和桐 (1714)-新光-桃園券商分點個股進出

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
8.49
漲跌
--
漲幅
0.00%
成交量
480張
產業
上市化學類股
265人加入追蹤

立即追蹤
本地時間:13:30(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－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/11/20	0	0.00	5	8.48	8.49	-5	1,365	-0.37%
2024/11/19	0	0.00	3	8.49	8.52	-3	1,380	-0.22%
2024/11/18	11	8.50	0	0.00	8.49	11	1,415	0.78%
2024/11/15	10	8.50	22	8.57	8.50	-12	1,434	-0.84%
2024/11/14	13	8.35	0	0.00	8.36	13	1,453	0.89%
2024/11/12	6	8.40	6.5	8.46	8.41	-0.5	1,515	-0.03%
2024/11/11	2.5	8.53	0	0.00	8.51	2.5	1,552	0.16%
2024/11/08	6.1	8.52	5	8.48	8.52	1.1	1,582	0.07%
2024/11/06	20	8.35	0	0.00	8.34	20	1,850	1.08%
2024/11/04	5	8.38	0	0.00	8.36	5	1,964	0.26%
2024/11/01	6	8.35	4	8.40	8.41	2	2,072	0.10%
2024/10/30	5	8.41	0	0.00	8.41	5	2,108	0.24%
2024/10/29	12	8.46	0	0.00	8.45	12	2,152	0.56%
2024/10/28	5	8.52	0	0.00	8.52	5	2,152	0.23%
2024/10/25	6	8.56	0	0.00	8.55	6	2,179	0.28%
2024/10/23	5	8.56	0	0.00	8.60	5	2,253	0.22%
2024/10/22	10	8.53	0	0.00	8.54	10	2,261	0.44%
2024/10/21	5	8.52	0	0.00	8.56	5	2,312	0.22%
2024/10/18	5.1	8.54	0	0.00	8.53	5.1	2,374	0.21%
2024/10/16	26	8.49	0	0.00	8.48	26	2,516	1.03%
2024/10/15	10	8.53	0	0.00	8.52	10	2,543	0.39%
2024/10/11	19.1	8.60	1	8.70	8.56	18.1	2,588	0.70%
2024/10/09	49.2	8.68	0	0.00	8.61	49.2	2,680	1.84%
2024/10/08	8	8.87	0	0.00	8.86	8	2,647	0.30%
2024/10/04	0	0.00	2	8.98	8.95	-2	2,750	-0.07%
2024/10/01	4	8.99	3	9.03	8.96	1	2,841	0.04%
2024/09/30	0	0.00	19	9.03	9.00	-19	2,897	-0.66%
2024/09/27	0	0.00	2	8.97	8.97	-2	2,998	-0.07%
2024/09/26	6	8.84	0	0.00	8.83	6	3,014	0.20%
2024/09/25	0	0.00	1	8.87	8.87	-1	3,045	-0.03%
2024/09/23	0	0.00	14	8.97	8.91	-14	3,080	-0.45%
2024/09/20	0	0.00	7	8.96	9.02	-7	3,084	-0.23%
2024/09/19	17	8.87	1	8.88	8.88	16	3,049	0.52%
2024/09/18	3	8.85	5	8.93	8.83	-2	3,057	-0.07%
2024/09/12	0.1	8.65	0	0.00	8.63	0.1	3,122	0.00%
2024/09/05	4	8.55	5	8.66	8.56	-1	3,399	-0.03%
2024/09/04	17.2	8.61	0	0.00	8.53	17.2	3,623	0.47%
2024/09/02	7	8.95	0	0.00	8.95	7	3,668	0.19%
2024/08/30	27	8.98	0	0.00	8.96	27	3,689	0.73%
2024/08/29	5	8.96	0	0.00	8.96	5	3,699	0.14%
2024/08/27	6	8.97	0	0.00	8.99	6	3,776	0.16%
2024/08/23	0	0.00	10	8.92	8.94	-10	3,812	-0.26%
2024/08/22	1.1	9.00	1	9.03	9.00	0.1	3,853	0.00%
2024/08/21	0.2	8.96	0	0.00	8.90	0.2	3,830	0.00%
2024/08/20	2	8.86	0	0.00	8.85	2	3,841	0.05%
2024/08/19	0.1	8.95	0	0.00	8.88	0.1	3,857	0.00%
2024/08/16	13.2	8.93	0	0.00	8.91	13.2	3,861	0.34%
2024/08/15	5	8.94	0	0.00	8.93	5	3,903	0.13%
2024/08/14	6	9.21	1	9.27	9.22	5	3,914	0.13%
2024/08/12	5.1	9.17	4	9.21	9.19	1.1	3,969	0.03%
2024/08/09	27	9.22	9	9.21	9.19	18	4,004	0.45%
2024/08/08	15	9.29	0	0.00	9.23	15	4,013	0.37%
2024/08/07	1	9.60	1	9.72	9.79	0	4,006	0.00%
2024/08/06	0	0.00	6	9.48	9.58	-6	4,158	-0.14%
2024/08/05	1	9.44	3	9.75	9.44	-2	4,443	-0.05%
2024/08/02	4	10.30	0	0.00	10.15	4	4,337	0.09%
2024/08/01	0	0.00	2	10.40	10.45	-2	4,344	-0.05%
2024/07/31	1	10.30	6	10.35	10.25	-5	4,322	-0.12%
2024/07/29	0	0.00	26	10.30	10.20	-26	4,362	-0.60%
2024/07/23	0	0.00	0.2	10.30	10.20	-0.2	4,327	0.00%
2024/07/22	8.2	10.09	21	10.14	10.20	-12.8	4,310	-0.30%
2024/07/19	12	10.11	4.2	10.11	10.10	7.8	4,250	0.18%
2024/07/18	5.2	10.35	15.5	10.38	10.30	-10.3	4,179	-0.25%
2024/07/17	0	0.00	70	10.24	10.30	-70	4,083	-1.71%
2024/07/16	10	10.05	1	10.00	10.10	9	4,042	0.22%
2024/07/15	30	10.12	0	0.00	10.10	30	4,025	0.75%
2024/07/12	0	0.00	0.1	10.10	10.15	-0.1	4,004	0.00%
2024/07/11	3.3	10.07	7	10.15	10.05	-3.8	3,958	-0.09%
2024/07/10	5.3	10.30	1	10.35	10.30	4.3	3,866	0.11%
2024/07/09	1	10.15	11	10.20	10.20	-10	3,857	-0.26%
2024/07/08	0.5	10.50	10.3	10.48	10.45	-9.8	3,799	-0.26%
2024/07/05	2.3	10.59	5	10.55	10.55	-2.8	3,739	-0.07%
2024/07/04	18	10.46	2.5	10.38	10.35	15.5	3,649	0.42%
2024/07/03	4.5	10.29	21.5	10.35	10.40	-17	3,594	-0.47%
2024/07/01	3	10.05	6	10.10	10.05	-3	3,415	-0.09%
2024/06/26	3	9.91	0	0.00	9.91	3	3,338	0.09%
2024/06/25	6	9.94	0	0.00	9.94	6	3,334	0.18%
2024/06/24	5	10.00	2	10.05	9.98	3	3,333	0.09%
2024/06/20	7	9.94	0	0.00	9.95	7	3,470	0.20%
2024/06/19	0	0.00	3	10.05	9.95	-3	3,447	-0.09%
2024/06/18	1	10.05	25	10.05	10.10	-24	3,418	-0.70%
2024/06/17	0	0.00	25.1	10.00	10.00	-25.1	3,393	-0.74%
2024/06/14	11	9.99	0	0.00	9.99	11	3,407	0.32%
2024/06/13	0	0.00	6	9.94	9.94	-6	3,397	-0.18%
2024/06/11	42	10.17	13	10.15	10.15	29	3,261	0.89%
2024/06/06	1	9.60	0	0.00	9.63	1	2,990	0.03%
2024/06/04	0	0.00	0	9.81	9.77	0	2,945	0.00%
2024/06/03	2	9.91	2	9.86	9.82	0	2,964	0.00%
2024/05/31	0	0.00	11	9.90	9.89	-11	2,940	-0.37%
2024/05/30	6	9.82	0	0.00	9.86	6	2,889	0.21%
2024/05/28	2	9.69	7	9.73	9.82	-5	2,841	-0.18%
2024/05/23	5	9.66	1.3	9.63	9.67	3.7	2,806	0.13%
2024/05/22	0	0.00	2	9.81	9.73	-2	2,770	-0.07%
2024/05/21	2	9.69	73	9.72	9.69	-71	2,752	-2.58%
2024/05/20	15	9.89	28	9.96	9.92	-13	2,683	-0.48%
2024/05/17	55	9.93	17	9.95	9.94	38	2,640	1.44%
2024/05/16	3.1	9.83	0.2	9.79	9.83	2.9	2,563	0.11%
2024/05/15	0.4	9.76	13	9.82	9.80	-12.6	2,523	-0.50%
2024/05/14	4	9.83	0	0.00	9.68	4	2,468	0.16%
2024/05/13	43	9.87	100	9.85	9.87	-57	2,360	-2.41%
2024/05/10	7	9.72	79	9.65	9.65	-72	2,187	-3.29%
2024/05/09	11	9.74	50	9.64	9.55	-39	1,996	-1.95%
2024/05/08	0	0.00	0.1	9.13	9.09	-0.1	1,635	-0.01%
2024/05/07	0	0.00	15	9.15	9.04	-15	1,630	-0.92%
2024/05/06	10	9.12	0	0.00	9.15	10	1,581	0.63%
2024/05/03	0	0.00	5	9.11	9.09	-5	1,551	-0.32%
2024/05/02	0	0.00	5	9.03	9.03	-5	1,492	-0.34%
2024/04/24	1	8.86	0	0.00	8.85	1	1,420	0.07%
2024/04/23	5	8.85	0	0.00	8.85	5	1,438	0.35%
2024/04/22	0	0.00	6	8.80	8.81	-6	1,471	-0.41%
2024/04/17	0	8.79	0	0.00	8.78	0	1,483	0.00%
2024/04/16	0	8.73	0	0.00	8.65	0	1,483	0.00%
2024/04/15	10.2	8.77	0	0.00	8.80	10.2	1,470	0.69%
2024/04/12	0.1	8.80	0	0.00	8.78	0.1	1,468	0.00%
2024/04/11	11	8.80	0	0.00	8.79	11	1,466	0.75%
2024/04/10	45	8.83	0	0.00	8.84	45	1,460	3.08%
2024/04/09	0	0.00	3	8.88	8.86	-3	1,477	-0.20%
2024/04/08	0	8.74	0	0.00	8.79	0	1,468	0.00%
2024/04/03	0.1	8.76	0	0.00	8.71	0.1	1,461	0.00%
2024/04/01	0	8.82	0	0.00	8.75	0	1,449	0.00%
2024/03/29	0	8.83	0.2	8.86	8.78	-0.2	1,442	-0.02%
2024/03/28	0	8.86	0	8.91	8.76	0	1,450	0.00%
