.39%
2019/11/25	10	10.30	36	10.30	10.30	-26	2,515	-1.03%
2019/11/22	0	0.00	30	10.27	10.30	-30	2,517	-1.19%
2019/11/20	10	10.30	10	10.40	10.30	0	2,546	0.00%
2019/11/19	10	10.30	0	0.00	10.40	10	2,550	0.39%
2019/11/18	11	10.30	2	10.30	10.25	9	2,569	0.35%
2019/11/15	11	10.40	10	10.55	10.35	1	2,585	0.04%
2019/11/13	7	10.25	0	0.00	10.25	7	2,614	0.27%
2019/11/12	5	10.43	30	10.42	10.40	-25	2,640	-0.95%
2019/11/11	67	10.48	173	10.43	10.40	-106	2,670	-3.97%	大賣/鉅額交易
2019/11/05	16	11.06	3.9	11.12	11.05	12.1	2,768	0.44%
2019/11/04	15	11.11	10	11.25	11.20	5	2,728	0.18%
2019/11/01	1	11.00	5	10.95	11.00	-4	2,674	-0.15%
2019/10/31	29	10.99	4	10.93	10.90	25	2,733	0.91%
2019/10/29	46	11.08	3	11.15	11.00	43	2,782	1.55%
2019/10/25	4	11.35	10	11.40	11.30	-6	2,717	-0.22%
2019/10/24	2	11.20	2	11.10	11.15	0	2,651	0.00%
2019/10/23	12	11.20	0	0.00	11.00	12	2,615	0.46%
2019/10/22	117	11.35	0	0.00	11.30	117	2,566	4.56%	大買/鉅額交易
2019/10/21	110	11.60	142	11.57	11.50	-32	2,494	-1.28%	大買/大賣/
2019/10/18	40	11.14	5	11.25	11.20	35	2,341	1.49%
2019/10/17	249	11.52	150	11.67	11.30	99	2,253	4.39%	大買/大賣/
2019/10/16	43	10.91	62	10.52	11.10	-19	1,872	-1.01%
2019/10/14	17	10.13	0	0.00	10.10	17	1,598	1.06%
2019/10/08	35	10.14	0	0.00	10.10	35	1,581	2.21%
2019/10/07	3	10.20	0	0.00	10.20	3	1,601	0.19%
2019/10/02	0	0.00	13	10.25	10.25	-13	1,591	-0.82%
2019/09/26	0	0.00	10	10.30	10.20	-10	1,592	-0.63%
2019/09/18	13	10.15	1	10.10	10.10	12	1,573	0.76%
2019/09/16	20	10.30	0	0.00	10.25	20	1,562	1.28%
2019/09/10	10	10.15	0	0.00	10.15	10	1,563	0.64%
2019/08/29	5	9.95	0	0.00	9.96	5	1,426	0.35%
2019/08/28	15	9.91	0	0.00	9.95	15	1,414	1.06%
2019/08/26	0	0.00	5	9.86	9.90	-5	1,406	-0.36%
2019/08/12	7	9.77	7	9.99	9.99	0	1,072	0.00%
2019/08/05	0	0.00	5	9.79	9.76	-5	885	-0.56%
2019/08/02	0	0.00	13	9.82	9.85	-13	860	-1.51%
2019/07/31	0	0.00	0.9	9.45	9.45	-0.9	726	-0.12%
2019/07/19	0	0.00	7	9.24	9.25	-7	702	-1.00%
2019/07/11	0	0.00	4	9.30	9.29	-4	699	-0.57%
2019/07/05	3	9.16	1	9.21	9.19	2	673	0.30%
2019/07/04	3	9.10	0	0.00	9.15	3	671	0.45%
2019/07/03	1.1	9.47	0	0.00	9.46	1.1	669	0.16%
2019/06/20	0	0.00	3	9.35	9.39	-3	669	-0.45%
2019/06/17	0	0.00	2	9.19	9.22	-2	642	-0.31%
2019/04/22	0	0.00	4	9.33	9.31	-4	629	-0.64%
2019/04/19	0	0.00	4	9.21	9.22	-4	622	-0.64%
2019/04/16	2	9.26	0	0.00	9.25	2	616	0.32%
2019/04/08	0	0.00	8	9.39	9.39	-8	629	-1.27%
2019/04/03	5	9.36	0	0.00	9.35	5	628	0.80%
2019/03/29	0	0.00	5	9.70	9.68	-5	616	-0.81%
2019/03/25	8	9.48	0	0.00	9.49	8	612	1.31%
2019/03/20	0	0.00	1	9.41	9.42	-1	564	-0.18%
