力麒 (5512)-富邦-台北券商分點個股進出

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
9.98
漲跌
--
漲幅
0.00%
成交量
2,112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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	2	9.97	0	0.00	9.98	2	1,792	0.11%
2024/11/27	1	10.00	0	0.00	9.91	1	1,940	0.05%
2024/11/26	5	10.10	1.1	10.15	10.05	3.9	1,950	0.20%
2024/11/25	8	10.03	3	10.05	10.10	5	1,975	0.25%
2024/11/22	0	0.00	5	10.00	9.96	-5	1,999	-0.25%
2024/11/21	0.1	9.86	0	0.00	9.86	0.1	2,018	0.01%
2024/11/20	3	9.87	0	0.00	9.86	3	2,060	0.15%
2024/11/19	5	9.96	0	0.00	9.90	5	2,107	0.24%
2024/11/18	2.4	9.83	0	0.00	9.80	2.4	2,133	0.11%
2024/11/15	4	9.86	10	9.95	9.94	-6	2,195	-0.27%
2024/11/14	1.1	9.79	0	0.00	9.75	1.1	2,227	0.05%
2024/11/13	0.9	9.90	30	9.95	9.98	-29.1	2,275	-1.28%
2024/11/12	5	9.86	0.1	9.93	9.89	4.9	2,301	0.21%
2024/11/11	0	0.00	0.1	10.05	10.05	-0.1	2,295	0.00%
2024/11/08	0	0.00	8	10.20	10.10	-8	2,326	-0.34%
2024/11/07	3	10.20	0	0.00	10.15	3	2,392	0.13%
2024/11/06	3.5	10.06	0	0.00	10.05	3.5	2,447	0.14%
2024/11/05	5.2	10.10	0	0.00	10.05	5.2	2,560	0.20%
2024/11/04	5.2	10.03	2	10.00	10.00	3.2	2,738	0.12%
2024/11/01	2	9.90	0	0.00	10.15	2	2,948	0.07%
2024/10/30	1	10.05	2	10.10	10.00	-1	3,270	-0.03%
2024/10/29	1	10.00	0	0.00	10.10	1	3,490	0.03%
2024/10/28	2	10.10	0	0.00	10.05	2	3,810	0.05%
2024/10/25	36	10.20	7	10.19	10.15	29	3,946	0.73%
2024/10/24	3.1	10.23	1.1	10.15	10.15	2	4,201	0.05%
2024/10/23	5	10.35	0.1	10.35	10.30	4.9	4,390	0.11%
2024/10/22	2.7	10.19	0	0.00	10.20	2.7	5,103	0.05%
2024/10/21	3.5	10.19	0	0.00	10.25	3.5	7,214	0.05%
2024/10/17	5.9	10.41	8	10.35	10.40	-2.2	9,269	-0.02%
2024/10/16	0.4	10.25	0.5	10.20	10.30	-0.1	9,536	0.00%
2024/10/15	5	10.20	10	10.20	10.20	-5	9,681	-0.05%
2024/10/14	0	0.00	0.1	10.25	10.20	-0.1	9,741	0.00%
2024/10/11	0	0.00	0.6	10.15	10.20	-0.6	9,808	-0.01%
2024/10/09	10	10.22	41	10.15	10.15	-31	9,867	-0.31%
2024/10/08	1	10.40	0	0.00	10.45	1	9,862	0.01%
2024/10/04	5.3	10.40	0	10.55	10.45	5.3	9,998	0.05%
2024/10/01	0	10.60	0	0.00	10.55	0	10,093	0.00%
2024/09/30	1.1	10.50	0	0.00	10.55	1.1	10,155	0.01%
2024/09/26	0.2	10.47	5	10.50	10.40	-4.9	10,219	-0.05%
2024/09/25	0.2	10.40	0	0.00	10.45	0.2	10,238	0.00%
2024/09/24	13.3	10.41	13	10.40	10.30	0.3	10,268	0.00%
2024/09/23	22.1	10.51	21	10.39	10.40	1.1	10,271	0.01%
2024/09/20	2.2	10.84	41	10.75	10.65	-38.9	10,259	-0.38%
2024/09/18	0.5	11.35	6	11.30	11.20	-5.5	10,389	-0.05%
2024/09/13	3	11.05	2	11.15	11.15	1	10,420	0.01%
2024/09/11	0	0.00	1	10.85	10.90	-1	10,482	-0.01%
2024/09/10	1	10.80	80	10.80	10.70	-79	10,513	-0.75%
2024/09/09	0	0.00	5	10.70	10.90	-5	10,551	-0.05%
2024/09/06	5	10.90	4	10.88	10.85	1	10,587	0.01%
2024/09/05	7.5	10.98	1	10.95	10.85	6.5	10,615	0.06%
2024/09/04	25.5	11.01	7	11.05	11.05	18.5	10,660	0.17%
2024/09/03	8	12.10	33	12.06	12.05	-25	10,720	-0.23%
2024/09/02	13	12.10	43	12.21	12.15	-30	10,723	-0.28%
2024/08/30	1	12.05	5	12.05	12.05	-4	10,697	-0.04%
2024/08/29	0	0.00	2	11.98	11.90	-2	10,730	-0.02%
2024/08/28	1.5	12.07	1	12.10	12.10	0.5	10,796	0.00%
2024/08/27	2	12.03	31	12.02	12.00	-29	10,921	-0.27%
2024/08/26	0	0.00	3	12.05	11.90	-3	10,966	-0.03%
2024/08/23	0.3	11.85	0	0.00	11.80	0.3	11,041	0.00%
2024/08/22	0	0.00	7	11.84	11.95	-7	11,247	-0.06%
2024/08/21	0.3	11.90	1	11.90	11.85	-0.7	11,265	-0.01%
2024/08/20	0	0.00	5.6	11.95	11.90	-5.6	11,287	-0.05%
2024/08/19	0	0.00	4	11.98	12.00	-4	11,435	-0.03%
2024/08/16	7.4	12.09	2	12.05	11.95	5.4	11,534	0.05%
2024/08/15	0.5	11.85	3	12.03	11.95	-2.5	11,576	-0.02%
2024/08/14	3	12.10	9	11.95	11.90	-6	11,599	-0.05%
2024/08/13	23	11.90	20	11.88	11.90	3	11,658	0.03%
2024/08/12	25	11.98	92	11.97	11.95	-67	11,769	-0.57%
2024/08/09	18	12.08	13	12.03	11.85	5	11,824	0.04%
2024/08/08	2.1	11.75	7	11.81	11.80	-4.9	11,825	-0.04%
2024/08/07	4	11.98	20	11.89	11.95	-16	11,896	-0.13%
2024/08/06	19.2	11.26	29.1	11.33	11.25	-9.9	11,922	-0.08%
2024/08/05	24.2	11.85	40	11.82	11.75	-15.8	11,965	-0.13%
2024/08/02	202.2	13.36	11	13.09	13.05	191.2	11,953	1.60%	大買/鉅額交易
2024/08/01	180.4	13.95	58	13.73	14.00	122.4	12,050	1.02%	大買/鉅額交易
2024/07/31	145.2	13.93	26	13.87	13.80	119.2	12,330	0.97%	大買/鉅額交易
2024/07/30	41.3	13.33	30	13.54	13.65	11.3	12,990	0.09%
2024/07/29	14.5	13.81	6	14.04	13.65	8.5	14,177	0.06%
2024/07/26	52	13.79	40.1	13.64	13.90	11.9	14,184	0.08%
2024/07/23	138.3	13.95	80	13.96	13.95	58.3	14,484	0.40%	大買/
2024/07/22	1,038.8	14.54	861.1	14.75	13.70	177.7	14,148	1.26%	大買/大賣/鉅額交易
2024/07/19	1,497.4	13.99	1,613.4	14.09	14.70	-116	12,391	-0.94%	大買/大賣/鉅額交易
2024/07/18	57.1	13.56	45	13.36	13.40	12.2	11,243	0.11%
2024/07/17	23	13.04	29	13.09	12.95	-6	11,414	-0.05%
2024/07/16	1.2	12.83	6	12.78	12.75	-4.8	12,760	-0.04%
2024/07/15	21.6	12.36	8	12.51	12.45	13.6	14,778	0.09%
2024/07/12	13.2	12.34	0	0.00	12.25	13.2	15,783	0.08%
2024/07/11	4.3	12.51	5	12.40	12.35	-0.8	16,064	0.00%
2024/07/10	8	12.64	9	12.67	12.70	-1	16,105	-0.01%
2024/07/09	5	12.35	3.2	12.35	12.40	1.8	16,262	0.01%
2024/07/08	16	13.13	1	13.25	12.75	15	16,385	0.09%
2024/07/05	10	12.92	17	12.79	12.85	-7	16,391	-0.04%
2024/07/04	28	12.63	6	12.68	12.60	22	16,525	0.13%
2024/07/02	0	0.00	6	12.45	12.45	-6	16,488	-0.04%
2024/07/01	3	12.45	10	12.40	12.35	-7	16,484	-0.04%
2024/06/28	2	12.25	0	0.00	12.25	2	16,483	0.01%
2024/06/27	13	12.28	5	12.31	12.25	8	16,465	0.05%
2024/06/26	1	12.60	31	12.46	12.35	-30	16,563	-0.18%
2024/06/25	28	12.58	8	12.55	12.60	20	16,754	0.12%
2024/06/24	36	12.69	22	12.64	12.55	14	16,746	0.08%
2024/06/21	4	12.20	0	0.00	12.25	4	16,544	0.02%
2024/06/20	7	12.34	4	12.39	12.20	3	16,553	0.02%
2024/06/19	31	12.30	450	12.17	12.15	-419	16,621	-2.52%	大賣/鉅額交易
2024/06/18	8	12.21	2	12.20	12.25	6	16,587	0.04%
2024/06/17	4	12.18	0	0.00	12.15	4	16,554	0.02%
2024/06/14	2	12.20	15	12.40	12.20	-13	16,526	-0.08%
2024/06/13	1	12.10	1	12.15	12.05	0	16,479	0.00%
2024/06/12	3.5	12.24	0	0.00	12.15	3.5	16,436	0.02%
2024/06/11	12	12.38	56.9	12.46	12.30	-44.9	16,393	-0.27%
2024/06/07	6	12.75	33	12.86	12.75	-27	16,312	-0.17%
2024/06/06	2.5	12.32	14	12.25	12.30	-11.5	16,183	-0.07%
2024/06/05	2	12.60	1	12.50	12.40	1	16,137	0.01%
2024/06/04	15.5	12.70	0	0.00	12.65	15.5	16,110	0.10%
2024/06/03	5.1	12.72	39	12.88	12.90	-33.9	16,063	-0.21%
2024/05/31	12.6	12.72	39.2	12.77	12.65	-26.6	15,984	-0.17%
2024/05/30	20.1	12.59	4	12.78	12.45	16.1	15,853	0.10%
2024/05/29	2.3	12.58	13	12.62	12.60	-10.8	15,810	-0.07%
2024/05/28	94	12.48	101	12.60	12.60	-7	15,733	-0.04%	大賣/
2024/05/27	0	0.00	19	12.11	12.15	-19	15,633	-0.12%
2024/05/24	24.2	12.01	24	12.00	12.05	0.2	15,661	0.00%
2024/05/23	18.3	11.98	30	12.08	12.00	-11.8	15,634	-0.08%
2024/05/22	53	12.52	52	12.30	12.25	1	15,493	0.01%
2024/05/21	44	12.71	42	12.45	12.45	2	15,389	0.01%
2024/05/20	63	12.79	82	12.71	12.70	-19	15,328	-0.12%