2024/03/27	5	8.74	0	0.00	8.81	5	1,449	0.35%
2024/03/26	0	8.74	5	8.72	8.70	-5	1,434	-0.35%
2024/03/25	40.3	8.80	10	8.71	8.72	30.3	1,412	2.14%
2024/03/22	2	9.07	0	0.00	9.07	2	1,277	0.16%
2024/03/20	4	9.07	0	0.00	9.04	4	1,282	0.31%
2024/03/18	0	9.05	0	0.00	9.10	0	1,227	0.00%
2024/03/15	0	9.10	11	9.11	9.07	-11	1,225	-0.90%
2024/03/14	0	9.02	10	9.06	9.05	-10	1,213	-0.82%
2024/03/13	0.1	8.93	2.1	8.95	8.93	-2	1,218	-0.17%
2024/03/11	0	8.95	0	0.00	8.89	0	1,306	0.00%
2024/03/06	0	9.13	0	0.00	9.12	0	1,438	0.00%
2024/03/05	0	9.09	0	0.00	9.05	0	1,454	0.00%
2024/03/04	0	9.13	0	0.00	9.05	0	1,481	0.00%
2024/03/01	0.1	9.13	0	0.00	9.05	0.1	1,502	0.01%
2024/02/29	0.1	9.14	0	0.00	9.09	0.1	1,548	0.00%
2024/02/27	0	9.18	2	9.17	9.07	-2	1,551	-0.13%
2024/02/26	0	0.00	30	9.08	9.15	-30	1,556	-1.93%
2024/02/23	0.4	9.05	0	0.00	8.99	0.4	1,522	0.02%
2024/02/21	0	9.06	0	0.00	8.99	0	1,538	0.00%
2024/02/19	0	0.00	1	9.00	9.04	-1	1,585	-0.06%
2024/02/16	0	8.99	0	0.00	8.95	0	1,595	0.00%
2024/02/15	10	8.82	0	0.00	8.84	10	1,605	0.62%
2024/02/05	0	8.83	0	0.00	8.83	0	1,614	0.00%
2024/02/02	0	9.00	0	0.00	8.89	0	1,620	0.00%
2024/02/01	1	8.90	0	0.00	8.90	1	1,677	0.06%
2024/01/30	0	0.00	0	9.30	8.91	0	1,687	0.00%
2024/01/23	0	8.96	2	8.92	8.93	-2	1,703	-0.12%
2024/01/18	0	9.18	0	0.00	8.95	0	1,709	0.00%
2024/01/17	0	9.00	0	0.00	8.93	0	1,704	0.00%
2024/01/16	1	9.00	0	0.00	8.99	1	1,678	0.06%
2024/01/15	20	9.15	0	0.00	9.13	20	1,647	1.21%
2024/01/11	0	0.00	2	9.10	9.12	-2	1,608	-0.12%
2024/01/09	2	9.03	5	9.08	9.03	-3	1,606	-0.19%
2024/01/05	0	0.00	4	9.12	9.10	-4	1,613	-0.25%
2024/01/03	1	9.05	5	9.08	9.05	-4	1,618	-0.25%
2024/01/02	0	9.14	0.1	9.19	9.14	-0.1	1,596	-0.01%
2023/12/27	1	9.08	0	0.00	9.10	1	1,608	0.06%
2023/12/26	2	9.10	0	0.00	9.11	2	1,609	0.12%
2023/12/25	2	9.11	0	0.00	9.07	2	1,605	0.12%
2023/12/22	2	9.16	0	0.00	9.15	2	1,597	0.13%
2023/12/19	2	9.14	0	0.00	9.15	2	1,605	0.12%
2023/12/15	3	9.19	20	9.23	9.24	-17	1,595	-1.07%
2023/12/11	1	9.10	9	9.11	9.12	-8	1,564	-0.51%
2023/12/08	1	9.12	5	9.17	9.12	-4	1,553	-0.26%
2023/12/07	7	9.18	0	0.00	9.17	7	1,520	0.46%
2023/12/06	1	9.30	0	0.00	9.34	1	1,457	0.07%
2023/12/05	1	9.40	0	0.00	9.33	1	1,434	0.07%
2023/12/04	5	9.45	0	0.00	9.43	5	1,391	0.36%
2023/11/30	0	0.00	1	9.18	9.19	-1	1,254	-0.08%
2023/11/28	8	9.17	7	9.16	9.15	1	1,200	0.08%
2023/11/21	10	9.00	130	9.00	9.00	-120	1,074	-11.17%	大賣/鉅額交易
2023/11/20	10	8.96	0	0.00	8.96	10	1,058	0.94%
2023/11/17	0	0.00	10	8.93	8.96	-10	1,045	-0.96%
2023/11/16	90	8.94	0	0.00	8.94	90	1,027	8.76%
2023/11/14	2	8.71	0	0.00	8.71	2	953	0.21%
2023/11/13	0	0.00	9	8.72	8.74	-9	940	-0.96%
2023/11/09	9	8.66	0	0.00	8.66	9	919	0.98%
2023/11/07	0	8.54	0	0.00	8.51	0	897	0.00%
2023/11/03	0	0.00	8	8.44	8.43	-8	912	-0.88%
2023/11/02	0	0.00	2	8.44	8.46	-2	914	-0.22%
2023/11/01	0	8.47	0	0.00	8.40	0	924	0.00%
2023/10/17	1	8.40	0	0.00	8.39	1	1,103	0.09%
2023/10/05	0.1	8.28	0	0.00	8.25	0.1	1,146	0.01%
2023/10/04	0	8.88	0	0.00	8.23	0	1,155	0.00%
2023/09/28	0	8.37	0	0.00	8.35	0	1,175	0.00%
2023/09/27	0	8.39	0	0.00	8.35	0	1,190	0.00%
2023/09/21	2	8.44	0	0.00	8.42	2	1,206	0.17%
2023/09/19	0	8.55	1	8.56	8.56	-1	1,224	-0.08%
2023/09/06	0	8.63	0	0.00	8.53	0	1,460	0.00%
2023/09/01	2	8.62	1	8.62	8.61	1	1,500	0.07%
2023/08/25	0	8.48	0	0.00	8.44	0	2,037	0.00%
2023/08/23	0	0.00	3	8.42	8.42	-3	2,063	-0.15%
2023/08/22	1	8.40	0	0.00	8.42	1	2,073	0.05%
2023/08/14	0	8.63	0	0.00	8.63	0	2,115	0.00%
2023/08/09	20	8.54	0	0.00	8.52	20	2,090	0.96%
2023/08/04	0.1	8.60	0	0.00	8.60	0.1	2,115	0.00%
2023/08/02	0	0.00	1	8.66	8.60	-1	2,152	-0.05%
2023/08/01	1	8.52	0	0.00	8.55	1	2,133	0.05%
2023/07/31	0	8.55	0.8	8.56	8.51	-0.8	2,151	-0.04%
2023/07/28	0	0.00	0.6	8.51	8.50	-0.6	2,143	-0.03%
2023/07/26	4	8.39	0.6	8.40	8.40	3.4	2,156	0.16%
2023/07/25	1	8.33	0	0.00	8.36	1	2,166	0.05%
2023/07/24	3	8.36	0	0.00	8.35	3	2,225	0.13%
2023/07/21	4.1	8.52	2.3	8.54	8.50	1.8	2,248	0.08%
2023/07/20	1	8.56	0	0.00	8.56	1	2,382	0.04%
2023/07/19	3	8.53	0	0.00	8.53	3	2,399	0.13%
2023/07/18	2	8.62	1.1	8.59	8.58	0.9	2,402	0.04%
2023/07/14	0.1	8.69	0	0.00	8.61	0.1	2,418	0.00%
2023/07/13	4	8.66	1.2	8.74	8.59	2.8	2,446	0.12%
2023/07/12	0.1	8.75	1	8.76	8.71	-0.9	2,434	-0.04%
2023/07/10	3	8.73	1.5	8.77	8.74	1.5	2,476	0.06%
2023/07/07	2	8.77	0	0.00	8.76	2	2,492	0.08%
2023/07/06	2	8.85	0	0.00	8.85	2	2,494	0.08%
2023/07/04	1	8.91	0	0.00	8.90	1	2,488	0.04%
2023/07/03	0	0.00	3	8.91	8.92	-3	2,488	-0.12%
2023/06/30	0	0.00	1	8.88	8.86	-1	2,480	-0.04%
2023/06/28	3	8.86	0	0.00	8.84	3	2,481	0.12%
2023/06/27	32	8.86	0	0.00	8.86	32	2,480	1.29%
2023/06/26	0.1	9.00	0	0.00	8.92	0.1	2,463	0.00%
2023/06/21	1.1	8.90	0	0.00	8.92	1.1	2,468	0.04%
2023/06/20	7	8.90	0	0.00	8.92	7	2,446	0.29%
2023/06/15	5	8.89	0	0.00	8.84	5	2,387	0.21%
2023/06/13	12	8.96	0	0.00	8.95	12	2,373	0.51%
2023/06/12	10	9.12	0	0.00	9.01	10	2,333	0.43%
2023/06/09	15	9.20	0	0.00	9.19	15	2,266	0.66%
2023/06/08	15	9.23	0	0.00	9.21	15	2,259	0.66%
2023/06/06	20	9.26	0	0.00	9.28	20	2,265	0.88%
2023/06/05	4	9.40	3	9.40	9.35	1	2,233	0.04%
2023/06/02	10	9.21	0	9.24	9.20	10	1,795	0.56%
2023/06/01	1	9.25	10	9.23	9.23	-9	1,796	-0.50%
2023/05/30	1	9.17	0	0.00	9.17	1	1,810	0.06%
2023/05/29	1	9.18	0	0.00	9.22	1	1,816	0.06%
2023/05/26	0	0.00	3	9.23	9.22	-3	1,791	-0.17%
2023/05/25	0	0.00	4	9.29	9.27	-4	1,799	-0.22%
2023/05/19	4	9.26	0	0.00	9.22	4	1,779	0.22%
2023/05/18	1	9.25	0	0.00	9.25	1	1,788	0.06%
2023/05/12	1	9.00	0	0.00	9.08	1	1,726	0.06%
2023/05/11	1	9.00	0	0.00	9.00	1	1,722	0.06%
2023/05/09	3	9.21	0	0.00	9.13	3	1,684	0.18%
2023/05/08	0	0.00	1	9.40	9.39	-1	1,640	-0.06%
2023/05/04	1	9.47	0	0.00	9.42	1	1,608	0.06%
2023/05/03	0	0.00	5	9.41	9.42	-5	1,604	-0.31%
2023/05/02	0	0.00	5	9.32	9.35	-5	1,574	-0.32%
2023/04/25	20	9.36	10.5	9.35	9.30	9.5	1,417	0.67%
2023/04/24	0	0.00	0.5	9.23	9.22	-0.5	1,250	-0.04%
2023/04/20	0	0.00	7.5	9.20	9.13	-7.5	1,208	-0.62%
2023/04/19	0	9.34	5.5	9.36	9.29	-5.5	1,196	-0.46%
2023/04/18	0	0.00	0.4	9.25	9.31	-0.4	1,176	-0.03%
2023/04/17	0	9.29	0	0.00	9.26	0	1,149	0.00%
2023/04/13	5	9.24	21	9.22	9.22	-16	1,141	-1.40%
2023/04/12	0	9.17	10	9.16	9.17	-10	1,120	-0.89%
2023/04/11	0	0.00	5.6	9.14	9.15	-5.6	1,109	-0.51%
