和桐 (1714)-新光-高雄券商分點個股進出

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
8.76
漲跌
▼0.07
漲幅
-0.79%
成交量
1,618張
產業
上市化學類股
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－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	1	8.65	0	0.00	8.65	1	1,483	0.07%
2024/04/15	0	0.00	1	8.80	8.80	-1	1,470	-0.07%
2024/04/12	0	8.83	0	0.00	8.78	0	1,468	0.00%
2024/04/11	0	0.00	0.6	8.83	8.79	-0.6	1,466	-0.04%
2024/04/10	1	8.91	0	8.90	8.84	1	1,460	0.07%
2024/04/09	0	8.84	0	0.00	8.86	0	1,477	0.00%
2024/04/08	0	0.00	5	8.76	8.79	-5	1,468	-0.34%
2024/04/03	0	0.00	1.2	8.76	8.71	-1.2	1,461	-0.08%
2024/04/02	0	0.00	0.8	8.77	8.75	-0.8	1,453	-0.06%
2024/04/01	0.1	8.80	0	0.00	8.75	0.1	1,449	0.00%
2024/03/29	0	0.00	1	8.78	8.78	-1	1,442	-0.07%
2024/03/28	0	8.86	0.1	8.85	8.76	-0.1	1,450	-0.01%
2024/03/27	2	8.78	0	0.00	8.81	2	1,449	0.14%
2024/03/26	0	8.76	0	0.00	8.70	0	1,434	0.00%
2024/03/25	18.1	8.77	5	8.75	8.72	13.1	1,412	0.93%
2024/03/22	5	9.06	0	0.00	9.07	5	1,277	0.39%
2024/03/21	1.1	9.06	0	0.00	9.06	1.1	1,282	0.08%
2024/03/19	0	0.00	15	9.15	9.08	-15	1,270	-1.18%
2024/03/18	15	9.10	10	9.06	9.10	5	1,227	0.41%
2024/03/15	0	9.10	0	0.00	9.07	0	1,225	0.00%
2024/03/14	10	9.06	7.1	9.07	9.05	3	1,213	0.24%
2024/03/05	0	9.12	0	9.08	9.05	0	1,454	0.00%
2024/03/04	0.1	9.18	0	0.00	9.05	0.1	1,481	0.01%
2024/02/29	0.3	9.13	0	0.00	9.09	0.3	1,548	0.02%
2024/02/27	2	9.09	0	0.00	9.07	2	1,551	0.13%
2024/02/23	0	9.04	0	0.00	8.99	0	1,522	0.00%
2024/02/19	0	9.12	0	0.00	9.04	0	1,585	0.00%
2024/02/15	0	8.92	0	0.00	8.84	0	1,605	0.00%
2024/02/05	0	8.85	0	0.00	8.83	0	1,614	0.00%
2024/02/02	0	8.96	0	0.00	8.89	0	1,620	0.00%
2024/01/30	1.1	8.93	0	0.00	8.91	1.1	1,687	0.06%
2024/01/22	0	8.96	0	0.00	8.90	0	1,700	0.00%
2024/01/19	0	8.97	0	0.00	8.92	0	1,703	0.00%
2024/01/17	0.3	8.98	0	0.00	8.93	0.3	1,704	0.02%
2024/01/16	0	0.00	200	9.01	8.99	-200	1,678	-11.91%	大賣/鉅額交易
2024/01/10	0	9.15	30	9.05	9.03	-30	1,607	-1.87%
2024/01/09	10	9.07	0	0.00	9.03	10	1,606	0.62%
2024/01/08	0.3	9.14	1	9.12	9.08	-0.7	1,608	-0.04%
2024/01/05	0	9.17	0	0.00	9.10	0	1,613	0.00%
2023/12/27	10	9.09	0	0.00	9.10	10	1,608	0.62%
2023/12/26	0	0.00	9	9.09	9.11	-9	1,609	-0.56%
2023/12/22	0	0.00	5	9.20	9.15	-5	1,597	-0.31%
2023/12/21	2	9.21	0	0.00	9.20	2	1,591	0.13%
2023/12/20	0	0.00	0.6	9.22	9.23	-0.6	1,593	-0.04%
2023/12/15	0	0.00	6	9.23	9.24	-6	1,595	-0.38%
2023/12/14	0	0.00	10.5	9.20	9.18	-10.5	1,591	-0.66%
2023/12/13	0	0.00	30.2	9.14	9.11	-30.2	1,589	-1.90%
2023/12/12	20	9.08	0	0.00	9.09	20	1,586	1.26%
2023/12/11	10	9.12	5	9.11	9.12	5	1,564	0.32%
2023/12/07	0	0.00	0.5	9.24	9.17	-0.5	1,520	-0.03%
2023/12/06	5	9.34	10	9.35	9.34	-5	1,457	-0.34%
2023/12/05	20	9.33	13	9.32	9.33	7	1,434	0.49%
2023/12/04	42	9.42	11	9.43	9.43	31	1,391	2.23%
2023/11/30	20	9.19	0	9.22	9.19	20	1,254	1.59%
2023/11/29	20	9.20	1	9.20	9.20	19	1,232	1.54%
2023/11/28	3	9.15	0	0.00	9.15	3	1,200	0.25%
2023/11/24	5	8.99	0.5	9.02	9.00	4.5	1,127	0.40%
2023/11/21	0	9.01	0	0.00	9.00	0	1,074	0.00%
2023/11/17	2	8.96	0	0.00	8.96	2	1,045	0.19%
2023/11/16	5	8.89	0	8.91	8.94	5	1,027	0.49%
2023/11/15	25	8.77	1	8.82	8.82	24	981	2.45%
2023/11/14	1	8.73	2	8.72	8.71	-1	953	-0.10%
2023/11/10	3	8.67	3	8.66	8.68	0	931	0.00%
2023/11/09	0.1	8.68	0	0.00	8.66	0.1	919	0.01%
2023/11/06	0	0.00	11	8.46	8.51	-11	924	-1.19%
2023/10/31	0	8.42	0	0.00	8.40	0	935	0.00%
2023/10/30	0	0.00	1	8.44	8.46	-1	962	-0.10%
2023/10/27	0	0.00	20	8.46	8.46	-20	972	-2.06%
2023/10/25	0	0.00	10	8.42	8.42	-10	999	-1.00%
2023/10/20	0	8.42	0	0.00	8.31	0	1,044	0.00%
2023/10/13	0	8.39	0.1	8.37	8.37	-0.1	1,110	-0.01%
2023/10/11	0.2	8.32	0	0.00	8.31	0.2	1,121	0.01%
2023/10/06	1	8.26	0	0.00	8.27	1	1,139	0.09%
2023/10/05	0	8.27	0	0.00	8.25	0	1,146	0.00%
2023/10/03	0.1	8.38	0	0.00	8.34	0.1	1,145	0.01%
2023/10/02	0	0.00	0.1	8.37	8.36	-0.1	1,158	-0.01%
2023/09/28	0	0.00	2	8.35	8.35	-2	1,175	-0.17%
2023/09/27	0.1	8.37	0	0.00	8.35	0.1	1,190	0.01%
2023/09/25	0.2	8.41	0	0.00	8.39	0.2	1,217	0.02%
2023/09/22	10	8.35	0	0.00	8.37	10	1,223	0.82%
2023/09/21	0	0.00	0.3	8.50	8.42	-0.3	1,206	-0.02%
2023/09/20	0	0.00	3	8.55	8.51	-3	1,204	-0.25%
2023/09/19	0.1	8.55	0	0.00	8.56	0.1	1,224	0.01%
2023/09/18	0	8.55	0	0.00	8.52	0	1,219	0.00%
2023/09/08	0.2	8.42	66	8.40	8.40	-65.8	1,375	-4.78%
2023/09/01	0.1	8.63	0	0.00	8.61	0.1	1,500	0.01%
2023/08/31	0	0.00	2	8.54	8.57	-2	1,535	-0.13%
2023/08/29	0.4	8.43	11	8.45	8.46	-10.7	1,997	-0.53%
2023/08/28	0.3	8.45	0	0.00	8.43	0.3	2,003	0.01%
2023/08/25	0.1	8.45	10	8.40	8.44	-9.9	2,037	-0.49%
2023/08/22	0.1	8.50	0	0.00	8.42	0.1	2,073	0.00%
2023/08/18	0.3	8.47	0	0.00	8.42	0.3	2,101	0.01%
2023/08/16	0.3	8.49	0	0.00	8.46	0.3	2,109	0.01%
2023/08/15	1.2	8.55	0	0.00	8.54	1.2	2,104	0.06%
2023/08/11	0	0.00	5	8.64	8.64	-5	2,122	-0.24%
2023/08/10	0	0.00	14	8.56	8.59	-14	2,113	-0.66%
2023/08/09	0.1	8.61	0	0.00	8.52	0.1	2,090	0.00%
2023/08/08	0.1	8.59	0	0.00	8.58	0.1	2,091	0.00%
2023/08/07	0.1	8.61	10	8.59	8.61	-10	2,111	-0.47%
2023/08/04	0	8.61	0	0.00	8.60	0	2,115	0.00%
2023/08/02	10.2	8.69	3	8.59	8.60	7.2	2,152	0.33%
2023/08/01	0.1	8.58	0	0.00	8.55	0.1	2,133	0.00%
2023/07/31	2	8.55	0	0.00	8.51	2	2,151	0.09%
2023/07/27	1	8.57	29	8.54	8.54	-28	2,160	-1.30%
2023/07/26	0	0.00	65	8.40	8.40	-65	2,156	-3.01%
2023/07/25	10	8.35	0	0.00	8.36	10	2,166	0.46%
2023/07/24	34	8.42	0	0.00	8.35	34	2,225	1.53%
2023/07/21	80	8.54	0	0.00	8.50	80	2,248	3.56%
2023/07/18	0	8.66	9	8.61	8.58	-9	2,402	-0.37%
2023/07/17	0	0.00	4	8.61	8.64	-4	2,405	-0.17%
2023/07/13	0.1	8.74	0	0.00	8.59	0.1	2,446	0.00%
2023/07/12	0.1	8.77	0	0.00	8.71	0.1	2,434	0.00%
2023/07/11	0	8.80	0.6	8.77	8.75	-0.6	2,442	-0.02%
2023/07/10	0.1	8.85	86	8.78	8.74	-86	2,476	-3.47%
2023/07/07	0.1	8.83	0	0.00	8.76	0.1	2,492	0.00%
2023/07/05	0	8.95	0	0.00	8.90	0	2,491	0.00%
2023/07/03	0	0.00	20	8.92	8.92	-20	2,488	-0.80%
2023/06/28	0.1	8.90	0.5	8.90	8.84	-0.4	2,481	-0.02%
2023/06/21	0.1	8.96	0.1	8.95	8.92	0	2,468	0.00%
2023/06/20	0.1	8.97	0	0.00	8.92	0.1	2,446	0.00%
2023/06/19	10	8.97	3	8.97	8.96	7	2,430	0.29%
2023/06/16	0.1	9.04	6.5	8.98	8.97	-6.4	2,418	-0.26%
2023/06/15	15	8.85	14	8.89	8.84	1	2,387	0.04%
2023/06/14	5	8.97	0	0.00	8.98	5	2,352	0.21%
2023/06/13	10	8.98	0	0.00	8.95	10	2,373	0.42%
2023/06/12	0	0.00	8	9.15	9.01	-8	2,333	-0.34%
2023/06/09	16.1	9.21	0	0.00	9.19	16.1	2,266	0.71%
2023/06/08	2	9.20	16	9.22	9.21	-14	2,259	-0.62%
2023/06/05	32	9.44	11	9.35	9.35	21	2,233	0.94%
2023/06/02	0	0.00	21	9.21	9.20	-21	1,795	-1.17%
2023/05/31	0	9.21	0	0.00	9.27	0	1,832	0.00%
2023/05/26	0	9.22	0	0.00	9.22	0	1,791	0.00%
2023/05/23	0	0.00	21	9.30	9.28	-21	1,773	-1.18%
2023/05/19	0	0.00	11	9.25	9.22	-11	1,779	-0.62%