2024/05/17	43.5	12.80	26	12.72	12.75	17.5	15,348	0.11%
2024/05/16	41.2	12.48	95	12.56	12.60	-53.9	15,417	-0.35%
2024/05/15	49	12.71	41.5	12.45	12.35	7.5	15,317	0.05%
2024/05/14	3.1	12.45	6.7	12.46	12.45	-3.6	15,247	-0.02%
2024/05/13	51	12.44	64	12.53	12.55	-13	15,185	-0.09%
2024/05/10	34.1	12.64	9	12.76	12.65	25.1	15,080	0.17%
2024/05/09	36.5	12.92	59	12.93	12.55	-22.5	15,134	-0.15%
2024/05/08	37.3	12.98	52	12.98	12.85	-14.8	14,906	-0.10%
2024/05/07	77.1	13.09	77.4	13.15	12.90	-0.3	14,699	0.00%
2024/05/06	44.2	13.73	32.4	13.98	13.60	11.8	14,257	0.08%
2024/05/03	339.3	14.21	360.1	14.27	14.35	-20.9	13,741	-0.15%	大買/大賣/
2024/05/02	196.1	14.25	339	14.22	14.35	-142.9	12,755	-1.12%	大買/大賣/鉅額交易
2024/04/30	59	13.36	74.9	13.13	13.05	-15.9	11,413	-0.14%
2024/04/29	66	13.77	46	13.62	13.55	20	11,145	0.18%
2024/04/26	62	13.18	22.1	13.21	13.35	39.9	10,644	0.37%
2024/04/25	64	13.00	35	13.10	13.05	29	10,259	0.28%
2024/04/24	64	12.73	65	12.80	12.80	-1	9,884	-0.01%
2024/04/23	132	12.81	94	12.67	12.65	38	9,504	0.40%	大買/
2024/04/22	427.4	13.78	345	13.79	12.90	82.4	8,789	0.94%	大買/大賣/
2024/04/19	1,049	13.99	1,056.2	13.99	13.75	-7.2	7,166	-0.10%	大買/大賣/
2024/04/18	268.5	12.86	269.1	12.89	13.00	-0.7	5,000	-0.01%	大買/大賣/
2024/04/17	50.2	11.48	63.1	11.63	11.85	-12.9	3,944	-0.33%
2024/04/16	8	10.86	41	10.81	10.80	-33	3,635	-0.91%
2024/04/15	167.1	11.24	12	11.30	11.10	155.1	3,530	4.39%	大買/鉅額交易
2024/04/12	35	11.04	78	10.92	11.05	-43	3,331	-1.29%
2024/04/11	89	10.70	35	10.59	10.75	54	3,139	1.72%
2024/04/10	92	11.05	23.4	10.95	10.95	68.6	3,025	2.27%
2024/04/09	0	0.00	25	10.65	10.60	-25	2,785	-0.90%
2024/04/08	22	10.60	7	10.60	10.60	15	2,739	0.55%
2024/04/03	0	0.00	20	10.40	10.40	-20	2,688	-0.74%
2024/04/02	40	10.54	28	10.40	10.45	12	2,672	0.45%
2024/04/01	5	10.60	10	10.55	10.55	-5	2,627	-0.19%
2024/03/29	6	10.57	51	10.70	10.50	-45	2,592	-1.74%
2024/03/28	57	10.56	4.2	10.63	10.55	52.8	2,467	2.14%
2024/03/27	1	10.10	7	10.19	10.25	-6	2,255	-0.27%
2024/03/26	20	10.10	101.7	10.00	10.00	-81.7	2,220	-3.68%	大賣/
2024/03/25	101	10.00	0.1	10.05	10.00	100.9	2,206	4.57%	大買/
2024/03/22	2	10.22	7	10.11	10.10	-5	2,204	-0.23%
2024/03/21	1.1	9.91	6	9.92	9.91	-4.9	2,152	-0.23%
2024/03/20	10	9.80	0	0.00	9.80	10	2,217	0.45%
2024/03/19	7	9.84	5	9.89	9.85	2	2,241	0.09%
2024/03/18	0	0.00	6	9.84	9.85	-6	2,266	-0.26%
2024/03/14	1	9.88	0	0.00	9.87	1	2,291	0.04%
2024/03/13	23	9.96	4	9.96	9.91	19	2,306	0.82%
2024/03/12	20	10.05	19	10.01	10.05	1	2,419	0.04%
2024/03/11	16	10.04	15	9.98	10.00	1	2,420	0.04%
2024/03/08	3	9.92	1	10.00	9.88	2	2,414	0.08%
2024/03/06	2	10.20	7	10.21	10.15	-5	2,375	-0.21%
2024/03/05	10	10.10	6	10.25	10.10	4	2,363	0.17%
2024/03/04	10	10.25	1	10.25	10.20	9	2,353	0.38%
2024/03/01	6	10.41	20	10.38	10.30	-14	2,337	-0.60%
2024/02/29	2	10.38	18	10.53	10.45	-16	2,311	-0.69%
2024/02/27	16.1	10.30	4.1	10.38	10.20	12	2,204	0.54%
2024/02/26	1	10.15	6	10.25	10.15	-5	2,200	-0.23%
2024/02/23	16	10.18	1	10.15	10.10	15	2,282	0.66%
2024/02/22	8	10.31	0.3	10.30	10.25	7.7	2,258	0.34%
2024/02/21	5	10.25	0.7	10.25	10.15	4.3	2,232	0.19%
2024/02/20	10	10.20	41	10.24	10.20	-31	2,326	-1.33%
2024/02/19	1	10.00	17	10.14	10.20	-16	2,470	-0.65%
2024/02/16	0	0.00	38	9.86	9.90	-38	2,333	-1.63%
2024/02/15	0	0.00	13	9.76	9.84	-13	2,294	-0.57%
2024/02/05	3	9.71	21	9.64	9.60	-18	2,258	-0.80%
2024/02/02	32	9.69	0	0.00	9.66	32	2,243	1.43%
2024/02/01	36	9.85	2	9.90	9.90	34	2,203	1.54%
2024/01/31	0	0.00	7	9.42	9.40	-7	2,007	-0.35%
2024/01/30	12	9.37	0	0.00	9.43	12	2,011	0.60%
2024/01/26	0	0.00	7.1	9.49	9.49	-7.1	2,030	-0.35%
2024/01/25	0	0.00	12	9.51	9.49	-12	2,039	-0.59%
2024/01/24	0.1	9.50	15	9.47	9.46	-14.9	2,046	-0.73%
2024/01/22	0	0.00	2	9.32	9.32	-2	2,047	-0.10%
2024/01/19	1.3	9.28	0	0.00	9.27	1.3	2,045	0.06%
2024/01/18	0	0.00	20	9.28	9.30	-20	2,061	-0.97%
2024/01/15	25	9.56	0	0.00	9.60	25	2,064	1.21%
2024/01/12	2	9.61	0	0.00	9.60	2	2,069	0.10%
2024/01/11	0.1	9.66	0	0.00	9.67	0.1	2,063	0.00%
2024/01/09	0	0.00	1	9.62	9.60	-1	2,039	-0.05%
2024/01/08	5	9.76	0	0.00	9.76	5	2,042	0.24%
2024/01/05	1	9.67	0	0.00	9.67	1	2,043	0.05%
2024/01/04	0.1	9.72	0	0.00	9.66	0.1	2,076	0.00%
2024/01/03	10	9.77	0	0.00	9.66	10	2,081	0.48%
2024/01/02	20	9.75	0	0.00	9.76	20	2,072	0.97%
2023/12/29	0.1	9.74	1	9.74	9.73	-0.9	2,094	-0.04%
2023/12/27	3	9.84	0	0.00	9.82	3	2,078	0.14%
2023/12/25	1.1	9.91	0	0.00	9.84	1.1	2,086	0.05%
2023/12/22	40.1	9.91	0	0.00	9.92	40.1	2,078	1.93%
2023/12/21	0	0.00	33	9.97	9.99	-33	2,060	-1.60%
2023/12/20	10	9.92	16	9.88	9.90	-6	2,041	-0.29%
2023/12/19	0	0.00	12	9.84	9.81	-12	2,037	-0.59%
2023/12/18	0	0.00	7	10.01	10.00	-7	2,004	-0.35%
2023/12/15	19	9.99	20	10.00	9.97	-1	1,952	-0.05%
2023/12/14	15	9.95	26	9.93	9.86	-11	1,873	-0.59%
2023/12/13	0	0.00	19	9.84	9.79	-19	1,841	-1.03%
2023/12/12	11	9.79	0	0.00	9.75	11	1,805	0.61%
2023/12/11	3	9.71	23	9.75	9.90	-20	1,803	-1.11%
2023/12/08	0	0.00	2	9.92	9.90	-2	1,771	-0.11%
2023/12/07	40	10.01	4.1	9.96	9.88	35.9	1,762	2.04%
2023/12/06	0	0.00	2	9.87	9.84	-2	1,685	-0.12%
2023/12/05	0	0.00	1	9.78	9.78	-1	1,688	-0.06%
2023/12/04	0	0.00	14	9.83	9.83	-14	1,693	-0.83%
2023/12/01	2	9.77	4	9.76	9.73	-2	1,698	-0.12%
2023/11/29	0	0.00	16	9.73	9.71	-16	1,697	-0.94%
2023/11/28	0	0.00	1	9.79	9.80	-1	1,700	-0.06%
2023/11/27	2	9.81	1	9.79	9.73	1	1,684	0.06%
2023/11/24	13	9.75	1	9.84	9.76	12	1,667	0.72%
2023/11/23	22	9.89	23.3	9.86	9.82	-1.3	1,638	-0.08%
2023/11/22	65	9.76	29	9.83	9.71	36	1,558	2.31%
2023/11/21	1	9.56	0	0.00	9.60	1	1,454	0.07%
2023/11/20	1	9.68	4	9.61	9.58	-3	1,433	-0.21%
2023/11/17	20.4	9.70	15	9.68	9.68	5.4	1,393	0.39%
2023/11/16	28	9.59	19	9.49	9.58	9	1,277	0.70%
2023/11/15	40	9.13	47.2	9.11	9.12	-7.2	1,026	-0.70%
2023/11/14	0	8.99	0	0.00	9.00	0	1,003	0.00%
2023/11/13	0	8.99	0	0.00	8.98	0	1,008	0.00%
2023/11/08	0	8.94	0	0.00	8.99	0	1,042	0.00%
2023/11/03	0	8.97	0	0.00	8.97	0	1,069	0.00%
2023/11/02	0	8.96	0	0.00	8.92	0	1,068	0.00%
2023/11/01	0	8.96	0	0.00	8.85	0	1,066	0.00%
2023/10/31	1.1	8.96	1	8.90	8.88	0.1	1,062	0.01%
2023/10/30	0.1	8.99	0	0.00	8.94	0.1	1,072	0.01%
2023/10/27	2	8.95	0	0.00	8.95	2	1,085	0.18%
2023/10/26	7	8.92	0	0.00	8.86	7	1,102	0.64%
2023/10/25	7	9.05	0	0.00	9.01	7	1,094	0.64%
2023/10/20	10	8.90	0	0.00	8.88	10	1,145	0.87%
2023/10/19	1	8.87	0	0.00	8.97	1	1,153	0.09%
2023/10/17	7	9.03	1	9.04	8.98	6	1,147	0.52%
2023/10/16	3	9.12	0	0.00	9.11	3	1,149	0.26%
2023/10/13	12	9.18	0	0.00	9.19	12	1,186	1.01%
2023/10/12	5	9.20	0	0.00	9.20	5	1,192	0.42%
2023/10/03	0.1	9.34	0	0.00	9.37	0.1	1,235	0.00%
2023/10/02	0	0.00	10	9.35	9.32	-10	1,270	-0.79%
2023/09/26	0.1	9.33	0	0.00	9.28	0.1	1,375	0.01%
2023/09/15	0	0.00	1	9.36	9.36	-1	1,718	-0.06%
2023/09/11	1	9.35	55	9.42	9.41	-54	2,166	-2.49%
