和桐 (1714)-國票券商分點個股進出

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
8.41
漲跌
--
漲幅
0.00%
成交量
1,185張
產業
上市化學類股▼0.30%
265人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

和桐 (1714)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/10/28	0	0.00	0.1	8.55	8.52	-0.1	2,152	-0.01%
2024/10/25	7	8.55	0	0.00	8.55	7	2,179	0.32%
2024/10/24	0.1	8.62	0	0.00	8.58	0.1	2,225	0.00%
2024/10/22	2	8.54	0	0.00	8.54	2	2,261	0.09%
2024/10/21	2	8.55	0	0.00	8.56	2	2,312	0.09%
2024/10/17	2	8.57	0	0.00	8.57	2	2,466	0.08%
2024/10/15	6	8.52	0	0.00	8.52	6	2,543	0.24%
2024/10/09	50	8.62	4	8.72	8.61	46	2,680	1.72%
2024/09/30	3	9.04	3	9.07	9.00	0	2,897	0.00%
2024/09/23	0	0.00	0.2	9.02	8.91	-0.2	3,080	-0.01%
2024/09/20	0.2	8.98	0	0.00	9.02	0.2	3,084	0.01%
2024/09/18	0	8.89	0	0.00	8.83	0	3,057	0.00%
2024/09/10	0	0.00	1	8.60	8.53	-1	3,200	-0.03%
2024/09/05	0	0.00	3	8.69	8.56	-3	3,399	-0.09%
2024/09/04	2.7	8.62	0	0.00	8.53	2.7	3,623	0.07%
2024/08/26	1	9.01	11	8.97	8.98	-10	3,796	-0.26%
2024/08/23	1	8.91	0	0.00	8.94	1	3,812	0.03%
2024/08/22	11	9.01	3	9.02	9.00	8	3,853	0.21%
2024/08/20	1	8.86	1	8.87	8.85	0	3,841	0.00%
2024/08/14	0.1	9.28	0	0.00	9.22	0.1	3,914	0.00%
2024/08/13	2	9.18	0	0.00	9.22	2	3,973	0.05%
2024/08/12	0	0.00	0.9	9.23	9.19	-0.9	3,969	-0.02%
2024/08/09	1.9	9.29	0	0.00	9.19	1.9	4,004	0.05%
2024/08/08	2	9.28	1.1	9.35	9.23	0.9	4,013	0.02%
2024/08/07	1.1	9.80	0.8	9.77	9.79	0.3	4,006	0.01%
2024/08/06	0.8	9.52	0	0.00	9.58	0.8	4,158	0.02%
2024/08/05	2	9.50	0	0.00	9.44	2	4,443	0.05%
2024/08/02	0	0.00	0	10.40	10.15	0	4,337	0.00%
2024/07/31	0	0.00	1.1	10.30	10.25	-1.1	4,322	-0.03%
2024/07/30	0.8	10.15	0.5	10.24	10.35	0.3	4,364	0.01%
2024/07/29	0.8	10.30	0.1	10.30	10.20	0.7	4,362	0.02%
2024/07/26	0	0.00	13	10.12	10.25	-13	4,322	-0.30%
2024/07/23	0	0.00	10.5	10.25	10.20	-10.5	4,327	-0.24%
2024/07/22	0.7	10.15	2	10.15	10.20	-1.3	4,310	-0.03%
2024/07/16	0	0.00	2	10.05	10.10	-2	4,042	-0.05%
2024/07/11	5	10.10	0.4	10.15	10.05	4.6	3,958	0.12%
2024/07/10	0.4	10.25	0	0.00	10.30	0.4	3,866	0.01%
2024/07/05	0	0.00	0.2	10.55	10.55	-0.2	3,739	-0.01%
2024/07/04	0.2	10.40	5.1	10.39	10.35	-4.9	3,649	-0.13%
2024/07/03	0.1	10.15	2.9	10.31	10.40	-2.8	3,594	-0.08%
2024/07/01	0	0.00	7.1	10.01	10.05	-7.1	3,415	-0.21%
2024/06/28	0.1	9.91	45	9.96	9.96	-44.9	3,374	-1.33%
2024/06/27	0	0.00	173	9.86	9.90	-173	3,359	-5.15%	大賣/鉅額交易
2024/06/25	0	0.00	0	10.00	9.94	0	3,334	0.00%
2024/06/24	0	9.99	0.3	10.03	9.98	-0.3	3,333	-0.01%
2024/06/21	0	0.00	0	10.00	10.05	0	3,349	0.00%
2024/06/20	0.4	9.96	0.2	9.93	9.95	0.1	3,470	0.00%
2024/06/19	0.2	9.95	0.6	10.03	9.95	-0.3	3,447	-0.01%
2024/06/18	0	0.00	0.1	10.09	10.10	-0.1	3,418	0.00%
2024/06/17	0.4	9.98	5.3	10.00	10.00	-4.9	3,393	-0.15%
2024/06/14	0.6	9.97	0	0.00	9.99	0.6	3,407	0.02%
2024/06/13	1	9.92	0.5	10.00	9.94	0.5	3,397	0.02%
2024/06/12	0.5	10.00	1.4	9.98	10.10	-1	3,372	-0.03%
2024/06/11	5	10.14	0	10.05	10.15	5	3,261	0.15%
2024/06/07	0	9.82	0	0.00	9.77	0	3,037	0.00%
2024/06/06	0	0.00	3.2	9.68	9.63	-3.2	2,990	-0.11%
2024/06/05	0.2	9.80	0	0.00	9.76	0.2	2,946	0.01%
2024/06/04	0	0.00	0.5	9.82	9.77	-0.5	2,945	-0.02%
2024/06/03	0.5	9.90	7	9.83	9.82	-6.5	2,964	-0.22%
2024/05/31	2	9.92	68.7	9.94	9.89	-66.7	2,940	-2.27%
2024/05/30	1.2	9.84	0.6	9.83	9.86	0.6	2,889	0.02%
2024/05/29	0.6	9.84	21.8	9.85	9.85	-21.2	2,870	-0.74%
2024/05/28	9.8	9.80	0	9.88	9.82	9.8	2,841	0.35%
2024/05/27	38	9.55	1	9.57	9.59	37	2,784	1.33%
2024/05/23	72	9.62	0	9.68	9.67	72	2,806	2.57%
2024/05/22	0	9.72	1	9.76	9.73	-1	2,770	-0.04%
2024/05/21	0.4	9.71	6.7	9.72	9.69	-6.3	2,752	-0.23%
2024/05/20	8.6	9.86	4.5	9.90	9.92	4.1	2,683	0.15%
2024/05/17	23.9	9.93	1.3	9.93	9.94	22.6	2,640	0.86%
2024/05/16	8.6	9.84	3.5	9.82	9.83	5.1	2,563	0.20%
2024/05/15	3.5	9.79	0.2	9.82	9.80	3.4	2,523	0.13%
2024/05/14	102.2	9.68	4.7	9.73	9.68	97.4	2,468	3.95%	大買/
2024/05/13	68.7	9.86	4.9	9.86	9.87	63.8	2,360	2.70%
2024/05/10	0.9	9.73	6.1	9.68	9.65	-5.2	2,187	-0.24%
2024/05/09	26.1	9.42	31	9.74	9.55	-4.9	1,996	-0.25%
2024/05/03	0	0.00	10	9.12	9.09	-10	1,551	-0.64%
2024/05/02	10	9.04	0	0.00	9.03	10	1,492	0.67%
2024/04/12	0	0.00	0	8.82	8.78	0	1,468	0.00%
2024/04/02	0.2	8.77	0	0.00	8.75	0.2	1,453	0.01%
2024/03/28	0.1	8.83	0	0.00	8.76	0.1	1,450	0.00%
2024/03/26	11	8.72	0	0.00	8.70	11	1,434	0.77%
2024/03/25	1.3	8.87	2	8.85	8.72	-0.8	1,412	-0.05%
2024/03/22	0	9.06	0	0.00	9.07	0	1,277	0.00%
2024/03/20	1	9.06	0	0.00	9.04	1	1,282	0.08%
2024/03/18	0	0.00	3.1	9.08	9.10	-3.1	1,227	-0.25%
2024/03/15	0.1	9.09	1.2	9.08	9.07	-1.1	1,225	-0.09%
2024/03/14	1.2	9.03	0	0.00	9.05	1.2	1,213	0.10%
2024/03/07	0	0.00	0.1	9.13	9.01	-0.1	1,414	-0.01%
2024/03/06	0.1	9.11	0	0.00	9.12	0.1	1,438	0.01%
2024/03/01	10	9.06	0	0.00	9.05	10	1,502	0.67%
2024/02/27	0	0.00	0	9.22	9.07	0	1,551	0.00%
2024/02/26	0	9.10	0	0.00	9.15	0	1,556	0.00%
2024/02/22	0	0.00	0	9.04	9.01	0	1,534	0.00%
2024/02/15	0	0.00	30	8.81	8.84	-30	1,605	-1.87%
2024/02/05	15	8.85	0	0.00	8.83	15	1,614	0.93%
2024/02/02	20	8.91	0	0.00	8.89	20	1,620	1.23%
2024/01/25	0	0.00	0	9.02	8.93	0	1,704	0.00%
2024/01/24	0	8.97	0	0.00	8.96	0	1,700	0.00%
2024/01/18	0	0.00	77	8.97	8.95	-77	1,709	-4.51%
2024/01/16	5	9.06	5	9.00	8.99	0	1,678	0.00%
2024/01/15	0	0.00	0	9.21	9.13	0	1,647	0.00%
2024/01/12	0	9.21	0	0.00	9.18	0	1,635	0.00%
2024/01/09	2	9.06	0	0.00	9.03	2	1,606	0.12%
2023/12/25	2	9.09	12	9.11	9.07	-10	1,605	-0.62%
2023/12/21	0	0.00	13.1	9.22	9.20	-13.1	1,591	-0.82%
2023/12/20	0.1	9.21	30	9.22	9.23	-29.9	1,593	-1.88%
2023/12/19	0	0.00	0.3	9.19	9.15	-0.3	1,605	-0.02%
2023/12/18	0.3	9.26	0	9.28	9.22	0.3	1,604	0.02%
2023/12/15	0	9.17	1	9.23	9.24	-1	1,595	-0.06%
2023/12/14	0	9.15	0	0.00	9.18	0	1,591	0.00%
2023/12/13	0	0.00	0	9.15	9.11	0	1,589	0.00%
2023/12/12	11	9.08	5	9.08	9.09	6	1,586	0.38%
2023/12/08	5	9.14	0	0.00	9.12	5	1,553	0.32%
2023/12/07	25	9.26	0.1	9.36	9.17	24.9	1,520	1.64%
2023/12/06	10.1	9.31	0.4	9.36	9.34	9.8	1,457	0.67%
2023/12/05	20.4	9.35	16.1	9.34	9.33	4.2	1,434	0.29%
2023/12/04	25.1	9.43	2	9.44	9.43	23.1	1,391	1.66%
2023/12/01	0	9.25	0.1	9.27	9.27	-0.1	1,310	0.00%