2023/05/18	1	9.28	0	0.00	9.25	1	1,788	0.06%
2023/05/17	0	0.00	0	9.28	9.29	0	1,769	0.00%
2023/05/16	0	9.20	0	0.00	9.22	0	1,736	0.00%
2023/05/10	0	0.00	20	9.12	9.13	-20	1,700	-1.18%
2023/05/08	1	9.40	0	0.00	9.39	1	1,640	0.06%
2023/05/05	0.1	9.42	0	0.00	9.42	0.1	1,627	0.01%
2023/05/04	20.5	9.42	0	0.00	9.42	20.5	1,608	1.27%
2023/05/03	0.9	9.43	26	9.38	9.42	-25.1	1,604	-1.56%
2023/04/25	0.2	9.36	7.5	9.45	9.30	-7.4	1,417	-0.52%
2023/04/21	0	9.14	0	0.00	9.06	0	1,226	0.00%
2023/04/20	0	0.00	0	9.32	9.13	0	1,208	0.00%
2023/04/19	1	9.33	0	0.00	9.29	1	1,196	0.08%
2023/04/18	0	9.30	0	0.00	9.31	0	1,176	0.00%
2023/04/17	1	9.29	0	0.00	9.26	1	1,149	0.09%
2023/04/14	0.1	9.22	0	0.00	9.22	0.1	1,139	0.01%
2023/04/13	0	0.00	5.5	9.25	9.22	-5.5	1,141	-0.49%
2023/04/11	0	9.16	0	0.00	9.15	0	1,109	0.00%
2023/04/10	0	0.00	5	9.11	9.11	-5	1,101	-0.45%
2023/04/07	0	9.08	0	0.00	9.09	0	1,095	0.00%
2023/04/06	0	9.03	1	9.04	9.08	-1	1,213	-0.08%
2023/03/31	0	8.94	0	0.00	8.97	0	1,201	0.00%
2023/03/30	0	8.96	0	0.00	8.94	0	1,191	0.00%
2023/03/28	0	8.96	0	0.00	8.90	0	1,200	0.00%
2023/03/27	5	8.98	0	0.00	8.92	5	1,208	0.41%
2023/03/24	0	0.00	3	8.95	8.95	-3	1,219	-0.25%
2023/03/21	0	8.85	0	0.00	8.90	0	1,256	0.00%
2023/03/20	0	8.77	0	0.00	8.76	0	1,252	0.00%
2023/03/17	0	0.00	22	8.74	8.74	-22	1,254	-1.75%
2023/03/13	0	8.96	0	0.00	8.98	0	1,221	0.00%
2023/03/09	0	0.00	0	9.20	9.17	0	1,224	0.00%
2023/03/08	0	0.00	0.5	9.20	9.22	-0.5	1,248	-0.04%
2023/03/07	0	0.00	0.3	9.20	9.16	-0.3	1,269	-0.02%
2023/03/06	0	9.12	0	0.00	9.12	0	1,262	0.00%
2023/03/03	10.1	9.15	0.5	9.11	9.12	9.6	1,254	0.77%
2023/03/02	0	0.00	0.2	9.01	9.01	-0.2	1,222	-0.01%
2023/03/01	0	0.00	0.1	8.93	8.89	-0.1	1,221	0.00%
2023/02/23	5	8.94	0	0.00	8.90	5	1,204	0.42%
2023/02/21	0	0.00	3	8.92	8.88	-3	1,189	-0.25%
2023/02/20	0	8.90	3	8.92	8.92	-3	1,207	-0.25%
2023/02/17	0	8.83	0	0.00	8.85	0	1,205	0.00%
2023/02/14	0	0.00	10	8.71	8.72	-10	1,210	-0.83%
2023/02/10	5	8.70	0	0.00	8.69	5	1,226	0.41%
2023/02/06	5	8.75	0	0.00	8.75	5	1,243	0.40%
2023/02/02	0	0.00	5	8.80	8.78	-5	1,248	-0.40%
2023/01/31	0	0.00	0.2	8.60	8.67	-0.2	1,259	-0.01%
2023/01/16	0.6	8.57	0	0.00	8.55	0.6	1,297	0.05%
2023/01/12	0	8.76	0	0.00	8.62	0	1,447	0.00%
2023/01/11	0	8.69	0	0.00	8.65	0	1,468	0.00%
2023/01/06	5	8.62	0	0.00	8.62	5	1,547	0.32%
2023/01/05	0	0.00	11	8.67	8.66	-11	1,577	-0.70%
2023/01/04	2	8.69	0	0.00	8.66	2	1,584	0.13%
2022/12/28	0	0.00	3	8.72	8.71	-3	1,693	-0.18%
2022/12/26	6	8.95	16	8.85	8.84	-10	2,405	-0.42%
2022/12/19	5	8.76	0	0.00	8.71	5	2,358	0.21%
2022/12/16	0	0.00	10	8.59	8.58	-10	2,338	-0.43%
2022/12/15	0	0.00	4	8.80	8.75	-4	2,327	-0.17%
2022/12/14	12	8.74	5	8.75	8.73	7	2,322	0.30%
2022/12/13	14.1	8.73	76	8.79	8.73	-61.9	2,315	-2.67%
2022/12/12	71	8.56	0	0.00	8.56	71	2,277	3.12%
2022/12/06	0	0.00	2	8.67	8.56	-2	2,271	-0.09%
2022/12/05	0.2	8.76	0	0.00	8.75	0.2	2,292	0.01%
2022/12/01	8	8.79	5.6	8.79	8.78	2.4	2,296	0.11%
2022/11/30	20.1	8.73	20	8.70	8.73	0.1	2,273	0.00%
2022/11/24	0.1	8.40	0	0.00	8.42	0.1	2,192	0.00%
2022/11/23	15	8.39	42	8.37	8.36	-27	2,187	-1.23%
2022/11/16	30	8.29	10	8.23	8.23	20	2,263	0.88%
2022/11/15	10	8.37	0	0.00	8.37	10	2,243	0.45%
2022/11/09	0	0.00	1	8.28	8.27	-1	2,209	-0.05%
2022/11/08	1	8.31	0	0.00	8.28	1	2,223	0.04%
2022/11/07	0	0.00	6.6	8.30	8.29	-6.6	2,221	-0.30%
2022/10/28	0	0.00	0	8.20	7.98	0	2,298	0.00%
2022/10/27	0	0.00	0	8.20	8.08	0	2,301	0.00%
2022/10/26	0.1	8.00	0	0.00	7.97	0.1	2,306	0.00%
2022/10/24	0	0.00	48	8.05	8.00	-48	2,299	-2.09%
2022/10/20	18	8.01	0	0.00	7.95	18	2,262	0.80%
2022/10/17	2	8.31	0	0.00	8.24	2	2,110	0.09%
2022/10/14	0	8.56	5	8.59	8.50	-5	2,074	-0.24%
2022/10/13	11	8.50	2	8.41	8.41	9	2,067	0.44%
2022/10/11	11	8.75	0	0.00	8.76	11	2,035	0.54%
2022/10/07	6	8.95	1	8.98	8.95	5	2,002	0.25%
2022/10/06	7	9.00	0	0.00	9.01	7	1,993	0.35%
2022/10/05	0	0.00	3	9.04	9.08	-3	1,982	-0.15%
2022/10/04	6	9.16	17.8	9.21	9.18	-11.8	1,931	-0.61%
2022/10/03	0	0.00	0	9.00	8.73	0	1,215	0.00%
2022/09/30	0	0.00	5.3	8.83	8.83	-5.3	1,201	-0.44%
2022/09/29	0	0.00	12	8.90	8.79	-12	1,205	-1.00%
2022/09/28	10	8.52	0.6	8.80	8.49	9.4	1,192	0.79%
2022/09/27	0	0.00	37	8.74	8.74	-37	1,185	-3.12%
2022/09/26	16	8.84	0.2	8.98	8.71	15.9	1,189	1.33%
2022/09/23	3.1	9.04	0	0.00	9.05	3.1	1,197	0.25%
2022/09/22	2	9.00	0	9.26	9.10	2	1,225	0.16%
2022/09/19	1.1	9.07	0	0.00	9.06	1.1	1,248	0.08%
2022/09/16	0	0.00	4	9.20	9.16	-4	1,269	-0.32%
2022/09/15	0	0.00	0.2	9.36	9.26	-0.2	1,284	-0.01%
2022/09/14	0	9.35	0.2	9.36	9.25	-0.1	1,298	-0.01%
2022/09/13	0.1	9.50	0	0.00	9.43	0.1	1,293	0.01%
2022/09/12	0	0.00	1	9.46	9.46	-1	1,313	-0.08%
2022/09/08	2	9.20	2	9.15	9.29	0	1,292	0.00%
2022/09/06	0	9.21	0	0.00	9.17	0	1,290	0.00%
2022/09/02	0	9.35	4	9.31	9.30	-4	1,302	-0.31%
2022/09/01	0	0.00	0.2	9.44	9.33	-0.2	1,307	-0.01%
2022/08/31	0	0.00	0.1	9.36	9.36	-0.1	1,305	-0.01%
2022/08/30	0	9.36	4	9.30	9.32	-4	1,307	-0.31%
2022/08/29	1	9.29	2	9.30	9.29	-1	1,303	-0.08%
2022/08/26	0	0.00	1	9.50	9.48	-1	1,307	-0.08%
2022/08/25	7	9.52	0	0.00	9.48	7	1,306	0.54%
2022/08/24	8	9.58	5	9.50	9.48	3	1,309	0.23%
2022/08/22	0	9.40	0	0.00	9.31	0	1,275	0.00%
2022/08/18	0	0.00	2	9.30	9.30	-2	1,289	-0.16%
2022/08/15	0	0.00	13.1	9.26	9.29	-13.1	1,301	-1.00%
2022/08/12	0.1	9.37	0	0.00	9.38	0.1	1,284	0.00%
2022/08/11	4	9.33	17	9.33	9.33	-13	1,284	-1.01%
2022/08/10	14	9.40	35	9.21	9.38	-21	1,264	-1.66%
2022/08/09	0.1	8.93	0	0.00	8.94	0.1	1,218	0.01%
2022/08/08	0	0.00	18	8.85	8.86	-18	1,246	-1.44%
2022/08/04	0	0.00	0.4	9.00	8.88	-0.4	1,335	-0.03%
2022/08/03	0	0.00	14.5	9.32	9.32	-14.5	1,330	-1.09%
2022/08/02	29	9.36	0.1	9.46	9.31	28.9	1,329	2.17%
2022/08/01	20	9.43	0	0.00	9.43	20	1,362	1.47%
2022/07/29	0	0.00	4	9.30	9.34	-4	1,387	-0.29%
2022/07/28	0	9.31	0	0.00	9.28	0	1,387	0.00%
2022/07/26	3	9.32	2	9.37	9.31	1	1,410	0.07%
2022/07/22	0	0.00	0.1	9.40	9.30	-0.1	1,439	-0.01%
2022/07/21	0	0.00	0.2	9.34	9.28	-0.2	1,538	-0.01%
2022/07/20	0	9.18	4.1	9.32	9.20	-4.1	1,565	-0.26%
2022/07/19	0	9.12	0.6	9.20	9.20	-0.6	1,616	-0.04%
2022/07/18	1	8.98	0.1	9.20	9.07	0.9	1,695	0.05%
2022/07/07	0	0.00	1	8.96	8.96	-1	1,775	-0.06%
2022/07/06	0	9.11	0	0.00	8.93	0	1,782	0.00%
2022/07/05	0	0.00	2	9.10	9.11	-2	1,828	-0.11%
2022/07/04	0	0.00	7	8.90	8.86	-7	1,837	-0.38%
2022/07/01	6	9.00	0	0.00	8.86	6	1,874	0.32%
2022/06/30	0	9.15	0	0.00	9.12	0	1,897	0.00%
2022/06/27	0	9.27	3	9.32	9.34	-3	1,915	-0.16%
2022/06/23	0	0.00	0	9.15	9.15	0	1,965	0.00%
2022/06/21	0	0.00	2	9.46	9.49	-2	1,970	-0.10%
2022/06/20	5	9.32	0	0.00	9.27	5	1,989	0.25%
2022/06/17	3	9.52	1	9.53	9.52	2	2,017	0.10%
2022/06/16	9	9.60	0	0.00	9.61	9	2,025	0.44%
2022/06/14	2	9.59	4	9.58	9.65	-2	2,162	-0.09%