2023/09/08	3	9.26	30	9.25	9.26	-27	2,189	-1.23%
2023/09/07	3.1	9.25	5	9.29	9.30	-2	2,211	-0.09%
2023/09/06	7.1	9.25	4	9.28	9.22	3.1	2,261	0.13%
2023/09/05	3.1	9.29	2	9.33	9.33	1.1	2,354	0.05%
2023/09/04	3	9.30	0	0.00	9.32	3	2,719	0.11%
2023/09/01	3	9.26	2	9.32	9.31	1	2,741	0.04%
2023/08/31	4.1	9.22	1	9.27	9.23	3.1	2,751	0.11%
2023/08/30	6	9.21	1	9.25	9.25	5	2,766	0.18%
2023/08/29	2	9.23	2	9.28	9.25	0	2,801	0.00%
2023/08/28	8.1	9.21	0	0.00	9.17	8.1	2,832	0.28%
2023/08/25	1	9.21	20	9.29	9.30	-19	2,962	-0.64%
2023/08/24	10	9.08	2	9.14	9.09	8	2,970	0.27%
2023/08/23	23	9.09	1	9.11	9.09	22	3,027	0.73%
2023/08/22	10.1	9.06	2	9.12	9.10	8.1	3,178	0.25%
2023/08/21	0	0.00	1	9.13	9.14	-1	3,260	-0.03%
2023/08/18	1.1	9.04	0	0.00	9.07	1.1	3,575	0.03%
2023/08/17	2	9.04	6	9.09	9.05	-4	3,692	-0.11%
2023/08/16	1	9.03	0	0.00	9.01	1	3,692	0.03%
2023/08/15	1.1	8.99	2	9.08	9.10	-0.9	3,715	-0.03%
2023/08/14	4.1	9.09	0	0.00	8.96	4.1	3,725	0.11%
2023/08/11	5	9.29	1	9.24	9.24	4	3,714	0.11%
2023/08/10	5	9.42	3	9.38	9.38	2	3,705	0.05%
2023/08/09	5.3	9.51	11	9.53	9.50	-5.7	3,689	-0.16%
2023/08/08	0	0.00	2	9.55	9.55	-2	3,686	-0.05%
2023/08/07	2	9.58	1	9.61	9.61	1	3,715	0.03%
2023/08/04	3	9.56	3	9.60	9.61	0	3,716	0.00%
2023/08/02	2	9.59	7	9.60	9.55	-5	3,719	-0.13%
2023/08/01	2	9.59	3	9.61	9.62	-1	3,722	-0.03%
2023/07/31	1.2	9.61	1	9.68	9.60	0.2	3,723	0.01%
2023/07/28	2	9.71	1	9.78	9.64	1	3,712	0.03%
2023/07/27	0	0.00	2	9.68	9.68	-2	3,704	-0.05%
2023/07/26	2	9.52	9	9.58	9.62	-7	3,707	-0.19%
2023/07/25	2	9.48	1	9.53	9.53	1	3,670	0.03%
2023/07/24	2	9.53	6	9.51	9.47	-4	3,669	-0.11%
2023/07/21	3	9.66	1	9.65	9.59	2	3,661	0.05%
2023/07/20	0	0.00	3	9.61	9.61	-3	3,669	-0.08%
2023/07/19	1	9.58	1	9.53	9.53	0	3,672	0.00%
2023/07/18	7	9.63	4	9.60	9.59	3	3,708	0.08%
2023/07/17	5	9.72	8	9.75	9.73	-3	3,711	-0.08%
2023/07/14	12	9.80	11	9.76	9.75	1	3,873	0.03%
2023/07/13	5	9.76	4	9.84	9.74	1	3,890	0.03%
2023/07/12	14	9.86	2	9.80	9.80	12	3,914	0.31%
2023/07/11	52.1	9.95	57	9.94	9.91	-5	3,941	-0.13%
2023/07/10	5	9.71	3	9.73	9.72	2	4,005	0.05%
2023/07/07	5	9.71	1	9.76	9.66	4	4,020	0.10%
2023/07/06	6	9.89	2	9.87	9.85	4	4,006	0.10%
2023/07/05	1	10.05	0	0.00	10.05	1	3,980	0.03%
2023/07/04	8	10.13	0	0.00	10.05	8	3,960	0.20%
2023/07/03	8	10.22	1	10.20	10.20	7	3,937	0.18%
2023/06/29	2	10.05	0	0.00	10.05	2	3,907	0.05%
2023/06/28	4	10.09	45	10.15	10.10	-41	3,908	-1.05%
2023/06/27	13	10.04	2	10.05	10.05	11	3,920	0.28%
2023/06/26	11	10.30	0	0.00	10.25	11	3,880	0.28%
2023/06/21	109	10.57	56	10.53	10.50	53	3,865	1.37%	大買/
2023/06/20	26	10.59	30	10.58	10.45	-4	3,767	-0.11%
2023/06/19	20	10.43	10	10.45	10.40	10	3,568	0.28%
2023/06/16	0	0.00	119	10.51	10.45	-119	3,609	-3.30%	大賣/鉅額交易
2023/06/15	66	10.21	9	10.25	10.25	57	3,738	1.52%
2023/06/14	2	10.40	72	10.49	10.30	-70	3,745	-1.87%
2023/06/13	0	0.00	12	10.24	10.20	-12	3,743	-0.32%
2023/06/09	113.1	10.33	4	10.31	10.35	109.1	3,779	2.89%	大買/鉅額交易
2023/06/08	109	10.50	164	10.55	10.50	-55	3,748	-1.47%	大買/大賣/
2023/06/07	2	10.10	25	10.15	10.15	-23	3,489	-0.66%
2023/06/06	0	0.00	40.8	10.11	10.10	-40.8	3,566	-1.14%
2023/06/05	0.1	10.10	101	10.09	10.10	-100.9	3,642	-2.77%	大賣/
2023/06/02	10.2	10.09	0	0.00	10.05	10.2	3,830	0.27%
2023/06/01	35	10.19	0	0.00	10.15	35	3,902	0.90%
2023/05/31	101	10.29	22	10.27	10.20	79	4,016	1.97%	大買/
2023/05/30	0	0.00	15	9.95	9.91	-15	4,164	-0.36%
2023/05/29	0	0.00	1	9.91	9.93	-1	4,352	-0.02%
2023/05/26	28	10.15	76	10.33	10.05	-48	5,143	-0.93%
2023/05/25	25	10.12	3	10.15	10.15	22	5,922	0.37%
2023/05/24	1,452	10.21	1,361	10.21	10.35	91	6,282	1.45%	大買/大賣/
2023/05/23	23.4	10.01	18	9.93	9.95	5.4	6,127	0.09%
2023/05/22	3	9.78	2	9.85	9.77	1	6,235	0.02%
2023/05/19	0	0.00	8	9.82	9.74	-8	6,232	-0.13%
2023/05/18	12	9.73	4	9.70	9.74	8	6,215	0.13%
2023/05/17	5	9.60	4	9.61	9.62	1	6,258	0.02%
2023/05/16	0	0.00	1	9.52	9.51	-1	6,276	-0.02%
2023/05/12	0.1	9.43	0	0.00	9.45	0.1	6,262	0.00%
2023/05/11	7	9.49	9	9.55	9.35	-2	6,253	-0.03%
2023/05/10	9	9.64	0	0.00	9.63	9	6,219	0.14%
2023/05/09	0.1	9.65	0	0.00	9.58	0.1	6,209	0.00%
2023/05/08	10	9.60	5	9.75	9.73	5	6,194	0.08%
2023/05/05	1	9.58	0	0.00	9.69	1	6,170	0.02%
2023/05/04	0.1	9.54	2	9.56	9.55	-1.9	6,154	-0.03%
2023/05/03	1.1	9.62	0	0.00	9.59	1.1	6,144	0.02%
2023/05/02	3	9.62	5	9.63	9.68	-2	6,134	-0.03%
2023/04/28	5	9.58	0	0.00	9.58	5	6,118	0.08%
2023/04/26	0.1	9.56	0	0.00	9.60	0.1	6,088	0.00%
2023/04/25	11	9.63	21	9.64	9.56	-10	6,074	-0.16%
2023/04/24	20	9.75	0	0.00	9.75	20	6,048	0.33%
2023/04/21	11.1	9.78	2	9.88	9.69	9.1	6,035	0.15%
2023/04/20	2.1	10.00	6	10.05	9.98	-4	5,979	-0.07%
2023/04/19	480	10.12	277	10.16	10.15	203	5,925	3.43%	大買/大賣/鉅額交易
2023/04/18	20.1	10.03	0	0.00	10.00	20.1	5,743	0.35%
2023/04/17	58.1	10.13	33	10.16	10.10	25.1	5,700	0.44%
2023/04/14	38	10.14	4	10.07	10.05	34	5,650	0.60%
2023/04/13	12	10.23	34	10.15	10.15	-22	5,600	-0.39%
2023/04/12	0	0.00	1	9.85	9.83	-1	5,486	-0.02%
2023/04/11	2	9.80	7	9.88	9.90	-5	5,458	-0.09%
2023/04/10	21	9.79	10	9.77	9.84	11	5,471	0.20%
2023/04/07	10	9.76	0	0.00	9.76	10	5,453	0.18%
2023/04/06	22	9.82	0	0.00	9.80	22	5,423	0.41%
2023/03/31	5	9.91	1	9.90	9.89	4	5,400	0.07%
2023/03/29	0	9.97	0	0.00	9.95	0	5,361	0.00%
2023/03/28	2	9.93	4	10.01	9.85	-2	5,343	-0.04%
2023/03/27	0	10.01	0	0.00	9.98	0	5,301	0.00%
2023/03/24	2	10.20	4	10.10	10.10	-2	5,269	-0.04%
2023/03/23	9	10.28	6	10.25	10.20	3	5,244	0.06%
2023/03/22	0	10.35	15	10.35	10.40	-15	5,189	-0.29%
2023/03/21	4	10.40	5	10.37	10.35	-1	5,135	-0.02%
2023/03/20	79	10.25	51.3	10.29	10.40	27.7	5,017	0.55%
2023/03/17	5	9.58	9	9.70	9.64	-4	4,750	-0.08%
2023/03/16	38.1	9.60	1	9.52	9.47	37.1	4,702	0.79%
2023/03/15	2.2	9.94	1	10.05	9.82	1.2	4,627	0.02%
2023/03/14	16.3	9.99	11	9.98	9.90	5.3	4,565	0.12%
2023/03/13	85.8	10.15	1	10.20	10.20	84.8	4,471	1.90%
2023/03/10	70	10.37	9	10.42	10.45	61	4,378	1.39%
2023/03/09	5	10.79	0.2	10.70	10.65	4.8	4,256	0.11%
2023/03/08	4	10.94	0	0.00	10.85	4	4,158	0.10%
2023/03/07	23	11.12	30.5	11.07	10.95	-7.5	4,046	-0.19%
2023/03/06	22	10.93	13	10.93	10.80	9	3,825	0.24%
2023/03/03	25.4	11.05	4.2	10.92	10.95	21.2	3,711	0.57%
2023/03/02	39	11.20	120	11.11	11.00	-81	3,554	-2.28%	大賣/
2023/03/01	66.3	11.02	30	11.06	10.80	36.3	3,262	1.11%
2023/02/24	84.5	11.16	53	11.21	11.15	31.5	3,035	1.04%
2023/02/23	23	11.24	91.5	11.30	11.35	-68.5	2,178	-3.14%
2023/02/22	29.2	10.14	31	10.18	10.35	-1.8	1,242	-0.14%
2023/02/21	5	9.83	11	9.76	9.58	-6	792	-0.76%
2023/02/20	32	9.56	22	9.76	9.85	10	625	1.60%
2023/02/15	0	8.96	7	8.98	8.97	-7	368	-1.90%
2023/02/14	7	8.86	1	8.77	8.83	6	300	2.00%
2023/02/13	1	8.60	0	0.00	8.64	1	266	0.38%
2023/02/10	2	8.69	0	0.00	8.62	2	260	0.77%
2023/02/09	0	8.64	0	0.00	8.64	0	262	0.00%
2023/02/06	1	8.55	0	0.00	8.57	1	259	0.39%