2023/11/30	10.1	9.19	6.2	9.18	9.19	3.9	1,254	0.31%
2023/11/29	1.2	9.20	0.3	9.20	9.20	1	1,232	0.08%
2023/11/28	20.2	9.16	1.1	9.16	9.15	19.2	1,200	1.60%
2023/11/27	1.1	9.11	2	9.10	9.10	-1	1,178	-0.08%
2023/11/24	0	9.02	3.5	9.00	9.00	-3.4	1,127	-0.30%
2023/11/22	1	9.00	0	9.03	9.00	0.9	1,097	0.09%
2023/11/21	0	9.00	0	0.00	9.00	0	1,074	0.00%
2023/11/16	0	0.00	0.4	8.94	8.94	-0.4	1,027	-0.04%
2023/11/15	0.4	8.80	0	0.00	8.82	0.4	981	0.04%
2023/11/14	0	0.00	0.1	8.77	8.71	-0.1	953	-0.01%
2023/11/13	0.1	8.71	0	0.00	8.74	0.1	940	0.01%
2023/11/10	0	0.00	1	8.66	8.68	-1	931	-0.11%
2023/11/09	0	8.59	19	8.57	8.66	-19	919	-2.06%
2023/11/02	19	8.44	0	0.00	8.46	19	914	2.08%
2023/10/31	0	0.00	33	8.41	8.40	-33	935	-3.53%
2023/10/30	0	0.00	0.1	8.50	8.46	-0.1	962	-0.01%
2023/10/27	0	0.00	0.6	8.47	8.46	-0.6	972	-0.07%
2023/10/26	0.7	8.46	0	0.00	8.42	0.7	986	0.07%
2023/10/16	0	0.00	0	8.37	8.41	0	1,109	0.00%
2023/10/13	0	8.36	0	0.00	8.37	0	1,110	0.00%
2023/10/12	10	8.34	0	0.00	8.33	10	1,114	0.90%
2023/10/06	0	0.00	0.1	8.28	8.27	-0.1	1,139	0.00%
2023/09/27	0	0.00	0	8.36	8.35	0	1,190	0.00%
2023/09/25	5	8.38	0	0.00	8.39	5	1,217	0.41%
2023/09/21	18	8.45	0	0.00	8.42	18	1,206	1.49%
2023/09/20	0	0.00	0	8.56	8.51	0	1,204	0.00%
2023/09/19	0	8.55	32	8.58	8.56	-32	1,224	-2.61%
2023/09/11	2	8.42	0	0.00	8.38	2	1,359	0.15%
2023/09/08	4	8.44	0	0.00	8.40	4	1,375	0.29%
2023/09/07	0	0.00	10	8.54	8.47	-10	1,400	-0.71%
2023/09/04	5	8.57	0	0.00	8.57	5	1,485	0.34%
2023/08/28	0	0.00	0.3	8.48	8.43	-0.3	2,003	-0.01%
2023/08/25	11.3	8.44	0	0.00	8.44	11.3	2,037	0.55%
2023/08/24	0	0.00	0	8.47	8.41	0	2,040	0.00%
2023/08/23	0	8.43	0	0.00	8.42	0	2,063	0.00%
2023/08/22	0	0.00	0	8.50	8.42	0	2,073	0.00%
2023/08/21	0	8.48	0	0.00	8.48	0	2,081	0.00%
2023/08/18	1	8.43	0	0.00	8.42	1	2,101	0.05%
2023/08/17	18	8.40	0	0.00	8.42	18	2,110	0.85%
2023/08/16	7	8.48	0.7	8.47	8.46	6.3	2,109	0.30%
2023/08/14	0	0.00	48	8.63	8.63	-48	2,115	-2.27%
2023/08/11	30	8.61	0	0.00	8.64	30	2,122	1.41%
2023/08/10	33	8.61	12	8.55	8.59	21	2,113	0.99%
2023/08/08	12	8.57	0	0.00	8.58	12	2,091	0.57%
2023/08/01	0	8.55	0	0.00	8.55	0	2,133	0.00%
2023/07/31	0	0.00	6	8.51	8.51	-6	2,151	-0.28%
2023/07/28	0	0.00	0	8.55	8.50	0	2,143	0.00%
2023/07/27	1	8.50	12	8.53	8.54	-11	2,160	-0.51%
2023/07/26	0	0.00	0	8.41	8.40	0	2,156	0.00%
2023/07/25	22	8.35	0	0.00	8.36	22	2,166	1.02%
2023/07/24	20	8.43	0	0.00	8.35	20	2,225	0.90%
2023/07/21	2.3	8.50	1	8.56	8.50	1.3	2,248	0.06%
2023/07/20	4	8.60	0	0.00	8.56	4	2,382	0.17%
2023/07/17	0	0.00	0	8.62	8.64	0	2,405	0.00%
2023/07/14	0	0.00	0.2	8.78	8.61	-0.2	2,418	-0.01%
2023/07/10	0	8.73	0	0.00	8.74	0	2,476	0.00%
2023/07/05	0.3	8.97	0	0.00	8.90	0.3	2,491	0.01%
2023/06/27	1	8.90	1	8.87	8.86	0	2,480	0.00%
2023/06/20	2	8.92	0	0.00	8.92	2	2,446	0.08%
2023/06/15	5	8.93	6	8.89	8.84	-1	2,387	-0.04%
2023/06/14	2	8.97	0	0.00	8.98	2	2,352	0.09%
2023/06/13	55	9.02	0	9.25	8.95	55	2,373	2.32%
2023/06/09	3	9.23	0	0.00	9.19	3	2,266	0.13%
2023/06/07	8	9.29	0	0.00	9.26	8	2,268	0.35%
2023/06/06	0	0.00	0.1	9.33	9.28	-0.1	2,265	0.00%
2023/06/05	10.1	9.38	0.2	9.30	9.35	9.9	2,233	0.44%
2023/06/02	1.2	9.20	0	0.00	9.20	1.2	1,795	0.07%
2023/05/30	2	9.19	0.1	9.23	9.17	1.9	1,810	0.11%
2023/05/29	0.1	9.24	0	0.00	9.22	0.1	1,816	0.00%
2023/05/26	2	9.24	0.6	9.26	9.22	1.4	1,791	0.08%
2023/05/25	0.6	9.30	201.6	9.26	9.27	-201.1	1,799	-11.17%	大賣/鉅額交易
2023/05/24	1.8	9.31	0.6	9.28	9.33	1.3	1,789	0.07%
2023/05/23	0.4	9.28	0.2	9.27	9.28	0.1	1,773	0.01%
2023/05/22	0	0.00	0.4	9.24	9.24	-0.4	1,775	-0.02%
2023/05/19	0.6	9.24	0.2	9.22	9.22	0.4	1,779	0.02%
2023/05/18	0	0.00	0.9	9.26	9.25	-0.9	1,788	-0.05%
2023/05/17	1.2	9.29	0	0.00	9.29	1.2	1,769	0.07%
2023/05/16	0.4	9.20	0.1	9.20	9.22	0.3	1,736	0.02%
2023/05/15	0.6	9.09	0.9	9.07	9.12	-0.3	1,727	-0.02%
2023/05/09	0	0.00	3.6	9.23	9.13	-3.6	1,684	-0.21%
2023/05/08	0	9.38	0.5	9.40	9.39	-0.5	1,640	-0.03%
2023/05/05	0	9.42	0	9.42	9.42	0	1,627	0.00%
2023/05/04	0	0.00	1.4	9.42	9.42	-1.4	1,608	-0.09%
2023/05/03	0.1	9.39	5.5	9.42	9.42	-5.5	1,604	-0.34%
2023/05/02	1.1	9.32	2.3	9.34	9.35	-1.2	1,574	-0.08%
2023/04/28	4.2	9.35	0	9.38	9.31	4.2	1,559	0.27%
2023/04/27	10	9.39	5.5	9.37	9.30	4.5	1,537	0.29%
2023/04/26	0.4	9.13	1.2	9.13	9.31	-0.7	1,469	-0.05%
2023/04/25	5.2	9.42	9.1	9.34	9.30	-3.9	1,417	-0.28%
2023/04/24	5	9.22	0	0.00	9.22	5	1,250	0.40%
2023/04/21	0.3	9.07	0	0.00	9.06	0.3	1,226	0.02%
2023/04/20	0	0.00	205	9.14	9.13	-205	1,208	-16.97%	大賣/鉅額交易
2023/04/19	5	9.34	0.5	9.35	9.29	4.5	1,196	0.37%
2023/04/18	0.5	9.28	0.9	9.27	9.31	-0.4	1,176	-0.03%
2023/04/17	5.9	9.27	0.8	9.28	9.26	5.1	1,149	0.44%
2023/04/14	5.4	9.23	0.1	9.22	9.22	5.3	1,139	0.47%
2023/04/13	0.5	9.20	0.1	9.21	9.22	0.4	1,141	0.03%
2023/04/12	10.1	9.16	0	0.00	9.17	10.1	1,120	0.90%
2023/04/11	0	0.00	0	9.14	9.15	0	1,109	0.00%
2023/04/10	0	0.00	0.2	9.12	9.11	-0.2	1,101	-0.01%
2023/04/07	0.1	9.10	0.8	9.06	9.09	-0.6	1,095	-0.06%
2023/04/06	0.7	9.04	0.1	9.00	9.08	0.6	1,213	0.05%
2023/03/31	0.1	8.94	0	0.00	8.97	0.1	1,201	0.01%
2023/03/28	0	0.00	0	8.93	8.90	0	1,200	0.00%
2023/03/27	0	8.92	0	0.00	8.92	0	1,208	0.00%
2023/03/21	0	0.00	0	8.83	8.90	0	1,256	0.00%
2023/03/20	0	8.71	0	0.00	8.76	0	1,252	0.00%
2023/03/14	0	0.00	0.8	8.98	8.92	-0.8	1,220	-0.06%
2023/03/13	0.8	8.97	0	0.00	8.98	0.8	1,221	0.06%
2023/03/09	0	0.00	23.1	9.22	9.17	-23.1	1,224	-1.88%
2023/03/08	0.1	9.16	0	9.17	9.22	0	1,248	0.00%
2023/03/07	0	9.16	0	0.00	9.16	0	1,269	0.00%
2023/03/06	0	0.00	0	9.18	9.12	0	1,262	0.00%
2023/03/03	0	9.10	20	9.09	9.12	-20	1,254	-1.60%
2023/03/02	0	0.00	55	9.04	9.01	-55	1,222	-4.50%
2023/03/01	0	0.00	9	8.91	8.89	-9	1,221	-0.74%
2023/02/23	37	8.93	0	8.95	8.90	37	1,204	3.07%
2023/02/17	0	0.00	0	8.82	8.85	0	1,205	0.00%
2023/02/16	0	8.78	0	0.00	8.81	0	1,216	0.00%
2023/02/13	0	0.00	1	8.69	8.65	-1	1,221	-0.08%
2023/02/09	0	0.00	1	8.75	8.75	-1	1,234	-0.08%
2023/02/08	15	8.77	0	0.00	8.77	15	1,235	1.21%
2023/02/03	0	0.00	0	8.82	8.74	0	1,249	0.00%
2023/02/02	0	8.76	0	0.00	8.78	0	1,248	0.00%
2023/02/01	1	8.71	0.1	8.72	8.73	0.9	1,252	0.07%
