和桐 (1714)-富邦-彰化券商分點個股進出

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

和桐

(1714)

可現股當沖

股價
9.09
漲跌
▲0.06
漲幅
+0.66%
成交量
4,318張
產業
上市化學類股▼1.11%
264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

和桐 (1714)籌碼相關－富邦-彰化券商分點個股進出

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-彰化券商分點個股進出
富邦-彰化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
2024/04/29	0	0.00	1	8.99	8.97	-1	1,464	-0.07%
2024/04/23	0	0.00	20	8.85	8.85	-20	1,438	-1.39%
2024/04/16	0	0.00	1	8.72	8.65	-1	1,483	-0.07%
2024/04/09	1	8.83	0	0.00	8.86	1	1,477	0.07%
2024/04/01	0	0.00	10	8.76	8.75	-10	1,449	-0.69%
2024/03/28	0	0.00	0.1	8.85	8.76	-0.1	1,450	-0.01%
2024/03/26	2	8.71	0	0.00	8.70	2	1,434	0.14%
2024/03/25	4	8.85	0	0.00	8.72	4	1,412	0.28%
2024/03/20	0	9.11	0	0.00	9.04	0	1,282	0.00%
2024/03/14	6	9.05	0	0.00	9.05	6	1,213	0.49%
2024/03/12	0	0.00	10	8.93	8.93	-10	1,275	-0.78%
2024/03/08	10	9.01	0	0.00	8.91	10	1,351	0.74%
2024/03/06	0	0.00	0.2	9.11	9.12	-0.2	1,438	-0.01%
2024/03/04	0	0.00	0.1	9.11	9.05	-0.1	1,481	-0.01%
2024/02/27	0	9.20	0	0.00	9.07	0	1,551	0.00%
2024/02/22	0	0.00	1	9.01	9.01	-1	1,534	-0.07%
2024/02/19	1	9.03	0	0.00	9.04	1	1,585	0.06%
2024/02/16	0.2	8.97	0	0.00	8.95	0.2	1,595	0.01%
2024/02/05	0	0.00	4	8.83	8.83	-4	1,614	-0.25%
2024/02/01	0	9.18	0	0.00	8.90	0	1,677	0.00%
2024/01/31	0	8.94	0	0.00	8.89	0	1,686	0.00%
2024/01/29	1	9.00	0	0.00	8.99	1	1,700	0.06%
2024/01/26	0	9.01	0	0.00	8.97	0	1,706	0.00%
2024/01/24	1	9.02	0	0.00	8.96	1	1,700	0.06%
2024/01/18	0	0.00	2	8.95	8.95	-2	1,709	-0.12%
2024/01/16	1	8.99	0	0.00	8.99	1	1,678	0.06%
2024/01/09	0	9.12	0	0.00	9.03	0	1,606	0.00%
2024/01/08	0	0.00	1	9.08	9.08	-1	1,608	-0.06%
2023/12/25	0	0.00	3	9.09	9.07	-3	1,605	-0.19%
2023/12/20	0	0.00	1	9.21	9.23	-1	1,593	-0.06%
2023/12/14	0	0.00	2	9.19	9.18	-2	1,591	-0.13%
2023/12/12	1	9.03	1	9.09	9.09	0	1,586	0.00%
2023/12/11	0	0.00	0.4	9.10	9.12	-0.4	1,564	-0.03%
2023/12/07	0	0.00	10	9.18	9.17	-10	1,520	-0.66%
2023/12/04	0	0.00	3	9.45	9.43	-3	1,391	-0.22%
2023/12/01	0	0.00	1	9.29	9.27	-1	1,310	-0.08%
2023/11/28	0	0.00	0.1	9.13	9.15	-0.1	1,200	-0.01%
2023/11/22	0	0.00	2	9.03	9.00	-2	1,097	-0.18%
2023/11/16	2	8.92	0	0.00	8.94	2	1,027	0.19%
2023/11/15	0	0.00	9	8.81	8.82	-9	981	-0.92%
2023/11/14	0	8.74	0	0.00	8.71	0	953	0.00%
2023/11/09	0	0.00	3	8.63	8.66	-3	919	-0.33%
2023/11/06	0	0.00	1	8.51	8.51	-1	924	-0.11%
2023/11/02	0	0.00	5	8.43	8.46	-5	914	-0.55%
2023/10/23	1	8.41	1	8.53	8.40	0	1,038	0.00%
2023/10/17	1	8.43	0	0.00	8.39	1	1,103	0.09%
2023/09/28	0	0.00	0	9.00	8.35	0	1,175	0.00%
2023/09/27	2	8.34	0	0.00	8.35	2	1,190	0.17%
2023/09/25	3.4	8.40	0	0.00	8.39	3.4	1,217	0.28%
2023/09/22	1	8.38	0	0.00	8.37	1	1,223	0.08%
2023/09/18	11	8.50	0	0.00	8.52	11	1,219	0.90%
2023/09/15	5	8.50	0	0.00	8.50	5	1,239	0.40%
2023/09/13	0	0.00	1	8.50	8.47	-1	1,279	-0.08%
2023/09/08	3	8.41	0	0.00	8.40	3	1,375	0.22%
2023/08/30	0	0.00	1	8.51	8.52	-1	1,980	-0.05%
2023/08/22	1	8.43	0	0.00	8.42	1	2,073	0.05%
2023/08/11	0	0.00	1	8.67	8.64	-1	2,122	-0.05%
2023/08/10	10	8.60	0	0.00	8.59	10	2,113	0.47%
2023/08/07	1	8.59	0	0.00	8.61	1	2,111	0.05%
2023/08/02	1	8.57	1	8.66	8.60	0	2,152	0.00%
2023/07/27	0.1	8.55	0	0.00	8.54	0.1	2,160	0.01%
2023/07/26	2	8.42	1	8.45	8.40	1	2,156	0.05%
2023/07/24	1	8.38	0	0.00	8.35	1	2,225	0.04%
2023/07/21	0.1	8.59	0	0.00	8.50	0.1	2,248	0.00%
2023/07/19	0.2	8.68	0	0.00	8.53	0.2	2,399	0.01%
2023/07/11	2	8.75	0	0.00	8.75	2	2,442	0.08%
2023/07/07	0.1	8.79	0	0.00	8.76	0.1	2,492	0.00%
2023/07/05	0	0.00	0.2	8.90	8.90	-0.2	2,491	-0.01%
2023/07/03	0	0.00	2	8.93	8.92	-2	2,488	-0.08%
2023/06/30	0	0.00	0	8.88	8.86	0	2,480	0.00%
2023/06/20	2	8.90	0	0.00	8.92	2	2,446	0.08%
2023/06/13	0	9.01	0	0.00	8.95	0	2,373	0.00%
2023/06/12	1	9.09	0	0.00	9.01	1	2,333	0.04%
2023/06/08	0	9.31	0	0.00	9.21	0	2,259	0.00%
2023/06/06	1	9.31	0	0.00	9.28	1	2,265	0.04%
2023/06/05	1	9.24	1	9.46	9.35	0	2,233	0.00%
2023/05/30	0	9.24	0	0.00	9.17	0	1,810	0.00%
2023/05/25	30	9.30	0	0.00	9.27	30	1,799	1.67%
2023/05/23	0	0.00	0.1	9.32	9.28	-0.1	1,773	0.00%
2023/05/19	0	0.00	5	9.25	9.22	-5	1,779	-0.28%
2023/05/16	0	0.00	1.1	9.21	9.22	-1.1	1,736	-0.06%
2023/05/15	0	0.00	0	9.04	9.12	0	1,727	0.00%
2023/05/12	1.1	9.01	0	0.00	9.08	1.1	1,726	0.06%
2023/05/11	1.1	9.01	0	0.00	9.00	1.1	1,722	0.06%
2023/05/10	0	0.00	0.1	9.19	9.13	-0.1	1,700	-0.01%
2023/05/05	0	0.00	10	9.42	9.42	-10	1,627	-0.61%
2023/05/03	0	0.00	5.1	9.43	9.42	-5.1	1,604	-0.32%
2023/04/27	12	9.40	0.1	9.40	9.30	11.9	1,537	0.77%
2023/04/25	1	9.49	1.1	9.32	9.30	-0.1	1,417	-0.01%
2023/04/13	0	0.00	31	9.26	9.22	-31	1,141	-2.71%
2023/04/11	0	0.00	1	9.14	9.15	-1	1,109	-0.09%