2023/02/02	0	0.00	1	8.57	8.60	-1	261	-0.38%
2023/02/01	0	0.00	5	8.57	8.57	-5	264	-1.89%
2023/01/31	1	8.50	0	0.00	8.54	1	264	0.38%
2023/01/30	0	0.00	3	8.56	8.53	-3	269	-1.12%
2023/01/03	1	8.61	0	0.00	8.60	1	306	0.33%
2022/12/28	1	8.76	0	0.00	8.70	1	359	0.28%
2022/12/20	0	8.71	0	8.71	8.52	0	329	0.00%
2022/12/16	0	0.00	1	8.75	8.72	-1	332	-0.30%
2022/12/14	1	8.58	0	0.00	8.58	1	317	0.31%
2022/12/12	0	8.54	0	0.00	8.49	0	325	0.01%
2022/12/09	0	8.49	0	0.00	8.49	0	329	0.00%
2022/11/21	0	8.32	0	8.30	8.26	0	399	0.00%
2022/10/24	0	0.00	1	8.36	8.33	-1	462	-0.22%
2022/10/07	0	0.00	20	9.02	8.92	-20	438	-4.57%
2022/10/06	2	8.57	2	8.54	8.58	0	386	0.00%
2022/09/28	1	8.41	0	0.00	8.35	1	386	0.26%
2022/09/20	5	8.81	0	0.00	8.82	5	408	1.22%
2022/09/19	0	8.97	0	0.00	8.83	0	422	0.00%
2022/09/15	0	8.96	10	8.88	8.88	-10	425	-2.35%
2022/09/14	0	8.80	0	0.00	8.86	0	423	0.00%
2022/09/12	0	8.81	0	0.00	8.88	0	430	0.00%
2022/09/08	0	8.85	0	0.00	8.81	0	428	0.00%
2022/09/07	21	8.79	0	0.00	8.80	21	429	4.89%
2022/09/06	0	0.00	21	9.12	9.09	-21	423	-4.96%
2022/08/26	0	0.00	1	9.15	9.15	-1	384	-0.26%
2022/08/24	1	9.10	0	0.00	9.14	1	367	0.27%
2022/08/22	3	9.08	0	0.00	9.06	3	360	0.83%
2022/08/16	0	8.98	0	0.00	8.97	0	338	0.00%
2022/08/12	1	8.82	0	0.00	8.82	1	326	0.31%
2022/08/10	3	8.66	0	0.00	8.68	3	324	0.92%
2022/08/08	3	8.70	0	0.00	8.69	3	328	0.91%
2022/08/04	1	8.65	0	0.00	8.66	1	343	0.29%
2022/07/26	0	0.00	3	8.72	8.70	-3	374	-0.80%
2022/07/19	1	8.28	0	0.00	8.61	1	409	0.24%
2022/07/15	5	8.39	0	0.00	8.44	5	417	1.20%
2022/07/12	2	8.41	0	0.00	8.38	2	427	0.47%
2022/07/05	0.1	8.47	0	0.00	8.51	0.1	429	0.01%
2022/06/30	1	8.57	0	0.00	8.55	1	428	0.23%
2022/06/28	1	8.68	0	0.00	8.68	1	432	0.23%
2022/06/21	0	0.00	2	8.70	8.70	-2	424	-0.47%
2022/06/20	1	8.60	0.2	8.67	8.59	0.8	438	0.18%
2022/06/14	1	8.76	0	0.00	8.78	1	440	0.23%
2022/06/13	3	8.80	0	0.00	8.80	3	434	0.69%
2022/06/10	0	8.94	0	0.00	8.87	0	434	0.00%
2022/06/06	0	8.98	0	0.00	8.93	0	444	0.00%
2022/05/31	2	8.94	2	8.91	8.91	0	457	0.00%
2022/05/27	0	0.00	5	8.90	8.89	-5	454	-1.10%
2022/05/26	1	8.80	0	0.00	8.80	1	451	0.22%
2022/05/11	1	8.88	0	0.00	8.90	1	452	0.22%
2022/05/10	21	8.80	0	0.00	8.92	21	449	4.67%
2022/05/09	2	8.93	0	0.00	8.86	2	446	0.45%
2022/05/04	0	0.00	5	9.05	9.05	-5	429	-1.16%
2022/05/03	2	9.01	0	0.00	9.06	2	435	0.46%
2022/04/29	1	9.10	0	0.00	9.13	1	436	0.23%
2022/04/27	6	9.03	0	0.00	9.01	6	443	1.35%
2022/04/26	0.1	9.25	0	0.00	9.20	0.1	429	0.03%
2022/04/20	0	9.31	0	0.00	9.31	0	408	0.01%
2022/04/14	0	0.00	10	9.46	9.48	-10	411	-2.43%
2022/04/13	0	0.00	3	9.46	9.49	-3	417	-0.72%
2022/04/12	0	0.00	0.3	9.44	9.44	-0.3	412	-0.07%
2022/04/11	0	9.49	0	0.00	9.45	0	411	0.00%
2022/04/08	0	9.49	28	9.44	9.47	-28	414	-6.75%
2022/04/07	0	0.00	0	9.50	9.40	0	431	0.00%
2022/04/06	3	9.49	0	0.00	9.49	3	437	0.69%
2022/04/01	0	0.00	0	9.42	9.39	0	433	0.00%
2022/03/31	0	9.33	0	0.00	9.29	0	429	0.00%
2022/03/30	0	9.33	0	0.00	9.29	0	433	0.00%
2022/03/29	0	0.00	1	9.35	9.33	-1	441	-0.23%
2022/03/24	0	0.00	1	9.32	9.32	-1	442	-0.23%
2022/03/22	0.1	9.17	0	0.00	9.19	0.1	430	0.02%
2022/03/17	0	0.00	10	9.06	9.05	-10	430	-2.32%
2022/03/16	3	9.00	0	0.00	9.01	3	428	0.70%
2022/03/08	1	8.95	20	9.01	8.98	-19	440	-4.32%
2022/03/04	0.1	9.19	0	0.00	9.17	0.1	432	0.01%
2022/02/24	3	9.21	0	0.00	9.15	3	467	0.64%
2022/02/23	0.5	9.26	0	0.00	9.24	0.5	478	0.10%
2022/02/22	5	9.26	0	0.00	9.25	5	508	0.98%
2022/02/21	0	0.00	1	9.35	9.33	-1	515	-0.19%
2022/02/14	0	0.00	10	9.31	9.28	-10	533	-1.88%
2022/02/11	0	0.00	6.5	9.35	9.35	-6.5	538	-1.20%
2022/02/10	0.1	9.35	1	9.35	9.38	-0.9	540	-0.17%
2022/02/08	0	0.00	1	9.38	9.38	-1	549	-0.18%
2022/01/25	1	9.18	0	0.00	9.10	1	557	0.18%
2022/01/24	1	9.18	0	0.00	9.23	1	552	0.18%
2022/01/17	0	0.00	0.3	9.33	9.32	-0.3	564	-0.05%
2022/01/14	0	0.00	0.5	9.34	9.34	-0.5	565	-0.09%
2022/01/13	0	0.00	14.3	9.37	9.37	-14.3	566	-2.52%
2022/01/11	0	9.37	0	0.00	9.38	0	563	0.00%
2022/01/07	3	9.29	0	0.00	9.32	3	560	0.53%
2022/01/05	7	9.44	7	9.44	9.45	0	548	0.00%
2022/01/04	2	9.45	0	0.00	9.43	2	550	0.36%
2022/01/03	4	9.42	0	0.00	9.43	4	552	0.72%
2021/12/30	1.8	9.43	2	9.43	9.50	-0.2	550	-0.04%
2021/12/29	1	9.45	8	9.46	9.46	-7	534	-1.31%
2021/12/27	0	0.00	3	9.36	9.35	-3	533	-0.56%
2021/12/24	0	0.00	3	9.35	9.35	-3	544	-0.55%
2021/12/23	0	0.00	2	9.36	9.36	-2	541	-0.37%
2021/12/22	1.5	9.32	1	9.32	9.29	0.5	539	0.09%
2021/12/17	0.1	9.35	1	9.32	9.30	-1	527	-0.18%
2021/12/16	5	9.30	0	0.00	9.31	5	528	0.95%
2021/12/14	0.1	9.33	0	0.00	9.28	0.1	533	0.01%
2021/12/13	4	9.36	0	0.00	9.38	4	530	0.75%
2021/12/10	1.1	9.37	0	0.00	9.37	1.1	530	0.21%
2021/12/08	0	0.00	2	9.40	9.40	-2	539	-0.37%
2021/12/06	1.8	9.34	0	0.00	9.35	1.8	549	0.32%
2021/12/03	0.1	9.29	0	0.00	9.31	0.1	551	0.01%
2021/12/02	0	0.00	5	9.45	9.35	-5	548	-0.91%
2021/12/01	2	9.34	11	9.39	9.43	-9	547	-1.64%
2021/11/30	7	9.37	0	0.00	9.38	7	546	1.28%
2021/11/26	4	9.38	0	0.00	9.37	4	555	0.72%
2021/11/24	0	0.00	8	9.46	9.48	-8	560	-1.43%
2021/11/23	0	0.00	5	9.51	9.48	-5	553	-0.90%
2021/11/22	0	0.00	2	9.56	9.59	-2	548	-0.36%
2021/11/19	4	9.48	2.4	9.53	9.50	1.6	537	0.30%
2021/11/18	0	0.00	20	9.30	9.38	-20	509	-3.93%
2021/11/17	0	0.00	18	9.30	9.31	-18	503	-3.57%
2021/11/16	14	9.27	10	9.27	9.26	4	515	0.78%
2021/11/15	0	0.00	1	9.27	9.25	-1	526	-0.19%
2021/11/12	0	9.29	12	9.31	9.30	-12	550	-2.18%
2021/11/11	1.4	9.31	21	9.30	9.34	-19.6	576	-3.39%
2021/11/10	5	9.25	0	0.00	9.27	5	584	0.86%
2021/11/08	1	9.22	0	0.00	9.24	1	582	0.17%
2021/11/05	1	9.21	0	0.00	9.21	1	588	0.17%
2021/11/03	1	9.15	0	0.00	9.17	1	598	0.17%
2021/11/02	0	0.00	0	9.15	9.14	0	605	0.00%
2021/10/28	3	9.14	3	9.13	9.20	0	625	0.00%
2021/10/19	0	0.00	8	9.02	9.02	-8	659	-1.21%
2021/10/08	0	0.00	1	9.03	9.03	-1	729	-0.14%
2021/10/07	2	8.92	0	0.00	8.94	2	746	0.27%
2021/10/05	1	8.86	0	0.00	8.89	1	787	0.13%
2021/10/04	1	8.90	0	0.00	8.88	1	795	0.13%
2021/10/01	1	8.98	2	9.05	9.10	-1	804	-0.12%
2021/09/29	1	9.04	0	0.00	9.01	1	807	0.12%
2021/09/23	0	8.96	0	0.00	8.98	0	863	0.00%
2021/09/22	1	8.93	0	0.00	8.94	1	882	0.11%
2021/09/17	1	9.01	0	0.00	9.02	1	889	0.11%
2021/09/16	0	0.00	2	9.02	9.04	-2	895	-0.22%
2021/09/13	0	0.00	0	9.07	9.06	0	946	0.00%
2021/09/10	0	0.00	21	9.20	9.25	-21	956	-2.19%
2021/09/09	0	0.00	3	9.17	9.20	-3	960	-0.31%
2021/09/07	10	9.25	0	0.00	9.24	10	970	1.03%
2021/08/31	50	9.24	0	9.23	9.24	50	991	5.04%
2021/08/30	0	9.15	0	0.00	9.16	0	998	0.00%
2021/08/27	10	9.08	0	0.00	9.08	10	1,010	0.99%
2021/08/25	0	0.00	1	9.00	9.06	-1	1,057	-0.09%
2021/08/20	2	8.71	0	0.00	8.71	2	1,107	0.18%
2021/08/19	1	8.78	0	0.00	8.80	1	1,105	0.09%
2021/08/18	1	8.76	0	0.00	8.90	1	1,109	0.09%
2021/08/17	3	8.97	2	9.01	8.94	1	1,115	0.09%
2021/08/16	1	9.13	0	0.00	9.11	1	1,108	0.09%
2021/08/13	10	9.25	0	0.00	9.21	10	1,133	0.88%
2021/08/11	1	9.20	0	0.00	9.21	1	1,198	0.08%