2023/01/31	0.1	8.60	0	0.00	8.67	0.1	1,259	0.01%
2023/01/17	0	0.00	0.1	8.69	8.55	-0.1	1,276	0.00%
2023/01/16	1.1	8.55	5	8.55	8.55	-4	1,297	-0.30%
2023/01/05	0	0.00	0	8.71	8.66	0	1,577	0.00%
2023/01/04	0	8.66	0	0.00	8.66	0	1,584	0.00%
2023/01/03	0	0.00	0.1	8.74	8.70	-0.1	1,626	-0.01%
2022/12/30	0.1	8.68	0	0.00	8.75	0.1	1,627	0.01%
2022/12/27	0	0.00	0.8	8.83	8.82	-0.8	2,398	-0.03%
2022/12/26	0.8	8.85	10	9.03	8.84	-9.2	2,405	-0.38%
2022/12/23	0	0.00	0	8.68	8.73	0	2,289	0.00%
2022/12/22	3	8.70	0	8.72	8.71	3	2,317	0.13%
2022/12/21	1	8.74	0.3	8.66	8.62	0.7	2,340	0.03%
2022/12/20	0.3	8.77	0	8.80	8.62	0.3	2,343	0.01%
2022/12/19	0	8.70	0	8.68	8.71	0	2,358	0.00%
2022/12/16	0	0.00	0	8.77	8.58	0	2,338	0.00%
2022/12/15	0	8.77	0	0.00	8.75	0	2,327	0.00%
2022/12/14	0	0.00	3.6	8.75	8.73	-3.6	2,322	-0.15%
2022/12/13	5.6	8.76	2	8.75	8.73	3.5	2,315	0.15%
2022/12/08	0	0.00	0	8.55	8.53	0	2,274	0.00%
2022/12/07	0	8.60	0	8.60	8.62	0	2,280	0.00%
2022/12/06	0	0.00	0	8.66	8.56	0	2,271	0.00%
2022/12/05	0	0.00	0	8.76	8.75	0	2,292	0.00%
2022/12/02	0	8.79	0.2	8.78	8.74	-0.1	2,299	-0.01%
2022/12/01	0.2	8.79	0	8.80	8.78	0.1	2,296	0.00%
2022/11/30	0	8.73	0	0.00	8.73	0	2,273	0.00%
2022/11/29	0	0.00	0	8.60	8.59	0	2,235	0.00%
2022/11/25	0	0.00	0.2	8.46	8.46	-0.2	2,205	-0.01%
2022/11/24	2	8.43	0	0.00	8.42	2	2,192	0.09%
2022/11/17	0	0.00	0	8.29	8.28	0	2,261	0.00%
2022/11/16	0	8.30	0	0.00	8.23	0	2,263	0.00%
2022/11/14	0	0.00	0	8.43	8.41	0	2,233	0.00%
2022/11/11	0	8.30	0	0.00	8.28	0	2,211	0.00%
2022/10/31	2	8.04	0	0.00	8.03	2	2,279	0.09%
2022/10/20	2	8.00	0	0.00	7.95	2	2,262	0.09%
2022/10/18	0	0.00	0.3	8.31	8.33	-0.3	2,114	-0.01%
2022/10/17	0.3	8.30	0	0.00	8.24	0.3	2,110	0.01%
2022/10/13	66	8.56	0	0.00	8.41	66	2,067	3.19%
2022/10/07	0	0.00	22	9.00	8.95	-22	2,002	-1.10%
2022/10/06	0	0.00	1.2	9.04	9.01	-1.2	1,993	-0.06%
2022/10/05	0.2	9.06	0.1	9.07	9.08	0.1	1,982	0.01%
2022/10/04	24.1	9.17	57	9.12	9.18	-32.9	1,931	-1.71%
2022/10/03	0	0.00	0	8.89	8.73	0	1,215	0.00%
2022/09/29	0	0.00	30	8.94	8.79	-30	1,205	-2.49%
2022/09/28	27	8.53	0	0.00	8.49	27	1,192	2.27%
2022/09/27	2	8.70	0	0.00	8.74	2	1,185	0.17%
2022/09/26	51	8.74	0	8.99	8.71	51	1,189	4.29%
2022/09/23	0	9.10	0	0.00	9.05	0	1,197	0.00%
2022/09/14	0	0.00	1.2	9.26	9.25	-1.2	1,298	-0.09%
2022/09/13	0	0.00	4.9	9.49	9.43	-4.9	1,293	-0.38%
2022/09/12	2.2	9.44	0.2	9.43	9.46	2	1,313	0.15%
2022/09/08	0	9.28	0	0.00	9.29	0	1,292	0.00%
2022/09/07	2	9.04	0	0.00	9.06	2	1,286	0.16%
2022/09/06	0	0.00	0	9.20	9.17	0	1,290	0.00%
2022/09/05	0	0.00	0	9.32	9.29	0	1,291	0.00%
2022/09/02	0.2	9.33	0	0.00	9.30	0.2	1,302	0.02%
2022/08/29	0	0.00	0	9.40	9.29	0	1,303	0.00%
2022/08/26	1	9.48	0	0.00	9.48	1	1,307	0.08%
2022/08/25	0	0.00	0.2	9.56	9.48	-0.2	1,306	-0.02%
2022/08/24	0.2	9.55	0	0.00	9.48	0.2	1,309	0.02%
2022/08/22	0	9.36	0	0.00	9.31	0	1,275	0.00%
2022/08/16	2	9.28	0	0.00	9.27	2	1,296	0.15%
2022/08/15	0	0.00	0.1	9.33	9.29	-0.1	1,301	0.00%
2022/08/12	0	0.00	0	9.34	9.38	0	1,284	0.00%
2022/08/11	0.1	9.35	0.2	9.35	9.33	-0.2	1,284	-0.01%
2022/08/10	2.2	9.29	0	0.00	9.38	2.2	1,264	0.18%
2022/08/05	0.7	8.94	0	0.00	8.90	0.7	1,268	0.05%
2022/08/03	0	0.00	2	9.32	9.32	-2	1,330	-0.15%
2022/07/22	0	0.00	0.1	9.30	9.30	-0.1	1,439	0.00%
2022/07/19	0	0.00	40.4	9.12	9.20	-40.4	1,616	-2.50%
2022/07/18	0.4	9.02	20	9.07	9.07	-19.6	1,695	-1.15%
2022/07/15	0	0.00	1.3	8.90	8.92	-1.3	1,716	-0.08%
2022/07/14	1.1	8.85	0.7	8.81	8.85	0.3	1,729	0.02%
2022/07/13	1	8.73	0	0.00	8.82	1	1,745	0.06%
2022/07/12	61	8.77	0	0.00	8.62	61	1,768	3.45%
2022/07/11	0	0.00	0	8.98	8.97	0	1,751	0.00%
2022/07/08	0	8.96	0	0.00	8.93	0	1,768	0.00%
2022/07/07	1	8.92	0	0.00	8.96	1	1,775	0.06%
2022/07/06	0	0.00	0	9.06	8.93	0	1,782	0.00%
2022/07/05	0	9.05	12.1	9.07	9.11	-12.1	1,828	-0.66%
2022/07/04	0.1	8.88	3	8.95	8.86	-2.9	1,837	-0.16%
2022/07/01	15	8.83	0	0.00	8.86	15	1,874	0.80%
2022/06/30	0	0.00	0.3	9.25	9.12	-0.3	1,897	-0.02%
2022/06/29	0.3	9.23	0	0.00	9.27	0.3	1,889	0.02%
2022/06/28	1	9.31	0.3	9.31	9.27	0.7	1,892	0.04%
2022/06/27	0.3	9.32	1.4	9.33	9.34	-1.1	1,915	-0.06%
2022/06/24	0.4	9.25	0	0.00	9.17	0.4	1,943	0.02%
2022/06/22	1	9.41	0	9.35	9.22	1	1,964	0.05%
2022/06/21	0	9.31	0	0.00	9.49	0	1,970	0.00%
2022/06/20	1	9.36	0	0.00	9.27	1	1,989	0.05%
2022/06/08	0	0.00	0.9	9.97	9.92	-0.9	2,296	-0.04%
2022/06/07	1.9	9.93	0	0.00	9.93	1.9	3,197	0.06%
2022/06/06	0	0.00	0	10.00	9.98	0	3,229	0.00%
2022/06/02	0	9.93	0.2	9.99	9.95	-0.2	3,291	-0.01%
2022/06/01	0	0.00	1	10.00	9.98	-1	3,351	-0.03%
2022/05/31	0.2	9.91	0	9.98	9.93	0.2	3,362	0.00%
2022/05/30	2.1	9.90	0.3	9.92	9.93	1.8	3,363	0.05%
2022/05/27	0.3	9.74	0	9.90	9.76	0.3	3,354	0.01%
2022/05/26	0	9.76	3	9.77	9.70	-3	3,359	-0.09%
2022/05/24	5	9.62	0	0.00	9.62	5	3,441	0.15%
2022/05/19	2	9.65	0	0.00	9.67	2	3,501	0.06%
2022/05/18	0	0.00	0.4	9.84	9.80	-0.4	3,505	-0.01%
2022/05/17	0	0.00	0.1	9.79	9.76	-0.1	3,517	0.00%
2022/05/16	2.5	9.76	5.2	9.63	9.74	-2.7	3,522	-0.08%
2022/05/13	0.2	9.50	0	0.00	9.51	0.2	3,529	0.00%
2022/05/05	0	0.00	4	10.15	10.15	-4	3,507	-0.11%
2022/05/04	0	0.00	10	10.10	10.10	-10	3,543	-0.28%
2022/04/28	0	0.00	3	10.10	10.15	-3	3,685	-0.08%
2022/04/27	3	10.10	0	0.00	10.10	3	3,709	0.08%
2022/04/26	3	10.53	2	10.50	10.45	1	3,625	0.03%
2022/04/25	0	0.00	5.1	10.50	10.40	-5.1	3,621	-0.14%
2022/04/22	10	10.72	0	10.75	10.70	10	3,593	0.28%
2022/04/21	0.1	10.50	0	0.00	10.60	0.1	3,588	0.00%
2022/04/20	0	0.00	10	10.50	10.50	-10	3,754	-0.27%
2022/04/14	1	10.45	0	0.00	10.45	1	4,185	0.02%
2022/04/13	1	10.45	10.3	10.45	10.45	-9.3	4,248	-0.22%
2022/04/12	2	10.50	3.3	10.50	10.50	-1.3	4,297	-0.03%
2022/04/11	3.5	10.63	3	10.62	10.50	0.5	4,376	0.01%
2022/04/08	2.5	10.49	0	0.00	10.50	2.5	4,418	0.06%
2022/04/07	0	0.00	0	10.55	10.40	0	4,426	0.00%
2022/04/06	15	10.67	21	10.62	10.70	-6	4,459	-0.13%
2022/04/01	1	10.35	3	10.47	10.50	-2	4,430	-0.04%
2022/03/31	2	10.43	0	0.00	10.45	2	4,440	0.05%
2022/03/30	0	0.00	0	10.50	10.50	0	4,444	0.00%
2022/03/29	4	10.54	1	10.60	10.50	3	4,444	0.07%
2022/03/28	11	10.50	5	10.57	10.45	6	4,424	0.14%
2022/03/25	3	10.42	0	0.00	10.40	3	4,395	0.07%
