和桐 (1714)-玉山-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
8.96
漲跌
▼0.01
漲幅
-0.11%
成交量
1,097張
產業
上市化學類股▲0.06%
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－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/04/30	0	0.00	0	9.06	8.96	0	1,469	0.00%
2024/04/29	1	8.99	2.5	9.00	8.97	-1.5	1,464	-0.10%
2024/04/26	2	8.87	1	8.90	8.86	1	1,430	0.07%
2024/04/25	1	8.88	0	0.00	8.88	1	1,423	0.07%
2024/04/23	0	0.00	3	8.84	8.85	-3	1,438	-0.21%
2024/04/22	0	0.00	3	8.81	8.81	-3	1,471	-0.20%
2024/04/18	3	8.78	0	0.00	8.83	3	1,477	0.20%
2024/04/17	5	8.72	15	8.73	8.78	-10	1,483	-0.67%
2024/04/16	2	8.70	0	0.00	8.65	2	1,483	0.14%
2024/04/15	5	8.84	20	8.83	8.80	-15	1,470	-1.02%
2024/04/12	0	0.00	4	8.77	8.78	-4	1,468	-0.27%
2024/04/10	0	0.00	12.1	8.87	8.84	-12.1	1,460	-0.83%
2024/04/09	2	8.88	0	0.00	8.86	2	1,477	0.14%
2024/04/08	15	8.74	4	8.73	8.79	11	1,468	0.75%
2024/03/29	1	8.75	0	0.00	8.78	1	1,442	0.07%
2024/03/26	1	8.71	0	0.00	8.70	1	1,434	0.07%
2024/03/25	3	8.75	0	0.00	8.72	3	1,412	0.21%
2024/03/22	0	0.00	1	9.05	9.07	-1	1,277	-0.08%
2024/03/21	0	0.00	2	9.06	9.06	-2	1,282	-0.16%
2024/03/19	1	9.10	11	9.09	9.08	-10	1,270	-0.79%
2024/03/15	0	9.10	0	0.00	9.07	0	1,225	0.00%
2024/03/14	0	0.00	0.3	9.10	9.05	-0.3	1,213	-0.02%
2024/03/13	0	8.98	13	8.92	8.93	-13	1,218	-1.07%
2024/03/12	0	8.97	0	0.00	8.93	0	1,275	0.00%
2024/03/11	0	0.00	0.2	8.97	8.89	-0.2	1,306	-0.02%
2024/03/08	1	8.92	1	8.91	8.91	0	1,351	0.00%
2024/03/07	1	9.05	0	0.00	9.01	1	1,414	0.07%
2024/03/05	3	9.03	0	0.00	9.05	3	1,454	0.21%
2024/03/04	2.4	9.06	0	0.00	9.05	2.4	1,481	0.16%
2024/03/01	0	0.00	10	9.11	9.05	-10	1,502	-0.67%
2024/02/29	1	9.08	0	0.00	9.09	1	1,548	0.06%
2024/02/27	0	9.16	0.5	9.20	9.07	-0.5	1,551	-0.03%
2024/02/26	1	9.17	3	9.10	9.15	-2	1,556	-0.13%
2024/02/21	2	9.01	0	0.00	8.99	2	1,538	0.13%
2024/02/19	0	9.10	0	0.00	9.04	0	1,585	0.00%
2024/02/16	1	8.95	0	0.00	8.95	1	1,595	0.06%
2024/02/02	20	8.91	0	0.00	8.89	20	1,620	1.23%
2024/01/29	0.2	8.99	0	0.00	8.99	0.2	1,700	0.01%
2024/01/25	0	9.02	0	0.00	8.93	0	1,704	0.00%
2024/01/17	2	8.96	0	0.00	8.93	2	1,704	0.12%
2024/01/16	2	9.02	0	0.00	8.99	2	1,678	0.12%
2024/01/15	2	9.13	0	0.00	9.13	2	1,647	0.12%
2024/01/12	20	9.23	1	9.25	9.18	19	1,635	1.16%
2024/01/11	0	0.00	1	9.08	9.12	-1	1,608	-0.06%
2024/01/10	0	0.00	1	9.06	9.03	-1	1,607	-0.06%
2024/01/08	1	9.08	0	0.00	9.08	1	1,608	0.06%
2024/01/05	0	0.00	10	9.10	9.10	-10	1,613	-0.62%
2024/01/04	0	0.00	10	9.10	9.10	-10	1,614	-0.62%
2024/01/03	1	9.05	0	0.00	9.05	1	1,618	0.06%
2023/12/28	0	9.15	0	0.00	9.14	0	1,605	0.00%
2023/12/21	0	9.30	0	0.00	9.20	0	1,591	0.00%
2023/12/20	1	9.20	0	0.00	9.23	1	1,593	0.06%
2023/12/19	0	0.00	5	9.14	9.15	-5	1,605	-0.31%
2023/12/11	0	0.00	10.4	9.10	9.12	-10.4	1,564	-0.67%
2023/12/06	0	0.00	8	9.32	9.34	-8	1,457	-0.55%
2023/12/04	6	9.45	1	9.39	9.43	5	1,391	0.36%
2023/12/01	2	9.29	12	9.26	9.27	-10	1,310	-0.76%
2023/11/29	13	9.22	5	9.20	9.20	8	1,232	0.65%
2023/11/28	11	9.16	2	9.16	9.15	9	1,200	0.75%
2023/11/27	3	9.08	0	0.00	9.10	3	1,178	0.25%
2023/11/24	2	9.00	0	0.00	9.00	2	1,127	0.18%
2023/11/22	0	0.00	1	9.03	9.00	-1	1,097	-0.09%
2023/11/21	0	0.00	3	9.01	9.00	-3	1,074	-0.28%
2023/11/17	1	8.95	0	0.00	8.96	1	1,045	0.10%
2023/11/16	0	0.00	4	8.94	8.94	-4	1,027	-0.39%
2023/11/15	0	0.00	7	8.80	8.82	-7	981	-0.71%
2023/11/14	10.6	8.73	0	0.00	8.71	10.6	953	1.12%
2023/11/09	20	8.64	2	8.62	8.66	18	919	1.96%
2023/10/31	2	8.41	0	0.00	8.40	2	935	0.21%
2023/10/26	1	8.41	0	0.00	8.42	1	986	0.10%
2023/10/24	7	8.39	2	8.40	8.40	5	1,023	0.49%
2023/10/19	10	8.37	0	0.00	8.36	10	1,075	0.93%
2023/10/18	5	8.32	0	0.00	8.37	5	1,109	0.45%
2023/10/13	8	8.39	0	0.00	8.37	8	1,110	0.72%
2023/10/12	1	8.32	0	0.00	8.33	1	1,114	0.09%
2023/10/11	0	0.00	2	8.31	8.31	-2	1,121	-0.18%
2023/10/03	1	8.38	0	0.00	8.34	1	1,145	0.09%
2023/09/28	0	0.00	1	8.36	8.35	-1	1,175	-0.09%
2023/09/26	1	8.36	0	0.00	8.36	1	1,205	0.08%
2023/09/22	1	8.38	0	0.00	8.37	1	1,223	0.08%
2023/09/21	1	8.42	0	0.00	8.42	1	1,206	0.08%
2023/09/13	0	0.00	13	8.50	8.47	-13	1,279	-1.02%
2023/09/12	0	0.00	1	8.39	8.44	-1	1,310	-0.08%
2023/08/21	8	8.44	0	0.00	8.48	8	2,081	0.38%
2023/08/18	0	0.00	2	8.45	8.42	-2	2,101	-0.10%
2023/08/17	1	8.37	0	0.00	8.42	1	2,110	0.05%
2023/08/16	1	8.48	0	0.00	8.46	1	2,109	0.05%
2023/08/11	1	8.63	0	0.00	8.64	1	2,122	0.05%
2023/08/07	0	0.00	10	8.60	8.61	-10	2,111	-0.47%
2023/08/04	10	8.60	0	0.00	8.60	10	2,115	0.47%
2023/07/31	10	8.49	0	0.00	8.51	10	2,151	0.46%
2023/07/28	10	8.50	5	8.50	8.50	5	2,143	0.23%
2023/07/26	0	0.00	1	8.38	8.40	-1	2,156	-0.05%
2023/07/25	0	0.00	4.5	8.38	8.36	-4.5	2,166	-0.21%
2023/07/24	1.1	8.35	0	0.00	8.35	1.1	2,225	0.05%
2023/07/21	2.1	8.50	0	0.00	8.50	2.1	2,248	0.09%
2023/07/19	1.3	8.56	0	0.00	8.53	1.3	2,399	0.05%
2023/07/18	1	8.60	0	0.00	8.58	1	2,402	0.04%
2023/07/14	5	8.62	0	0.00	8.61	5	2,418	0.21%
2023/07/13	4	8.65	0	0.00	8.59	4	2,446	0.16%
2023/07/12	0	0.00	1	8.72	8.71	-1	2,434	-0.04%
2023/07/07	3	8.80	0	0.00	8.76	3	2,492	0.12%
2023/07/06	3	8.85	0	0.00	8.85	3	2,494	0.12%
2023/06/28	1	8.85	0	8.98	8.84	1	2,481	0.04%
2023/06/27	2	8.89	0	0.00	8.86	2	2,480	0.08%
2023/06/21	2	8.90	0.2	9.00	8.92	1.8	2,468	0.07%
2023/06/15	2	8.90	0	0.00	8.84	2	2,387	0.08%
2023/06/13	1	8.96	0	0.00	8.95	1	2,373	0.04%