2022/06/07	5	9.94	0	0.00	9.93	5	3,197	0.16%
2022/06/01	3	9.99	0	0.00	9.98	3	3,351	0.09%
2022/05/30	0	0.00	6	9.94	9.93	-6	3,363	-0.18%
2022/05/26	6	9.71	3	9.72	9.70	3	3,359	0.09%
2022/05/20	0	0.00	10	9.73	9.76	-10	3,485	-0.29%
2022/05/18	1	9.77	29	9.77	9.80	-28	3,505	-0.80%
2022/05/17	0	0.00	3	9.75	9.76	-3	3,517	-0.09%
2022/05/16	3	9.58	0	0.00	9.74	3	3,522	0.09%
2022/05/12	1	9.33	7	9.70	9.32	-6	3,534	-0.17%
2022/05/11	0	0.00	4	9.75	9.74	-4	3,492	-0.11%
2022/05/10	4	9.81	0	0.00	9.85	4	3,512	0.11%
2022/05/09	3	9.93	3	9.84	9.84	0	3,529	0.00%
2022/05/06	0	0.00	22	10.01	10.05	-22	3,516	-0.63%
2022/04/27	2	10.08	0.2	10.15	10.10	1.9	3,709	0.05%
2022/04/26	3	10.45	0	0.00	10.45	3	3,625	0.08%
2022/04/25	2	10.45	20.2	10.55	10.40	-18.2	3,621	-0.50%
2022/04/22	2.8	10.70	6	10.73	10.70	-3.2	3,593	-0.09%
2022/04/21	0	0.00	4	10.55	10.60	-4	3,588	-0.11%
2022/04/20	0.2	10.50	10	10.50	10.50	-9.8	3,754	-0.26%
2022/04/19	0.5	10.47	0	0.00	10.50	0.5	3,918	0.01%
2022/04/18	0.2	10.45	0	0.00	10.35	0.2	3,964	0.00%
2022/04/15	0.1	10.45	0	0.00	10.40	0.1	4,053	0.00%
2022/04/14	4.1	10.45	0	0.00	10.45	4.1	4,185	0.10%
2022/04/13	12	10.45	10	10.45	10.45	2	4,248	0.05%
2022/04/12	4	10.45	0	0.00	10.50	4	4,297	0.09%
2022/04/11	10.4	10.60	31	10.65	10.50	-20.6	4,376	-0.47%
2022/04/07	12.3	10.50	0	0.00	10.40	12.3	4,426	0.28%
2022/04/06	1	10.65	10	10.65	10.70	-9	4,459	-0.20%
2022/03/31	0.2	10.45	10	10.40	10.45	-9.9	4,440	-0.22%
2022/03/29	0	0.00	93	10.54	10.50	-93	4,444	-2.09%
2022/03/28	0	0.00	3	10.50	10.45	-3	4,424	-0.07%
2022/03/25	14.2	10.51	0	0.00	10.40	14.2	4,395	0.32%
2022/03/22	32	10.58	0	0.00	10.55	32	4,447	0.72%
2022/03/16	3	10.25	24	10.26	10.30	-21	4,387	-0.48%
2022/03/15	5	10.35	5	10.30	10.25	0	4,390	0.00%
2022/03/14	0.2	10.35	0	0.00	10.40	0.2	4,419	0.00%
2022/03/11	4	10.38	0.1	10.30	10.35	4	4,424	0.09%
2022/03/10	23	10.64	10	10.65	10.55	13	4,414	0.29%
2022/03/09	0	0.00	6	10.01	10.10	-6	3,681	-0.16%
2022/03/08	6	9.96	2	10.08	10.00	4	3,828	0.10%
2022/03/07	26	10.12	0	0.00	10.10	26	3,797	0.68%
2022/03/04	6	10.55	0	0.00	10.50	6	3,776	0.16%
2022/03/03	0.3	10.65	0	0.00	10.65	0.3	3,830	0.01%
2022/03/01	5.2	10.65	0	0.00	10.70	5.2	4,170	0.12%
2022/02/25	5	10.50	4	10.55	10.55	1	4,313	0.02%
2022/02/24	15.1	10.53	0	0.00	10.55	15.1	4,724	0.32%
2022/02/23	0.1	10.75	0.4	10.95	10.80	-0.3	4,727	-0.01%
2022/02/21	0.1	10.95	3	10.93	10.90	-3	5,021	-0.06%
2022/02/18	0.1	10.85	6	10.87	10.95	-5.9	5,048	-0.12%
2022/02/17	2	10.90	0	0.00	10.80	2	5,107	0.04%
2022/02/16	0	0.00	1	10.90	10.90	-1	5,141	-0.02%
2022/02/15	23	10.72	0	0.00	10.80	23	5,183	0.44%
2022/02/14	10.1	10.79	0	0.00	10.70	10.1	5,191	0.19%
2022/02/11	4.2	10.96	0	0.00	10.95	4.2	5,309	0.08%
2022/02/10	0.2	11.10	1	11.05	11.10	-0.8	5,369	-0.01%
2022/02/09	0.2	11.05	0	0.00	11.00	0.2	5,373	0.00%
2022/02/08	1.1	10.95	0	0.00	11.05	1.1	5,423	0.02%
2022/02/07	0.2	10.85	3	10.90	10.90	-2.8	5,432	-0.05%
2022/01/26	0	0.00	5	10.75	10.65	-5	5,465	-0.09%
2022/01/25	0	0.00	23	10.70	10.70	-23	5,496	-0.42%
2022/01/24	1	10.85	0	0.00	10.90	1	5,475	0.02%
2022/01/21	6.2	11.19	2	11.50	11.10	4.2	5,463	0.08%
2022/01/20	1.4	11.46	131	11.45	11.45	-129.6	5,432	-2.38%	大賣/鉅額交易
2022/01/19	4	11.28	3	11.30	11.30	1	5,432	0.02%
2022/01/18	130	11.30	0	0.00	11.25	130	5,460	2.38%	大買/鉅額交易
2022/01/17	1	11.20	2	11.28	11.40	-1	5,470	-0.02%
2022/01/14	3	11.27	4	11.28	11.25	-1	5,515	-0.02%
2022/01/13	30	11.70	14	11.72	11.50	16	5,559	0.29%
2022/01/12	1.6	11.68	50	11.61	11.70	-48.4	5,423	-0.89%
2022/01/10	1	11.40	14.3	11.63	11.40	-13.3	5,553	-0.24%
2022/01/07	14.5	11.50	112.4	11.59	11.45	-97.9	5,539	-1.77%	大賣/
2022/01/06	2.3	11.38	43	11.45	11.35	-40.7	6,021	-0.68%
2022/01/05	104.4	11.35	4.5	11.47	11.35	99.9	5,972	1.67%	大買/
2022/01/04	28.6	11.40	34	11.37	11.45	-5.4	5,932	-0.09%
2022/01/03	7.8	11.34	0	0.00	11.25	7.8	5,870	0.13%
2021/12/30	1	11.20	0	0.00	11.15	1	5,846	0.02%
2021/12/29	0.1	11.15	0.1	11.20	11.20	0	5,868	0.00%
2021/12/28	0.3	10.97	1	11.00	10.95	-0.7	5,852	-0.01%
2021/12/27	0.2	10.90	5	10.94	10.95	-4.8	5,865	-0.08%
2021/12/24	0	0.00	17	10.85	10.85	-17	5,902	-0.29%
2021/12/23	0	0.00	2	10.85	10.90	-2	6,026	-0.03%
2021/12/22	0	0.00	1	10.80	10.85	-1	6,073	-0.02%
2021/12/21	1.5	10.86	0	0.00	10.85	1.5	6,078	0.02%
2021/12/20	0	0.00	15	10.69	10.75	-15	6,151	-0.24%
2021/12/17	9	10.80	0	0.00	10.80	9	6,156	0.15%
2021/12/16	6	10.83	0	0.00	10.85	6	6,166	0.10%
2021/12/15	9	10.84	0	0.00	10.90	9	6,194	0.15%
2021/12/14	2	10.85	0	0.00	10.85	2	6,218	0.03%
2021/12/13	25.4	11.00	1	11.00	11.00	24.4	6,258	0.39%
2021/12/10	0	0.00	4	11.15	11.10	-4	6,335	-0.06%
2021/12/09	1	11.20	2	11.23	11.25	-1	6,653	-0.02%
2021/12/08	3.2	11.37	8	11.35	11.30	-4.8	6,640	-0.07%
2021/12/07	22.2	11.45	25	11.47	11.45	-2.8	6,618	-0.04%
2021/12/06	63.2	11.50	4.4	11.54	11.35	58.8	6,631	0.89%
2021/12/03	8	11.66	19	11.74	11.60	-11	6,645	-0.17%
2021/12/02	5.3	11.42	46	11.48	11.60	-40.7	6,536	-0.62%
2021/12/01	6	11.29	5	11.19	11.25	1	6,408	0.02%
2021/11/30	4.4	11.17	11	11.14	11.20	-6.6	6,398	-0.10%
2021/11/29	4	10.91	3	11.05	11.05	1	6,414	0.02%
2021/11/26	71	11.08	104	11.11	11.00	-33	6,396	-0.52%	大賣/
2021/11/25	45	11.62	18.5	11.53	11.60	26.5	6,178	0.43%
2021/11/24	24	11.47	16	11.53	11.50	8	6,242	0.13%
2021/11/23	112.1	11.57	9.5	11.53	11.55	102.6	6,234	1.65%	大買/鉅額交易
2021/11/22	3.4	11.06	0	0.00	11.20	3.4	5,876	0.06%
2021/11/19	21	11.24	40.8	11.05	11.00	-19.8	5,881	-0.34%
2021/11/18	61	11.10	77	11.20	11.25	-16	5,827	-0.27%
2021/11/17	12.3	10.86	7	10.95	10.90	5.3	5,621	0.09%
2021/11/16	6.9	10.85	2	10.93	10.85	4.9	5,634	0.09%
2021/11/15	6.5	10.79	10	10.90	10.90	-3.5	5,620	-0.06%
2021/11/11	3.2	10.73	0	0.00	10.75	3.2	5,688	0.06%
2021/11/10	5.7	10.94	18	10.80	10.85	-12.3	5,794	-0.21%
2021/11/09	0	0.00	1	10.70	10.70	-1	5,741	-0.02%
2021/11/08	1.2	10.59	11	10.65	10.55	-9.8	5,748	-0.17%
2021/11/05	2.5	10.55	13	10.67	10.50	-10.5	5,786	-0.18%
2021/11/04	0.7	10.48	8	10.50	10.45	-7.3	5,776	-0.13%
2021/11/02	5	10.20	2	10.35	10.30	3	5,776	0.05%
2021/11/01	35	10.35	21	10.35	10.35	14	5,816	0.24%
2021/10/29	3	10.40	2	10.35	10.40	1	5,822	0.02%
2021/10/28	33	10.43	3	10.50	10.50	30	5,816	0.52%
2021/10/27	10	10.50	0	0.00	10.45	10	5,825	0.17%
2021/10/26	11	10.56	0	0.00	10.50	11	5,817	0.19%
2021/10/25	0.2	10.80	6	10.80	10.75	-5.8	5,834	-0.10%
2021/10/22	24	10.88	23	10.82	10.75	1	5,914	0.02%
2021/10/21	4	10.74	22.1	11.05	11.10	-18.1	5,907	-0.31%
2021/10/20	3	10.85	0	0.00	10.75	3	5,850	0.05%
2021/10/19	39	10.94	42.1	10.90	10.95	-3.1	5,877	-0.05%
2021/10/18	13	10.73	15	10.88	10.90	-2	5,812	-0.03%
2021/10/15	15	10.48	37	10.49	10.40	-22	5,680	-0.39%
2021/10/14	71	10.81	106	10.76	10.50	-35	5,928	-0.59%	大賣/