2022/03/24	2	10.48	0.3	10.55	10.45	1.8	4,418	0.04%
2022/03/23	0.3	10.55	0	0.00	10.55	0.3	4,434	0.01%
2022/03/22	10	10.65	0	10.53	10.55	10	4,447	0.22%
2022/03/21	0	10.45	0	0.00	10.50	0	4,419	0.00%
2022/03/17	0	0.00	2	10.25	10.30	-2	4,416	-0.05%
2022/03/15	0	0.00	1	10.25	10.25	-1	4,390	-0.02%
2022/03/11	0	0.00	7	10.36	10.35	-7	4,424	-0.16%
2022/03/10	180	10.62	166	10.67	10.55	14	4,414	0.32%	大買/大賣/
2022/03/09	0	0.00	5	10.07	10.10	-5	3,681	-0.14%
2022/03/08	6	9.98	3	10.15	10.00	3	3,828	0.08%
2022/03/07	1	10.20	1	10.20	10.10	0	3,797	0.00%
2022/03/04	2	10.53	0	0.00	10.50	2	3,776	0.05%
2022/03/02	0	10.74	0	0.00	10.60	0	4,069	0.00%
2022/03/01	1	10.65	0	0.00	10.70	1	4,170	0.02%
2022/02/24	0	10.70	0	0.00	10.55	0	4,724	0.00%
2022/02/23	1	10.70	0	0.00	10.80	1	4,727	0.02%
2022/02/22	0	0.00	10	10.65	10.75	-10	4,824	-0.21%
2022/02/21	0	0.00	0	10.95	10.90	0	5,021	0.00%
2022/02/18	0	10.90	1	10.80	10.95	-1	5,048	-0.02%
2022/02/17	5	10.88	0.5	10.95	10.80	4.5	5,107	0.09%
2022/02/14	0	0.00	0.8	10.79	10.70	-0.8	5,191	-0.02%
2022/02/11	0.8	11.05	0	0.00	10.95	0.8	5,309	0.02%
2022/02/08	0	0.00	0	11.00	11.05	0	5,423	0.00%
2022/01/25	0	0.00	1.4	10.73	10.70	-1.4	5,496	-0.03%
2022/01/24	0	0.00	2.1	10.92	10.90	-2.1	5,475	-0.04%
2022/01/21	0	0.00	2.9	11.22	11.10	-2.9	5,463	-0.05%
2022/01/20	0.6	11.41	0	0.00	11.45	0.6	5,432	0.01%
2022/01/19	1.1	11.30	0	0.00	11.30	1.1	5,432	0.02%
2022/01/18	0	11.25	0.9	11.40	11.25	-0.9	5,460	-0.02%
2022/01/17	2.2	11.27	1	11.40	11.40	1.2	5,470	0.02%
2022/01/14	0	11.30	1.5	11.29	11.25	-1.4	5,515	-0.03%
2022/01/13	0	11.75	1.3	11.69	11.50	-1.3	5,559	-0.02%
2022/01/12	3.1	11.61	0	11.65	11.70	3	5,423	0.06%
2022/01/11	3	11.39	0	0.00	11.45	3	5,390	0.06%
2022/01/07	0	11.50	10.1	11.50	11.45	-10.1	5,539	-0.18%
2022/01/06	0.1	11.40	0	0.00	11.35	0.1	6,021	0.00%
2022/01/05	2	11.45	0	0.00	11.35	2	5,972	0.03%
2022/01/04	0	11.45	0	11.38	11.45	0	5,932	0.00%
2022/01/03	10	11.35	1	11.25	11.25	9	5,870	0.15%
2021/12/29	0	0.00	1.4	11.26	11.20	-1.4	5,868	-0.02%
2021/12/28	0	10.90	0.2	11.00	10.95	-0.2	5,852	0.00%
2021/12/27	0.5	10.90	1	10.95	10.95	-0.5	5,865	-0.01%
2021/12/24	1	10.85	0	0.00	10.85	1	5,902	0.02%
2021/12/23	1	10.85	0	0.00	10.90	1	6,026	0.02%
2021/12/22	0	0.00	0.4	10.90	10.85	-0.4	6,073	-0.01%
2021/12/20	0.4	10.70	0	0.00	10.75	0.4	6,151	0.01%
2021/12/15	0	0.00	1	10.90	10.90	-1	6,194	-0.02%
2021/12/14	4	10.86	1	10.90	10.85	3	6,218	0.05%
2021/12/09	0	0.00	0.4	11.25	11.25	-0.4	6,653	-0.01%
2021/12/08	0	0.00	1.7	11.39	11.30	-1.7	6,640	-0.03%
2021/12/07	0.8	11.45	0.2	11.45	11.45	0.6	6,618	0.01%
2021/12/06	0.5	11.38	1.7	11.41	11.35	-1.2	6,631	-0.02%
2021/12/03	2.8	11.63	0.8	11.72	11.60	2	6,645	0.03%
2021/12/02	5.6	11.44	2	11.60	11.60	3.6	6,536	0.06%
2021/12/01	8	11.30	0.1	11.30	11.25	8	6,408	0.12%
2021/11/30	0	11.20	0	0.00	11.20	0	6,398	0.00%
2021/11/29	0.2	11.05	8	10.90	11.05	-7.8	6,414	-0.12%
2021/11/26	3	11.35	0	0.00	11.00	3	6,396	0.05%
2021/11/25	200	11.50	0	0.00	11.60	200	6,178	3.24%	大買/鉅額交易
2021/11/24	2	11.45	38.1	11.50	11.50	-36.1	6,242	-0.58%
2021/11/23	9	11.58	11.1	11.51	11.55	-2.1	6,234	-0.03%
2021/11/22	0	0.00	1	11.15	11.20	-1	5,876	-0.02%
2021/11/19	0.3	10.95	0	0.00	11.00	0.3	5,881	0.01%
2021/11/18	0.6	10.95	0	0.00	11.25	0.6	5,827	0.01%
2021/11/17	0	0.00	0.9	10.85	10.90	-0.9	5,621	-0.02%
2021/11/16	0	0.00	2	10.85	10.85	-2	5,634	-0.04%
2021/11/15	2	10.90	2	10.85	10.90	0	5,620	0.00%
2021/11/12	0	0.00	2	10.80	10.80	-2	5,664	-0.04%
2021/11/11	0.1	10.70	0	10.75	10.75	0.1	5,688	0.00%
2021/11/09	0.5	10.60	7	10.62	10.70	-6.5	5,741	-0.11%
2021/11/08	0	0.00	21	10.55	10.55	-21	5,748	-0.37%
2021/11/05	14	10.55	4	10.58	10.50	10	5,786	0.17%
2021/11/04	0	0.00	3	10.45	10.45	-3	5,776	-0.05%
2021/11/03	1	10.45	0	10.30	10.45	1	5,769	0.02%
2021/11/02	0	0.00	2	10.25	10.30	-2	5,776	-0.03%
2021/10/26	1	10.55	0	0.00	10.50	1	5,817	0.02%
2021/10/25	1	10.75	0	10.82	10.75	1	5,834	0.02%
2021/10/22	0	0.00	0.1	10.80	10.75	-0.1	5,914	0.00%
2021/10/21	0	0.00	1	11.10	11.10	-1	5,907	-0.02%
2021/10/20	0	10.80	1	10.85	10.75	-1	5,850	-0.02%
2021/10/19	0	10.90	0	0.00	10.95	0	5,877	0.00%
2021/10/18	200	10.90	3.3	10.68	10.90	196.7	5,812	3.38%	大買/鉅額交易
2021/10/15	10	10.48	0	0.00	10.40	10	5,680	0.18%
2021/10/14	9.1	10.52	36	10.70	10.50	-26.9	5,928	-0.45%
2021/10/13	1	10.30	0	0.00	10.30	1	5,353	0.02%
2021/10/06	0	0.00	1	10.35	10.25	-1	5,618	-0.02%
2021/10/04	0	0.00	20	10.30	10.10	-20	6,980	-0.29%
2021/10/01	2	10.40	0	10.45	10.30	2	7,280	0.03%
2021/09/30	38	10.57	5	10.64	10.65	33	7,409	0.45%
2021/09/27	0	0.00	2	10.45	10.45	-2	8,480	-0.02%
2021/09/22	1	10.15	0	0.00	10.10	1	9,135	0.01%
2021/09/16	0.1	10.50	0	0.00	10.50	0.1	9,520	0.00%
2021/09/15	0	0.00	1	10.75	10.50	-1	9,545	-0.01%
2021/09/14	51	10.80	60.3	10.79	10.70	-9.3	9,661	-0.10%
2021/09/13	8	10.15	0	0.00	10.20	8	9,624	0.08%
2021/09/09	1.2	10.06	1	10.15	10.15	0.2	9,881	0.00%
2021/09/08	2	10.35	1	10.05	10.05	1	9,941	0.01%
2021/09/07	1.1	10.35	0	0.00	10.35	1.1	9,983	0.01%
2021/09/06	0.1	10.15	0	0.00	10.05	0.1	10,070	0.00%
2021/09/01	2.1	10.46	0	0.00	10.40	2.1	11,446	0.02%
2021/08/30	0	0.00	10	10.55	10.55	-10	14,371	-0.07%
2021/08/27	1	11.30	0	0.00	11.35	1	14,576	0.01%
2021/08/26	1	11.40	0	0.00	11.30	1	14,976	0.01%
2021/08/20	0	0.00	10	10.80	10.85	-10	15,971	-0.06%
2021/08/19	3	10.92	0	0.00	10.90	3	16,249	0.02%
2021/08/17	4	11.00	0	0.00	10.90	4	16,449	0.02%
2021/08/13	0	0.00	3	11.40	11.35	-3	16,818	-0.02%
2021/08/11	1	11.10	0	0.00	11.10	1	17,588	0.01%
2021/08/03	1	11.35	0	0.00	11.35	1	22,568	0.00%
2021/07/30	0	0.00	1	11.30	11.25	-1	22,877	0.00%
2021/07/29	0	0.00	1	11.40	11.35	-1	23,094	0.00%
2021/07/28	1	11.05	0	0.00	11.20	1	23,463	0.00%
2021/07/22	1	11.25	0	0.00	11.25	1	26,719	0.00%
2021/07/21	0	0.00	0	11.50	11.35	0	26,876	0.00%
2021/07/20	0.1	11.50	0	0.00	11.30	0.1	26,957	0.00%
2021/07/19	0	0.00	2	11.80	11.80	-2	26,807	-0.01%
2021/07/16	1	11.85	0	0.00	11.85	1	27,285	0.00%
2021/07/15	4	11.80	0	0.00	11.85	4	27,590	0.01%
2021/07/14	2	11.45	0	0.00	11.70	2	27,768	0.01%
2021/07/13	7.1	11.75	0	0.00	11.60	7.1	28,325	0.02%
