力麒 (5512)-新光-台中券商分點個股進出

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

力麒

(5512)

可現股當沖

股價
13.35
漲跌
▲0.30
漲幅
+2.30%
成交量
23,741張
產業
上櫃營建類股▲2.29%
166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－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	290.6	13.30	109	13.26	13.35	181.6	10,644	1.71%	大買/大賣/鉅額交易
2024/04/25	61.4	13.04	52	13.08	13.05	9.4	10,259	0.09%
2024/04/24	146.2	12.77	93	12.72	12.80	53.2	9,884	0.54%	大買/
2024/04/23	198	12.98	140.3	12.83	12.65	57.7	9,504	0.61%	大買/大賣/
2024/04/22	397.4	13.94	788.4	13.36	12.90	-391	8,789	-4.45%	大買/大賣/鉅額交易
2024/04/19	669.2	13.75	816.6	13.67	13.75	-147.4	7,166	-2.06%	大買/大賣/鉅額交易
2024/04/18	213.8	12.94	196.6	12.98	13.00	17.1	5,000	0.34%	大買/大賣/
2024/04/17	54.2	11.66	70.7	11.49	11.85	-16.6	3,944	-0.42%
2024/04/16	40	10.86	4	10.84	10.80	36	3,635	0.99%
2024/04/15	58.7	11.15	98.1	11.34	11.10	-39.4	3,530	-1.12%
2024/04/12	2.7	11.00	16.1	11.07	11.05	-13.4	3,331	-0.40%
2024/04/11	51	10.63	12.1	10.60	10.75	38.9	3,139	1.24%
2024/04/10	226.8	11.07	34	11.01	10.95	192.8	3,025	6.37%	大買/鉅額交易
2024/04/09	0	10.64	0	10.70	10.60	0	2,785	0.00%
2024/04/08	2	10.55	8	10.64	10.60	-6	2,739	-0.22%
2024/04/03	12	10.52	0	0.00	10.40	12	2,688	0.45%
2024/04/02	13	10.48	0	0.00	10.45	13	2,672	0.49%
2024/04/01	10	10.56	0	0.00	10.55	10	2,627	0.38%
2024/03/29	0	0.00	41	10.54	10.50	-41	2,592	-1.58%
2024/03/28	79.1	10.58	35.1	10.61	10.55	44	2,467	1.78%
2024/03/27	10	10.25	12	10.20	10.25	-2	2,255	-0.09%
2024/03/26	10	10.00	0	0.00	10.00	10	2,220	0.45%
2024/03/25	4	10.06	0	0.00	10.00	4	2,206	0.18%
2024/03/22	3	10.15	1	10.20	10.10	2	2,204	0.09%
2024/03/21	2	9.88	0	0.00	9.91	2	2,152	0.09%
2024/03/20	18	9.80	1	9.80	9.80	17	2,217	0.77%
2024/03/19	0.8	9.95	0	0.00	9.85	0.8	2,241	0.03%
2024/03/18	8	9.84	12	9.85	9.85	-4	2,266	-0.18%
2024/03/15	6	9.82	13	9.75	9.79	-7	2,270	-0.31%
2024/03/14	3	9.87	10	9.91	9.87	-7	2,291	-0.31%
2024/03/12	3.2	10.05	0	0.00	10.05	3.2	2,419	0.13%
2024/03/08	68	10.05	4	9.90	9.88	64	2,414	2.65%
2024/03/07	33	10.10	23	10.10	10.05	10	2,398	0.42%
2024/03/06	0.9	10.25	9	10.16	10.15	-8.1	2,375	-0.34%
2024/03/04	51	10.35	0	0.00	10.20	51	2,353	2.17%
2024/03/01	0	10.30	33	10.41	10.30	-33	2,337	-1.41%
2024/02/29	63	10.50	32	10.49	10.45	31	2,311	1.34%
2024/02/27	20.3	10.25	50	10.37	10.20	-29.7	2,204	-1.35%
2024/02/26	0	0.00	9	10.18	10.15	-9	2,200	-0.41%
2024/02/23	0	10.25	80	10.15	10.10	-80	2,282	-3.51%
2024/02/22	55	10.35	27	10.36	10.25	28	2,258	1.24%
2024/02/21	1	10.15	10	10.20	10.15	-9	2,232	-0.40%
2024/02/20	159	10.25	11	10.43	10.20	148	2,326	6.36%	大買/鉅額交易
2024/02/19	197	10.15	89	10.16	10.20	108	2,470	4.37%	大買/鉅額交易
2024/02/16	0	0.00	43	9.87	9.90	-43	2,333	-1.84%
2024/02/15	8	9.79	1	9.81	9.84	7	2,294	0.31%
2024/02/05	1	9.70	7	9.60	9.60	-6	2,258	-0.27%
2024/02/02	10	9.79	0	0.00	9.66	10	2,243	0.45%
2024/02/01	26.1	9.81	147	9.83	9.90	-120.9	2,203	-5.49%	大賣/鉅額交易
2024/01/31	0	9.44	17	9.45	9.40	-17	2,007	-0.85%
2024/01/30	17	9.34	1	9.47	9.43	16	2,011	0.80%
2024/01/25	0	0.00	3	9.48	9.49	-3	2,039	-0.15%
2024/01/24	0.3	9.52	0	0.00	9.46	0.3	2,046	0.01%
2024/01/23	3	9.31	0	0.00	9.35	3	2,048	0.15%
2024/01/22	0.3	9.36	10	9.33	9.32	-9.7	2,047	-0.47%
2024/01/19	12	9.26	4	9.28	9.27	8	2,045	0.39%
2024/01/18	10	9.28	5	9.33	9.30	5	2,061	0.24%
2024/01/17	29	9.43	0	0.00	9.30	29	2,070	1.40%
2024/01/16	12	9.52	19	9.57	9.55	-7	2,066	-0.34%
2024/01/12	3	9.59	0	0.00	9.60	3	2,069	0.14%
2024/01/11	1	9.58	1	9.67	9.67	0	2,063	0.00%
2024/01/10	18.1	9.55	27	9.64	9.74	-8.9	2,067	-0.43%
2024/01/09	21.1	9.62	3	9.62	9.60	18.1	2,039	0.89%
2024/01/08	0.1	9.82	20	9.79	9.76	-19.9	2,042	-0.98%
2024/01/05	0	0.00	19	9.67	9.67	-19	2,043	-0.93%
2024/01/04	0	0.00	11	9.69	9.66	-11	2,076	-0.53%
2024/01/03	13	9.67	0	0.00	9.66	13	2,081	0.62%
2024/01/02	0	0.00	6	9.76	9.76	-6	2,072	-0.29%
2023/12/29	42	9.71	2	9.82	9.73	40	2,094	1.91%
2023/12/28	38	9.75	5	9.78	9.74	33	2,090	1.58%
2023/12/27	0	0.00	20	9.85	9.82	-20	2,078	-0.96%
2023/12/22	0	9.92	0	0.00	9.92	0	2,078	0.00%
2023/12/21	0	0.00	14	9.97	9.99	-14	2,060	-0.68%
2023/12/20	0	9.98	0	0.00	9.90	0	2,041	0.00%
2023/12/19	15.1	9.87	52	9.83	9.81	-36.9	2,037	-1.81%
2023/12/18	54	10.01	14.1	10.05	10.00	39.9	2,004	1.99%
2023/12/15	1.6	10.03	99	9.97	9.97	-97.5	1,952	-4.99%
2023/12/14	77	9.93	40	9.93	9.86	37	1,873	1.98%
2023/12/13	1	9.94	29	9.82	9.79	-28	1,841	-1.52%
2023/12/12	15	9.86	55	9.75	9.75	-40	1,805	-2.22%
2023/12/11	55	9.89	52	9.69	9.90	3	1,803	0.17%
2023/12/08	0	0.00	5	9.88	9.90	-5	1,771	-0.28%
2023/12/07	50	10.08	44.4	10.00	9.88	5.6	1,762	0.32%
2023/12/06	5	9.89	0	0.00	9.84	5	1,685	0.30%
2023/12/05	19	9.79	11	9.81	9.78	8	1,688	0.47%
2023/12/04	13.1	9.84	22	9.84	9.83	-8.9	1,693	-0.53%
2023/11/30	0	0.00	8	9.78	9.76	-8	1,703	-0.47%
2023/11/29	1	9.73	0	0.00	9.71	1	1,697	0.06%
2023/11/28	1	9.81	27	9.81	9.80	-26	1,700	-1.53%
2023/11/27	0.1	9.89	1	9.76	9.73	-0.9	1,684	-0.05%
2023/11/24	27	9.80	10	9.86	9.76	17	1,667	1.02%
2023/11/23	37	9.85	110	9.90	9.82	-73	1,638	-4.45%	大賣/
2023/11/22	45.1	9.74	52	9.79	9.71	-6.9	1,558	-0.44%
2023/11/21	10	9.58	2	9.57	9.60	8	1,454	0.55%
2023/11/20	0.1	9.66	15	9.59	9.58	-14.9	1,433	-1.04%
2023/11/17	60	9.69	53	9.68	9.68	7	1,393	0.50%
2023/11/16	82	9.58	79	9.56	9.58	3	1,277	0.24%
2023/11/15	3	9.09	1	9.11	9.12	2	1,026	0.19%
2023/11/14	8	9.01	0	0.00	9.00	8	1,003	0.80%
2023/11/13	8	8.94	0	0.00	8.98	8	1,008	0.79%
2023/11/10	8	8.95	0	0.00	8.97	8	1,010	0.79%
2023/11/08	20	9.00	1	9.02	8.99	19	1,042	1.82%
2023/11/07	1	9.05	0	0.00	9.04	1	1,057	0.09%
2023/11/03	10	8.98	5	9.00	8.97	5	1,069	0.47%
2023/11/02	8	8.90	0	0.00	8.92	8	1,068	0.75%
2023/11/01	8.1	8.86	0	0.00	8.85	8.1	1,066	0.76%
2023/10/31	8	8.90	0	0.00	8.88	8	1,062	0.75%
2023/10/30	1	8.96	0	0.00	8.94	1	1,072	0.09%
2023/10/26	7	8.89	10	9.03	8.86	-3	1,102	-0.27%
2023/10/25	0	0.00	1	9.05	9.01	-1	1,094	-0.09%
2023/10/23	15	8.90	0	0.00	8.94	15	1,129	1.33%
2023/10/20	8	8.90	0	0.00	8.88	8	1,145	0.70%
2023/10/19	0	0.00	11	8.94	8.97	-11	1,153	-0.95%
2023/10/18	38.2	8.93	21	8.95	8.91	17.2	1,163	1.48%
2023/10/17	17.1	9.02	0	0.00	8.98	17.1	1,147	1.49%
2023/10/16	51	9.13	0	0.00	9.11	51	1,149	4.44%
2023/10/13	18	9.16	0	0.00	9.19	18	1,186	1.52%
2023/10/12	6	9.23	0	0.00	9.20	6	1,192	0.50%
2023/10/11	1	9.27	0	0.00	9.25	1	1,182	0.08%
2023/10/05	2	9.39	0	0.00	9.35	2	1,215	0.16%
2023/10/04	14	9.28	0	0.00	9.35	14	1,234	1.13%
2023/10/03	6	9.33	1	9.33	9.37	5	1,235	0.40%
2023/10/02	12	9.29	0	0.00	9.32	12	1,270	0.94%
2023/09/22	0	0.00	10	9.33	9.29	-10	1,426	-0.70%
2023/09/21	0	0.00	3	9.31	9.34	-3	1,436	-0.21%
2023/09/20	6	9.32	0	0.00	9.33	6	1,459	0.41%
2023/09/19	10	9.34	0	0.00	9.37	10	1,533	0.65%
2023/09/14	0	0.00	1	9.43	9.38	-1	1,959	-0.05%
2023/09/11	0	0.00	4	9.43	9.41	-4	2,166	-0.18%
2023/09/08	6	9.22	0	0.00	9.26	6	2,189	0.27%
2023/09/06	7	9.27	0	0.00	9.22	7	2,261	0.31%