2021/08/06	6	9.29	0	0.00	9.33	6	1,422	0.42%
2021/08/02	1	9.35	0	0.00	9.39	1	1,885	0.05%
2021/07/30	1	9.40	0	0.00	9.40	1	1,936	0.05%
2021/07/22	1	9.40	0	0.00	9.40	1	2,572	0.04%
2021/07/21	4	9.42	0	0.00	9.41	4	2,691	0.15%
2021/07/16	0	0.00	2	9.48	9.50	-2	3,588	-0.06%
2021/07/14	1	9.40	0	0.00	9.39	1	3,941	0.03%
2021/07/13	5	9.47	3.1	9.49	9.46	1.9	4,160	0.05%
2021/07/09	4	9.61	0	0.00	9.60	4	4,411	0.09%
2021/07/08	15	9.58	0	0.00	9.63	15	4,433	0.34%
2021/07/05	0	0.00	0.4	9.63	9.61	-0.4	4,519	-0.01%
2021/07/01	3.2	9.69	0	0.00	9.57	3.2	4,561	0.07%
2021/06/30	1.3	9.53	0	0.00	9.54	1.3	4,552	0.03%
2021/06/29	1	9.50	0	0.00	9.51	1	4,572	0.02%
2021/06/24	1	9.65	0	0.00	9.66	1	4,619	0.02%
2021/06/23	1	9.45	0	0.00	9.50	1	4,616	0.02%
2021/06/22	3	9.54	1	9.53	9.51	2	4,658	0.04%
2021/06/21	1	9.45	5	9.45	9.49	-4	4,662	-0.09%
2021/06/18	2	9.57	0	0.00	9.57	2	4,689	0.04%
2021/06/17	1	9.55	0	0.00	9.60	1	4,706	0.02%
2021/06/16	0	0.00	1	9.61	9.58	-1	4,841	-0.02%
2021/06/04	1	9.80	1	9.82	9.77	0	5,036	0.00%
2021/06/03	0	0.00	1	9.94	9.91	-1	5,100	-0.02%
2021/06/02	12	9.66	0	0.00	9.74	12	5,108	0.23%
2021/06/01	2	9.57	0	0.00	9.58	2	5,123	0.04%
2021/05/31	0	0.00	1	9.64	9.56	-1	5,396	-0.02%
2021/05/28	0	0.00	2	9.56	9.54	-2	5,393	-0.04%
2021/05/25	0	0.00	2	9.55	9.41	-2	5,908	-0.03%
2021/05/24	0	0.00	6	9.45	9.49	-6	6,110	-0.10%
2021/05/21	3	9.50	2	9.55	9.55	1	6,113	0.02%
2021/05/20	4	9.35	3	9.48	9.23	1	6,112	0.02%
2021/05/19	4	9.41	0	0.00	9.41	4	6,094	0.07%
2021/05/18	2	9.49	4	9.21	9.41	-2	6,074	-0.03%
2021/05/17	14	8.93	11	8.90	9.00	3	6,035	0.05%
2021/05/14	2	9.79	0	0.00	9.74	2	5,927	0.03%
2021/05/13	11	9.69	0	0.00	9.90	11	5,845	0.19%
2021/05/12	20	10.35	2	10.00	10.05	18	5,765	0.31%
2021/05/11	3	11.48	8	11.38	11.00	-5	5,645	-0.09%
2021/05/10	0	0.00	1	11.60	11.45	-1	5,529	-0.02%
2021/05/07	1	11.20	0	0.00	11.10	1	5,373	0.02%
2021/05/06	3	11.20	11	11.23	11.20	-8	5,320	-0.15%
2021/05/05	1	11.00	1	11.00	10.90	0	5,233	0.00%
2021/05/04	5	10.74	16	10.82	10.70	-11	5,175	-0.21%
2021/05/03	6	11.18	13	11.16	11.05	-7	5,033	-0.14%
2021/04/29	35	11.49	19	11.50	11.35	16	4,926	0.32%
2021/04/28	27	11.49	22	11.42	11.45	5	4,822	0.10%
2021/04/27	16	11.32	6	11.21	11.25	10	4,725	0.21%
2021/04/26	59	11.50	72	11.66	11.35	-13	4,600	-0.28%
2021/04/23	78	11.54	66	11.71	11.55	12	4,437	0.27%
2021/04/22	92	11.49	117.5	11.24	11.10	-25.5	4,143	-0.62%	大賣/
2021/04/21	29	11.14	3	11.18	11.10	26	3,722	0.70%
2021/04/20	0	0.00	5	10.93	10.90	-5	3,497	-0.14%
2021/04/19	5	10.77	22	10.82	10.95	-17	3,410	-0.50%
2021/04/16	23	10.72	45	10.44	10.75	-22	3,198	-0.69%
2021/04/15	10	10.25	3	10.30	10.30	7	2,957	0.24%
2021/04/14	10	10.16	1	10.15	10.15	9	2,967	0.30%
2021/04/13	0	0.00	1	10.35	10.30	-1	2,980	-0.03%
2021/04/12	2	10.20	5.1	10.20	10.30	-3.1	2,974	-0.10%
2021/04/09	0	0.00	100	10.20	10.20	-100	2,966	-3.37%
2021/04/08	1	10.25	0	0.00	10.30	1	3,328	0.03%
2021/04/06	1	10.20	3	10.20	10.15	-2	3,339	-0.06%
2021/04/01	2	10.25	4	10.23	10.20	-2	3,335	-0.06%
2021/03/31	0.7	10.30	0	0.00	10.30	0.7	3,318	0.02%
2021/03/30	1	10.40	0	0.00	10.30	1	3,293	0.03%
2021/03/29	4	10.35	0	0.00	10.35	4	3,289	0.12%
2021/03/26	0	0.00	5	10.35	10.35	-5	3,315	-0.15%
2021/03/25	22	10.35	5	10.45	10.25	17	3,311	0.51%
2021/03/23	0	10.30	0	0.00	10.30	0	3,328	0.00%
2021/03/19	16.2	10.55	26	10.61	10.50	-9.8	3,298	-0.30%
2021/03/18	6	10.41	36	10.40	10.40	-30	3,178	-0.94%
2021/03/17	0	0.00	1	10.40	10.40	-1	3,217	-0.03%
2021/03/16	0	0.00	13	10.30	10.30	-13	3,209	-0.41%
2021/03/15	2	10.33	1	10.35	10.35	1	3,204	0.03%
2021/03/12	1	10.50	14	10.42	10.30	-13	3,256	-0.40%
2021/03/11	71	10.49	0	0.00	10.40	71	3,220	2.20%
2021/03/10	9	10.43	0	0.00	10.40	9	3,191	0.28%
2021/03/09	20	10.60	17	10.53	10.45	3	3,241	0.09%
2021/03/08	0	10.55	0	0.00	10.35	0	3,211	0.00%
2021/03/04	110	10.66	59	10.70	10.65	51	3,375	1.51%	大買/
2021/03/03	2	10.35	0	0.00	10.35	2	3,575	0.06%
2021/03/02	6	10.36	12	10.39	10.30	-6	3,637	-0.16%
2021/02/26	0	0.00	25	10.67	10.60	-25	3,747	-0.67%
2021/02/25	201	10.96	74	10.86	10.85	127	3,663	3.47%	大買/鉅額交易
2021/02/24	23	10.25	54	10.41	10.65	-31	3,299	-0.94%
2021/02/23	0	0.00	5	10.15	10.10	-5	3,080	-0.16%
2021/02/19	5	9.95	0	0.00	9.97	5	3,095	0.16%
2021/02/18	5	9.94	0	0.00	9.94	5	3,109	0.16%
2021/02/17	0	0.00	2	9.80	9.76	-2	3,153	-0.06%
2021/02/04	0	0.00	2	9.68	9.67	-2	3,216	-0.06%
2021/02/03	5	9.58	0	0.00	9.67	5	3,473	0.14%
2021/02/02	2	9.56	0	0.00	9.56	2	3,524	0.06%
2021/01/29	5	9.46	0	0.00	9.44	5	3,530	0.14%
2021/01/28	0	0.00	11	9.46	9.43	-11	3,547	-0.31%
2021/01/27	11	9.52	0	0.00	9.53	11	3,549	0.31%
2021/01/26	0	0.00	3	9.48	9.49	-3	3,559	-0.08%
2021/01/25	3	9.54	3	9.53	9.52	0	3,576	0.00%
2021/01/22	11	9.45	0	0.00	9.45	11	3,605	0.31%
2021/01/20	12	9.63	0	0.00	9.55	12	3,644	0.33%
2021/01/18	5	9.85	0	0.00	9.87	5	3,663	0.14%
2021/01/15	3	9.95	0	0.00	9.96	3	3,812	0.08%
2021/01/14	0	0.00	13	10.00	10.00	-13	3,833	-0.34%
2021/01/13	0	0.00	2	10.03	10.00	-2	3,888	-0.05%
2021/01/12	0	0.00	1	10.00	10.00	-1	3,965	-0.03%
2021/01/08	42	10.00	5	10.05	10.05	37	5,161	0.72%
2021/01/07	5	10.10	0	0.00	10.10	5	5,562	0.09%
2021/01/06	4	10.16	15	10.22	10.10	-11	5,780	-0.19%
2021/01/05	4	10.28	12	10.30	10.25	-8	5,838	-0.14%
2021/01/04	2	10.43	0	0.00	10.40	2	5,820	0.03%
2020/12/31	66	10.59	120	10.57	10.50	-54	5,929	-0.91%	大賣/
2020/12/30	3	10.25	0	0.00	10.25	3	5,579	0.05%
2020/12/29	3	10.15	11	10.12	10.20	-8	5,719	-0.14%
2020/12/28	4	10.10	2	10.10	10.10	2	5,687	0.04%
2020/12/25	6	10.13	0	0.00	10.10	6	5,673	0.11%
2020/12/24	8	10.09	0	0.00	10.10	8	5,661	0.14%
2020/12/22	10	10.10	16	10.08	10.05	-6	5,677	-0.11%
2020/12/21	0	0.00	25	10.13	10.15	-25	5,779	-0.43%
2020/12/18	15	10.18	0	0.00	10.15	15	5,896	0.25%
2020/12/16	2	10.15	1	10.05	10.05	1	6,072	0.02%
2020/12/15	3	10.00	0	0.00	9.95	3	6,055	0.05%
2020/12/14	4	10.00	0	0.00	10.05	4	6,062	0.07%
2020/12/11	41	10.00	10	10.13	9.99	31	6,057	0.51%
2020/12/10	16	10.17	10	10.15	10.15	6	6,012	0.10%
2020/12/09	1	10.05	5	10.10	10.05	-4	6,034	-0.07%
2020/12/08	7	10.08	1	10.15	10.05	6	6,112	0.10%
2020/12/07	21	10.30	4	10.28	10.25	17	6,055	0.28%
2020/12/04	15	10.36	5	10.30	10.30	10	6,025	0.17%
2020/12/03	21.4	10.47	6	10.39	10.30	15.4	6,019	0.26%
2020/12/02	12	10.56	1	10.60	10.55	11	6,148	0.18%
2020/12/01	10	10.68	12.4	10.74	10.60	-2.4	6,124	-0.04%
2020/11/30	95	11.06	15	11.00	10.90	80	6,065	1.32%
2020/11/27	134	10.95	64.3	10.94	11.00	69.7	5,896	1.18%	大買/
2020/11/26	5.5	10.36	756	10.49	10.40	-750.5	5,402	-13.89%	大賣/鉅額交易
2020/11/25	2,214	10.42	1,489	10.46	10.45	725	5,328	13.61%	大買/大賣/鉅額交易
2020/11/24	1	10.10	1	10.10	10.10	0	5,167	0.00%
2020/11/23	3.5	10.10	0	0.00	10.15	3.5	5,138	0.07%
2020/11/20	5	10.10	0	0.00	10.05	5	5,154	0.10%
2020/11/19	4	10.15	0	0.00	10.15	4	5,142	0.08%