2023/04/10	0	0.00	0.6	9.12	9.11	-0.6	1,101	-0.05%
2023/04/07	1	9.08	2	9.06	9.09	-1	1,095	-0.09%
2023/04/06	0	9.08	0.4	9.02	9.08	-0.4	1,213	-0.03%
2023/03/30	0	0.00	1	8.96	8.94	-1	1,191	-0.08%
2023/03/29	0	8.96	0	0.00	8.91	0	1,180	0.00%
2023/03/27	0	0.00	2	8.95	8.92	-2	1,208	-0.17%
2023/03/23	0	0.00	4.6	8.88	8.89	-4.6	1,211	-0.38%
2023/03/20	0	8.90	0	0.00	8.76	0	1,252	0.00%
2023/03/16	0	8.85	0	0.00	8.69	0	1,242	0.00%
2023/03/10	0	9.17	10	9.06	8.99	-10	1,217	-0.82%
2023/03/08	0	9.19	0	0.00	9.22	0	1,248	0.00%
2023/03/07	0	9.12	0	9.19	9.16	0	1,269	0.00%
2023/03/06	0	9.17	0	0.00	9.12	0	1,262	0.00%
2023/03/03	2	9.14	13	9.12	9.12	-11	1,254	-0.88%
2023/03/02	0	8.95	0	0.00	9.01	0	1,222	0.00%
2023/03/01	0	8.89	0	0.00	8.89	0	1,221	0.00%
2023/02/23	0	8.97	10	8.92	8.90	-10	1,204	-0.83%
2023/02/21	10	8.88	0	0.00	8.88	10	1,189	0.84%
2023/02/20	4	8.91	0	0.00	8.92	4	1,207	0.33%
2023/02/16	0	0.00	130	8.81	8.81	-130	1,216	-10.68%	大賣/鉅額交易
2023/02/15	17	8.73	0	0.00	8.73	17	1,207	1.41%
2023/02/14	0	0.00	1	8.69	8.72	-1	1,210	-0.08%
2023/02/13	0	0.00	2	8.67	8.65	-2	1,221	-0.16%
2023/02/10	0	0.00	5	8.71	8.69	-5	1,226	-0.41%
2023/02/09	4	8.75	25	8.75	8.75	-21	1,234	-1.70%
2023/02/08	0	0.00	25	8.78	8.77	-25	1,235	-2.02%
2023/02/07	0	8.76	0	0.00	8.74	0	1,235	0.00%
2023/02/06	0	0.00	27	8.75	8.75	-27	1,243	-2.17%
2023/02/03	25	8.73	0	0.00	8.74	25	1,249	2.00%
2023/02/01	0	0.00	5	8.73	8.73	-5	1,252	-0.40%
2023/01/31	2	8.69	15	8.65	8.67	-13	1,259	-1.03%
2023/01/30	15	8.60	0	0.00	8.59	15	1,271	1.18%
2023/01/17	4	8.56	0	0.00	8.55	4	1,276	0.31%
2023/01/16	1	8.58	4	8.56	8.55	-3	1,297	-0.23%
2023/01/13	0	8.61	0	0.00	8.60	0	1,311	0.00%
2023/01/11	0	8.68	10	8.64	8.65	-10	1,468	-0.68%
2023/01/09	1	8.68	0	0.00	8.66	1	1,528	0.07%
2022/12/29	7	8.63	5	8.65	8.68	2	1,627	0.12%
2022/12/28	2	8.80	0	0.00	8.71	2	1,693	0.12%
2022/12/27	0	0.00	2	8.85	8.82	-2	2,398	-0.08%
2022/12/26	11	8.88	70	8.94	8.84	-59	2,405	-2.45%
2022/12/21	0	0.00	5	8.71	8.62	-5	2,340	-0.21%
2022/12/20	70	8.70	0	0.00	8.62	70	2,343	2.99%
2022/12/15	20	8.75	0	0.00	8.75	20	2,327	0.86%
2022/12/14	5	8.73	0	0.00	8.73	5	2,322	0.22%
2022/12/13	1	8.70	50	8.76	8.73	-49	2,315	-2.12%
2022/12/12	50	8.56	0	0.00	8.56	50	2,277	2.20%
2022/12/08	0	8.62	50	8.55	8.53	-50	2,274	-2.20%
2022/12/06	2	8.62	0	0.00	8.56	2	2,271	0.09%
2022/12/05	2	8.75	30	8.74	8.75	-28	2,292	-1.22%
2022/12/01	4	8.78	0	8.81	8.78	4	2,296	0.17%
2022/11/30	19	8.68	40	8.72	8.73	-21	2,273	-0.92%
2022/11/28	43	8.39	0	0.00	8.41	43	2,204	1.95%
2022/11/25	0	0.00	10	8.48	8.46	-10	2,205	-0.45%
2022/11/23	1	8.36	0	8.37	8.36	1	2,187	0.05%
2022/11/22	60	8.28	0	0.00	8.31	60	2,178	2.75%
2022/11/17	0	8.28	0	0.00	8.28	0	2,261	0.00%
2022/11/16	1	8.28	0	0.00	8.23	1	2,263	0.04%
2022/11/14	0	0.00	0	8.36	8.41	0	2,233	0.00%
2022/11/10	0	0.00	20	8.25	8.26	-20	2,211	-0.90%
2022/11/04	0.1	8.18	44	8.11	8.16	-43.9	2,239	-1.96%
2022/11/02	1	8.16	0	0.00	8.16	1	2,289	0.04%
2022/10/26	11	8.00	0	0.00	7.97	11	2,306	0.48%
2022/10/24	0	0.00	8	8.08	8.00	-8	2,299	-0.35%
2022/10/21	3	7.87	0	0.00	7.95	3	2,280	0.13%
2022/10/20	15	8.01	0	0.00	7.95	15	2,262	0.66%
2022/10/19	1.1	8.30	0	0.00	8.27	1.1	2,125	0.05%
2022/10/18	0	0.00	2	8.30	8.33	-2	2,114	-0.09%
2022/10/17	2	8.32	0	0.00	8.24	2	2,110	0.09%
2022/10/14	3	8.58	0	8.54	8.50	3	2,074	0.14%
2022/10/13	1	8.66	1	8.47	8.41	0	2,067	0.00%
2022/10/11	3	8.68	0	0.00	8.76	3	2,035	0.15%
2022/10/06	1	9.01	0	0.00	9.01	1	1,993	0.05%
2022/10/05	1	9.07	16	9.17	9.08	-15	1,982	-0.76%
2022/10/04	20	9.21	15	9.22	9.18	5	1,931	0.26%
2022/10/03	0	0.00	0	9.00	8.73	0	1,215	0.00%
2022/09/30	5	8.86	0	0.00	8.83	5	1,201	0.42%
2022/09/29	0	0.00	8	8.65	8.79	-8	1,205	-0.66%
2022/09/28	13	8.52	0	0.00	8.49	13	1,192	1.09%
2022/09/27	3	8.69	10	8.71	8.74	-7	1,185	-0.59%
2022/09/26	13	8.80	0	0.00	8.71	13	1,189	1.09%
2022/09/23	0	0.00	1	9.04	9.05	-1	1,197	-0.08%
2022/09/22	0	0.00	0	9.10	9.10	0	1,225	0.00%
2022/09/21	13	9.08	0	0.00	9.08	13	1,235	1.05%
2022/09/20	0	9.15	0	0.00	9.14	0	1,234	0.00%
2022/09/14	1	9.22	0	0.00	9.25	1	1,298	0.08%
2022/09/13	26	9.46	0	0.00	9.43	26	1,293	2.01%
2022/09/12	0	0.00	2	9.42	9.46	-2	1,313	-0.15%
2022/09/08	0	0.00	10	9.19	9.29	-10	1,292	-0.77%
2022/09/07	10	9.05	0	0.00	9.06	10	1,286	0.78%
2022/09/05	1	9.27	0	0.00	9.29	1	1,291	0.08%
2022/09/02	0	0.00	1	9.32	9.30	-1	1,302	-0.08%
2022/08/30	1	9.31	0	0.00	9.32	1	1,307	0.08%
2022/08/25	1	9.58	3	9.50	9.48	-2	1,306	-0.15%
2022/08/22	0	0.00	10	9.27	9.31	-10	1,275	-0.78%
2022/08/17	1	9.33	0	0.00	9.30	1	1,291	0.08%
2022/08/16	2	9.28	0	0.00	9.27	2	1,296	0.15%
2022/08/11	1	9.34	1	9.32	9.33	0	1,284	0.00%
2022/08/10	14	9.33	1	9.39	9.38	13	1,264	1.03%
2022/08/09	0.1	9.06	0	0.00	8.94	0.1	1,218	0.01%
2022/08/04	1	8.89	0	0.00	8.88	1	1,335	0.07%
2022/07/29	0	0.00	1	9.34	9.34	-1	1,387	-0.07%
2022/07/27	1.1	9.29	0	0.00	9.30	1.1	1,398	0.08%
2022/07/26	0	0.00	1	9.40	9.31	-1	1,410	-0.07%
2022/07/25	0	9.32	0	0.00	9.38	0	1,423	0.00%
2022/07/22	1	9.33	0	0.00	9.30	1	1,439	0.07%
2022/07/20	0	0.00	1	9.28	9.20	-1	1,565	-0.06%
2022/07/18	1	9.07	17	9.02	9.07	-16	1,695	-0.94%
2022/07/15	1	8.90	3	8.86	8.92	-2	1,716	-0.12%
2022/07/13	2	8.75	0	0.00	8.82	2	1,745	0.11%
2022/07/12	5	8.62	0	0.00	8.62	5	1,768	0.28%
2022/07/11	0	0.00	20	8.92	8.97	-20	1,751	-1.14%
2022/07/08	2	8.96	0	0.00	8.93	2	1,768	0.11%
2022/07/07	1	8.80	0	0.00	8.96	1	1,775	0.06%
2022/07/06	1	8.98	0	0.00	8.93	1	1,782	0.06%
2022/06/30	1	9.11	1	9.16	9.12	0	1,897	0.00%
2022/06/29	1	9.17	1	9.24	9.27	0	1,889	0.00%
2022/06/28	1	9.30	31	9.31	9.27	-30	1,892	-1.59%
2022/06/27	0	0.00	4	9.35	9.34	-4	1,915	-0.21%
2022/06/23	5	9.13	0	0.00	9.15	5	1,965	0.25%
2022/06/22	6	9.26	0	0.00	9.22	6	1,964	0.31%
2022/06/21	0.1	9.50	5	9.40	9.49	-4.9	1,970	-0.25%
2022/06/20	17	9.34	0	0.00	9.27	17	1,989	0.85%
2022/06/17	26	9.53	20	9.54	9.52	6	2,017	0.30%
2022/06/16	5	9.61	1	9.79	9.61	4	2,025	0.20%
2022/06/13	15	9.73	0	0.00	9.72	15	2,189	0.69%
2022/06/09	0	0.00	10	9.93	9.93	-10	2,218	-0.45%
2022/06/07	1	9.96	0	0.00	9.93	1	3,197	0.03%
2022/06/01	1	9.98	0	0.00	9.98	1	3,351	0.03%
2022/05/30	20	9.91	14	9.93	9.93	6	3,363	0.18%
2022/05/23	1	9.74	0	0.00	9.75	1	3,450	0.03%
2022/05/17	0	0.00	1	9.77	9.76	-1	3,517	-0.03%