2023/09/05	0	0.00	20	9.28	9.33	-20	2,354	-0.85%
2023/09/04	0	9.34	0	0.00	9.32	0	2,719	0.00%
2023/09/01	0	0.00	1	9.31	9.31	-1	2,741	-0.04%
2023/08/31	0	0.00	3	9.23	9.23	-3	2,751	-0.11%
2023/08/30	0	0.00	5	9.23	9.25	-5	2,766	-0.18%
2023/08/29	8	9.25	3	9.28	9.25	5	2,801	0.18%
2023/08/28	20	9.45	20	9.38	9.17	0	2,832	0.00%
2023/08/25	0	9.27	29	9.25	9.30	-29	2,962	-0.98%
2023/08/24	0	9.18	0	0.00	9.09	0	2,970	0.00%
2023/08/23	36	9.06	0	0.00	9.09	36	3,027	1.19%
2023/08/22	25	9.06	0	0.00	9.10	25	3,178	0.79%
2023/08/18	37.1	9.02	0	0.00	9.07	37.1	3,575	1.04%
2023/08/17	1	8.94	5	9.09	9.05	-4	3,692	-0.11%
2023/08/16	7	8.98	0	0.00	9.01	7	3,692	0.19%
2023/08/15	0	0.00	6	9.02	9.10	-6	3,715	-0.16%
2023/08/14	10	9.05	8	8.95	8.96	2	3,725	0.05%
2023/08/11	8	9.26	0	0.00	9.24	8	3,714	0.22%
2023/08/10	32	9.42	10	9.39	9.38	22	3,705	0.59%
2023/08/09	30	9.49	0	0.00	9.50	30	3,689	0.81%
2023/08/08	36	9.57	1	9.58	9.55	35	3,686	0.95%
2023/08/04	6	9.51	0	0.00	9.61	6	3,716	0.16%
2023/08/01	5	9.60	4	9.62	9.62	1	3,722	0.03%
2023/07/31	15	9.63	0	0.00	9.60	15	3,723	0.40%
2023/07/28	5	9.70	0	0.00	9.64	5	3,712	0.13%
2023/07/26	2	9.58	0	0.00	9.62	2	3,707	0.05%
2023/07/25	1	9.48	17	9.54	9.53	-16	3,670	-0.44%
2023/07/21	0.4	9.63	5	9.58	9.59	-4.6	3,661	-0.13%
2023/07/20	0.3	9.63	3	9.63	9.61	-2.7	3,669	-0.07%
2023/07/19	0	0.00	1	9.61	9.53	-1	3,672	-0.03%
2023/07/18	34	9.60	0	0.00	9.59	34	3,708	0.92%
2023/07/17	6	9.76	0	0.00	9.73	6	3,711	0.16%
2023/07/12	12	9.83	0	0.00	9.80	12	3,914	0.31%
2023/07/11	24	9.92	45	9.94	9.91	-21	3,941	-0.53%
2023/07/10	5	9.68	10	9.74	9.72	-5	4,005	-0.12%
2023/07/07	12	9.66	0	0.00	9.66	12	4,020	0.30%
2023/07/06	6.1	9.96	0	0.00	9.85	6.1	4,006	0.15%
2023/07/05	45	10.09	0	0.00	10.05	45	3,980	1.13%
2023/06/30	0	0.00	3	10.15	10.20	-3	3,923	-0.08%
2023/06/29	0	0.00	10	10.10	10.05	-10	3,907	-0.26%
2023/06/28	33	10.15	15	10.10	10.10	18	3,908	0.46%
2023/06/27	10	10.00	25	10.05	10.05	-15	3,920	-0.38%
2023/06/26	0	0.00	5	10.35	10.25	-5	3,880	-0.13%
2023/06/21	36	10.58	4	10.53	10.50	32	3,865	0.83%
2023/06/20	86	10.58	182	10.53	10.45	-96	3,767	-2.55%	大賣/
2023/06/19	5	10.50	5	10.40	10.40	0	3,568	0.00%
2023/06/16	15	10.42	43	10.47	10.45	-28	3,609	-0.78%
2023/06/15	27	10.40	0	0.00	10.25	27	3,738	0.72%
2023/06/14	5	10.50	34	10.40	10.30	-29	3,745	-0.77%
2023/06/13	50	10.15	32	10.25	10.20	18	3,743	0.48%
2023/06/12	24	10.24	3	10.25	10.20	21	3,758	0.56%
2023/06/09	8	10.32	10	10.30	10.35	-2	3,779	-0.05%
2023/06/08	66	10.44	186.1	10.54	10.50	-120.1	3,748	-3.20%	大賣/鉅額交易
2023/06/07	5	10.15	1	10.15	10.15	4	3,489	0.11%
2023/06/06	27.3	10.17	5	10.15	10.10	22.3	3,566	0.63%
2023/06/05	0.1	10.10	32	10.10	10.10	-31.9	3,642	-0.88%
2023/06/02	30	10.10	5	10.15	10.05	25	3,830	0.65%
2023/06/01	33	10.17	25	10.16	10.15	8	3,902	0.21%
2023/05/31	69	10.07	90	10.27	10.20	-21	4,016	-0.52%
2023/05/30	2	9.98	1	9.96	9.91	1	4,164	0.02%
2023/05/29	5	9.91	0	0.00	9.93	5	4,352	0.11%
2023/05/26	62	10.23	55	10.30	10.05	7	5,143	0.14%
2023/05/25	27	10.12	64	10.10	10.15	-37	5,922	-0.62%
2023/05/24	112	10.21	92	10.29	10.35	20	6,282	0.32%	大買/
2023/05/23	50	10.06	18	10.23	9.95	32	6,127	0.52%
2023/05/22	8	9.81	0	0.00	9.77	8	6,235	0.13%
2023/05/19	39	9.77	10	9.85	9.74	29	6,232	0.47%
2023/05/18	0	0.00	13	9.73	9.74	-13	6,215	-0.21%
2023/05/17	3	9.60	10	9.61	9.62	-7	6,258	-0.11%
2023/05/12	0	0.00	1	9.41	9.45	-1	6,262	-0.02%
2023/05/11	10.2	9.35	0	0.00	9.35	10.2	6,253	0.16%
2023/05/10	0	9.60	0	0.00	9.63	0	6,219	0.00%
2023/05/09	7	9.56	0	0.00	9.58	7	6,209	0.11%
2023/05/08	10	9.73	0	0.00	9.73	10	6,194	0.16%
2023/05/04	6	9.54	0	0.00	9.55	6	6,154	0.10%
2023/05/03	10	9.60	0	0.00	9.59	10	6,144	0.16%
2023/05/02	5	9.63	0	0.00	9.68	5	6,134	0.08%
2023/04/28	6	9.55	0	0.00	9.58	6	6,118	0.10%
2023/04/27	8.1	9.55	0	0.00	9.57	8.1	6,106	0.13%
2023/04/26	0	0.00	4	9.56	9.60	-4	6,088	-0.07%
2023/04/25	9	9.60	1	9.85	9.56	8	6,074	0.13%
2023/04/24	0	0.00	2	9.79	9.75	-2	6,048	-0.03%
2023/04/21	22	9.71	9	9.81	9.69	13	6,035	0.22%
2023/04/20	27	10.07	20	10.00	9.98	7	5,979	0.12%
2023/04/19	96	10.17	28	10.16	10.15	68	5,925	1.15%
2023/04/18	0	0.00	5	10.04	10.00	-5	5,743	-0.09%
2023/04/17	0	0.00	12.1	10.14	10.10	-12.1	5,700	-0.21%
2023/04/14	36	10.09	16	10.07	10.05	20	5,650	0.35%
2023/04/13	8.1	10.18	4	10.18	10.15	4.1	5,600	0.07%
2023/04/12	5	9.85	14	9.90	9.83	-9	5,486	-0.16%
2023/04/11	2	9.87	0	0.00	9.90	2	5,458	0.04%
2023/04/10	0	9.84	4	9.84	9.84	-4	5,471	-0.07%
2023/04/07	4	9.76	0	0.00	9.76	4	5,453	0.07%
2023/04/06	0	9.92	5	9.90	9.80	-5	5,423	-0.09%
2023/03/31	12.1	9.91	11	9.91	9.89	1.1	5,400	0.02%
2023/03/30	4	9.92	0	9.91	9.91	4	5,373	0.07%
2023/03/29	0	9.96	1	9.88	9.95	-1	5,361	-0.02%
2023/03/28	1	9.85	3	9.91	9.85	-2	5,343	-0.04%
2023/03/27	11	10.00	0	0.00	9.98	11	5,301	0.21%
2023/03/24	1	10.10	0	0.00	10.10	1	5,269	0.02%
2023/03/23	3	10.25	51	10.23	10.20	-48	5,244	-0.92%
2023/03/22	22	10.42	25	10.37	10.40	-3	5,189	-0.06%
2023/03/21	19	10.38	17	10.34	10.35	2	5,135	0.04%
2023/03/20	109	10.15	389	10.13	10.40	-280	5,017	-5.58%	大買/大賣/鉅額交易
2023/03/17	7	9.70	19	9.61	9.64	-12	4,750	-0.25%
2023/03/16	17	9.58	11	9.59	9.47	6	4,702	0.13%
2023/03/15	41	9.86	13	9.98	9.82	28	4,627	0.61%
2023/03/14	4	9.96	22	9.98	9.90	-18	4,565	-0.39%
2023/03/13	305	10.18	14	10.08	10.20	291	4,471	6.51%	大買/鉅額交易
2023/03/10	58	10.40	64	10.46	10.45	-6	4,378	-0.14%
2023/03/09	28	10.79	14	10.69	10.65	14	4,256	0.33%
2023/03/08	26	10.91	108	10.85	10.85	-82	4,158	-1.97%	大賣/
2023/03/07	77	11.16	72	11.17	10.95	5	4,046	0.12%
2023/03/06	62	10.98	22	10.92	10.80	40	3,825	1.05%
2023/03/03	26	10.97	13	10.93	10.95	13	3,711	0.35%
2023/03/02	100	11.17	93	11.18	11.00	7	3,554	0.20%
2023/03/01	10	10.88	33	10.89	10.80	-23	3,262	-0.70%
2023/02/24	172	11.16	111.2	11.09	11.15	60.8	3,035	2.00%	大買/大賣/
2023/02/23	75.2	11.18	312	11.21	11.35	-236.8	2,178	-10.87%	大賣/鉅額交易
2023/02/22	73	9.96	233.1	9.95	10.35	-160.1	1,242	-12.88%	大賣/鉅額交易
2023/02/21	47	9.70	204	9.78	9.58	-157	792	-19.82%	大賣/鉅額交易
2023/02/20	38.1	9.39	57.9	9.41	9.85	-19.8	625	-3.17%
2023/02/17	0	0.00	2	8.89	9.00	-2	389	-0.52%
2023/02/15	24	8.98	32	8.99	8.97	-8	368	-2.17%
2023/02/14	33	8.83	15	8.87	8.83	18	300	5.99%
2023/02/13	0	8.64	0	0.00	8.64	0	266	0.00%
2023/02/10	0	8.75	0	0.00	8.62	0	260	0.00%
2023/02/07	0.6	8.63	0	0.00	8.59	0.6	260	0.23%
2023/02/03	0	8.64	0	0.00	8.57	0	259	0.00%
2023/02/02	2	8.57	0	0.00	8.60	2	261	0.77%
2023/01/31	0	8.60	0	0.00	8.54	0	264	0.00%
2023/01/17	0.1	8.56	0	0.00	8.52	0.1	269	0.03%
2023/01/16	0	8.85	0	0.00	8.50	0	267	0.00%
2023/01/09	0	8.58	0	0.00	8.60	0	279	0.00%
2022/12/30	15	8.65	0	0.00	8.61	15	356	4.21%
2022/12/29	0	0.00	9	8.65	8.64	-9	359	-2.50%
2022/12/28	11	8.77	4	8.80	8.70	7	359	1.95%
2022/12/27	0	8.63	0	0.00	8.59	0	321	0.00%
2022/12/21	0	0.00	8	8.62	8.58	-8	331	-2.41%
