力麒 (5512)-華南永昌-高雄券商分點個股進出

台股 » 個股 » 力麒 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

力麒

(5512)

可現股當沖

股價
9.86
漲跌
--
漲幅
0.00%
成交量
925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

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－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/11/21	0.5	9.88	0	0.00	9.86	0.5	2,018	0.03%
2024/11/20	0.1	9.91	0	0.00	9.86	0.1	2,060	0.00%
2024/11/19	0	9.87	0	0.00	9.90	0	2,107	0.00%
2024/11/18	0.2	9.89	0	0.00	9.80	0.2	2,133	0.01%
2024/11/15	0.7	9.94	0.4	9.99	9.94	0.3	2,195	0.01%
2024/11/14	5.3	9.85	0.4	9.89	9.75	4.9	2,227	0.22%
2024/11/13	0.6	9.88	0.1	9.96	9.98	0.5	2,275	0.02%
2024/11/12	6	9.87	0	0.00	9.89	6	2,301	0.26%
2024/11/11	0.1	10.10	0	0.00	10.05	0.1	2,295	0.01%
2024/11/08	0	10.10	0.5	10.15	10.10	-0.5	2,326	-0.02%
2024/11/04	0	0.00	0.2	10.10	10.00	-0.2	2,738	-0.01%
2024/10/30	0	0.00	2	10.05	10.00	-2	3,270	-0.06%
2024/10/29	3	10.07	0	0.00	10.10	3	3,490	0.09%
2024/10/28	4	10.00	0	0.00	10.05	4	3,810	0.10%
2024/10/24	0.1	10.26	0	0.00	10.15	0.1	4,201	0.00%
2024/10/23	0	0.00	0.5	10.38	10.30	-0.5	4,390	-0.01%
2024/10/22	0	0.00	2	10.15	10.20	-2	5,103	-0.04%
2024/10/21	0	10.30	0	0.00	10.25	0	7,214	0.00%
2024/10/17	0	0.00	0.3	10.45	10.40	-0.3	9,269	0.00%
2024/10/16	0	0.00	3	10.20	10.30	-3	9,536	-0.03%
2024/10/15	0	0.00	0.6	10.20	10.20	-0.6	9,681	-0.01%
2024/10/11	0	0.00	1.1	10.20	10.20	-1.1	9,808	-0.01%
2024/10/09	1.6	10.24	3	10.35	10.15	-1.4	9,867	-0.01%
2024/10/04	0.2	10.50	0	0.00	10.45	0.2	9,998	0.00%
2024/10/01	5.4	10.41	0	0.00	10.55	5.4	10,093	0.05%
2024/09/30	2	10.50	0	0.00	10.55	2	10,155	0.02%
2024/09/27	0	0.00	28	10.45	10.60	-28	10,206	-0.27%
2024/09/26	10	10.43	0	0.00	10.40	10	10,219	0.10%
2024/09/25	2	10.40	0	0.00	10.45	2	10,238	0.02%
2024/09/24	0	0.00	25	10.40	10.30	-25	10,268	-0.24%
2024/09/23	0	10.50	0.2	10.50	10.40	-0.2	10,271	0.00%
2024/09/20	10	10.85	1	10.75	10.65	9	10,259	0.09%
2024/09/16	0	0.00	7	11.30	11.25	-7	10,396	-0.07%
2024/09/12	20.2	10.96	0	0.00	10.95	20.2	10,453	0.19%
2024/09/10	3	10.70	0	0.00	10.70	3	10,513	0.03%
2024/09/09	0.2	10.80	1	10.85	10.90	-0.8	10,551	-0.01%
2024/09/06	2	10.90	0	0.00	10.85	2	10,587	0.02%
2024/09/05	1.3	11.12	0	0.00	10.85	1.3	10,615	0.01%
2024/09/04	5.7	11.02	0	0.00	11.05	5.7	10,660	0.05%
2024/09/03	0.1	12.15	5	12.10	12.05	-4.9	10,720	-0.05%
2024/09/02	1	12.20	11	12.21	12.15	-10	10,723	-0.09%
2024/08/30	1	12.15	0	0.00	12.05	1	10,697	0.01%
2024/08/29	26	11.94	0	0.00	11.90	26	10,730	0.24%
2024/08/28	11	12.05	0	0.00	12.10	11	10,796	0.10%
2024/08/27	2	12.00	1	12.10	12.00	1	10,921	0.01%
2024/08/26	11	11.96	0	0.00	11.90	11	10,966	0.10%
2024/08/23	0.4	11.85	0	0.00	11.80	0.4	11,041	0.00%
2024/08/22	0.3	11.95	0	0.00	11.95	0.3	11,247	0.00%
2024/08/21	0.1	11.95	0	0.00	11.85	0.1	11,265	0.00%
2024/08/20	0.3	11.95	5	11.90	11.90	-4.7	11,287	-0.04%
2024/08/19	64	12.04	2.8	12.00	12.00	61.2	11,435	0.54%
2024/08/16	1.1	12.00	0.5	12.05	11.95	0.6	11,534	0.01%
2024/08/15	0.2	12.10	1	12.05	11.95	-0.8	11,576	-0.01%
2024/08/14	1	11.90	1	11.90	11.90	0	11,599	0.00%
2024/08/13	6.3	11.81	12	11.87	11.90	-5.7	11,658	-0.05%
2024/08/12	0.8	12.09	2	12.00	11.95	-1.2	11,769	-0.01%
2024/08/09	5	12.02	0	0.00	11.85	5	11,824	0.04%
2024/08/08	1.1	11.89	1	11.80	11.80	0.1	11,825	0.00%
2024/08/07	5.1	11.95	2	11.55	11.95	3.1	11,896	0.03%
2024/08/06	7.2	11.28	2	11.85	11.25	5.2	11,922	0.04%
2024/08/05	6.4	11.76	2	11.80	11.75	4.4	11,965	0.04%
2024/08/02	10.1	13.33	2	13.10	13.05	8.1	11,953	0.07%
2024/08/01	5	13.98	10	13.80	14.00	-5	12,050	-0.04%
2024/07/31	29	14.12	20	13.81	13.80	9	12,330	0.07%
2024/07/30	22.1	13.51	9	13.44	13.65	13.1	12,990	0.10%
2024/07/29	3.1	13.85	17	13.75	13.65	-13.9	14,177	-0.10%
2024/07/26	10.1	13.80	63	13.55	13.90	-52.9	14,184	-0.37%
2024/07/23	14	13.87	29.1	13.89	13.95	-15.1	14,484	-0.10%
2024/07/22	83.2	14.38	18.1	14.27	13.70	65.1	14,148	0.46%
2024/07/19	23.1	13.93	21.8	14.03	14.70	1.3	12,391	0.01%
2024/07/18	37	13.57	89	13.66	13.40	-52	11,243	-0.46%
2024/07/17	16.4	12.96	3	13.08	12.95	13.4	11,414	0.12%
2024/07/16	0	0.00	14	12.95	12.75	-14	12,760	-0.11%
2024/07/15	0.1	12.25	3	12.45	12.45	-2.9	14,778	-0.02%
2024/07/12	3.1	12.25	0	0.00	12.25	3.1	15,783	0.02%
2024/07/11	5.2	12.40	1	12.55	12.35	4.2	16,064	0.03%
2024/07/10	0	0.00	2	12.60	12.70	-2	16,105	-0.01%
2024/07/09	3.1	12.43	0	0.00	12.40	3.1	16,262	0.02%
2024/07/08	15	12.97	3	13.10	12.75	12	16,385	0.07%
2024/07/05	0	12.82	1	12.90	12.85	-1	16,391	-0.01%
2024/07/04	0	0.00	1	12.75	12.60	-1	16,525	-0.01%
2024/07/03	0	12.45	2.1	12.55	12.60	-2	16,493	-0.01%
2024/07/02	1.2	12.43	0	0.00	12.45	1.2	16,488	0.01%
2024/07/01	0	0.00	0	12.35	12.35	0	16,484	0.00%
2024/06/28	0.1	12.25	61.3	12.25	12.25	-61.2	16,483	-0.37%
2024/06/27	2	12.35	1.4	12.31	12.25	0.7	16,465	0.00%
2024/06/26	1	12.45	0	0.00	12.35	1	16,563	0.01%
2024/06/24	7.2	12.63	1	12.70	12.55	6.2	16,746	0.04%
2024/06/21	1	12.25	0	0.00	12.25	1	16,544	0.01%
2024/06/20	3.1	12.25	0	0.00	12.20	3.1	16,553	0.02%
2024/06/19	1.1	12.20	0	0.00	12.15	1.1	16,621	0.01%
2024/06/18	0	0.00	3	12.20	12.25	-3	16,587	-0.02%
2024/06/17	7	12.15	0	0.00	12.15	7	16,554	0.04%
2024/06/14	2.2	12.28	0	0.00	12.20	2.2	16,526	0.01%
2024/06/13	0	0.00	0.1	12.10	12.05	-0.1	16,479	0.00%
2024/06/12	1	12.25	0	0.00	12.15	1	16,436	0.01%
2024/06/11	33	12.65	30	12.30	12.30	3	16,393	0.02%
2024/06/07	6	12.77	4	12.83	12.75	2	16,312	0.01%
2024/06/04	2	12.65	11	12.63	12.65	-9	16,110	-0.06%
2024/06/03	25	12.77	24	12.89	12.90	1	16,063	0.01%
2024/05/31	0	0.00	2	12.83	12.65	-2	15,984	-0.01%
2024/05/30	20	12.65	20	12.45	12.45	0	15,853	0.00%
2024/05/29	2	12.65	0.6	12.55	12.60	1.4	15,810	0.01%
2024/05/28	5	12.71	3	12.42	12.60	2	15,733	0.01%
2024/05/27	5.1	12.18	0	0.00	12.15	5.1	15,633	0.03%
2024/05/24	15	12.03	13	11.92	12.05	2	15,661	0.01%
2024/05/23	3.2	11.99	3	11.98	12.00	0.2	15,634	0.00%
2024/05/22	2.3	12.30	10	12.50	12.25	-7.7	15,493	-0.05%
2024/05/20	0.1	12.75	13	12.75	12.70	-12.9	15,328	-0.08%
2024/05/17	12	12.71	0	12.70	12.75	12	15,348	0.08%
2024/05/16	0	0.00	35	12.55	12.60	-35	15,417	-0.23%
2024/05/15	10.2	12.35	0.2	12.55	12.35	10	15,317	0.07%
2024/05/14	0.1	12.41	0	0.00	12.45	0.1	15,247	0.00%
2024/05/13	2	12.43	2	12.52	12.55	0	15,185	0.00%
2024/05/10	0	0.00	1	12.40	12.65	-1	15,080	-0.01%
2024/05/09	10	13.20	46	12.93	12.55	-36	15,134	-0.24%
2024/05/08	2	13.00	0	0.00	12.85	2	14,906	0.01%
2024/05/07	38	13.06	10	13.37	12.90	28	14,699	0.19%