2022/05/12	2	9.54	0	0.00	9.32	2	3,534	0.06%
2022/05/10	2	9.70	0	0.00	9.85	2	3,512	0.06%
2022/05/09	12	9.90	0	0.00	9.84	12	3,529	0.34%
2022/05/04	1	10.20	0	0.00	10.10	1	3,543	0.03%
2022/05/03	0	10.15	0	0.00	10.10	0	3,598	0.00%
2022/04/29	30	10.15	0	10.25	10.15	30	3,630	0.83%
2022/04/28	0	10.70	0	0.00	10.15	0	3,685	0.00%
2022/04/27	30	10.15	0	0.00	10.10	30	3,709	0.81%
2022/04/26	0	10.50	0	0.00	10.45	0	3,625	0.00%
2022/04/25	30	10.55	1	10.65	10.40	29	3,621	0.80%
2022/04/22	0	0.00	61	10.73	10.70	-61	3,593	-1.70%
2022/04/20	1	10.55	0	0.00	10.50	1	3,754	0.03%
2022/04/18	30	10.30	0	0.00	10.35	30	3,964	0.76%
2022/04/15	0	0.00	2	10.40	10.40	-2	4,053	-0.05%
2022/04/14	0	0.00	2	10.45	10.45	-2	4,185	-0.05%
2022/04/13	32	10.45	0	0.00	10.45	32	4,248	0.75%
2022/04/08	0	0.00	2	10.50	10.50	-2	4,418	-0.05%
2022/04/07	2	10.58	2	10.45	10.40	0	4,426	0.00%
2022/04/06	40	10.65	2	10.60	10.70	38	4,459	0.85%
2022/03/30	0	0.00	2	10.50	10.50	-2	4,444	-0.05%
2022/03/22	0	0.00	9	10.55	10.55	-9	4,447	-0.20%
2022/03/21	0	10.50	14	10.50	10.50	-14	4,419	-0.32%
2022/03/17	50	10.30	0	0.00	10.30	50	4,416	1.13%
2022/03/16	0	10.35	0	0.00	10.30	0	4,387	0.00%
2022/03/14	0	0.00	51	10.40	10.40	-51	4,419	-1.15%
2022/03/11	3	10.35	6	10.39	10.35	-3	4,424	-0.07%
2022/03/10	63	10.69	11	10.52	10.55	52	4,414	1.18%
2022/03/09	0	0.00	10	10.10	10.10	-10	3,681	-0.27%
2022/03/08	21	9.97	0	0.00	10.00	21	3,828	0.55%
2022/03/07	7	10.10	1	10.15	10.10	6	3,797	0.16%
2022/03/04	4	10.55	0	0.00	10.50	4	3,776	0.11%
2022/03/03	7	10.65	7	10.70	10.65	0	3,830	0.00%
2022/03/02	13	10.63	10	10.70	10.60	3	4,069	0.07%
2022/03/01	1	10.65	0	0.00	10.70	1	4,170	0.02%
2022/02/25	2	10.50	0	0.00	10.55	2	4,313	0.05%
2022/02/24	1	10.50	0	0.00	10.55	1	4,724	0.02%
2022/02/23	31	10.70	0	0.00	10.80	31	4,727	0.66%
2022/02/22	30	10.72	0	0.00	10.75	30	4,824	0.62%
2022/02/21	150	10.95	4.7	10.96	10.90	145.3	5,021	2.89%	大買/鉅額交易
2022/02/18	0	10.85	5	10.90	10.95	-5	5,048	-0.10%
2022/02/17	22	10.85	0	0.00	10.80	22	5,107	0.43%
2022/02/15	10	10.80	0	0.00	10.80	10	5,183	0.19%
2022/02/14	0	10.90	0	0.00	10.70	0	5,191	0.00%
2022/02/11	20	11.00	0	0.00	10.95	20	5,309	0.38%
2022/02/10	0	0.00	5	11.05	11.10	-5	5,369	-0.09%
2022/02/09	32	11.01	0	0.00	11.00	32	5,373	0.60%
2022/01/25	3	10.70	0	0.00	10.70	3	5,496	0.05%
2022/01/24	1	10.90	1	10.90	10.90	0	5,475	0.00%
2022/01/21	6	11.19	0	0.00	11.10	6	5,463	0.11%
2022/01/20	10	11.40	0	0.00	11.45	10	5,432	0.18%
2022/01/18	0	0.00	0	11.25	11.25	0	5,460	0.00%
2022/01/14	0	0.00	2	11.30	11.25	-2	5,515	-0.04%
2022/01/13	6	11.65	1	11.85	11.50	5	5,559	0.09%
2022/01/12	12	11.65	24	11.59	11.70	-12	5,423	-0.22%
2022/01/11	0	0.00	20	11.40	11.45	-20	5,390	-0.37%
2022/01/10	3	11.70	6	11.66	11.40	-3	5,553	-0.05%
2022/01/07	0	11.50	115	11.56	11.45	-115	5,539	-2.08%	大賣/鉅額交易
2022/01/06	0	0.00	7	11.46	11.35	-7	6,021	-0.12%
2022/01/04	0	0.00	8	11.40	11.45	-8	5,932	-0.13%
2022/01/03	0	0.00	10	11.25	11.25	-10	5,870	-0.17%
2021/12/30	10	11.15	0	0.00	11.15	10	5,846	0.17%
2021/12/29	12	11.15	15	11.24	11.20	-3	5,868	-0.05%
2021/12/28	12	10.95	10	10.95	10.95	2	5,852	0.03%
2021/12/27	2	10.95	0	0.00	10.95	2	5,865	0.03%
2021/12/24	10	10.90	0	0.00	10.85	10	5,902	0.17%
2021/12/21	8	10.85	39	10.86	10.85	-31	6,078	-0.51%
2021/12/20	46	10.70	10	10.75	10.75	36	6,151	0.59%
2021/12/17	10	10.85	10	10.90	10.80	0	6,156	0.00%
2021/12/16	10	10.85	0	0.00	10.85	10	6,166	0.16%
2021/12/15	20	10.90	38	10.81	10.90	-18	6,194	-0.29%
2021/12/14	3	10.87	2	10.85	10.85	1	6,218	0.02%
2021/12/13	2	11.00	10	11.10	11.00	-8	6,258	-0.13%
2021/12/10	4	11.11	1	11.10	11.10	3	6,335	0.05%
2021/12/09	20	11.20	6.9	11.25	11.25	13.1	6,653	0.20%
2021/12/08	2	11.30	0	0.00	11.30	2	6,640	0.03%
2021/12/07	0	0.00	3	11.50	11.45	-3	6,618	-0.05%
2021/12/06	1	11.40	0	0.00	11.35	1	6,631	0.02%
2021/12/03	17	11.67	6	11.80	11.60	11	6,645	0.17%
2021/12/02	0	0.00	7	11.60	11.60	-7	6,536	-0.11%
2021/12/01	1	11.25	2	11.35	11.25	-1	6,408	-0.02%
2021/11/30	10	11.25	0	0.00	11.20	10	6,398	0.16%
2021/11/29	27	10.86	26	11.00	11.05	1	6,414	0.02%
2021/11/26	8	11.06	2	11.08	11.00	6	6,396	0.09%
2021/11/25	14.9	11.64	1	11.60	11.60	13.9	6,178	0.22%
2021/11/24	49	11.45	8	11.43	11.50	41	6,242	0.66%
2021/11/23	83	11.55	25	11.63	11.55	58	6,234	0.93%
2021/11/22	0	0.00	9	11.15	11.20	-9	5,876	-0.15%
2021/11/19	6	11.08	1	11.15	11.00	5	5,881	0.09%
2021/11/18	7	11.09	12	11.14	11.25	-5	5,827	-0.09%
2021/11/17	6	10.86	0	0.00	10.90	6	5,621	0.11%
2021/11/16	0	0.00	5	10.95	10.85	-5	5,634	-0.09%
2021/11/15	10	10.75	10	10.80	10.90	0	5,620	0.00%
2021/11/12	7	10.70	8	10.80	10.80	-1	5,664	-0.02%
2021/11/11	12	10.80	2	10.80	10.75	10	5,688	0.18%
2021/11/10	20	10.80	6	10.95	10.85	14	5,794	0.24%
2021/11/09	1	10.65	6	10.70	10.70	-5	5,741	-0.09%
2021/11/08	1	10.65	0	0.00	10.55	1	5,748	0.02%
2021/11/05	3	10.55	0	0.00	10.50	3	5,786	0.05%
2021/11/03	3	10.45	0	0.00	10.45	3	5,769	0.05%
2021/11/02	6	10.23	0	0.00	10.30	6	5,776	0.10%
2021/11/01	6	10.35	0	0.00	10.35	6	5,816	0.10%
2021/10/29	12	10.47	0	0.00	10.40	12	5,822	0.21%
2021/10/28	0	0.00	0	10.45	10.50	0	5,816	0.00%
2021/10/26	0	0.00	6	10.63	10.50	-6	5,817	-0.10%
2021/10/21	2	10.75	2	10.75	11.10	0	5,907	0.00%
2021/10/19	1	10.80	1	10.90	10.95	0	5,877	0.00%
2021/10/18	0	0.00	89	10.78	10.90	-89	5,812	-1.53%
2021/10/15	55	10.45	0	0.00	10.40	55	5,680	0.97%
2021/10/14	65	10.75	85	10.78	10.50	-20	5,928	-0.34%
2021/10/13	0.7	10.35	0	0.00	10.30	0.7	5,353	0.01%
2021/10/08	5	10.50	0	0.00	10.45	5	5,407	0.09%
2021/10/06	0	0.00	9	10.25	10.25	-9	5,618	-0.16%
2021/10/05	0.1	10.20	0	0.00	10.20	0.1	5,800	0.00%
2021/10/04	0	0.00	10	10.10	10.10	-10	6,980	-0.14%
2021/10/01	10	10.58	0	0.00	10.30	10	7,280	0.14%
2021/09/30	1	10.65	18	10.69	10.65	-17	7,409	-0.23%
2021/09/29	16	10.48	10	10.45	10.40	6	7,545	0.08%
2021/09/24	0.2	10.15	0	0.00	10.15	0.2	8,820	0.00%
2021/09/16	5	10.65	0	0.00	10.50	5	9,520	0.05%
2021/09/15	173	10.62	106	10.46	10.50	67	9,545	0.70%	大買/大賣/
2021/09/14	0	0.00	5	10.70	10.70	-5	9,661	-0.05%
2021/09/13	4	10.15	0	0.00	10.20	4	9,624	0.04%
2021/09/09	1	10.00	6	10.10	10.15	-5	9,881	-0.05%
2021/09/08	12	10.06	11	10.23	10.05	1	9,941	0.01%