2022/12/20	5	8.51	0	0.00	8.52	5	329	1.53%
2022/12/15	0	0.00	5	8.63	8.74	-5	326	-1.53%
2022/12/14	5	8.56	0	0.00	8.58	5	317	1.57%
2022/12/12	0	0.00	15	8.49	8.49	-15	325	-4.61%
2022/12/09	0	8.55	2	8.50	8.49	-2	329	-0.60%
2022/12/08	0.1	8.51	0	0.00	8.50	0.1	333	0.01%
2022/12/07	15	8.49	0	0.00	8.50	15	334	4.48%
2022/12/01	0	0.00	5	8.58	8.57	-5	355	-1.41%
2022/11/30	15	8.50	0	0.00	8.53	15	369	4.06%
2022/11/29	5	8.38	0	0.00	8.42	5	374	1.34%
2022/11/25	1	8.33	0	0.00	8.39	1	384	0.26%
2022/11/24	0.1	8.34	0	0.00	8.35	0.1	386	0.01%
2022/11/23	1	8.25	0	0.00	8.25	1	387	0.26%
2022/11/14	24	8.30	0	0.00	8.32	24	433	5.54%
2022/11/08	10	8.27	0	0.00	8.27	10	456	2.19%
2022/11/07	20	8.23	0	0.00	8.29	20	457	4.37%
2022/11/03	0.1	8.20	0	0.00	8.23	0.1	459	0.02%
2022/11/02	0.1	8.30	0	0.00	8.27	0.1	460	0.02%
2022/10/21	1	8.34	0	0.00	8.34	1	464	0.22%
2022/10/20	0	0.00	31	8.31	8.34	-31	463	-6.69%
2022/10/19	0	8.47	1	8.44	8.36	-1	456	-0.22%
2022/10/18	0.2	8.50	0	0.00	8.45	0.2	454	0.04%
2022/10/14	0	0.00	7	8.49	8.49	-7	454	-1.54%
2022/10/13	6	8.42	0	0.00	8.41	6	452	1.33%
2022/10/11	5	8.65	1	8.67	8.68	4	442	0.90%
2022/10/07	7	9.01	10	9.14	8.92	-3	438	-0.69%
2022/10/05	0.2	8.58	0	0.00	8.57	0.2	382	0.06%
2022/10/04	0	0.00	5	8.53	8.57	-5	393	-1.27%
2022/10/03	1	8.35	0	0.00	8.49	1	390	0.26%
2022/09/30	0	0.00	1	8.37	8.44	-1	386	-0.26%
2022/09/28	6	8.37	0	0.00	8.35	6	386	1.55%
2022/09/27	0.1	8.58	0	8.56	8.54	0.1	388	0.02%
2022/09/26	6	8.61	5	8.53	8.55	1	392	0.25%
2022/09/21	1	8.78	0	0.00	8.78	1	408	0.24%
2022/09/07	5.1	8.82	0	0.00	8.80	5.1	429	1.19%
2022/09/06	1	9.05	0	0.00	9.09	1	423	0.25%
2022/09/05	0	0.00	0.1	9.14	9.12	-0.1	411	-0.02%
2022/09/01	0.2	9.15	0	0.00	9.12	0.2	393	0.04%
2022/08/29	0.2	9.10	0	0.00	9.13	0.2	384	0.04%
2022/08/26	0	0.00	0	9.20	9.15	0	384	0.00%
2022/08/24	55	9.17	4	9.14	9.14	51	367	13.89%
2022/08/19	0	9.03	0	0.00	9.08	0	355	0.01%
2022/08/18	6	9.04	6	9.12	9.08	0	348	0.00%
2022/08/17	0	0.00	3	9.08	9.04	-3	346	-0.87%
2022/08/16	0	0.00	2	8.96	8.97	-2	338	-0.59%
2022/08/15	1	8.93	6	8.89	8.93	-5	334	-1.50%
2022/08/12	1	8.84	0	0.00	8.82	1	326	0.31%
2022/08/10	0	0.00	1	8.67	8.68	-1	324	-0.31%
2022/08/09	1.1	8.68	0	0.00	8.68	1.1	327	0.34%
2022/08/08	1	8.64	0	0.00	8.69	1	328	0.30%
2022/08/04	0	0.00	2	8.64	8.66	-2	343	-0.58%
2022/08/02	0	0.00	7	8.77	8.77	-7	344	-2.03%
2022/07/27	0	0.00	5	8.75	8.73	-5	368	-1.36%
2022/07/21	2	8.70	0	0.00	8.70	2	392	0.51%
2022/07/19	0	0.00	5	8.59	8.61	-5	409	-1.22%
2022/07/18	5	8.47	2	8.45	8.51	3	408	0.73%
2022/07/15	1	8.37	0	0.00	8.44	1	417	0.24%
2022/07/13	1	8.38	1	8.44	8.44	0	420	0.00%
2022/07/04	2	8.43	6	8.42	8.44	-4	427	-0.94%
2022/07/01	15	8.51	1	8.48	8.43	14	430	3.25%
2022/06/28	0	0.00	4	8.70	8.68	-4	432	-0.92%
2022/06/24	0.1	8.63	0	0.00	8.67	0.1	416	0.02%
2022/06/23	1.1	8.52	0	0.00	8.58	1.1	420	0.25%
2022/06/22	1	8.60	0	0.00	8.59	1	422	0.24%
2022/06/17	12	8.73	0	0.00	8.74	12	439	2.73%
2022/06/16	1	8.90	0	0.00	8.86	1	438	0.23%
2022/06/15	10	8.85	5	8.89	8.88	5	439	1.14%
2022/06/14	5	8.74	0	0.00	8.78	5	440	1.14%
2022/06/09	20	8.89	0	0.00	8.87	20	435	4.59%
2022/06/08	46	8.90	0	0.00	8.89	46	437	10.51%
2022/06/01	1	8.91	0	0.00	8.90	1	456	0.22%
2022/05/30	0	9.50	0	0.00	8.93	0	456	0.00%
2022/05/27	0	0.00	5	8.91	8.89	-5	454	-1.10%
2022/05/26	1.3	8.84	0	0.00	8.80	1.3	451	0.28%
2022/05/25	12	8.83	16	8.85	8.86	-4	451	-0.89%
2022/05/23	0	0.00	0	8.95	8.87	0	458	0.00%
2022/05/20	0	0.00	1	8.87	8.85	-1	462	-0.22%
2022/05/19	1	8.74	0	0.00	8.80	1	463	0.22%
2022/05/13	0.1	8.75	4	8.74	8.73	-3.9	465	-0.84%
2022/05/12	1	8.75	25	8.69	8.69	-24	465	-5.16%
2022/05/11	0	8.99	0	0.00	8.90	0	452	0.00%
2022/05/10	0	0.00	4	8.79	8.92	-4	449	-0.89%
2022/05/09	14.2	8.90	0	0.00	8.86	14.2	446	3.18%
2022/05/06	12	8.98	0	0.00	9.01	12	434	2.76%
2022/05/05	2	9.09	0	0.00	9.09	2	427	0.47%
2022/05/03	16.2	9.02	0	0.00	9.06	16.2	435	3.71%
2022/04/28	0.1	9.10	5	9.16	9.12	-4.9	440	-1.11%
2022/04/27	16.1	9.05	4	9.01	9.01	12.1	443	2.73%
2022/04/22	0	0.00	5	9.41	9.42	-5	415	-1.20%
2022/04/21	0	0.00	6	9.34	9.31	-6	412	-1.45%
2022/04/20	0	0.00	7	9.33	9.31	-7	408	-1.71%
2022/04/19	0.1	9.40	0	0.00	9.35	0.1	410	0.02%
2022/04/14	2	9.49	6	9.47	9.48	-4	411	-0.97%
2022/04/13	0	9.50	0	0.00	9.49	0	417	0.00%
2022/04/12	0	0.00	0	9.51	9.44	0	412	0.00%
2022/04/11	0	0.00	0	9.50	9.45	0	411	0.00%
2022/04/08	2	9.47	0	0.00	9.47	2	414	0.48%
2022/04/07	0.2	9.49	21	9.46	9.40	-20.8	431	-4.83%
2022/04/06	0	9.47	36	9.51	9.49	-36	437	-8.23%
2022/04/01	0	9.35	0	0.00	9.39	0	433	0.00%
2022/03/31	0	9.59	0	0.00	9.29	0	429	0.00%
2022/03/30	0	9.30	0.6	9.30	9.29	-0.6	433	-0.14%
2022/03/29	0	9.37	0.2	9.34	9.33	-0.2	441	-0.04%
2022/03/28	0	9.34	3.2	9.40	9.35	-3.2	446	-0.73%
2022/03/25	0	9.33	0.1	9.33	9.35	-0.1	446	-0.03%
2022/03/24	1	9.31	9	9.33	9.32	-8	442	-1.81%
2022/03/23	0.5	9.26	0.2	9.28	9.30	0.4	440	0.09%
2022/03/22	1	9.12	0	0.00	9.19	1	430	0.23%
2022/03/18	0	9.06	11	9.12	9.13	-11	427	-2.57%
2022/03/17	9	9.05	0	0.00	9.05	9	430	2.09%
2022/03/16	1	9.01	0	0.00	9.01	1	428	0.23%
2022/03/15	2	9.01	0	0.00	9.03	2	428	0.47%
2022/03/14	0	9.20	6	9.06	9.06	-6	429	-1.40%
2022/03/11	2	9.02	1	9.05	9.04	1	433	0.23%
2022/03/10	0.1	9.14	2	9.09	9.06	-1.9	435	-0.45%
2022/03/09	10	9.00	0	0.00	9.00	10	435	2.30%
2022/03/08	2	8.97	3	9.00	8.98	-1	440	-0.23%
2022/03/07	8.2	9.05	0	0.00	9.02	8.2	436	1.89%
2022/03/04	5	9.18	20	9.17	9.17	-15	432	-3.47%
2022/03/03	4	9.21	0	0.00	9.21	4	439	0.91%
2022/03/02	1	9.18	3	9.19	9.20	-2	447	-0.45%
2022/03/01	0	9.99	0	0.00	9.20	0	451	0.00%
2022/02/24	0.1	9.24	0	0.00	9.15	0.1	467	0.01%
2022/02/23	0	9.27	0	0.00	9.24	0	478	0.00%
2022/02/22	18	9.27	0	0.00	9.25	18	508	3.54%
2022/02/21	0	9.37	0	0.00	9.33	0	515	0.00%
2022/02/18	1	9.33	0	0.00	9.35	1	520	0.19%
2022/02/17	0	9.50	0	0.00	9.34	0	516	0.00%
2022/02/16	3	9.29	0	0.00	9.30	3	519	0.58%
2022/02/15	2	9.30	0	0.00	9.28	2	526	0.38%
2022/02/14	4	9.30	0	0.00	9.28	4	533	0.75%
2022/02/11	3	9.34	0	0.00	9.35	3	538	0.56%
2022/02/10	5	9.36	0	0.00	9.38	5	540	0.93%
2022/02/09	17	9.35	0	0.00	9.37	17	548	3.10%
2022/02/08	18	9.39	0	0.00	9.38	18	549	3.28%
2022/01/25	10.1	9.18	0	0.00	9.10	10.1	557	1.81%
2022/01/24	11	9.21	0	0.00	9.23	11	552	1.99%
2022/01/21	0	9.41	10	9.33	9.32	-10	549	-1.82%
2022/01/20	9	9.31	0	0.00	9.40	9	566	1.59%
2022/01/19	0	9.42	0	0.00	9.32	0	563	0.00%
2022/01/18	0	0.00	27	9.37	9.38	-27	568	-4.75%
2022/01/14	0	9.34	0	0.00	9.34	0	565	0.00%
2022/01/13	10	9.38	5	9.37	9.37	5	566	0.88%
2022/01/10	5	9.33	0	0.00	9.33	5	562	0.89%
2022/01/07	2	9.36	1	9.33	9.32	1	560	0.18%
2022/01/05	0	0.00	3	9.44	9.45	-3	548	-0.55%
2022/01/03	10	9.41	0	0.00	9.43	10	552	1.81%
2021/12/30	14	9.43	7	9.48	9.50	7	550	1.27%
2021/12/29	0	0.00	15	9.43	9.46	-15	534	-2.81%
2021/12/28	0	0.00	9	9.37	9.42	-9	529	-1.70%
2021/12/27	9	9.36	0	0.00	9.35	9	533	1.69%
2021/12/23	2.1	9.29	0	0.00	9.36	2.1	541	0.39%