2024/05/06	30	13.87	16	14.09	13.60	14	14,257	0.10%
2024/05/03	74.1	14.11	22	14.17	14.35	52.1	13,741	0.38%
2024/05/02	24	13.88	89.3	14.15	14.35	-65.3	12,755	-0.51%
2024/04/30	1	13.10	3.7	13.13	13.05	-2.7	11,413	-0.02%
2024/04/29	22	13.52	20	13.66	13.55	2	11,145	0.02%
2024/04/26	13	13.15	7	13.26	13.35	6	10,644	0.06%
2024/04/25	11	13.19	10	13.14	13.05	1	10,259	0.01%
2024/04/24	24	12.86	6.1	12.67	12.80	17.9	9,884	0.18%
2024/04/23	12	12.75	10	12.74	12.65	2	9,504	0.02%
2024/04/22	57	13.38	76.1	13.55	12.90	-19.1	8,789	-0.22%
2024/04/19	227.1	13.88	161.3	13.72	13.75	65.8	7,166	0.92%	大買/大賣/
2024/04/18	32	12.91	40.3	12.92	13.00	-8.3	5,000	-0.17%
2024/04/17	3	11.35	82.4	11.64	11.85	-79.4	3,944	-2.01%
2024/04/16	5.1	10.75	0	0.00	10.80	5.1	3,635	0.14%
2024/04/15	5	11.19	51	11.17	11.10	-46	3,530	-1.30%
2024/04/12	1	11.00	1.2	11.09	11.05	-0.2	3,331	-0.01%
2024/04/11	50	10.65	2	10.75	10.75	48	3,139	1.53%
2024/04/10	0	0.00	69.3	11.08	10.95	-69.3	3,025	-2.29%
2024/04/09	0.5	10.66	2	10.75	10.60	-1.5	2,785	-0.05%
2024/04/03	3	10.42	2	10.35	10.40	1	2,688	0.04%
2024/04/02	0.2	10.45	11	10.40	10.45	-10.8	2,672	-0.40%
2024/04/01	0	0.00	4	10.55	10.55	-4	2,627	-0.15%
2024/03/29	7	10.64	0	10.70	10.50	7	2,592	0.27%
2024/03/28	1	10.60	25	10.46	10.55	-24	2,467	-0.97%
2024/03/27	4	10.25	3	10.18	10.25	1	2,255	0.04%
2024/03/26	5	10.00	3	9.97	10.00	2	2,220	0.09%
2024/03/25	14	10.00	0	0.00	10.00	14	2,206	0.63%
2024/03/22	0	0.00	7	10.14	10.10	-7	2,204	-0.32%
2024/03/21	5.2	9.83	10	9.91	9.91	-4.8	2,152	-0.22%
2024/03/20	2	9.84	0	0.00	9.80	2	2,217	0.09%
2024/03/19	3	9.88	2	10.00	9.85	1	2,241	0.04%
2024/03/18	0	9.84	0	0.00	9.85	0	2,266	0.00%
2024/03/15	0.9	9.87	0	0.00	9.79	0.9	2,270	0.04%
2024/03/14	1.1	9.88	0	0.00	9.87	1.1	2,291	0.05%
2024/03/13	3	9.94	2	9.94	9.91	1	2,306	0.04%
2024/03/12	0	0.00	0	10.05	10.05	0	2,419	0.00%
2024/03/11	1.3	9.92	2	9.98	10.00	-0.7	2,420	-0.03%
2024/03/08	5.9	9.87	0	0.00	9.88	5.9	2,414	0.24%
2024/03/07	2	10.08	0	0.00	10.05	2	2,398	0.08%
2024/03/06	2	10.20	10	10.25	10.15	-8	2,375	-0.34%
2024/03/05	1.3	10.14	0	0.00	10.10	1.3	2,363	0.06%
2024/03/04	1	10.39	17	10.42	10.20	-16	2,353	-0.68%
2024/03/01	1.2	10.44	3	10.55	10.30	-1.8	2,337	-0.08%
2024/02/29	1.1	10.36	20	10.49	10.45	-18.9	2,311	-0.82%
2024/02/27	6	10.28	45.2	10.38	10.20	-39.2	2,204	-1.78%
2024/02/26	0.6	10.23	9	10.28	10.15	-8.5	2,200	-0.38%
2024/02/23	0	0.00	2	10.20	10.10	-2	2,282	-0.09%
2024/02/22	1.2	10.30	97	10.35	10.25	-95.8	2,258	-4.24%
2024/02/21	0.3	10.28	12.2	10.26	10.15	-11.9	2,232	-0.53%
2024/02/20	1	10.20	5	10.29	10.20	-4	2,326	-0.17%
2024/02/19	19	10.17	13	10.13	10.20	6	2,470	0.24%
2024/02/16	4	9.90	2	9.90	9.90	2	2,333	0.09%
2024/02/15	8.1	9.70	33	9.80	9.84	-24.9	2,294	-1.09%
2024/02/05	4.2	9.57	2.1	9.69	9.60	2.1	2,258	0.09%
2024/02/02	7	9.68	18	9.69	9.66	-11	2,243	-0.49%
2024/02/01	19	9.85	10.1	9.75	9.90	8.9	2,203	0.40%
2024/01/31	3.7	9.42	2	9.46	9.40	1.7	2,007	0.08%
2024/01/30	4	9.44	1	9.40	9.43	3	2,011	0.15%
2024/01/26	1.1	9.47	0	0.00	9.49	1.1	2,030	0.05%
2024/01/25	0	0.00	2	9.53	9.49	-2	2,039	-0.10%
2024/01/24	1.1	9.36	3	9.47	9.46	-1.9	2,046	-0.09%
2024/01/23	1	9.32	1	9.34	9.35	0	2,048	0.00%
2024/01/22	0.1	9.37	2	9.35	9.32	-1.9	2,047	-0.09%
2024/01/19	7	9.30	3	9.32	9.27	4	2,045	0.20%
2024/01/18	2.1	9.29	2.9	9.29	9.30	-0.8	2,061	-0.04%
2024/01/17	5.5	9.45	0	0.00	9.30	5.5	2,070	0.27%
2024/01/16	1.2	9.55	0	0.00	9.55	1.2	2,066	0.06%
2024/01/15	2	9.61	1	9.61	9.60	1	2,064	0.05%
2024/01/12	2.1	9.59	0	0.00	9.60	2.1	2,069	0.10%
2024/01/11	4	9.63	0	0.00	9.67	4	2,063	0.19%
2024/01/10	0.3	9.56	2	9.72	9.74	-1.8	2,067	-0.09%
2024/01/09	1.1	9.60	0	0.00	9.60	1.1	2,039	0.05%
2024/01/08	1.1	9.77	0	0.00	9.76	1.1	2,042	0.05%
2024/01/05	0.3	9.70	0	0.00	9.67	0.3	2,043	0.01%
2024/01/04	3.6	9.67	2	9.68	9.66	1.6	2,076	0.08%
2024/01/03	2.4	9.66	0	0.00	9.66	2.4	2,081	0.12%
2024/01/02	0	9.75	0	0.00	9.76	0	2,072	0.00%
2023/12/29	2.2	9.76	0	0.00	9.73	2.2	2,094	0.10%
2023/12/28	0.7	9.81	0	0.00	9.74	0.7	2,090	0.03%
2023/12/27	0.4	9.84	0	0.00	9.82	0.4	2,078	0.02%
2023/12/26	0.2	9.88	0	0.00	9.84	0.2	2,090	0.01%
2023/12/25	0.2	9.95	0	0.00	9.84	0.2	2,086	0.01%
2023/12/22	1	9.92	0	0.00	9.92	1	2,078	0.05%
2023/12/21	0.1	9.97	0	0.00	9.99	0.1	2,060	0.00%
2023/12/20	0.2	9.95	0	0.00	9.90	0.2	2,041	0.01%
2023/12/19	2.4	9.86	0	0.00	9.81	2.4	2,037	0.12%
2023/12/18	0.3	9.98	0	0.00	10.00	0.3	2,004	0.01%
2023/12/15	5.7	10.02	1	9.98	9.97	4.7	1,952	0.24%
2023/12/13	0	0.00	5	9.85	9.79	-5	1,841	-0.27%
2023/12/12	0	0.00	0.6	9.87	9.75	-0.6	1,805	-0.03%
2023/12/11	2	9.73	1	9.94	9.90	1	1,803	0.06%
2023/12/08	1	9.92	0	0.00	9.90	1	1,771	0.06%
2023/12/07	6	10.03	42.6	10.04	9.88	-36.6	1,762	-2.07%
2023/12/06	0	0.00	6	9.89	9.84	-6	1,685	-0.36%
2023/12/05	0.1	9.83	0	0.00	9.78	0.1	1,688	0.01%
2023/12/04	0.5	9.85	9	9.83	9.83	-8.5	1,693	-0.50%
2023/12/01	0.2	9.81	1	9.75	9.73	-0.8	1,698	-0.05%
2023/11/30	0.1	9.75	6	9.76	9.76	-5.9	1,703	-0.35%
2023/11/29	0.2	9.76	0	0.00	9.71	0.2	1,697	0.01%
2023/11/28	3.1	9.79	1	9.83	9.80	2.1	1,700	0.12%
2023/11/24	1.1	9.76	1	9.84	9.76	0.1	1,667	0.01%
2023/11/23	3	9.85	12	9.89	9.82	-9	1,638	-0.55%
2023/11/22	9	9.82	2	9.74	9.71	7	1,558	0.45%
2023/11/21	0	0.00	19	9.62	9.60	-19	1,454	-1.31%
2023/11/20	0	0.00	10	9.60	9.58	-10	1,433	-0.70%
2023/11/17	10.1	9.69	0	0.00	9.68	10.1	1,393	0.72%
2023/11/16	41	9.58	0	0.00	9.58	41	1,277	3.21%
2023/11/15	0.4	9.15	0	0.00	9.12	0.4	1,026	0.04%
2023/11/14	0	0.00	0.1	9.05	9.00	-0.1	1,003	-0.01%
2023/11/13	0.2	8.99	0	9.00	8.98	0.2	1,008	0.02%
2023/11/10	1.4	9.00	0.8	9.04	8.97	0.5	1,010	0.05%
2023/11/09	0.2	9.03	0	0.00	8.98	0.2	1,017	0.02%
2023/11/08	0.1	8.94	0	0.00	8.99	0.1	1,042	0.01%
2023/11/07	0.1	9.09	0	0.00	9.04	0.1	1,057	0.00%
2023/11/01	0.1	8.92	0	0.00	8.85	0.1	1,066	0.01%
2023/10/31	0.1	9.00	0	0.00	8.88	0.1	1,062	0.01%
2023/10/30	0.1	8.97	0	0.00	8.94	0.1	1,072	0.01%
2023/10/27	0.1	8.94	0	0.00	8.95	0.1	1,085	0.01%
2023/10/23	1	8.93	0	0.00	8.94	1	1,129	0.09%
2023/10/18	0.1	8.97	0	0.00	8.91	0.1	1,163	0.01%
2023/10/17	0	9.13	0	9.13	8.98	0	1,147	0.00%
2023/10/11	0	9.35	0	0.00	9.25	0	1,182	0.00%
2023/10/05	0	0.00	2	9.38	9.35	-2	1,215	-0.16%
2023/10/04	0	9.40	0	0.00	9.35	0	1,234	0.00%
2023/10/03	0.1	9.37	0	0.00	9.37	0.1	1,235	0.00%
2023/10/02	2	9.30	0	0.00	9.32	2	1,270	0.16%
2023/09/28	0.1	9.35	0	0.00	9.35	0.1	1,294	0.00%
2023/09/25	0	9.47	0	0.00	9.32	0	1,401	0.00%
2023/09/21	0	0.00	30.3	9.29	9.34	-30.3	1,436	-2.11%