2023/03/31	0	0.00	3	8.98	8.97	-3	1,201	-0.25%
2023/03/30	0	0.00	1	8.94	8.94	-1	1,191	-0.08%
2023/03/28	0	0.00	25	8.90	8.90	-25	1,200	-2.08%
2023/03/23	14	8.87	0	0.00	8.89	14	1,211	1.16%
2023/03/16	7	8.77	0	0.00	8.69	7	1,242	0.56%
2023/03/09	0	9.24	0	0.00	9.17	0	1,224	0.00%
2023/03/07	1	9.15	0.1	9.19	9.16	0.9	1,269	0.07%
2023/03/06	10	9.15	0	0.00	9.12	10	1,262	0.79%
2023/03/03	11	9.13	0.1	9.09	9.12	10.9	1,254	0.87%
2023/03/02	0	0.00	0.1	9.00	9.01	-0.1	1,222	-0.01%
2023/03/01	2	8.94	0	0.00	8.89	2	1,221	0.16%
2023/02/24	2	8.92	2	8.92	8.93	0	1,211	0.00%
2023/02/23	4	8.93	1	8.96	8.90	3	1,204	0.25%
2023/02/20	0	0.00	1.1	8.92	8.92	-1.1	1,207	-0.09%
2023/02/17	0	0.00	0.1	8.87	8.85	-0.1	1,205	-0.01%
2023/02/16	10	8.80	0.1	8.82	8.81	9.9	1,216	0.81%
2023/02/15	10	8.75	0	0.00	8.73	10	1,207	0.83%
2023/02/06	0	0.00	0.1	8.75	8.75	-0.1	1,243	-0.01%
2023/02/01	0	0.00	5	8.73	8.73	-5	1,252	-0.40%
2023/01/17	1	8.55	6.7	8.55	8.55	-5.7	1,276	-0.44%
2023/01/03	0.1	8.67	0	0.00	8.70	0.1	1,626	0.01%
2022/12/30	0	0.00	0.1	8.80	8.75	-0.1	1,627	-0.01%
2022/12/26	5	9.00	5.1	9.02	8.84	-0.1	2,405	0.00%
2022/12/22	2	8.71	0	0.00	8.71	2	2,317	0.09%
2022/12/20	1	8.76	0.1	8.80	8.62	0.9	2,343	0.04%
2022/12/19	0	0.00	0.1	8.70	8.71	-0.1	2,358	-0.01%
2022/12/13	0	0.00	1.1	8.80	8.73	-1.1	2,315	-0.05%
2022/12/07	0	0.00	1	8.65	8.62	-1	2,280	-0.04%
2022/12/06	1.1	8.58	0	0.00	8.56	1.1	2,271	0.05%
2022/12/05	0	0.00	1	8.75	8.75	-1	2,292	-0.04%
2022/12/02	1	8.74	0	0.00	8.74	1	2,299	0.04%
2022/11/30	6	8.74	0	0.00	8.73	6	2,273	0.26%
2022/11/29	0	0.00	0.2	8.54	8.59	-0.2	2,235	-0.01%
2022/11/25	0	0.00	0.1	8.48	8.46	-0.1	2,205	0.00%
2022/11/24	0	0.00	0.1	8.44	8.42	-0.1	2,192	-0.01%
2022/11/23	0	0.00	0.1	8.40	8.36	-0.1	2,187	-0.01%
2022/11/22	0	0.00	0.1	8.32	8.31	-0.1	2,178	-0.01%
2022/11/17	0	0.00	0.1	8.28	8.28	-0.1	2,261	-0.01%
2022/11/14	0	0.00	1	8.40	8.41	-1	2,233	-0.04%
2022/11/11	0	0.00	0.1	8.35	8.28	-0.1	2,211	0.00%
2022/11/07	0	0.00	0.1	8.24	8.29	-0.1	2,221	0.00%
2022/11/02	0	0.00	0.1	8.15	8.16	-0.1	2,289	0.00%
2022/10/20	0.1	8.10	0	0.00	7.95	0.1	2,262	0.00%
2022/10/17	0	0.00	30	8.23	8.24	-30	2,110	-1.42%
2022/10/14	0	0.00	1	8.59	8.50	-1	2,074	-0.05%
2022/10/13	1.1	8.42	0	0.00	8.41	1.1	2,067	0.05%
2022/10/11	0.1	8.78	0	0.00	8.76	0.1	2,035	0.00%
2022/10/06	0.1	9.03	1	9.03	9.01	-0.9	1,993	-0.04%
2022/10/04	0	0.00	1.3	8.94	9.18	-1.3	1,931	-0.07%
2022/10/03	1	8.80	0	0.00	8.73	1	1,215	0.08%
2022/09/30	0	0.00	0.1	9.00	8.83	-0.1	1,201	-0.01%
2022/09/28	0	0.00	31	8.52	8.49	-31	1,192	-2.60%
2022/09/26	2	8.83	0.2	9.00	8.71	1.8	1,189	0.15%
2022/09/14	0.1	9.24	0	0.00	9.25	0.1	1,298	0.01%
2022/09/12	0	0.00	0.2	9.47	9.46	-0.2	1,313	-0.01%
2022/09/05	1	9.25	0	0.00	9.29	1	1,291	0.08%
2022/08/29	0.1	9.38	0	0.00	9.29	0.1	1,303	0.01%
2022/08/26	0	0.00	40	9.50	9.48	-40	1,307	-3.06%
2022/08/25	0.1	9.51	0	0.00	9.48	0.1	1,306	0.01%
2022/08/24	5	9.59	7.3	9.50	9.48	-2.3	1,309	-0.18%
2022/08/19	1	9.33	0	0.00	9.33	1	1,282	0.08%
2022/08/16	1	9.27	0	0.00	9.27	1	1,296	0.08%
2022/08/15	1	9.28	0	0.00	9.29	1	1,301	0.08%
2022/08/11	0	0.00	96	9.34	9.33	-96	1,284	-7.47%
2022/08/10	96	9.39	0.3	9.28	9.38	95.7	1,264	7.57%
2022/08/02	1	9.33	0	0.00	9.31	1	1,329	0.08%
2022/08/01	0	0.00	0.1	9.46	9.43	-0.1	1,362	-0.01%
2022/07/26	1	9.37	0	0.00	9.31	1	1,410	0.07%
2022/07/25	0	0.00	0.1	9.37	9.38	-0.1	1,423	-0.01%
2022/07/22	2	9.28	4.1	9.32	9.30	-2.1	1,439	-0.14%
2022/07/20	0	0.00	0.1	9.29	9.20	-0.1	1,565	-0.01%
2022/07/19	0	0.00	1.1	9.19	9.20	-1.1	1,616	-0.07%
2022/07/18	0	0.00	0.1	9.08	9.07	-0.1	1,695	-0.01%
2022/07/11	1	8.93	0	0.00	8.97	1	1,751	0.06%
2022/07/08	10	8.95	0	0.00	8.93	10	1,768	0.57%
2022/06/28	0	0.00	0.1	9.38	9.27	-0.1	1,892	-0.01%
2022/06/27	2	9.35	0	0.00	9.34	2	1,915	0.10%
2022/06/24	0	0.00	1	9.22	9.17	-1	1,943	-0.05%
2022/06/22	0	0.00	2	9.24	9.22	-2	1,964	-0.10%
2022/06/20	2.1	9.54	0	0.00	9.27	2.1	1,989	0.11%
2022/06/15	0	0.00	1	9.71	9.70	-1	2,094	-0.05%
2022/06/14	1	9.58	1	9.72	9.65	0	2,162	0.00%
2022/06/13	1	9.70	10	9.70	9.72	-9	2,189	-0.41%
2022/06/09	0	0.00	0.2	9.95	9.93	-0.2	2,218	-0.01%
2022/06/07	0	0.00	4	9.96	9.93	-4	3,197	-0.13%
2022/05/30	0	0.00	0.1	9.90	9.93	-0.1	3,363	0.00%
2022/05/18	0	0.00	1	9.77	9.80	-1	3,505	-0.03%
2022/05/17	0	0.00	0.1	9.80	9.76	-0.1	3,517	0.00%
2022/05/12	0.1	9.55	0	0.00	9.32	0.1	3,534	0.00%
2022/05/11	0	0.00	4	9.75	9.74	-4	3,492	-0.11%
2022/05/09	0.1	9.95	0	0.00	9.84	0.1	3,529	0.00%
2022/04/28	7	10.19	3	10.15	10.15	4	3,685	0.11%
2022/04/27	1	10.15	0	0.00	10.10	1	3,709	0.03%
2022/04/25	1	10.45	1	10.40	10.40	0	3,621	0.00%
2022/04/22	1	10.55	1.2	10.74	10.70	-0.2	3,593	-0.01%
2022/04/21	2	10.55	0	0.00	10.60	2	3,588	0.06%