2021/12/22	3	9.27	7	9.28	9.29	-4	539	-0.74%
2021/12/21	0	0.00	5	9.26	9.29	-5	533	-0.94%
2021/12/20	3	9.28	27	9.31	9.28	-24	530	-4.52%
2021/12/17	15	9.30	0	0.00	9.30	15	527	2.84%
2021/12/15	1	9.29	0	0.00	9.27	1	528	0.19%
2021/12/14	1	9.34	0	0.00	9.28	1	533	0.19%
2021/12/09	5	9.40	0	0.00	9.39	5	531	0.94%
2021/12/06	2	9.30	0	0.00	9.35	2	549	0.36%
2021/12/03	2	9.32	0	0.00	9.31	2	551	0.36%
2021/11/30	0	9.38	0	0.00	9.38	0	546	0.00%
2021/11/29	0	9.35	3	9.24	9.26	-3	549	-0.55%
2021/11/25	0	0.00	1	9.45	9.45	-1	557	-0.18%
2021/11/23	5	9.48	18	9.48	9.48	-13	553	-2.35%
2021/11/19	0.1	9.45	0	0.00	9.50	0.1	537	0.01%
2021/11/18	8	9.34	0	0.00	9.38	8	509	1.57%
2021/11/17	1	9.30	0	0.00	9.31	1	503	0.20%
2021/11/11	2.5	9.28	0	9.35	9.34	2.5	576	0.43%
2021/11/10	0	0.00	23	9.24	9.27	-23	584	-3.94%
2021/11/05	0	0.00	5	9.22	9.21	-5	588	-0.85%
2021/11/04	0	0.00	7	9.18	9.20	-7	597	-1.17%
2021/11/03	0	9.15	5	9.19	9.17	-5	598	-0.83%
2021/11/02	0	0.00	40	9.16	9.14	-40	605	-6.61%
2021/11/01	0.5	9.10	0	0.00	9.13	0.5	609	0.08%
2021/10/29	2	9.14	0	0.00	9.16	2	620	0.32%
2021/10/28	65	9.13	30	9.21	9.20	35	625	5.59%
2021/10/26	0	0.00	0.4	9.05	9.05	-0.4	621	-0.07%
2021/10/22	0	9.01	0	0.00	9.03	0	641	0.00%
2021/10/18	0.3	8.96	0	0.00	9.02	0.3	672	0.04%
2021/10/15	11.2	9.00	1	9.02	9.01	10.2	694	1.47%
2021/10/14	1	8.96	0	0.00	9.00	1	699	0.14%
2021/10/12	3.2	8.99	0.1	9.02	9.00	3.1	722	0.43%
2021/10/07	0	0.00	5	8.93	8.94	-5	746	-0.67%
2021/10/06	7	8.89	0	0.00	8.84	7	770	0.91%
2021/10/04	8	8.96	0	0.00	8.88	8	795	1.01%
2021/10/01	2	8.99	1	9.09	9.10	1	804	0.12%
2021/09/30	0	0.00	2	9.10	9.09	-2	801	-0.25%
2021/09/29	0	0.00	12	9.05	9.01	-12	807	-1.49%
2021/09/27	0	0.00	5	9.06	9.05	-5	815	-0.61%
2021/09/24	3	8.99	0	0.00	8.99	3	846	0.35%
2021/09/22	5	8.91	0	0.00	8.94	5	882	0.57%
2021/09/17	10	9.01	0	0.00	9.02	10	889	1.12%
2021/09/16	15	9.01	0	0.00	9.04	15	895	1.67%
2021/09/13	0	0.00	5	9.04	9.06	-5	946	-0.53%
2021/09/10	0.2	9.27	0	0.00	9.25	0.2	956	0.02%
2021/09/09	40.2	9.18	0	0.00	9.20	40.2	960	4.18%
2021/09/08	0.3	9.20	0	0.00	9.20	0.3	960	0.03%
2021/09/07	1	9.24	0	0.00	9.24	1	970	0.10%
2021/09/06	52	9.28	0	0.00	9.25	52	976	5.33%
2021/09/03	30	9.32	16	9.31	9.34	14	979	1.43%
2021/09/02	12	9.27	0	0.00	9.27	12	985	1.22%
2021/08/31	15	9.17	0	0.00	9.24	15	991	1.51%
2021/08/30	10	9.13	6	9.16	9.16	4	998	0.40%
2021/08/24	0	0.00	15	8.87	8.92	-15	1,073	-1.40%
2021/08/23	0	0.00	5	8.88	8.89	-5	1,091	-0.46%
2021/08/20	30	8.71	0	0.00	8.71	30	1,107	2.71%
2021/08/19	21	8.82	0	0.00	8.80	21	1,105	1.90%
2021/08/17	61	9.00	4	9.09	8.94	57	1,115	5.11%
2021/08/16	5.3	9.12	3	9.20	9.11	2.3	1,108	0.21%
2021/08/13	1	9.21	0	0.00	9.21	1	1,133	0.09%
2021/08/12	12	9.26	2	9.27	9.26	10	1,162	0.86%
2021/08/11	43	9.23	0	0.00	9.21	43	1,198	3.59%
2021/08/06	10	9.32	0	0.00	9.33	10	1,422	0.70%
2021/08/05	13	9.32	33	9.35	9.31	-20	1,502	-1.33%
2021/08/04	47.2	9.35	14	9.35	9.35	33.2	1,619	2.05%
2021/08/03	33	9.37	0	9.41	9.36	33	1,731	1.91%
2021/07/30	10	9.42	0	0.00	9.40	10	1,936	0.52%
2021/07/27	10	9.50	1	9.51	9.48	9	2,210	0.41%
2021/07/26	0	0.00	0	9.50	9.50	0	2,332	0.00%
2021/07/23	0	0.00	5	9.49	9.51	-5	2,446	-0.20%
2021/07/22	1	9.42	4	9.51	9.40	-3	2,572	-0.12%
2021/07/21	0	0.00	14	9.44	9.41	-14	2,691	-0.52%
2021/07/20	5	9.48	20	9.49	9.47	-15	2,850	-0.53%
2021/07/19	0	0.00	55	9.59	9.57	-55	3,169	-1.74%
2021/07/16	16	9.46	2	9.50	9.50	14	3,588	0.39%
2021/07/15	50	9.41	5	9.47	9.45	45	3,829	1.18%
2021/07/14	46	9.37	0	9.40	9.39	46	3,941	1.17%
2021/07/13	0.5	9.50	0	0.00	9.46	0.5	4,160	0.01%
2021/07/12	5	9.55	0	0.00	9.53	5	4,403	0.11%
2021/07/09	1	9.68	13	9.65	9.60	-12	4,411	-0.27%
2021/07/08	0.5	9.63	0	0.00	9.63	0.5	4,433	0.01%
2021/07/07	10.3	9.58	0	0.00	9.56	10.3	4,464	0.23%
2021/07/05	2.1	9.59	0	0.00	9.61	2.1	4,519	0.05%
2021/07/02	0	0.00	10	9.58	9.59	-10	4,546	-0.22%
2021/07/01	7	9.62	5	9.82	9.57	2	4,561	0.04%
2021/06/30	0	9.50	6	9.53	9.54	-6	4,552	-0.13%
2021/06/29	7	9.56	6	9.54	9.51	1	4,572	0.02%
2021/06/28	0.2	9.58	0	0.00	9.58	0.2	4,600	0.00%
2021/06/25	9	9.63	0	0.00	9.62	9	4,610	0.20%
2021/06/24	0	0.00	13	9.65	9.66	-13	4,619	-0.28%
2021/06/23	1	9.46	12	9.52	9.50	-11	4,616	-0.24%
2021/06/21	7	9.45	6	9.51	9.49	1	4,662	0.02%
2021/06/18	35	9.63	0	0.00	9.57	35	4,689	0.75%
2021/06/17	0	0.00	0	9.58	9.60	0	4,706	0.00%
2021/06/16	1	9.63	19	9.63	9.58	-18	4,841	-0.37%
2021/06/15	0	0.00	1	9.58	9.57	-1	4,846	-0.02%
2021/06/09	7	9.53	0	0.00	9.50	7	4,917	0.14%
2021/06/08	2	9.61	0	0.00	9.62	2	4,974	0.04%
2021/06/07	3	9.64	0	0.00	9.62	3	5,030	0.06%
2021/06/04	5	9.79	0	0.00	9.77	5	5,036	0.10%
2021/06/03	0	0.00	15	9.93	9.91	-15	5,100	-0.29%
2021/06/02	0	0.00	10	9.76	9.74	-10	5,108	-0.20%
2021/06/01	3	9.57	10	9.64	9.58	-7	5,123	-0.14%
2021/05/31	3	9.59	77	9.60	9.56	-74	5,396	-1.37%
2021/05/28	0	0.00	107	9.56	9.54	-107	5,393	-1.98%	大賣/鉅額交易
2021/05/27	188	9.42	0	0.00	9.41	188	5,431	3.46%	大買/鉅額交易
2021/05/25	31	9.51	0	0.00	9.41	31	5,908	0.52%
2021/05/24	2.1	9.51	1	9.49	9.49	1.1	6,110	0.02%
2021/05/21	0	0.00	5	9.50	9.55	-5	6,113	-0.08%
2021/05/20	1	9.45	5	9.38	9.23	-4	6,112	-0.07%
2021/05/19	7	9.41	5	9.38	9.41	2	6,094	0.03%
2021/05/18	0	0.00	165	9.29	9.41	-165	6,074	-2.72%	大賣/鉅額交易
2021/05/17	198	8.99	4	9.00	9.00	194	6,035	3.21%	大買/鉅額交易
2021/05/14	55	9.77	50	9.74	9.74	5	5,927	0.08%
2021/05/13	0	0.00	38	9.85	9.90	-38	5,845	-0.65%
2021/05/12	31	10.23	50	10.13	10.05	-19	5,765	-0.33%
2021/05/11	13	11.42	28	11.47	11.00	-15	5,645	-0.27%
2021/05/10	4	11.43	5	11.50	11.45	-1	5,529	-0.02%
2021/05/07	21	11.25	0	0.00	11.10	21	5,373	0.39%
2021/05/06	60	11.26	5	11.29	11.20	55	5,320	1.03%
2021/05/05	13	11.01	22	10.99	10.90	-9	5,233	-0.17%
2021/05/04	0	0.00	11	10.79	10.70	-11	5,175	-0.21%
2021/05/03	0	0.00	8	11.34	11.05	-8	5,033	-0.16%
2021/04/29	70	11.65	113	11.50	11.35	-43	4,926	-0.87%	大賣/
2021/04/28	69	11.43	30	11.48	11.45	39	4,822	0.81%
2021/04/27	5	11.24	13	11.27	11.25	-8	4,725	-0.17%
2021/04/26	41	11.43	33	11.36	11.35	8	4,600	0.17%
2021/04/23	151	11.44	178	11.58	11.55	-27	4,437	-0.61%	大買/大賣/
2021/04/22	161	11.41	200	11.43	11.10	-39	4,143	-0.94%	大買/大賣/
2021/04/21	127	11.14	116	11.06	11.10	11	3,722	0.30%	大買/大賣/
2021/04/20	8	10.90	197	10.88	10.90	-189	3,497	-5.40%	大賣/鉅額交易
2021/04/19	43	10.80	82.1	10.86	10.95	-39	3,410	-1.14%
2021/04/16	22.1	10.68	126	10.58	10.75	-104	3,198	-3.25%	大賣/鉅額交易
2021/04/15	8	10.27	0	0.00	10.30	8	2,957	0.27%
2021/04/14	6	10.28	50	10.25	10.15	-44	2,967	-1.48%
2021/04/13	56	10.44	42	10.42	10.30	14	2,980	0.47%
2021/04/12	41	10.21	8	10.33	10.30	33	2,974	1.11%
2021/04/09	0	0.00	3	10.28	10.20	-3	2,966	-0.10%
2021/04/08	9	10.24	0	0.00	10.30	9	3,328	0.27%
2021/04/07	60.3	10.16	2	10.15	10.20	58.3	3,315	1.76%
2021/04/06	85	10.20	1	10.15	10.15	84	3,339	2.52%
2021/04/01	25	10.20	0	0.00	10.20	25	3,335	0.75%
2021/03/31	9	10.29	0	0.00	10.30	9	3,318	0.27%