2020/11/18	12	10.10	0	0.00	10.10	12	5,076	0.24%
2020/11/17	0	0.00	1	10.10	10.05	-1	5,061	-0.02%
2020/11/16	10	10.07	0	0.00	10.05	10	5,045	0.20%
2020/11/13	0	0.00	31	10.25	10.20	-31	4,988	-0.62%
2020/11/12	11	10.38	15	10.22	10.20	-4	4,968	-0.08%
2020/11/11	51	10.42	34	10.46	10.40	17	4,920	0.35%
2020/11/10	3	9.99	3	9.99	10.00	0	4,658	0.00%
2020/11/09	0	0.00	1	9.86	9.83	-1	4,599	-0.02%
2020/11/06	0	0.00	5	9.82	9.80	-5	4,584	-0.11%
2020/11/05	0	0.00	1	9.80	9.77	-1	4,584	-0.02%
2020/11/04	3	9.80	21	9.87	9.83	-18	4,566	-0.39%
2020/11/03	6	9.86	4	9.87	9.83	2	4,560	0.04%
2020/11/02	2	9.79	10	9.86	9.80	-8	4,555	-0.18%
2020/10/30	6	9.96	2	9.86	9.86	4	4,534	0.09%
2020/10/29	9	9.94	0	0.00	9.95	9	4,502	0.20%
2020/10/28	0	0.00	31	10.08	10.10	-31	4,457	-0.70%
2020/10/27	10	10.26	0	0.00	10.20	10	4,433	0.23%
2020/10/26	0	0.00	2	10.30	10.20	-2	4,409	-0.05%
2020/10/23	77	10.33	98	10.41	10.30	-21	4,370	-0.48%
2020/10/22	26	10.14	20	10.15	10.10	6	4,215	0.14%
2020/10/21	50	10.38	2	10.40	10.20	48	4,175	1.15%
2020/10/20	4	10.30	2	10.35	10.30	2	4,114	0.05%
2020/10/19	92	10.84	5	10.70	10.65	87	4,015	2.17%
2020/10/16	1,616	11.02	1,808	11.07	10.75	-192	3,759	-5.11%	大買/大賣/鉅額交易
2020/10/15	236	10.51	126	10.47	10.45	110	2,778	3.96%	大買/大賣/鉅額交易
2020/10/14	23	10.20	169	10.09	10.10	-146	2,351	-6.21%	大賣/鉅額交易
2020/10/13	139	9.96	0	0.00	9.98	139	2,128	6.53%	大買/鉅額交易
2020/10/12	20	9.90	9	9.84	9.81	11	2,067	0.53%
2020/10/08	43	10.00	15	9.99	9.86	28	2,115	1.32%
2020/10/07	0	0.00	2	9.83	9.78	-2	2,045	-0.10%
2020/10/06	43	9.85	36	9.92	9.86	7	2,054	0.34%
2020/09/28	0	0.00	3	9.59	9.56	-3	1,953	-0.15%
2020/09/25	3	9.46	6	9.63	9.46	-3	1,973	-0.15%
2020/09/24	15	9.94	70	9.73	9.68	-55	1,942	-2.83%
2020/09/23	23	9.94	14	9.95	9.99	9	1,803	0.50%
2020/09/22	9	9.81	0	0.00	9.80	9	1,681	0.54%
2020/09/21	4	9.91	13	9.90	9.90	-9	1,643	-0.55%
2020/09/18	0	0.00	5	9.63	9.61	-5	1,423	-0.35%
2020/09/17	2	9.68	0	0.00	9.63	2	1,432	0.14%
2020/09/16	3	9.59	0	0.00	9.60	3	1,425	0.21%
2020/09/15	5	9.69	0	0.00	9.64	5	1,489	0.34%
2020/09/11	4	9.84	2	9.85	9.91	2	1,479	0.14%
2020/09/10	5	9.61	5	9.58	9.61	0	1,484	0.00%
2020/09/09	0	0.00	2	9.55	9.57	-2	1,486	-0.13%
2020/09/08	1	9.61	15	9.61	9.61	-14	1,483	-0.94%
2020/09/07	105	9.77	53	9.81	9.81	52	1,462	3.56%	大買/
2020/09/04	0	0.00	2	9.34	9.39	-2	1,279	-0.16%
2020/09/02	5	9.32	0	0.00	9.33	5	1,268	0.39%
2020/08/28	4	9.33	0	0.00	9.30	4	1,276	0.31%
2020/08/27	0	0.00	5	9.40	9.39	-5	1,278	-0.39%
2020/08/26	1	9.46	2	9.48	9.46	-1	1,279	-0.08%
2020/08/20	1	9.22	0	0.00	9.22	1	1,341	0.07%
2020/08/18	6	9.42	0	0.00	9.45	6	1,349	0.44%
2020/08/17	10	9.38	0	0.00	9.38	10	1,349	0.74%
2020/08/07	1	9.46	0	0.00	9.41	1	1,344	0.07%
2020/08/06	0	0.00	1	9.36	9.36	-1	1,340	-0.07%
2020/08/05	0	0.00	1	9.35	9.37	-1	1,338	-0.07%
2020/08/04	0	0.00	0.8	9.35	9.29	-0.8	1,342	-0.06%
2020/07/29	1	9.12	0	0.00	9.11	1	1,354	0.07%
2020/07/27	0	0.00	10	9.24	9.12	-10	1,361	-0.73%
2020/07/24	6	9.42	0	0.00	9.33	6	1,369	0.44%
2020/07/23	0	0.00	4	9.55	9.55	-4	1,363	-0.29%
2020/07/17	0	0.00	17	9.65	9.63	-17	1,360	-1.25%
2020/07/16	21	9.60	0	0.00	9.59	21	1,339	1.57%
2020/07/15	57	10.20	25	10.20	10.10	32	1,296	2.47%
2020/07/14	19	10.32	15	10.15	10.15	4	1,231	0.32%
2020/07/10	0	0.00	10	10.25	10.20	-10	1,115	-0.90%
2020/07/09	0	0.00	3	10.30	10.30	-3	1,104	-0.27%
2020/07/06	1	10.35	0	10.25	10.25	1	1,084	0.09%
2020/07/02	0	0.00	1	10.15	10.15	-1	1,069	-0.09%
2020/06/30	2	10.10	0	0.00	10.10	2	1,074	0.19%
2020/06/29	0	0.00	0	10.00	10.00	0	1,083	0.00%
2020/06/24	15	10.17	0	0.00	10.10	15	1,080	1.39%
2020/06/23	3	10.15	2	10.18	10.15	1	1,077	0.09%
2020/06/22	18	10.31	8	10.31	10.25	10	1,078	0.93%
2020/06/18	1	10.00	1	10.00	10.00	0	1,002	0.00%
2020/06/17	35	10.02	26	9.99	10.10	9	987	0.91%
2020/06/12	0	0.00	2.4	9.69	9.69	-2.4	938	-0.26%
2020/06/11	0	0.00	12	9.70	9.69	-12	952	-1.26%
2020/06/10	0	0.00	2	9.73	9.73	-2	947	-0.21%
2020/06/08	0	0.00	5	9.76	9.75	-5	982	-0.51%
2020/06/05	0	0.00	11	9.74	9.70	-11	978	-1.12%
2020/06/03	4	9.73	0	0.00	9.73	4	1,008	0.40%
2020/06/01	3	9.64	0	0.00	9.63	3	1,001	0.30%
2020/05/29	20	9.91	20	9.60	9.61	0	995	0.00%
2020/05/28	0	0.00	1	9.45	9.49	-1	913	-0.11%
2020/05/27	0	0.00	1	9.45	9.45	-1	923	-0.11%
2020/05/19	1	9.32	0	0.00	9.33	1	938	0.11%
2020/04/29	4	9.20	0	0.00	9.20	4	942	0.42%
2020/04/27	3	8.89	3	8.88	9.00	0	1,016	0.00%
2020/04/23	1	8.65	0	0.00	8.75	1	1,016	0.10%
2020/04/21	10	8.62	9	8.72	8.68	1	1,018	0.10%
2020/04/07	0	8.35	0	0.00	8.34	0	1,079	0.00%
2020/03/31	0	8.15	0	0.00	8.06	0	1,132	0.00%
2020/03/27	0	7.90	0	0.00	7.82	0	1,123	0.00%
2020/03/26	0	0.00	10	7.58	7.75	-10	1,110	-0.90%
2020/03/25	2	7.50	1	7.49	7.49	1	1,106	0.09%
2020/03/20	14	7.16	0	0.00	7.28	14	1,088	1.29%
2020/03/19	0	0.00	0.4	6.90	6.90	-0.4	1,107	-0.03%
2020/03/18	5	7.60	20	7.70	7.66	-15	1,061	-1.41%
2020/03/17	5	7.71	0	0.00	7.84	5	1,053	0.47%
2020/03/16	1	8.21	0	0.00	8.16	1	1,046	0.10%
2020/03/13	4	8.19	0	0.00	8.37	4	1,040	0.38%
2020/03/12	5	8.87	0	0.00	8.85	5	1,024	0.49%
2020/03/10	0	0.00	1.4	9.04	9.05	-1.4	1,023	-0.14%
2020/03/09	10	9.21	0	0.00	9.15	10	1,017	0.98%
2020/03/03	4	9.31	0	0.00	9.26	4	1,048	0.38%
2020/02/25	3	9.50	20	9.50	9.57	-17	1,071	-1.59%
2020/02/19	0	0.00	10	9.86	9.88	-10	1,086	-0.92%
2020/02/13	2	9.93	0	0.00	9.91	2	1,187	0.17%
2020/02/12	2	9.90	0	0.00	9.90	2	1,263	0.16%
2020/02/10	0	0.00	9	9.86	9.86	-9	1,297	-0.69%
2020/02/07	0	0.00	0.5	9.95	9.95	-0.5	1,319	-0.04%
2020/02/06	0	0.00	2	9.90	10.00	-2	1,374	-0.15%
2020/02/03	9	9.60	0	0.00	9.79	9	1,474	0.61%
2020/01/30	10	9.99	0	0.00	9.92	10	1,526	0.66%
2020/01/16	2	10.45	0	0.00	10.45	2	1,585	0.13%
2020/01/15	1	10.45	0	0.00	10.45	1	1,633	0.06%
2020/01/14	0	0.00	1	10.55	10.50	-1	1,699	-0.06%
2020/01/13	0	0.00	6	10.40	10.40	-6	1,806	-0.33%
2020/01/07	1	10.35	0	0.00	10.30	1	2,522	0.04%
2020/01/06	1	10.30	12	10.40	10.40	-11	2,533	-0.43%
2020/01/03	1	10.35	0	0.00	10.40	1	2,531	0.04%
2019/12/30	60	10.54	0	0.00	10.65	60	2,505	2.40%
2019/12/27	0	0.00	0.2	10.25	10.35	-0.2	2,437	-0.01%
2019/12/26	10	10.30	0	0.00	10.30	10	2,441	0.41%
2019/12/24	5	10.25	0	0.00	10.35	5	2,451	0.20%
2019/12/02	0	0.00	5	10.30	10.30	-5	2,531	-0.20%
2019/11/29	4	10.30	0	0.00	10.30	4	2,543	0.16%
2019/11/28	0	0.00	6	10.37	10.35	-6	2,557	-0.23%
2019/11/27	0	0.00	1	10.55	10.45	-1	2,554	-0.04%
2019/11/26	0	0.00	6	10.45	10.50	-6	2,551	-0.24%
2019/11/25	6	10.30	0	0.00	10.30	6	2,515	0.24%
2019/11/22	0	0.00	5	10.25	10.30	-5	2,517	-0.20%
2019/11/20	10	10.40	0	0.00	10.30	10	2,546	0.39%
2019/11/14	0	0.00	9	10.27	10.40	-9	2,608	-0.34%
2019/11/13	3	10.30	1	10.25	10.25	2	2,614	0.08%
2019/11/12	0	0.00	20	10.40	10.40	-20	2,640	-0.76%
2019/11/11	1	10.40	0	0.00	10.40	1	2,670	0.04%
2019/11/06	1.3	11.01	0	0.00	11.05	1.3	2,783	0.05%
2019/11/04	4	11.24	6	11.16	11.20	-2	2,728	-0.07%