2022/04/19	0	0.00	1	10.45	10.50	-1	3,918	-0.03%
2022/04/18	0	0.00	2	10.45	10.35	-2	3,964	-0.05%
2022/04/13	1.1	10.45	0	0.00	10.45	1.1	4,248	0.03%
2022/04/11	0	0.00	2	10.55	10.50	-2	4,376	-0.05%
2022/04/07	1	10.65	1	10.40	10.40	0	4,426	0.00%
2022/04/06	0	0.00	1.1	10.60	10.70	-1.1	4,459	-0.02%
2022/04/01	29	10.35	0	0.00	10.50	29	4,430	0.65%
2022/03/31	0	0.00	2	10.45	10.45	-2	4,440	-0.05%
2022/03/30	3	10.50	0	0.00	10.50	3	4,444	0.07%
2022/03/29	4	10.50	0	0.00	10.50	4	4,444	0.09%
2022/03/25	0	0.00	1	10.50	10.40	-1	4,395	-0.02%
2022/03/23	1	10.60	1	10.60	10.55	0	4,434	0.00%
2022/03/22	0	0.00	0.1	10.50	10.55	-0.1	4,447	0.00%
2022/03/18	3	10.35	1	10.30	10.50	2	4,436	0.05%
2022/03/15	2	10.28	0	0.00	10.25	2	4,390	0.05%
2022/03/14	0.1	10.35	0	0.00	10.40	0.1	4,419	0.00%
2022/03/11	2	10.35	0	0.00	10.35	2	4,424	0.05%
2022/03/10	62	10.77	15.1	10.59	10.55	46.9	4,414	1.06%
2022/03/09	0.1	10.05	0	0.00	10.10	0.1	3,681	0.00%
2022/03/08	6	10.01	3	10.04	10.00	3	3,828	0.08%
2022/03/07	1	10.20	2	10.30	10.10	-1	3,797	-0.03%
2022/03/04	1	10.50	0	0.00	10.50	1	3,776	0.03%
2022/02/25	1.1	10.46	0	0.00	10.55	1.1	4,313	0.02%
2022/02/24	1.1	10.51	0	0.00	10.55	1.1	4,724	0.02%
2022/02/23	0	0.00	0	10.95	10.80	0	4,727	0.00%
2022/02/18	5	10.95	0	0.00	10.95	5	5,048	0.10%
2022/02/17	0	0.00	0.1	11.00	10.80	-0.1	5,107	0.00%
2022/02/15	4	10.73	0.1	10.90	10.80	3.9	5,183	0.08%
2022/02/14	4	10.80	0	0.00	10.70	4	5,191	0.08%
2022/02/11	3	10.98	0.2	11.05	10.95	2.8	5,309	0.05%
2022/02/10	1	11.15	0	0.00	11.10	1	5,369	0.02%
2022/02/09	1	11.00	0	0.00	11.00	1	5,373	0.02%
2022/02/07	0	0.00	3	10.93	10.90	-3	5,432	-0.06%
2022/01/26	2.1	10.71	0	0.00	10.65	2.1	5,465	0.04%
2022/01/25	10	10.75	0.1	10.80	10.70	9.9	5,496	0.18%
2022/01/24	1.2	10.94	0	0.00	10.90	1.2	5,475	0.02%
2022/01/21	0.1	11.30	2	11.20	11.10	-1.9	5,463	-0.04%
2022/01/20	0	0.00	2.2	11.45	11.45	-2.2	5,432	-0.04%
2022/01/19	2	11.30	40	11.30	11.30	-38	5,432	-0.70%
2022/01/17	0.2	11.25	3	11.25	11.40	-2.8	5,470	-0.05%
2022/01/14	1.4	11.30	0	0.00	11.25	1.4	5,515	0.03%
2022/01/13	10.3	11.60	0	0.00	11.50	10.3	5,559	0.19%
2022/01/12	0	0.00	2.1	11.60	11.70	-2.1	5,423	-0.04%
2022/01/11	2	11.30	6	11.30	11.45	-4	5,390	-0.07%
2022/01/10	12	11.45	1.1	11.68	11.40	10.9	5,553	0.20%
2022/01/07	0.1	11.50	2.1	11.53	11.45	-2	5,539	-0.04%
2022/01/06	2	11.45	3.2	11.50	11.35	-1.2	6,021	-0.02%
2022/01/05	0.1	11.35	4	11.45	11.35	-3.9	5,972	-0.07%
2022/01/04	0	0.00	0.1	11.40	11.45	-0.1	5,932	0.00%
2022/01/03	0	0.00	7.3	11.32	11.25	-7.3	5,870	-0.12%
2021/12/30	2	11.20	1.3	11.21	11.15	0.7	5,846	0.01%
2021/12/29	0	0.00	5.2	11.15	11.20	-5.2	5,868	-0.09%
2021/12/28	0	0.00	1	11.00	10.95	-1	5,852	-0.02%
2021/12/27	0	0.00	0.3	10.90	10.95	-0.3	5,865	-0.01%
2021/12/23	0	0.00	2	10.90	10.90	-2	6,026	-0.03%
2021/12/22	3	10.85	2	10.80	10.85	1	6,073	0.02%
2021/12/21	3	10.85	0	0.00	10.85	3	6,078	0.05%
2021/12/20	0	0.00	0.6	10.69	10.75	-0.6	6,151	-0.01%
2021/12/16	2	10.80	1	10.90	10.85	1	6,166	0.02%
2021/12/15	1	10.90	0	0.00	10.90	1	6,194	0.02%
2021/12/14	2	10.85	0	0.00	10.85	2	6,218	0.03%
2021/12/13	0.3	11.00	0	0.00	11.00	0.3	6,258	0.00%
2021/12/10	3.1	11.10	2	11.10	11.10	1.1	6,335	0.02%
2021/12/09	0.3	11.31	3	11.25	11.25	-2.7	6,653	-0.04%
2021/12/08	20.2	11.40	0	0.00	11.30	20.2	6,640	0.30%
2021/12/07	1	11.50	1	11.45	11.45	0	6,618	0.00%
2021/12/06	2	11.40	2	11.50	11.35	0	6,631	0.00%
2021/12/03	0	0.00	5	11.68	11.60	-5	6,645	-0.08%
2021/12/02	0	0.00	1.3	11.47	11.60	-1.3	6,536	-0.02%
2021/12/01	0	0.00	0.1	11.30	11.25	-0.1	6,408	0.00%
2021/11/30	0	0.00	0.1	11.15	11.20	-0.1	6,398	0.00%
2021/11/29	3.1	11.05	0	0.00	11.05	3.1	6,414	0.05%
2021/11/26	1.2	11.27	2	11.10	11.00	-0.9	6,396	-0.01%
2021/11/25	0	0.00	2.1	11.55	11.60	-2.1	6,178	-0.03%
2021/11/24	1.1	11.41	0	0.00	11.50	1.1	6,242	0.02%
2021/11/23	21	11.55	4.3	11.54	11.55	16.7	6,234	0.27%
2021/11/19	0.2	11.00	0	0.00	11.00	0.2	5,881	0.00%
2021/11/18	0	0.00	10.4	11.20	11.25	-10.4	5,827	-0.18%
2021/11/17	3	10.90	5.3	10.91	10.90	-2.2	5,621	-0.04%
2021/11/16	4.1	10.90	0.3	10.90	10.85	3.8	5,634	0.07%
2021/11/12	0	0.00	1	10.85	10.80	-1	5,664	-0.02%
2021/11/10	11	10.93	2	10.90	10.85	9	5,794	0.16%
2021/11/09	1	10.65	4	10.70	10.70	-3	5,741	-0.05%
2021/11/08	3	10.55	3	10.68	10.55	0	5,748	0.00%
2021/11/05	5	10.53	4	10.63	10.50	1	5,786	0.02%
2021/11/03	2	10.40	1	10.45	10.45	1	5,769	0.02%
2021/11/02	1	10.25	0	0.00	10.30	1	5,776	0.02%
2021/11/01	1	10.30	0	0.00	10.35	1	5,816	0.02%
2021/10/29	0	10.40	0	0.00	10.40	0	5,822	0.00%
2021/10/28	1	10.50	1	10.55	10.50	0	5,816	0.00%
2021/10/27	0.5	10.49	0	0.00	10.45	0.5	5,825	0.01%
2021/10/26	1.3	10.68	0	0.00	10.50	1.3	5,817	0.02%