2021/03/30	47	10.34	0	0.00	10.30	47	3,293	1.43%
2021/03/29	0	10.30	5	10.40	10.35	-5	3,289	-0.15%
2021/03/26	4	10.35	0	0.00	10.35	4	3,315	0.12%
2021/03/25	56	10.47	14	10.53	10.25	42	3,311	1.27%
2021/03/24	1	10.25	2	10.30	10.25	-1	3,338	-0.03%
2021/03/23	11	10.39	2	10.40	10.30	9	3,328	0.27%
2021/03/22	1	10.50	2	10.45	10.40	-1	3,312	-0.03%
2021/03/19	96.1	10.63	72	10.58	10.50	24.1	3,298	0.73%
2021/03/18	7	10.44	2	10.40	10.40	5	3,178	0.16%
2021/03/17	12	10.38	20	10.45	10.40	-8	3,217	-0.25%
2021/03/16	26	10.30	0	0.00	10.30	26	3,209	0.81%
2021/03/15	2	10.40	1	10.35	10.35	1	3,204	0.03%
2021/03/12	92	10.44	8	10.48	10.30	84	3,256	2.58%
2021/03/11	4	10.47	8	10.60	10.40	-4	3,220	-0.12%
2021/03/10	13	10.40	10	10.40	10.40	3	3,191	0.09%
2021/03/09	28	10.62	7	10.69	10.45	21	3,241	0.65%
2021/03/08	38	10.49	2	10.45	10.35	36	3,211	1.12%
2021/03/05	7	10.49	0	0.00	10.50	7	3,246	0.22%
2021/03/04	82	10.72	44	10.70	10.65	38	3,375	1.13%
2021/03/03	1	10.30	0	0.00	10.35	1	3,575	0.03%
2021/03/02	5	10.38	20	10.45	10.30	-15	3,637	-0.41%
2021/02/26	11	10.61	2	10.68	10.60	9	3,747	0.24%
2021/02/25	19	10.87	50	10.80	10.85	-31	3,663	-0.85%
2021/02/24	139	10.34	300	10.45	10.65	-161	3,299	-4.88%	大買/大賣/鉅額交易
2021/02/23	0	10.10	33	10.15	10.10	-33	3,080	-1.07%
2021/02/22	124	10.10	292	10.15	10.10	-168	3,116	-5.39%	大買/大賣/鉅額交易
2021/02/19	2	9.91	0	0.00	9.97	2	3,095	0.06%
2021/02/18	0	0.00	35	9.93	9.94	-35	3,109	-1.13%
2021/02/17	0	0.00	41	9.77	9.76	-41	3,153	-1.30%
2021/02/05	0	0.00	5	9.62	9.62	-5	3,165	-0.16%
2021/02/04	2	9.66	0	0.00	9.67	2	3,216	0.06%
2021/02/03	2	9.61	5	9.64	9.67	-3	3,473	-0.09%
2021/02/02	3.1	9.43	10	9.56	9.56	-6.9	3,524	-0.20%
2021/02/01	27	9.34	34	9.36	9.39	-7	3,533	-0.20%
2021/01/29	1	9.42	46	9.44	9.44	-45	3,530	-1.27%
2021/01/28	24	9.43	12	9.49	9.43	12	3,547	0.34%
2021/01/27	11	9.52	0	0.00	9.53	11	3,549	0.31%
2021/01/26	15	9.50	0	0.00	9.49	15	3,559	0.42%
2021/01/25	12	9.39	23	9.50	9.52	-11	3,576	-0.31%
2021/01/22	33	9.44	37	9.45	9.45	-4	3,605	-0.11%
2021/01/21	33	9.60	0	0.00	9.56	33	3,631	0.91%
2021/01/20	37	9.71	104	9.71	9.55	-67	3,644	-1.84%	大賣/
2021/01/19	10	9.89	14	9.92	9.86	-4	3,629	-0.11%
2021/01/18	20	9.82	24	9.90	9.87	-4	3,663	-0.11%
2021/01/15	113	9.96	207	9.98	9.96	-94	3,812	-2.47%	大買/大賣/
2021/01/14	20	10.00	22	10.05	10.00	-2	3,833	-0.05%
2021/01/13	14	10.05	65	10.00	10.00	-51	3,888	-1.31%
2021/01/12	72	10.01	24	10.05	10.00	48	3,965	1.21%
2021/01/11	139	10.05	113	10.14	10.10	26	4,192	0.62%	大買/大賣/
2021/01/08	172	10.03	24	10.07	10.05	148	5,161	2.87%	大買/鉅額交易
2021/01/07	109	10.06	50	10.14	10.10	59	5,562	1.06%	大買/
2021/01/06	132	10.14	10	10.34	10.10	122	5,780	2.11%	大買/鉅額交易
2021/01/05	109.1	10.27	0	0.00	10.25	109.1	5,838	1.87%	大買/鉅額交易
2021/01/04	34	10.49	2	10.40	10.40	32	5,820	0.55%
2020/12/31	132	10.56	118	10.52	10.50	14	5,929	0.24%	大買/大賣/
2020/12/30	83	10.28	0	0.00	10.25	83	5,579	1.49%
2020/12/29	0	0.00	221	10.21	10.20	-221	5,719	-3.86%	大賣/鉅額交易
2020/12/28	45	10.11	60	10.15	10.10	-15	5,687	-0.26%
2020/12/25	117	10.10	122	10.15	10.10	-5	5,673	-0.09%	大買/大賣/
2020/12/24	0.9	10.05	27	10.10	10.10	-26.1	5,661	-0.46%
2020/12/22	159	10.08	98	10.19	10.05	61	5,677	1.07%	大買/
2020/12/21	8	10.10	0	0.00	10.15	8	5,779	0.14%
2020/12/18	210	10.15	165	10.20	10.15	45	5,896	0.76%	大買/大賣/
2020/12/16	100	10.05	100	10.18	10.05	0	6,072	0.00%
2020/12/15	0	0.00	3	10.05	9.95	-3	6,055	-0.05%
2020/12/11	101	10.02	0	0.00	9.99	101	6,057	1.67%	大買/鉅額交易
2020/12/10	7	10.19	0	0.00	10.15	7	6,012	0.12%
2020/12/09	100	10.00	100	10.05	10.05	0	6,034	0.00%
2020/12/08	11	10.12	8	10.05	10.05	3	6,112	0.05%
2020/12/07	0	0.00	2	10.35	10.25	-2	6,055	-0.03%
2020/12/04	0	0.00	1	10.40	10.30	-1	6,025	-0.02%
2020/12/03	9	10.41	10	10.40	10.30	-1	6,019	-0.02%
2020/12/02	51	10.55	1	10.55	10.55	50	6,148	0.81%
2020/12/01	30	10.84	27	10.68	10.60	3	6,124	0.05%
2020/11/30	38	11.07	15	10.97	10.90	23	6,065	0.38%
2020/11/27	135	10.81	220	10.95	11.00	-85	5,896	-1.44%	大買/大賣/
2020/11/26	76	10.48	5	10.40	10.40	71	5,402	1.31%
2020/11/25	31	10.43	38.1	10.42	10.45	-7.1	5,328	-0.13%
2020/11/24	101.1	10.10	101	10.15	10.10	0.1	5,167	0.00%	大買/大賣/
2020/11/23	2	10.10	0	0.00	10.15	2	5,138	0.04%
2020/11/20	1	10.10	0	0.00	10.05	1	5,154	0.02%
2020/11/19	52	10.11	98	10.18	10.15	-46	5,142	-0.89%
2020/11/18	49	10.05	49	10.15	10.10	0	5,076	0.00%
2020/11/17	2	10.05	52	10.10	10.05	-50	5,061	-0.99%
2020/11/16	194	10.03	92	10.05	10.05	102	5,045	2.02%	大買/鉅額交易
2020/11/12	6	10.18	4	10.26	10.20	2	4,968	0.04%
2020/11/11	44	10.48	202	10.28	10.40	-158	4,920	-3.21%	大賣/鉅額交易
2020/11/10	10	9.93	10	9.99	10.00	0	4,658	0.00%
2020/11/05	20	9.77	0	0.00	9.77	20	4,584	0.44%
2020/10/29	55	9.97	1	10.00	9.95	54	4,502	1.20%
2020/10/28	3	10.10	5	10.05	10.10	-2	4,457	-0.04%
2020/10/27	7	10.25	0	0.00	10.20	7	4,433	0.16%
2020/10/26	15	10.22	25	10.20	10.20	-10	4,409	-0.23%
2020/10/23	250	10.41	223	10.45	10.30	27	4,370	0.62%	大買/大賣/
2020/10/21	30	10.28	36	10.36	10.20	-6	4,175	-0.14%
2020/10/20	108	10.35	30	10.38	10.30	78	4,114	1.90%	大買/
2020/10/19	99	10.72	92.1	10.78	10.65	6.9	4,015	0.17%
2020/10/16	177	10.87	318	10.96	10.75	-141	3,759	-3.75%	大買/大賣/鉅額交易
2020/10/15	148	10.23	514	10.37	10.45	-366	2,778	-13.17%	大買/大賣/鉅額交易
2020/10/14	97	10.14	201	10.12	10.10	-104	2,351	-4.42%	大賣/鉅額交易
2020/10/13	43	9.94	46	9.93	9.98	-3	2,128	-0.14%
2020/10/12	18	9.86	16	9.84	9.81	2	2,067	0.10%
2020/10/08	188	9.96	75	9.96	9.86	113	2,115	5.34%	大買/鉅額交易
2020/10/07	2	9.76	23	9.83	9.78	-21	2,045	-1.03%
2020/10/06	181	9.89	148	9.86	9.86	33	2,054	1.61%	大買/大賣/
2020/09/29	0	9.60	8	9.65	9.56	-8	1,942	-0.41%
2020/09/28	8	9.59	4	9.58	9.56	4	1,953	0.20%
2020/09/25	27	9.72	31	9.74	9.46	-4	1,973	-0.20%
2020/09/24	59	9.97	84	9.82	9.68	-25	1,942	-1.29%
2020/09/23	30.4	9.97	21	9.80	9.99	9.4	1,803	0.52%
2020/09/22	36	9.77	31	9.82	9.80	5	1,681	0.30%
2020/09/21	17	9.99	22	9.94	9.90	-5	1,643	-0.30%
2020/09/18	0	0.00	15	9.62	9.61	-15	1,423	-1.05%
2020/09/17	10	9.71	0	0.00	9.63	10	1,432	0.70%
2020/09/16	0	0.00	16	9.62	9.60	-16	1,425	-1.12%
2020/09/15	0	0.00	1	9.64	9.64	-1	1,489	-0.07%
2020/09/14	26	9.86	28	9.81	9.72	-2	1,512	-0.13%
2020/09/11	39.1	9.77	42	9.78	9.91	-2.9	1,479	-0.20%
2020/09/10	3	9.61	0	0.00	9.61	3	1,484	0.20%
2020/09/09	0	0.00	5	9.57	9.57	-5	1,486	-0.34%
2020/09/08	9	9.71	16	9.70	9.61	-7	1,483	-0.47%
2020/09/07	98	9.79	66	9.82	9.81	32	1,462	2.19%
2020/09/04	0	0.00	8	9.37	9.39	-8	1,279	-0.63%
2020/08/31	0	0.00	10	9.34	9.36	-10	1,281	-0.78%
2020/08/27	10	9.44	0	0.00	9.39	10	1,278	0.78%
2020/08/26	5	9.48	0	0.00	9.46	5	1,279	0.39%
2020/08/20	11	9.37	0	0.00	9.22	11	1,341	0.82%
2020/08/17	1	9.41	0	0.00	9.38	1	1,349	0.07%
2020/08/10	2	9.49	0	0.00	9.45	2	1,345	0.15%
2020/08/06	0	0.00	5	9.40	9.36	-5	1,340	-0.37%
2020/07/29	0	0.00	2	9.12	9.11	-2	1,354	-0.15%
2020/07/28	13	9.06	1	9.01	9.02	12	1,355	0.89%