2023/06/12	1	9.03	67	9.05	9.01	-66	2,333	-2.83%
2023/06/09	0	0.00	2.2	9.21	9.19	-2.2	2,266	-0.10%
2023/06/08	1	9.23	0	0.00	9.21	1	2,259	0.04%
2023/06/07	0	9.33	0	0.00	9.26	0	2,268	0.00%
2023/06/05	1	9.42	2	9.35	9.35	-1	2,233	-0.04%
2023/05/31	1	9.25	1	9.39	9.27	0	1,832	0.00%
2023/05/29	0	0.00	3	9.22	9.22	-3	1,816	-0.17%
2023/05/25	1	9.27	1	9.26	9.27	0	1,799	0.00%
2023/05/19	0	0.00	8	9.24	9.22	-8	1,779	-0.45%
2023/05/17	0	0.00	1	9.29	9.29	-1	1,769	-0.06%
2023/05/08	0.5	9.36	0	0.00	9.39	0.5	1,640	0.03%
2023/05/04	0	0.00	4	9.43	9.42	-4	1,608	-0.25%
2023/05/03	1	9.43	1	9.40	9.42	0	1,604	0.00%
2023/05/02	0	0.00	2	9.32	9.35	-2	1,574	-0.13%
2023/04/28	1	9.34	3	9.38	9.31	-2	1,559	-0.13%
2023/04/27	2.2	9.39	0	0.00	9.30	2.2	1,537	0.14%
2023/04/26	0	0.00	5	9.32	9.31	-5	1,469	-0.34%
2023/04/25	7.1	9.40	55.2	9.42	9.30	-48.2	1,417	-3.40%
2023/04/24	1	9.07	6	9.15	9.22	-5	1,250	-0.40%
2023/04/21	0	0.00	3	9.06	9.06	-3	1,226	-0.24%
2023/04/19	9	9.34	15	9.32	9.29	-6	1,196	-0.50%
2023/04/18	0.5	9.27	0	0.00	9.31	0.5	1,176	0.04%
2023/04/17	60	9.27	1	9.29	9.26	59	1,149	5.13%
2023/04/14	0	0.00	9	9.26	9.22	-9	1,139	-0.79%
2023/04/13	0	0.00	3	9.22	9.22	-3	1,141	-0.26%
2023/04/10	4	9.14	0	0.00	9.11	4	1,101	0.36%
2023/04/07	11	9.11	0	0.00	9.09	11	1,095	1.00%
2023/03/31	0	0.00	1	8.97	8.97	-1	1,201	-0.08%
2023/03/30	0	8.95	0	0.00	8.94	0	1,191	0.00%
2023/03/29	0	0.00	3	8.89	8.91	-3	1,180	-0.25%
2023/03/24	0	0.00	5	8.94	8.95	-5	1,219	-0.41%
2023/03/23	0	0.00	3	8.85	8.89	-3	1,211	-0.25%
2023/03/22	0	0.00	1	8.92	8.89	-1	1,217	-0.08%
2023/03/21	0	0.00	2	8.82	8.90	-2	1,256	-0.16%
2023/03/17	0	0.00	8	8.74	8.74	-8	1,254	-0.64%
2023/03/15	0	0.00	6	8.93	8.92	-6	1,209	-0.50%
2023/03/13	0	0.00	5	8.92	8.98	-5	1,221	-0.41%
2023/03/10	7	9.06	0	0.00	8.99	7	1,217	0.57%
2023/03/08	0	0.00	0.1	9.19	9.22	-0.1	1,248	0.00%
2023/03/07	0	9.18	0	0.00	9.16	0	1,269	0.00%
2023/03/03	0	0.00	1	9.13	9.12	-1	1,254	-0.08%
2023/03/02	0	0.00	1	8.89	9.01	-1	1,222	-0.08%
2023/02/21	0	0.00	1	8.92	8.88	-1	1,189	-0.08%
2023/02/20	2	8.93	5	8.93	8.92	-3	1,207	-0.25%
2023/02/16	5	8.81	0	0.00	8.81	5	1,216	0.41%
2023/02/15	2	8.73	0	0.00	8.73	2	1,207	0.17%
2023/02/13	0	0.00	1	8.67	8.65	-1	1,221	-0.08%
2023/02/10	2	8.74	0	0.00	8.69	2	1,226	0.16%
2023/02/07	0.2	8.75	0	0.00	8.74	0.2	1,235	0.02%
2023/02/06	1	8.74	0	0.00	8.75	1	1,243	0.08%
2023/02/03	0	8.80	15	8.74	8.74	-15	1,249	-1.20%
2023/02/01	0	0.00	1	8.74	8.73	-1	1,252	-0.08%
2023/01/30	0	8.70	0	0.00	8.59	0	1,271	0.00%
2023/01/17	15	8.56	0	0.00	8.55	15	1,276	1.17%
2023/01/16	1	8.56	0	0.00	8.55	1	1,297	0.08%
2023/01/11	0	0.00	16	8.65	8.65	-16	1,468	-1.09%
2023/01/06	1	8.63	0	0.00	8.62	1	1,547	0.06%
2023/01/05	1	8.66	0	0.00	8.66	1	1,577	0.06%
2022/12/26	0	0.00	1	8.90	8.84	-1	2,405	-0.04%
2022/12/23	0.1	8.71	0	0.00	8.73	0.1	2,289	0.00%
2022/12/21	3	8.66	0	0.00	8.62	3	2,340	0.13%
2022/12/19	0	0.00	10	8.76	8.71	-10	2,358	-0.42%
2022/12/16	2	8.60	0	0.00	8.58	2	2,338	0.09%
2022/12/14	1	8.73	0	0.00	8.73	1	2,322	0.04%
2022/12/13	0	0.00	4	8.80	8.73	-4	2,315	-0.17%
2022/12/08	1	8.54	0	0.00	8.53	1	2,274	0.04%
2022/12/05	0	0.00	5	8.76	8.75	-5	2,292	-0.22%
2022/12/01	4	8.80	65	8.80	8.78	-61	2,296	-2.66%
2022/11/30	64	8.72	35	8.70	8.73	29	2,273	1.28%
2022/11/29	3	8.42	127	8.46	8.59	-124	2,235	-5.55%	大賣/鉅額交易
2022/11/28	6	8.43	40	8.42	8.41	-34	2,204	-1.54%
2022/11/25	0	0.00	60	8.50	8.46	-60	2,205	-2.72%
2022/11/23	0	8.44	0	0.00	8.36	0	2,187	0.00%
2022/11/18	87	8.33	0	0.00	8.27	87	2,201	3.95%
2022/11/16	2	8.29	0	0.00	8.23	2	2,263	0.09%
2022/11/15	1	8.35	0	0.00	8.37	1	2,243	0.04%
2022/11/11	0	0.00	1	8.35	8.28	-1	2,211	-0.05%
2022/11/10	1	8.25	0	0.00	8.26	1	2,211	0.05%
2022/11/08	65	8.34	0	0.00	8.28	65	2,223	2.92%
2022/11/03	3	8.09	13	8.10	8.09	-10	2,292	-0.44%
2022/11/02	23	8.16	0	0.00	8.16	23	2,289	1.00%
2022/11/01	19	8.08	1	8.06	8.11	18	2,282	0.79%
2022/10/28	5	7.99	0	0.00	7.98	5	2,298	0.22%
2022/10/27	6	8.04	0	0.00	8.08	6	2,301	0.26%
2022/10/26	6	7.99	0	0.00	7.97	6	2,306	0.26%
2022/10/25	2	8.05	0	0.00	8.02	2	2,302	0.09%
2022/10/24	28	8.08	39	8.09	8.00	-11	2,299	-0.48%
2022/10/21	11	7.93	0	0.00	7.95	11	2,280	0.48%
2022/10/20	3	8.03	1	8.06	7.95	2	2,262	0.09%
2022/10/19	2	8.33	0	0.00	8.27	2	2,125	0.09%
2022/10/17	1	8.26	0	0.00	8.24	1	2,110	0.05%
2022/10/14	1	8.54	0	0.00	8.50	1	2,074	0.05%
2022/10/13	15	8.66	0	0.00	8.41	15	2,067	0.73%
2022/10/12	1	8.66	0	0.00	8.72	1	2,043	0.05%
2022/10/11	9	8.76	0	0.00	8.76	9	2,035	0.44%
2022/10/07	1	9.02	10	9.01	8.95	-9	2,002	-0.45%
2022/10/06	1	9.03	0	0.00	9.01	1	1,993	0.05%
2022/10/04	13	9.24	13	9.18	9.18	0	1,931	0.00%
2022/10/03	1	8.69	0	0.00	8.73	1	1,215	0.08%
2022/09/30	1	8.80	0	0.00	8.83	1	1,201	0.08%
2022/09/29	0	0.00	2	8.80	8.79	-2	1,205	-0.17%
2022/09/28	1	8.64	0	0.00	8.49	1	1,192	0.08%
2022/09/27	1	8.70	0	0.00	8.74	1	1,185	0.08%
2022/09/26	3	8.81	0	0.00	8.71	3	1,189	0.25%
2022/09/19	1	9.13	0	0.00	9.06	1	1,248	0.08%
2022/09/16	0	0.00	22	9.24	9.16	-22	1,269	-1.73%
2022/09/14	1	9.24	0	0.00	9.25	1	1,298	0.08%
2022/09/13	0	0.00	3	9.43	9.43	-3	1,293	-0.23%
2022/09/12	3	9.47	0.1	9.47	9.46	2.9	1,313	0.22%
2022/09/08	0	0.00	1	9.32	9.29	-1	1,292	-0.08%
2022/09/07	2	9.05	0	0.00	9.06	2	1,286	0.16%
2022/09/06	1	9.17	0	0.00	9.17	1	1,290	0.08%
2022/09/01	1	9.30	0	0.00	9.33	1	1,307	0.08%