2021/10/13	18	10.34	3	10.40	10.30	15	5,353	0.28%
2021/10/12	3	10.35	3	10.40	10.35	0	5,364	0.00%
2021/10/08	3	10.50	8	10.55	10.45	-5	5,407	-0.09%
2021/10/07	35.2	10.44	27	10.50	10.50	8.2	5,467	0.15%
2021/10/06	1.2	10.29	10	10.25	10.25	-8.8	5,618	-0.16%
2021/10/05	9	10.00	9	10.24	10.20	0	5,800	0.00%
2021/10/04	8.1	10.16	13	10.30	10.10	-4.9	6,980	-0.07%
2021/10/01	1.2	10.36	0	0.00	10.30	1.2	7,280	0.02%
2021/09/30	11.7	10.70	3	10.60	10.65	8.7	7,409	0.12%
2021/09/29	5	10.60	8	10.49	10.40	-3	7,545	-0.04%
2021/09/28	3.2	10.40	3	10.45	10.45	0.2	7,755	0.00%
2021/09/27	2	10.40	2	10.30	10.45	0	8,480	0.00%
2021/09/24	3	10.10	40	10.20	10.15	-37	8,820	-0.42%
2021/09/23	50	10.13	25	10.05	10.05	25	8,955	0.28%
2021/09/22	8	10.10	9	10.13	10.10	-1	9,135	-0.01%
2021/09/17	7	10.41	15	10.40	10.40	-8	9,362	-0.09%
2021/09/16	23	10.49	20	10.48	10.50	3	9,520	0.03%
2021/09/15	16	10.58	15	10.55	10.50	1	9,545	0.01%
2021/09/14	48	10.70	24	10.77	10.70	24	9,661	0.25%
2021/09/13	0.1	10.15	5	10.20	10.20	-4.9	9,624	-0.05%
2021/09/10	0.1	10.10	5	10.20	10.15	-4.9	9,764	-0.05%
2021/09/09	12	10.10	0	0.00	10.15	12	9,881	0.12%
2021/09/08	14	10.01	5	10.05	10.05	9	9,941	0.09%
2021/09/07	10.1	10.35	0	0.00	10.35	10.1	9,983	0.10%
2021/09/06	2	10.10	19	10.14	10.05	-17	10,070	-0.17%
2021/09/03	2	10.25	0	0.00	10.20	2	10,219	0.02%
2021/09/02	8	10.25	0	10.35	10.20	8	10,712	0.07%
2021/09/01	3	10.50	2	10.55	10.40	1	11,446	0.01%
2021/08/31	0	0.00	0.3	10.65	10.55	-0.3	12,785	0.00%
2021/08/30	3	10.55	0	0.00	10.55	3	14,371	0.02%
2021/08/27	30	11.30	0	0.00	11.35	30	14,576	0.21%
2021/08/26	7.2	11.35	0	0.00	11.30	7.2	14,976	0.05%
2021/08/25	1.2	11.30	0	0.00	11.25	1.2	15,459	0.01%
2021/08/24	1.1	11.18	0	0.00	11.20	1.1	15,724	0.01%
2021/08/23	0.2	10.90	0	0.00	11.10	0.2	15,836	0.00%
2021/08/20	0.2	10.86	0	0.00	10.85	0.2	15,971	0.00%
2021/08/19	9	10.91	2	11.15	10.90	7	16,249	0.04%
2021/08/18	7	10.82	23	10.87	11.15	-16	16,329	-0.10%
2021/08/16	10.2	11.05	4	11.19	11.05	6.2	16,677	0.04%
2021/08/13	7	11.41	2	11.45	11.35	5	16,818	0.03%
2021/08/12	2	11.40	2	11.20	11.40	0	17,200	0.00%
2021/08/11	2	11.05	16	11.07	11.10	-14	17,588	-0.08%
2021/08/10	1	11.15	0	0.00	11.20	1	18,615	0.01%
2021/08/09	0.2	11.40	0	0.00	11.40	0.2	20,160	0.00%
2021/08/06	1.2	11.44	0	11.45	11.40	1.1	21,013	0.01%
2021/08/05	1	11.25	0	0.00	11.30	1	21,627	0.00%
2021/08/04	0	0.00	1	11.40	11.45	-1	22,359	0.00%
2021/08/03	0.1	11.30	0	0.00	11.35	0.1	22,568	0.00%
2021/08/02	0.1	11.30	10	11.30	11.35	-10	22,738	-0.04%
2021/07/30	17.2	11.31	15	11.33	11.25	2.2	22,877	0.01%
2021/07/29	10.3	11.35	14	11.41	11.35	-3.7	23,094	-0.02%
2021/07/28	17	11.13	46	11.16	11.20	-29	23,463	-0.12%
2021/07/27	18	11.34	21.3	11.32	11.25	-3.3	24,011	-0.01%
2021/07/26	20.1	11.48	15	11.55	11.45	5.1	24,871	0.02%
2021/07/23	15.3	11.43	16	11.48	11.45	-0.7	25,746	0.00%
2021/07/22	9	11.32	6	11.25	11.25	3	26,719	0.01%
2021/07/21	10	11.42	3	11.47	11.35	7	26,876	0.03%
2021/07/20	14	11.40	4	11.59	11.30	10	26,957	0.04%
2021/07/19	9.4	11.79	0	0.00	11.80	9.4	26,807	0.03%
2021/07/16	1.2	11.84	4	11.88	11.85	-2.8	27,285	-0.01%
2021/07/15	2.7	11.78	9	11.84	11.85	-6.3	27,590	-0.02%
2021/07/14	9	11.49	8	11.48	11.70	1	27,768	0.00%
2021/07/13	37	11.69	36	11.77	11.60	1	28,325	0.00%
2021/07/12	56.2	12.05	36	12.10	11.90	20.2	28,420	0.07%
2021/07/09	99.2	12.53	77	12.45	12.20	22.2	28,482	0.08%
2021/07/08	24.7	12.77	39	12.68	12.70	-14.3	27,474	-0.05%
2021/07/07	21.8	12.58	12	12.63	12.45	9.8	27,476	0.04%
2021/07/06	18.2	12.65	29	12.61	12.65	-10.8	28,438	-0.04%
2021/07/05	17.8	12.35	36	12.38	12.50	-18.2	28,268	-0.06%
2021/07/02	71.1	12.53	76.7	12.67	12.20	-5.5	28,103	-0.02%
2021/07/01	54.7	12.52	14	12.45	12.40	40.7	27,425	0.15%
2021/06/30	13.2	12.12	27.1	12.14	12.25	-13.9	27,052	-0.05%
2021/06/29	12.5	12.08	6	11.99	11.95	6.5	27,011	0.02%
2021/06/28	28.4	12.29	111.2	12.25	12.30	-82.8	26,984	-0.31%	大賣/
2021/06/25	127.2	12.16	25.2	12.03	11.90	102.1	26,918	0.38%	大買/鉅額交易
2021/06/24	5	11.85	9	11.86	11.85	-4	26,833	-0.01%
2021/06/23	55.2	11.91	79	11.93	11.75	-23.8	26,841	-0.09%
2021/06/22	17	11.99	16.2	11.85	11.90	0.8	26,620	0.00%
2021/06/21	9.2	11.41	8	11.41	11.40	1.2	26,406	0.00%
2021/06/18	15	11.75	8	11.80	11.70	7	26,309	0.03%
2021/06/17	11	11.74	12	11.77	11.80	-1	26,247	0.00%
2021/06/16	6	11.64	11	11.67	11.60	-5	26,187	-0.02%
2021/06/15	18	11.68	27	11.67	11.65	-9	26,087	-0.03%
2021/06/11	10	11.55	10.9	11.66	11.55	-0.9	25,992	0.00%
2021/06/09	57	12.02	143	11.92	11.80	-86	25,423	-0.34%	大賣/
2021/06/08	346	12.62	253.4	12.50	12.15	92.6	24,659	0.38%	大買/大賣/
2021/06/07	139	12.95	207.7	13.04	13.50	-68.7	23,308	-0.29%	大買/大賣/
2021/06/04	27	12.34	58.4	12.41	12.30	-31.4	21,726	-0.14%
2021/06/03	40	12.24	54.6	12.26	12.20	-14.6	21,408	-0.07%
2021/06/02	67	11.91	76.1	11.86	11.95	-9.1	21,012	-0.04%
2021/06/01	21.2	11.53	12	11.51	11.55	9.2	20,464	0.04%
2021/05/31	2	11.25	34	11.23	11.25	-32	20,186	-0.16%
2021/05/28	7	11.15	18	11.22	11.20	-11	20,110	-0.05%
2021/05/27	69	11.32	31	11.40	11.20	38	19,970	0.19%
2021/05/26	10	11.25	26	11.12	11.25	-16	19,668	-0.08%
2021/05/25	16	11.14	14	11.15	11.00	2	19,559	0.01%
2021/05/24	98	11.22	172	11.20	11.15	-74	19,393	-0.38%	大賣/
2021/05/21	71	11.02	178	11.11	11.00	-107	19,150	-0.56%	大賣/鉅額交易
2021/05/20	135	11.34	80.3	11.48	10.95	54.7	18,906	0.29%	大買/
2021/05/19	347	11.72	335	11.39	11.35	12	18,463	0.06%	大買/大賣/
2021/05/18	133	11.61	458	11.57	11.65	-325	18,015	-1.80%	大買/大賣/鉅額交易
2021/05/17	639	11.90	273	11.83	12.20	366	16,955	2.16%	大買/大賣/鉅額交易
2021/05/14	63	11.43	79	11.51	11.10	-16	15,378	-0.10%
2021/05/13	180	10.88	48	10.82	11.20	132	14,514	0.91%	大買/鉅額交易
2021/05/12	68	10.85	103	10.74	10.25	-35	13,937	-0.25%	大賣/
2021/05/11	80	10.99	63	10.99	10.55	17	13,125	0.13%
2021/05/10	30	11.30	0	0.00	11.25	30	12,895	0.23%
2021/05/07	19	10.94	6	10.89	11.15	13	12,744	0.10%
2021/05/06	25	11.16	61	10.93	11.20	-36	12,607	-0.29%
2021/05/05	71	11.33	60	11.45	11.10	11	12,394	0.09%
2021/05/04	130	11.50	113	11.73	11.30	17	12,033	0.14%	大買/大賣/
2021/05/03	149.1	12.89	173	12.89	12.50	-24	11,546	-0.21%	大買/大賣/
2021/04/29	119	12.55	49	12.44	12.10	70	10,664	0.66%	大買/
2021/04/28	103	12.37	127	12.35	12.70	-24	9,824	-0.24%	大買/大賣/
2021/04/27	43	11.54	30	11.67	11.55	13	8,894	0.15%
2021/04/26	0	0.00	3.2	11.22	11.40	-3.2	8,686	-0.04%
2021/04/23	57.2	11.56	31	11.30	11.20	26.2	8,536	0.31%
2021/04/22	119	11.63	71	11.51	11.40	48	8,418	0.57%	大買/
2021/04/21	44	11.40	110	11.49	11.30	-66	7,944	-0.83%	大賣/
2021/04/20	20	11.15	35	11.14	11.25	-15	7,649	-0.20%
2021/04/19	131	11.20	21	11.07	11.35	110	7,506	1.47%	大買/鉅額交易
2021/04/16	100	10.63	89	10.63	10.75	11	6,883	0.16%
2021/04/15	27	10.39	30	10.51	10.60	-3	6,611	-0.05%