2021/09/07	10.2	10.30	0	0.00	10.35	10.2	9,983	0.10%
2021/09/02	1	10.25	0	0.00	10.20	1	10,712	0.01%
2021/09/01	13	10.52	0	0.00	10.40	13	11,446	0.11%
2021/08/31	5	10.60	0	0.00	10.55	5	12,785	0.04%
2021/08/27	1	11.30	8	11.34	11.35	-7	14,576	-0.05%
2021/08/26	1	11.30	0	0.00	11.30	1	14,976	0.01%
2021/08/25	4	11.29	3	11.25	11.25	1	15,459	0.01%
2021/08/24	1	11.25	0	0.00	11.20	1	15,724	0.01%
2021/08/19	0	0.00	28	10.94	10.90	-28	16,249	-0.17%
2021/08/18	3	11.10	0	0.00	11.15	3	16,329	0.02%
2021/08/12	0	0.00	3	11.35	11.40	-3	17,200	-0.02%
2021/08/10	2	11.20	3	11.25	11.20	-1	18,615	-0.01%
2021/08/09	3	11.40	1	11.40	11.40	2	20,160	0.01%
2021/07/28	8	11.11	1	11.20	11.20	7	23,463	0.03%
2021/07/27	4	11.30	0	0.00	11.25	4	24,011	0.02%
2021/07/23	2	11.45	50	11.35	11.45	-48	25,746	-0.19%
2021/07/22	0	0.00	6	11.30	11.25	-6	26,719	-0.02%
2021/07/21	6	11.44	2	11.45	11.35	4	26,876	0.01%
2021/07/20	10	11.35	1	11.40	11.30	9	26,957	0.03%
2021/07/16	2	11.85	0	0.00	11.85	2	27,285	0.01%
2021/07/14	0	0.00	1	11.70	11.70	-1	27,768	0.00%
2021/07/13	18	11.64	82	11.67	11.60	-64	28,325	-0.23%
2021/07/12	97	12.05	4	12.03	11.90	93	28,420	0.33%
2021/07/09	125	12.65	74	12.60	12.20	51	28,482	0.18%	大買/
2021/07/08	17	12.61	20	12.68	12.70	-3	27,474	-0.01%
2021/07/07	14	12.63	10	12.55	12.45	4	27,476	0.01%
2021/07/06	16	12.63	14	12.65	12.65	2	28,438	0.01%
2021/07/05	21	12.39	11	12.40	12.50	10	28,268	0.04%
2021/07/02	57	12.68	72.2	12.75	12.20	-15.2	28,103	-0.05%
2021/07/01	13	12.52	52	12.45	12.40	-39	27,425	-0.14%
2021/06/30	1	12.20	11	12.20	12.25	-10	27,052	-0.04%
2021/06/29	35	12.16	14	12.14	11.95	21	27,011	0.08%
2021/06/28	19	12.22	20	12.30	12.30	-1	26,984	0.00%
2021/06/24	10	11.85	14	11.76	11.85	-4	26,833	-0.01%
2021/06/23	20	12.01	14	11.86	11.75	6	26,841	0.02%
2021/06/22	32	11.93	55	11.91	11.90	-23	26,620	-0.09%
2021/06/21	5	11.61	18	11.40	11.40	-13	26,406	-0.05%
2021/06/18	7	11.81	1	11.90	11.70	6	26,309	0.02%
2021/06/17	1	11.80	0	0.00	11.80	1	26,247	0.00%
2021/06/16	2	11.75	25	11.70	11.60	-23	26,187	-0.09%
2021/06/15	15	11.73	7	11.72	11.65	8	26,087	0.03%
2021/06/11	2	11.73	6	11.77	11.55	-4	25,992	-0.02%
2021/06/09	98	11.98	88	12.09	11.80	10	25,423	0.04%
2021/06/08	244.3	12.51	271	12.46	12.15	-26.7	24,659	-0.11%	大買/大賣/
2021/06/07	167	13.03	164	13.12	13.50	3	23,308	0.01%	大買/大賣/
2021/06/04	30	12.32	56	12.40	12.30	-26	21,726	-0.12%
2021/06/03	84.2	12.28	51	12.22	12.20	33.2	21,408	0.16%
2021/06/02	70	11.84	84	11.91	11.95	-14	21,012	-0.07%
2021/06/01	34	11.48	13	11.53	11.55	21	20,464	0.10%
2021/05/31	3	11.23	9	11.22	11.25	-6	20,186	-0.03%
2021/05/28	4	11.23	2	11.15	11.20	2	20,110	0.01%
2021/05/27	4	11.34	7	11.21	11.20	-3	19,970	-0.02%
2021/05/26	9	11.12	16	11.16	11.25	-7	19,668	-0.04%
2021/05/25	8	11.06	27	11.13	11.00	-19	19,559	-0.10%
2021/05/24	20	11.18	15	11.28	11.15	5	19,393	0.03%
2021/05/21	9	11.03	7	11.00	11.00	2	19,150	0.01%
2021/05/20	11	11.50	25	11.35	10.95	-14	18,906	-0.07%
2021/05/19	8	11.56	18	11.47	11.35	-10	18,463	-0.05%
2021/05/18	152	11.66	123	11.49	11.65	29	18,015	0.16%	大買/大賣/
2021/05/17	252	11.83	130	11.87	12.20	122	16,955	0.72%	大買/大賣/鉅額交易
2021/05/14	109	11.54	126	11.30	11.10	-17	15,378	-0.11%	大買/大賣/
2021/05/13	77	11.00	19	10.67	11.20	58	14,514	0.40%
2021/05/12	67	10.73	67	10.47	10.25	0	13,937	0.00%
2021/05/11	23	11.10	56	10.84	10.55	-33	13,125	-0.25%
2021/05/10	33	11.25	10	11.35	11.25	23	12,895	0.18%
2021/05/07	14	11.17	36	10.99	11.15	-22	12,744	-0.17%
2021/05/06	95	11.16	77	11.19	11.20	18	12,607	0.14%
2021/05/05	6	11.25	12	11.31	11.10	-6	12,394	-0.05%
2021/05/04	21	11.46	33	11.85	11.30	-12	12,033	-0.10%
2021/05/03	68	12.95	59	12.67	12.50	9	11,546	0.08%
2021/04/29	60	12.61	47	12.50	12.10	13	10,664	0.12%
2021/04/28	48	12.45	36	12.36	12.70	12	9,824	0.12%
2021/04/27	6	11.53	13	11.65	11.55	-7	8,894	-0.08%
2021/04/26	22	11.21	52	11.28	11.40	-30	8,686	-0.35%
2021/04/23	46	11.46	45	11.32	11.20	1	8,536	0.01%
2021/04/22	29	11.59	138	11.51	11.40	-109	8,418	-1.29%	大賣/鉅額交易
2021/04/21	36	11.25	71.3	11.33	11.30	-35.3	7,944	-0.44%
2021/04/20	101	11.20	118	11.28	11.25	-17	7,649	-0.22%	大買/大賣/
2021/04/19	83	11.14	139	10.98	11.35	-56	7,506	-0.75%	大賣/
2021/04/16	13	10.65	15	10.55	10.75	-2	6,883	-0.03%
2021/04/15	13	10.56	35	10.47	10.60	-22	6,611	-0.33%
2021/04/14	19	10.22	6	10.31	10.15	13	6,349	0.20%
2021/04/13	41	10.35	86	10.47	10.30	-45	6,213	-0.72%
2021/04/12	483	10.67	225	10.61	10.75	258	5,906	4.37%	大買/大賣/鉅額交易
2021/04/09	0	0.00	6	10.05	9.97	-6	4,867	-0.12%
2021/04/08	17	9.88	20	9.90	9.97	-3	4,847	-0.06%
2021/04/07	6	9.75	37	9.76	9.81	-31	4,905	-0.63%
2021/04/06	17	9.66	31	9.69	9.65	-14	5,090	-0.28%
2021/04/01	3	9.80	16	9.93	9.67	-13	5,110	-0.25%
2021/03/31	15	9.98	0	0.00	9.88	15	5,059	0.30%
2021/03/30	13	9.93	13	9.89	10.05	0	5,042	0.00%
2021/03/29	21	9.74	20	9.76	9.71	1	5,068	0.02%
2021/03/26	12	9.63	7	9.64	9.63	5	5,208	0.10%
2021/03/25	5	9.53	8	9.53	9.53	-3	5,163	-0.06%
2021/03/24	8	9.42	13	9.54	9.53	-5	5,160	-0.10%
2021/03/23	1	9.39	0	0.00	9.45	1	5,137	0.02%
2021/03/22	23	9.49	12	9.53	9.51	11	5,157	0.21%
2021/03/19	31	9.50	0	0.00	9.48	31	5,194	0.60%
2021/03/18	4	9.57	0	0.00	9.58	4	5,185	0.08%
2021/03/17	7	9.64	2	9.61	9.59	5	5,214	0.10%
2021/03/16	6	9.59	5	9.59	9.76	1	5,226	0.02%
2021/03/15	5	9.60	5	9.63	9.61	0	5,209	0.00%
2021/03/11	5	9.53	5	9.52	9.51	0	5,353	0.00%
2021/03/10	5	9.53	5	9.51	9.51	0	5,443	0.00%
2021/03/09	9	9.44	28	9.54	9.52	-19	5,512	-0.34%
2021/03/08	25	9.52	27	9.55	9.59	-2	5,485	-0.04%
2021/03/05	19	9.30	0	0.00	9.27	19	5,389	0.35%
2021/03/03	25	9.34	15	9.30	9.30	10	5,467	0.18%
2021/03/02	10	9.51	10	9.45	9.40	0	5,611	0.00%
2021/02/26	5	9.49	0	0.00	9.44	5	5,676	0.09%
2021/02/25	0	0.00	2	9.54	9.58	-2	5,706	-0.04%
2021/02/24	4	9.62	0	0.00	9.46	4	5,725	0.07%
2021/02/22	10	9.46	10	9.54	9.54	0	5,701	0.00%
2021/02/19	5	9.35	5	9.42	9.43	0	5,738	0.00%
2021/02/18	15	9.35	5	9.40	9.38	10	5,786	0.17%
2021/02/17	5	9.24	6	9.29	9.26	-1	5,912	-0.02%
2021/02/05	0	0.00	1	9.25	9.16	-1	6,061	-0.02%
2021/02/04	1	9.30	0	0.00	9.25	1	6,125	0.02%
2021/02/03	3	9.35	0	0.00	9.40	3	6,286	0.05%
2021/02/02	1	9.17	0	0.00	9.17	1	6,230	0.02%
2021/02/01	10	9.24	10.6	9.06	9.08	-0.6	6,242	-0.01%