2022/08/29	2	9.34	0	0.00	9.29	2	1,303	0.15%
2022/08/26	60	9.50	7	9.50	9.48	53	1,307	4.05%
2022/08/25	2	9.52	16	9.50	9.48	-14	1,306	-1.07%
2022/08/24	37	9.68	25	9.64	9.48	12	1,309	0.92%
2022/08/22	0	0.00	1	9.30	9.31	-1	1,275	-0.08%
2022/08/17	2	9.29	3	9.33	9.30	-1	1,291	-0.08%
2022/08/15	1	9.27	25	9.31	9.29	-24	1,301	-1.84%
2022/08/12	4	9.39	2	9.36	9.38	2	1,284	0.16%
2022/08/10	2	9.40	10	9.38	9.38	-8	1,264	-0.63%
2022/08/09	3	8.94	2	8.93	8.94	1	1,218	0.08%
2022/08/08	5	8.87	1	8.86	8.86	4	1,246	0.32%
2022/08/05	16	8.94	0	0.00	8.90	16	1,268	1.26%
2022/08/03	5	9.29	0	0.00	9.32	5	1,330	0.38%
2022/08/01	1	9.41	2	9.45	9.43	-1	1,362	-0.07%
2022/07/29	5	9.32	5	9.34	9.34	0	1,387	0.00%
2022/07/26	0.1	9.38	4	9.35	9.31	-3.9	1,410	-0.28%
2022/07/22	4	9.30	1	9.33	9.30	3	1,439	0.21%
2022/07/21	5	9.28	0	0.00	9.28	5	1,538	0.33%
2022/07/19	3	9.08	1	9.19	9.20	2	1,616	0.12%
2022/07/18	0	0.00	2	9.00	9.07	-2	1,695	-0.12%
2022/07/15	7	8.84	0	0.00	8.92	7	1,716	0.41%
2022/07/13	0	0.00	4	8.75	8.82	-4	1,745	-0.23%
2022/07/12	2	8.80	0	0.00	8.62	2	1,768	0.11%
2022/07/08	5	8.97	0	0.00	8.93	5	1,768	0.28%
2022/07/07	9	8.95	2	8.96	8.96	7	1,775	0.39%
2022/07/06	1	8.86	0	0.00	8.93	1	1,782	0.06%
2022/07/01	2	8.88	2	8.86	8.86	0	1,874	0.00%
2022/06/30	1	9.10	0	0.00	9.12	1	1,897	0.05%
2022/06/29	0	0.00	2	9.27	9.27	-2	1,889	-0.11%
2022/06/24	1	9.21	0	0.00	9.17	1	1,943	0.05%
2022/06/23	1	9.24	0	0.00	9.15	1	1,965	0.05%
2022/06/22	3	9.29	0	0.00	9.22	3	1,964	0.15%
2022/06/21	0	0.00	2	9.39	9.49	-2	1,970	-0.10%
2022/06/20	1	9.38	0	0.00	9.27	1	1,989	0.05%
2022/06/17	0	0.00	1	9.55	9.52	-1	2,017	-0.05%
2022/06/16	0	9.89	0	0.00	9.61	0	2,025	0.00%
2022/06/13	1	9.72	0	0.00	9.72	1	2,189	0.05%
2022/06/09	0	0.00	10	9.95	9.93	-10	2,218	-0.45%
2022/06/07	1	9.94	0	0.00	9.93	1	3,197	0.03%
2022/06/06	0	0.00	1	9.96	9.98	-1	3,229	-0.03%
2022/06/01	1	10.00	0	0.00	9.98	1	3,351	0.03%
2022/05/31	3	9.93	0	0.00	9.93	3	3,362	0.09%
2022/05/30	0	0.00	1	9.84	9.93	-1	3,363	-0.03%
2022/05/24	1	9.70	0	0.00	9.62	1	3,441	0.03%
2022/05/20	0	0.00	2	9.77	9.76	-2	3,485	-0.06%
2022/05/19	7	9.65	0	0.00	9.67	7	3,501	0.20%
2022/05/18	2	9.81	0	0.00	9.80	2	3,505	0.06%
2022/05/13	1	9.51	0	0.00	9.51	1	3,529	0.03%
2022/05/12	4	9.42	0	0.00	9.32	4	3,534	0.11%
2022/05/11	2	9.79	0	0.00	9.74	2	3,492	0.06%
2022/05/10	3	9.80	0	0.00	9.85	3	3,512	0.09%
2022/05/09	6	9.91	0	0.00	9.84	6	3,529	0.17%
2022/05/06	3	10.05	4	10.05	10.05	-1	3,516	-0.03%
2022/05/03	0	0.00	18	10.10	10.10	-18	3,598	-0.50%
2022/04/29	20	10.19	0	0.00	10.15	20	3,630	0.55%
2022/04/28	0	0.00	1	10.15	10.15	-1	3,685	-0.03%
2022/04/27	2	10.30	0	0.00	10.10	2	3,709	0.05%
2022/04/26	6	10.45	0	0.00	10.45	6	3,625	0.17%
2022/04/22	0	0.00	5	10.72	10.70	-5	3,593	-0.14%
2022/04/21	1	10.55	0	0.00	10.60	1	3,588	0.03%
2022/04/20	0	0.00	6	10.55	10.50	-6	3,754	-0.16%
2022/04/19	0	0.00	2	10.45	10.50	-2	3,918	-0.05%
2022/04/15	0	0.00	10	10.43	10.40	-10	4,053	-0.25%
2022/04/14	0	0.00	8	10.50	10.45	-8	4,185	-0.19%
2022/04/13	1	10.45	0	0.00	10.45	1	4,248	0.02%
2022/04/12	1	10.45	0	0.00	10.50	1	4,297	0.02%
2022/04/11	0	0.00	2	10.65	10.50	-2	4,376	-0.05%
2022/04/07	12	10.55	6	10.62	10.40	6	4,426	0.14%
2022/04/06	0	0.00	30	10.65	10.70	-30	4,459	-0.67%
2022/04/01	0	0.00	3	10.42	10.50	-3	4,430	-0.07%
2022/03/31	0	0.00	5	10.45	10.45	-5	4,440	-0.11%
2022/03/30	3	10.50	0	0.00	10.50	3	4,444	0.07%
2022/03/29	2	10.60	4	10.58	10.50	-2	4,444	-0.05%
2022/03/18	8	10.31	0	0.00	10.50	8	4,436	0.18%
2022/03/16	6	10.29	1	10.35	10.30	5	4,387	0.11%
2022/03/15	2	10.20	0	0.00	10.25	2	4,390	0.05%
2022/03/10	8	10.80	4	10.65	10.55	4	4,414	0.09%
2022/03/09	5	10.02	0	0.00	10.10	5	3,681	0.14%
2022/03/08	4	10.01	1	9.99	10.00	3	3,828	0.08%
2022/03/07	7	10.19	0	0.00	10.10	7	3,797	0.18%
2022/03/04	1	10.55	1	10.60	10.50	0	3,776	0.00%
2022/03/02	7	10.60	0	0.00	10.60	7	4,069	0.17%
2022/03/01	8	10.64	0	0.00	10.70	8	4,170	0.19%
2022/02/25	2	10.58	0	0.00	10.55	2	4,313	0.05%
2022/02/24	2	10.63	2.9	10.67	10.55	-0.9	4,724	-0.02%
2022/02/23	0	0.00	1	10.70	10.80	-1	4,727	-0.02%
2022/02/22	10	10.70	1	10.65	10.75	9	4,824	0.19%
2022/02/17	10	10.90	0	0.00	10.80	10	5,107	0.20%
2022/02/15	4	10.70	0	0.00	10.80	4	5,183	0.08%
2022/02/14	15	10.75	5	10.75	10.70	10	5,191	0.19%
2022/02/11	0	0.00	20	11.05	10.95	-20	5,309	-0.38%
2022/02/10	1	11.10	8	11.10	11.10	-7	5,369	-0.13%
2022/02/09	3	11.00	24	11.04	11.00	-21	5,373	-0.39%
2022/02/08	1	11.00	12	11.00	11.05	-11	5,423	-0.20%
2022/02/07	0	0.00	16	10.86	10.90	-16	5,432	-0.29%
2022/01/26	10	10.71	0	0.00	10.65	10	5,465	0.18%
2022/01/25	8	10.74	0	0.00	10.70	8	5,496	0.15%
2022/01/24	27	10.91	0	11.05	10.90	27	5,475	0.49%
2022/01/21	14	11.35	4	11.15	11.10	10	5,463	0.18%
2022/01/20	4	11.45	0	0.00	11.45	4	5,432	0.07%
2022/01/19	4	11.29	0	0.00	11.30	4	5,432	0.07%
2022/01/18	4	11.25	0	0.00	11.25	4	5,460	0.07%
2022/01/17	13	11.22	0	0.00	11.40	13	5,470	0.24%
2022/01/14	0	0.00	13	11.35	11.25	-13	5,515	-0.24%
2022/01/13	74	11.73	11	11.56	11.50	63	5,559	1.13%
2022/01/12	1	11.70	37	11.63	11.70	-36	5,423	-0.66%
2022/01/11	16	11.38	6	11.45	11.45	10	5,390	0.19%
2022/01/10	21	11.47	1	11.60	11.40	20	5,553	0.36%
2022/01/07	6	11.38	0	0.00	11.45	6	5,539	0.11%
2022/01/06	2	11.40	17	11.40	11.35	-15	6,021	-0.25%