2021/10/25	3	10.75	0	0.00	10.75	3	5,834	0.05%
2021/10/22	1	10.80	1	11.00	10.75	0	5,914	0.00%
2021/10/21	1	10.75	5	11.10	11.10	-4	5,907	-0.07%
2021/10/20	1	10.85	50	10.80	10.75	-49	5,850	-0.84%
2021/10/19	10	10.85	1	10.90	10.95	9	5,877	0.15%
2021/10/18	5	10.62	6.2	10.75	10.90	-1.2	5,812	-0.02%
2021/10/15	2	10.53	0	0.00	10.40	2	5,680	0.04%
2021/10/14	54.5	11.02	2.6	11.07	10.50	51.9	5,928	0.87%
2021/10/12	0.4	10.35	0	0.00	10.35	0.4	5,364	0.01%
2021/10/07	0	0.00	1	10.50	10.50	-1	5,467	-0.02%
2021/10/06	5	10.35	10	10.30	10.25	-5	5,618	-0.09%
2021/10/05	3	10.20	0	0.00	10.20	3	5,800	0.05%
2021/10/04	1	10.20	1	10.10	10.10	0	6,980	0.00%
2021/10/01	31	10.50	2.3	10.38	10.30	28.8	7,280	0.39%
2021/09/30	0	0.00	13.3	10.59	10.65	-13.3	7,409	-0.18%
2021/09/29	1	10.45	0.3	10.50	10.40	0.7	7,545	0.01%
2021/09/28	0	0.00	1.6	10.37	10.45	-1.6	7,755	-0.02%
2021/09/27	0	0.00	2.1	10.28	10.45	-2.1	8,480	-0.02%
2021/09/24	0.3	10.15	1	10.10	10.15	-0.7	8,820	-0.01%
2021/09/22	5	10.11	1	10.15	10.10	4	9,135	0.04%
2021/09/17	1	10.40	0	0.00	10.40	1	9,362	0.01%
2021/09/16	0.1	10.50	2	10.58	10.50	-1.9	9,520	-0.02%
2021/09/15	0	0.00	2	10.55	10.50	-2	9,545	-0.02%
2021/09/14	2	10.78	2.2	10.68	10.70	-0.2	9,661	0.00%
2021/09/13	0.2	10.10	0	0.00	10.20	0.2	9,624	0.00%
2021/09/10	0.1	10.10	0	0.00	10.15	0.1	9,764	0.00%
2021/09/09	2	10.15	0	0.00	10.15	2	9,881	0.02%
2021/09/07	1	10.15	2	10.20	10.35	-1	9,983	-0.01%
2021/09/06	2	10.10	0	0.00	10.05	2	10,070	0.02%
2021/09/02	1	10.35	0	0.00	10.20	1	10,712	0.01%
2021/08/31	0	0.00	66	10.55	10.55	-66	12,785	-0.52%
2021/08/30	3	10.58	3	10.55	10.55	0	14,371	0.00%
2021/08/27	0.1	11.30	5	11.25	11.35	-4.9	14,576	-0.03%
2021/08/26	0.2	11.35	0	0.00	11.30	0.2	14,976	0.00%
2021/08/25	0	0.00	1	11.30	11.25	-1	15,459	-0.01%
2021/08/24	0	0.00	1	11.15	11.20	-1	15,724	-0.01%
2021/08/20	10	10.85	0	0.00	10.85	10	15,971	0.06%
2021/08/19	1	10.90	1	11.10	10.90	0	16,249	0.00%
2021/08/18	1	10.85	11	11.09	11.15	-10	16,329	-0.06%
2021/08/17	0	0.00	25	10.95	10.90	-25	16,449	-0.15%
2021/08/16	3	11.07	0	0.00	11.05	3	16,677	0.02%
2021/08/12	0	0.00	9	11.24	11.40	-9	17,200	-0.05%
2021/08/11	1	11.10	0	0.00	11.10	1	17,588	0.01%
2021/08/06	0	0.00	4	11.40	11.40	-4	21,013	-0.02%
2021/08/05	11	11.39	0	0.00	11.30	11	21,627	0.05%
2021/08/04	0	0.00	1	11.45	11.45	-1	22,359	0.00%
2021/08/03	0	0.00	0.1	11.35	11.35	-0.1	22,568	0.00%
2021/07/29	51	11.40	1	11.40	11.35	50	23,094	0.22%
2021/07/28	3	11.07	21	11.20	11.20	-18	23,463	-0.08%
2021/07/27	11	11.48	0	0.00	11.25	11	24,011	0.05%
2021/07/26	1	11.60	0	0.00	11.45	1	24,871	0.00%
2021/07/23	5	11.40	1	11.45	11.45	4	25,746	0.02%
2021/07/22	9	11.30	1	11.50	11.25	8	26,719	0.03%
2021/07/21	4	11.34	0	0.00	11.35	4	26,876	0.01%
2021/07/20	16	11.51	0	0.00	11.30	16	26,957	0.06%
2021/07/19	0	0.00	1	11.80	11.80	-1	26,807	0.00%
2021/07/16	1	11.80	4	11.86	11.85	-3	27,285	-0.01%
2021/07/15	0	0.00	2	11.80	11.85	-2	27,590	-0.01%
2021/07/14	2	11.53	2	11.70	11.70	0	27,768	0.00%
2021/07/13	5	11.78	2	11.90	11.60	3	28,325	0.01%
2021/07/12	2	11.95	0	12.05	11.90	2	28,420	0.01%
2021/07/09	24	12.54	1	12.20	12.20	23	28,482	0.08%
2021/07/08	6	12.68	9.2	12.56	12.70	-3.2	27,474	-0.01%
2021/07/07	2	12.48	5	12.48	12.45	-3	27,476	-0.01%
2021/07/06	1	12.60	3	12.62	12.65	-2	28,438	-0.01%
2021/07/05	0	0.00	10	12.45	12.50	-10	28,268	-0.04%
2021/07/02	23	12.51	2	12.65	12.20	21	28,103	0.07%
2021/07/01	13	12.43	17	12.32	12.40	-4	27,425	-0.01%
2021/06/30	2	12.05	128	12.20	12.25	-126	27,052	-0.47%	大賣/鉅額交易
2021/06/29	33	12.19	32	11.96	11.95	1	27,011	0.00%
2021/06/28	6	12.23	6	12.25	12.30	0	26,984	0.00%
2021/06/25	3.1	12.02	12	11.93	11.90	-8.9	26,918	-0.03%
2021/06/24	0	0.00	6	11.89	11.85	-6	26,833	-0.02%
2021/06/23	67	12.12	37	11.77	11.75	30	26,841	0.11%
2021/06/22	2	11.90	10	11.94	11.90	-8	26,620	-0.03%
2021/06/21	27	11.53	21	11.35	11.40	6	26,406	0.02%
2021/06/18	52	11.82	1	11.90	11.70	51	26,309	0.19%
2021/06/17	10	11.70	6	11.75	11.80	4	26,247	0.02%
2021/06/16	4	11.68	4	11.80	11.60	0	26,187	0.00%
2021/06/15	21	11.55	27	11.75	11.65	-6	26,087	-0.02%
2021/06/11	8	11.60	3	11.55	11.55	5	25,992	0.02%
2021/06/09	42	12.04	46	11.85	11.80	-4	25,423	-0.02%
2021/06/08	139	12.66	28	12.32	12.15	111	24,659	0.45%	大買/鉅額交易
2021/06/07	24	12.48	104.2	12.73	13.50	-80.2	23,308	-0.34%	大賣/
2021/06/04	35	12.31	34	12.54	12.30	1	21,726	0.00%
2021/06/03	21	12.31	9	12.34	12.20	12	21,408	0.06%
2021/06/02	36	11.84	30	11.94	11.95	6	21,012	0.03%
2021/06/01	2	11.35	25	11.47	11.55	-23	20,464	-0.11%
2021/05/31	36	11.16	8	11.25	11.25	28	20,186	0.14%
2021/05/28	56	11.24	0	0.00	11.20	56	20,110	0.28%
2021/05/27	11	11.35	8	11.40	11.20	3	19,970	0.02%