2021/01/29	0	0.00	16.1	9.17	9.17	-16.1	6,238	-0.26%
2021/01/28	0	0.00	3	9.38	9.28	-3	6,230	-0.05%
2021/01/27	0	0.00	48	9.60	9.55	-48	6,226	-0.77%
2021/01/25	20	9.67	10	9.67	9.86	10	6,370	0.16%
2021/01/21	8	9.22	5	9.32	9.40	3	6,322	0.05%
2021/01/20	15	9.24	15	9.17	9.19	0	6,300	0.00%
2021/01/18	48	9.45	2	9.62	9.59	46	6,277	0.73%
2021/01/15	0	0.00	2	9.65	9.64	-2	6,343	-0.03%
2021/01/14	4	10.00	5	9.92	9.91	-1	6,684	-0.01%
2021/01/13	9	10.05	8	10.00	10.00	1	6,732	0.01%
2021/01/12	8	10.10	15	10.07	10.05	-7	6,699	-0.10%
2021/01/11	0	0.00	2	10.10	10.10	-2	6,634	-0.03%
2021/01/08	0.1	10.00	1	10.20	10.10	-0.9	6,632	-0.01%
2021/01/07	10	10.23	10	10.20	10.20	0	6,656	0.00%
2021/01/06	5	10.30	5	10.35	10.10	0	6,837	0.00%
2021/01/05	10	10.45	10	10.50	10.35	0	6,788	0.00%
2021/01/04	3	10.40	7	10.53	10.45	-4	6,804	-0.06%
2020/12/31	4	10.40	2	10.60	10.40	2	6,722	0.03%
2020/12/30	8	10.68	5	10.75	10.60	3	6,674	0.04%
2020/12/29	22	10.50	2	10.65	10.65	20	6,592	0.30%
2020/12/28	10	10.35	11	10.35	10.30	-1	6,377	-0.02%
2020/12/25	0	0.00	7	10.41	10.30	-7	6,384	-0.11%
2020/12/24	20	10.34	10	10.38	10.35	10	6,349	0.16%
2020/12/23	8	10.17	3	10.20	10.15	5	6,257	0.08%
2020/12/18	7	9.77	5	9.74	9.75	2	6,173	0.03%
2020/12/17	2	9.78	0	0.00	9.78	2	6,297	0.03%
2020/12/16	12	9.67	22	9.76	9.93	-10	6,318	-0.16%
2020/12/15	12	9.57	2	9.90	9.50	10	6,387	0.16%
2020/12/14	6	9.81	12	9.83	9.87	-6	6,329	-0.09%
2020/12/11	5	9.80	5	9.80	9.83	0	6,390	0.00%
2020/12/09	5	9.98	53	10.00	10.00	-48	6,466	-0.74%
2020/12/08	43	10.25	25	10.29	10.10	18	6,675	0.27%
2020/12/07	4.5	10.28	4	10.20	10.20	0.5	6,719	0.01%
2020/12/04	21	10.31	8	10.30	10.30	13	6,875	0.19%
2020/12/03	14	10.22	4	10.25	10.20	10	6,992	0.14%
2020/12/02	10	10.20	18	10.15	10.15	-8	7,472	-0.11%
2020/12/01	0	0.00	9	10.22	10.20	-9	8,061	-0.11%
2020/11/30	14.7	10.15	30.5	10.21	10.15	-15.8	9,105	-0.17%
2020/11/27	0	0.00	2	10.13	10.15	-2	9,505	-0.02%
2020/11/26	62.5	10.20	54	10.24	10.20	8.5	9,709	0.09%
2020/11/25	0	0.00	3	10.05	9.99	-3	9,640	-0.03%
2020/11/24	3.5	9.89	6	9.90	9.88	-2.5	9,631	-0.03%
2020/11/23	5.6	9.90	10	9.94	9.93	-4.4	9,663	-0.05%
2020/11/20	1	9.87	4	9.91	9.90	-3	9,805	-0.03%
2020/11/19	11	9.88	4	9.97	9.88	7	9,996	0.07%
2020/11/18	4	9.91	5	10.05	9.92	-1	10,253	-0.01%
2020/11/17	5	9.95	1	10.05	10.05	4	10,557	0.04%
2020/11/16	13	9.99	0	0.00	9.97	13	11,247	0.12%
2020/11/13	24	10.17	0	0.00	10.10	24	12,338	0.19%
2020/11/12	2	10.65	0	0.00	10.50	2	12,489	0.02%
2020/11/11	0	0.00	4	10.76	10.85	-4	12,805	-0.03%
2020/11/10	8	10.58	0	0.00	10.45	8	13,086	0.06%
2020/11/09	0	0.00	1	10.75	10.60	-1	13,071	-0.01%
2020/11/06	4	10.56	6	10.65	10.60	-2	13,059	-0.02%
2020/11/05	0	0.00	44	10.67	10.60	-44	13,082	-0.34%
2020/11/03	33	10.80	4	10.80	10.80	29	13,192	0.22%
2020/11/02	29	10.84	4	10.84	10.80	25	13,141	0.19%
2020/10/30	5	10.55	3	10.65	10.55	2	13,033	0.02%
2020/10/29	1	10.55	7	10.21	10.50	-6	13,127	-0.05%
2020/10/28	3	10.45	1	10.60	10.40	2	13,076	0.02%
2020/10/27	1	10.50	6	10.71	10.75	-5	13,010	-0.04%
2020/10/26	1	10.60	0	0.00	10.60	1	12,972	0.01%
2020/10/23	0	0.00	2	10.68	10.55	-2	12,962	-0.02%
2020/10/22	19	10.78	29	10.67	10.70	-10	12,920	-0.08%
2020/10/21	2	10.10	79	10.30	10.30	-77	12,575	-0.61%
2020/10/20	0	0.00	10	10.13	10.10	-10	12,549	-0.08%
2020/10/19	29	10.02	0	0.00	10.10	29	12,561	0.23%
2020/10/16	6	10.00	10	10.13	10.00	-4	12,573	-0.03%
2020/10/15	40	10.02	0	0.00	10.00	40	12,614	0.32%
2020/10/14	30	10.28	0	0.00	10.30	30	12,690	0.24%
2020/10/12	0	0.00	5	10.05	9.96	-5	13,536	-0.04%
2020/10/06	5	10.05	5	10.15	10.05	0	14,119	0.00%
2020/10/05	6	10.00	0	0.00	9.97	6	14,104	0.04%
2020/09/30	18	10.00	4	9.99	9.98	14	14,133	0.10%
2020/09/29	6	10.40	6	10.05	10.05	0	14,123	0.00%
2020/09/28	0	0.00	2	10.18	10.25	-2	14,135	-0.01%
2020/09/25	1	9.84	37	9.90	9.84	-36	14,310	-0.25%
2020/09/24	4	10.14	10	10.15	10.00	-6	14,215	-0.04%
2020/09/23	8	10.64	1	10.85	10.45	7	14,103	0.05%
2020/09/22	2	10.45	4	10.43	10.60	-2	13,997	-0.01%
2020/09/21	2	10.68	0	0.00	10.65	2	13,873	0.01%
2020/09/18	5	10.85	6	10.95	10.90	-1	13,942	-0.01%
2020/09/17	1	10.80	1	10.80	10.75	0	13,803	0.00%
2020/09/16	8	10.78	5	10.70	10.75	3	13,766	0.02%
2020/09/15	1	10.90	19	10.81	10.85	-18	13,722	-0.13%
2020/09/14	1	10.80	19	10.74	10.70	-18	13,700	-0.13%
2020/09/11	5	10.63	2	10.85	10.60	3	13,637	0.02%
2020/09/10	15	11.16	2	11.15	11.10	13	13,374	0.10%
2020/09/09	1	11.35	8	11.23	11.35	-7	13,171	-0.05%
2020/09/08	3	10.73	19	10.97	11.15	-16	12,982	-0.12%
2020/09/07	72	11.38	11	11.51	10.90	61	12,779	0.48%
2020/09/04	33	11.09	17	11.04	11.20	16	12,435	0.13%
2020/09/03	21	11.08	70	10.98	11.20	-49	11,833	-0.41%
2020/09/02	14	9.97	113	10.01	10.20	-99	10,800	-0.92%	大賣/
2020/09/01	116	9.83	13	9.81	9.76	103	10,344	1.00%	大買/鉅額交易
2020/08/31	3	9.76	4	9.70	9.75	-1	10,120	-0.01%
2020/08/28	4	9.54	0	0.00	9.51	4	9,985	0.04%
2020/08/27	3	9.42	2	9.45	9.45	1	9,920	0.01%
2020/08/26	2	9.57	9	9.49	9.49	-7	9,852	-0.07%
2020/08/25	56	9.66	71	9.60	9.57	-15	9,691	-0.15%
2020/08/24	14	9.62	37	9.57	9.42	-23	9,507	-0.24%
2020/08/21	40	10.05	26	9.94	9.85	14	9,233	0.15%
2020/08/20	79	10.14	64	10.09	9.94	15	9,006	0.17%
2020/08/19	87	9.89	133	10.12	10.20	-46	8,261	-0.56%	大賣/
2020/08/18	9	9.27	19	9.28	9.29	-10	7,023	-0.14%
2020/08/17	40	9.11	35	9.14	9.15	5	6,712	0.07%
2020/08/14	16	8.69	20	8.80	8.74	-4	6,321	-0.06%
2020/08/13	0	0.00	30	8.18	8.15	-30	5,866	-0.51%
2020/08/12	0	0.00	48	8.15	8.16	-48	5,867	-0.82%
2020/08/11	7	8.14	0	0.00	8.11	7	5,890	0.12%
2020/08/10	0	0.00	442	8.20	8.27	-442	5,863	-7.54%	大賣/鉅額交易
2020/08/07	0	0.00	13	8.28	8.29	-13	5,820	-0.22%
2020/08/06	2	8.13	4	8.15	8.13	-2	5,746	-0.03%
2020/08/04	5	8.15	18	8.16	8.10	-13	5,777	-0.23%
2020/07/31	11	7.80	1	7.81	7.84	10	6,089	0.16%
2020/07/30	20	7.78	0	0.00	7.86	20	6,251	0.32%
2020/07/29	1	7.73	10	7.75	7.76	-9	6,269	-0.14%
2020/07/28	1	7.44	1	7.44	7.45	0	6,267	0.00%
2020/07/27	29	7.75	5	7.71	7.63	24	6,281	0.38%
2020/07/24	17	8.03	0	0.00	7.92	17	6,319	0.27%
2020/07/23	23	8.17	6	8.18	8.13	17	6,314	0.27%
2020/07/22	43	8.16	2	8.10	8.10	41	6,404	0.64%
2020/07/21	50	8.12	90	8.10	8.08	-40	6,386	-0.63%
2020/07/20	21	8.11	31	8.05	8.04	-10	6,323	-0.16%