2022/01/05	3	11.40	3	11.35	11.35	0	5,972	0.00%
2022/01/04	15	11.40	10	11.40	11.45	5	5,932	0.08%
2022/01/03	0	0.00	5	11.25	11.25	-5	5,870	-0.09%
2021/12/29	2	11.20	10	11.15	11.20	-8	5,868	-0.14%
2021/12/28	0	0.00	51	10.98	10.95	-51	5,852	-0.87%
2021/12/27	5	10.95	11	10.90	10.95	-6	5,865	-0.10%
2021/12/22	0	0.00	3	10.95	10.85	-3	6,073	-0.05%
2021/12/21	0	0.00	6	10.87	10.85	-6	6,078	-0.10%
2021/12/20	15	10.75	2	10.65	10.75	13	6,151	0.21%
2021/12/17	8	10.84	1	10.85	10.80	7	6,156	0.11%
2021/12/16	2	10.85	0	0.00	10.85	2	6,166	0.03%
2021/12/15	6	10.83	0	0.00	10.90	6	6,194	0.10%
2021/12/14	5	10.91	2	10.93	10.85	3	6,218	0.05%
2021/12/13	18	11.04	2	11.10	11.00	16	6,258	0.26%
2021/12/10	0	0.00	7	11.21	11.10	-7	6,335	-0.11%
2021/12/09	15	11.25	0	0.00	11.25	15	6,653	0.23%
2021/12/08	4	11.51	4	11.39	11.30	0	6,640	0.00%
2021/12/06	5	11.43	10	11.50	11.35	-5	6,631	-0.08%
2021/12/03	0	0.00	1	11.75	11.60	-1	6,645	-0.02%
2021/12/02	1	11.60	8	11.50	11.60	-7	6,536	-0.11%
2021/12/01	0	0.00	6	11.22	11.25	-6	6,408	-0.09%
2021/11/30	2	11.10	0	0.00	11.20	2	6,398	0.03%
2021/11/29	7	11.06	35	10.95	11.05	-28	6,414	-0.44%
2021/11/26	17	11.09	60	11.27	11.00	-43	6,396	-0.67%
2021/11/25	6.2	11.58	10	11.60	11.60	-3.8	6,178	-0.06%
2021/11/24	25	11.48	2	11.48	11.50	23	6,242	0.37%
2021/11/23	124.5	11.57	11	11.56	11.55	113.5	6,234	1.82%	大買/鉅額交易
2021/11/22	0	0.00	15	11.20	11.20	-15	5,876	-0.26%
2021/11/19	0	0.00	7	11.00	11.00	-7	5,881	-0.12%
2021/11/18	1	11.20	42	11.17	11.25	-41	5,827	-0.70%
2021/11/17	0	0.00	28	10.92	10.90	-28	5,621	-0.50%
2021/11/16	0	0.00	21	10.90	10.85	-21	5,634	-0.37%
2021/11/15	1	10.75	1	10.85	10.90	0	5,620	0.00%
2021/11/12	10	10.75	11	10.80	10.80	-1	5,664	-0.02%
2021/11/11	19	10.80	5	10.74	10.75	14	5,688	0.25%
2021/11/10	9	10.82	8.4	11.01	10.85	0.7	5,794	0.01%
2021/11/09	18	10.55	35	10.69	10.70	-17	5,741	-0.30%
2021/11/08	5	10.55	0	0.00	10.55	5	5,748	0.09%
2021/11/05	16	10.64	2.9	10.67	10.50	13.1	5,786	0.23%
2021/11/03	2.2	10.42	3	10.35	10.45	-0.8	5,769	-0.01%
2021/11/02	6	10.33	4.5	10.27	10.30	1.5	5,776	0.03%
2021/11/01	12	10.34	0	0.00	10.35	12	5,816	0.21%
2021/10/29	13	10.43	1	10.45	10.40	12	5,822	0.21%
2021/10/28	13	10.46	0	0.00	10.50	13	5,816	0.22%
2021/10/27	2	10.48	2	10.45	10.45	0	5,825	0.00%
2021/10/26	5	10.62	1.2	10.65	10.50	3.8	5,817	0.07%
2021/10/25	0.3	10.75	11.3	10.80	10.75	-11	5,834	-0.19%
2021/10/22	0.2	10.85	0	0.00	10.75	0.2	5,914	0.00%
2021/10/21	1	10.85	1	11.10	11.10	0	5,907	0.00%
2021/10/20	1	10.75	6.1	10.95	10.75	-5.1	5,850	-0.09%
2021/10/19	1.4	10.82	10.6	10.95	10.95	-9.1	5,877	-0.16%
2021/10/18	23.1	10.51	37	10.73	10.90	-13.9	5,812	-0.24%
2021/10/15	57	10.44	2	10.45	10.40	55	5,680	0.97%
2021/10/14	65	10.77	20	11.18	10.50	45	5,928	0.76%
2021/10/13	0	0.00	2	10.35	10.30	-2	5,353	-0.04%
2021/10/12	25	10.34	0	0.00	10.35	25	5,364	0.47%
2021/10/08	0	0.00	13	10.51	10.45	-13	5,407	-0.24%
2021/10/07	0	0.00	25	10.52	10.50	-25	5,467	-0.46%
2021/10/06	20	10.35	26	10.36	10.25	-6	5,618	-0.11%
2021/10/05	7	10.01	0	0.00	10.20	7	5,800	0.12%
2021/10/04	34	10.12	0	0.00	10.10	34	6,980	0.49%
2021/10/01	2	10.30	2	10.30	10.30	0	7,280	0.00%
2021/09/30	21	10.70	3	10.62	10.65	18	7,409	0.24%
2021/09/29	0	0.00	27	10.53	10.40	-27	7,545	-0.36%
2021/09/28	1	10.45	0	0.00	10.45	1	7,755	0.01%
2021/09/27	6	10.35	9.3	10.43	10.45	-3.3	8,480	-0.04%
2021/09/24	7	10.10	10	10.22	10.15	-3	8,820	-0.03%
2021/09/23	0	0.00	16	10.09	10.05	-16	8,955	-0.18%
2021/09/17	5	10.40	0	0.00	10.40	5	9,362	0.05%
2021/09/16	2	10.55	0	0.00	10.50	2	9,520	0.02%
2021/09/15	7	10.51	7	10.58	10.50	0	9,545	0.00%
2021/09/14	8	10.71	121	10.64	10.70	-113	9,661	-1.17%	大賣/鉅額交易
2021/09/13	0	0.00	15	10.20	10.20	-15	9,624	-0.16%
2021/09/10	1	10.10	20	10.13	10.15	-19	9,764	-0.19%
2021/09/09	1	10.05	2	10.00	10.15	-1	9,881	-0.01%
2021/09/08	3	10.10	0	0.00	10.05	3	9,941	0.03%
2021/09/07	6	10.17	4	10.23	10.35	2	9,983	0.02%
2021/09/03	1	10.25	0	0.00	10.20	1	10,219	0.01%
2021/09/02	1	10.25	0	0.00	10.20	1	10,712	0.01%
2021/09/01	5	10.50	2	10.45	10.40	3	11,446	0.03%
2021/08/31	0	0.00	30	10.55	10.55	-30	12,785	-0.23%
2021/08/30	22	10.60	1	10.60	10.55	21	14,371	0.15%
2021/08/27	50	11.34	2	11.35	11.35	48	14,576	0.33%
2021/08/26	0	0.00	10	11.30	11.30	-10	14,976	-0.07%
2021/08/25	72	11.28	30	11.25	11.25	42	15,459	0.27%
2021/08/24	11	11.20	3	11.10	11.20	8	15,724	0.05%
2021/08/20	0	0.00	2	10.90	10.85	-2	15,971	-0.01%
2021/08/19	4	10.96	0	0.00	10.90	4	16,249	0.02%
2021/08/18	0	0.00	5	11.05	11.15	-5	16,329	-0.03%
2021/08/17	6	10.96	0	0.00	10.90	6	16,449	0.04%
2021/08/16	3	10.98	0	0.00	11.05	3	16,677	0.02%
2021/08/12	0	0.00	15	11.23	11.40	-15	17,200	-0.09%
2021/08/11	5	11.10	2	11.05	11.10	3	17,588	0.02%
2021/08/10	10	11.21	0	0.00	11.20	10	18,615	0.05%
2021/08/09	2	11.40	0	0.00	11.40	2	20,160	0.01%
2021/08/06	0	0.00	21	11.42	11.40	-21	21,013	-0.10%
2021/08/05	11	11.32	14	11.29	11.30	-3	21,627	-0.01%
2021/08/04	7	11.40	13	11.43	11.45	-6	22,359	-0.03%
2021/08/03	21	11.45	2	11.35	11.35	19	22,568	0.08%
2021/08/02	22	11.40	11	11.40	11.35	11	22,738	0.05%
2021/07/30	11	11.28	0	0.00	11.25	11	22,877	0.05%
2021/07/29	0	0.00	5	11.45	11.35	-5	23,094	-0.02%
2021/07/28	2	11.10	6	11.24	11.20	-4	23,463	-0.02%
2021/07/27	17	11.42	0	0.00	11.25	17	24,011	0.07%