2023/09/18	0.1	9.38	0	0.00	9.37	0.1	1,573	0.00%
2023/09/13	0	9.34	0	0.00	9.35	0	2,018	0.00%
2023/09/12	0	9.35	0	0.00	9.33	0	2,144	0.00%
2023/09/11	0	0.00	1.4	9.41	9.41	-1.4	2,166	-0.06%
2023/09/08	0.1	9.27	0	0.00	9.26	0.1	2,189	0.00%
2023/09/05	0	0.00	1	9.32	9.33	-1	2,354	-0.04%
2023/09/04	1	9.33	2	9.32	9.32	-1	2,719	-0.04%
2023/09/01	1	9.28	1	9.32	9.31	0	2,741	0.00%
2023/08/30	0.2	9.26	0.1	9.23	9.25	0.1	2,766	0.00%
2023/08/24	0.1	9.06	0	0.00	9.09	0.1	2,970	0.00%
2023/08/23	2.1	9.08	0.1	9.09	9.09	2	3,027	0.06%
2023/08/22	0.4	9.11	0	0.00	9.10	0.4	3,178	0.01%
2023/08/18	0.4	9.10	0	0.00	9.07	0.4	3,575	0.01%
2023/08/17	0.1	9.03	9	9.07	9.05	-8.9	3,692	-0.24%
2023/08/16	0.2	9.10	0	0.00	9.01	0.2	3,692	0.01%
2023/08/15	1.2	9.05	0	0.00	9.10	1.2	3,715	0.03%
2023/08/14	0	0.00	3	9.13	8.96	-3	3,725	-0.08%
2023/08/11	0.1	9.27	13	9.27	9.24	-12.9	3,714	-0.35%
2023/08/10	1	9.36	21	9.38	9.38	-20	3,705	-0.54%
2023/08/09	0	9.53	0	0.00	9.50	0	3,689	0.00%
2023/08/08	8	9.56	1	9.55	9.55	7	3,686	0.19%
2023/08/07	6	9.56	0	0.00	9.61	6	3,715	0.16%
2023/08/04	0.3	9.74	0	0.00	9.61	0.3	3,716	0.01%
2023/08/02	0	0.00	1	9.60	9.55	-1	3,719	-0.03%
2023/08/01	6	9.55	0	0.00	9.62	6	3,722	0.16%
2023/07/31	7	9.60	0	0.00	9.60	7	3,723	0.19%
2023/07/25	0	9.50	3	9.53	9.53	-3	3,670	-0.08%
2023/07/24	0	0.00	2	9.52	9.47	-2	3,669	-0.05%
2023/07/21	0.1	9.57	1	9.66	9.59	-0.9	3,661	-0.02%
2023/07/20	0	0.00	1	9.59	9.61	-1	3,669	-0.03%
2023/07/19	8	9.60	1	9.64	9.53	7	3,672	0.19%
2023/07/18	1.1	9.68	0	0.00	9.59	1.1	3,708	0.03%
2023/07/17	3.1	9.73	14	9.75	9.73	-10.9	3,711	-0.29%
2023/07/14	1	9.76	2	9.86	9.75	-1	3,873	-0.03%
2023/07/13	2	9.75	9	9.78	9.74	-7	3,890	-0.18%
2023/07/12	4	9.84	1	9.87	9.80	3	3,914	0.08%
2023/07/11	10	9.92	5	9.95	9.91	5	3,941	0.13%
2023/07/10	1	9.68	4	9.76	9.72	-3	4,005	-0.07%
2023/07/07	22	9.69	3	9.74	9.66	19	4,020	0.47%
2023/07/06	62.1	9.91	0	0.00	9.85	62.1	4,006	1.55%
2023/07/05	2	10.08	0	0.00	10.05	2	3,980	0.05%
2023/07/04	50	10.10	0	0.00	10.05	50	3,960	1.26%
2023/07/03	8	10.23	0	0.00	10.20	8	3,937	0.20%
2023/06/30	1	10.10	2	10.15	10.20	-1	3,923	-0.03%
2023/06/29	1	10.10	0	0.00	10.05	1	3,907	0.03%
2023/06/28	2	10.10	30	10.10	10.10	-28	3,908	-0.72%
2023/06/27	6	10.00	3	10.05	10.05	3	3,920	0.08%
2023/06/26	4	10.38	0	0.00	10.25	4	3,880	0.10%
2023/06/21	4.1	10.60	23	10.45	10.50	-18.9	3,865	-0.49%
2023/06/20	18	10.54	5	10.63	10.45	13	3,767	0.35%
2023/06/19	0	0.00	1	10.50	10.40	-1	3,568	-0.03%
2023/06/16	4.1	10.44	56	10.42	10.45	-51.9	3,609	-1.44%
2023/06/15	2	10.20	0	0.00	10.25	2	3,738	0.05%
2023/06/14	0.1	10.30	3	10.37	10.30	-2.9	3,745	-0.08%
2023/06/13	1	10.10	2	10.25	10.20	-1	3,743	-0.03%
2023/06/12	10	10.25	4	10.24	10.20	6	3,758	0.16%
2023/06/09	2	10.50	10	10.25	10.35	-8	3,779	-0.21%
2023/06/08	60.3	10.61	2	10.50	10.50	58.3	3,748	1.56%
2023/06/07	0	10.15	4	10.15	10.15	-4	3,489	-0.11%
2023/06/06	4	10.14	0	0.00	10.10	4	3,566	0.11%
2023/06/05	1.1	10.10	0	0.00	10.10	1.1	3,642	0.03%
2023/06/02	2	10.10	15	10.10	10.05	-13	3,830	-0.34%
2023/06/01	3.9	10.12	4	10.18	10.15	-0.1	3,902	0.00%
2023/05/31	42	10.34	5	10.17	10.20	37	4,016	0.92%
2023/05/30	1	10.00	1	9.94	9.91	0	4,164	0.00%
2023/05/29	53	9.94	56	9.95	9.93	-3	4,352	-0.07%
2023/05/26	9	10.21	1	10.05	10.05	8	5,143	0.16%
2023/05/25	2	10.15	136.1	10.15	10.15	-134.1	5,922	-2.26%	大賣/鉅額交易
2023/05/24	56	10.36	3	10.28	10.35	53	6,282	0.84%
2023/05/23	3	9.75	3	10.10	9.95	0	6,127	0.00%
2023/05/22	3	9.78	1	9.85	9.77	2	6,235	0.03%
2023/05/19	13	9.82	3.1	9.79	9.74	9.9	6,232	0.16%
2023/05/18	12.1	9.68	3	9.71	9.74	9.1	6,215	0.15%
2023/05/17	2.2	9.58	2	9.61	9.62	0.2	6,258	0.00%
2023/05/16	11	9.52	0	0.00	9.51	11	6,276	0.18%
2023/05/12	27	9.49	1	9.41	9.45	26	6,262	0.42%
2023/05/11	13	9.42	0	0.00	9.35	13	6,253	0.21%
2023/05/10	6	9.59	1	9.58	9.63	5	6,219	0.08%
2023/05/09	7	9.54	0	0.00	9.58	7	6,209	0.11%
2023/05/08	28.2	9.76	0	0.00	9.73	28.2	6,194	0.45%
2023/05/05	20	9.60	3	9.69	9.69	17	6,170	0.28%
2023/05/04	0	0.00	2	9.57	9.55	-2	6,154	-0.03%
2023/05/03	0	0.00	3	9.61	9.59	-3	6,144	-0.05%
2023/04/28	2	9.57	1	9.56	9.58	1	6,118	0.02%
2023/04/26	1	9.58	0	0.00	9.60	1	6,088	0.02%
2023/04/25	2	9.60	0	0.00	9.56	2	6,074	0.03%
2023/04/24	0	0.00	2	9.72	9.75	-2	6,048	-0.03%
2023/04/21	10	9.75	0.2	9.85	9.69	9.8	6,035	0.16%
2023/04/20	2	10.00	0	0.00	9.98	2	5,979	0.03%
2023/04/19	13	10.16	5	10.16	10.15	8	5,925	0.14%
2023/04/18	0.1	10.10	40	10.00	10.00	-39.9	5,743	-0.69%
2023/04/17	0.2	10.15	7	10.11	10.10	-6.9	5,700	-0.12%
2023/04/14	42	10.15	3	10.05	10.05	39	5,650	0.69%
2023/04/13	2.4	10.08	6	10.16	10.15	-3.6	5,600	-0.06%
2023/04/12	3.1	9.87	0	0.00	9.83	3.1	5,486	0.06%
2023/04/11	3	9.81	7	9.88	9.90	-4	5,458	-0.07%
2023/04/10	2	9.77	0	0.00	9.84	2	5,471	0.04%
2023/04/07	5	9.77	0	0.00	9.76	5	5,453	0.09%
2023/04/06	1.1	9.80	0	0.00	9.80	1.1	5,423	0.02%
2023/03/31	2	9.90	0	0.00	9.89	2	5,400	0.04%
2023/03/30	0	10.02	0	0.00	9.91	0	5,373	0.00%
2023/03/29	0	9.98	1	9.97	9.95	-1	5,361	-0.02%
2023/03/28	6	9.91	0	0.00	9.85	6	5,343	0.11%
2023/03/27	0	10.20	1	10.00	9.98	-1	5,301	-0.02%
2023/03/24	3.1	10.08	10	10.10	10.10	-7	5,269	-0.13%
2023/03/23	5	10.24	0	0.00	10.20	5	5,244	0.10%
2023/03/21	6.1	10.28	22	10.31	10.35	-15.9	5,135	-0.31%
2023/03/20	6	10.20	11.3	10.28	10.40	-5.3	5,017	-0.11%
2023/03/17	12	9.60	3	9.63	9.64	9	4,750	0.19%
2023/03/16	9	9.56	0	0.00	9.47	9	4,702	0.19%
2023/03/15	5	9.92	2	10.05	9.82	3	4,627	0.06%
2023/03/14	7	9.94	1	9.97	9.90	6	4,565	0.13%
2023/03/13	18.1	10.10	5	10.10	10.20	13.1	4,471	0.29%
2023/03/10	27	10.47	1	10.25	10.45	26	4,378	0.59%
2023/03/09	43	10.73	0.7	10.70	10.65	42.3	4,256	0.99%
2023/03/08	13	10.94	1	11.00	10.85	12	4,158	0.29%
2023/03/07	14.1	10.91	1	11.15	10.95	13.1	4,046	0.32%
2023/03/06	24	10.94	0	0.00	10.80	24	3,825	0.63%
2023/03/03	2	10.90	1	10.90	10.95	1	3,711	0.03%
2023/03/02	36	11.05	22.1	11.01	11.00	13.9	3,554	0.39%
2023/03/01	32	10.82	14	10.84	10.80	18	3,262	0.55%
2023/02/24	37.2	11.34	30.1	11.18	11.15	7.1	3,035	0.23%
2023/02/23	9	11.32	73.1	11.34	11.35	-64.1	2,178	-2.94%
2023/02/22	51	9.96	30.8	9.93	10.35	20.2	1,242	1.63%
2023/02/21	20	9.76	10	9.56	9.58	10	792	1.26%
2023/02/20	54	9.51	14	9.64	9.85	40	625	6.40%
2023/02/17	0	0.00	1	9.01	9.00	-1	389	-0.26%
2023/02/16	4.1	8.92	7	8.95	8.91	-2.9	379	-0.77%
2023/02/15	13	8.95	11.5	8.93	8.97	1.5	368	0.41%
2023/02/14	6	8.83	0.6	8.72	8.83	5.4	300	1.80%
2023/02/13	0	0.00	0	8.72	8.64	0	266	0.00%
2023/02/10	1	8.62	0.3	8.68	8.62	0.8	260	0.30%