2019/03/04	0	0.00	10	9.35	9.59	-10	568	-1.76%
2019/02/25	3	9.13	0	0.00	9.13	3	505	0.59%
2019/02/18	5	9.06	0	0.00	9.06	5	493	1.01%
2019/02/15	1	9.04	0	0.00	9.03	1	491	0.20%
2019/02/14	15	9.06	0	0.00	9.04	15	494	3.03%
2019/01/09	20	8.87	20	8.92	8.95	0	594	0.00%
2019/01/08	1	8.81	0	0.00	8.85	1	596	0.17%
2018/12/06	2	9.23	0	0.00	9.20	2	823	0.24%
2018/12/03	0	0.00	9	9.30	9.34	-9	875	-1.03%
2018/11/26	2	9.20	2	9.10	9.10	0	1,015	0.00%
2018/11/13	0	0.00	3	9.00	9.00	-3	1,404	-0.21%
2018/10/31	3	8.76	17	8.65	8.75	-14	1,529	-0.92%
2018/10/30	0	0.00	15	8.54	8.54	-15	1,534	-0.98%
2018/10/29	13	8.49	0	0.00	8.45	13	1,538	0.84%
2018/10/26	1	8.48	6	8.60	8.48	-5	1,541	-0.32%
2018/10/25	72	8.79	38	8.69	8.50	34	1,542	2.20%
2018/10/24	47	8.97	53	8.95	8.94	-6	1,532	-0.39%
2018/10/23	13	9.00	6	9.00	8.98	7	1,587	0.44%
2018/10/22	20	8.96	16	9.00	9.01	4	1,644	0.24%
2018/10/19	4	8.95	7	8.98	8.95	-3	1,685	-0.18%
2018/10/18	13	9.15	0	0.00	9.10	13	1,730	0.75%
2018/10/17	4	9.22	4	9.27	9.18	0	1,749	0.00%
2018/10/16	2	9.19	6	9.24	9.18	-4	1,754	-0.23%
2018/10/15	3	9.14	18	9.17	9.16	-15	1,761	-0.85%
2018/10/12	3	9.12	11	9.21	9.24	-8	1,772	-0.45%
2018/10/11	30	9.05	20	9.21	9.06	10	1,758	0.57%
2018/10/09	20	9.82	44	9.85	9.85	-24	1,706	-1.41%
2018/10/08	8	9.86	17	9.91	9.84	-9	1,717	-0.52%
2018/10/05	23	9.95	2	9.94	9.86	21	1,727	1.22%
2018/10/04	10	10.10	2	10.10	10.05	8	1,696	0.47%
2018/10/03	1	10.15	30	10.12	10.10	-29	1,697	-1.71%
2018/10/02	34	10.20	10	10.15	10.20	24	1,694	1.42%
2018/10/01	22	10.24	14	10.21	10.20	8	1,704	0.47%
2018/09/28	49	10.31	9	10.25	10.20	40	1,745	2.29%
2018/09/27	52	10.22	111	10.38	10.25	-59	1,759	-3.35%	大賣/
2018/09/26	81	10.25	12	10.26	10.25	69	1,755	3.93%
2018/09/12	2	10.00	0	0.00	10.00	2	1,888	0.11%
2018/09/11	15	10.02	0	0.00	10.05	15	1,940	0.77%
2018/09/10	5	9.98	0	0.00	9.98	5	1,985	0.25%
2018/09/07	1	10.25	0	0.00	10.15	1	2,014	0.05%
2018/09/05	0	0.00	1	10.40	10.40	-1	2,270	-0.04%
2018/09/04	0	0.00	1	10.50	10.55	-1	2,341	-0.04%
2018/09/03	3	10.62	60	10.61	10.55	-57	2,353	-2.42%
2018/08/31	4	10.53	0	0.00	10.45	4	2,298	0.17%
2018/08/28	5	10.45	0	0.00	10.35	5	2,369	0.21%
2018/08/27	15	10.55	10	10.75	10.55	5	2,400	0.21%
2018/08/24	10	10.45	10	10.55	10.60	0	2,493	0.00%
2018/08/23	10	10.20	20	10.25	10.55	-10	2,439	-0.41%
2018/08/06	2	10.10	0	0.00	10.15	2	2,734	0.07%
2018/07/31	1	10.15	17	10.18	10.20	-16	2,935	-0.55%
2018/07/30	20	10.05	30	10.02	10.05	-10	2,970	-0.34%
2018/07/27	50	10.60	0	0.00	10.65	50	2,953	1.69%
2018/07/26	4	10.70	0	0.00	10.65	4	2,966	0.14%