2021/07/26	4	11.44	0	0.00	11.45	4	24,871	0.02%
2021/07/23	0	0.00	8	11.44	11.45	-8	25,746	-0.03%
2021/07/22	20	11.43	16	11.34	11.25	4	26,719	0.01%
2021/07/21	9	11.39	4	11.35	11.35	5	26,876	0.02%
2021/07/20	8	11.38	3	11.40	11.30	5	26,957	0.02%
2021/07/19	0	0.00	1	11.80	11.80	-1	26,807	0.00%
2021/07/16	0	0.00	11	11.85	11.85	-11	27,285	-0.04%
2021/07/15	21	11.75	0	0.00	11.85	21	27,590	0.08%
2021/07/14	17	11.51	22	11.53	11.70	-5	27,768	-0.02%
2021/07/13	25	11.87	39	11.63	11.60	-14	28,325	-0.05%
2021/07/12	35	12.14	808	11.98	11.90	-773	28,420	-2.72%	大賣/鉅額交易
2021/07/09	45.3	12.30	32.1	12.60	12.20	13.1	28,482	0.05%
2021/07/08	21.4	12.69	41.4	12.73	12.70	-20	27,474	-0.07%
2021/07/07	146	12.45	42.5	12.51	12.45	103.5	27,476	0.38%	大買/鉅額交易
2021/07/06	7	12.65	7	12.59	12.65	0	28,438	0.00%
2021/07/05	140	12.48	20	12.41	12.50	120	28,268	0.42%	大買/鉅額交易
2021/07/02	383	12.60	27	12.65	12.20	356	28,103	1.27%	大買/鉅額交易
2021/07/01	250.1	12.40	72	12.43	12.40	178.1	27,425	0.65%	大買/鉅額交易
2021/06/30	28	12.14	79	12.17	12.25	-51	27,052	-0.19%
2021/06/29	28	12.08	72	12.01	11.95	-44	27,011	-0.16%
2021/06/28	56.4	12.19	23.5	12.30	12.30	32.9	26,984	0.12%
2021/06/25	0.4	12.05	16	12.09	11.90	-15.6	26,918	-0.06%
2021/06/24	1	11.90	1.5	11.88	11.85	-0.5	26,833	0.00%
2021/06/23	63	11.83	12	11.78	11.75	51	26,841	0.19%
2021/06/22	23.8	11.93	18	11.96	11.90	5.8	26,620	0.02%
2021/06/21	8	11.46	3	11.45	11.40	5	26,406	0.02%
2021/06/18	3	11.83	13	11.78	11.70	-10	26,309	-0.04%
2021/06/17	3	11.75	4	11.75	11.80	-1	26,247	0.00%
2021/06/16	14	11.69	11	11.60	11.60	3	26,187	0.01%
2021/06/15	6	11.68	148	11.56	11.65	-142	26,087	-0.54%	大賣/鉅額交易
2021/06/11	9	11.59	7	11.56	11.55	2	25,992	0.01%
2021/06/09	50.2	11.97	36	11.86	11.80	14.2	25,423	0.06%
2021/06/08	350	12.45	949	12.26	12.15	-599	24,659	-2.43%	大買/大賣/鉅額交易
2021/06/07	51	12.91	117.3	12.90	13.50	-66.3	23,308	-0.28%	大賣/
2021/06/04	45	12.38	29.3	12.34	12.30	15.7	21,726	0.07%
2021/06/03	73	12.31	29.5	12.23	12.20	43.5	21,408	0.20%
2021/06/02	23.5	11.95	26.4	11.91	11.95	-2.9	21,012	-0.01%
2021/06/01	27	11.48	35	11.48	11.55	-8	20,464	-0.04%
2021/05/31	6	11.23	2	11.20	11.25	4	20,186	0.02%
2021/05/28	93	11.20	29	11.18	11.20	64	20,110	0.32%
2021/05/27	179	11.28	84	11.21	11.20	95	19,970	0.48%	大買/
2021/05/26	113	11.24	24	11.21	11.25	89	19,668	0.45%	大買/
2021/05/25	265	11.20	11	11.07	11.00	254	19,559	1.30%	大買/鉅額交易
2021/05/24	305	11.16	40	11.17	11.15	265	19,393	1.37%	大買/鉅額交易
2021/05/21	5	11.08	7	11.02	11.00	-2	19,150	-0.01%
2021/05/20	21	11.19	26	11.29	10.95	-5	18,906	-0.03%
2021/05/19	120	11.49	112	11.50	11.35	8	18,463	0.04%	大買/大賣/
2021/05/18	50	11.63	52	11.50	11.65	-2	18,015	-0.01%
2021/05/17	66.5	11.92	72.8	11.97	12.20	-6.3	16,955	-0.04%
2021/05/14	33	11.52	22	11.40	11.10	11	15,378	0.07%
2021/05/13	34	10.92	7	10.96	11.20	27	14,514	0.19%
2021/05/12	103	10.76	106	10.94	10.25	-3	13,937	-0.02%	大買/大賣/
2021/05/11	41	10.75	6	10.69	10.55	35	13,125	0.27%
2021/05/10	22	11.30	11.1	11.27	11.25	10.9	12,895	0.08%
2021/05/07	16	10.92	2	11.10	11.15	14	12,744	0.11%
2021/05/06	7.2	11.05	24	11.28	11.20	-16.8	12,607	-0.13%
2021/05/05	24	11.41	27	10.95	11.10	-3	12,394	-0.02%
2021/05/04	34	11.42	39	11.69	11.30	-5	12,033	-0.04%
2021/05/03	55.2	12.57	41	12.76	12.50	14.2	11,546	0.12%
2021/04/29	84.3	12.70	24	12.23	12.10	60.3	10,664	0.57%
2021/04/28	58	12.42	85	12.49	12.70	-27	9,824	-0.27%
2021/04/27	5	11.65	18	11.59	11.55	-13	8,894	-0.15%
2021/04/26	0	0.00	20	11.30	11.40	-20	8,686	-0.23%
2021/04/23	4	11.30	12.1	11.31	11.20	-8.1	8,536	-0.10%
2021/04/22	16	11.57	13	11.72	11.40	3	8,418	0.04%
2021/04/21	16	11.35	17	11.26	11.30	-1	7,944	-0.01%
2021/04/20	40	11.17	12	11.20	11.25	28	7,649	0.37%
2021/04/19	43	11.24	140	11.18	11.35	-97	7,506	-1.29%	大賣/
2021/04/16	50	10.62	6	10.67	10.75	44	6,883	0.64%
2021/04/15	2	10.55	24	10.41	10.60	-22	6,611	-0.33%
2021/04/14	31	10.29	1,509.7	10.09	10.15	-1,478.7	6,349	-23.29%	大賣/鉅額交易
2021/04/13	8	10.45	9	10.36	10.30	-1	6,213	-0.02%
2021/04/12	103	10.69	201	10.50	10.75	-98	5,906	-1.66%	大買/大賣/
2021/04/09	0	0.00	11	10.09	9.97	-11	4,867	-0.23%
2021/04/08	2	9.84	22	9.97	9.97	-20	4,847	-0.41%
2021/04/07	1	9.76	34	9.77	9.81	-33	4,905	-0.67%
2021/04/06	11	9.66	1	9.65	9.65	10	5,090	0.20%
2021/04/01	12	9.72	5	9.78	9.67	7	5,110	0.14%
2021/03/31	11	10.00	17	10.06	9.88	-6	5,059	-0.12%
2021/03/30	10	9.97	57	9.95	10.05	-47	5,042	-0.93%
2021/03/29	3	9.76	7	9.74	9.71	-4	5,068	-0.08%
2021/03/26	24	9.61	8	9.61	9.63	16	5,208	0.31%
2021/03/25	5	9.52	8	9.57	9.53	-3	5,163	-0.06%
2021/03/24	14	9.43	5	9.58	9.53	9	5,160	0.17%
2021/03/23	13	9.43	5	9.47	9.45	8	5,137	0.16%
2021/03/22	10.5	9.49	5	9.46	9.51	5.5	5,157	0.11%
2021/03/19	24	9.50	0	0.00	9.48	24	5,194	0.46%
2021/03/18	4	9.61	0	0.00	9.58	4	5,185	0.08%
2021/03/17	59	9.65	0	0.00	9.59	59	5,214	1.13%
2021/03/16	38	9.64	0	0.00	9.76	38	5,226	0.73%
2021/03/15	12	9.63	31	9.63	9.61	-19	5,209	-0.36%
2021/03/12	1	9.55	10	9.53	9.55	-9	5,326	-0.17%
2021/03/11	0	0.00	13	9.57	9.51	-13	5,353	-0.24%
2021/03/10	5	9.51	6	9.54	9.51	-1	5,443	-0.02%
2021/03/08	7	9.41	22	9.41	9.59	-15	5,485	-0.27%
2021/03/05	2	9.28	10	9.33	9.27	-8	5,389	-0.15%
2021/03/04	1	9.28	5	9.29	9.28	-4	5,455	-0.07%
2021/03/03	36	9.32	0	0.00	9.30	36	5,467	0.66%
2021/03/02	5	9.48	10	9.55	9.40	-5	5,611	-0.09%