2021/05/26	0	0.00	11	11.10	11.25	-11	19,668	-0.06%
2021/05/25	5	11.14	58	11.07	11.00	-53	19,559	-0.27%
2021/05/24	9	11.19	11	11.34	11.15	-2	19,393	-0.01%
2021/05/21	263	11.10	0	0.00	11.00	263	19,150	1.37%	大買/鉅額交易
2021/05/20	103	10.92	35	11.54	10.95	68	18,906	0.36%	大買/
2021/05/19	236	11.38	15	11.63	11.35	221	18,463	1.20%	大買/鉅額交易
2021/05/18	43	11.51	13	11.61	11.65	30	18,015	0.17%
2021/05/17	37.1	11.76	11	11.99	12.20	26.1	16,955	0.15%
2021/05/14	29	11.53	15	11.38	11.10	14	15,378	0.09%
2021/05/13	10	10.89	40	10.91	11.20	-30	14,514	-0.21%
2021/05/12	11	10.78	63	10.77	10.25	-52	13,937	-0.37%
2021/05/11	2	11.10	92	11.01	10.55	-90	13,125	-0.69%
2021/05/10	76	11.21	4	11.25	11.25	72	12,895	0.56%
2021/05/07	13	10.92	0	0.00	11.15	13	12,744	0.10%
2021/05/06	30	10.90	1	11.05	11.20	29	12,607	0.23%
2021/05/05	15	11.18	42	11.40	11.10	-27	12,394	-0.22%
2021/05/04	35	11.70	21	11.58	11.30	14	12,033	0.12%
2021/05/03	43	12.84	54	12.66	12.50	-11	11,546	-0.10%
2021/04/29	23	12.34	18	12.34	12.10	5	10,664	0.05%
2021/04/28	19	12.22	25.1	12.48	12.70	-6.1	9,824	-0.06%
2021/04/27	0	0.00	2	11.65	11.55	-2	8,894	-0.02%
2021/04/26	4	11.30	11	11.25	11.40	-7	8,686	-0.08%
2021/04/23	3	11.23	3	11.42	11.20	0	8,536	0.00%
2021/04/22	30	11.57	10.1	11.40	11.40	19.9	8,418	0.24%
2021/04/21	200	11.28	20	11.37	11.30	180	7,944	2.27%	大買/鉅額交易
2021/04/20	31	11.17	1	11.20	11.25	30	7,649	0.39%
2021/04/19	53	10.97	4.3	11.11	11.35	48.7	7,506	0.65%
2021/04/16	3	10.70	2	10.75	10.75	1	6,883	0.01%
2021/04/15	0	0.00	37	10.39	10.60	-37	6,611	-0.56%
2021/04/14	0	0.00	1	10.15	10.15	-1	6,349	-0.02%
2021/04/13	14	10.36	0	0.00	10.30	14	6,213	0.23%
2021/04/12	4	10.69	8	10.54	10.75	-4	5,906	-0.07%
2021/04/08	0	0.00	2	9.93	9.97	-2	4,847	-0.04%
2021/04/06	2	9.69	0	0.00	9.65	2	5,090	0.04%
2021/04/01	3	9.93	0	0.00	9.67	3	5,110	0.06%
2021/03/31	2	10.10	0	0.00	9.88	2	5,059	0.04%
2021/03/30	14	9.93	2	10.00	10.05	12	5,042	0.24%
2021/03/29	0	9.75	5	9.78	9.71	-5	5,068	-0.10%
2021/03/26	0	0.00	5	9.65	9.63	-5	5,208	-0.10%
2021/03/25	0	0.00	2	9.56	9.53	-2	5,163	-0.04%
2021/03/24	5	9.50	5	9.62	9.53	0	5,160	0.00%
2021/03/23	1	9.41	0	0.00	9.45	1	5,137	0.02%
2021/03/22	5	9.50	0	0.00	9.51	5	5,157	0.10%
2021/03/19	1	9.51	2	9.47	9.48	-1	5,194	-0.02%
2021/03/17	7	9.63	0	9.58	9.59	7	5,214	0.13%
2021/03/16	2	9.59	0	0.00	9.76	2	5,226	0.04%
2021/03/15	0	0.00	10	9.65	9.61	-10	5,209	-0.19%
2021/03/09	5	9.49	0	0.00	9.52	5	5,512	0.09%
2021/03/08	5	9.36	5	9.46	9.59	0	5,485	0.00%
2021/03/03	5	9.31	0	0.00	9.30	5	5,467	0.09%
2021/03/02	5	9.50	0	0.00	9.40	5	5,611	0.09%
2021/02/26	0	0.00	1	9.43	9.44	-1	5,676	-0.02%
2021/02/25	2	9.59	0	0.00	9.58	2	5,706	0.04%
2021/02/23	0	0.00	2	9.66	9.70	-2	5,717	-0.03%
2021/02/05	2	9.20	2	9.18	9.16	0	6,061	0.00%
2021/02/04	1	9.25	0	0.00	9.25	1	6,125	0.02%
2021/01/26	1	9.86	5	9.78	9.77	-4	6,286	-0.06%
2021/01/25	13	9.87	7	9.81	9.86	6	6,370	0.09%
2021/01/22	1	9.43	11	9.35	9.24	-10	6,299	-0.16%
2021/01/21	0	0.00	2	9.35	9.40	-2	6,322	-0.03%
2021/01/20	10	9.24	2	9.32	9.19	8	6,300	0.13%
2021/01/18	0	0.00	3	9.57	9.59	-3	6,277	-0.05%
2021/01/15	20	9.65	5	9.95	9.64	15	6,343	0.24%
2021/01/13	1	10.05	5	10.10	10.00	-4	6,732	-0.06%
2021/01/12	3	10.10	1	10.15	10.05	2	6,699	0.03%
2021/01/11	0	10.10	0	0.00	10.10	0	6,634	0.00%
2021/01/08	0	0.00	5.3	10.05	10.10	-5.3	6,632	-0.08%
2021/01/07	0	0.00	5	10.25	10.20	-5	6,656	-0.08%
2021/01/06	10	10.20	0	0.00	10.10	10	6,837	0.15%
2021/01/05	2	10.40	0	0.00	10.35	2	6,788	0.03%
2020/12/29	0	0.00	18	10.66	10.65	-18	6,592	-0.27%
2020/12/25	7	10.32	2	10.25	10.30	5	6,384	0.08%
2020/12/24	5	10.35	9	10.37	10.35	-4	6,349	-0.06%
2020/12/23	6	10.43	3	10.22	10.15	3	6,257	0.05%
2020/12/22	12	10.27	1	10.05	10.00	11	6,174	0.18%
2020/12/21	15	9.81	5	9.85	9.96	10	6,105	0.16%
2020/12/18	2	9.75	0	0.00	9.75	2	6,173	0.03%
2020/12/16	0	0.00	3	9.84	9.93	-3	6,318	-0.05%
2020/12/15	35	9.65	2	9.75	9.50	33	6,387	0.52%
2020/12/14	3	9.88	0	0.00	9.87	3	6,329	0.05%
2020/12/11	10	9.85	1	9.76	9.83	9	6,390	0.14%
2020/12/10	1	9.90	0	0.00	9.88	1	6,428	0.02%
2020/12/09	6	10.04	0	0.00	10.00	6	6,466	0.09%
2020/12/08	10	10.13	5	10.30	10.10	5	6,675	0.07%
2020/12/07	10	10.20	0	0.00	10.20	10	6,719	0.15%
2020/12/04	30	10.35	21	10.25	10.30	9	6,875	0.13%
2020/12/03	0	0.00	6.5	10.28	10.20	-6.5	6,992	-0.09%
2020/12/02	26	10.16	2	10.20	10.15	24	7,472	0.32%
2020/12/01	5	10.20	0	0.00	10.20	5	8,061	0.06%
2020/11/30	12	10.25	0	0.00	10.15	12	9,105	0.13%
2020/11/26	14	10.02	7	10.21	10.20	7	9,709	0.07%
2020/11/25	0	0.00	2	9.92	9.99	-2	9,640	-0.02%
2020/11/24	5	9.95	5	9.88	9.88	0	9,631	0.00%
2020/11/18	22	9.94	0	0.00	9.92	22	10,253	0.21%
2020/11/17	0	0.00	2	9.95	10.05	-2	10,557	-0.02%