2021/04/14	43	10.22	3.1	10.25	10.15	39.9	6,349	0.63%
2021/04/13	9	10.39	5	10.45	10.30	4	6,213	0.06%
2021/04/12	28	10.58	52	10.75	10.75	-24	5,906	-0.41%
2021/04/09	1	9.94	1	9.97	9.97	0	4,867	0.00%
2021/04/08	31.1	9.95	1	9.97	9.97	30.1	4,847	0.62%
2021/04/07	2	9.81	5.1	9.71	9.81	-3.1	4,905	-0.06%
2021/04/06	5	9.65	5	9.71	9.65	0	5,090	0.00%
2021/04/01	57	9.73	42	9.67	9.67	15	5,110	0.29%
2021/03/31	4	9.94	16	9.91	9.88	-12	5,059	-0.24%
2021/03/30	3	9.99	27	9.92	10.05	-24	5,042	-0.48%
2021/03/29	3	9.74	0	0.00	9.71	3	5,068	0.06%
2021/03/26	1	9.63	1	9.63	9.63	0	5,208	0.00%
2021/03/24	0	0.00	2	9.40	9.53	-2	5,160	-0.04%
2021/03/23	0	0.00	3	9.46	9.45	-3	5,137	-0.06%
2021/03/16	1	9.76	6	9.71	9.76	-5	5,226	-0.10%
2021/03/15	2	9.66	10	9.63	9.61	-8	5,209	-0.15%
2021/03/11	18	9.57	0	0.00	9.51	18	5,353	0.34%
2021/03/09	61	9.53	2	9.48	9.52	59	5,512	1.07%
2021/03/08	55	9.44	56.3	9.48	9.59	-1.3	5,485	-0.02%
2021/03/05	2	9.28	0	0.00	9.27	2	5,389	0.04%
2021/03/04	0	0.00	50	9.25	9.28	-50	5,455	-0.92%
2021/03/03	5	9.33	0	0.00	9.30	5	5,467	0.09%
2021/03/02	0	0.00	0	9.44	9.40	0	5,611	0.00%
2021/02/26	5	9.47	2	9.47	9.44	3	5,676	0.05%
2021/02/25	15	9.56	1	9.57	9.58	14	5,706	0.25%
2021/02/24	0	9.66	0	0.00	9.46	0	5,725	0.00%
2021/02/23	16	9.51	16	9.59	9.70	0	5,717	0.00%
2021/02/22	1	9.55	17	9.49	9.54	-16	5,701	-0.28%
2021/02/19	17	9.42	0	0.00	9.43	17	5,738	0.30%
2021/02/17	0	0.00	20	9.27	9.26	-20	5,912	-0.34%
2021/02/05	20	9.19	0	0.00	9.16	20	6,061	0.33%
2021/02/03	4	9.40	0	0.00	9.40	4	6,286	0.06%
2021/02/02	1	9.20	0	0.00	9.17	1	6,230	0.02%
2021/02/01	0	0.00	2	8.96	9.08	-2	6,242	-0.03%
2021/01/28	4	9.28	0	0.00	9.28	4	6,230	0.06%
2021/01/27	0	0.00	7	9.67	9.55	-7	6,226	-0.11%
2021/01/26	0	0.00	110	9.84	9.77	-110	6,286	-1.75%	大賣/鉅額交易
2021/01/25	113	9.77	4	9.76	9.86	109	6,370	1.71%	大買/鉅額交易
2021/01/21	3	9.41	0	0.00	9.40	3	6,322	0.05%
2021/01/20	6	9.22	5	9.25	9.19	1	6,300	0.02%
2021/01/18	20	9.60	3	9.56	9.59	17	6,277	0.27%
2021/01/15	19	9.64	8	9.67	9.64	11	6,343	0.17%
2021/01/14	2	9.90	2	9.99	9.91	0	6,684	0.00%
2021/01/13	1	10.00	0	0.00	10.00	1	6,732	0.01%
2021/01/12	6	10.00	8	10.02	10.05	-2	6,699	-0.03%
2021/01/11	10	10.10	1	10.10	10.10	9	6,634	0.14%
2021/01/08	1	10.00	0	10.20	10.10	1	6,632	0.02%
2021/01/07	50	10.25	2	10.20	10.20	48	6,656	0.72%
2021/01/06	0	0.00	17	10.33	10.10	-17	6,837	-0.25%
2021/01/05	1	10.35	12.2	10.35	10.35	-11.2	6,788	-0.17%
2021/01/04	0	0.00	432	10.46	10.45	-432	6,804	-6.35%	大賣/鉅額交易
2020/12/31	43	10.52	15	10.45	10.40	28	6,722	0.42%
2020/12/30	447	10.93	39	10.66	10.60	408	6,674	6.11%	大買/鉅額交易
2020/12/29	50	10.64	46	10.64	10.65	4	6,592	0.06%
2020/12/28	76	10.30	0	0.00	10.30	76	6,377	1.19%
2020/12/25	6	10.25	1	10.30	10.30	5	6,384	0.08%
2020/12/24	7	10.35	50	10.30	10.35	-43	6,349	-0.68%
2020/12/23	17	10.32	51	10.15	10.15	-34	6,257	-0.54%
2020/12/22	136	10.25	46	10.18	10.00	90	6,174	1.46%	大買/
2020/12/21	83	9.95	0	0.00	9.96	83	6,105	1.36%
2020/12/18	0	9.77	0	0.00	9.75	0	6,173	0.00%
2020/12/17	1	9.80	0	0.00	9.78	1	6,297	0.02%
2020/12/15	4	9.64	0	0.00	9.50	4	6,387	0.06%
2020/12/14	2	9.85	1	9.86	9.87	1	6,329	0.02%
2020/12/11	0	0.00	1	9.80	9.83	-1	6,390	-0.02%
2020/12/09	8	10.00	100	9.98	10.00	-92	6,466	-1.42%
2020/12/08	0	0.00	2	10.30	10.10	-2	6,675	-0.03%
2020/12/07	121	10.37	8	10.20	10.20	113	6,719	1.68%	大買/鉅額交易
2020/12/04	3	10.30	0	0.00	10.30	3	6,875	0.04%
2020/12/03	20	10.20	2	10.20	10.20	18	6,992	0.26%
2020/12/02	0	0.00	1	10.20	10.15	-1	7,472	-0.01%
2020/11/30	0	0.00	1	10.20	10.15	-1	9,105	-0.01%
2020/11/27	2	10.15	0	0.00	10.15	2	9,505	0.02%
2020/11/26	5	10.22	30	10.12	10.20	-25	9,709	-0.26%
2020/11/25	31	10.00	30	10.06	9.99	1	9,640	0.01%
2020/11/24	15	9.90	1	9.91	9.88	14	9,631	0.15%
2020/11/20	3	9.90	0	0.00	9.90	3	9,805	0.03%
2020/11/19	1	9.88	0	0.00	9.88	1	9,996	0.01%
2020/11/18	6	9.94	0	0.00	9.92	6	10,253	0.06%
2020/11/17	32	10.02	0	0.00	10.05	32	10,557	0.30%
2020/11/16	0	0.00	13	9.96	9.97	-13	11,247	-0.12%
2020/11/13	26	10.24	32	10.26	10.10	-6	12,338	-0.05%
2020/11/12	5	10.58	40	10.80	10.50	-35	12,489	-0.28%
2020/11/11	18	10.81	16	10.78	10.85	2	12,805	0.02%
2020/11/10	0	0.00	4	10.45	10.45	-4	13,086	-0.03%
2020/11/09	50	10.60	3	10.60	10.60	47	13,071	0.36%
2020/11/05	0	0.00	122	10.65	10.60	-122	13,082	-0.93%	大賣/鉅額交易
2020/11/04	4	10.70	0	0.00	10.65	4	13,134	0.03%
2020/11/03	0	0.00	6	11.00	10.80	-6	13,192	-0.05%
2020/11/02	155	10.83	0	0.00	10.80	155	13,141	1.18%	大買/鉅額交易
2020/10/30	0	0.00	1	10.60	10.55	-1	13,033	-0.01%
2020/10/29	0	0.00	2	10.40	10.50	-2	13,127	-0.02%
2020/10/28	0	0.00	80	10.75	10.40	-80	13,076	-0.61%
2020/10/27	80	10.70	2	10.50	10.75	78	13,010	0.60%
2020/10/26	2	10.57	10	10.50	10.60	-8	12,972	-0.06%
2020/10/23	2	10.65	9	10.58	10.55	-7	12,962	-0.05%
2020/10/22	68	10.69	48	10.64	10.70	20	12,920	0.15%
2020/10/21	8	10.28	15	10.28	10.30	-7	12,575	-0.06%
2020/10/19	2	10.10	0	0.00	10.10	2	12,561	0.02%
2020/10/16	5	10.05	2	10.00	10.00	3	12,573	0.02%
2020/10/14	13	10.31	14	10.30	10.30	-1	12,690	-0.01%
2020/10/13	2	9.93	5	10.04	10.05	-3	13,076	-0.02%
2020/10/12	6	9.99	0	0.00	9.96	6	13,536	0.04%
2020/10/08	3	10.10	6	10.05	10.10	-3	13,636	-0.02%
2020/10/07	2	10.00	0	0.00	10.10	2	13,933	0.01%
2020/10/06	3	10.10	4	10.10	10.05	-1	14,119	-0.01%
2020/09/30	10	10.10	1	10.00	9.98	9	14,133	0.06%
2020/09/28	1	10.00	0	0.00	10.25	1	14,135	0.01%
2020/09/25	7	10.13	0	0.00	9.84	7	14,310	0.05%
2020/09/24	7	10.07	37	10.08	10.00	-30	14,215	-0.21%
2020/09/23	17	10.48	11	10.48	10.45	6	14,103	0.04%
2020/09/22	4	10.60	7	10.56	10.60	-3	13,997	-0.02%
2020/09/21	3.1	10.65	0	0.00	10.65	3.1	13,873	0.02%
2020/09/18	0	0.00	5	11.00	10.90	-5	13,942	-0.04%
2020/09/16	0	0.00	0.2	10.70	10.75	-0.2	13,766	0.00%
2020/09/15	10	10.81	4	10.81	10.85	6	13,722	0.04%
2020/09/14	2	10.83	9	10.78	10.70	-7	13,700	-0.05%
2020/09/11	8	10.62	471	10.72	10.60	-463	13,637	-3.40%	大賣/鉅額交易
2020/09/10	12	11.22	14	11.13	11.10	-2	13,374	-0.01%
2020/09/09	8	11.31	7	11.18	11.35	1	13,171	0.01%
2020/09/08	11	10.86	22	10.86	11.15	-11	12,982	-0.08%
2020/09/07	45	11.41	20	11.36	10.90	25	12,779	0.20%
2020/09/04	70	11.01	106	10.92	11.20	-36	12,435	-0.29%	大賣/
2020/09/03	97	11.07	96	11.11	11.20	1	11,833	0.01%
2020/09/02	68	10.07	103	9.99	10.20	-35	10,800	-0.32%	大賣/
2020/09/01	40	9.82	76	9.88	9.76	-36	10,344	-0.35%
2020/08/31	31	9.68	43	9.64	9.75	-12	10,120	-0.12%
2020/08/28	30	9.54	7	9.54	9.51	23	9,985	0.23%
2020/08/27	11	9.45	25	9.46	9.45	-14	9,920	-0.14%
2020/08/26	44	9.52	14	9.60	9.49	30	9,852	0.30%
2020/08/25	29	9.64	9	9.59	9.57	20	9,691	0.21%
2020/08/24	22	9.52	16	9.55	9.42	6	9,507	0.06%
2020/08/21	43	9.93	28	10.07	9.85	15	9,233	0.16%