2021/07/12	104	12.10	5	12.04	11.90	99	28,420	0.35%	大買/
2021/07/09	69.1	12.69	54	12.75	12.20	15.1	28,482	0.05%
2021/07/08	32	12.73	29	12.70	12.70	3	27,474	0.01%
2021/07/07	1	12.50	11	12.50	12.45	-10	27,476	-0.04%
2021/07/05	0	0.00	14	12.31	12.50	-14	28,268	-0.05%
2021/07/02	40	12.75	38	12.40	12.20	2	28,103	0.01%
2021/07/01	30	12.40	21	12.45	12.40	9	27,425	0.03%
2021/06/29	11	12.05	24	12.04	11.95	-13	27,011	-0.05%
2021/06/28	1	12.20	41.1	12.18	12.30	-40.1	26,984	-0.15%
2021/06/25	4	11.89	3	11.93	11.90	1	26,918	0.00%
2021/06/24	0	0.00	2	11.75	11.85	-2	26,833	-0.01%
2021/06/23	23	11.98	1	11.80	11.75	22	26,841	0.08%
2021/06/22	8	11.83	7	11.96	11.90	1	26,620	0.00%
2021/06/21	101	11.40	0	0.00	11.40	101	26,406	0.38%	大買/鉅額交易
2021/06/18	2.2	11.75	3	11.95	11.70	-0.8	26,309	0.00%
2021/06/17	0.1	11.70	20	11.75	11.80	-19.9	26,247	-0.08%
2021/06/16	1	11.75	0	0.00	11.60	1	26,187	0.00%
2021/06/15	4	11.55	2	11.63	11.65	2	26,087	0.01%
2021/06/11	29	11.67	0	0.00	11.55	29	25,992	0.11%
2021/06/09	13	12.05	26	12.00	11.80	-13	25,423	-0.05%
2021/06/08	81.1	12.38	37.1	12.42	12.15	44	24,659	0.18%
2021/06/07	35.1	12.91	89.4	13.15	13.50	-54.3	23,308	-0.23%
2021/06/04	3.1	12.45	13	12.50	12.30	-9.9	21,726	-0.05%
2021/06/03	46	12.32	39	12.24	12.20	7	21,408	0.03%
2021/06/02	22	11.94	41	11.97	11.95	-19	21,012	-0.09%
2021/06/01	0	0.00	23	11.52	11.55	-23	20,464	-0.11%
2021/05/31	2	11.20	10	11.20	11.25	-8	20,186	-0.04%
2021/05/28	4	11.15	21	11.14	11.20	-17	20,110	-0.08%
2021/05/27	5	11.35	0	0.00	11.20	5	19,970	0.03%
2021/05/26	19	11.13	10	11.10	11.25	9	19,668	0.05%
2021/05/25	1	11.00	5	11.20	11.00	-4	19,559	-0.02%
2021/05/24	20	11.40	30	11.20	11.15	-10	19,393	-0.05%
2021/05/21	34	11.23	7	11.13	11.00	27	19,150	0.14%
2021/05/20	5.1	11.41	85	11.51	10.95	-79.9	18,906	-0.42%
2021/05/19	43	11.58	81	11.49	11.35	-38	18,463	-0.21%
2021/05/18	101	11.67	9	11.33	11.65	92	18,015	0.51%	大買/
2021/05/17	107	12.04	52	11.95	12.20	55	16,955	0.32%	大買/
2021/05/14	39	11.30	35	11.39	11.10	4	15,378	0.03%
2021/05/13	8	10.83	32	10.95	11.20	-24	14,514	-0.17%
2021/05/12	40	10.94	61	11.35	10.25	-21	13,937	-0.15%
2021/05/11	30	10.75	1	10.40	10.55	29	13,125	0.22%
2021/05/10	2	11.40	1	11.15	11.25	1	12,895	0.01%
2021/05/07	0	0.00	30	10.85	11.15	-30	12,744	-0.24%
2021/05/06	29	11.11	8	11.15	11.20	21	12,607	0.17%
2021/05/05	2	11.38	33	11.39	11.10	-31	12,394	-0.25%
2021/05/04	15	11.31	22	11.76	11.30	-7	12,033	-0.06%
2021/05/03	98	13.04	9	12.84	12.50	89	11,546	0.77%
2021/04/29	49	12.38	23	12.65	12.10	26	10,664	0.24%
2021/04/28	69	12.52	193	12.17	12.70	-124	9,824	-1.26%	大賣/鉅額交易
2021/04/27	20	11.80	1	11.75	11.55	19	8,894	0.21%
2021/04/26	0	0.00	15	11.35	11.40	-15	8,686	-0.17%
2021/04/23	32	11.35	11.2	11.47	11.20	20.8	8,536	0.24%
2021/04/22	64	11.55	89	11.78	11.40	-25	8,418	-0.30%
2021/04/21	20	11.50	8	11.42	11.30	12	7,944	0.15%
2021/04/20	134	11.28	124	11.32	11.25	10	7,649	0.13%	大買/大賣/
2021/04/19	4	11.01	91.2	11.19	11.35	-87.2	7,506	-1.16%
2021/04/16	20	10.65	32	10.55	10.75	-12	6,883	-0.17%
2021/04/15	11	10.40	19	10.44	10.60	-8	6,611	-0.12%
2021/04/14	53.2	10.23	43	10.25	10.15	10.2	6,349	0.16%
2021/04/13	60	10.46	32	10.36	10.30	28	6,213	0.45%
2021/04/12	194.2	10.62	12.2	10.60	10.75	182	5,906	3.08%	大買/鉅額交易
2021/04/09	11	10.03	0	0.00	9.97	11	4,867	0.23%
2021/04/08	0	0.00	1	9.91	9.97	-1	4,847	-0.02%
2021/04/07	3	9.74	10.3	9.82	9.81	-7.3	4,905	-0.15%
2021/04/06	11	9.67	0	0.00	9.65	11	5,090	0.22%
2021/04/01	8	9.72	0	0.00	9.67	8	5,110	0.16%
2021/03/31	8	9.97	11	9.91	9.88	-3	5,059	-0.06%
2021/03/30	6	9.98	10	9.90	10.05	-4	5,042	-0.08%
2021/03/26	0	0.00	1	9.63	9.63	-1	5,208	-0.02%
2021/03/24	27	9.52	18	9.52	9.53	9	5,160	0.17%
2021/03/23	9	9.44	0	0.00	9.45	9	5,137	0.18%
2021/03/22	4	9.48	31.6	9.57	9.51	-27.6	5,157	-0.54%
2021/03/19	9	9.48	0	0.00	9.48	9	5,194	0.17%
2021/03/18	3	9.58	0.2	9.57	9.58	2.8	5,185	0.05%
2021/03/17	9	9.62	0	0.00	9.59	9	5,214	0.17%
2021/03/16	1	9.59	2	9.70	9.76	-1	5,226	-0.02%
2021/03/15	1	9.61	3	9.63	9.61	-2	5,209	-0.04%
2021/03/11	9.4	9.52	3	9.61	9.51	6.4	5,353	0.12%
2021/03/10	2	9.52	2	9.52	9.51	0	5,443	0.00%
2021/03/09	1	9.47	0	0.00	9.52	1	5,512	0.02%
2021/03/08	29	9.55	9	9.52	9.59	20	5,485	0.36%
2021/03/03	4	9.33	0	0.00	9.30	4	5,467	0.07%
2021/03/02	4	9.46	2	9.55	9.40	2	5,611	0.04%
2021/02/25	0	0.00	3	9.58	9.58	-3	5,706	-0.05%
2021/02/24	4.2	9.50	0	0.00	9.46	4.2	5,725	0.07%
2021/02/23	0	0.00	2	9.60	9.70	-2	5,717	-0.03%
2021/02/19	1	9.35	0	0.00	9.43	1	5,738	0.02%
2021/02/18	1	9.38	0	0.00	9.38	1	5,786	0.02%
2021/02/05	2	9.20	0	0.00	9.16	2	6,061	0.03%
2021/01/29	3	9.22	0	0.00	9.17	3	6,238	0.05%
2021/01/28	3.2	9.31	0	0.00	9.28	3.2	6,230	0.05%
2021/01/27	8	9.64	0	0.00	9.55	8	6,226	0.13%
2021/01/26	5	9.79	0	0.00	9.77	5	6,286	0.08%
2021/01/25	2	9.89	7	9.79	9.86	-5	6,370	-0.08%
2021/01/22	0	0.00	0.3	9.21	9.24	-0.3	6,299	0.00%
2021/01/21	0	0.00	1	9.33	9.40	-1	6,322	-0.02%
2021/01/20	6	9.37	0	9.14	9.19	6	6,300	0.10%
2021/01/19	0	0.00	0	9.63	9.61	0	6,246	0.00%
2021/01/18	3	9.50	1	9.57	9.59	2	6,277	0.03%
2021/01/15	3	9.78	4	9.68	9.64	-1	6,343	-0.02%
2021/01/13	1	10.10	2	10.00	10.00	-1	6,732	-0.01%
2021/01/07	2	10.20	1	10.20	10.20	1	6,656	0.02%
2021/01/06	0	0.00	0	10.25	10.10	0	6,837	0.00%
2021/01/05	0	0.00	2	10.40	10.35	-2	6,788	-0.03%
2020/12/31	0.3	10.35	1	10.45	10.40	-0.7	6,722	-0.01%
2020/12/30	6	10.60	116	10.77	10.60	-110	6,674	-1.65%	大賣/鉅額交易
2020/12/29	6	10.64	0	10.50	10.65	6	6,592	0.09%
2020/12/28	2	10.25	2	10.30	10.30	0	6,377	0.00%
2020/12/24	10	10.35	25	10.29	10.35	-15	6,349	-0.24%
2020/12/23	18	10.48	19	10.15	10.15	-1	6,257	-0.02%
2020/12/22	13	10.20	39	10.15	10.00	-26	6,174	-0.42%
2020/12/18	3	9.82	0	9.80	9.75	3	6,173	0.05%
2020/12/16	0	0.00	3	9.93	9.93	-3	6,318	-0.05%
2020/12/15	12	9.78	14	9.61	9.50	-2	6,387	-0.03%
2020/12/14	30	9.90	0	0.00	9.87	30	6,329	0.47%
2020/12/11	0	0.00	6	9.86	9.83	-6	6,390	-0.09%
2020/12/10	0.8	10.00	0	0.00	9.88	0.8	6,428	0.01%
2020/12/08	120	10.26	30	10.30	10.10	90	6,675	1.35%	大買/
2020/12/04	0	0.00	3	10.40	10.30	-3	6,875	-0.04%
2020/12/03	0	0.00	7	10.15	10.20	-7	6,992	-0.10%