2020/07/24	11	9.40	0	0.00	9.33	11	1,369	0.80%
2020/07/22	0	0.00	10	9.48	9.50	-10	1,368	-0.73%
2020/07/21	22	9.48	10	9.50	9.48	12	1,368	0.88%
2020/07/20	0	0.00	1	9.58	9.56	-1	1,359	-0.07%
2020/07/17	0	0.00	5	9.69	9.63	-5	1,360	-0.37%
2020/07/16	1	9.60	5	9.63	9.59	-4	1,339	-0.30%
2020/07/15	5	10.10	10	10.20	10.10	-5	1,296	-0.39%
2020/07/14	44	10.27	4	10.25	10.15	40	1,231	3.25%
2020/07/13	0	0.00	14	10.20	10.15	-14	1,146	-1.22%
2020/07/10	0	0.00	30	10.30	10.20	-30	1,115	-2.69%
2020/07/09	1	10.30	1.6	10.28	10.30	-0.6	1,104	-0.06%
2020/07/08	0	0.00	6	10.35	10.30	-6	1,102	-0.54%
2020/07/06	0.3	10.25	0	0.00	10.25	0.3	1,084	0.03%
2020/07/03	1	10.15	0	0.00	10.15	1	1,057	0.09%
2020/07/02	0	0.00	9	10.10	10.15	-9	1,069	-0.84%
2020/07/01	1	10.10	0	0.00	10.15	1	1,068	0.09%
2020/06/30	0	0.00	5	10.05	10.10	-5	1,074	-0.47%
2020/06/22	25	10.35	16	10.28	10.25	9	1,078	0.83%
2020/06/19	0	0.00	6	10.03	10.20	-6	1,026	-0.58%
2020/06/18	0	0.00	11	10.04	10.00	-11	1,002	-1.10%
2020/06/17	78	9.97	130	10.00	10.10	-52	987	-5.26%	大賣/
2020/06/16	18	9.77	34	9.80	9.82	-16	884	-1.81%
2020/06/15	5	9.68	0	0.00	9.69	5	929	0.54%
2020/06/12	27	9.55	4	9.63	9.69	23	938	2.45%
2020/06/11	53	9.76	42	9.81	9.69	11	952	1.16%
2020/06/10	39	9.70	0	0.00	9.73	39	947	4.12%
2020/06/09	12	9.75	0	0.00	9.74	12	964	1.24%
2020/06/08	35	9.76	2	9.77	9.75	33	982	3.36%
2020/06/04	0	0.00	30	9.69	9.72	-30	985	-3.04%
2020/06/02	0	0.00	2	9.67	9.67	-2	999	-0.20%
2020/06/01	0	0.00	3	9.60	9.63	-3	1,001	-0.30%
2020/05/29	20	9.80	0	0.00	9.61	20	995	2.01%
2020/05/26	0	0.00	1	9.44	9.41	-1	938	-0.11%
2020/05/22	10	9.25	0	0.00	9.23	10	923	1.08%
2020/05/15	10	9.24	0	0.00	9.24	10	938	1.07%
2020/05/14	7	9.25	0	0.00	9.35	7	931	0.75%
2020/05/11	0	0.00	33	9.39	9.39	-33	933	-3.53%
2020/05/07	8	9.44	8	9.42	9.42	0	928	0.00%
2020/05/05	0	0.00	2	9.32	9.37	-2	933	-0.21%
2020/05/04	15	9.18	0	0.00	9.24	15	930	1.61%
2020/04/30	15	9.31	0	0.00	9.32	15	933	1.61%
2020/04/29	10	9.20	5	9.20	9.20	5	942	0.53%
2020/04/28	3	9.05	0	0.00	9.05	3	951	0.32%
2020/04/24	10	8.74	3	8.79	8.78	7	1,015	0.69%
2020/04/23	0	0.00	14	8.76	8.75	-14	1,016	-1.38%
2020/04/22	24	8.53	30	8.60	8.66	-6	1,017	-0.59%
2020/04/21	39	8.69	0	0.00	8.68	39	1,018	3.83%
2020/04/20	0	0.00	13	8.84	8.88	-13	1,054	-1.23%
2020/04/17	10	8.92	2	9.00	8.86	8	1,057	0.76%
2020/04/15	6	8.94	0	0.00	8.96	6	1,057	0.57%
2020/04/14	0	0.00	13	8.88	8.88	-13	1,063	-1.22%
2020/04/13	39	8.82	0	0.00	8.78	39	1,062	3.67%
2020/04/10	0	0.00	15	8.54	8.71	-15	1,066	-1.41%
2020/04/09	15	8.47	12	8.44	8.52	3	1,072	0.28%
2020/04/06	0	8.34	1	8.29	8.34	-1	1,137	-0.09%
2020/04/01	5	8.24	5	8.28	8.35	0	1,138	0.00%
2020/03/31	10	8.16	1	8.11	8.06	9	1,132	0.79%
2020/03/27	5	7.82	29	7.81	7.82	-24	1,123	-2.14%
2020/03/26	10	7.63	0	0.00	7.75	10	1,110	0.90%
2020/03/25	0	7.59	0	0.00	7.49	0	1,106	0.00%
2020/03/24	22	7.31	2	7.32	7.25	20	1,087	1.84%
2020/03/20	4	7.21	9	7.17	7.28	-5	1,088	-0.46%
2020/03/19	1	6.90	11	7.12	6.90	-10	1,107	-0.90%
2020/03/18	0	0.00	5	7.60	7.66	-5	1,061	-0.47%
2020/03/17	9	7.79	1	7.78	7.84	8	1,053	0.76%
2020/03/16	6	8.38	0	0.00	8.16	6	1,046	0.57%
2020/03/13	10	8.14	0	0.00	8.37	10	1,040	0.96%
2020/03/12	25	8.91	0	0.00	8.85	25	1,024	2.44%
2020/03/10	9	9.03	0	0.00	9.05	9	1,023	0.88%
2020/03/09	1	9.14	3	9.15	9.15	-2	1,017	-0.20%
2020/02/26	5	9.51	0	0.00	9.51	5	1,069	0.47%
2020/02/25	9	9.50	0	0.00	9.57	9	1,071	0.84%
2020/02/20	0	0.00	1	9.88	9.87	-1	1,076	-0.09%
2020/02/13	0	0.00	11	9.93	9.91	-11	1,187	-0.93%
2020/02/11	14	9.81	7	9.88	9.90	7	1,270	0.55%
2020/02/10	4	9.82	0	0.00	9.86	4	1,297	0.31%
2020/02/06	56	9.86	54	9.96	10.00	2	1,374	0.15%
2020/02/05	0	0.00	30	9.92	9.93	-30	1,448	-2.07%
2020/02/03	30	9.72	0	0.00	9.79	30	1,474	2.03%
2020/01/31	0	0.00	70	10.00	10.00	-70	1,483	-4.72%
2020/01/30	165	9.95	4	9.90	9.92	161	1,526	10.55%	大買/鉅額交易
2020/01/20	7	10.45	8	10.42	10.40	-1	1,491	-0.07%
2020/01/17	0	0.00	10	10.43	10.40	-10	1,554	-0.64%
2020/01/16	0	0.00	2	10.45	10.45	-2	1,585	-0.13%
2020/01/15	2	10.45	20	10.45	10.45	-18	1,633	-1.10%
2020/01/14	10	10.59	0	0.00	10.50	10	1,699	0.59%
2020/01/10	0	0.00	6	10.35	10.35	-6	1,889	-0.32%
2020/01/09	0	0.00	28	10.40	10.35	-28	2,269	-1.23%
2020/01/08	28	10.25	5	10.30	10.30	23	2,518	0.91%
2020/01/06	0	0.00	12	10.36	10.40	-12	2,533	-0.47%
2020/01/02	10	10.60	6	10.60	10.55	4	2,521	0.16%
2019/12/31	10	10.60	0	0.00	10.55	10	2,517	0.40%
2019/12/30	10	10.58	7	10.64	10.65	3	2,505	0.12%
2019/12/27	3	10.38	14	10.37	10.35	-11	2,437	-0.45%
2019/12/26	0	10.30	12	10.37	10.30	-12	2,441	-0.49%
2019/12/25	0	10.25	20	10.33	10.30	-20	2,444	-0.82%
2019/12/24	10	10.25	53	10.33	10.35	-43	2,451	-1.75%
2019/12/23	45	10.25	0	0.00	10.25	45	2,451	1.84%
2019/12/20	0	0.00	20	10.38	10.30	-20	2,464	-0.81%
2019/12/17	0	0.00	15	10.48	10.40	-15	2,476	-0.61%
2019/12/16	0	0.00	133	10.35	10.45	-133	2,473	-5.38%	大賣/鉅額交易
2019/12/13	6	10.22	0	0.00	10.25	6	2,444	0.25%
2019/12/12	30	10.20	20	10.25	10.25	10	2,440	0.41%
2019/12/11	105	10.25	15	10.35	10.20	90	2,454	3.67%	大買/
2019/12/10	0	0.00	40	10.35	10.30	-40	2,466	-1.62%
2019/12/09	85	10.25	0	0.00	10.25	85	2,486	3.42%
2019/12/06	4	10.33	107	10.39	10.30	-103	2,492	-4.13%	大賣/鉅額交易
2019/12/05	0	0.00	2	10.30	10.30	-2	2,485	-0.08%
2019/12/03	111	10.25	25	10.35	10.30	86	2,526	3.40%	大買/
2019/12/02	37	10.25	0	0.00	10.30	37	2,531	1.46%
2019/11/26	5	10.45	29	10.43	10.50	-24	2,551	-0.94%
2019/11/25	14	10.25	0	0.00	10.30	14	2,515	0.56%
2019/11/22	10	10.25	0	0.00	10.30	10	2,517	0.40%
2019/11/20	1	10.40	0	0.00	10.30	1	2,546	0.04%
2019/11/19	9	10.35	0	0.00	10.40	9	2,550	0.35%
2019/11/18	0	0.00	3	10.35	10.25	-3	2,569	-0.12%
2019/11/14	5	10.42	32	10.38	10.40	-27	2,608	-1.03%
2019/11/13	30	10.30	0	0.00	10.25	30	2,614	1.15%
2019/11/11	212	10.70	0	0.00	10.40	212	2,670	7.94%	大買/鉅額交易
2019/11/07	100	10.90	188	11.00	11.10	-88	2,810	-3.13%	大賣/
2019/11/06	100	11.00	49	11.06	11.05	51	2,783	1.83%
2019/11/05	94	11.01	62	11.05	11.05	32	2,768	1.16%
2019/11/04	21	11.07	117	11.11	11.20	-96	2,728	-3.52%	大賣/
2019/11/01	1	11.00	4	11.05	11.00	-3	2,674	-0.11%
2019/10/31	104	10.95	5	10.90	10.90	99	2,733	3.62%	大買/
2019/10/30	100	11.05	200	11.13	11.05	-100	2,793	-3.58%	大賣/
2019/10/29	137	11.06	29	11.05	11.00	108	2,782	3.88%	大買/鉅額交易
2019/10/28	14	11.22	0	0.00	11.30	14	2,752	0.51%
2019/10/25	0	0.00	30	11.33	11.30	-30	2,717	-1.10%
2019/10/24	23	11.18	49	11.22	11.15	-26	2,651	-0.98%
2019/10/23	17	11.11	18	11.14	11.00	-1	2,615	-0.04%
2019/10/22	19	11.34	24	11.35	11.30	-5	2,566	-0.19%
2019/10/21	9	11.58	55	11.50	11.50	-46	2,494	-1.84%
2019/10/18	31	11.25	14	11.23	11.20	17	2,341	0.73%
2019/10/17	253	11.53	325	11.39	11.30	-72	2,253	-3.20%	大買/大賣/
2019/10/16	100	10.79	287	10.89	11.10	-187	1,872	-9.99%	大賣/鉅額交易
2019/10/14	10	10.10	5	10.05	10.10	5	1,598	0.31%
2019/10/09	30	10.13	2	10.10	10.10	28	1,586	1.76%