2019/10/31	5	10.90	0	0.00	10.90	5	2,733	0.18%
2019/10/30	0	0.00	6	11.10	11.05	-6	2,793	-0.21%
2019/10/29	5	11.05	0	0.00	11.00	5	2,782	0.18%
2019/10/28	0	0.00	4	11.35	11.30	-4	2,752	-0.15%
2019/10/25	0	0.00	2	11.33	11.30	-2	2,717	-0.07%
2019/10/24	4	11.18	0	0.00	11.15	4	2,651	0.15%
2019/10/23	3	11.07	0	0.00	11.00	3	2,615	0.11%
2019/10/22	16	11.28	8.3	11.37	11.30	7.7	2,566	0.30%
2019/10/21	31	11.56	23	11.51	11.50	8	2,494	0.32%
2019/10/18	7	11.22	53	11.19	11.20	-46	2,341	-1.96%
2019/10/17	94	11.36	42	11.35	11.30	52	2,253	2.31%
2019/10/16	50.3	10.70	67	10.94	11.10	-16.7	1,872	-0.89%
2019/10/15	0	0.00	5	10.20	10.20	-5	1,613	-0.31%
2019/10/08	0	0.00	5	10.20	10.10	-5	1,581	-0.32%
2019/10/07	0	0.00	1	10.15	10.20	-1	1,601	-0.06%
2019/10/03	0	0.00	5	10.25	10.20	-5	1,598	-0.31%
2019/10/01	6	10.15	0	0.00	10.15	6	1,582	0.38%
2019/09/27	2	10.20	2	10.15	10.15	0	1,579	0.00%
2019/09/26	7	10.20	0	0.00	10.20	7	1,592	0.44%
2019/09/24	0	0.00	3	10.25	10.25	-3	1,595	-0.19%
2019/09/20	1	10.20	0	0.00	10.15	1	1,587	0.06%
2019/09/19	2	10.15	0	0.00	10.15	2	1,579	0.13%
2019/09/16	2	10.25	2	10.35	10.25	0	1,562	0.00%
2019/09/12	1	10.30	2	10.30	10.30	-1	1,554	-0.06%
2019/09/10	5	10.10	0	0.00	10.15	5	1,563	0.32%
2019/09/09	2	10.10	9	10.10	10.05	-7	1,564	-0.45%
2019/09/05	2	10.15	9	10.17	10.10	-7	1,534	-0.46%
2019/09/04	1	10.15	1	10.15	10.20	0	1,498	0.00%
2019/09/03	0	0.00	1	10.05	10.10	-1	1,483	-0.07%
2019/09/02	0	0.00	3	10.00	9.97	-3	1,454	-0.21%
2019/08/29	0	0.00	20	10.00	9.96	-20	1,426	-1.40%
2019/08/27	4	9.92	0	0.00	9.91	4	1,407	0.28%
2019/08/26	1	9.84	0	0.00	9.90	1	1,406	0.07%
2019/08/23	10	9.85	2	9.67	9.84	8	1,393	0.57%
2019/08/19	0	0.00	5	10.08	9.98	-5	1,324	-0.38%
2019/08/16	15	10.00	6	10.05	9.98	9	1,282	0.70%
2019/08/15	5	10.00	0	0.00	9.98	5	1,253	0.40%
2019/08/14	25	10.06	80	10.00	10.15	-55	1,201	-4.58%
2019/08/13	81	10.15	82.2	9.98	10.15	-1.2	1,132	-0.10%
2019/08/12	101	9.93	30	9.80	9.99	71	1,072	6.62%	大買/
2019/08/08	0	0.00	9	9.52	9.53	-9	915	-0.98%
2019/08/06	0	0.00	10	9.62	9.63	-10	902	-1.11%
2019/08/02	2	9.76	1	9.76	9.85	1	860	0.12%
2019/08/01	0.2	9.71	14	9.62	9.76	-13.8	805	-1.72%
2019/07/31	0	0.00	2	9.55	9.45	-2	726	-0.28%
2019/07/30	0	0.00	40	9.36	9.51	-40	708	-5.65%
2019/07/26	10	9.17	0	0.00	9.22	10	685	1.46%
2019/07/24	3	9.21	3	9.21	9.21	0	695	0.00%
2019/07/18	0	0.00	30	9.23	9.25	-30	701	-4.28%
2019/07/16	0	0.00	10	9.24	9.25	-10	707	-1.41%
2019/07/15	40	9.15	0	0.00	9.24	40	706	5.66%
2019/07/12	20	9.23	0	0.00	9.21	20	708	2.82%
2019/07/11	10	9.28	11.1	9.32	9.29	-1.1	699	-0.16%
2019/07/09	0	0.00	10	9.18	9.19	-10	665	-1.50%
2019/07/04	21	9.13	0	0.00	9.15	21	671	3.13%
2019/07/03	7	9.43	81	9.45	9.46	-74	669	-11.06%
2019/07/01	20	9.50	0	0.00	9.49	20	643	3.11%
2019/06/26	0	0.00	2	9.35	9.38	-2	642	-0.31%
2019/06/25	0.1	9.33	0	0.00	9.33	0.1	661	0.02%
2019/06/18	71	9.32	2	9.32	9.38	69	690	9.99%
2019/06/17	10	9.19	0	0.00	9.22	10	642	1.56%
2019/06/04	0	0.00	1	9.18	9.19	-1	625	-0.16%
2019/05/31	0	0.00	1	9.14	9.18	-1	637	-0.16%
2019/05/30	0	0.00	1	9.17	9.13	-1	642	-0.16%
2019/05/29	0	0.00	5	9.15	9.19	-5	696	-0.72%
2019/05/28	2	9.17	2	9.15	9.16	0	693	0.00%
2019/05/21	0	8.81	0	0.00	8.83	0	689	0.00%
2019/05/13	0	0.00	30.3	8.76	8.78	-30.3	689	-4.39%
2019/05/10	0	0.00	3	8.87	8.83	-3	687	-0.44%
2019/05/09	0	0.00	1	8.93	8.80	-1	688	-0.15%
2019/05/08	2	8.96	0	0.00	8.93	2	670	0.30%
2019/05/07	3	9.00	0	0.00	9.00	3	663	0.45%
2019/05/02	0	0.00	0.1	9.11	9.11	-0.1	639	-0.02%
2019/04/29	0	0.00	5	9.18	9.12	-5	626	-0.80%
2019/04/26	10	9.22	1	9.22	9.21	9	621	1.45%
2019/04/25	3	9.23	0	0.00	9.24	3	622	0.48%
2019/04/23	0	0.00	1.1	9.28	9.26	-1.1	630	-0.17%
2019/04/22	0	0.00	10	9.36	9.31	-10	629	-1.59%
2019/04/19	6	9.22	0	0.00	9.22	6	622	0.96%
2019/04/18	0	0.00	3	9.20	9.21	-3	620	-0.48%
2019/04/16	3	9.26	20	9.25	9.25	-17	616	-2.76%
2019/04/12	5	9.30	6	9.33	9.25	-1	631	-0.16%
2019/04/11	3	9.36	2	9.39	9.34	1	618	0.16%
2019/04/10	2	9.40	0	0.00	9.37	2	620	0.32%
2019/04/08	3	9.39	0	0.00	9.39	3	629	0.48%
2019/04/03	1	9.37	2	9.40	9.35	-1	628	-0.16%
2019/04/02	0	0.00	1	9.45	9.43	-1	640	-0.16%
2019/04/01	3	9.49	0	0.00	9.46	3	634	0.47%
2019/03/28	0	0.00	1	9.75	9.68	-1	620	-0.16%
2019/03/27	0	9.51	0	0.00	9.51	0	606	0.00%
2019/03/25	0	0.00	0.3	9.49	9.49	-0.3	612	-0.05%
2019/03/22	0	0.00	1	9.70	9.62	-1	603	-0.17%
2019/03/21	2.1	9.66	3	9.62	9.63	-0.9	585	-0.15%
2019/03/18	1	9.35	0	0.00	9.38	1	566	0.18%
2019/03/12	0	0.00	10	9.36	9.37	-10	569	-1.76%
2019/03/08	1	9.40	0	0.00	9.40	1	574	0.17%
2019/03/06	2	9.50	0	0.00	9.51	2	577	0.35%
2019/03/04	30	9.50	10	9.54	9.59	20	568	3.52%
2019/02/22	0	0.00	3	9.15	9.14	-3	501	-0.60%
2019/02/20	0	0.00	1	9.21	9.19	-1	499	-0.20%
2019/02/19	3	9.13	0	0.00	9.12	3	494	0.61%
2019/02/14	0	0.00	1	9.05	9.04	-1	494	-0.20%
2019/02/12	0	0.00	7	9.03	9.04	-7	490	-1.43%
2019/01/23	1	9.07	0	0.00	9.08	1	505	0.20%
2019/01/18	1	9.06	0	0.00	9.10	1	530	0.19%
2019/01/17	3	9.00	0	0.00	9.05	3	566	0.53%
2019/01/16	0	0.00	1	9.04	9.05	-1	569	-0.18%
2019/01/10	3	8.94	0	0.00	8.98	3	590	0.51%
2019/01/04	1	8.73	0	0.00	8.73	1	614	0.16%
2018/12/28	0	0.00	10	8.96	8.98	-10	681	-1.47%
2018/12/25	1	8.93	0	0.00	8.94	1	710	0.14%
2018/12/24	1	8.98	0	0.00	8.98	1	697	0.14%
2018/12/20	0	0.00	3	9.00	8.96	-3	736	-0.41%
2018/12/18	4	9.02	0	0.00	9.02	4	781	0.51%
2018/12/12	5	9.20	0	0.00	9.20	5	806	0.62%
2018/12/05	3	9.29	0	0.00	9.32	3	829	0.36%
2018/12/04	0	0.00	3	9.30	9.41	-3	848	-0.35%
2018/12/03	0	0.00	4	9.34	9.34	-4	875	-0.46%
2018/11/29	3	9.22	0	0.00	9.20	3	901	0.33%
2018/11/16	0	0.00	48	9.03	9.11	-48	1,376	-3.49%
2018/11/06	3	8.96	0	0.00	8.92	3	1,486	0.20%
2018/11/01	0	0.00	1	8.90	8.88	-1	1,512	-0.07%
2018/10/31	0	0.00	3	8.75	8.75	-3	1,529	-0.20%
2018/10/25	7	8.79	6	8.72	8.50	1	1,542	0.06%
2018/10/23	0	0.00	3	9.00	8.98	-3	1,587	-0.19%
2018/10/22	1	8.99	1	9.03	9.01	0	1,644	0.00%
2018/10/19	3	8.96	0	0.00	8.95	3	1,685	0.18%
2018/10/18	6	9.14	0	0.00	9.10	6	1,730	0.35%
2018/10/17	3	9.20	0	0.00	9.18	3	1,749	0.17%
2018/10/15	49	9.18	23	9.18	9.16	26	1,761	1.48%
2018/10/12	4	9.09	1	9.24	9.24	3	1,772	0.17%
2018/10/11	24	9.19	0	9.08	9.06	24	1,758	1.36%
2018/10/08	3	9.85	2	9.92	9.84	1	1,717	0.06%
2018/10/05	5	9.94	0	0.00	9.86	5	1,727	0.29%
2018/10/03	0	0.00	4	10.15	10.10	-4	1,697	-0.24%
2018/09/25	1	10.35	4	10.18	10.35	-3	1,770	-0.17%
2018/09/21	0	0.00	6	10.09	10.10	-6	1,750	-0.34%
2018/09/19	1	10.10	0	0.00	10.10	1	1,772	0.06%
2018/09/18	2	10.10	0	0.00	10.05	2	1,782	0.11%
2018/09/12	20	10.05	0	0.00	10.00	20	1,888	1.06%
2018/09/04	0	0.00	3	10.55	10.55	-3	2,341	-0.13%
2018/09/03	3	10.63	5	10.57	10.55	-2	2,353	-0.08%
2018/08/27	21	10.58	2	10.55	10.55	19	2,400	0.79%
2018/08/24	27	10.47	22	10.46	10.60	5	2,493	0.20%
2018/08/23	0	0.00	3	10.27	10.55	-3	2,439	-0.12%