2023/02/09	0.1	8.71	0	0.00	8.64	0.1	262	0.04%
2023/01/17	0	8.49	0	0.00	8.52	0	269	0.00%
2023/01/05	0	8.65	0	0.00	8.60	0	292	0.00%
2022/12/29	0	8.70	0	0.00	8.64	0	359	0.00%
2022/12/28	1	8.82	0	0.00	8.70	1	359	0.29%
2022/12/16	0.1	9.00	0	0.00	8.72	0.1	332	0.03%
2022/12/13	0.5	8.53	0	0.00	8.51	0.5	323	0.15%
2022/12/12	0.3	8.50	0	0.00	8.49	0.3	325	0.09%
2022/12/09	0	0.00	15	8.49	8.49	-15	329	-4.56%
2022/12/08	0	0.00	5	8.45	8.50	-5	333	-1.50%
2022/12/05	0	0.00	0.1	8.58	8.58	-0.1	344	-0.03%
2022/12/01	1.2	8.56	0	0.00	8.57	1.2	355	0.34%
2022/11/30	0	0.00	1	8.50	8.53	-1	369	-0.27%
2022/11/28	0	8.35	0	0.00	8.36	0	380	0.00%
2022/11/23	0	8.32	0	0.00	8.25	0	387	0.01%
2022/11/22	0.1	8.35	0	0.00	8.25	0.1	388	0.02%
2022/11/18	0	0.00	4	8.26	8.29	-4	409	-0.98%
2022/11/17	0.2	8.36	0	0.00	8.30	0.2	417	0.04%
2022/11/16	0.1	8.38	0	0.00	8.30	0.1	415	0.02%
2022/11/15	1	8.32	0	0.00	8.33	1	423	0.24%
2022/11/14	1	8.32	0	0.00	8.32	1	433	0.23%
2022/11/10	2	8.29	0	0.00	8.29	2	444	0.45%
2022/11/07	0.1	8.28	0	0.00	8.29	0.1	457	0.01%
2022/11/04	0	8.30	0	0.00	8.25	0	461	0.00%
2022/11/02	0.1	8.36	1	8.26	8.27	-0.9	460	-0.20%
2022/10/28	0.3	8.26	0	0.00	8.17	0.3	467	0.06%
2022/10/25	0.1	8.50	0	0.00	8.26	0.1	463	0.02%
2022/10/24	0	8.33	0	0.00	8.33	0	462	0.00%
2022/10/21	1	8.35	0	0.00	8.34	1	464	0.22%
2022/10/19	0	8.37	0	0.00	8.36	0	456	0.00%
2022/10/18	0.1	8.51	0	0.00	8.45	0.1	454	0.02%
2022/10/14	0.1	8.57	0	0.00	8.49	0.1	454	0.02%
2022/10/13	0.1	8.47	0	0.00	8.41	0.1	452	0.02%
2022/10/12	0	0.00	5	8.67	8.65	-5	450	-1.11%
2022/10/11	2	8.70	0	0.00	8.68	2	442	0.45%
2022/10/07	10.3	9.05	5	9.24	8.92	5.3	438	1.21%
2022/10/05	0.1	8.58	0	0.00	8.57	0.1	382	0.01%
2022/09/29	0.1	8.40	0.1	8.50	8.37	0.1	388	0.01%
2022/09/28	0.1	8.41	0	0.00	8.35	0.1	386	0.01%
2022/09/27	0	8.60	0	0.00	8.54	0	388	0.00%
2022/09/26	0	8.58	0	0.00	8.55	0	392	0.01%
2022/09/23	0.1	8.81	0	0.00	8.75	0.1	403	0.02%
2022/09/21	0.1	8.82	0	0.00	8.78	0.1	408	0.01%
2022/09/20	1	8.80	0	0.00	8.82	1	408	0.24%
2022/09/16	0.3	8.88	0	0.00	8.87	0.3	424	0.07%
2022/09/08	0.1	8.87	0	0.00	8.81	0.1	428	0.02%
2022/09/01	1	9.11	1	9.11	9.12	0	393	0.01%
2022/08/30	0.1	9.18	0	0.00	9.15	0.1	387	0.01%
2022/08/25	0	0.00	1	9.16	9.16	-1	375	-0.27%
2022/08/23	2	9.06	0	0.00	9.03	2	361	0.55%
2022/08/22	2	9.10	0	0.00	9.06	2	360	0.56%
2022/08/17	10	9.05	0	0.00	9.04	10	346	2.89%
2022/08/11	1	8.80	1	8.81	8.80	0	326	0.01%
2022/08/03	0.5	8.80	0	0.00	8.78	0.5	341	0.15%
2022/07/29	0.1	8.73	0	0.00	8.79	0.1	368	0.02%
2022/07/20	0.1	8.62	0	0.00	8.62	0.1	397	0.01%
2022/07/18	0	8.45	0	0.00	8.51	0	408	0.00%
2022/07/12	0.1	8.38	0	0.00	8.38	0.1	427	0.02%
2022/07/11	0.1	8.49	0	0.00	8.48	0.1	416	0.03%
2022/07/07	0	8.50	0	0.00	8.47	0	425	0.00%
2022/07/06	0	8.54	0	0.00	8.45	0	426	0.00%
2022/07/04	0	0.00	2	8.46	8.44	-2	427	-0.47%
2022/07/01	0.2	8.50	0	0.00	8.43	0.2	430	0.05%
2022/06/30	0.1	8.65	0	0.00	8.55	0.1	428	0.03%
2022/06/28	0.1	8.70	0	0.00	8.68	0.1	432	0.02%
2022/06/27	0.2	8.78	0	0.00	8.70	0.2	433	0.04%
2022/06/24	0.1	8.60	0	0.00	8.67	0.1	416	0.02%
2022/06/22	0.1	8.68	0	0.00	8.59	0.1	422	0.03%
2022/06/20	2.4	8.62	1	8.65	8.59	1.4	438	0.31%
2022/06/17	0.1	8.80	0	0.00	8.74	0.1	439	0.03%
2022/06/16	0.3	8.95	0	0.00	8.86	0.3	438	0.08%
2022/06/15	0	0.00	1	8.85	8.88	-1	439	-0.23%
2022/06/14	3	8.77	0	0.00	8.78	3	440	0.68%
2022/06/13	0	8.85	0	0.00	8.80	0	434	0.01%
2022/06/09	0.1	8.93	0	0.00	8.87	0.1	435	0.02%
2022/06/07	0.2	8.94	0	0.00	8.92	0.2	440	0.04%
2022/06/02	0.3	9.00	0	0.00	8.91	0.3	450	0.06%
2022/06/01	0	9.50	0	0.00	8.90	0	456	0.00%
2022/05/31	0	9.00	2	8.91	8.91	-2	457	-0.44%
2022/05/30	0.1	9.00	0	0.00	8.93	0.1	456	0.01%
2022/05/27	0.1	9.00	0	0.00	8.89	0.1	454	0.01%
2022/05/26	0	0.00	1	8.88	8.80	-1	451	-0.22%
2022/05/24	0.1	8.89	0	0.00	8.85	0.1	457	0.01%
2022/05/23	0.1	8.90	0	0.00	8.87	0.1	458	0.02%
2022/05/20	0.3	8.90	0	0.00	8.85	0.3	462	0.07%
2022/05/19	0.1	8.81	0	0.00	8.80	0.1	463	0.02%
2022/05/16	0.1	8.75	0	0.00	8.75	0.1	465	0.02%
2022/05/13	1.1	8.75	0.2	9.19	8.73	1	465	0.20%
2022/05/12	0.1	8.84	0	0.00	8.69	0.1	465	0.03%
2022/05/10	0	8.92	0	0.00	8.92	0	449	0.00%
2022/05/09	0.1	8.97	0	0.00	8.86	0.1	446	0.01%
2022/05/06	2.1	8.99	0.2	9.05	9.01	1.9	434	0.44%
2022/05/03	0.2	9.08	0	0.00	9.06	0.2	435	0.05%
2022/04/29	0.1	9.14	2	9.10	9.13	-1.9	436	-0.42%
2022/04/28	0.1	9.10	0	0.00	9.12	0.1	440	0.01%
2022/04/27	1	9.00	0	0.00	9.01	1	443	0.23%
2022/04/26	0.2	9.28	0	0.00	9.20	0.2	429	0.05%
2022/04/25	1	9.25	0	0.00	9.23	1	426	0.24%
2022/04/22	2.1	9.38	1	9.41	9.42	1.1	415	0.26%
2022/04/21	0.2	9.36	0	0.00	9.31	0.2	412	0.04%
2022/04/20	1	9.36	1	9.31	9.31	0	408	0.00%
2022/04/15	0.4	9.40	0	0.00	9.43	0.4	405	0.11%
2022/04/14	1	9.45	1	9.45	9.48	0	411	0.00%
2022/04/13	0	9.47	6	9.46	9.49	-6	417	-1.44%
2022/04/11	1	9.48	11	9.47	9.45	-10	411	-2.43%
2022/04/08	0.3	9.49	0	0.00	9.47	0.3	414	0.08%
2022/04/07	35	9.46	0	0.00	9.40	35	431	8.10%
2022/04/06	0.5	9.58	0	0.00	9.49	0.5	437	0.12%
2022/03/31	0	9.29	1	9.30	9.29	-1	429	-0.23%
2022/03/30	0.1	9.33	0	0.00	9.29	0.1	433	0.03%
2022/03/29	0.2	9.37	0	0.00	9.33	0.2	441	0.06%
2022/03/28	10.1	9.38	0	0.00	9.35	10.1	446	2.26%
2022/03/22	0	9.19	0	0.00	9.19	0	430	0.00%
2022/03/21	0	0.00	1	9.15	9.16	-1	424	-0.24%
2022/03/17	0.2	9.10	0	0.00	9.05	0.2	430	0.04%
2022/03/16	0	9.12	0	0.00	9.01	0	428	0.00%
2022/03/11	0.1	9.10	0	0.00	9.04	0.1	433	0.02%
2022/03/10	0.1	9.12	0	0.00	9.06	0.1	435	0.02%
2022/03/09	1.1	8.99	0	0.00	9.00	1.1	435	0.26%
2022/03/08	0.2	9.08	0	0.00	8.98	0.2	440	0.05%
2022/03/07	1.2	9.05	0	0.00	9.02	1.2	436	0.27%
2022/03/04	1.2	9.19	0	0.00	9.17	1.2	432	0.28%
2022/03/03	0.1	9.25	0	0.00	9.21	0.1	439	0.01%
2022/03/02	0	9.99	0	0.00	9.20	0	447	0.00%
2022/02/25	1	9.14	0	0.00	9.16	1	460	0.22%
2022/02/22	1.4	9.26	0	0.00	9.25	1.4	508	0.28%
2022/02/14	0.1	9.28	0	0.00	9.28	0.1	533	0.02%
2022/02/10	0	0.00	0.6	9.35	9.38	-0.6	540	-0.11%
2022/02/09	0	9.40	0	0.00	9.37	0	548	0.00%
2022/02/08	0.2	9.34	0.1	9.40	9.38	0.1	549	0.01%
2022/01/26	0.1	9.18	0	0.00	9.12	0.1	550	0.02%
2022/01/25	5.1	9.18	0	0.00	9.10	5.1	557	0.91%
2022/01/24	15.1	9.23	0	0.00	9.23	15.1	552	2.73%
2022/01/21	20	9.34	1	9.33	9.32	19	549	3.46%
2022/01/19	0	9.20	0	0.00	9.32	0	563	0.00%
2022/01/18	0.1	9.43	10	9.39	9.38	-9.9	568	-1.74%
2022/01/17	0	0.00	3	9.33	9.32	-3	564	-0.53%
2022/01/14	1	9.36	0	0.00	9.34	1	565	0.18%
2022/01/07	0.1	9.39	0	0.00	9.32	0.1	560	0.02%
2022/01/04	0.1	9.47	0	0.00	9.43	0.1	550	0.01%