2020/11/16	0	0.00	12	9.96	9.97	-12	11,247	-0.11%
2020/11/13	3	10.13	0	0.00	10.10	3	12,338	0.02%
2020/11/12	3	10.50	0	0.00	10.50	3	12,489	0.02%
2020/11/11	1	10.60	2	10.70	10.85	-1	12,805	-0.01%
2020/11/06	0	0.00	2	10.55	10.60	-2	13,059	-0.02%
2020/11/05	0	0.00	2	10.70	10.60	-2	13,082	-0.02%
2020/11/03	10	10.75	0	0.00	10.80	10	13,192	0.08%
2020/11/02	3	10.80	6	10.85	10.80	-3	13,141	-0.02%
2020/10/30	0	0.00	7	10.55	10.55	-7	13,033	-0.05%
2020/10/28	10	10.75	4	10.45	10.40	6	13,076	0.05%
2020/10/27	0	0.00	5	10.56	10.75	-5	13,010	-0.04%
2020/10/26	0	0.00	3	10.50	10.60	-3	12,972	-0.02%
2020/10/23	7	10.55	7	10.65	10.55	0	12,962	0.00%
2020/10/22	4	10.70	0	0.00	10.70	4	12,920	0.03%
2020/10/21	0	0.00	3	10.30	10.30	-3	12,575	-0.02%
2020/10/13	2	9.93	0	0.00	10.05	2	13,076	0.02%
2020/10/12	3	9.98	1	10.00	9.96	2	13,536	0.01%
2020/10/06	5	10.11	4	10.13	10.05	1	14,119	0.01%
2020/10/05	4	9.99	2	10.05	9.97	2	14,104	0.01%
2020/09/29	2	10.05	0	0.00	10.05	2	14,123	0.01%
2020/09/28	0	0.00	12	10.13	10.25	-12	14,135	-0.08%
2020/09/25	2	9.84	2	10.05	9.84	0	14,310	0.00%
2020/09/24	20	10.02	0	0.00	10.00	20	14,215	0.14%
2020/09/23	3	10.58	22.1	10.53	10.45	-19.1	14,103	-0.14%
2020/09/22	0	0.00	4	10.58	10.60	-4	13,997	-0.03%
2020/09/18	7	10.91	9.2	10.98	10.90	-2.2	13,942	-0.02%
2020/09/17	2	10.75	0	0.00	10.75	2	13,803	0.01%
2020/09/16	5	10.80	3	10.75	10.75	2	13,766	0.01%
2020/09/15	9	10.80	0	0.00	10.85	9	13,722	0.07%
2020/09/14	2	10.85	0	0.00	10.70	2	13,700	0.01%
2020/09/11	5	10.74	17	10.95	10.60	-12	13,637	-0.09%
2020/09/10	6	11.28	54	11.20	11.10	-48	13,374	-0.36%
2020/09/09	4	11.35	21	11.21	11.35	-17	13,171	-0.13%
2020/09/08	2	10.70	4	11.11	11.15	-2	12,982	-0.02%
2020/09/07	23	11.35	24	11.20	10.90	-1	12,779	-0.01%
2020/09/04	93	11.15	28	11.07	11.20	65	12,435	0.52%
2020/09/03	36	11.03	51	11.13	11.20	-15	11,833	-0.13%
2020/09/02	17	10.13	13	9.97	10.20	4	10,800	0.04%
2020/09/01	22	9.91	23	9.92	9.76	-1	10,344	-0.01%
2020/08/31	0	0.00	10	9.71	9.75	-10	10,120	-0.10%
2020/08/28	2	9.51	2	9.52	9.51	0	9,985	0.00%
2020/08/27	2	9.45	0	0.00	9.45	2	9,920	0.02%
2020/08/26	9	9.54	3	9.69	9.49	6	9,852	0.06%
2020/08/25	11	9.65	3	9.69	9.57	8	9,691	0.08%
2020/08/24	9	9.55	0	0.00	9.42	9	9,507	0.09%
2020/08/21	18	9.94	17	9.91	9.85	1	9,233	0.01%
2020/08/20	29	10.00	18	9.98	9.94	11	9,006	0.12%
2020/08/19	30	9.98	47.5	10.09	10.20	-17.5	8,261	-0.21%
2020/08/18	2	9.30	13	9.27	9.29	-11	7,023	-0.16%
2020/08/17	18	9.18	14	9.10	9.15	4	6,712	0.06%
2020/08/14	14	8.76	9	8.78	8.74	5	6,321	0.08%
2020/08/10	7	8.17	2	8.27	8.27	5	5,863	0.09%
2020/08/07	0	0.00	2	8.29	8.29	-2	5,820	-0.03%
2020/07/30	2	7.78	2	7.84	7.86	0	6,251	0.00%
2020/07/23	4	8.15	5	8.15	8.13	-1	6,314	-0.02%
2020/07/22	2	8.14	0	0.00	8.10	2	6,404	0.03%
2020/07/17	5	9.14	23	8.74	8.30	-18	6,186	-0.29%
2020/07/16	9	8.88	4	8.62	9.05	5	5,634	0.09%
2020/07/15	5	8.36	2	8.43	8.33	3	5,167	0.06%
2020/07/14	2	8.35	1	8.19	8.26	1	5,083	0.02%
2020/07/07	19	7.64	0	0.00	7.62	19	4,781	0.40%
2020/07/03	0	0.00	2	7.50	7.50	-2	4,551	-0.04%
2020/07/01	0	0.00	1.2	7.33	7.34	-1.2	4,473	-0.03%
2020/06/23	2	7.31	0	0.00	7.31	2	4,360	0.05%
2020/06/11	3	7.65	3	7.56	7.28	0	4,779	0.00%
2020/06/10	3	7.40	0	0.00	7.40	3	4,642	0.06%
2020/05/22	0	0.00	100	7.36	7.20	-100	6,971	-1.43%
2020/05/21	0	0.00	30	7.40	7.35	-30	7,467	-0.40%
2020/05/19	30	7.34	2	7.33	7.33	28	8,062	0.35%
2020/05/12	4	7.38	2	7.32	7.34	2	8,386	0.02%
2020/05/08	2	7.82	2	7.79	7.51	0	8,604	0.00%
2020/05/07	0	0.00	6	7.70	7.70	-6	8,982	-0.07%
2020/05/06	0	0.00	9	7.56	7.64	-9	9,146	-0.10%
2020/05/05	0	0.00	3	7.35	7.35	-3	9,035	-0.03%
2020/05/04	0	0.00	12	7.39	7.41	-12	9,081	-0.13%
2020/04/30	1	7.46	0	0.00	7.41	1	9,263	0.01%
2020/04/29	8	7.40	1	7.48	7.45	7	9,508	0.07%
2020/04/28	1	7.40	11	7.33	7.31	-10	9,949	-0.10%
2020/04/27	0	0.00	2	7.38	7.34	-2	10,459	-0.02%
2020/04/21	0	0.00	20	6.97	6.85	-20	10,596	-0.19%
2020/04/20	8	7.10	0	0.00	7.07	8	10,609	0.08%
2020/04/16	0	0.00	30	7.00	7.12	-30	10,610	-0.28%
2020/04/14	10	6.84	2	6.75	6.81	8	10,484	0.08%
2020/04/10	0	0.00	4	6.83	6.78	-4	10,425	-0.04%
2020/04/08	9	6.31	0	0.00	6.33	9	10,223	0.09%
2020/04/07	16	6.25	1	6.26	6.28	15	10,210	0.15%
2020/04/01	1	6.08	0	0.00	6.08	1	10,196	0.01%
2020/03/30	0	0.00	8	5.93	6.10	-8	10,246	-0.08%
2020/03/25	0	0.00	4	6.03	6.01	-4	10,126	-0.04%
2020/03/18	17	5.72	5	5.73	5.62	12	9,831	0.12%
2020/03/16	8	6.09	5	6.20	6.00	3	9,840	0.03%
2020/03/13	2	5.99	30	6.04	6.10	-28	9,789	-0.29%
2020/03/09	51	8.26	154	8.10	7.80	-103	9,586	-1.07%	大賣/鉅額交易
2020/03/06	106	8.15	110	8.10	8.10	-4	9,178	-0.04%	大買/大賣/
2020/03/05	10	8.03	0	0.00	8.05	10	9,002	0.11%