2020/12/02	30.1	10.20	1	10.20	10.15	29.1	7,472	0.39%
2020/12/01	1	10.20	5	10.20	10.20	-4	8,061	-0.05%
2020/11/30	0	0.00	25.7	10.17	10.15	-25.7	9,105	-0.28%
2020/11/26	33	10.21	0.3	10.15	10.20	32.7	9,709	0.34%
2020/11/25	5	10.05	0	0.00	9.99	5	9,640	0.05%
2020/11/24	0	0.00	4.1	9.90	9.88	-4.1	9,631	-0.04%
2020/11/23	0	0.00	1	9.93	9.93	-1	9,663	-0.01%
2020/11/20	10	9.90	0	0.00	9.90	10	9,805	0.10%
2020/11/19	0	0.00	0.4	9.89	9.88	-0.4	9,996	0.00%
2020/11/16	1	9.89	0	0.00	9.97	1	11,247	0.01%
2020/11/13	2	10.25	0	0.00	10.10	2	12,338	0.02%
2020/11/12	10	10.50	0.8	10.45	10.50	9.2	12,489	0.07%
2020/11/10	0	0.00	0.1	10.40	10.45	-0.1	13,086	0.00%
2020/11/09	0	0.00	0.7	10.50	10.60	-0.7	13,071	-0.01%
2020/10/28	23	10.44	3	10.70	10.40	20	13,076	0.15%
2020/10/23	16	10.61	6	10.65	10.55	10	12,962	0.08%
2020/10/22	5.1	10.61	32	10.61	10.70	-26.9	12,920	-0.21%
2020/10/20	0	0.00	10	10.05	10.10	-10	12,549	-0.08%
2020/10/14	20	10.26	25	10.30	10.30	-5	12,690	-0.04%
2020/10/06	10	10.05	0	0.00	10.05	10	14,119	0.07%
2020/09/30	5	10.00	0	0.00	9.98	5	14,133	0.04%
2020/09/28	0	0.00	10	10.25	10.25	-10	14,135	-0.07%
2020/09/25	0	0.00	12	10.05	9.84	-12	14,310	-0.08%
2020/09/24	0	0.00	30	10.10	10.00	-30	14,215	-0.21%
2020/09/23	3	10.50	0	0.00	10.45	3	14,103	0.02%
2020/09/22	2	10.40	0	0.00	10.60	2	13,997	0.01%
2020/09/21	10	10.75	2	10.70	10.65	8	13,873	0.06%
2020/09/18	10	11.05	2	11.00	10.90	8	13,942	0.06%
2020/09/16	0	0.00	5	10.70	10.75	-5	13,766	-0.04%
2020/09/15	0	0.00	10	10.95	10.85	-10	13,722	-0.07%
2020/09/14	2	10.80	25	10.75	10.70	-23	13,700	-0.17%
2020/09/11	1	10.80	28	10.66	10.60	-27	13,637	-0.20%
2020/09/10	0	0.00	5	11.35	11.10	-5	13,374	-0.04%
2020/09/09	15	11.25	6	11.19	11.35	9	13,171	0.07%
2020/09/08	0	0.00	1	11.05	11.15	-1	12,982	-0.01%
2020/09/07	88	11.32	46	11.22	10.90	42	12,779	0.33%
2020/09/04	6	10.96	0	0.00	11.20	6	12,435	0.05%
2020/09/03	54	11.06	44	11.02	11.20	10	11,833	0.08%
2020/09/02	25	10.03	4	10.09	10.20	21	10,800	0.19%
2020/09/01	5	9.84	35.1	9.98	9.76	-30.1	10,344	-0.29%
2020/08/31	35	9.76	0	0.00	9.75	35	10,120	0.35%
2020/08/28	0	0.00	5	9.54	9.51	-5	9,985	-0.05%
2020/08/27	1	9.43	1	9.41	9.45	0	9,920	0.00%
2020/08/26	2	9.50	0	0.00	9.49	2	9,852	0.02%
2020/08/25	2	9.59	0	0.00	9.57	2	9,691	0.02%
2020/08/21	21	10.00	0	0.00	9.85	21	9,233	0.23%
2020/08/20	206	10.06	220	9.57	9.94	-14	9,006	-0.16%	大買/大賣/
2020/08/19	40	10.17	56.8	10.18	10.20	-16.8	8,261	-0.20%
2020/08/18	12	9.26	31	9.13	9.29	-19	7,023	-0.27%
2020/08/17	67	9.12	40	9.06	9.15	27	6,712	0.40%
2020/08/14	0	0.00	162	8.74	8.74	-162	6,321	-2.56%	大賣/鉅額交易
2020/08/13	0	0.00	1	8.17	8.15	-1	5,866	-0.02%
2020/08/11	2.7	8.15	3	8.17	8.11	-0.3	5,890	-0.01%
2020/08/10	52	8.23	0	0.00	8.27	52	5,863	0.89%
2020/08/07	100	8.32	2	8.29	8.29	98	5,820	1.68%
2020/08/05	0	0.00	1	8.11	8.12	-1	5,731	-0.02%
2020/08/04	4	8.19	8	8.10	8.10	-4	5,777	-0.07%
2020/07/27	0	0.00	2	7.64	7.63	-2	6,281	-0.03%
2020/07/24	1	7.91	0	0.00	7.92	1	6,319	0.02%
2020/07/23	0	0.00	1	8.14	8.13	-1	6,314	-0.02%
2020/07/22	0	0.00	1	8.13	8.10	-1	6,404	-0.02%
2020/07/20	1	8.05	2	8.14	8.04	-1	6,323	-0.02%
2020/07/17	29	8.61	3	8.47	8.30	26	6,186	0.42%
2020/07/16	55	8.61	63	8.59	9.05	-8	5,634	-0.14%
2020/07/15	14	8.36	4	8.36	8.33	10	5,167	0.19%
2020/07/14	5	8.28	29	8.28	8.26	-24	5,083	-0.47%
2020/07/13	10	8.15	8	8.15	8.12	2	4,845	0.04%
2020/07/10	0	0.00	10	7.83	7.76	-10	4,683	-0.21%
2020/07/09	0	0.00	2	7.81	7.82	-2	4,663	-0.04%
2020/07/08	3	7.82	0.2	7.71	7.76	2.8	4,639	0.06%
2020/07/07	0.4	7.59	0	0.00	7.62	0.4	4,781	0.01%
2020/07/06	6	7.86	4	7.73	7.75	2	4,750	0.04%
2020/07/02	2	7.38	15	7.46	7.48	-13	4,510	-0.29%
2020/06/30	3	7.34	0	0.00	7.30	3	4,471	0.07%
2020/06/29	35	7.41	35	7.44	7.29	0	4,474	0.00%
2020/06/22	0	0.00	5	7.39	7.38	-5	4,407	-0.11%
2020/06/18	0	0.00	1.2	7.36	7.40	-1.2	4,435	-0.03%
2020/06/15	0	0.00	1	7.13	7.12	-1	4,637	-0.02%
2020/06/12	0	0.00	5	7.12	7.12	-5	4,718	-0.11%
2020/06/11	79	7.54	75	7.58	7.28	4	4,779	0.08%
2020/06/10	0	0.00	10	7.42	7.40	-10	4,642	-0.22%
2020/06/09	2	7.48	0	0.00	7.42	2	4,803	0.04%
2020/06/08	1	7.45	0	0.00	7.45	1	4,899	0.02%
2020/06/05	0	0.00	10	7.42	7.41	-10	5,012	-0.20%
2020/06/01	0	0.00	0.2	7.39	7.40	-0.2	5,835	0.00%
2020/05/29	0	0.00	17	7.38	7.40	-17	6,021	-0.28%
2020/05/28	10	7.26	0	0.00	7.26	10	6,463	0.15%
2020/05/27	2	7.43	0	0.00	7.35	2	6,789	0.03%
2020/05/22	7	7.20	0	0.00	7.20	7	6,971	0.10%
2020/05/18	0	0.00	1.4	7.31	7.29	-1.4	8,067	-0.02%
2020/05/14	0	0.00	5	7.23	7.08	-5	8,265	-0.06%
2020/05/11	0	0.00	6	7.39	7.35	-6	8,493	-0.07%
2020/05/08	42	7.69	0	0.00	7.51	42	8,604	0.49%
2020/05/07	14	7.75	28	7.76	7.70	-14	8,982	-0.16%
2020/05/06	35	7.59	12	7.56	7.64	23	9,146	0.25%
2020/05/05	0	0.00	10	7.38	7.35	-10	9,035	-0.11%
2020/05/04	10	7.51	8	7.41	7.41	2	9,081	0.02%
2020/04/29	23	7.42	33	7.44	7.45	-10	9,508	-0.11%
2020/04/28	0	0.00	1	7.38	7.31	-1	9,949	-0.01%
2020/04/27	10	7.39	12	7.36	7.34	-2	10,459	-0.02%
2020/04/21	10	6.90	0	0.00	6.85	10	10,596	0.09%
2020/04/17	0	0.00	5	7.16	6.99	-5	10,627	-0.05%
2020/04/16	5	7.07	8	7.03	7.12	-3	10,610	-0.03%
2020/04/15	7	6.88	2	6.95	6.94	5	10,529	0.05%
2020/04/13	3	6.67	0	0.00	6.68	3	10,446	0.03%
2020/04/10	0.2	6.80	0	0.00	6.78	0.2	10,425	0.00%
2020/04/08	2	6.32	2	6.33	6.33	0	10,223	0.00%
2020/03/31	10	6.09	0	0.00	6.10	10	10,258	0.10%
2020/03/30	0	0.00	2	5.92	6.10	-2	10,246	-0.02%
2020/03/26	0	0.00	6	6.13	6.18	-6	10,178	-0.06%
2020/03/25	3	6.04	3	6.03	6.01	0	10,126	0.00%
2020/03/24	1	5.72	2	5.76	5.80	-1	10,076	-0.01%
2020/03/20	8	5.38	12	5.42	5.57	-4	10,012	-0.04%
2020/03/19	1	5.43	0	0.00	5.15	1	9,965	0.01%
2020/03/18	0	0.00	4	5.70	5.62	-4	9,831	-0.04%
2020/03/17	0	0.00	4	5.77	5.77	-4	9,782	-0.04%
2020/03/16	2	6.00	0	0.00	6.00	2	9,840	0.02%
2020/03/13	0	0.00	123	5.98	6.10	-123	9,789	-1.26%	大賣/鉅額交易
2020/03/11	14	7.35	2	7.28	7.17	12	9,935	0.12%
2020/03/10	4	7.32	8	7.28	7.38	-4	9,844	-0.04%
2020/03/09	40	7.89	62	8.11	7.80	-22	9,586	-0.23%
2020/03/06	0	0.00	15	8.18	8.10	-15	9,178	-0.16%
2020/03/04	1	8.19	1	8.12	8.05	0	8,926	0.00%