2022/01/03	0	9.50	0	0.00	9.43	0	552	0.00%
2021/12/27	0.1	9.36	0	0.00	9.35	0.1	533	0.02%
2021/12/23	0.3	9.35	0	0.00	9.36	0.3	541	0.06%
2021/12/22	12	9.31	0	0.00	9.29	12	539	2.23%
2021/12/21	0.1	9.29	0	0.00	9.29	0.1	533	0.01%
2021/12/20	1.1	9.33	1	9.28	9.28	0.1	530	0.02%
2021/12/16	1.1	9.32	1	9.29	9.31	0.1	528	0.01%
2021/12/14	12.2	9.29	0	0.00	9.28	12.2	533	2.29%
2021/12/13	0.1	9.40	0	0.00	9.38	0.1	530	0.03%
2021/12/10	0.1	9.41	0	0.00	9.37	0.1	530	0.02%
2021/12/08	2	9.44	0	0.00	9.40	2	539	0.37%
2021/12/06	0	0.00	0.2	9.30	9.35	-0.2	549	-0.03%
2021/12/03	0	9.35	0	0.00	9.31	0	551	0.00%
2021/12/02	2	9.32	0	0.00	9.35	2	548	0.37%
2021/12/01	0.1	9.37	0	0.00	9.43	0.1	547	0.01%
2021/11/29	1	9.20	0	0.00	9.26	1	549	0.18%
2021/11/26	0	9.45	0	0.00	9.37	0	555	0.00%
2021/11/25	0	9.49	1	9.44	9.45	-1	557	-0.18%
2021/11/23	1	9.53	1	9.47	9.48	0	553	0.00%
2021/11/22	1	9.56	1	9.59	9.59	0	548	0.00%
2021/11/19	1	9.48	2	9.52	9.50	-1	537	-0.19%
2021/11/18	1.1	9.38	0	0.00	9.38	1.1	509	0.22%
2021/11/15	1.1	9.27	0	0.00	9.25	1.1	526	0.21%
2021/11/12	3	9.22	0	0.00	9.30	3	550	0.54%
2021/11/10	0.1	9.27	0	0.00	9.27	0.1	584	0.02%
2021/11/09	0.1	9.26	0	0.00	9.22	0.1	581	0.02%
2021/11/08	0.2	9.26	0	0.00	9.24	0.2	582	0.03%
2021/11/03	5	9.15	0	0.00	9.17	5	598	0.84%
2021/11/01	1.1	9.16	0	0.00	9.13	1.1	609	0.18%
2021/10/28	1	9.20	0	0.00	9.20	1	625	0.16%
2021/10/26	0	9.10	0	0.00	9.05	0	621	0.01%
2021/10/22	1	9.04	2	9.04	9.03	-1	641	-0.15%
2021/10/21	2.2	9.02	0	0.00	9.03	2.2	647	0.34%
2021/10/20	0	9.00	0	0.00	9.02	0	647	0.00%
2021/10/18	1	9.03	0	0.00	9.02	1	672	0.15%
2021/10/15	0	9.09	0	0.00	9.01	0	694	0.00%
2021/10/13	1	8.99	0	0.00	9.00	1	716	0.14%
2021/10/07	0.4	8.91	0	0.00	8.94	0.4	746	0.05%
2021/10/05	0.1	8.80	0	0.00	8.89	0.1	787	0.01%
2021/10/04	5.2	8.88	0	0.00	8.88	5.2	795	0.65%
2021/10/01	0.3	9.09	0	0.00	9.10	0.3	804	0.03%
2021/09/27	0.2	9.09	0	0.00	9.05	0.2	815	0.02%
2021/09/24	0	8.99	0	0.00	8.99	0	846	0.00%
2021/09/22	1.1	8.90	0	0.00	8.94	1.1	882	0.13%
2021/09/17	0.1	9.10	0	0.00	9.02	0.1	889	0.01%
2021/09/13	0.1	9.07	2	9.04	9.06	-1.9	946	-0.20%
2021/09/10	0	0.00	7	9.26	9.25	-7	956	-0.73%
2021/09/09	5	9.19	0	0.00	9.20	5	960	0.52%
2021/09/07	2	9.24	0	0.00	9.24	2	970	0.21%
2021/08/31	0.1	9.10	0	0.00	9.24	0.1	991	0.01%
2021/08/27	0.3	9.12	0	0.00	9.08	0.3	1,010	0.03%
2021/08/26	0.1	9.08	0	0.00	9.02	0.1	1,034	0.01%
2021/08/24	0.1	8.92	0	0.00	8.92	0.1	1,073	0.01%
2021/08/20	0	0.00	1	8.73	8.71	-1	1,107	-0.09%
2021/08/19	0	8.88	0	0.00	8.80	0	1,105	0.00%
2021/08/18	2.1	8.80	0	0.00	8.90	2.1	1,109	0.18%
2021/08/17	0.1	9.04	0	0.00	8.94	0.1	1,115	0.01%
2021/08/16	0	9.19	0	0.00	9.11	0	1,108	0.00%
2021/08/12	0	9.25	0	0.00	9.26	0	1,162	0.00%
2021/08/09	1	9.30	0	0.00	9.31	1	1,337	0.07%
2021/08/06	0.3	9.35	4	9.32	9.33	-3.7	1,422	-0.26%
2021/08/04	0	9.34	0	0.00	9.35	0	1,619	0.00%
2021/08/03	4.1	9.35	0	0.00	9.36	4.1	1,731	0.24%
2021/08/02	0.2	9.41	0	0.00	9.39	0.2	1,885	0.01%
2021/07/28	1.5	9.40	0	0.00	9.41	1.5	2,077	0.07%
2021/07/27	0	9.43	0	0.00	9.48	0	2,210	0.00%
2021/07/26	0	9.48	0	0.00	9.50	0	2,332	0.00%
2021/07/22	0.1	9.53	0	0.00	9.40	0.1	2,572	0.00%
2021/07/21	0	0.00	50	9.43	9.41	-50	2,691	-1.86%
2021/07/20	1.2	9.48	0	0.00	9.47	1.2	2,850	0.04%
2021/07/15	0.5	9.46	0	0.00	9.45	0.5	3,829	0.01%
2021/07/14	0	9.40	0	0.00	9.39	0	3,941	0.00%
2021/07/13	0	9.42	0	0.00	9.46	0	4,160	0.00%
2021/07/12	2	9.58	0	0.00	9.53	2	4,403	0.05%
2021/07/08	0.1	9.65	0	0.00	9.63	0.1	4,433	0.00%
2021/07/07	0	0.00	7	9.58	9.56	-7	4,464	-0.16%
2021/07/06	0	9.60	2	9.60	9.58	-2	4,510	-0.04%
2021/07/02	0	0.00	2	9.63	9.59	-2	4,546	-0.04%
2021/07/01	4	9.58	0	0.00	9.57	4	4,561	0.09%
2021/06/30	5.1	9.52	7	9.54	9.54	-2	4,552	-0.04%
2021/06/29	2	9.49	0	0.00	9.51	2	4,572	0.04%
2021/06/28	1	9.58	0	0.00	9.58	1	4,600	0.02%
2021/06/25	0.2	9.70	0	0.00	9.62	0.2	4,610	0.00%
2021/06/24	0	0.00	2	9.66	9.66	-2	4,619	-0.04%
2021/06/23	2	9.45	2	9.50	9.50	0	4,616	0.00%
2021/06/22	2	9.52	0	0.00	9.51	2	4,658	0.04%
2021/06/16	2	9.56	0	0.00	9.58	2	4,841	0.04%
2021/06/10	0.1	9.55	0	0.00	9.50	0.1	4,908	0.00%
2021/06/09	2	9.50	0	0.00	9.50	2	4,917	0.04%
2021/06/08	0	0.00	8	9.63	9.62	-8	4,974	-0.16%
2021/06/04	1	9.80	0	0.00	9.77	1	5,036	0.02%
2021/06/01	0	9.58	0	0.00	9.58	0	5,123	0.00%
2021/05/28	8	9.56	0	0.00	9.54	8	5,393	0.15%
2021/05/27	0	9.46	0	0.00	9.41	0	5,431	0.00%
2021/05/25	0	9.50	0	0.00	9.41	0	5,908	0.00%
2021/05/24	0	9.50	0	0.00	9.49	0	6,110	0.00%
2021/05/21	0.1	9.80	0	0.00	9.55	0.1	6,113	0.00%
2021/05/20	0	9.23	0	0.00	9.23	0	6,112	0.00%
2021/05/19	0	9.44	6	9.35	9.41	-6	6,094	-0.10%
2021/05/18	7	9.43	0	0.00	9.41	7	6,074	0.12%
2021/05/17	2	9.05	5	9.01	9.00	-3	6,035	-0.05%
2021/05/14	11	10.07	5	9.80	9.74	6	5,927	0.10%
2021/05/13	0	9.89	0	0.00	9.90	0	5,845	0.00%
2021/05/12	13	10.53	1	10.10	10.05	12	5,765	0.21%
2021/05/11	17.1	11.37	1	11.60	11.00	16.1	5,645	0.29%
2021/05/10	2	11.45	6.5	11.53	11.45	-4.5	5,529	-0.08%
2021/05/07	1	11.00	0	0.00	11.10	1	5,373	0.02%
2021/05/06	0	0.00	2	11.20	11.20	-2	5,320	-0.04%
2021/05/05	0	0.00	1	11.05	10.90	-1	5,233	-0.02%
2021/05/04	0	10.57	60	11.10	10.70	-60	5,175	-1.16%
2021/04/29	1	11.75	4	11.49	11.35	-3	4,926	-0.06%
2021/04/28	1.1	11.45	25.1	11.50	11.45	-24	4,822	-0.50%
2021/04/27	11	11.20	7.5	11.26	11.25	3.5	4,725	0.07%
2021/04/26	27	11.35	2	11.50	11.35	25	4,600	0.54%
2021/04/23	8	11.59	6.5	11.37	11.55	1.6	4,437	0.03%
2021/04/22	43	11.25	43	11.61	11.10	0	4,143	0.00%
2021/04/21	10	11.14	12	11.13	11.10	-2	3,722	-0.05%
2021/04/20	1	10.90	4	10.88	10.90	-3	3,497	-0.09%
2021/04/19	9	10.80	11	10.88	10.95	-2	3,410	-0.06%
2021/04/16	6	10.70	42	10.58	10.75	-36	3,198	-1.13%
2021/04/15	1	10.25	11	10.21	10.30	-10	2,957	-0.34%
2021/04/14	0	10.15	1	10.15	10.15	-1	2,967	-0.03%
2021/04/13	1	10.40	1	10.35	10.30	0	2,980	0.00%
2021/04/12	0	10.25	2	10.20	10.30	-2	2,974	-0.07%
2021/04/09	1	10.25	1	10.20	10.20	0	2,966	0.00%
2021/04/08	14.1	10.30	15	10.24	10.30	-1	3,328	-0.03%
2021/04/06	0.1	10.11	0	0.00	10.15	0.1	3,339	0.00%
2021/04/01	0	0.00	2	10.20	10.20	-2	3,335	-0.06%
2021/03/31	3	10.30	0	0.00	10.30	3	3,318	0.09%
2021/03/30	0	0.00	1	10.30	10.30	-1	3,293	-0.03%
2021/03/29	0	10.35	0	0.00	10.35	0	3,289	0.00%
2021/03/26	0	0.00	1	10.30	10.35	-1	3,315	-0.03%
2021/03/25	1	10.49	0	0.00	10.25	1	3,311	0.03%
2021/03/22	10	10.40	0	0.00	10.40	10	3,312	0.30%
2021/03/19	4	10.61	1	10.45	10.50	3	3,298	0.09%
2021/03/18	10	10.40	0	0.00	10.40	10	3,178	0.31%
2021/03/16	0	10.25	15	10.35	10.30	-15	3,209	-0.47%