2019/10/08	16	10.16	0	0.00	10.10	16	1,581	1.01%
2019/10/04	0	0.00	10	10.20	10.25	-10	1,601	-0.62%
2019/10/03	0	0.00	10	10.25	10.20	-10	1,598	-0.63%
2019/10/01	1	10.15	0	0.00	10.15	1	1,582	0.06%
2019/09/26	3	10.23	0	0.00	10.20	3	1,592	0.19%
2019/09/25	1	10.30	0	0.00	10.25	1	1,595	0.06%
2019/09/24	12	10.25	0	0.00	10.25	12	1,595	0.75%
2019/09/23	0	0.00	1	10.20	10.20	-1	1,588	-0.06%
2019/09/18	0	0.00	6	10.10	10.10	-6	1,573	-0.38%
2019/09/16	1	10.30	3	10.30	10.25	-2	1,562	-0.13%
2019/09/12	0	0.00	25	10.30	10.30	-25	1,554	-1.61%
2019/09/11	5	10.20	51	10.20	10.25	-46	1,542	-2.98%
2019/09/09	0	0.00	1	10.05	10.05	-1	1,564	-0.06%
2019/09/06	1	10.15	13	10.19	10.10	-12	1,551	-0.77%
2019/09/05	8	10.21	16	10.20	10.10	-8	1,534	-0.52%
2019/09/04	0	0.00	5	10.15	10.20	-5	1,498	-0.33%
2019/09/03	0	0.00	16	10.05	10.10	-16	1,483	-1.08%
2019/09/02	0	0.00	13	10.00	9.97	-13	1,454	-0.89%
2019/08/30	9	9.97	6	9.99	9.98	3	1,435	0.21%
2019/08/27	0	0.00	3	9.94	9.91	-3	1,407	-0.21%
2019/08/26	1	9.90	3	9.85	9.90	-2	1,406	-0.14%
2019/08/23	14	9.71	0	0.00	9.84	14	1,393	1.00%
2019/08/22	0	0.00	3	9.82	9.80	-3	1,375	-0.22%
2019/08/21	30	9.91	0	0.00	9.85	30	1,371	2.19%
2019/08/20	0	0.00	1	10.05	9.98	-1	1,345	-0.07%
2019/08/19	1	9.99	1	10.00	9.98	0	1,324	0.00%
2019/08/16	11	10.02	6	9.98	9.98	5	1,282	0.39%
2019/08/14	11	10.10	32	10.13	10.15	-21	1,201	-1.75%
2019/08/13	8	9.92	23	9.94	10.15	-15	1,132	-1.32%
2019/08/12	41	9.94	76	9.98	9.99	-35	1,072	-3.26%
2019/08/08	0	0.00	6	9.54	9.53	-6	915	-0.66%
2019/08/07	0	0.00	3	9.58	9.53	-3	912	-0.33%
2019/08/06	1	9.57	0	0.00	9.63	1	902	0.11%
2019/08/05	5	9.82	24	9.72	9.76	-19	885	-2.15%
2019/08/02	2	9.71	16	9.82	9.85	-14	860	-1.63%
2019/08/01	5	9.74	7	9.59	9.76	-2	805	-0.25%
2019/07/31	4	9.56	0	0.00	9.45	4	726	0.55%
2019/07/30	0	0.00	6	9.33	9.51	-6	708	-0.85%
2019/07/25	0	0.00	7	9.23	9.22	-7	687	-1.02%
2019/07/16	0	0.00	3	9.24	9.25	-3	707	-0.42%
2019/07/12	5	9.19	0	0.00	9.21	5	708	0.71%
2019/07/11	5	9.33	5	9.34	9.29	0	699	0.00%
2019/07/09	0	0.00	1	9.15	9.19	-1	665	-0.15%
2019/07/04	0	0.00	6	9.10	9.15	-6	671	-0.89%
2019/07/03	6	9.46	1	9.46	9.46	5	669	0.75%
2019/07/01	0	0.00	2	9.50	9.49	-2	643	-0.31%
2019/06/28	1	9.43	0	0.00	9.45	1	630	0.16%
2019/06/26	2	9.37	0	0.00	9.38	2	642	0.31%
2019/06/21	1	9.38	0	0.00	9.39	1	662	0.15%
2019/06/20	0	0.00	10	9.38	9.39	-10	669	-1.49%
2019/06/11	1	9.00	0	0.00	9.05	1	623	0.16%
2019/06/10	0	0.00	4	9.12	9.11	-4	615	-0.65%
2019/06/03	0	9.12	0	0.00	9.19	0	628	0.00%
2019/05/24	0	0.00	1	8.95	9.00	-1	687	-0.15%
2019/05/16	0	0.00	30	8.95	8.90	-30	695	-4.31%
2019/05/15	0	0.00	2	8.92	8.90	-2	690	-0.29%
2019/05/14	0	0.00	4	8.72	8.83	-4	691	-0.58%
2019/05/10	0	0.00	10	8.85	8.83	-10	687	-1.45%
2019/05/09	11	8.93	0	0.00	8.80	11	688	1.60%
2019/05/07	4	8.99	0	0.00	9.00	4	663	0.60%
2019/05/06	11	9.02	5	8.99	9.00	6	658	0.91%
2019/05/03	20	9.07	0	0.00	9.06	20	644	3.10%
2019/04/30	0	0.00	15	9.09	9.07	-15	633	-2.37%
2019/04/29	10	9.22	1	9.15	9.12	9	626	1.44%
2019/04/24	10	9.26	0	0.00	9.26	10	628	1.59%
2019/04/18	1.2	9.20	0	0.00	9.21	1.2	620	0.19%
2019/04/15	10	9.30	1	9.26	9.28	9	617	1.46%
2019/04/12	10	9.30	0	0.00	9.25	10	631	1.58%
2019/04/11	2	9.36	0	0.00	9.34	2	618	0.32%
2019/04/10	2	9.37	0	0.00	9.37	2	620	0.32%
2019/04/02	0	9.43	0	0.00	9.43	0	640	0.00%
2019/04/01	6	9.50	0	0.00	9.46	6	634	0.95%
2019/03/28	0	0.00	7	9.69	9.68	-7	620	-1.13%
2019/03/26	8	9.50	0	0.00	9.49	8	609	1.31%
2019/03/25	30	9.50	0	0.00	9.49	30	612	4.89%
2019/03/22	60	9.63	1	9.62	9.62	59	603	9.77%
2019/03/21	10	9.60	5	9.66	9.63	5	585	0.85%
2019/03/18	0	0.00	7	9.36	9.38	-7	566	-1.24%
2019/03/15	0	0.00	6	9.34	9.39	-6	563	-1.06%
2019/03/13	3	9.38	1	9.37	9.38	2	568	0.35%
2019/03/12	2	9.38	0	0.00	9.37	2	569	0.35%
2019/03/11	4	9.35	12	9.33	9.35	-8	573	-1.40%
2019/03/08	2	9.42	2	9.39	9.40	0	574	0.00%
2019/03/07	11	9.51	0	0.00	9.48	11	569	1.93%
2019/03/05	10	9.56	0	0.00	9.58	10	579	1.73%
2019/03/04	14	9.50	14	9.49	9.59	0	568	0.00%
2019/02/25	3	9.12	0	0.00	9.13	3	505	0.59%
2019/02/22	1	9.16	0	0.00	9.14	1	501	0.20%
2019/02/20	1	9.22	0	0.00	9.19	1	499	0.20%
2019/02/18	0	9.06	0	0.00	9.06	0	493	0.00%
2019/02/12	0	0.00	1	9.08	9.04	-1	490	-0.20%
2019/01/29	3	9.04	0	0.00	9.06	3	488	0.61%
2019/01/22	0	0.00	12	9.10	9.07	-12	507	-2.36%
2019/01/17	2	9.01	30	9.04	9.05	-28	566	-4.95%
2019/01/16	2	8.98	0	0.00	9.05	2	569	0.35%
2019/01/08	6	8.79	0	0.00	8.85	6	596	1.01%
2018/12/28	41	8.94	0	0.00	8.98	41	681	6.02%
2018/12/27	0	0.00	12	9.06	9.00	-12	711	-1.69%
2018/12/26	12	8.94	40	9.05	8.97	-28	704	-3.97%
2018/12/24	20	8.96	0	0.00	8.98	20	697	2.87%
2018/12/20	20	8.96	0	0.00	8.96	20	736	2.72%
2018/12/11	2	9.13	0	0.00	9.15	2	808	0.25%
2018/11/20	0	9.00	0	0.00	9.10	0	1,164	0.00%
2018/11/19	0	9.17	0	0.00	9.17	0	1,275	0.00%
2018/11/15	0	0.00	9	9.02	9.01	-9	1,387	-0.65%
2018/11/12	1	9.00	0	0.00	9.01	1	1,416	0.07%
2018/11/07	0	0.00	5	8.95	9.00	-5	1,448	-0.35%
2018/11/05	5	8.99	0	0.00	8.98	5	1,504	0.33%
2018/11/02	1	9.03	1	8.96	8.97	0	1,506	0.00%
2018/11/01	0	0.00	12	8.89	8.88	-12	1,512	-0.79%
2018/10/31	10	8.70	3	8.79	8.75	7	1,529	0.46%
2018/10/30	2	8.52	0	0.00	8.54	2	1,534	0.13%
2018/10/29	1.4	8.48	0	0.00	8.45	1.4	1,538	0.09%
2018/10/26	0	0.00	3	8.48	8.48	-3	1,541	-0.19%
2018/10/25	15	8.55	0	0.00	8.50	15	1,542	0.97%
2018/10/24	31	8.92	0	0.00	8.94	31	1,532	2.02%
2018/10/23	0.1	9.00	0	0.00	8.98	0.1	1,587	0.01%
2018/10/22	2	9.02	0	0.00	9.01	2	1,644	0.12%
2018/10/19	1.1	9.00	0	0.00	8.95	1.1	1,685	0.07%
2018/10/18	0	9.10	0	0.00	9.10	0	1,730	0.00%
2018/10/15	0.2	9.20	0	0.00	9.16	0.2	1,761	0.01%
2018/10/12	7	9.17	2	9.20	9.24	5	1,772	0.28%
2018/10/11	5	9.08	30	9.17	9.06	-25	1,758	-1.42%
2018/10/09	7	9.81	0	0.00	9.85	7	1,706	0.41%
2018/10/08	5	9.96	8	9.84	9.84	-3	1,717	-0.17%
2018/10/04	5	10.05	7	10.05	10.05	-2	1,696	-0.12%
2018/09/28	0	0.00	1	10.25	10.20	-1	1,745	-0.06%
2018/09/27	1	10.30	2	10.35	10.25	-1	1,759	-0.06%
2018/09/26	0	0.00	5	10.30	10.25	-5	1,755	-0.28%
2018/09/25	8	10.34	5	10.20	10.35	3	1,770	0.17%
2018/09/20	5	10.05	0	0.00	10.05	5	1,759	0.28%
2018/09/19	3	10.17	0	0.00	10.10	3	1,772	0.17%
2018/09/18	0	0.00	5	10.15	10.05	-5	1,782	-0.28%
2018/09/14	0	0.00	15	10.12	10.15	-15	1,851	-0.81%
2018/09/13	0	0.00	10	10.10	10.05	-10	1,880	-0.53%
2018/09/12	0	0.00	1	10.00	10.00	-1	1,888	-0.05%
2018/09/11	24	10.01	0	0.00	10.05	24	1,940	1.24%
2018/09/10	6	9.98	4	10.00	9.98	2	1,985	0.10%
2018/09/07	5	10.05	13	10.23	10.15	-8	2,014	-0.40%
2018/09/06	20	10.30	4	10.31	10.35	16	2,063	0.78%
2018/09/05	31	10.44	0	0.00	10.40	31	2,270	1.37%
2018/09/04	20	10.65	27	10.56	10.55	-7	2,341	-0.30%
2018/09/03	9	10.62	47	10.63	10.55	-38	2,353	-1.61%
2018/08/31	0	0.00	10	10.55	10.45	-10	2,298	-0.44%
2018/08/29	0	0.00	7	10.40	10.40	-7	2,352	-0.30%
2018/08/28	0	0.00	5	10.50	10.35	-5	2,369	-0.21%