2018/08/22	0	0.00	20	10.04	10.10	-20	2,362	-0.85%
2018/08/21	0	0.00	2	10.00	9.96	-2	2,383	-0.08%
2018/08/20	0	0.00	10	10.00	10.00	-10	2,407	-0.42%
2018/08/16	0	0.00	4	9.90	9.92	-4	2,458	-0.16%
2018/08/13	0	0.00	1	9.94	9.97	-1	2,528	-0.04%
2018/08/10	0	0.00	1	10.20	10.15	-1	2,617	-0.04%
2018/08/09	0	0.00	1	10.20	10.20	-1	2,623	-0.04%
2018/08/07	0	0.00	1	10.20	10.30	-1	2,687	-0.04%
2018/08/06	0	0.00	1	10.10	10.15	-1	2,734	-0.04%
2018/08/02	1	10.15	0	0.00	10.10	1	2,834	0.04%
2018/08/01	0	0.00	0.4	10.30	10.25	-0.4	2,914	-0.01%
2018/07/30	23	10.05	0	0.00	10.05	23	2,970	0.77%
2018/07/27	1	10.65	21	10.65	10.65	-20	2,953	-0.68%
2018/07/26	2	10.60	1	10.65	10.65	1	2,966	0.03%
2018/07/25	1	10.75	10	10.65	10.70	-9	3,124	-0.29%
2018/07/24	10	10.50	0	0.00	10.50	10	3,138	0.32%
2018/07/20	0	0.00	7	10.25	10.25	-7	3,558	-0.20%
2018/07/19	1	10.35	5	10.40	10.30	-4	3,763	-0.11%
2018/07/16	1	10.40	3	10.45	10.25	-2	4,031	-0.05%
2018/07/13	3	10.25	0	0.00	10.40	3	4,108	0.07%
2018/07/12	0	0.00	3	10.15	10.15	-3	4,392	-0.07%
2018/07/11	1	10.15	6	10.08	10.10	-5	4,782	-0.10%
2018/07/10	1	10.10	0	0.00	10.10	1	4,915	0.02%
2018/07/09	7	9.98	0	0.00	9.99	7	5,116	0.14%
2018/07/06	3	10.00	0	0.00	9.96	3	5,309	0.06%
2018/07/05	1	10.00	3	10.15	10.05	-2	5,519	-0.04%
2018/07/04	0	0.00	3	10.20	10.15	-3	6,028	-0.05%
2018/07/03	5	10.15	0	0.00	10.20	5	6,625	0.08%
2018/07/02	2	10.38	0	0.00	10.30	2	7,412	0.03%
2018/06/28	0	0.00	2	10.40	10.45	-2	9,090	-0.02%
2018/06/27	2	10.60	4	10.55	10.50	-2	9,570	-0.02%
2018/06/26	3	10.58	1	10.50	10.50	2	9,647	0.02%
2018/06/25	6	10.74	7	10.70	10.80	-1	9,640	-0.01%
2018/06/22	1	10.90	8.2	10.85	10.85	-7.2	9,714	-0.07%
2018/06/21	0	0.00	1.5	10.98	11.00	-1.5	9,700	-0.02%
2018/06/20	1	11.00	10.6	11.09	11.00	-9.6	9,721	-0.10%
2018/06/19	6	11.28	0	0.00	11.15	6	9,732	0.06%
2018/06/15	1	11.15	3	11.15	11.20	-2	9,700	-0.02%
2018/06/14	16	11.17	1	11.30	11.15	15	9,690	0.15%
2018/06/13	18	11.34	18	11.47	11.35	0	9,701	0.00%
2018/06/12	1	11.25	0	0.00	11.25	1	9,525	0.01%
2018/06/11	10	11.00	1	11.00	11.00	9	9,567	0.09%
2018/06/08	1	11.00	6	10.95	10.95	-5	9,617	-0.05%
2018/06/07	5	11.02	10	10.95	10.90	-5	9,644	-0.05%
2018/06/06	15	11.05	6	11.08	11.05	9	9,577	0.09%
2018/06/05	5	11.08	0	0.00	11.05	5	9,553	0.05%
2018/06/04	4	11.19	10	11.10	11.05	-6	9,525	-0.06%
2018/06/01	10.2	10.85	0	0.00	11.15	10.2	9,475	0.11%
2018/05/31	1	10.80	5	10.80	10.85	-4	9,308	-0.04%
2018/05/30	0	0.00	1	10.80	10.80	-1	9,257	-0.01%
2018/05/29	0	0.00	1	10.85	10.80	-1	9,252	-0.01%
2018/05/28	0	0.00	12	10.81	10.80	-12	9,288	-0.13%
2018/05/25	1	10.90	0	0.00	10.90	1	9,262	0.01%
2018/05/24	6.2	11.08	0	0.00	10.95	6.2	9,252	0.07%
2018/05/23	0	0.00	3	10.85	10.85	-3	9,209	-0.03%
2018/05/22	2	10.95	9	10.93	10.90	-7	9,190	-0.08%
2018/05/18	3.2	11.04	0	0.00	10.85	3.2	9,119	0.04%
2018/05/17	1	10.85	1	10.80	10.80	0	9,018	0.00%
2018/05/15	5	11.00	1	10.95	10.95	4	8,977	0.04%
2018/05/14	2	10.80	1	10.90	10.90	1	8,997	0.01%
2018/05/11	0	0.00	25	10.98	10.90	-25	8,946	-0.28%
2018/05/10	2	10.93	15	10.93	10.90	-13	8,910	-0.15%
2018/05/09	19	11.08	20	11.15	11.05	-1	8,852	-0.01%
2018/05/08	1	10.85	0	0.00	10.85	1	8,773	0.01%
2018/05/07	0	0.00	8	10.90	10.90	-8	8,755	-0.09%
2018/05/04	29	11.02	14	10.98	11.00	15	8,723	0.17%
2018/05/03	2	10.95	6.1	11.05	11.00	-4.1	8,689	-0.05%
2018/05/02	14.4	11.16	94	11.15	11.10	-79.6	8,659	-0.92%
2018/04/30	7	12.09	9	12.27	12.15	-2	8,483	-0.02%
2018/04/27	15	12.04	4	11.98	12.00	11	8,504	0.13%
2018/04/26	81	12.41	2	12.03	11.85	79	8,423	0.94%
2018/04/25	18	11.83	6	11.83	12.30	12	8,080	0.15%
2018/04/24	0	0.00	11	11.75	11.20	-11	7,880	-0.14%
2018/04/23	4	12.03	8	12.10	11.90	-4	7,809	-0.05%
2018/04/20	4	12.38	4	12.26	12.15	0	7,768	0.00%
2018/04/19	5	12.44	3.4	12.44	12.45	1.6	7,673	0.02%
2018/04/18	15	12.56	4	12.84	12.35	11	7,623	0.14%
2018/04/17	15	12.39	31.4	12.47	12.60	-16.4	7,368	-0.22%
2018/04/16	10	12.00	58	12.14	11.95	-48	7,029	-0.68%
2018/04/13	15	12.10	14	12.10	11.90	1	6,955	0.01%
2018/04/12	10	12.75	7	12.68	12.45	3	6,994	0.04%
2018/04/11	9	12.64	13	12.72	13.00	-4	6,810	-0.06%
2018/04/10	88	13.08	69	13.12	12.50	19	6,590	0.29%
2018/04/09	113	14.21	118	14.16	13.85	-5	6,116	-0.08%	大買/大賣/
2018/04/03	100	13.92	261	13.66	14.30	-161	5,598	-2.88%	大賣/鉅額交易
2018/04/02	978	13.92	1,285	13.77	13.80	-307	5,013	-6.12%	大買/大賣/鉅額交易
2018/03/31	19	12.85	6.2	12.85	12.85	12.8	3,455	0.37%
2018/03/30	74	11.51	113.4	11.52	11.70	-39.4	3,372	-1.17%	大賣/
2018/03/29	9	10.56	34	10.51	10.65	-25	2,960	-0.84%
2018/03/28	1	10.40	0	0.00	10.40	1	2,865	0.03%
2018/03/27	33	10.46	42	10.56	10.40	-9	2,828	-0.32%
2018/03/26	2	10.35	17	10.34	10.25	-15	2,712	-0.55%
2018/03/23	24	10.25	17	10.22	10.35	7	2,693	0.26%
2018/03/22	0	0.00	8	10.40	10.35	-8	2,660	-0.30%
2018/03/21	26	10.31	0	0.00	10.30	26	2,593	1.00%
2018/03/20	131	10.34	101	10.32	10.30	30	2,580	1.16%	大買/大賣/
2018/03/19	42	10.39	0	0.00	10.40	42	2,540	1.65%
2018/03/16	26	10.39	0	0.00	10.30	26	2,447	1.06%
2018/03/15	10	10.40	3	10.50	10.35	7	2,400	0.29%
2018/03/14	0	0.00	25	10.32	10.35	-25	2,271	-1.10%
2018/03/13	6	10.10	1	10.00	10.10	5	2,181	0.23%
2018/03/12	9.2	9.98	0	0.00	9.96	9.2	2,123	0.44%
2018/03/07	0	0.00	4	9.95	9.89	-4	2,123	-0.19%
2018/03/05	0	0.00	4	9.90	9.90	-4	2,117	-0.19%
2018/03/02	0	0.00	1	9.95	10.00	-1	2,115	-0.05%
2018/03/01	1	10.10	0	0.00	10.00	1	2,098	0.05%
2018/02/27	0	0.00	4	9.80	9.78	-4	2,036	-0.20%
2018/02/26	0	0.00	1	9.78	9.84	-1	2,030	-0.05%
2018/02/23	0	0.00	29	9.69	9.67	-29	2,028	-1.43%
2018/02/22	0	0.00	5	9.60	9.61	-5	2,028	-0.25%
2018/02/21	1	9.56	20	9.53	9.52	-19	2,029	-0.94%
2018/02/07	6	9.60	0	0.00	9.53	6	2,008	0.30%
2018/02/06	5	9.50	20	9.37	9.45	-15	2,000	-0.75%
2018/02/05	6	9.93	0	0.00	9.90	6	1,978	0.30%
2018/02/02	1	9.96	1	10.00	10.00	0	1,965	0.00%
2018/01/31	1	9.96	0	0.00	10.00	1	1,955	0.05%
2018/01/30	0	0.00	2	10.05	10.05	-2	1,941	-0.10%
2018/01/29	1	10.10	0	0.00	10.10	1	1,931	0.05%
2018/01/26	3	10.17	0	0.00	10.20	3	1,898	0.16%
2018/01/25	5	10.25	3	10.15	10.15	2	1,892	0.11%
2018/01/24	5	10.25	0	0.00	10.20	5	1,846	0.27%
2018/01/23	13	10.35	0	0.00	10.30	13	1,824	0.71%
2018/01/22	1	10.05	0	0.00	10.05	1	1,736	0.06%
2018/01/19	10	10.10	10	10.15	10.10	0	1,728	0.00%
2018/01/17	1	10.10	0	0.00	10.15	1	1,704	0.06%
2018/01/15	1	10.25	0	0.00	10.25	1	1,649	0.06%
2018/01/12	21	10.25	10	10.35	10.25	11	1,639	0.67%
2018/01/11	31	10.35	0	0.00	10.25	31	1,612	1.92%
2018/01/10	7	10.32	137	10.26	10.35	-130	1,682	-7.73%	大賣/鉅額交易
2018/01/09	7	10.15	304	10.18	10.25	-297	1,628	-18.23%	大賣/鉅額交易
2018/01/08	39	10.32	8.1	10.27	10.30	30.9	1,562	1.97%
2018/01/05	0	0.00	1	9.84	9.86	-1	1,316	-0.08%
2018/01/04	0	0.00	1	9.89	9.85	-1	1,296	-0.08%
2018/01/03	1	9.88	3	10.02	9.92	-2	1,260	-0.16%
2018/01/02	21	9.95	19	10.06	10.00	2	1,197	0.17%