2020/08/20	76	10.09	23	10.11	9.94	53	9,006	0.59%
2020/08/19	494	9.88	40	10.16	10.20	454	8,261	5.50%	大買/鉅額交易
2020/08/18	3	9.19	66	9.19	9.29	-63	7,023	-0.90%
2020/08/17	49	9.13	27	9.11	9.15	22	6,712	0.33%
2020/08/14	60	8.72	32	8.81	8.74	28	6,321	0.44%
2020/08/13	0	0.00	15	8.19	8.15	-15	5,866	-0.26%
2020/08/12	0	0.00	3	8.19	8.16	-3	5,867	-0.05%
2020/08/10	2.2	8.16	12	8.17	8.27	-9.8	5,863	-0.17%
2020/08/07	14	8.28	6	8.27	8.29	8	5,820	0.14%
2020/08/06	10	8.14	1	8.20	8.13	9	5,746	0.16%
2020/08/05	3	8.05	0	0.00	8.12	3	5,731	0.05%
2020/08/04	0	0.00	2	8.00	8.10	-2	5,777	-0.03%
2020/08/03	4	7.84	1	7.83	7.81	3	5,845	0.05%
2020/07/31	0	0.00	0.4	7.80	7.84	-0.4	6,089	-0.01%
2020/07/29	0	0.00	15	7.63	7.76	-15	6,269	-0.24%
2020/07/28	15	7.68	1	7.53	7.45	14	6,267	0.22%
2020/07/24	0	0.00	26	8.04	7.92	-26	6,319	-0.41%
2020/07/22	22	8.10	0	0.00	8.10	22	6,404	0.34%
2020/07/21	1	8.13	3	8.07	8.08	-2	6,386	-0.03%
2020/07/20	3	8.09	19	8.06	8.04	-16	6,323	-0.25%
2020/07/17	49	8.72	22	8.49	8.30	27	6,186	0.44%
2020/07/16	8	8.63	11	8.92	9.05	-3	5,634	-0.05%
2020/07/15	7	8.32	46	8.35	8.33	-39	5,167	-0.75%
2020/07/14	8	8.21	34	8.28	8.26	-26	5,083	-0.51%
2020/07/13	20	8.18	51	8.20	8.12	-31	4,845	-0.64%
2020/07/10	0	0.00	1	7.68	7.76	-1	4,683	-0.02%
2020/07/09	8	7.79	1	7.81	7.82	7	4,663	0.15%
2020/07/08	0	0.00	3	7.78	7.76	-3	4,639	-0.06%
2020/07/07	0	0.00	6	7.58	7.62	-6	4,781	-0.13%
2020/07/06	24	7.81	34	7.77	7.75	-10	4,750	-0.21%
2020/07/03	1	7.55	6	7.58	7.50	-5	4,551	-0.11%
2020/07/02	1	7.49	0	0.00	7.48	1	4,510	0.02%
2020/06/30	5	7.31	0	0.00	7.30	5	4,471	0.11%
2020/06/24	2	7.29	0	0.00	7.30	2	4,313	0.05%
2020/06/19	6	7.30	0	0.00	7.30	6	4,437	0.14%
2020/06/16	0	0.00	8	7.20	7.20	-8	4,481	-0.18%
2020/06/15	8	7.17	3	7.15	7.12	5	4,637	0.11%
2020/06/12	3	7.11	0	0.00	7.12	3	4,718	0.06%
2020/06/11	35	7.57	30	7.45	7.28	5	4,779	0.10%
2020/06/08	0	0.00	1	7.43	7.45	-1	4,899	-0.02%
2020/06/04	0	0.00	12	7.45	7.33	-12	5,230	-0.23%
2020/06/03	5	7.38	0	0.00	7.39	5	5,600	0.09%
2020/06/01	0	0.00	10	7.45	7.40	-10	5,835	-0.17%
2020/05/29	8	7.40	3	7.40	7.40	5	6,021	0.08%
2020/05/28	10	7.27	0	0.00	7.26	10	6,463	0.15%
2020/05/27	5	7.45	47	7.28	7.35	-42	6,789	-0.62%
2020/05/26	0	0.00	5	7.23	7.21	-5	6,730	-0.07%
2020/05/21	5	7.39	0	0.00	7.35	5	7,467	0.07%
2020/05/20	0	0.00	1	7.34	7.29	-1	8,041	-0.01%
2020/05/19	20	7.38	20	7.34	7.33	0	8,062	0.00%
2020/05/18	10	7.37	50	7.26	7.29	-40	8,067	-0.50%
2020/05/15	10	7.08	0	0.00	7.08	10	8,084	0.12%
2020/05/14	0	0.00	8	7.15	7.08	-8	8,265	-0.10%
2020/05/12	0	0.00	5	7.40	7.34	-5	8,386	-0.06%
2020/05/11	0	0.00	14	7.39	7.35	-14	8,493	-0.16%
2020/05/08	33	7.74	22	7.72	7.51	11	8,604	0.13%
2020/05/07	11	7.82	20	7.75	7.70	-9	8,982	-0.10%
2020/05/06	13	7.66	6	7.60	7.64	7	9,146	0.08%
2020/05/04	0	0.00	5	7.43	7.41	-5	9,081	-0.06%
2020/04/29	5	7.43	8	7.45	7.45	-3	9,508	-0.03%
2020/04/28	2	7.34	15	7.35	7.31	-13	9,949	-0.13%
2020/04/27	12	7.23	0	0.00	7.34	12	10,459	0.11%
2020/04/23	0	0.00	3	6.92	6.92	-3	10,395	-0.03%
2020/04/21	10	6.81	12	6.86	6.85	-2	10,596	-0.02%
2020/04/20	9	7.09	3	7.07	7.07	6	10,609	0.06%
2020/04/17	9	7.12	0	0.00	6.99	9	10,627	0.08%
2020/04/16	0	0.00	8	6.96	7.12	-8	10,610	-0.08%
2020/04/15	0	0.00	10	6.86	6.94	-10	10,529	-0.09%
2020/04/14	0	0.00	1	6.83	6.81	-1	10,484	-0.01%
2020/04/10	16	6.84	8	6.85	6.78	8	10,425	0.08%
2020/04/09	8	6.32	0	0.00	6.29	8	10,219	0.08%
2020/04/08	0	0.00	4	6.35	6.33	-4	10,223	-0.04%
2020/04/06	0	0.00	13	6.11	6.19	-13	10,210	-0.13%
2020/03/30	0	0.00	5	6.05	6.10	-5	10,246	-0.05%
2020/03/26	2	6.06	10	6.10	6.18	-8	10,178	-0.08%
2020/03/25	102	6.00	0	0.00	6.01	102	10,126	1.01%	大買/鉅額交易
2020/03/24	5	5.76	51	5.72	5.80	-46	10,076	-0.46%
2020/03/23	0	0.00	7	5.41	5.52	-7	10,023	-0.07%
2020/03/20	1	5.61	0	0.00	5.57	1	10,012	0.01%
2020/03/19	0	0.00	5	5.47	5.15	-5	9,965	-0.05%
2020/03/18	4	5.81	0	0.00	5.62	4	9,831	0.04%
2020/03/16	20	6.12	0	0.00	6.00	20	9,840	0.20%
2020/03/13	4	5.98	17	6.03	6.10	-13	9,789	-0.13%
2020/03/12	12	6.69	0	0.00	6.62	12	9,693	0.12%
2020/03/11	50	7.30	58	7.21	7.17	-8	9,935	-0.08%
2020/03/10	34	7.41	69	7.58	7.38	-35	9,844	-0.36%
2020/03/09	36	7.96	73	7.93	7.80	-37	9,586	-0.39%
2020/03/06	6	8.17	55	8.13	8.10	-49	9,178	-0.53%
2020/03/05	32	8.04	9	8.03	8.05	23	9,002	0.26%
2020/03/04	47	8.12	47	8.22	8.05	0	8,926	0.00%
2020/03/03	126	8.22	34	8.21	8.11	92	8,721	1.05%	大買/
2020/03/02	5	8.07	10	7.98	8.00	-5	8,228	-0.06%
2020/02/27	1	7.75	1.2	7.82	7.73	-0.2	7,881	0.00%
2020/02/26	11	7.85	0	0.00	7.81	11	7,787	0.14%
2020/02/25	21	8.00	1	7.87	7.81	20	7,705	0.26%
2020/02/24	42	8.14	29	8.21	8.02	13	7,522	0.17%
2020/02/21	44	8.04	56	8.10	7.91	-12	7,005	-0.17%
2020/02/20	1	7.68	3	7.70	7.73	-2	6,431	-0.03%
2020/02/18	8	7.71	5	7.73	7.72	3	6,402	0.05%
2020/02/17	32	7.91	16	7.89	7.75	16	6,342	0.25%
2020/02/14	4	7.70	1	7.73	7.68	3	6,159	0.05%
2020/02/13	0	0.00	1	7.70	7.67	-1	6,098	-0.02%
2020/02/12	14	7.80	12	7.80	7.77	2	6,010	0.03%
2020/02/11	26	7.97	29	7.95	7.90	-3	5,890	-0.05%
2020/02/10	89	8.22	53	8.24	8.11	36	5,683	0.63%
2020/02/07	21	7.97	79	7.79	7.88	-58	5,046	-1.15%
2020/02/06	10	7.51	1	7.56	7.51	9	4,623	0.19%
2020/02/04	45	7.78	12	7.69	7.52	33	4,477	0.74%
2020/02/03	33	8.13	41	8.03	7.96	-8	4,246	-0.19%
2020/01/31	53	8.30	93	8.28	7.95	-40	3,948	-1.01%
2020/01/30	50	8.03	39	7.96	8.05	11	3,434	0.32%
2020/01/20	1	7.35	0	0.00	7.32	1	2,882	0.03%
2020/01/17	0	0.00	12	7.39	7.32	-12	2,857	-0.42%
2020/01/16	0	0.00	16	7.43	7.38	-16	2,851	-0.56%
2020/01/15	0	0.00	21	7.26	7.28	-21	2,712	-0.77%
2020/01/14	12	7.23	13	7.23	7.21	-1	2,685	-0.04%
2020/01/13	33	7.20	13	7.18	7.16	20	2,731	0.73%
2020/01/07	5	7.08	0	0.00	7.07	5	3,033	0.16%
2020/01/06	10	7.13	0	0.00	7.12	10	3,063	0.33%
2019/12/30	6	7.19	6	7.18	7.08	0	2,931	0.00%
2019/12/27	8	7.08	0	0.00	7.08	8	2,900	0.28%
2019/12/26	6	7.15	0	0.00	7.12	6	2,875	0.21%
2019/12/23	0	0.00	8	7.06	7.02	-8	2,797	-0.29%
2019/12/20	1	7.03	2	7.12	7.03	-1	2,796	-0.04%
2019/12/19	2	7.14	0	0.00	7.06	2	2,781	0.07%
2019/12/13	0	0.00	14.9	7.13	7.11	-14.9	2,826	-0.53%
2019/12/12	0	0.00	15	7.20	7.18	-15	2,787	-0.54%
2019/12/11	12	7.37	42	7.36	7.25	-30	2,761	-1.09%
2019/12/10	6	7.19	4	7.18	7.25	2	2,601	0.08%
2019/12/09	6	7.22	2	7.18	7.15	4	2,582	0.15%
2019/12/06	9	7.22	31	7.27	7.32	-22	2,497	-0.88%
2019/12/05	0	0.00	18	6.83	6.88	-18	2,105	-0.85%
2019/12/03	5	6.76	0.7	6.75	6.75	4.3	2,085	0.21%
2019/11/25	10	6.72	2	6.73	6.73	8	2,079	0.38%
2019/11/21	13	6.67	0	0.00	6.69	13	2,078	0.63%
2019/11/18	3	6.79	0	0.00	6.77	3	2,021	0.15%
2019/11/15	5	6.89	0	0.00	6.90	5	1,993	0.25%
2019/11/14	0.7	6.88	8	6.91	6.92	-7.3	1,999	-0.37%
2019/11/13	8	6.90	0	0.00	6.92	8	2,001	0.40%
2019/11/12	8	6.96	1	6.95	6.99	7	2,000	0.35%