2020/03/03	12	8.27	28	8.21	8.11	-16	8,721	-0.18%
2020/03/02	55	7.99	48	8.05	8.00	7	8,228	0.09%
2020/02/27	0	0.00	4	7.78	7.73	-4	7,881	-0.05%
2020/02/26	25.2	7.87	22	7.83	7.81	3.2	7,787	0.04%
2020/02/25	35.5	7.89	30	7.89	7.81	5.5	7,705	0.07%
2020/02/24	38	8.13	45	8.17	8.02	-7	7,522	-0.09%
2020/02/21	90	8.10	121	8.07	7.91	-31	7,005	-0.44%	大賣/
2020/02/20	0	0.00	1	7.70	7.73	-1	6,431	-0.02%
2020/02/19	1	7.74	5	7.69	7.69	-4	6,428	-0.06%
2020/02/18	1	7.80	0	0.00	7.72	1	6,402	0.02%
2020/02/17	8	7.96	40	7.85	7.75	-32	6,342	-0.50%
2020/02/14	5	7.71	25	7.67	7.68	-20	6,159	-0.32%
2020/02/13	0	0.00	8	7.73	7.67	-8	6,098	-0.13%
2020/02/11	80	7.98	86	7.98	7.90	-6	5,890	-0.10%
2020/02/10	155	8.27	177	8.27	8.11	-22	5,683	-0.39%	大買/大賣/
2020/02/07	149	8.01	69	8.08	7.88	80	5,046	1.59%	大買/
2020/02/05	8	7.55	2	7.53	7.52	6	4,575	0.13%
2020/02/04	6	7.59	5	7.74	7.52	1	4,477	0.02%
2020/02/03	25	8.20	31	8.17	7.96	-6	4,246	-0.14%
2020/01/31	33	8.21	23	8.31	7.95	10	3,948	0.25%
2020/01/30	37	7.96	39	8.01	8.05	-2	3,434	-0.06%
2020/01/17	0	0.00	15	7.33	7.32	-15	2,857	-0.52%
2020/01/16	5	7.34	2	7.40	7.38	3	2,851	0.11%
2020/01/15	0	0.00	2	7.32	7.28	-2	2,712	-0.07%
2020/01/14	0	0.00	7	7.17	7.21	-7	2,685	-0.26%
2020/01/13	10	7.21	2	7.17	7.16	8	2,731	0.29%
2020/01/10	2	7.19	20	7.09	7.15	-18	2,733	-0.66%
2020/01/08	0	0.00	1	7.04	7.00	-1	3,019	-0.03%
2020/01/07	0	0.00	14	7.07	7.07	-14	3,033	-0.46%
2020/01/06	1	7.16	0	0.00	7.12	1	3,063	0.03%
2020/01/03	0	0.00	13	7.12	7.09	-13	3,036	-0.43%
2020/01/02	0	0.00	10	7.18	7.13	-10	3,020	-0.33%
2019/12/31	10	7.22	0	0.00	7.13	10	2,978	0.34%
2019/12/30	17	7.11	0	0.00	7.08	17	2,931	0.58%
2019/12/27	1	7.08	0	0.00	7.08	1	2,900	0.03%
2019/12/26	35.6	7.16	34	7.22	7.12	1.6	2,875	0.05%
2019/12/25	10	7.08	0	0.00	7.09	10	2,803	0.36%
2019/12/24	30	7.08	0	0.00	7.02	30	2,802	1.07%
2019/12/20	29	7.07	0	0.00	7.03	29	2,796	1.04%
2019/12/18	0	0.00	5	7.15	7.13	-5	2,770	-0.18%
2019/12/17	0	0.00	2	7.13	7.16	-2	2,860	-0.07%
2019/12/13	0	0.00	12.2	7.16	7.11	-12.2	2,826	-0.43%
2019/12/12	3	7.23	6	7.22	7.18	-3	2,787	-0.11%
2019/12/11	0	0.00	4.5	7.24	7.25	-4.5	2,761	-0.16%
2019/12/06	155	7.39	24	7.18	7.32	131	2,497	5.25%	大買/鉅額交易
2019/12/04	0	0.00	20	6.72	6.74	-20	2,061	-0.97%
2019/11/29	13	6.72	0	0.00	6.71	13	2,081	0.62%
2019/11/27	12	6.79	0	0.00	6.79	12	2,094	0.57%
2019/11/22	0	0.00	4	6.72	6.71	-4	2,075	-0.19%
2019/11/21	4	6.67	0	0.00	6.69	4	2,078	0.19%
2019/11/18	1.4	6.77	10	6.77	6.77	-8.6	2,021	-0.43%
2019/10/23	3	7.39	0	0.00	7.39	3	1,933	0.16%
2019/10/21	0	0.00	15	7.52	7.51	-15	1,895	-0.79%
2019/10/18	5	7.28	10	7.40	7.28	-5	1,804	-0.28%
2019/10/17	45	7.48	8	7.51	7.39	37	1,757	2.11%
2019/10/16	11	7.35	0	0.00	7.32	11	1,476	0.75%
2019/10/04	0	0.00	0.4	7.00	6.98	-0.4	1,393	-0.03%
2019/10/02	0	0.00	0	7.03	7.01	0	1,395	0.00%
2019/09/24	0	0.00	0.1	7.20	7.21	-0.1	1,418	-0.01%
2019/09/20	10	7.26	10	7.36	7.22	0	1,411	0.00%
2019/09/06	5	7.13	0	0.00	7.13	5	1,403	0.36%
2019/09/05	6	7.14	5	7.19	7.13	1	1,404	0.07%
2019/08/26	0	0.00	16	6.98	6.95	-16	1,947	-0.82%
2019/08/23	0	0.00	12	7.03	7.01	-12	1,999	-0.60%
2019/08/16	0	0.00	3	6.97	6.97	-3	2,129	-0.14%
2019/08/06	10	6.69	0	0.00	6.72	10	2,164	0.46%
2019/08/05	15	6.88	15	6.89	6.76	0	2,168	0.00%
2019/08/02	12	6.86	0	0.00	6.85	12	2,089	0.57%
2019/07/30	0	0.00	0	7.02	7.05	0	2,084	0.00%
2019/07/29	12	7.05	0	0.00	7.05	12	2,102	0.57%
2019/07/23	0	0.00	5	7.12	7.08	-5	2,110	-0.24%
2019/07/22	3	7.11	0	0.00	7.12	3	2,119	0.14%
2019/07/19	2	7.18	0	0.00	7.16	2	2,142	0.09%
2019/07/18	0	0.00	150	7.25	7.25	-150	2,228	-6.73%	大賣/鉅額交易
2019/07/17	0	0.00	5	7.32	7.26	-5	2,234	-0.22%
2019/07/15	0	0.00	2.1	7.26	7.29	-2.1	2,229	-0.09%
2019/07/10	0	0.00	50	7.20	7.18	-50	2,258	-2.21%
2019/06/24	0	0.00	6	7.31	7.28	-6	2,273	-0.26%
2019/06/18	5	7.43	0	0.00	7.43	5	2,204	0.23%
2019/06/17	0	0.00	10	7.52	7.55	-10	2,172	-0.46%
2019/06/13	0	0.00	10	7.38	7.37	-10	2,140	-0.47%
2019/06/10	10	7.33	0	0.00	7.35	10	2,091	0.48%
2019/06/06	30	7.44	30	7.60	7.36	0	2,092	0.00%
2019/06/04	30	7.58	81	7.58	7.51	-51	1,916	-2.66%
2019/06/03	3	7.42	19	7.47	7.42	-16	1,809	-0.88%
2019/05/31	33	7.34	77	7.32	7.30	-44	1,704	-2.58%
2019/05/29	0	0.00	4	7.21	7.05	-4	1,552	-0.26%
2019/05/28	30	7.10	0	0.00	7.05	30	1,528	1.96%
2019/05/27	0	0.00	28	7.01	7.01	-28	1,514	-1.85%
2019/05/23	0	0.00	30	6.89	6.87	-30	1,490	-2.01%
2019/05/22	6	6.86	0	0.00	6.85	6	1,479	0.41%
2019/05/10	10	6.71	0	0.00	6.68	10	1,530	0.65%
2019/05/08	24	6.78	0	0.00	6.78	24	1,499	1.60%
2019/05/07	0.3	6.81	0	0.00	6.84	0.3	1,501	0.02%
2019/05/06	5	6.81	0	0.00	6.80	5	1,500	0.33%
2019/04/26	0	0.00	65	7.06	7.00	-65	1,449	-4.49%
2019/04/24	10	7.20	1	7.13	7.17	9	1,391	0.65%
2019/04/23	30	6.98	0	0.00	6.94	30	1,296	2.31%
2019/04/22	0	0.00	50	6.93	6.93	-50	1,285	-3.89%
2019/04/18	71	6.95	0	0.00	6.81	71	1,275	5.57%
2019/04/15	22	6.81	0	6.87	6.90	22	1,228	1.79%
2019/04/12	0	0.00	10	6.77	6.76	-10	1,206	-0.83%
2019/04/08	10	6.74	0	0.00	6.73	10	1,191	0.84%
2019/03/20	0	6.85	0	0.00	6.85	0	1,247	0.00%
2019/03/13	0	0.00	0	6.85	6.86	0	1,375	0.00%
2019/03/12	3	6.87	0	0.00	6.83	3	1,408	0.21%
2019/03/08	0	0.00	35	6.75	6.77	-35	1,627	-2.15%
2019/03/07	2	6.87	0	0.00	6.81	2	1,938	0.10%
2019/03/05	0	0.00	35	6.90	6.89	-35	2,037	-1.72%
2019/03/04	0	0.00	14	6.93	6.92	-14	2,045	-0.68%
2019/02/27	0	0.00	3	6.90	6.89	-3	2,054	-0.15%
2019/02/26	0	0.00	35	6.84	6.82	-35	2,063	-1.70%
2019/02/21	7	6.78	0	0.00	6.80	7	2,064	0.34%
2019/02/20	0	0.00	46	6.79	6.81	-46	2,068	-2.22%
2019/02/18	4.2	6.84	0	0.00	6.84	4.2	2,058	0.20%
2019/02/14	2	6.69	30	6.69	6.69	-28	1,998	-1.40%
2019/02/13	30	6.53	0	0.00	6.54	30	1,950	1.54%
2019/01/29	0.3	6.40	0	0.00	6.42	0.3	1,952	0.02%
2019/01/28	1	6.46	0	0.00	6.42	1	1,952	0.05%
2019/01/22	0	0.00	3	6.48	6.47	-3	1,970	-0.15%
2019/01/21	20	6.48	0	0.00	6.47	20	1,975	1.01%
2019/01/16	2	6.37	0	0.00	6.37	2	2,059	0.10%
2019/01/15	0	0.00	50	6.39	6.40	-50	2,074	-2.41%
2019/01/07	50	6.39	7.6	6.37	6.38	42.4	2,104	2.01%
2019/01/04	1	6.27	0	0.00	6.31	1	2,112	0.05%
2019/01/03	15	6.45	0	0.00	6.40	15	2,136	0.70%
2018/12/28	0	0.00	0	6.50	6.50	0	2,128	0.00%