2021/03/15	2	10.35	0	0.00	10.35	2	3,204	0.06%
2021/03/10	12	10.45	2	10.40	10.40	10	3,191	0.31%
2021/03/09	11	10.50	15	10.57	10.45	-4	3,241	-0.12%
2021/03/08	10	10.50	0	0.00	10.35	10	3,211	0.31%
2021/03/05	5	10.45	6	10.45	10.50	-1	3,246	-0.03%
2021/03/04	27	10.78	31	10.58	10.65	-4	3,375	-0.12%
2021/03/02	31	10.60	0.2	10.50	10.30	30.8	3,637	0.85%
2021/02/26	0	0.00	20	10.55	10.60	-20	3,747	-0.53%
2021/02/25	23.1	10.80	6	10.83	10.85	17.1	3,663	0.47%
2021/02/24	6	10.36	13	10.40	10.65	-7	3,299	-0.21%
2021/02/23	0.2	10.15	0	0.00	10.10	0.2	3,080	0.01%
2021/02/19	1	9.90	0	0.00	9.97	1	3,095	0.03%
2021/02/18	3	9.96	0	0.00	9.94	3	3,109	0.10%
2021/02/05	5	9.65	1	9.70	9.62	4	3,165	0.13%
2021/02/04	0.1	9.64	3	9.67	9.67	-2.9	3,216	-0.09%
2021/02/03	10	9.63	0	0.00	9.67	10	3,473	0.29%
2021/02/02	0	0.00	3	9.49	9.56	-3	3,524	-0.09%
2021/02/01	2	9.35	3	9.44	9.39	-1	3,533	-0.03%
2021/01/28	1.1	9.44	0	0.00	9.43	1.1	3,547	0.03%
2021/01/22	1.2	9.58	0	0.00	9.45	1.2	3,605	0.03%
2021/01/21	0	0.00	6	9.53	9.56	-6	3,631	-0.17%
2021/01/20	2.1	9.65	430	9.62	9.55	-428	3,644	-11.74%	大賣/鉅額交易
2021/01/18	0	0.00	50	9.85	9.87	-50	3,663	-1.36%
2021/01/15	2	9.98	2	9.98	9.96	0	3,812	0.00%
2021/01/13	0	0.00	31	10.05	10.00	-31	3,888	-0.80%
2021/01/12	3.3	10.07	0	0.00	10.00	3.3	3,965	0.08%
2021/01/08	2	10.03	8	10.07	10.05	-6	5,161	-0.12%
2021/01/07	0	0.00	4	10.14	10.10	-4	5,562	-0.07%
2021/01/05	3	10.32	0	0.00	10.25	3	5,838	0.05%
2021/01/04	4	10.45	0	0.00	10.40	4	5,820	0.07%
2020/12/31	42.2	10.57	2	10.65	10.50	40.2	5,929	0.68%
2020/12/30	10	10.28	0	0.00	10.25	10	5,579	0.18%
2020/12/29	5	10.20	0	0.00	10.20	5	5,719	0.09%
2020/12/28	2.1	10.10	0	0.00	10.10	2.1	5,687	0.04%
2020/12/23	0	0.00	50	10.05	10.05	-50	5,657	-0.88%
2020/12/21	7	10.11	0	0.00	10.15	7	5,779	0.12%
2020/12/18	0.2	10.15	0	0.00	10.15	0.2	5,896	0.00%
2020/12/16	2	9.99	0	0.00	10.05	2	6,072	0.03%
2020/12/15	0	0.00	8	9.97	9.95	-8	6,055	-0.13%
2020/12/14	0	0.00	1	10.00	10.05	-1	6,062	-0.02%
2020/12/11	3.2	10.00	10	9.99	9.99	-6.8	6,057	-0.11%
2020/12/09	30	10.05	10	10.00	10.05	20	6,034	0.33%
2020/12/08	0	0.00	1.4	10.18	10.05	-1.4	6,112	-0.02%
2020/12/07	0	0.00	2	10.30	10.25	-2	6,055	-0.03%
2020/12/02	0.2	10.60	0	0.00	10.55	0.2	6,148	0.00%
2020/12/01	0.1	10.55	0	0.00	10.60	0.1	6,124	0.00%
2020/11/30	2.3	10.92	38	11.10	10.90	-35.8	6,065	-0.59%
2020/11/27	116.3	10.81	15	11.00	11.00	101.3	5,896	1.72%	大買/鉅額交易
2020/11/26	23	10.45	2	10.40	10.40	21	5,402	0.39%
2020/11/25	32	10.55	1	10.60	10.45	31	5,328	0.58%
2020/11/20	0	0.00	90	10.05	10.05	-90	5,154	-1.75%
2020/11/19	3	10.13	10	10.20	10.15	-7	5,142	-0.14%
2020/11/18	0	10.10	3	10.05	10.10	-3	5,076	-0.06%
2020/11/17	10	10.05	0	0.00	10.05	10	5,061	0.20%
2020/11/16	0.2	10.23	0	0.00	10.05	0.2	5,045	0.00%
2020/11/13	1	10.20	22	10.24	10.20	-21	4,988	-0.42%
2020/11/12	0	0.00	5	10.25	10.20	-5	4,968	-0.10%
2020/11/11	25	10.43	3	10.43	10.40	22	4,920	0.45%
2020/11/10	5	9.88	0	0.00	10.00	5	4,658	0.11%
2020/11/09	3	9.83	0	0.00	9.83	3	4,599	0.07%
2020/11/03	0	0.00	1	9.85	9.83	-1	4,560	-0.02%
2020/11/02	0	0.00	10	9.79	9.80	-10	4,555	-0.22%
2020/10/30	0	0.00	13	9.86	9.86	-13	4,534	-0.29%
2020/10/29	0	0.00	50	9.95	9.95	-50	4,502	-1.11%
2020/10/28	0	0.00	30	10.10	10.10	-30	4,457	-0.67%
2020/10/26	2	10.25	0	0.00	10.20	2	4,409	0.05%
2020/10/23	3	10.42	11	10.41	10.30	-8	4,370	-0.18%
2020/10/21	0	0.00	3	10.30	10.20	-3	4,175	-0.07%
2020/10/20	0	0.00	3	10.50	10.30	-3	4,114	-0.07%
2020/10/19	0	0.00	5	11.00	10.65	-5	4,015	-0.12%
2020/10/16	37	10.81	44.3	11.27	10.75	-7.3	3,759	-0.19%
2020/10/15	2.2	10.22	100	10.50	10.45	-97.8	2,778	-3.52%
2020/10/14	7	10.16	4	10.05	10.10	3	2,351	0.13%
2020/10/13	0.6	9.98	0	0.00	9.98	0.6	2,128	0.03%
2020/10/08	3	9.84	3	10.00	9.86	0	2,115	0.00%
2020/10/07	0.1	9.78	0	0.00	9.78	0.1	2,045	0.00%
2020/10/06	7	9.90	0	0.00	9.86	7	2,054	0.34%
2020/10/05	0.1	9.60	0	0.00	9.61	0.1	1,917	0.00%
2020/09/30	3	9.58	0	0.00	9.55	3	1,920	0.16%
2020/09/25	3.1	9.71	5	9.63	9.46	-2	1,973	-0.10%
2020/09/24	1	9.99	0	0.00	9.68	1	1,942	0.05%
2020/09/23	0	0.00	18	9.72	9.99	-18	1,803	-1.00%
2020/09/22	2	9.85	40	9.83	9.80	-38	1,681	-2.26%
2020/09/21	93	9.99	117	10.02	9.90	-24	1,643	-1.46%	大賣/
2020/09/16	1.2	9.58	0	0.00	9.60	1.2	1,425	0.08%
2020/09/15	1	9.65	0	0.00	9.64	1	1,489	0.07%
2020/09/14	1	9.75	0	0.00	9.72	1	1,512	0.07%
2020/09/11	0.5	9.91	3	9.90	9.91	-2.5	1,479	-0.17%
2020/09/08	0.1	9.61	2	9.61	9.61	-1.9	1,483	-0.13%
2020/09/07	27	9.85	5	9.81	9.81	22	1,462	1.50%
2020/09/04	0	0.00	1	9.43	9.39	-1	1,279	-0.08%
2020/09/01	0.2	9.34	0	0.00	9.36	0.2	1,276	0.02%
2020/08/26	0	0.00	4	9.50	9.46	-4	1,279	-0.31%
2020/08/20	6	9.32	10	9.22	9.22	-4	1,341	-0.30%
2020/08/19	1	9.43	0	0.00	9.46	1	1,335	0.07%
2020/08/18	13	9.44	2.3	9.40	9.45	10.7	1,349	0.79%
2020/08/17	0	0.00	28	9.43	9.38	-28	1,349	-2.07%
2020/08/14	0	0.00	1	9.41	9.41	-1	1,343	-0.07%
2020/08/13	1	9.42	1	9.40	9.40	0	1,343	0.00%
2020/08/12	1	9.31	5	9.39	9.39	-4	1,343	-0.30%
2020/08/11	0.2	9.40	0	0.00	9.40	0.2	1,343	0.01%
2020/08/10	3	9.47	0	0.00	9.45	3	1,345	0.22%
2020/08/07	2	9.40	4	9.40	9.41	-2	1,344	-0.15%
2020/08/04	0	0.00	2	9.28	9.29	-2	1,342	-0.15%
2020/08/03	5	9.15	0	0.00	9.15	5	1,343	0.37%
2020/07/29	16.4	9.11	0	0.00	9.11	16.4	1,354	1.21%
2020/07/28	5	9.04	0	0.00	9.02	5	1,355	0.37%
2020/07/27	35	9.17	0	0.00	9.12	35	1,361	2.57%
2020/07/24	0	0.00	2	9.38	9.33	-2	1,369	-0.15%
2020/07/23	0.1	9.50	2	9.54	9.55	-2	1,363	-0.14%
2020/07/22	10	9.47	0	0.00	9.50	10	1,368	0.73%
2020/07/21	10	9.51	0	0.00	9.48	10	1,368	0.73%
2020/07/20	10	9.53	2	9.60	9.56	8	1,359	0.59%
2020/07/17	0.1	9.58	4	9.65	9.63	-3.9	1,360	-0.28%
2020/07/16	3	9.60	0	0.00	9.59	3	1,339	0.22%
2020/07/15	4	10.10	0	0.00	10.10	4	1,296	0.31%
2020/07/14	5	10.22	0	0.00	10.15	5	1,231	0.41%
2020/07/10	0.1	10.20	0	0.00	10.20	0.1	1,115	0.01%
2020/07/09	0.1	10.25	2	10.28	10.30	-1.9	1,104	-0.17%
2020/07/08	0.1	10.30	0	0.00	10.30	0.1	1,102	0.01%
2020/07/01	4	10.10	0	0.00	10.15	4	1,068	0.37%
2020/06/24	10	10.00	0	0.00	10.10	10	1,080	0.93%
2020/06/23	10	10.05	0	0.00	10.15	10	1,077	0.93%
2020/06/22	1	10.35	2	10.30	10.25	-1	1,078	-0.09%
2020/06/17	0.1	10.00	2	9.99	10.10	-1.9	987	-0.19%
2020/06/12	20	9.54	0	0.00	9.69	20	938	2.13%
2020/06/11	30	9.78	4	9.80	9.69	26	952	2.73%
2020/06/10	2	9.70	0	0.00	9.73	2	947	0.21%
2020/06/08	11	9.75	2	9.74	9.75	9	982	0.92%
2020/06/05	5.1	9.68	0.1	9.70	9.70	5	978	0.52%
2020/06/04	1	9.68	8.1	9.67	9.72	-7.1	985	-0.72%