2018/07/25	2	10.75	0	0.00	10.70	2	3,124	0.06%
2018/07/23	10	10.30	0	0.00	10.30	10	3,211	0.31%
2018/07/20	0	0.00	4	10.35	10.25	-4	3,558	-0.11%
2018/07/13	0	0.00	10	10.35	10.40	-10	4,108	-0.24%
2018/07/10	4	10.05	5	10.13	10.10	-1	4,915	-0.02%
2018/07/05	1	10.15	0	0.00	10.05	1	5,519	0.02%
2018/07/03	11	10.21	0	0.00	10.20	11	6,625	0.17%
2018/07/02	2	10.35	4	10.38	10.30	-2	7,412	-0.03%
2018/06/29	1	10.45	4	10.45	10.40	-3	8,979	-0.03%
2018/06/28	1	10.50	0	0.00	10.45	1	9,090	0.01%
2018/06/27	1	10.60	0	0.00	10.50	1	9,570	0.01%
2018/06/26	0	0.00	22	10.55	10.50	-22	9,647	-0.23%
2018/06/25	21	10.80	1	10.75	10.80	20	9,640	0.21%
2018/06/22	6	10.88	0	0.00	10.85	6	9,714	0.06%
2018/06/20	38	11.08	0	0.00	11.00	38	9,721	0.39%
2018/06/15	2	11.10	0	0.00	11.20	2	9,700	0.02%
2018/06/14	11	11.15	0	0.00	11.15	11	9,690	0.11%
2018/06/13	7	11.35	59	11.35	11.35	-52	9,701	-0.54%
2018/06/12	0	0.00	6	11.23	11.25	-6	9,525	-0.06%
2018/06/11	31	11.05	1	11.05	11.00	30	9,567	0.31%
2018/06/08	3	11.00	1	11.10	10.95	2	9,617	0.02%
2018/06/07	2	10.93	0	0.00	10.90	2	9,644	0.02%
2018/06/06	0	0.00	1.1	11.05	11.05	-1.1	9,577	-0.01%
2018/06/01	1	11.15	17	11.09	11.15	-16	9,475	-0.17%
2018/05/31	8	10.80	0	0.00	10.85	8	9,308	0.09%
2018/05/30	4	10.80	6	10.83	10.80	-2	9,257	-0.02%
2018/05/29	20	10.90	0	0.00	10.80	20	9,252	0.22%
2018/05/24	10	11.10	5	11.00	10.95	5	9,252	0.05%
2018/05/23	8	10.85	1	10.85	10.85	7	9,209	0.08%
2018/05/21	0	0.00	6	10.91	11.00	-6	9,159	-0.07%
2018/05/18	0	0.00	23	11.00	10.85	-23	9,119	-0.25%
2018/05/17	0	0.00	10	10.85	10.80	-10	9,018	-0.11%
2018/05/16	33	10.85	8	10.85	10.80	25	9,004	0.28%
2018/05/15	3	10.95	19	11.00	10.95	-16	8,977	-0.18%
2018/05/14	16	10.99	4	10.85	10.90	12	8,997	0.13%
2018/05/11	10	10.90	53	11.02	10.90	-43	8,946	-0.48%
2018/05/10	22	10.95	20	10.90	10.90	2	8,910	0.02%
2018/05/09	43	10.91	46	11.15	11.05	-3	8,852	-0.03%
2018/05/08	1	10.90	0	0.00	10.85	1	8,773	0.01%
2018/05/04	0	0.00	28	11.01	11.00	-28	8,723	-0.32%
2018/05/03	62	10.96	22	11.10	11.00	40	8,689	0.46%
2018/05/02	107	11.11	75	11.30	11.10	32	8,659	0.37%	大買/
2018/04/30	0	0.00	6	12.25	12.15	-6	8,483	-0.07%
2018/04/26	3	12.15	5	12.40	11.85	-2	8,423	-0.02%
2018/04/25	6	11.92	16	11.58	12.30	-10	8,080	-0.12%
2018/04/24	15	11.37	3	11.63	11.20	12	7,880	0.15%
2018/04/23	1	12.05	4	11.90	11.90	-3	7,809	-0.04%
2018/04/20	0	0.00	2.3	12.37	12.15	-2.3	7,768	-0.03%
2018/04/19	16	12.51	17	12.46	12.45	-1	7,673	-0.01%
2018/04/18	24	12.89	39	12.84	12.35	-15	7,623	-0.20%
2018/04/17	35	12.21	16	12.12	12.60	19	7,368	0.26%