2019/11/11	27	7.07	0	0.00	6.95	27	2,006	1.35%
2019/11/08	0	0.00	5	7.17	7.17	-5	1,974	-0.25%
2019/11/07	18	7.12	0	0.00	7.11	18	1,958	0.92%
2019/11/05	5	7.13	10	7.16	7.13	-5	1,969	-0.25%
2019/11/04	0	0.00	6	7.10	7.16	-6	1,970	-0.30%
2019/11/01	5	7.08	0	0.00	7.08	5	2,037	0.25%
2019/10/31	5	7.08	0	0.00	7.08	5	2,069	0.24%
2019/10/30	2	7.06	2	7.12	7.09	0	2,060	0.00%
2019/10/29	6	7.09	2	7.07	7.08	4	2,045	0.20%
2019/10/28	5	7.19	0	0.00	7.16	5	2,007	0.25%
2019/10/24	6	7.37	2	7.39	7.40	4	1,961	0.20%
2019/10/23	1	7.41	5	7.43	7.39	-4	1,933	-0.21%
2019/10/22	1	7.43	0	0.00	7.47	1	1,912	0.05%
2019/10/21	7	7.35	25	7.50	7.51	-18	1,895	-0.95%
2019/10/18	9	7.29	25	7.32	7.28	-16	1,804	-0.88%
2019/10/17	67.3	7.47	39	7.52	7.39	28.3	1,757	1.61%
2019/10/16	0	0.00	16	7.31	7.32	-16	1,476	-1.08%
2019/10/15	1.2	7.17	0	0.00	7.20	1.2	1,413	0.09%
2019/10/14	0	0.00	35.1	7.17	7.19	-35.1	1,387	-2.53%
2019/10/02	6	7.00	0	0.00	7.01	6	1,395	0.43%
2019/10/01	0	0.00	10	7.01	7.05	-10	1,400	-0.71%
2019/09/27	0	0.00	50	7.09	7.06	-50	1,405	-3.56%
2019/09/23	32	7.22	0	0.00	7.23	32	1,429	2.24%
2019/09/20	0	0.00	29	7.33	7.22	-29	1,411	-2.05%
2019/09/18	0	0.00	3	7.25	7.19	-3	1,342	-0.22%
2019/09/16	0	0.00	22	7.27	7.21	-22	1,381	-1.59%
2019/09/12	0	0.00	9	7.24	7.16	-9	1,369	-0.66%
2019/09/11	6	7.20	10	7.16	7.18	-4	1,382	-0.29%
2019/09/10	0	0.00	18	7.08	7.09	-18	1,381	-1.30%
2019/09/09	8	7.07	0	0.00	7.07	8	1,398	0.57%
2019/09/05	0	0.00	8	7.17	7.13	-8	1,404	-0.57%
2019/09/04	1	7.08	10	7.15	7.11	-9	1,411	-0.64%
2019/09/03	10	7.07	0	0.00	7.07	10	1,423	0.70%
2019/09/02	8	7.09	8	7.11	7.07	0	1,453	0.00%
2019/08/30	0	0.00	2	7.02	7.02	-2	1,531	-0.13%
2019/08/28	0	6.94	12	6.96	6.98	-12	1,717	-0.70%
2019/08/20	31	7.02	0	0.00	7.00	31	2,119	1.46%
2019/08/19	2	7.05	0	0.00	7.03	2	2,132	0.09%
2019/08/16	3	6.97	6	6.91	6.97	-3	2,129	-0.14%
2019/08/14	9	6.91	0	0.00	6.84	9	2,141	0.42%
2019/08/12	20	6.79	0	0.00	6.78	20	2,145	0.93%
2019/08/07	1	6.70	0	0.00	6.66	1	2,161	0.05%
2019/08/06	12	6.72	0	0.00	6.72	12	2,164	0.55%
2019/08/05	2	6.89	0	0.00	6.76	2	2,168	0.09%
2019/08/02	0	0.00	8	6.95	6.85	-8	2,089	-0.38%
2019/07/31	0	0.00	40	7.01	7.03	-40	2,082	-1.92%
2019/07/29	7	7.06	0	0.00	7.05	7	2,102	0.33%
2019/07/25	0	0.00	4	7.07	7.05	-4	2,109	-0.19%
2019/07/24	7	7.06	1	7.07	7.05	6	2,106	0.28%
2019/07/23	3	7.10	0	0.00	7.08	3	2,110	0.14%
2019/07/22	17	7.12	0	0.00	7.12	17	2,119	0.80%
2019/07/19	15	7.16	2	7.16	7.16	13	2,142	0.61%
2019/07/18	1	7.26	0	0.00	7.25	1	2,228	0.04%
2019/07/17	3	7.34	0	0.00	7.26	3	2,234	0.13%
2019/07/12	19	7.24	14	7.26	7.27	5	2,234	0.22%
2019/07/08	0	0.00	16	7.22	7.18	-16	2,309	-0.69%
2019/07/05	25	7.17	7	7.21	7.18	18	2,311	0.78%
2019/07/04	4	7.21	6	7.17	7.22	-2	2,307	-0.09%
2019/07/02	5	7.12	5	7.16	7.14	0	2,305	0.00%
2019/07/01	9	7.14	1	7.11	7.11	8	2,299	0.35%
2019/06/28	7	7.16	0	0.00	7.14	7	2,301	0.30%
2019/06/26	0	0.00	2	7.19	7.20	-2	2,314	-0.09%
2019/06/25	0	0.00	1	7.20	7.20	-1	2,314	-0.04%
2019/06/21	0	0.00	2	7.39	7.35	-2	2,252	-0.09%
2019/06/20	0	0.00	1	7.36	7.39	-1	2,239	-0.04%
2019/06/19	1	7.38	0	0.00	7.37	1	2,230	0.04%
2019/06/17	1	7.55	3	7.50	7.55	-2	2,172	-0.09%
2019/06/14	0	0.00	1	7.43	7.39	-1	2,156	-0.05%
2019/06/12	8	7.43	3	7.41	7.43	5	2,129	0.23%
2019/06/11	1	7.30	2	7.37	7.33	-1	2,104	-0.05%
2019/06/10	3	7.37	0	0.00	7.35	3	2,091	0.14%
2019/06/06	8	7.56	22	7.60	7.36	-14	2,092	-0.67%
2019/06/05	4	7.63	2	7.61	7.59	2	1,995	0.10%
2019/06/04	15	7.59	0	0.00	7.51	15	1,916	0.78%
2019/06/03	11	7.36	6	7.49	7.42	5	1,809	0.28%
2019/05/31	5	7.34	0	0.00	7.30	5	1,704	0.29%
2019/05/30	0	0.00	11	7.15	7.10	-11	1,588	-0.69%
2019/05/29	11	7.10	34	7.07	7.05	-23	1,552	-1.48%
2019/05/28	6	7.14	6	7.10	7.05	0	1,528	0.00%
2019/05/22	5	6.91	31	6.90	6.85	-26	1,479	-1.76%
2019/05/17	15	6.79	15	6.80	6.77	0	1,501	0.00%
2019/05/16	25	6.85	0	0.00	6.78	25	1,516	1.65%
2019/05/14	14	6.70	7	6.59	6.71	7	1,542	0.45%
2019/05/13	8	6.64	0	0.00	6.54	8	1,534	0.52%
2019/05/10	2	6.73	0	0.00	6.68	2	1,530	0.13%
2019/05/09	6.2	6.73	5	6.73	6.68	1.2	1,518	0.08%
2019/05/08	2	6.79	10	6.78	6.78	-8	1,499	-0.53%
2019/05/07	0.1	6.81	0	0.00	6.84	0.1	1,501	0.01%
2019/05/06	13	6.83	25	6.85	6.80	-12	1,500	-0.80%
2019/05/03	15	6.95	0	0.00	6.95	15	1,477	1.01%
2019/05/02	1	6.95	10	6.98	6.94	-9	1,468	-0.61%
2019/04/30	5	6.89	10	6.94	6.94	-5	1,463	-0.34%
2019/04/29	0	0.00	5	6.98	6.93	-5	1,464	-0.34%
2019/04/26	0	0.00	8	7.00	7.00	-8	1,449	-0.55%
2019/04/25	18	7.15	15	7.15	7.12	3	1,423	0.21%
2019/04/24	22	7.17	33	7.12	7.17	-11	1,391	-0.79%
2019/04/23	5.1	6.93	25	6.95	6.94	-19.9	1,296	-1.53%
2019/04/18	20	6.87	10	6.92	6.81	10	1,275	0.78%
2019/04/17	8	6.93	0	0.00	6.91	8	1,277	0.63%
2019/04/16	16	7.01	1	6.99	6.90	15	1,254	1.20%
2019/04/15	1	6.95	8	6.92	6.90	-7	1,228	-0.57%
2019/04/11	0	0.00	10	6.81	6.78	-10	1,200	-0.83%
2019/04/10	0	6.78	0	0.00	6.79	0	1,204	0.00%
2019/04/08	9	6.78	0	0.00	6.73	9	1,191	0.76%
2019/04/03	0	6.70	0	0.00	6.73	0	1,177	0.00%
2019/04/02	1	6.75	6	6.75	6.76	-5	1,179	-0.42%
2019/04/01	0	6.65	20	6.69	6.68	-20	1,161	-1.72%
2019/03/27	1	6.70	0	0.00	6.70	1	1,173	0.09%
2019/03/26	0	0.00	20	6.73	6.70	-20	1,186	-1.68%
2019/03/22	5	6.81	0	0.00	6.79	5	1,209	0.41%
2019/03/21	0	0.00	8	6.84	6.83	-8	1,231	-0.65%
2019/03/20	0	0.00	8	6.86	6.85	-8	1,247	-0.64%
2019/03/12	3	6.84	0	0.00	6.83	3	1,408	0.21%
2019/03/08	5	6.78	0	0.00	6.77	5	1,627	0.31%
2019/03/04	0	0.00	5	6.92	6.92	-5	2,045	-0.24%
2019/02/27	2	6.91	8	6.91	6.89	-6	2,054	-0.29%
2019/02/25	0	0.00	5	6.79	6.79	-5	2,057	-0.24%
2019/02/22	0	0.00	1	6.78	6.76	-1	2,054	-0.05%
2019/02/19	1	6.87	0	0.00	6.83	1	2,060	0.05%
2019/02/15	6	6.77	6	6.74	6.72	0	2,025	0.00%
2019/02/14	5	6.69	0	0.00	6.69	5	1,998	0.25%
2019/02/13	5	6.52	0	0.00	6.54	5	1,950	0.26%
2019/01/28	5	6.44	0	0.00	6.42	5	1,952	0.26%
2019/01/23	2	6.45	0	0.00	6.44	2	1,963	0.10%
2019/01/21	1	6.47	0	0.00	6.47	1	1,975	0.05%
2019/01/17	2	6.39	5	6.39	6.39	-3	2,030	-0.15%
2019/01/15	2	6.43	0	0.00	6.40	2	2,074	0.10%
2019/01/14	2	6.44	0	0.00	6.42	2	2,078	0.10%
2019/01/11	2	6.48	0	0.00	6.45	2	2,087	0.10%
2019/01/07	4	6.39	0	0.00	6.38	4	2,104	0.19%
2018/12/27	5	6.48	0	0.00	6.48	5	2,137	0.23%
2018/12/25	11	6.42	0	0.00	6.45	11	2,137	0.51%
2018/12/24	5	6.51	0	0.00	6.51	5	2,127	0.23%
2018/12/22	3	6.47	0	0.00	6.50	3	2,124	0.14%
2018/12/21	1	6.38	0	0.00	6.49	1	2,130	0.05%
2018/12/20	2	6.45	0	0.00	6.43	2	2,109	0.09%
2018/12/19	1	6.57	0	0.00	6.55	1	2,082	0.05%
2018/12/18	13	6.61	2	6.65	6.57	11	2,070	0.53%
2018/12/14	0	0.00	10	6.75	6.70	-10	2,103	-0.48%
2018/12/13	10	6.67	0	0.00	6.67	10	2,100	0.48%
2018/12/12	3	6.66	0	0.00	6.71	3	2,080	0.14%
2018/12/10	0	0.00	5	6.62	6.61	-5	2,016	-0.25%