2020/06/03	8	9.72	1.1	9.72	9.73	7	1,008	0.69%
2020/06/01	0.1	9.61	0	0.00	9.63	0.1	1,001	0.00%
2020/05/29	1	9.63	0.1	9.70	9.61	0.9	995	0.09%
2020/05/28	0	0.00	0.1	9.50	9.49	-0.1	913	-0.01%
2020/05/27	0.1	9.43	0	9.43	9.45	0.1	923	0.01%
2020/05/25	5	9.41	0	0.00	9.38	5	937	0.53%
2020/05/22	0	0.00	17	9.23	9.23	-17	923	-1.84%
2020/05/21	4	9.31	0	0.00	9.31	4	936	0.43%
2020/05/15	0.1	9.26	0	0.00	9.24	0.1	938	0.01%
2020/05/14	20	9.30	0	0.00	9.35	20	931	2.15%
2020/05/12	0.1	9.29	0	0.00	9.35	0.1	933	0.01%
2020/05/11	0	9.39	0	0.00	9.39	0	933	0.00%
2020/04/30	8	9.32	0	0.00	9.32	8	933	0.86%
2020/04/29	22	9.21	0	0.00	9.20	22	942	2.33%
2020/04/21	10	8.70	0	0.00	8.68	10	1,018	0.98%
2020/04/17	10	8.90	0	0.00	8.86	10	1,057	0.95%
2020/04/15	10	8.93	0	0.00	8.96	10	1,057	0.95%
2020/04/14	0.1	8.89	0	0.00	8.88	0.1	1,063	0.01%
2020/04/13	0.1	8.80	0	0.00	8.78	0.1	1,062	0.01%
2020/04/10	0.1	8.72	0	0.00	8.71	0.1	1,066	0.01%
2020/04/08	0	0.00	0.9	8.49	8.48	-0.9	1,070	-0.08%
2020/04/07	1	8.28	0	0.00	8.34	1	1,079	0.09%
2020/04/06	1.1	8.30	0	0.00	8.34	1.1	1,137	0.10%
2020/03/31	0.1	8.15	0	0.00	8.06	0.1	1,132	0.01%
2020/03/27	0.1	7.90	0	0.00	7.82	0.1	1,123	0.01%
2020/03/25	1.2	7.47	0	0.00	7.49	1.2	1,106	0.10%
2020/03/24	10	7.28	10	7.28	7.25	0	1,087	0.00%
2020/03/23	0.1	7.10	0	0.00	7.01	0.1	1,083	0.01%
2020/03/20	2.1	7.14	10	7.17	7.28	-7.9	1,088	-0.73%
2020/03/19	5.6	6.90	0	0.00	6.90	5.6	1,107	0.50%
2020/03/18	1.3	7.70	0	0.00	7.66	1.3	1,061	0.13%
2020/03/17	0.1	7.91	0	0.00	7.84	0.1	1,053	0.01%
2020/03/13	0.3	8.37	0	0.00	8.37	0.3	1,040	0.03%
2020/03/12	1	8.98	0	0.00	8.85	1	1,024	0.10%
2020/03/11	0.1	9.12	3	9.18	9.12	-2.9	1,016	-0.29%
2020/03/10	3	9.01	0	0.00	9.05	3	1,023	0.29%
2020/03/09	10.1	9.22	0	0.00	9.15	10.1	1,017	0.99%
2020/03/06	10	9.30	0	0.00	9.28	10	1,015	0.99%
2020/03/05	0.1	9.34	0	0.00	9.37	0.1	1,030	0.01%
2020/03/04	20	9.24	0	0.00	9.25	20	1,035	1.93%
2020/02/27	0	0.00	1	9.48	9.27	-1	1,086	-0.09%
2020/02/21	0.1	9.85	0	0.00	9.85	0.1	1,065	0.01%
2020/02/12	0	0.00	1	9.90	9.90	-1	1,263	-0.08%
2020/02/11	1	9.86	0	0.00	9.90	1	1,270	0.08%
2020/02/05	0.8	9.90	0	0.00	9.93	0.8	1,448	0.06%
2020/01/30	10	9.90	0	0.00	9.92	10	1,526	0.66%
2020/01/16	0	10.40	0	0.00	10.45	0	1,585	0.00%
2020/01/14	2	10.55	4	10.55	10.50	-2	1,699	-0.12%
2019/12/31	0	0.00	30	10.60	10.55	-30	2,517	-1.19%
2019/12/24	0.5	10.35	19	10.32	10.35	-18.5	2,451	-0.75%
2019/12/10	4	10.25	10	10.30	10.30	-6	2,466	-0.24%
2019/12/06	12	10.40	0	0.00	10.30	12	2,492	0.48%
2019/12/05	4	10.30	0	0.00	10.30	4	2,485	0.16%
2019/12/03	4	10.25	0	0.00	10.30	4	2,526	0.16%
2019/11/27	5	10.50	0	0.00	10.45	5	2,554	0.20%
2019/11/25	16	10.30	5	10.35	10.30	11	2,515	0.44%
2019/11/19	4	10.40	0	0.00	10.40	4	2,550	0.16%
2019/11/15	4	10.40	0	0.00	10.35	4	2,585	0.15%
2019/11/13	1	10.30	0	0.00	10.25	1	2,614	0.04%
2019/11/12	9	10.41	0	0.00	10.40	9	2,640	0.34%
2019/11/11	4	10.40	156	10.54	10.40	-152	2,670	-5.69%	大賣/鉅額交易
2019/11/08	0	0.00	2	10.95	11.00	-2	2,652	-0.08%
2019/11/07	0	0.00	1	11.10	11.10	-1	2,810	-0.04%
2019/11/06	1	10.95	0	0.00	11.05	1	2,783	0.04%
2019/10/30	1	11.10	0	0.00	11.05	1	2,793	0.04%
2019/10/29	2	11.00	0	0.00	11.00	2	2,782	0.07%
2019/10/28	1	11.20	0	0.00	11.30	1	2,752	0.04%
2019/10/22	5	11.29	1	11.25	11.30	4	2,566	0.16%
2019/10/21	0	0.00	1	11.45	11.50	-1	2,494	-0.04%
2019/10/18	1	11.25	0	0.00	11.20	1	2,341	0.04%
2019/10/17	7	11.39	0	0.00	11.30	7	2,253	0.31%
2019/10/16	0	0.00	3	10.97	11.10	-3	1,872	-0.16%
2019/10/14	0	0.00	3	10.10	10.10	-3	1,598	-0.19%
2019/10/03	0	0.00	1	10.25	10.20	-1	1,598	-0.06%
2019/10/01	30	10.15	0	0.00	10.15	30	1,582	1.90%
2019/09/27	6	10.25	0	0.00	10.15	6	1,579	0.38%
2019/09/26	0	0.00	2	10.30	10.20	-2	1,592	-0.13%
2019/09/25	1	10.30	0	0.00	10.25	1	1,595	0.06%
2019/09/24	2	10.25	0	0.00	10.25	2	1,595	0.13%
2019/09/20	0	0.00	20	10.16	10.15	-20	1,587	-1.26%
2019/09/19	0	0.00	3	10.15	10.15	-3	1,579	-0.19%
2019/09/17	20	10.20	5	10.15	10.15	15	1,571	0.95%
2019/09/16	0	0.00	1.3	10.32	10.25	-1.3	1,562	-0.08%
2019/09/11	0	0.00	20	10.18	10.25	-20	1,542	-1.30%
2019/09/10	5	10.15	20	10.15	10.15	-15	1,563	-0.96%
2019/09/09	5	10.10	0	0.00	10.05	5	1,564	0.32%
2019/09/03	1	10.10	20	10.05	10.10	-19	1,483	-1.28%
2019/09/02	5	9.97	0	0.00	9.97	5	1,454	0.34%
2019/08/30	0	0.00	10	9.96	9.98	-10	1,435	-0.70%
2019/08/29	0	0.00	10	9.97	9.96	-10	1,426	-0.70%
2019/08/23	10	9.70	0	0.00	9.84	10	1,393	0.72%
2019/08/21	10	9.98	0.4	9.85	9.85	9.6	1,371	0.70%
2019/08/16	10	10.03	0	0.00	9.98	10	1,282	0.78%
2019/08/15	100	9.99	0	0.00	9.98	100	1,253	7.98%
2019/08/14	12	10.11	4	10.15	10.15	8	1,201	0.67%
2019/08/13	100	10.10	1	9.93	10.15	99	1,132	8.74%
2019/08/12	12	10.00	0	0.00	9.99	12	1,072	1.12%
2019/08/08	0	0.00	3	9.53	9.53	-3	915	-0.33%
2019/08/07	1	9.68	0	0.00	9.53	1	912	0.11%
2019/08/05	0	0.00	3	9.75	9.76	-3	885	-0.34%
2019/08/02	5	9.81	0	0.00	9.85	5	860	0.58%
2019/08/01	0	0.00	2	9.62	9.76	-2	805	-0.25%
2019/07/30	2	9.48	0	0.00	9.51	2	708	0.28%
2019/07/25	10	9.21	0	0.00	9.22	10	687	1.46%
2019/07/12	46	9.25	0	0.00	9.21	46	708	6.49%
2019/07/11	24	9.26	0	0.00	9.29	24	699	3.43%
2019/07/03	50.5	9.45	0	0.00	9.46	50.5	669	7.55%
2019/07/02	0	0.00	1	9.50	9.50	-1	653	-0.15%
2019/06/28	1	9.41	2	9.43	9.45	-1	630	-0.16%
2019/06/27	0	0.00	2	9.41	9.42	-2	643	-0.31%
2019/06/21	4	9.38	0	0.00	9.39	4	662	0.60%
2019/06/11	0	0.00	8	9.05	9.05	-8	623	-1.28%
2019/05/28	0.3	9.14	0	0.00	9.16	0.3	693	0.04%
2019/05/27	1	9.13	0	0.00	9.14	1	693	0.14%
2019/05/02	0	0.00	10	9.07	9.11	-10	639	-1.56%
2019/04/22	0	9.22	0	0.00	9.31	0	629	0.00%
2019/03/28	0	9.62	0	0.00	9.68	0	620	0.00%
2019/03/26	0	0.00	1	9.51	9.49	-1	609	-0.16%
2019/03/12	0	0.00	3	9.38	9.37	-3	569	-0.53%
2019/03/08	20	9.46	5	9.47	9.40	15	574	2.61%
2019/03/06	10	9.55	0	0.00	9.51	10	577	1.73%
2019/03/05	1	9.56	0	0.00	9.58	1	579	0.17%
2019/03/04	8	9.56	0	0.00	9.59	8	568	1.41%
2019/02/27	0	0.00	10	9.20	9.22	-10	514	-1.94%
2019/02/26	10	9.20	0	0.00	9.20	10	514	1.94%
2019/02/22	0	0.00	1	9.12	9.14	-1	501	-0.20%
2019/01/25	0	0.00	1	9.10	9.10	-1	495	-0.20%
2019/01/18	0	9.10	0	0.00	9.10	0	530	0.00%
2019/01/17	0	9.03	0	0.00	9.05	0	566	0.00%
2018/12/22	1	9.03	0	0.00	8.98	1	702	0.14%
2018/12/20	1	8.96	0	0.00	8.96	1	736	0.14%
2018/11/28	21	9.10	0	0.00	9.13	21	918	2.29%
2018/10/26	0	0.00	5	8.60	8.48	-5	1,541	-0.32%
2018/10/09	10	9.82	0	0.00	9.85	10	1,706	0.59%
2018/10/08	21	9.84	0	0.00	9.84	21	1,717	1.22%
2018/10/05	40	9.86	0	0.00	9.86	40	1,727	2.32%