2018/08/27	38	10.57	26	10.65	10.55	12	2,400	0.50%
2018/08/24	26	10.47	50	10.59	10.60	-24	2,493	-0.96%
2018/08/23	2	10.55	28	10.29	10.55	-26	2,439	-1.07%
2018/08/22	0	0.00	10	10.05	10.10	-10	2,362	-0.42%
2018/08/16	2	9.91	0	0.00	9.92	2	2,458	0.08%
2018/08/13	1	9.90	0	0.00	9.97	1	2,528	0.04%
2018/08/10	5	10.10	0	0.00	10.15	5	2,617	0.19%
2018/08/07	0	0.00	5	10.30	10.30	-5	2,687	-0.19%
2018/08/02	5	10.10	0	0.00	10.10	5	2,834	0.18%
2018/07/31	1	10.15	16	10.22	10.20	-15	2,935	-0.51%
2018/07/30	2	10.03	11	10.02	10.05	-9	2,970	-0.30%
2018/07/27	15	10.63	52	10.65	10.65	-37	2,953	-1.25%
2018/07/26	2	10.65	0	0.00	10.65	2	2,966	0.07%
2018/07/25	4	10.68	30	10.77	10.70	-26	3,124	-0.83%
2018/07/23	6	10.25	0	0.00	10.30	6	3,211	0.19%
2018/07/20	10	10.28	0	0.00	10.25	10	3,558	0.28%
2018/07/19	10	10.33	0	0.00	10.30	10	3,763	0.27%
2018/07/18	1	10.35	1	10.35	10.35	0	3,857	0.00%
2018/07/16	17	10.34	0	0.00	10.25	17	4,031	0.42%
2018/07/13	4	10.36	6	10.28	10.40	-2	4,108	-0.05%
2018/07/10	0	0.00	4	10.19	10.10	-4	4,915	-0.08%
2018/07/09	0	0.00	32	10.00	9.99	-32	5,116	-0.63%
2018/07/06	12	9.94	11	9.99	9.96	1	5,309	0.02%
2018/07/05	0	0.00	7	10.05	10.05	-7	5,519	-0.13%
2018/07/03	7	10.24	2	10.20	10.20	5	6,625	0.08%
2018/07/02	9	10.36	7	10.41	10.30	2	7,412	0.03%
2018/06/29	0	0.00	8	10.50	10.40	-8	8,979	-0.09%
2018/06/28	11	10.40	2	10.50	10.45	9	9,090	0.10%
2018/06/27	11	10.51	0	0.00	10.50	11	9,570	0.11%
2018/06/26	19	10.51	1	10.65	10.50	18	9,647	0.19%
2018/06/25	50	10.80	16	10.72	10.80	34	9,640	0.35%
2018/06/22	5	10.85	0	0.00	10.85	5	9,714	0.05%
2018/06/20	10	11.00	3	11.00	11.00	7	9,721	0.07%
2018/06/19	3	11.15	15	11.26	11.15	-12	9,732	-0.12%
2018/06/15	3	11.15	121	11.15	11.20	-118	9,700	-1.22%	大賣/鉅額交易
2018/06/14	10	11.15	1	11.15	11.15	9	9,690	0.09%
2018/06/13	118	11.36	30	11.50	11.35	88	9,701	0.91%	大買/
2018/06/12	15	11.05	32	11.15	11.25	-17	9,525	-0.18%
2018/06/11	19	11.01	6	11.00	11.00	13	9,567	0.14%
2018/06/08	25	11.03	35	10.99	10.95	-10	9,617	-0.10%
2018/06/07	1	11.10	24	11.00	10.90	-23	9,644	-0.24%
2018/06/06	0	0.00	2	11.05	11.05	-2	9,577	-0.02%
2018/06/05	1	11.05	3	11.05	11.05	-2	9,553	-0.02%
2018/06/04	11	11.10	4	11.18	11.05	7	9,525	0.07%
2018/06/01	29	10.88	55	11.07	11.15	-26	9,475	-0.27%
2018/05/31	43	10.80	47	10.88	10.85	-4	9,308	-0.04%
2018/05/30	1	10.90	5	10.80	10.80	-4	9,257	-0.04%
2018/05/29	20	10.80	3	10.88	10.80	17	9,252	0.18%
2018/05/28	122	10.80	2	10.90	10.80	120	9,288	1.29%	大買/鉅額交易
2018/05/25	18	10.94	6	10.90	10.90	12	9,262	0.13%
2018/05/24	0	0.00	13	11.05	10.95	-13	9,252	-0.14%
2018/05/23	1	10.85	0	0.00	10.85	1	9,209	0.01%
2018/05/22	2	10.95	0	0.00	10.90	2	9,190	0.02%
2018/05/21	2	11.00	0	0.00	11.00	2	9,159	0.02%
2018/05/18	23	10.95	30	11.12	10.85	-7	9,119	-0.08%
2018/05/17	22	10.80	0	0.00	10.80	22	9,018	0.24%
2018/05/16	46	10.80	3	10.85	10.80	43	9,004	0.48%
2018/05/15	0	0.00	3	10.98	10.95	-3	8,977	-0.03%
2018/05/14	8	10.96	10	10.85	10.90	-2	8,997	-0.02%
2018/05/11	3	11.05	16	10.95	10.90	-13	8,946	-0.15%
2018/05/09	15	10.96	1	11.15	11.05	14	8,852	0.16%
2018/05/07	3	11.02	3	10.88	10.90	0	8,755	0.00%
2018/05/04	5	11.05	1	10.95	11.00	4	8,723	0.05%
2018/05/03	11	11.07	10	11.14	11.00	1	8,689	0.01%
2018/05/02	40	11.13	24	11.13	11.10	16	8,659	0.18%
2018/04/30	66	12.24	8	12.06	12.15	58	8,483	0.68%
2018/04/27	22	12.05	8	12.01	12.00	14	8,504	0.16%
2018/04/26	157	12.39	163	12.50	11.85	-6	8,423	-0.07%	大買/大賣/
2018/04/25	32	12.17	25	12.12	12.30	7	8,080	0.09%
2018/04/24	2	11.15	3	11.37	11.20	-1	7,880	-0.01%
2018/04/23	1	12.25	12	11.99	11.90	-11	7,809	-0.14%
2018/04/20	35	12.43	25	12.44	12.15	10	7,768	0.13%
2018/04/19	36	12.49	25	12.50	12.45	11	7,673	0.14%
2018/04/18	66	12.75	39	12.69	12.35	27	7,623	0.35%
2018/04/17	25	12.39	75	12.44	12.60	-50	7,368	-0.68%
2018/04/16	2	11.95	81	12.00	11.95	-79	7,029	-1.12%
2018/04/13	23	12.00	36	12.08	11.90	-13	6,955	-0.19%
2018/04/12	20	12.70	22	12.70	12.45	-2	6,994	-0.03%
2018/04/11	21	12.65	41	12.70	13.00	-20	6,810	-0.29%
2018/04/10	57	12.99	66	12.96	12.50	-9	6,590	-0.14%
2018/04/09	234	14.36	107	14.18	13.85	127	6,116	2.08%	大買/大賣/鉅額交易
2018/04/03	105	13.83	216	13.94	14.30	-111	5,598	-1.98%	大買/大賣/鉅額交易
2018/04/02	389	13.90	440	13.85	13.80	-51	5,013	-1.02%	大買/大賣/
2018/03/31	7	12.85	3	12.85	12.85	4	3,455	0.12%
2018/03/30	75	11.56	161	11.52	11.70	-86	3,372	-2.55%	大賣/
2018/03/29	23	10.65	89	10.52	10.65	-66	2,960	-2.23%
2018/03/28	0	0.00	9	10.42	10.40	-9	2,865	-0.31%
2018/03/27	40	10.50	0	0.00	10.40	40	2,828	1.41%
2018/03/26	5	10.35	0	0.00	10.25	5	2,712	0.18%
2018/03/23	0	0.00	5	10.15	10.35	-5	2,693	-0.19%
2018/03/21	0	0.00	2	10.30	10.30	-2	2,593	-0.08%
2018/03/20	45	10.33	0	0.00	10.30	45	2,580	1.74%
2018/03/19	16	10.41	45	10.40	10.40	-29	2,540	-1.14%
2018/03/16	1	10.30	6	10.30	10.30	-5	2,447	-0.20%
2018/03/15	4	10.45	9	10.45	10.35	-5	2,400	-0.21%
2018/03/14	2	10.20	20	10.24	10.35	-18	2,271	-0.79%
2018/03/13	20	10.09	29	10.15	10.10	-9	2,181	-0.41%
2018/03/12	15	9.97	0	0.00	9.96	15	2,123	0.71%
2018/03/09	5	9.95	1	9.94	9.95	4	2,123	0.19%
2018/03/06	3	9.89	0	0.00	9.91	3	2,115	0.14%
2018/03/05	0	0.00	0.1	9.90	9.90	-0.1	2,117	-0.01%
2018/03/02	5	9.90	30	9.88	10.00	-25	2,115	-1.18%
2018/03/01	28	10.02	10	9.99	10.00	18	2,098	0.86%
2018/02/27	0	0.00	1	9.80	9.78	-1	2,036	-0.05%
2018/02/26	0	0.00	2	9.82	9.84	-2	2,030	-0.10%
2018/02/23	0	0.00	3	9.70	9.67	-3	2,028	-0.15%
2018/02/22	8	9.60	0	0.00	9.61	8	2,028	0.39%
2018/02/12	0	0.00	6	9.36	9.37	-6	2,030	-0.30%
2018/02/09	22	9.19	10	9.35	9.31	12	2,028	0.59%
2018/02/07	5	9.53	35	9.62	9.53	-30	2,008	-1.49%
2018/02/06	26	9.63	21	9.68	9.45	5	2,000	0.25%
2018/02/05	3	9.85	4	9.93	9.90	-1	1,978	-0.05%
2018/02/02	0	0.00	3	10.00	10.00	-3	1,965	-0.15%
2018/01/31	7	9.96	0	0.00	10.00	7	1,955	0.36%
2018/01/30	10	10.02	20	10.05	10.05	-10	1,941	-0.51%
2018/01/29	11	10.10	14	10.24	10.10	-3	1,931	-0.16%
2018/01/26	2	10.20	0	0.00	10.20	2	1,898	0.11%
2018/01/25	22	10.28	7	10.29	10.15	15	1,892	0.79%
2018/01/24	2	10.30	0	0.00	10.20	2	1,846	0.11%
2018/01/23	16	10.29	24	10.28	10.30	-8	1,824	-0.44%
2018/01/22	19	10.07	0	0.00	10.05	19	1,736	1.09%
2018/01/19	3	10.10	11	10.10	10.10	-8	1,728	-0.46%
2018/01/18	0	0.00	1	10.15	10.20	-1	1,718	-0.06%
2018/01/17	29	10.12	0	0.00	10.15	29	1,704	1.70%
2018/01/16	30	10.21	0	0.00	10.20	30	1,671	1.80%
2018/01/15	16	10.27	2	10.25	10.25	14	1,649	0.85%
2018/01/12	20	10.23	1	10.30	10.25	19	1,639	1.16%
2018/01/11	19	10.29	19	10.42	10.25	0	1,612	0.00%
2018/01/10	15	10.25	2	10.33	10.35	13	1,682	0.77%
2018/01/09	2	10.25	19	10.28	10.25	-17	1,628	-1.04%
2018/01/08	153	10.42	84	10.22	10.30	69	1,562	4.42%	大買/
2018/01/05	29	9.88	3	9.86	9.86	26	1,316	1.98%
2018/01/04	13	9.90	13	9.90	9.85	0	1,296	0.00%
2018/01/03	2	9.92	3	10.05	9.92	-1	1,260	-0.08%
2018/01/02	9	10.02	40	9.98	10.00	-31	1,197	-2.59%