2018/12/06	3	6.80	0	0.00	6.66	3	2,010	0.15%
2018/12/05	9	6.77	0	0.00	6.80	9	1,992	0.45%
2018/12/04	18	6.80	30.3	6.78	6.81	-12.3	2,014	-0.61%
2018/12/03	4.6	6.61	24	6.55	6.70	-19.4	1,943	-1.00%
2018/11/30	27	6.44	0	0.00	6.36	27	1,792	1.51%
2018/11/29	33	6.71	30	6.78	6.56	3	1,478	0.20%
2018/11/26	5	6.56	0	0.00	6.53	5	1,363	0.37%
2018/11/23	0	0.00	0.1	6.60	6.53	-0.1	1,342	-0.01%
2018/11/22	20	6.61	20	6.64	6.61	0	1,314	0.00%
2018/11/21	1	6.60	0	0.00	6.64	1	1,299	0.08%
2018/11/20	22	6.66	0	0.00	6.66	22	1,286	1.71%
2018/11/19	10	6.78	0	0.00	6.78	10	1,267	0.79%
2018/11/16	0	0.00	10	6.71	6.79	-10	1,257	-0.80%
2018/11/15	10	6.66	20	6.65	6.65	-10	1,259	-0.79%
2018/11/13	2	6.75	0	0.00	6.75	2	1,246	0.16%
2018/11/09	0	0.00	0.1	7.10	6.85	-0.1	1,250	-0.01%
2018/11/08	2	6.98	36	6.98	6.98	-34	1,243	-2.74%
2018/11/06	1	6.78	0	0.00	6.81	1	1,299	0.08%
2018/11/05	4	6.74	4	6.74	6.75	0	1,298	0.00%
2018/11/02	5	6.68	0	0.00	6.74	5	1,296	0.39%
2018/10/31	26	6.69	0	0.00	6.66	26	1,296	2.01%
2018/10/30	2	6.51	0	0.00	6.55	2	1,288	0.16%
2018/10/26	3	6.51	0	0.00	6.51	3	1,296	0.23%
2018/10/25	3	6.91	3	6.86	6.90	0	1,292	0.00%
2018/10/24	11.6	7.02	10	7.05	7.03	1.6	1,267	0.12%
2018/10/22	3	7.05	0	0.00	7.25	3	1,237	0.24%
2018/10/19	0	0.00	10	7.06	7.03	-10	1,234	-0.81%
2018/10/18	7	7.10	0	0.00	7.12	7	1,237	0.57%
2018/10/16	3	7.12	0	0.00	7.20	3	1,231	0.24%
2018/10/12	10	7.00	5	7.00	7.14	5	1,210	0.41%
2018/10/11	1	6.98	7	7.16	6.92	-6	1,193	-0.50%
2018/10/09	1	7.55	4	7.60	7.56	-3	1,149	-0.26%
2018/10/08	0	0.00	30	7.55	7.52	-30	1,144	-2.62%
2018/09/28	7	7.95	0	0.00	7.97	7	1,162	0.60%
2018/09/21	4	8.01	0	0.00	7.98	4	1,200	0.33%
2018/09/20	10	7.92	10	7.87	7.82	0	1,172	0.00%
2018/09/19	0	0.00	5.4	7.66	7.73	-5.4	1,223	-0.44%
2018/09/18	0	0.00	2	7.62	7.58	-2	1,207	-0.17%
2018/09/12	1	7.59	0	0.00	7.57	1	1,231	0.08%
2018/09/10	1	7.90	1	7.52	7.48	0	1,265	0.00%
2018/08/20	2	8.10	4	8.15	8.11	-2	1,826	-0.11%
2018/08/16	8	8.11	0	0.00	8.10	8	1,894	0.42%
2018/08/13	12	8.15	0	0.00	8.12	12	2,294	0.52%
2018/08/07	3	8.44	65	8.45	8.48	-62	2,466	-2.51%
2018/08/06	0	0.00	35	8.45	8.45	-35	2,551	-1.37%
2018/08/02	11	8.40	0	0.00	8.40	11	2,614	0.42%
2018/07/30	12	8.40	0	0.00	8.44	12	2,633	0.46%
2018/07/27	25	8.42	0	0.00	8.38	25	2,636	0.95%
2018/07/25	12	8.35	0	0.00	8.38	12	2,633	0.46%
2018/07/24	0	0.00	12	8.32	8.33	-12	2,627	-0.46%
2018/07/20	12	8.29	0	0.00	8.27	12	2,644	0.45%
2018/07/18	1	8.27	4	8.34	8.30	-3	2,683	-0.11%
2018/07/16	1	8.34	0	0.00	8.33	1	2,697	0.04%
2018/07/12	2	8.38	0	0.00	8.30	2	2,707	0.07%
2018/07/11	51	8.31	0	0.00	8.30	51	2,725	1.87%
2018/07/04	4	8.28	0	0.00	8.26	4	3,042	0.13%
2018/07/02	0	0.00	1	8.45	8.43	-1	3,036	-0.03%
2018/06/29	6	8.57	0	0.00	8.52	6	3,040	0.20%
2018/06/28	4	8.57	160	8.62	8.57	-156	3,031	-5.15%	大賣/鉅額交易
2018/06/27	41	8.35	23	8.40	8.31	18	2,985	0.60%
2018/06/26	119	8.34	20	8.37	8.33	99	2,983	3.32%	大買/
2018/06/25	21	8.52	8	8.52	8.48	13	2,968	0.44%
2018/06/22	10	8.52	70	8.51	8.46	-60	2,977	-2.02%
2018/06/21	2	8.63	0	0.00	8.61	2	2,958	0.07%
2018/06/20	1	8.61	60	8.69	8.59	-59	2,965	-1.99%
2018/06/13	14	9.35	122	9.07	9.18	-108	2,856	-3.78%	大賣/鉅額交易
2018/06/11	2	8.80	6	8.83	8.77	-4	2,617	-0.15%
2018/06/08	5	8.94	0	0.00	8.94	5	2,614	0.19%
2018/06/07	21	9.05	5	9.12	9.01	16	2,617	0.61%
2018/06/06	0	0.00	3	8.98	8.94	-3	2,570	-0.12%
2018/06/05	0	0.00	10	8.85	8.84	-10	2,525	-0.40%
2018/06/01	0	0.00	30	8.89	8.88	-30	2,537	-1.18%
2018/05/31	40	8.78	0	0.00	8.73	40	2,497	1.60%
2018/05/28	1	8.65	0	0.00	8.62	1	2,396	0.04%
2018/05/24	9	8.82	4	8.80	8.71	5	2,356	0.21%
2018/05/23	11	8.85	10	8.76	8.80	1	2,344	0.04%
2018/05/22	2	8.87	0	0.00	8.75	2	2,270	0.09%
2018/05/21	1	8.74	7	8.92	9.04	-6	2,165	-0.28%
2018/05/18	1	8.56	0	0.00	8.56	1	1,998	0.05%
2018/05/17	0	0.00	5	8.25	8.25	-5	1,871	-0.27%
2018/05/16	57	8.17	0	0.00	8.15	57	1,857	3.07%
2018/05/15	0	0.00	4	8.16	8.16	-4	1,879	-0.21%
2018/05/14	104	8.20	58	8.31	8.31	46	1,948	2.36%	大買/
2018/05/11	70	8.17	0	0.00	8.16	70	1,876	3.73%
2018/05/10	0	0.00	5	8.09	8.11	-5	1,833	-0.27%
2018/05/09	65	8.13	0	0.00	8.10	65	1,834	3.54%
2018/05/03	1	8.22	0	0.00	8.17	1	1,872	0.05%
2018/04/27	2	8.14	0	0.00	8.11	2	1,917	0.10%
2018/04/25	1	8.20	5	8.22	8.26	-4	1,955	-0.20%
2018/04/20	0	0.00	1	8.63	8.60	-1	2,043	-0.05%
2018/04/19	0	0.00	10	8.65	8.62	-10	2,049	-0.49%
2018/04/18	0	0.00	38	8.63	8.62	-38	2,076	-1.83%
2018/04/17	0	0.00	1	8.65	8.65	-1	2,175	-0.05%
2018/04/16	0	8.70	10	8.78	8.71	-10	2,370	-0.42%
2018/04/13	0	8.69	0	0.00	8.72	0	2,388	0.00%
2018/04/12	0	0.00	6	8.70	8.69	-6	2,442	-0.25%
2018/04/11	1	8.75	0	0.00	8.71	1	2,451	0.04%
2018/04/10	0	0.00	9	8.83	8.80	-9	2,448	-0.37%
2018/04/09	0	8.55	0	0.00	8.60	0	2,239	0.00%
2018/04/03	0	8.51	0	0.00	8.56	0	2,359	0.00%
2018/04/02	0.1	8.57	30	8.58	8.57	-29.9	2,383	-1.25%
2018/03/31	0	8.57	0	0.00	8.57	0	2,418	0.00%
2018/03/29	2	8.53	0	0.00	8.50	2	2,549	0.08%
2018/03/28	0	0.00	2	8.46	8.52	-2	2,587	-0.08%
2018/03/27	4	8.56	0	0.00	8.50	4	2,599	0.15%
2018/03/20	4	8.75	0	0.00	8.72	4	2,888	0.14%
2018/03/19	3	8.89	10	8.89	8.84	-7	2,910	-0.24%
2018/03/15	0	0.00	5	9.01	9.02	-5	2,962	-0.17%
2018/03/14	2	9.10	2	9.02	9.05	0	3,047	0.00%
2018/03/13	0	0.00	11	8.91	8.87	-11	3,069	-0.36%
2018/03/09	0	0.00	5	8.99	8.99	-5	3,271	-0.15%
2018/02/27	0	0.00	2	9.00	9.04	-2	4,098	-0.05%
2018/02/23	4	8.93	30	9.04	9.00	-26	4,589	-0.57%
2018/02/22	30	8.84	0	0.00	8.86	30	4,671	0.64%
2018/02/21	3	8.74	0	0.00	8.85	3	4,876	0.06%
2018/02/09	7	8.44	0	0.00	8.60	7	5,042	0.14%
2018/02/08	1	8.80	0	0.00	8.79	1	5,046	0.02%
2018/02/07	10	8.84	26	8.77	8.71	-16	5,074	-0.32%
2018/02/06	14	8.95	57	8.96	8.57	-43	5,134	-0.84%
2018/02/01	2	9.66	33	9.68	9.66	-31	5,629	-0.55%
2018/01/31	26	9.55	35	9.55	9.51	-9	5,648	-0.16%
2018/01/30	15	9.81	0	0.00	9.71	15	5,626	0.27%
2018/01/29	0	0.00	20	9.99	9.97	-20	5,619	-0.36%
2018/01/26	0	0.00	2	10.00	9.99	-2	5,637	-0.04%
2018/01/25	0	0.00	15	10.02	10.00	-15	5,626	-0.27%
2018/01/24	2	10.00	11	10.00	10.05	-9	5,622	-0.16%
2018/01/23	7	9.99	0	0.00	9.97	7	5,617	0.12%
2018/01/22	22	10.02	10	10.00	10.05	12	5,637	0.21%
2018/01/19	37	10.15	0	0.00	10.10	37	5,610	0.66%
2018/01/18	3	10.15	0	0.00	10.10	3	5,612	0.05%
2018/01/17	7	10.03	1	10.10	10.05	6	5,619	0.11%
2018/01/16	33	10.16	57	10.27	10.05	-24	5,591	-0.43%
2018/01/15	15	10.24	25	10.25	10.25	-10	5,556	-0.18%
2018/01/12	30	10.25	0	0.00	10.25	30	5,591	0.54%
2018/01/11	63	10.21	12	10.25	10.20	51	5,630	0.91%
2018/01/10	8	10.81	2	10.70	10.65	6	5,560	0.11%
2018/01/09	8	10.45	0	0.00	10.55	8	5,387	0.15%
2018/01/05	4	10.38	3	10.35	10.45	1	5,329	0.02%
2018/01/04	2	10.45	12	10.43	10.35	-10	5,345	-0.19%
2018/01/02	15	10.47	111	10.49	10.40	-96	5,390	-1.78%	大賣/