2018/10/04	3	10.10	0	0.00	10.05	3	1,696	0.18%
2018/10/02	2	10.20	1	10.20	10.20	1	1,694	0.06%
2018/09/28	0	0.00	1	10.20	10.20	-1	1,745	-0.06%
2018/09/26	3	10.30	0	0.00	10.25	3	1,755	0.17%
2018/09/25	0	0.00	3	10.30	10.35	-3	1,770	-0.17%
2018/09/21	0	0.00	10	10.10	10.10	-10	1,750	-0.57%
2018/09/17	0	0.00	0.3	10.15	10.10	-0.3	1,812	-0.02%
2018/09/13	3	10.00	0	0.00	10.05	3	1,880	0.16%
2018/09/10	0	0.00	6	9.98	9.98	-6	1,985	-0.30%
2018/09/06	20	10.30	0	0.00	10.35	20	2,063	0.97%
2018/09/05	41	10.42	0	0.00	10.40	41	2,270	1.81%
2018/09/04	60	10.48	2	10.50	10.55	58	2,341	2.48%
2018/09/03	6	10.66	1	10.65	10.55	5	2,353	0.21%
2018/08/31	20	10.50	0	0.00	10.45	20	2,298	0.87%
2018/08/30	21	10.50	0	0.00	10.60	21	2,351	0.89%
2018/08/29	1	10.40	0	0.00	10.40	1	2,352	0.04%
2018/08/28	0	0.00	1	10.30	10.35	-1	2,369	-0.04%
2018/08/27	5	10.55	1	10.50	10.55	4	2,400	0.17%
2018/08/24	0	0.00	6	10.53	10.60	-6	2,493	-0.24%
2018/08/23	4	10.35	7	10.35	10.55	-3	2,439	-0.12%
2018/08/22	1	10.10	0	0.00	10.10	1	2,362	0.04%
2018/08/21	0	0.00	1	9.96	9.96	-1	2,383	-0.04%
2018/08/14	1	10.10	0	0.00	10.10	1	2,496	0.04%
2018/08/08	0	0.00	6	10.25	10.25	-6	2,663	-0.23%
2018/08/06	0	0.00	2	10.15	10.15	-2	2,734	-0.07%
2018/08/03	1	10.15	0	0.00	10.15	1	2,768	0.04%
2018/08/02	0	0.00	2	10.10	10.10	-2	2,834	-0.07%
2018/07/30	1	10.05	12	10.01	10.05	-11	2,970	-0.37%
2018/07/27	0	0.00	0.8	10.60	10.65	-0.8	2,953	-0.03%
2018/07/26	0	0.00	1	10.60	10.65	-1	2,966	-0.03%
2018/07/25	23	10.62	1	10.70	10.70	22	3,124	0.70%
2018/07/24	1	10.50	0	0.00	10.50	1	3,138	0.03%
2018/07/17	2	10.25	0	0.00	10.30	2	3,916	0.05%
2018/07/16	20	10.40	1	10.25	10.25	19	4,031	0.47%
2018/07/12	1	10.15	0	0.00	10.15	1	4,392	0.02%
2018/07/11	31	10.10	0	0.00	10.10	31	4,782	0.65%
2018/07/10	0.8	10.20	0	0.00	10.10	0.8	4,915	0.02%
2018/07/06	0	0.00	13	10.08	9.96	-13	5,309	-0.24%
2018/07/05	0.2	10.10	10	10.13	10.05	-9.8	5,519	-0.18%
2018/07/04	2	10.20	4	10.20	10.15	-2	6,028	-0.03%
2018/06/29	2	10.45	0	0.00	10.40	2	8,979	0.02%
2018/06/28	0	0.00	1.8	10.43	10.45	-1.8	9,090	-0.02%
2018/06/27	0.8	10.50	0	0.00	10.50	0.8	9,570	0.01%
2018/06/26	0.3	10.50	1	10.55	10.50	-0.7	9,647	-0.01%
2018/06/25	2	10.75	1	10.80	10.80	1	9,640	0.01%
2018/06/22	10	11.05	0	0.00	10.85	10	9,714	0.10%
2018/06/21	0	0.00	3	11.05	11.00	-3	9,700	-0.03%
2018/06/20	41	11.00	1	11.00	11.00	40	9,721	0.41%
2018/06/19	32	11.20	2	11.20	11.15	30	9,732	0.31%
2018/06/14	0	0.00	20	11.15	11.15	-20	9,690	-0.21%
2018/06/13	4	11.43	14	11.28	11.35	-10	9,701	-0.10%
2018/06/12	1	11.25	38	11.10	11.25	-37	9,525	-0.39%
2018/06/11	0	0.00	10	11.00	11.00	-10	9,567	-0.10%
2018/06/08	1	10.95	0	0.00	10.95	1	9,617	0.01%
2018/06/07	10	11.00	1	10.90	10.90	9	9,644	0.09%
2018/06/05	10	11.05	10	11.05	11.05	0	9,553	0.00%
2018/06/04	0	0.00	11	11.23	11.05	-11	9,525	-0.12%
2018/06/01	13	11.10	8	10.96	11.15	5	9,475	0.05%
2018/05/31	5	10.90	2	10.85	10.85	3	9,308	0.03%
2018/05/30	17.4	10.84	1	10.85	10.80	16.4	9,257	0.18%
2018/05/29	60	10.85	0	0.00	10.80	60	9,252	0.65%
2018/05/28	9	10.84	7	10.81	10.80	2	9,288	0.02%
2018/05/25	2	10.95	0	0.00	10.90	2	9,262	0.02%
2018/05/24	1	10.95	1	11.00	10.95	0	9,252	0.00%
2018/05/23	0.1	10.90	0	0.00	10.85	0.1	9,209	0.00%
2018/05/22	0	0.00	2	10.95	10.90	-2	9,190	-0.02%
2018/05/18	0	0.00	3	11.05	10.85	-3	9,119	-0.03%
2018/05/17	2	10.80	0	0.00	10.80	2	9,018	0.02%
2018/05/16	2	10.83	0	0.00	10.80	2	9,004	0.02%
2018/05/15	4	10.99	0	0.00	10.95	4	8,977	0.04%
2018/05/14	3	10.80	5	10.86	10.90	-2	8,997	-0.02%
2018/05/10	2.3	10.90	2	10.90	10.90	0.3	8,910	0.00%
2018/05/09	3	11.15	2	10.90	11.05	1	8,852	0.01%
2018/05/08	3	10.88	1	10.90	10.85	2	8,773	0.02%
2018/05/07	2	10.95	4	10.95	10.90	-2	8,755	-0.02%
2018/05/04	10	11.00	5	11.01	11.00	5	8,723	0.06%
2018/05/03	1	10.95	0	0.00	11.00	1	8,689	0.01%
2018/05/02	1	11.30	4	11.16	11.10	-3	8,659	-0.03%
2018/04/27	2	12.00	0	0.00	12.00	2	8,504	0.02%
2018/04/26	82	11.90	57	11.91	11.85	25	8,423	0.30%
2018/04/25	0	0.00	2	11.93	12.30	-2	8,080	-0.02%
2018/04/24	3	11.30	10	11.45	11.20	-7	7,880	-0.09%
2018/04/23	1	11.95	9	12.10	11.90	-8	7,809	-0.10%
2018/04/20	0	0.00	0.2	12.15	12.15	-0.2	7,768	0.00%
2018/04/19	0	0.00	68	12.60	12.45	-68	7,673	-0.89%
2018/04/18	76	12.80	0	0.00	12.35	76	7,623	1.00%
2018/04/17	54	12.50	55	12.57	12.60	-1	7,368	-0.01%
2018/04/16	2	12.20	12	11.91	11.95	-10	7,029	-0.14%
2018/04/13	10	11.89	5	11.95	11.90	5	6,955	0.07%
2018/04/12	0.1	12.45	2	12.53	12.45	-1.9	6,994	-0.03%
2018/04/11	6.5	12.64	57	12.68	13.00	-50.5	6,810	-0.74%
2018/04/10	75	12.92	168	13.25	12.50	-93	6,590	-1.41%	大賣/
2018/04/09	17.1	14.24	95.9	14.18	13.85	-78.8	6,116	-1.29%
2018/04/03	99.9	13.77	68	13.85	14.30	31.9	5,598	0.57%
2018/04/02	311	13.94	335	14.02	13.80	-24	5,013	-0.48%	大買/大賣/
2018/03/31	1	12.85	33	12.85	12.85	-32	3,455	-0.93%
2018/03/30	155	11.64	14.2	11.61	11.70	140.8	3,372	4.17%	大買/鉅額交易
2018/03/29	10	10.60	0	0.00	10.65	10	2,960	0.34%
2018/03/28	10	10.40	0	0.00	10.40	10	2,865	0.35%
2018/03/27	4	10.54	99	10.43	10.40	-95	2,828	-3.36%
2018/03/26	9	10.28	0	0.00	10.25	9	2,712	0.33%
2018/03/23	8	10.23	2	10.25	10.35	6	2,693	0.22%
2018/03/22	13	10.33	1	10.40	10.35	12	2,660	0.45%
2018/03/21	1	10.30	5	10.30	10.30	-4	2,593	-0.15%
2018/03/20	10	10.25	0	0.00	10.30	10	2,580	0.39%
2018/03/19	5	10.45	1	10.40	10.40	4	2,540	0.16%
2018/03/16	10	10.30	10	10.35	10.30	0	2,447	0.00%
2018/03/15	0	0.00	2	10.43	10.35	-2	2,400	-0.08%
2018/03/14	1	10.20	10	10.25	10.35	-9	2,271	-0.40%
2018/03/13	5	10.20	2	9.95	10.10	3	2,181	0.14%
2018/03/12	0	0.00	2	9.96	9.96	-2	2,123	-0.09%
2018/03/08	2	9.88	0	0.00	9.90	2	2,124	0.09%
2018/03/01	40	10.19	40	10.09	10.00	0	2,098	0.00%
2018/02/26	0	0.00	10	9.82	9.84	-10	2,030	-0.49%
2018/02/02	0	0.00	15	10.05	10.00	-15	1,965	-0.76%
2018/02/01	2	9.99	13	10.00	9.98	-11	1,961	-0.56%
2018/01/31	0	0.00	13	10.01	10.00	-13	1,955	-0.66%
2018/01/30	2	10.05	0	0.00	10.05	2	1,941	0.10%
2018/01/24	4	10.23	0	0.00	10.20	4	1,846	0.22%
2018/01/23	46	10.35	2	10.30	10.30	44	1,824	2.41%
2018/01/15	1	10.25	0	0.00	10.25	1	1,649	0.06%
2018/01/12	1	10.30	3	10.30	10.25	-2	1,639	-0.12%
2018/01/11	0	0.00	1	10.35	10.25	-1	1,612	-0.06%
2018/01/10	1	10.30	1	10.25	10.35	0	1,682	0.00%
2018/01/09	14	10.25	5	10.25	10.25	9	1,628	0.55%
2018/01/08	2	10.25	7	10.29	10.30	-5	1,562	-0.32%
2018/01/04	7	9.88	0	0.00	9.85	7	1,296	0.54%
2018/01/03	4	10.04	0	0.00	9.92	4	1,260	0.32%
2018/01/02	31	10.05	6	10.08	10.00	25	1,197	2.09%