2021/02/26	15	9.46	0	0.00	9.44	15	5,676	0.26%
2021/02/24	43	9.54	3	9.61	9.46	40	5,725	0.70%
2021/02/22	32	9.55	0	0.00	9.54	32	5,701	0.56%
2021/02/19	20	9.37	0	0.00	9.43	20	5,738	0.35%
2021/02/18	24	9.38	0	0.00	9.38	24	5,786	0.41%
2021/02/17	0	0.00	10	9.28	9.26	-10	5,912	-0.17%
2021/02/05	11	9.19	0	0.00	9.16	11	6,061	0.18%
2021/02/03	0	0.00	16	9.32	9.40	-16	6,286	-0.25%
2021/02/02	5	9.17	2	9.19	9.17	3	6,230	0.05%
2021/02/01	6	9.05	0	0.00	9.08	6	6,242	0.10%
2021/01/29	0	0.00	3	9.21	9.17	-3	6,238	-0.05%
2021/01/27	7	9.63	0	0.00	9.55	7	6,226	0.11%
2021/01/26	2	9.91	38	9.90	9.77	-36	6,286	-0.57%
2021/01/25	0	0.00	6.1	9.76	9.86	-6.1	6,370	-0.10%
2021/01/22	10	9.22	7	9.45	9.24	3	6,299	0.05%
2021/01/21	11	9.39	120	9.33	9.40	-109	6,322	-1.72%	大賣/鉅額交易
2021/01/20	19	9.33	504.1	9.21	9.19	-485.1	6,300	-7.70%	大賣/鉅額交易
2021/01/19	0	0.00	28	9.74	9.61	-28	6,246	-0.45%
2021/01/18	11	9.53	0	0.00	9.59	11	6,277	0.18%
2021/01/15	23	9.70	12	9.77	9.64	11	6,343	0.17%
2021/01/14	13	9.90	0	0.00	9.91	13	6,684	0.19%
2021/01/13	0	0.00	5	10.06	10.00	-5	6,732	-0.07%
2021/01/12	4	9.99	9.6	10.05	10.05	-5.6	6,699	-0.08%
2021/01/11	0	0.00	1	10.05	10.10	-1	6,634	-0.02%
2021/01/08	4	10.04	0	0.00	10.10	4	6,632	0.06%
2021/01/06	17	10.24	34	10.14	10.10	-17	6,837	-0.25%
2021/01/05	2	10.40	9	10.46	10.35	-7	6,788	-0.10%
2021/01/04	3	10.45	10	10.50	10.45	-7	6,804	-0.10%
2020/12/31	201	10.50	5	10.46	10.40	196	6,722	2.92%	大買/鉅額交易
2020/12/30	196	10.59	10	10.74	10.60	186	6,674	2.79%	大買/鉅額交易
2020/12/29	39	10.61	82.2	10.63	10.65	-43.2	6,592	-0.66%
2020/12/28	2	10.33	5	10.37	10.30	-3	6,377	-0.05%
2020/12/25	10	10.40	12	10.48	10.30	-2	6,384	-0.03%
2020/12/24	1	10.30	29	10.37	10.35	-28	6,349	-0.44%
2020/12/23	14	10.33	49	10.23	10.15	-35	6,257	-0.56%
2020/12/22	228	10.14	102.3	10.21	10.00	125.7	6,174	2.04%	大買/大賣/鉅額交易
2020/12/21	29	9.96	49	9.96	9.96	-20	6,105	-0.33%
2020/12/17	3	9.76	20	9.87	9.78	-17	6,297	-0.27%
2020/12/16	10	9.65	34	9.78	9.93	-24	6,318	-0.38%
2020/12/15	43	9.64	0	0.00	9.50	43	6,387	0.67%
2020/12/14	13	9.85	0	0.00	9.87	13	6,329	0.21%
2020/12/11	23	9.82	1.3	9.83	9.83	21.7	6,390	0.34%
2020/12/10	25	9.93	2	10.00	9.88	23	6,428	0.36%
2020/12/09	10	10.05	12	10.02	10.00	-2	6,466	-0.03%
2020/12/08	20	10.14	28	10.25	10.10	-8	6,675	-0.12%
2020/12/07	18	10.23	5	10.40	10.20	13	6,719	0.19%
2020/12/04	20.4	10.28	19	10.31	10.30	1.4	6,875	0.02%
2020/12/03	10	10.10	21	10.23	10.20	-11	6,992	-0.16%
2020/12/02	12	10.16	0	0.00	10.15	12	7,472	0.16%
2020/12/01	21	10.13	21	10.20	10.20	0	8,061	0.00%
2020/11/30	7	10.11	24	10.22	10.15	-17	9,105	-0.19%
2020/11/27	24	10.10	21	10.13	10.15	3	9,505	0.03%
2020/11/26	16	10.16	92	10.12	10.20	-76	9,709	-0.78%
2020/11/25	16	10.01	3	10.05	9.99	13	9,640	0.13%
2020/11/24	33	9.91	1	9.92	9.88	32	9,631	0.33%
2020/11/23	0	0.00	4	9.92	9.93	-4	9,663	-0.04%
2020/11/20	4	9.89	0	0.00	9.90	4	9,805	0.04%
2020/11/19	10	9.91	0	0.00	9.88	10	9,996	0.10%
2020/11/18	23	9.97	0	0.00	9.92	23	10,253	0.22%
2020/11/17	25	9.93	0	0.00	10.05	25	10,557	0.24%
2020/11/16	74	9.94	9	9.91	9.97	65	11,247	0.58%
2020/11/13	75	10.17	15	10.36	10.10	60	12,338	0.49%
2020/11/12	14	10.51	0	0.00	10.50	14	12,489	0.11%
2020/11/11	67	10.79	18.8	10.74	10.85	48.2	12,805	0.38%
2020/11/10	4	10.50	0	0.00	10.45	4	13,086	0.03%
2020/11/09	4	10.58	0	0.00	10.60	4	13,071	0.03%
2020/11/06	7	10.61	5	10.60	10.60	2	13,059	0.02%
2020/11/05	8	10.62	0	0.00	10.60	8	13,082	0.06%
2020/11/04	0	0.00	7	10.75	10.65	-7	13,134	-0.05%
2020/11/03	3	10.72	14.1	10.90	10.80	-11.1	13,192	-0.08%
2020/11/02	2	10.80	20	10.79	10.80	-18	13,141	-0.14%
2020/10/30	0	0.00	17	10.64	10.55	-17	13,033	-0.13%
2020/10/29	11	10.24	13	10.46	10.50	-2	13,127	-0.02%
2020/10/28	13.1	10.43	9	10.59	10.40	4.1	13,076	0.03%
2020/10/27	3	10.57	54	10.66	10.75	-51	13,010	-0.39%
2020/10/26	0	0.00	13	10.58	10.60	-13	12,972	-0.10%
2020/10/23	0	0.00	3	10.65	10.55	-3	12,962	-0.02%
2020/10/22	3	10.75	33.1	10.68	10.70	-30.1	12,920	-0.23%
2020/10/21	10	10.20	23	10.24	10.30	-13	12,575	-0.10%
2020/10/20	26	10.07	20	10.10	10.10	6	12,549	0.05%
2020/10/19	0	0.00	5	10.10	10.10	-5	12,561	-0.04%
2020/10/16	2	10.00	7	10.15	10.00	-5	12,573	-0.04%
2020/10/15	28	10.04	6	10.05	10.00	22	12,614	0.17%
2020/10/14	6	10.25	35	10.30	10.30	-29	12,690	-0.23%
2020/10/13	5	9.99	3	9.89	10.05	2	13,076	0.02%
2020/10/12	11	10.04	0	0.00	9.96	11	13,536	0.08%
2020/10/08	0	0.00	8	10.05	10.10	-8	13,636	-0.06%
2020/10/07	3	10.00	40	10.05	10.10	-37	13,933	-0.27%
2020/10/06	14	10.08	5	10.11	10.05	9	14,119	0.06%
2020/10/05	5	9.98	0	0.00	9.97	5	14,104	0.04%
2020/09/30	21	10.01	10	9.99	9.98	11	14,133	0.08%
2020/09/29	12	10.14	6	10.23	10.05	6	14,123	0.04%
2020/09/28	0	0.00	6	10.23	10.25	-6	14,135	-0.04%
2020/09/25	33	9.91	15	9.99	9.84	18	14,310	0.13%
2020/09/24	50	10.08	13	10.05	10.00	37	14,215	0.26%
2020/09/23	14	10.55	17	10.82	10.45	-3	14,103	-0.02%
2020/09/22	19	10.49	10	10.40	10.60	9	13,997	0.06%
2020/09/21	14	10.74	0	0.00	10.65	14	13,873	0.10%
2020/09/18	17	10.94	23	10.98	10.90	-6	13,942	-0.04%
2020/09/17	4	10.75	3	10.82	10.75	1	13,803	0.01%
2020/09/16	30	10.80	23	10.73	10.75	7	13,766	0.05%
2020/09/15	1	10.75	14	10.91	10.85	-13	13,722	-0.09%
2020/09/14	11	10.78	17	10.76	10.70	-6	13,700	-0.04%