2020/03/04	3	8.22	0	0.00	8.05	3	8,926	0.03%
2020/03/03	7	8.31	20	8.20	8.11	-13	8,721	-0.15%
2020/03/02	0	0.00	1	7.94	8.00	-1	8,228	-0.01%
2020/02/27	0	0.00	21	7.80	7.73	-21	7,881	-0.27%
2020/02/26	5	7.86	3	7.83	7.81	2	7,787	0.03%
2020/02/25	1	7.81	3	7.84	7.81	-2	7,705	-0.03%
2020/02/24	11	8.15	20	8.18	8.02	-9	7,522	-0.12%
2020/02/21	144	8.12	120	8.20	7.91	24	7,005	0.34%	大買/大賣/
2020/02/20	4	7.71	2	7.70	7.73	2	6,431	0.03%
2020/02/19	0	0.00	5	7.72	7.69	-5	6,428	-0.08%
2020/02/18	9	7.75	18	7.71	7.72	-9	6,402	-0.14%
2020/02/17	117	7.93	34	7.89	7.75	83	6,342	1.31%	大買/
2020/02/14	2	7.71	12	7.73	7.68	-10	6,159	-0.16%
2020/02/13	12	7.67	1	7.81	7.67	11	6,098	0.18%
2020/02/12	0	0.00	10	7.82	7.77	-10	6,010	-0.17%
2020/02/11	44	8.00	14	8.11	7.90	30	5,890	0.51%
2020/02/10	144	8.22	124	8.16	8.11	20	5,683	0.35%	大買/大賣/
2020/02/07	122	8.05	6	7.86	7.88	116	5,046	2.30%	大買/鉅額交易
2020/02/06	5	7.56	0	0.00	7.51	5	4,623	0.11%
2020/02/05	3	7.59	0	0.00	7.52	3	4,575	0.07%
2020/02/04	20	7.83	11	7.73	7.52	9	4,477	0.20%
2020/02/03	0	0.00	330	8.01	7.96	-330	4,246	-7.77%	大賣/鉅額交易
2020/01/31	21	8.27	38	7.95	7.95	-17	3,948	-0.43%
2020/01/30	366	8.04	8	7.94	8.05	358	3,434	10.42%	大買/鉅額交易
2020/01/16	0	0.00	21	7.43	7.38	-21	2,851	-0.74%
2020/01/14	0	0.00	4	7.22	7.21	-4	2,685	-0.15%
2020/01/13	5	7.20	10	7.20	7.16	-5	2,731	-0.18%
2020/01/10	11	7.07	0	0.00	7.15	11	2,733	0.40%
2020/01/08	0	0.00	2	7.00	7.00	-2	3,019	-0.07%
2020/01/07	2	7.08	0	0.00	7.07	2	3,033	0.07%
2020/01/06	2	7.14	0	0.00	7.12	2	3,063	0.07%
2020/01/02	17	7.18	0	0.00	7.13	17	3,020	0.56%
2019/12/31	0	0.00	1.6	7.10	7.13	-1.6	2,978	-0.05%
2019/12/26	0	0.00	3	7.20	7.12	-3	2,875	-0.10%
2019/12/24	0	0.00	1	7.08	7.02	-1	2,802	-0.04%
2019/12/23	1	7.04	0	0.00	7.02	1	2,797	0.04%
2019/12/20	0	0.00	4	7.10	7.03	-4	2,796	-0.14%
2019/12/16	0	0.00	2	7.14	7.11	-2	2,847	-0.07%
2019/12/13	0	0.00	6	7.13	7.11	-6	2,826	-0.21%
2019/12/12	1	7.24	0	0.00	7.18	1	2,787	0.04%
2019/12/11	5	7.39	6	7.31	7.25	-1	2,761	-0.04%
2019/12/10	0	0.00	13	7.23	7.25	-13	2,601	-0.50%
2019/12/09	15	7.22	0	0.00	7.15	15	2,582	0.58%
2019/12/06	6	7.32	20	7.14	7.32	-14	2,497	-0.56%
2019/11/26	10	6.77	0	0.00	6.75	10	2,089	0.48%
2019/11/25	5	6.73	0	0.00	6.73	5	2,079	0.24%
2019/11/21	10	6.68	0	0.00	6.69	10	2,078	0.48%
2019/11/20	5	6.72	0	0.00	6.72	5	2,057	0.24%
2019/11/19	5	6.72	0	0.00	6.71	5	2,052	0.24%
2019/11/13	0	0.00	16	6.93	6.92	-16	2,001	-0.80%
2019/11/12	1	7.01	0	0.00	6.99	1	2,000	0.05%
2019/11/04	10	7.15	0	0.00	7.16	10	1,970	0.51%
2019/10/29	0	0.00	3	7.17	7.08	-3	2,045	-0.15%
2019/10/28	0	0.00	12	7.18	7.16	-12	2,007	-0.60%
2019/10/25	1	7.29	5	7.25	7.24	-4	1,986	-0.20%
2019/10/24	13	7.39	0	0.00	7.40	13	1,961	0.66%
2019/10/23	10	7.43	0	0.00	7.39	10	1,933	0.52%
2019/10/21	0	0.00	15	7.49	7.51	-15	1,895	-0.79%
2019/10/18	2	7.35	2	7.41	7.28	0	1,804	0.00%
2019/10/17	16	7.48	19	7.50	7.39	-3	1,757	-0.17%
2019/10/15	0	0.00	2	7.20	7.20	-2	1,413	-0.14%
2019/10/14	0	0.00	3	7.21	7.19	-3	1,387	-0.22%
2019/10/09	0	6.97	0	0.00	7.01	0	1,352	0.00%
2019/10/01	3	7.04	0	0.00	7.05	3	1,400	0.21%
2019/09/27	0	7.05	0	0.00	7.06	0	1,405	0.00%
2019/09/25	0	0.00	3	7.16	7.16	-3	1,408	-0.21%
2019/09/24	5	7.21	0	0.00	7.21	5	1,418	0.35%
2019/09/20	1	7.29	5	7.37	7.22	-4	1,411	-0.28%
2019/09/17	2	7.18	0	0.00	7.17	2	1,355	0.15%
2019/09/03	3	7.10	0	0.00	7.07	3	1,423	0.21%
2019/08/14	2	6.88	0	0.00	6.84	2	2,141	0.09%
2019/08/07	5	6.73	0	0.00	6.66	5	2,161	0.23%
2019/08/06	5	6.69	0	0.00	6.72	5	2,164	0.23%
2019/08/05	5	6.82	0	0.00	6.76	5	2,168	0.23%
2019/07/31	0	0.00	2	7.04	7.03	-2	2,082	-0.10%
2019/07/23	0	0.00	1	7.10	7.08	-1	2,110	-0.05%
2019/07/05	3	7.16	0	0.00	7.18	3	2,311	0.13%
2019/07/02	5	7.12	3	7.14	7.14	2	2,305	0.09%
2019/06/20	0	0.00	9.9	7.37	7.39	-9.9	2,239	-0.44%
2019/06/19	3	7.39	0	0.00	7.37	3	2,230	0.13%
2019/06/18	0	0.00	3	7.58	7.43	-3	2,204	-0.14%
2019/06/13	0	0.00	3	7.40	7.37	-3	2,140	-0.14%
2019/06/11	3	7.29	0	0.00	7.33	3	2,104	0.14%
2019/06/10	0	0.00	1	7.36	7.35	-1	2,091	-0.05%
2019/06/06	3	7.37	12	7.52	7.36	-9	2,092	-0.43%
2019/06/05	0	0.00	11	7.63	7.59	-11	1,995	-0.55%
2019/06/03	10	7.41	0	0.00	7.42	10	1,809	0.55%
2019/05/31	11	7.32	10	7.30	7.30	1	1,704	0.06%
2019/05/22	0	0.00	6	6.88	6.85	-6	1,479	-0.41%
2019/05/21	1	6.80	225	6.77	6.80	-224	1,471	-15.22%	大賣/鉅額交易
2019/05/17	225	6.82	0	0.00	6.77	225	1,501	14.98%	大買/鉅額交易
2019/05/15	0	0.00	9	6.75	6.74	-9	1,531	-0.59%
2019/05/13	0	0.00	1	6.55	6.54	-1	1,534	-0.07%
2019/05/09	5	6.68	0	0.00	6.68	5	1,518	0.33%
2019/05/06	5	6.80	0	0.00	6.80	5	1,500	0.33%
2019/04/30	0	0.00	2	6.91	6.94	-2	1,463	-0.14%
2019/04/25	0	0.00	0	7.10	7.12	0	1,423	0.00%
2019/04/24	5	7.10	5	7.18	7.17	0	1,391	0.00%