2020/07/17	217	8.94	220	8.82	8.30	-3	6,186	-0.05%	大買/大賣/
2020/07/16	339	8.74	176	8.41	9.05	163	5,634	2.89%	大買/大賣/鉅額交易
2020/07/15	72	8.31	24	8.42	8.33	48	5,167	0.93%
2020/07/14	171	8.31	183	8.35	8.26	-12	5,083	-0.24%	大買/大賣/
2020/07/13	140	8.21	131	8.14	8.12	9	4,845	0.19%	大買/大賣/
2020/07/10	3	7.81	0	0.00	7.76	3	4,683	0.06%
2020/07/09	132	7.79	2	7.82	7.82	130	4,663	2.79%	大買/鉅額交易
2020/07/08	6	7.72	140	7.70	7.76	-134	4,639	-2.89%	大賣/鉅額交易
2020/07/06	40	7.79	0	0.00	7.75	40	4,750	0.84%
2020/07/03	138	7.51	60	7.55	7.50	78	4,551	1.71%	大買/
2020/07/02	0	0.00	50	7.46	7.48	-50	4,510	-1.11%
2020/07/01	2	7.36	0	0.00	7.34	2	4,473	0.04%
2020/06/29	62	7.42	0	0.00	7.29	62	4,474	1.39%
2020/06/23	52	7.36	0	0.00	7.31	52	4,360	1.19%
2020/06/22	2	7.40	0	0.00	7.38	2	4,407	0.05%
2020/06/15	2	7.12	2	7.13	7.12	0	4,637	0.00%
2020/06/12	0	0.00	6	7.15	7.12	-6	4,718	-0.13%
2020/06/10	65	7.42	0	0.00	7.40	65	4,642	1.40%
2020/06/09	2	7.46	0	0.00	7.42	2	4,803	0.04%
2020/06/04	2	7.44	2	7.32	7.33	0	5,230	0.00%
2020/06/03	3	7.37	0	0.00	7.39	3	5,600	0.05%
2020/06/02	4	7.35	0	0.00	7.32	4	5,779	0.07%
2020/05/29	5	7.42	0	0.00	7.40	5	6,021	0.08%
2020/05/27	4	7.32	0	0.00	7.35	4	6,789	0.06%
2020/05/26	2	7.21	11	7.22	7.21	-9	6,730	-0.13%
2020/05/20	2	7.31	0	0.00	7.29	2	8,041	0.02%
2020/05/19	2	7.31	0	0.00	7.33	2	8,062	0.02%
2020/05/12	0	0.00	1	7.32	7.34	-1	8,386	-0.01%
2020/05/11	2	7.40	35	7.42	7.35	-33	8,493	-0.39%
2020/05/08	5	7.67	2	7.54	7.51	3	8,604	0.03%
2020/05/07	155	7.78	152	7.73	7.70	3	8,982	0.03%	大買/大賣/
2020/05/06	8	7.57	76	7.60	7.64	-68	9,146	-0.74%
2020/05/05	9	7.39	0	0.00	7.35	9	9,035	0.10%
2020/05/04	2	7.41	0	0.00	7.41	2	9,081	0.02%
2020/04/30	2	7.43	0	0.00	7.41	2	9,263	0.02%
2020/04/29	2	7.45	1	7.33	7.45	1	9,508	0.01%
2020/04/28	2	7.31	3	7.37	7.31	-1	9,949	-0.01%
2020/04/27	13	7.35	0	0.00	7.34	13	10,459	0.12%
2020/04/24	23	7.03	0	0.00	7.01	23	10,384	0.22%
2020/04/23	0	0.00	4	6.91	6.92	-4	10,395	-0.04%
2020/04/20	1	7.05	1	7.04	7.07	0	10,609	0.00%
2020/04/13	0	0.00	3	6.73	6.68	-3	10,446	-0.03%
2020/04/10	2	6.78	1	6.82	6.78	1	10,425	0.01%
2020/04/08	0	6.30	5	6.29	6.33	-5	10,223	-0.05%
2020/04/07	10	6.24	0	0.00	6.28	10	10,210	0.10%
2020/04/06	2	6.20	0	0.00	6.19	2	10,210	0.02%
2020/03/31	0	0.00	0.3	6.10	6.10	-0.3	10,258	0.00%
2020/03/30	0	0.00	1	5.90	6.10	-1	10,246	-0.01%
2020/03/27	6	6.10	0	0.00	6.05	6	10,238	0.06%
2020/03/26	0	0.00	5	6.18	6.18	-5	10,178	-0.05%
2020/03/25	10	5.95	55	6.03	6.01	-45	10,126	-0.44%
2020/03/23	0	0.00	3	5.41	5.52	-3	10,023	-0.03%
2020/03/20	2	5.56	16	5.27	5.57	-14	10,012	-0.14%
2020/03/19	16	5.18	0	0.00	5.15	16	9,965	0.16%
2020/03/18	3	5.73	0	0.00	5.62	3	9,831	0.03%
2020/03/17	19	5.62	19	5.65	5.77	0	9,782	0.00%
2020/03/16	11	6.05	0	0.00	6.00	11	9,840	0.11%
2020/03/12	23	6.98	24	6.81	6.62	-1	9,693	-0.01%
2020/03/11	2	7.30	21	7.25	7.17	-19	9,935	-0.19%
2020/03/10	56	7.38	81	7.34	7.38	-25	9,844	-0.25%
2020/03/09	37	8.01	43	7.79	7.80	-6	9,586	-0.06%
2020/03/06	71	8.13	14	8.14	8.10	57	9,178	0.62%
2020/03/05	1	8.03	0	0.00	8.05	1	9,002	0.01%
2020/03/04	15	8.09	2	8.22	8.05	13	8,926	0.15%
2020/03/03	20	8.29	22	8.15	8.11	-2	8,721	-0.02%
2020/03/02	0	0.00	12	8.00	8.00	-12	8,228	-0.15%
2020/02/27	4	7.73	34	7.81	7.73	-30	7,881	-0.38%
2020/02/26	11	7.90	0	0.00	7.81	11	7,787	0.14%
2020/02/25	9	7.94	2	8.11	7.81	7	7,705	0.09%
2020/02/24	41	8.18	5	8.22	8.02	36	7,522	0.48%
2020/02/21	22	8.04	46	8.11	7.91	-24	7,005	-0.34%
2020/02/20	36	7.71	0	0.00	7.73	36	6,431	0.56%
2020/02/19	1	7.70	0	0.00	7.69	1	6,428	0.02%
2020/02/18	2	7.77	0	0.00	7.72	2	6,402	0.03%
2020/02/17	5	7.85	2	8.00	7.75	3	6,342	0.05%
2020/02/14	3	7.72	0	0.00	7.68	3	6,159	0.05%
2020/02/11	2	8.16	22	8.00	7.90	-20	5,890	-0.34%
2020/02/10	35	8.10	61	8.20	8.11	-26	5,683	-0.46%
2020/02/07	2	7.59	4	7.69	7.88	-2	5,046	-0.04%
2020/02/06	1	7.57	3	7.52	7.51	-2	4,623	-0.04%
2020/02/05	2	7.56	8	7.59	7.52	-6	4,575	-0.13%
2020/02/04	12	7.69	19	7.64	7.52	-7	4,477	-0.16%
2020/02/03	70	8.11	52	8.05	7.96	18	4,246	0.42%
2020/01/31	85	8.44	205	8.24	7.95	-120	3,948	-3.04%	大賣/鉅額交易
2020/01/30	236	8.01	27	7.98	8.05	209	3,434	6.09%	大買/鉅額交易
2020/01/17	10	7.32	0	0.00	7.32	10	2,857	0.35%
2020/01/16	10	7.32	20	7.41	7.38	-10	2,851	-0.35%
2020/01/13	0	7.16	0	0.00	7.16	0	2,731	0.00%
2020/01/09	2	7.02	0	0.00	7.03	2	2,958	0.07%
2020/01/06	2	7.13	0	0.00	7.12	2	3,063	0.07%
2020/01/03	4	7.16	0	0.00	7.09	4	3,036	0.13%
2019/12/31	2	7.13	0	0.00	7.13	2	2,978	0.07%
2019/12/23	0	0.00	1	7.03	7.02	-1	2,797	-0.04%
2019/12/18	0	7.10	0	0.00	7.13	0	2,770	0.00%
2019/12/17	0	7.12	0	0.00	7.16	0	2,860	0.00%
2019/12/16	0	7.08	0	0.00	7.11	0	2,847	0.00%
2019/12/11	11	7.30	10	7.44	7.25	1	2,761	0.04%
2019/12/09	0	0.00	2	7.17	7.15	-2	2,582	-0.08%
2019/12/06	23	7.34	28	7.38	7.32	-5	2,497	-0.20%
2019/11/28	1	6.75	0	0.00	6.77	1	2,090	0.05%
2019/11/27	1	6.76	0	0.00	6.79	1	2,094	0.05%
2019/11/22	0	0.00	2	6.73	6.71	-2	2,075	-0.10%
2019/11/19	0	0.00	16	6.73	6.71	-16	2,052	-0.78%
2019/11/18	2	6.78	52	6.78	6.77	-50	2,021	-2.47%
2019/11/15	44	6.94	0	0.00	6.90	44	1,993	2.21%
2019/11/13	22	6.92	0	0.00	6.92	22	2,001	1.10%
2019/11/12	2	6.96	7	6.98	6.99	-5	2,000	-0.25%
2019/11/11	8	7.03	188	7.01	6.95	-180	2,006	-8.97%	大賣/鉅額交易
2019/11/08	3	7.17	8	7.16	7.17	-5	1,974	-0.25%
2019/11/07	26	7.11	6	7.11	7.11	20	1,958	1.02%
2019/11/06	1	7.13	2	7.15	7.12	-1	1,971	-0.05%
2019/11/05	7	7.14	0	0.00	7.13	7	1,969	0.36%
2019/11/04	55	7.17	0	0.00	7.16	55	1,970	2.79%
2019/10/31	30	7.10	2	7.09	7.08	28	2,069	1.35%
2019/10/30	0	7.09	1	7.07	7.09	-1	2,060	-0.05%
2019/10/29	92	7.10	40	7.07	7.08	52	2,045	2.54%
2019/10/28	11	7.21	0	0.00	7.16	11	2,007	0.55%
2019/10/25	1	7.26	0	0.00	7.24	1	1,986	0.05%
2019/10/24	1	7.38	0	0.00	7.40	1	1,961	0.05%
2019/10/23	4	7.48	10	7.44	7.39	-6	1,933	-0.31%
2019/10/22	6	7.44	30	7.44	7.47	-24	1,912	-1.25%
2019/10/21	11	7.42	0	0.00	7.51	11	1,895	0.58%
2019/10/17	20	7.39	10	7.46	7.39	10	1,757	0.57%
2019/10/16	0	7.28	135	7.23	7.32	-135	1,476	-9.15%	大賣/鉅額交易
2019/10/15	138	7.21	0	0.00	7.20	138	1,413	9.77%	大買/鉅額交易
2019/10/14	0	0.00	1	7.13	7.19	-1	1,387	-0.07%
2019/10/09	3	6.99	0	0.00	7.01	3	1,352	0.22%
2019/10/04	22	7.01	0	0.00	6.98	22	1,393	1.58%