2020/09/11	57	10.71	41	10.60	10.60	16	13,637	0.12%
2020/09/10	26	11.05	5	11.26	11.10	21	13,374	0.16%
2020/09/09	20	11.14	27	11.28	11.35	-7	13,171	-0.05%
2020/09/08	27	10.79	18.6	11.07	11.15	8.4	12,982	0.07%
2020/09/07	99	11.18	10	11.42	10.90	89	12,779	0.70%
2020/09/04	109	11.04	79	11.07	11.20	30	12,435	0.24%	大買/
2020/09/03	40	11.06	174	11.10	11.20	-134	11,833	-1.13%	大賣/鉅額交易
2020/09/02	5	10.20	87	10.07	10.20	-82	10,800	-0.76%
2020/09/01	1	9.87	7	9.96	9.76	-6	10,344	-0.06%
2020/08/31	25	9.67	72	9.74	9.75	-47	10,120	-0.46%
2020/08/28	4	9.54	0	0.00	9.51	4	9,985	0.04%
2020/08/27	18	9.47	0	0.00	9.45	18	9,920	0.18%
2020/08/26	39	9.54	31	9.49	9.49	8	9,852	0.08%
2020/08/25	21	9.59	1	9.58	9.57	20	9,691	0.21%
2020/08/24	133.1	9.65	7	9.67	9.42	126.1	9,507	1.33%	大買/鉅額交易
2020/08/21	69.1	9.93	3	10.13	9.85	66.1	9,233	0.72%
2020/08/20	82	10.06	50	10.03	9.94	32	9,006	0.36%
2020/08/19	71	10.03	52.1	10.04	10.20	18.9	8,261	0.23%
2020/08/18	25	9.24	84	9.22	9.29	-59	7,023	-0.84%
2020/08/17	20	9.14	84	9.10	9.15	-64	6,712	-0.95%
2020/08/14	30	8.74	167	8.76	8.74	-137	6,321	-2.17%	大賣/鉅額交易
2020/08/13	0	0.00	1	8.17	8.15	-1	5,866	-0.02%
2020/08/12	1	8.18	2	8.16	8.16	-1	5,867	-0.02%
2020/08/11	0	0.00	36	8.23	8.11	-36	5,890	-0.61%
2020/08/10	0	0.00	125	8.26	8.27	-125	5,863	-2.13%	大賣/鉅額交易
2020/08/07	5	8.33	292	8.29	8.29	-287	5,820	-4.93%	大賣/鉅額交易
2020/08/06	0	0.00	21	8.16	8.13	-21	5,746	-0.37%
2020/08/05	0	0.00	13	8.12	8.12	-13	5,731	-0.23%
2020/08/04	6	8.17	42	8.22	8.10	-36	5,777	-0.62%
2020/08/03	0	0.00	25	7.85	7.81	-25	5,845	-0.43%
2020/07/31	3	7.77	1	7.80	7.84	2	6,089	0.03%
2020/07/30	7	7.84	12	7.81	7.86	-5	6,251	-0.08%
2020/07/29	39	7.69	49	7.81	7.76	-10	6,269	-0.16%
2020/07/28	30	7.54	0	0.00	7.45	30	6,267	0.48%
2020/07/27	38	7.71	2	7.77	7.63	36	6,281	0.57%
2020/07/24	123	8.04	20	8.02	7.92	103	6,319	1.63%	大買/鉅額交易
2020/07/23	5	8.16	6	8.16	8.13	-1	6,314	-0.02%
2020/07/22	17	8.13	0	0.00	8.10	17	6,404	0.27%
2020/07/21	113	8.09	0	0.00	8.08	113	6,386	1.77%	大買/鉅額交易
2020/07/20	40	8.15	19	8.03	8.04	21	6,323	0.33%
2020/07/17	514	8.65	3,938	8.65	8.30	-3,424	6,186	-55.35%	大買/大賣/鉅額交易
2020/07/16	37	8.75	95	8.54	9.05	-58	5,634	-1.03%
2020/07/15	5	8.45	55	8.43	8.33	-50	5,167	-0.97%
2020/07/14	162	8.18	294	8.28	8.26	-132	5,083	-2.60%	大買/大賣/鉅額交易
2020/07/13	71	8.17	39	8.15	8.12	32	4,845	0.66%
2020/07/10	46	7.74	28	7.77	7.76	18	4,683	0.38%
2020/07/09	20	7.77	18	7.80	7.82	2	4,663	0.04%
2020/07/08	125	7.77	1	7.73	7.76	124	4,639	2.67%	大買/鉅額交易
2020/07/07	46	7.61	9	7.63	7.62	37	4,781	0.77%
2020/07/06	22	7.84	1	7.82	7.75	21	4,750	0.44%
2020/07/03	0	0.00	10	7.48	7.50	-10	4,551	-0.22%
2020/07/02	18	7.48	42	7.43	7.48	-24	4,510	-0.53%
2020/07/01	0	0.00	40	7.34	7.34	-40	4,473	-0.89%
2020/06/30	1	7.25	16	7.29	7.30	-15	4,471	-0.34%
2020/06/29	14	7.36	0	0.00	7.29	14	4,474	0.31%
2020/06/24	0	0.00	5	7.31	7.30	-5	4,313	-0.12%
2020/06/23	0	0.00	28	7.32	7.31	-28	4,360	-0.64%
2020/06/22	0	0.00	25	7.42	7.38	-25	4,407	-0.57%
2020/06/19	3	7.40	82	7.42	7.30	-79	4,437	-1.78%
2020/06/15	5	7.13	0	0.00	7.12	5	4,637	0.11%
2020/06/12	184	7.12	2.5	7.12	7.12	181.5	4,718	3.85%	大買/鉅額交易
2020/06/11	3	7.35	47	7.46	7.28	-44	4,779	-0.92%
2020/06/10	1	7.40	8	7.40	7.40	-7	4,642	-0.15%
2020/06/09	16	7.44	45	7.49	7.42	-29	4,803	-0.60%
2020/06/08	0	0.00	12	7.47	7.45	-12	4,899	-0.24%
2020/06/05	0	0.00	15	7.42	7.41	-15	5,012	-0.30%
2020/06/04	0	0.00	21	7.45	7.33	-21	5,230	-0.40%
2020/06/03	0	0.00	28	7.38	7.39	-28	5,600	-0.50%
2020/06/02	0	0.00	10	7.38	7.32	-10	5,779	-0.17%
2020/06/01	0	0.00	12	7.46	7.40	-12	5,835	-0.21%
2020/05/29	2	7.35	23	7.38	7.40	-21	6,021	-0.35%
2020/05/28	4	7.26	30	7.36	7.26	-26	6,463	-0.40%
2020/05/27	15	7.24	0	0.00	7.35	15	6,789	0.22%
2020/05/26	1	7.23	0	7.21	7.21	1	6,730	0.01%
2020/05/22	0	0.00	10	7.38	7.20	-10	6,971	-0.14%
2020/05/21	0	0.00	4	7.38	7.35	-4	7,467	-0.05%
2020/05/20	0	0.00	33	7.38	7.29	-33	8,041	-0.41%
2020/05/19	10	7.30	8	7.37	7.33	2	8,062	0.02%
2020/05/18	0	0.00	31	7.31	7.29	-31	8,067	-0.38%
2020/05/15	2	7.04	0	0.00	7.08	2	8,084	0.02%
2020/05/14	3	7.12	20	7.19	7.08	-17	8,265	-0.21%
2020/05/13	0	0.00	10	7.31	7.31	-10	8,283	-0.12%
2020/05/12	0	0.00	38	7.35	7.34	-38	8,386	-0.45%
2020/05/11	2	7.43	21	7.36	7.35	-19	8,493	-0.22%
2020/05/08	12	7.73	66	7.74	7.51	-54	8,604	-0.63%
2020/05/07	44.5	7.77	30	7.71	7.70	14.5	8,982	0.16%
2020/05/06	0	0.00	49	7.58	7.64	-49	9,146	-0.54%
2020/05/05	18	7.40	11	7.34	7.35	7	9,035	0.08%
2020/05/04	0	0.00	60	7.41	7.41	-60	9,081	-0.66%
2020/04/30	6	7.53	1	7.52	7.41	5	9,263	0.05%
2020/04/29	12	7.51	0	0.00	7.45	12	9,508	0.13%
2020/04/28	3	7.33	0	0.00	7.31	3	9,949	0.03%
2020/04/27	0	0.00	22.6	7.26	7.34	-22.6	10,459	-0.22%
2020/04/24	2	7.04	60	7.03	7.01	-58	10,384	-0.56%
2020/04/23	1	6.90	18	6.92	6.92	-17	10,395	-0.16%
2020/04/22	2	6.80	20	6.81	6.84	-18	10,556	-0.17%
2020/04/21	13	6.83	24	6.96	6.85	-11	10,596	-0.10%
2020/04/16	0	0.00	60	7.08	7.12	-60	10,610	-0.57%
2020/04/15	22	6.89	54	6.93	6.94	-32	10,529	-0.30%
2020/04/14	85	6.75	13	6.81	6.81	72	10,484	0.69%
2020/04/13	10	6.68	20	6.66	6.68	-10	10,446	-0.10%
2020/04/10	15	6.82	45	6.80	6.78	-30	10,425	-0.29%
2020/04/09	3	6.32	17	6.29	6.29	-14	10,219	-0.14%
2020/04/08	2	6.28	27	6.32	6.33	-25	10,223	-0.24%
2020/04/07	2	6.27	60	6.26	6.28	-58	10,210	-0.57%