2019/04/23	10	6.93	0	0.00	6.94	10	1,296	0.77%
2019/04/22	0	0.00	5	6.95	6.93	-5	1,285	-0.39%
2019/04/19	10	6.86	0	0.00	6.89	10	1,279	0.78%
2019/04/18	5	6.83	0	0.00	6.81	5	1,275	0.39%
2019/04/16	5	6.94	0	0.00	6.90	5	1,254	0.40%
2019/04/15	1	6.89	0	0.00	6.90	1	1,228	0.08%
2019/04/11	0	0.00	0	6.73	6.78	0	1,200	0.00%
2019/04/08	0	0.00	0.2	6.71	6.73	-0.2	1,191	-0.01%
2019/04/03	5	6.73	0	0.00	6.73	5	1,177	0.42%
2019/04/02	0	6.71	0	0.00	6.76	0	1,179	0.00%
2019/04/01	0	0.00	0.1	6.65	6.68	-0.1	1,161	0.00%
2019/03/28	0.2	6.64	0	0.00	6.69	0.2	1,151	0.02%
2019/03/12	0	6.80	0	0.00	6.83	0	1,408	0.00%
2019/03/04	0	0.00	1.9	6.91	6.92	-1.9	2,045	-0.09%
2019/02/27	3	6.88	0	0.00	6.89	3	2,054	0.15%
2019/02/13	0	0.00	5	6.53	6.54	-5	1,950	-0.26%
2019/01/25	0	0.00	10	6.41	6.43	-10	1,956	-0.51%
2019/01/24	1	6.46	0	0.00	6.43	1	1,958	0.05%
2019/01/16	0	0.00	50	6.37	6.37	-50	2,059	-2.43%
2019/01/04	0	0.00	6	6.31	6.31	-6	2,112	-0.28%
2018/12/22	0	0.00	1	6.44	6.50	-1	2,124	-0.05%
2018/12/20	0	0.00	1	6.52	6.43	-1	2,109	-0.05%
2018/12/19	0	0.00	1	6.55	6.55	-1	2,082	-0.05%
2018/12/13	0.1	6.70	0	0.00	6.67	0.1	2,100	0.00%
2018/12/12	1	6.71	0	0.00	6.71	1	2,080	0.05%
2018/12/11	10	6.70	0	0.00	6.62	10	2,057	0.49%
2018/12/05	2	6.78	0	0.00	6.80	2	1,992	0.10%
2018/12/03	1	6.63	0	0.00	6.70	1	1,943	0.05%
2018/11/26	0	6.53	0	0.00	6.53	0	1,363	0.00%
2018/11/16	0	0.00	2	6.75	6.79	-2	1,257	-0.16%
2018/11/14	2	6.73	0	0.00	6.73	2	1,247	0.16%
2018/11/06	0	0.00	5	6.78	6.81	-5	1,299	-0.38%
2018/11/02	0	0.00	1	6.70	6.74	-1	1,296	-0.08%
2018/11/01	0	0.00	2	6.68	6.67	-2	1,293	-0.15%
2018/10/30	0	0.00	3	6.53	6.55	-3	1,288	-0.23%
2018/10/29	0	0.00	2	6.52	6.52	-2	1,289	-0.16%
2018/10/26	4	6.60	0	0.00	6.51	4	1,296	0.31%
2018/10/25	3	6.88	2	6.91	6.90	1	1,292	0.08%
2018/10/24	4	7.04	4	7.04	7.03	0	1,267	0.00%
2018/10/23	10	7.15	0	0.00	7.09	10	1,249	0.80%
2018/10/22	11	7.12	0	0.00	7.25	11	1,237	0.89%
2018/10/19	0	0.00	4	7.03	7.03	-4	1,234	-0.32%
2018/10/11	2	7.00	0	0.00	6.92	2	1,193	0.17%
2018/09/27	0	0.00	0.4	7.90	7.95	-0.4	1,168	-0.03%
2018/09/11	10	7.55	0	0.00	7.69	10	1,247	0.80%
2018/09/10	0	0.00	0	7.60	7.48	0	1,265	0.00%
2018/08/31	5	8.21	0	0.00	8.20	5	1,539	0.32%
2018/08/30	5	8.28	0	0.00	8.24	5	1,591	0.31%
2018/08/29	0	0.00	5	8.29	8.26	-5	1,632	-0.31%
2018/08/22	0	0.00	5	8.23	8.22	-5	1,802	-0.28%
2018/08/21	20	8.14	0	0.00	8.15	20	1,812	1.10%
2018/08/15	0	0.00	0.1	8.20	8.15	-0.1	1,964	0.00%
2018/08/07	0	0.00	0.1	8.43	8.48	-0.1	2,466	0.00%
2018/08/01	3	8.51	1	8.49	8.54	2	2,622	0.08%
2018/07/24	4	8.33	0	0.00	8.33	4	2,627	0.15%
2018/07/13	3	8.34	0	0.00	8.33	3	2,713	0.11%
2018/07/11	0	0.00	1	8.32	8.30	-1	2,725	-0.04%
2018/07/09	0	0.00	4	8.35	8.37	-4	2,762	-0.14%
2018/07/06	0	0.00	1	8.22	8.18	-1	2,768	-0.04%
2018/07/03	5	8.30	0	0.00	8.27	5	3,047	0.16%
2018/06/28	102	8.66	100	8.62	8.57	2	3,031	0.07%	大買/
2018/06/15	1	8.89	33	8.92	8.80	-32	2,911	-1.10%
2018/06/14	27	9.00	0	0.00	8.91	27	2,899	0.93%
2018/06/13	91	9.17	40	9.20	9.18	51	2,856	1.79%
2018/06/11	0	0.00	3	8.78	8.77	-3	2,617	-0.11%
2018/06/07	3	9.07	0	0.00	9.01	3	2,617	0.11%
2018/06/06	4	8.94	0	0.00	8.94	4	2,570	0.16%
2018/06/04	1	8.93	0	0.00	8.91	1	2,531	0.04%
2018/06/01	0	0.00	3	8.86	8.88	-3	2,537	-0.12%
2018/05/31	10	8.70	10	8.83	8.73	0	2,497	0.00%
2018/05/29	15	8.66	35	8.67	8.67	-20	2,418	-0.83%
2018/05/28	0	0.00	2	8.70	8.62	-2	2,396	-0.08%
2018/05/25	10	8.71	0	0.00	8.60	10	2,382	0.42%
2018/05/24	5	8.73	0	0.00	8.71	5	2,356	0.21%
2018/05/23	12	8.77	12	8.85	8.80	0	2,344	0.00%
2018/05/22	15	8.99	0	0.00	8.75	15	2,270	0.66%
2018/05/21	2	8.99	0	0.00	9.04	2	2,165	0.09%
2018/05/18	30	8.66	31	8.71	8.56	-1	1,998	-0.05%
2018/05/15	1	8.16	0	0.00	8.16	1	1,879	0.05%
2018/05/14	0	0.00	2	8.30	8.31	-2	1,948	-0.10%
2018/05/07	0	0.00	16	8.13	8.12	-16	1,883	-0.85%
2018/05/04	16	8.18	0	0.00	8.13	16	1,872	0.85%
2018/04/24	0	0.00	0.7	8.37	8.35	-0.7	1,961	-0.04%
2018/04/19	0	0.00	11	8.62	8.62	-11	2,049	-0.54%
2018/04/10	20	8.83	10	8.83	8.80	10	2,448	0.41%
2018/03/31	2	8.61	0	0.00	8.57	2	2,418	0.08%
2018/03/13	1	8.88	0	0.00	8.87	1	3,069	0.03%
2018/03/12	1	8.89	0	0.00	8.92	1	3,184	0.03%
2018/02/06	0	0.00	9.2	8.90	8.57	-9.2	5,134	-0.18%
2018/02/05	0	0.00	10	9.36	9.44	-10	5,374	-0.19%
2018/01/25	10	10.00	0	0.00	10.00	10	5,626	0.18%
2018/01/24	1	10.00	9	9.99	10.05	-8	5,622	-0.14%
2018/01/22	3	10.00	0	0.00	10.05	3	5,637	0.05%
2018/01/18	0	0.00	2	10.25	10.10	-2	5,612	-0.04%
2018/01/12	0	0.00	2	10.20	10.25	-2	5,591	-0.04%
2018/01/11	2	10.25	0	0.00	10.20	2	5,630	0.04%
2018/01/09	1	10.50	0	0.00	10.55	1	5,387	0.02%
2018/01/04	0	0.00	0.4	10.30	10.35	-0.4	5,345	-0.01%
2018/01/02	0	0.00	4	10.43	10.40	-4	5,390	-0.07%