2018/12/25	5	6.44	0	0.00	6.45	5	2,137	0.23%
2018/12/21	10	6.44	0	0.00	6.49	10	2,130	0.47%
2018/12/20	5	6.44	0	0.00	6.43	5	2,109	0.24%
2018/12/19	5	6.60	0	0.00	6.55	5	2,082	0.24%
2018/12/18	0	0.00	30	6.59	6.57	-30	2,070	-1.45%
2018/12/17	15	6.75	0	0.00	6.72	15	2,078	0.72%
2018/12/14	10	6.75	10	6.80	6.70	0	2,103	0.00%
2018/12/12	24	6.64	0	0.00	6.71	24	2,080	1.15%
2018/12/11	5	6.70	5	6.74	6.62	0	2,057	0.00%
2018/12/07	20	6.73	0	0.00	6.71	20	2,016	0.99%
2018/12/04	42	6.92	20	6.81	6.81	22	2,014	1.09%
2018/12/03	113	6.58	35	6.68	6.70	78	1,943	4.01%	大買/
2018/11/30	27	6.43	0	0.00	6.36	27	1,792	1.51%
2018/11/29	16	6.61	0	0.00	6.56	16	1,478	1.08%
2018/11/23	5	6.55	0	0.00	6.53	5	1,342	0.37%
2018/11/22	4	6.64	0	0.00	6.61	4	1,314	0.30%
2018/11/20	2	6.66	0	0.00	6.66	2	1,286	0.16%
2018/11/19	0	0.00	10	6.81	6.78	-10	1,267	-0.79%
2018/11/15	10	6.64	0	0.00	6.65	10	1,259	0.79%
2018/11/08	2	7.00	2	6.97	6.98	0	1,243	0.00%
2018/11/06	2	6.77	0	0.00	6.81	2	1,299	0.15%
2018/10/29	5	6.55	0	0.00	6.52	5	1,289	0.39%
2018/10/26	30	6.55	0	0.00	6.51	30	1,296	2.31%
2018/10/25	21	6.88	0	0.00	6.90	21	1,292	1.62%
2018/10/24	5	7.01	0	0.00	7.03	5	1,267	0.39%
2018/10/23	1	7.09	0	0.00	7.09	1	1,249	0.08%
2018/10/19	0	0.00	2	7.07	7.03	-2	1,234	-0.16%
2018/10/18	0	0.00	18	7.14	7.12	-18	1,237	-1.45%
2018/10/16	0	0.00	2	7.17	7.20	-2	1,231	-0.16%
2018/10/12	2	7.09	0	0.00	7.14	2	1,210	0.17%
2018/10/05	10	7.54	0	0.00	7.54	10	1,152	0.87%
2018/09/26	0	0.00	20	7.88	7.88	-20	1,173	-1.70%
2018/09/21	7	7.96	5	8.02	7.98	2	1,200	0.17%
2018/09/20	4	7.81	0	0.00	7.82	4	1,172	0.34%
2018/09/19	3	7.77	0	0.00	7.73	3	1,223	0.25%
2018/09/13	0	0.00	0	7.60	7.63	0	1,245	0.00%
2018/09/12	1	7.58	0	0.00	7.57	1	1,231	0.08%
2018/09/10	2	7.66	0	0.00	7.48	2	1,265	0.16%
2018/09/07	2	7.95	1	8.07	7.93	1	1,231	0.08%
2018/09/04	3	8.19	0	0.00	8.18	3	1,485	0.20%
2018/08/27	1	8.21	0	0.00	8.22	1	1,656	0.06%
2018/08/23	1.8	8.23	0	0.00	8.23	1.8	1,775	0.10%
2018/08/20	0	0.00	1	8.14	8.11	-1	1,826	-0.05%
2018/08/17	0	0.00	0.4	8.10	8.10	-0.4	1,858	-0.02%
2018/08/16	0	0.00	10	8.09	8.10	-10	1,894	-0.53%
2018/08/15	0	0.00	1	8.13	8.15	-1	1,964	-0.05%
2018/08/14	14	8.23	0	0.00	8.16	14	2,119	0.66%
2018/08/03	0	0.00	30	8.41	8.46	-30	2,602	-1.15%
2018/07/30	2	8.39	40	8.38	8.44	-38	2,633	-1.44%
2018/07/05	0	0.00	40	8.23	8.16	-40	2,798	-1.43%
2018/07/04	0	0.00	5	8.28	8.26	-5	3,042	-0.16%
2018/07/03	40	8.37	0	0.00	8.27	40	3,047	1.31%
2018/07/02	32	8.45	0	0.00	8.43	32	3,036	1.05%
2018/06/28	43	8.61	5	8.60	8.57	38	3,031	1.25%
2018/06/26	34	8.33	10	8.32	8.33	24	2,983	0.80%
2018/06/22	0	0.00	10	8.50	8.46	-10	2,977	-0.34%
2018/06/14	0	0.00	200.1	9.03	8.91	-200.1	2,899	-6.90%	大賣/鉅額交易
2018/06/13	79	9.33	10	9.22	9.18	69	2,856	2.42%
2018/06/06	0	0.00	3	9.00	8.94	-3	2,570	-0.12%
2018/06/05	0	0.00	20	8.84	8.84	-20	2,525	-0.79%
2018/06/04	0	0.00	1	8.93	8.91	-1	2,531	-0.04%
2018/06/01	0	0.00	0	8.83	8.88	0	2,537	0.00%
2018/05/31	0	0.00	18	8.80	8.73	-18	2,497	-0.72%
2018/05/30	18	8.58	33	8.60	8.56	-15	2,438	-0.62%
2018/05/25	0.5	8.56	44.2	8.66	8.60	-43.8	2,382	-1.84%
2018/05/24	0	0.00	5	8.80	8.71	-5	2,356	-0.21%
2018/05/23	6	8.84	3	8.91	8.80	3	2,344	0.13%
2018/05/22	34	8.89	0	0.00	8.75	34	2,270	1.50%
2018/05/21	1	8.67	52	8.88	9.04	-51	2,165	-2.35%
2018/05/18	26	8.43	20	8.55	8.56	6	1,998	0.30%
2018/05/17	1	8.22	8	8.28	8.25	-7	1,871	-0.37%
2018/05/16	18	8.16	2	8.17	8.15	16	1,857	0.86%
2018/05/15	85	8.20	0	0.00	8.16	85	1,879	4.52%
2018/05/14	12	8.29	10	8.34	8.31	2	1,948	0.10%
2018/05/11	120	8.17	0	0.00	8.16	120	1,876	6.39%	大買/鉅額交易
2018/05/10	0	0.00	6	8.11	8.11	-6	1,833	-0.33%
2018/05/09	8	8.09	0	0.00	8.10	8	1,834	0.44%
2018/05/04	0	0.00	2	8.21	8.13	-2	1,872	-0.11%
2018/05/03	0	0.00	0	8.17	8.17	0	1,872	0.00%
2018/04/25	1	8.22	0	0.00	8.26	1	1,955	0.05%
2018/04/23	0	8.53	0	0.00	8.53	0	1,987	0.00%
2018/04/20	0	8.60	0	0.00	8.60	0	2,043	0.00%
2018/04/17	0	0.00	2	8.69	8.65	-2	2,175	-0.09%
2018/04/16	0	8.70	0	0.00	8.71	0	2,370	0.00%
2018/04/12	0	0.00	0	8.69	8.69	0	2,442	0.00%
2018/04/11	0	0.00	3	8.74	8.71	-3	2,451	-0.12%
2018/04/10	71	8.76	38	8.83	8.80	33	2,448	1.35%
2018/04/09	8	8.58	0	0.00	8.60	8	2,239	0.36%
2018/04/03	8	8.52	0	0.00	8.56	8	2,359	0.34%
2018/03/30	0	8.57	0	0.00	8.62	0	2,495	0.00%
2018/03/29	3	8.52	0	0.00	8.50	3	2,549	0.12%
2018/03/28	0	8.52	0	0.00	8.52	0	2,587	0.00%
2018/03/26	0	8.48	0	0.00	8.48	0	2,609	0.00%
2018/03/22	10	8.71	0	0.00	8.71	10	2,772	0.36%
2018/03/21	2	8.72	0	0.00	8.72	2	2,868	0.07%
2018/03/20	3	8.72	0	0.00	8.72	3	2,888	0.10%
2018/03/19	0	8.80	0	0.00	8.84	0	2,910	0.00%
2018/03/16	0	8.85	0	0.00	8.89	0	2,933	0.00%
2018/03/13	1	8.96	0	0.00	8.87	1	3,069	0.03%
2018/03/09	0	0.00	1	8.92	8.99	-1	3,271	-0.03%
2018/03/06	2	8.96	0	0.00	8.81	2	3,542	0.06%
2018/03/05	0	0.00	5	8.85	8.81	-5	3,681	-0.14%
2018/02/23	0	0.00	10	9.05	9.00	-10	4,589	-0.22%
2018/02/22	0	0.00	0	8.86	8.86	0	4,671	0.00%
2018/02/09	5	8.40	0	0.00	8.60	5	5,042	0.10%
2018/02/07	13	8.70	0	0.00	8.71	13	5,074	0.26%
2018/02/06	1	8.85	0	0.00	8.57	1	5,134	0.02%
2018/02/05	0	0.00	0	9.44	9.44	0	5,374	0.00%
2018/02/01	0	0.00	1	9.71	9.66	-1	5,629	-0.02%
2018/01/31	12	9.55	0	0.00	9.51	12	5,648	0.21%
2018/01/30	3	9.88	0	0.00	9.71	3	5,626	0.05%
2018/01/29	0	0.00	0.4	9.93	9.97	-0.4	5,619	-0.01%
2018/01/26	0	0.00	5	9.95	9.99	-5	5,637	-0.09%
2018/01/24	0	0.00	139	10.00	10.05	-139	5,622	-2.47%	大賣/鉅額交易
2018/01/23	0	0.00	70	9.97	9.97	-70	5,617	-1.25%
2018/01/22	0	0.00	10	10.05	10.05	-10	5,637	-0.18%
2018/01/19	3	10.15	0	0.00	10.10	3	5,610	0.05%
2018/01/17	3	10.00	0	0.00	10.05	3	5,619	0.05%
2018/01/16	2	10.25	1.8	10.11	10.05	0.2	5,591	0.00%
2018/01/15	1	10.20	1	10.20	10.25	0	5,556	0.00%
2018/01/12	4	10.21	10	10.30	10.25	-6	5,591	-0.11%
2018/01/11	1	10.25	13	10.60	10.20	-12	5,630	-0.21%
2018/01/10	1	10.80	1	10.65	10.65	0	5,560	0.00%
2018/01/09	9	10.55	10	10.46	10.55	-1	5,387	-0.02%
2018/01/08	2	10.55	5	10.59	10.45	-3	5,373	-0.06%
2018/01/05	1	10.40	2	10.40	10.45	-1	5,329	-0.02%
2018/01/04	0	0.00	2	10.40	10.35	-2	5,345	-0.04%
2018/01/03	1	10.35	0	0.00	10.35	1	5,396	0.02%