2018/04/16	14	11.97	42	12.08	11.95	-28	7,029	-0.40%
2018/04/13	18	12.16	106	12.11	11.90	-88	6,955	-1.27%	大賣/
2018/04/12	119	12.56	53	12.80	12.45	66	6,994	0.94%	大買/
2018/04/11	112	12.91	16	12.93	13.00	96	6,810	1.41%	大買/
2018/04/10	97	12.87	47	12.82	12.50	50	6,590	0.76%
2018/04/09	31	14.13	15	14.44	13.85	16	6,116	0.26%
2018/04/03	35	13.72	199	14.23	14.30	-164	5,598	-2.93%	大賣/鉅額交易
2018/04/02	30	13.88	29	13.72	13.80	1	5,013	0.02%
2018/03/31	14	12.85	7.3	12.85	12.85	6.7	3,455	0.19%
2018/03/30	7	11.52	99	11.41	11.70	-92	3,372	-2.73%
2018/03/29	16	10.50	38	10.62	10.65	-22	2,960	-0.74%
2018/03/28	0	0.00	3	10.42	10.40	-3	2,865	-0.10%
2018/03/27	10	10.35	0	0.00	10.40	10	2,828	0.35%
2018/03/23	6	10.25	0	0.00	10.35	6	2,693	0.22%
2018/03/22	2	10.45	1	10.40	10.35	1	2,660	0.04%
2018/03/21	10	10.38	7	10.34	10.30	3	2,593	0.12%
2018/03/20	1	10.25	0	0.00	10.30	1	2,580	0.04%
2018/03/19	0	0.00	12	10.49	10.40	-12	2,540	-0.47%
2018/03/16	5	10.35	1	10.35	10.30	4	2,447	0.16%
2018/03/15	6	10.44	18	10.44	10.35	-12	2,400	-0.50%
2018/03/14	2	10.20	41.9	10.26	10.35	-39.9	2,271	-1.76%
2018/03/13	63	10.00	61.1	10.15	10.10	1.9	2,181	0.09%
2018/03/12	0	0.00	10	9.98	9.96	-10	2,123	-0.47%
2018/03/05	5	9.90	1	9.89	9.90	4	2,117	0.19%
2018/03/02	4	9.91	3	9.96	10.00	1	2,115	0.05%
2018/03/01	116	10.01	110	10.07	10.00	6	2,098	0.29%	大買/大賣/
2018/02/27	0	0.00	10	9.77	9.78	-10	2,036	-0.49%
2018/02/26	0	0.00	10	9.82	9.84	-10	2,030	-0.49%
2018/02/23	2	9.70	14	9.69	9.67	-12	2,028	-0.59%
2018/02/22	3	9.60	0	0.00	9.61	3	2,028	0.15%
2018/02/21	0	0.00	10	9.51	9.52	-10	2,029	-0.49%
2018/02/09	25	9.29	0	0.00	9.31	25	2,028	1.23%
2018/02/08	1	9.47	0	0.00	9.48	1	2,013	0.05%
2018/02/06	18	9.52	0	0.00	9.45	18	2,000	0.90%
2018/02/05	3	9.90	0	0.00	9.90	3	1,978	0.15%
2018/02/02	3	9.97	0	0.00	10.00	3	1,965	0.15%
2018/02/01	10	10.00	0	0.00	9.98	10	1,961	0.51%
2018/01/31	6	9.96	0	0.00	10.00	6	1,955	0.31%
2018/01/30	11	10.00	0	0.00	10.05	11	1,941	0.57%
2018/01/23	1	10.25	1	10.35	10.30	0	1,824	0.00%
2018/01/22	2	10.00	0	0.00	10.05	2	1,736	0.12%
2018/01/17	10	10.15	0	0.00	10.15	10	1,704	0.59%
2018/01/16	10	10.20	0	0.00	10.20	10	1,671	0.60%
2018/01/15	0	0.00	10	10.30	10.25	-10	1,649	-0.61%
2018/01/12	0	0.00	5	10.20	10.25	-5	1,639	-0.30%
2018/01/11	5	10.25	70	10.25	10.25	-65	1,612	-4.03%
2018/01/10	71	10.25	0	0.00	10.35	71	1,682	4.22%
2018/01/09	2	10.25	0	0.00	10.25	2	1,628	0.12%
2018/01/08	5	10.30	15	10.17	10.30	-10	1,562	-0.64%
2018/01/04	1	9.88	0	0.00	9.85	1	1,296	0.08%
2018/01/03	2	9.92	1	9.92	9.92	1	1,260	0.08%