2019/10/03	12	6.98	0	0.00	7.00	12	1,391	0.86%
2019/10/02	10	7.00	0	0.00	7.01	10	1,395	0.72%
2019/10/01	20	7.02	0	0.00	7.05	20	1,400	1.43%
2019/09/20	0	0.00	14	7.36	7.22	-14	1,411	-0.99%
2019/09/16	2	7.24	0	0.00	7.21	2	1,381	0.14%
2019/09/04	2	7.10	0	0.00	7.11	2	1,411	0.14%
2019/09/03	3	7.09	0	0.00	7.07	3	1,423	0.21%
2019/08/20	0	7.00	0	0.00	7.00	0	2,119	0.00%
2019/08/16	2	6.97	0	0.00	6.97	2	2,129	0.09%
2019/08/15	4	6.81	1	6.88	6.81	3	2,145	0.14%
2019/08/14	7	6.89	0	0.00	6.84	7	2,141	0.33%
2019/08/07	3	6.71	0	0.00	6.66	3	2,161	0.14%
2019/08/06	0	0.00	20	6.62	6.72	-20	2,164	-0.92%
2019/08/05	2	6.88	0	0.00	6.76	2	2,168	0.09%
2019/08/02	1	6.90	0	0.00	6.85	1	2,089	0.05%
2019/07/19	3	7.18	0	0.00	7.16	3	2,142	0.14%
2019/07/17	4	7.30	2	7.30	7.26	2	2,234	0.09%
2019/07/15	2	7.28	0	0.00	7.29	2	2,229	0.09%
2019/07/05	2	7.18	0	0.00	7.18	2	2,311	0.09%
2019/07/04	0	0.00	5	7.17	7.22	-5	2,307	-0.22%
2019/07/03	5	7.11	0	0.00	7.13	5	2,304	0.22%
2019/06/28	2	7.17	67	7.17	7.14	-65	2,301	-2.82%
2019/06/25	0	0.00	63	7.25	7.20	-63	2,314	-2.72%
2019/06/24	5	7.30	0	0.00	7.28	5	2,273	0.22%
2019/06/18	42	7.55	0	0.00	7.43	42	2,204	1.91%
2019/06/17	32	7.55	0	0.00	7.55	32	2,172	1.47%
2019/06/14	15	7.40	0	0.00	7.39	15	2,156	0.70%
2019/06/13	25	7.41	0	0.00	7.37	25	2,140	1.17%
2019/06/12	2	7.43	0	0.00	7.43	2	2,129	0.09%
2019/06/10	0	0.00	13	7.44	7.35	-13	2,091	-0.62%
2019/06/06	17	7.44	18	7.68	7.36	-1	2,092	-0.05%
2019/06/05	40	7.68	0	0.00	7.59	40	1,995	2.00%
2019/06/04	1	7.58	4	7.55	7.51	-3	1,916	-0.16%
2019/05/31	1	7.32	0	0.00	7.30	1	1,704	0.06%
2019/05/23	0	0.00	3	6.91	6.87	-3	1,490	-0.20%
2019/05/22	3	6.85	0	0.00	6.85	3	1,479	0.20%
2019/05/09	0.6	6.71	10	6.73	6.68	-9.4	1,518	-0.62%
2019/05/07	0.3	6.81	0	0.00	6.84	0.3	1,501	0.02%
2019/04/26	5	7.03	0	0.00	7.00	5	1,449	0.35%
2019/04/25	5	7.11	0	0.00	7.12	5	1,423	0.35%
2019/04/22	0	6.90	0	0.00	6.93	0	1,285	0.00%
2019/04/19	0	0.00	5	6.84	6.89	-5	1,279	-0.39%
2019/04/18	0	0.00	3	6.93	6.81	-3	1,275	-0.24%
2019/04/16	5	6.95	0	0.00	6.90	5	1,254	0.40%
2019/04/12	0	6.72	0	0.00	6.76	0	1,206	0.00%
2019/04/10	2	6.78	0	0.00	6.79	2	1,204	0.17%
2019/03/28	0	6.64	0	0.00	6.69	0	1,151	0.00%
2019/03/25	2	6.66	0	0.00	6.69	2	1,215	0.16%
2019/03/19	2	6.85	0	0.00	6.86	2	1,274	0.16%
2019/03/18	0	6.80	4	6.83	6.83	-4	1,314	-0.30%
2019/03/12	0	6.80	0	0.00	6.83	0	1,408	0.00%
2019/03/08	0	0.00	1	6.75	6.77	-1	1,627	-0.06%
2019/03/06	0	0.00	3	6.86	6.89	-3	1,987	-0.15%
2019/03/04	3	6.93	0	0.00	6.92	3	2,045	0.15%
2019/02/27	1	6.93	6	6.90	6.89	-5	2,054	-0.24%
2019/02/21	0	6.80	5	6.78	6.80	-5	2,064	-0.24%
2019/02/19	5	6.84	0	0.00	6.83	5	2,060	0.24%
2019/02/18	8	6.83	0	0.00	6.84	8	2,058	0.39%
2019/02/15	5	6.78	0	0.00	6.72	5	2,025	0.25%
2019/02/14	1	6.68	0	0.00	6.69	1	1,998	0.05%
2019/02/12	0.2	6.45	0	0.00	6.46	0.2	1,947	0.01%
2019/01/17	0	0.00	1	6.38	6.39	-1	2,030	-0.05%
2019/01/14	0	6.43	0	0.00	6.42	0	2,078	0.00%
2019/01/11	1	6.45	0	0.00	6.45	1	2,087	0.05%
2019/01/02	2	6.40	0	0.00	6.42	2	2,134	0.09%
2018/12/10	0	6.61	0	0.00	6.61	0	2,016	0.00%
2018/12/06	3	6.66	0	0.00	6.66	3	2,010	0.15%
2018/12/03	4	6.54	0	0.00	6.70	4	1,943	0.21%
2018/11/23	2	6.55	2	6.53	6.53	0	1,342	0.00%
2018/11/05	0	6.74	2	6.71	6.75	-2	1,298	-0.15%
2018/10/15	2	7.06	0	0.00	7.07	2	1,226	0.16%
2018/10/11	10	7.25	7	6.92	6.92	3	1,193	0.25%
2018/10/08	0	7.52	0	0.00	7.52	0	1,144	0.00%
2018/10/04	4	7.74	0	0.00	7.71	4	1,138	0.35%
2018/09/11	0	0.00	8	7.55	7.69	-8	1,247	-0.64%
2018/09/03	0	8.16	0	0.00	8.19	0	1,525	0.00%
2018/08/23	3	8.21	0	0.00	8.23	3	1,775	0.17%
2018/08/13	4	8.11	0	0.00	8.12	4	2,294	0.17%
2018/08/08	0.8	8.41	0	0.00	8.44	0.8	2,451	0.03%
2018/07/13	2	8.33	0	0.00	8.33	2	2,713	0.07%
2018/07/06	3	8.11	0	0.00	8.18	3	2,768	0.11%
2018/07/05	3	8.17	0	0.00	8.16	3	2,798	0.11%
2018/07/03	2	8.30	0	0.00	8.27	2	3,047	0.07%
2018/06/26	0	0.00	3	8.38	8.33	-3	2,983	-0.10%
2018/06/25	0	8.48	0	0.00	8.48	0	2,968	0.00%
2018/06/22	1	8.51	0	0.00	8.46	1	2,977	0.03%
2018/06/15	0.3	8.80	0	0.00	8.80	0.3	2,911	0.01%
2018/06/13	22	9.32	5	9.15	9.18	17	2,856	0.60%
2018/06/12	5	8.80	0	0.00	8.77	5	2,643	0.19%
2018/06/11	2	8.79	0	0.00	8.77	2	2,617	0.08%
2018/06/07	0	0.00	1	9.02	9.01	-1	2,617	-0.04%
2018/06/01	3	8.80	0	0.00	8.88	3	2,537	0.12%
2018/05/28	0	8.62	0	0.00	8.62	0	2,396	0.00%
2018/05/24	0	8.77	0	0.00	8.71	0	2,356	0.00%
2018/05/22	2	8.84	1	8.92	8.75	1	2,270	0.04%
2018/05/21	6	8.73	1	8.64	9.04	5	2,165	0.23%
2018/05/18	0	0.00	6	8.62	8.56	-6	1,998	-0.30%
2018/05/15	1	8.20	0	0.00	8.16	1	1,879	0.05%
2018/05/04	1	8.14	0	0.00	8.13	1	1,872	0.05%
2018/04/25	0	8.23	0	0.00	8.26	0	1,955	0.00%
2018/04/18	4	8.63	0	0.00	8.62	4	2,076	0.19%
2018/04/16	0	8.70	0	0.00	8.71	0	2,370	0.00%
2018/04/13	0	8.69	0	0.00	8.72	0	2,388	0.00%
2018/04/12	0	8.69	0	0.00	8.69	0	2,442	0.00%
2018/04/11	3	8.74	0	0.00	8.71	3	2,451	0.12%
2018/04/10	5	8.75	7	8.81	8.80	-2	2,448	-0.08%
2018/04/02	4	8.59	0	0.00	8.57	4	2,383	0.17%
2018/03/30	1	8.64	0	0.00	8.62	1	2,495	0.04%
2018/03/27	0	0.00	5	8.56	8.50	-5	2,599	-0.19%
2018/03/21	3	8.73	0	0.00	8.72	3	2,868	0.10%
2018/03/19	0	0.00	2	8.94	8.84	-2	2,910	-0.07%
2018/03/16	1	8.98	0	0.00	8.89	1	2,933	0.03%
2018/03/15	1	8.98	0	0.00	9.02	1	2,962	0.03%
2018/03/05	0	8.81	0	0.00	8.81	0	3,681	0.00%
2018/02/27	0	9.00	0	0.00	9.04	0	4,098	0.00%
2018/02/21	4	8.70	3	8.78	8.85	1	4,876	0.02%
2018/02/12	1	8.48	0	0.00	8.48	1	4,996	0.02%
2018/02/06	2	9.11	4	9.03	8.57	-2	5,134	-0.04%
2018/02/02	2	9.68	0	0.00	9.66	2	5,481	0.04%
2018/02/01	1	9.70	0	0.00	9.66	1	5,629	0.02%
2018/01/31	0	0.00	5	9.49	9.51	-5	5,648	-0.09%
2018/01/24	0	0.00	2	10.00	10.05	-2	5,622	-0.04%
2018/01/22	2	9.96	10	10.00	10.05	-8	5,637	-0.14%
2018/01/19	0	0.00	6	10.10	10.10	-6	5,610	-0.11%
2018/01/17	0	0.00	1	10.05	10.05	-1	5,619	-0.02%
2018/01/16	1	10.20	0	0.00	10.05	1	5,591	0.02%
2018/01/15	20	10.25	0	0.00	10.25	20	5,556	0.36%
2018/01/12	2	10.20	2	10.30	10.25	0	5,591	0.00%
2018/01/11	4	10.32	0	0.00	10.20	4	5,630	0.07%
2018/01/10	2	10.70	5	10.81	10.65	-3	5,560	-0.05%
2018/01/09	0	0.00	52	10.50	10.55	-52	5,387	-0.97%
2018/01/05	0	0.00	9	10.44	10.45	-9	5,329	-0.17%
2018/01/04	12	10.34	0	0.00	10.35	12	5,345	0.22%
2018/01/03	21	10.36	0	0.00	10.35	21	5,396	0.39%