2020/04/06	11	6.20	22	6.16	6.19	-11	10,210	-0.11%
2020/04/01	6	6.09	0	0.00	6.08	6	10,196	0.06%
2020/03/31	39	6.07	0	0.00	6.10	39	10,258	0.38%
2020/03/30	1	5.90	3	5.98	6.10	-2	10,246	-0.02%
2020/03/27	72	6.09	0	0.00	6.05	72	10,238	0.70%
2020/03/26	2	6.09	12	6.17	6.18	-10	10,178	-0.10%
2020/03/25	12	6.00	1	6.05	6.01	11	10,126	0.11%
2020/03/24	1	5.80	14	5.73	5.80	-13	10,076	-0.13%
2020/03/20	11	5.43	20	5.50	5.57	-9	10,012	-0.09%
2020/03/19	4	5.27	18	5.38	5.15	-14	9,965	-0.14%
2020/03/18	117	5.76	105	5.81	5.62	12	9,831	0.12%	大買/大賣/
2020/03/17	47	5.72	5	5.77	5.77	42	9,782	0.43%
2020/03/16	20	6.17	1	6.18	6.00	19	9,840	0.19%
2020/03/13	44	6.00	106	6.06	6.10	-62	9,789	-0.63%	大賣/
2020/03/12	77	6.71	85	6.66	6.62	-8	9,693	-0.08%
2020/03/11	127	7.28	52	7.29	7.17	75	9,935	0.75%	大買/
2020/03/10	128	7.37	24	7.35	7.38	104	9,844	1.06%	大買/鉅額交易
2020/03/09	320	7.97	125	8.20	7.80	195	9,586	2.03%	大買/大賣/鉅額交易
2020/03/06	31	8.16	125	8.16	8.10	-94	9,178	-1.02%	大賣/
2020/03/05	7	8.04	0	0.00	8.05	7	9,002	0.08%
2020/03/04	12	8.05	50	8.13	8.05	-38	8,926	-0.43%
2020/03/03	13	8.23	80	8.22	8.11	-67	8,721	-0.77%
2020/03/02	3	8.02	121	8.05	8.00	-118	8,228	-1.43%	大賣/鉅額交易
2020/02/27	7	7.77	41.3	7.81	7.73	-34.3	7,881	-0.44%
2020/02/26	3	7.83	9	7.88	7.81	-6	7,787	-0.08%
2020/02/25	121	7.86	3	7.85	7.81	118	7,705	1.53%	大買/鉅額交易
2020/02/24	156	8.11	17	8.15	8.02	139	7,522	1.85%	大買/鉅額交易
2020/02/21	86	7.93	13	8.18	7.91	73	7,005	1.04%
2020/02/20	0	0.00	32	7.69	7.73	-32	6,431	-0.50%
2020/02/18	1	7.73	35	7.73	7.72	-34	6,402	-0.53%
2020/02/17	7	7.93	34	7.87	7.75	-27	6,342	-0.43%
2020/02/14	12	7.69	22	7.67	7.68	-10	6,159	-0.16%
2020/02/13	8	7.73	1	7.80	7.67	7	6,098	0.11%
2020/02/12	66	7.87	6	7.91	7.77	60	6,010	1.00%
2020/02/11	118	8.00	4	7.97	7.90	114	5,890	1.94%	大買/鉅額交易
2020/02/10	50	8.16	124	8.20	8.11	-74	5,683	-1.30%	大賣/
2020/02/07	97	8.04	92	8.01	7.88	5	5,046	0.10%
2020/02/06	1	7.58	0	0.00	7.51	1	4,623	0.02%
2020/02/05	7	7.56	8	7.59	7.52	-1	4,575	-0.02%
2020/02/04	98	7.60	124	7.61	7.52	-26	4,477	-0.58%	大賣/
2020/02/03	183	8.02	6	8.12	7.96	177	4,246	4.17%	大買/鉅額交易
2020/01/31	229	8.24	46	8.20	7.95	183	3,948	4.63%	大買/鉅額交易
2020/01/30	58	7.97	183	8.00	8.05	-125	3,434	-3.64%	大賣/鉅額交易
2020/01/20	0	0.00	2	7.39	7.32	-2	2,882	-0.07%
2020/01/17	0	0.00	12	7.35	7.32	-12	2,857	-0.42%
2020/01/16	0	0.00	49	7.38	7.38	-49	2,851	-1.72%
2020/01/15	0	0.00	102	7.27	7.28	-102	2,712	-3.76%	大賣/鉅額交易
2020/01/14	0	0.00	148	7.22	7.21	-148	2,685	-5.51%	大賣/鉅額交易
2020/01/13	1	7.18	22	7.20	7.16	-21	2,731	-0.77%
2020/01/10	0	0.00	19	7.17	7.15	-19	2,733	-0.70%
2020/01/09	43	7.03	0	0.00	7.03	43	2,958	1.45%
2020/01/08	28	7.03	5	7.05	7.00	23	3,019	0.76%
2020/01/06	0	0.00	3	7.14	7.12	-3	3,063	-0.10%
2020/01/03	0	0.00	1	7.14	7.09	-1	3,036	-0.03%
2020/01/02	60	7.15	0	0.00	7.13	60	3,020	1.99%
2019/12/31	1	7.13	14	7.20	7.13	-13	2,978	-0.44%
2019/12/30	40	7.12	0	0.00	7.08	40	2,931	1.36%
2019/12/27	0	0.00	60	7.12	7.08	-60	2,900	-2.07%
2019/12/26	14	7.20	4	7.22	7.12	10	2,875	0.35%
2019/12/24	12	7.02	0	0.00	7.02	12	2,802	0.43%
2019/12/23	18	7.04	0	0.00	7.02	18	2,797	0.64%
2019/12/20	30	7.05	0	0.00	7.03	30	2,796	1.07%
2019/12/19	14	7.10	0	0.00	7.06	14	2,781	0.50%
2019/12/18	18	7.14	0	0.00	7.13	18	2,770	0.65%
2019/12/17	6	7.14	0	0.00	7.16	6	2,860	0.21%
2019/12/16	32	7.12	0	0.00	7.11	32	2,847	1.12%
2019/12/13	88	7.14	0	0.00	7.11	88	2,826	3.11%
2019/12/12	11	7.18	0	0.00	7.18	11	2,787	0.39%
2019/12/11	1	7.40	85	7.36	7.25	-84	2,761	-3.04%
2019/12/10	40	7.19	65	7.24	7.25	-25	2,601	-0.96%
2019/12/09	15	7.18	10	7.18	7.15	5	2,582	0.19%
2019/12/06	15	7.28	80	7.26	7.32	-65	2,497	-2.60%
2019/12/03	15	6.76	0	0.00	6.75	15	2,085	0.72%
2019/11/27	3	6.76	1	6.79	6.79	2	2,094	0.10%
2019/11/26	10	6.77	0	0.00	6.75	10	2,089	0.48%
2019/11/21	3	6.68	0	0.00	6.69	3	2,078	0.14%
2019/11/20	0	0.00	0.6	6.70	6.72	-0.6	2,057	-0.03%
2019/11/18	17	6.80	0	0.00	6.77	17	2,021	0.84%
2019/11/15	12	6.91	0	0.00	6.90	12	1,993	0.60%
2019/11/13	14	6.92	0.2	6.92	6.92	13.8	2,001	0.69%
2019/11/12	5	6.97	0	0.00	6.99	5	2,000	0.25%
2019/11/11	20	7.03	0	0.00	6.95	20	2,006	1.00%
2019/11/08	0	0.00	8	7.19	7.17	-8	1,974	-0.41%
2019/11/07	11	7.10	0	0.00	7.11	11	1,958	0.56%
2019/11/01	13	7.07	1	7.10	7.08	12	2,037	0.59%
2019/10/31	10	7.08	0	0.00	7.08	10	2,069	0.48%
2019/10/30	21	7.08	2	7.09	7.09	19	2,060	0.92%
2019/10/29	6	7.07	0	0.00	7.08	6	2,045	0.29%
2019/10/28	45	7.18	15	7.17	7.16	30	2,007	1.49%
2019/10/24	0	0.00	5	7.38	7.40	-5	1,961	-0.25%
2019/10/18	2	7.34	8	7.34	7.28	-6	1,804	-0.33%
2019/10/17	2	7.41	2	7.42	7.39	0	1,757	0.00%
2019/10/16	2	7.26	3	7.32	7.32	-1	1,476	-0.07%
2019/10/15	2	7.20	10	7.23	7.20	-8	1,413	-0.57%
2019/10/14	2	7.19	1	7.21	7.19	1	1,387	0.07%
2019/10/07	15	7.00	0	0.00	6.97	15	1,385	1.08%
2019/10/04	15	6.99	0	0.00	6.98	15	1,393	1.08%
2019/10/03	15	6.98	0	0.00	7.00	15	1,391	1.08%
2019/10/02	1	7.01	0	0.00	7.01	1	1,395	0.07%
2019/10/01	13	7.04	0	0.00	7.05	13	1,400	0.93%
2019/09/20	0	0.00	1	7.39	7.22	-1	1,411	-0.07%
2019/09/18	0	0.00	10	7.20	7.19	-10	1,342	-0.74%
2019/09/16	0	0.00	9	7.27	7.21	-9	1,381	-0.65%
2019/09/12	0	7.16	6	7.23	7.16	-6	1,369	-0.44%
2019/09/11	0	0.00	22	7.19	7.18	-22	1,382	-1.59%
2019/09/05	0	0.00	5	7.13	7.13	-5	1,404	-0.36%
2019/09/02	0	0.00	10	7.10	7.07	-10	1,453	-0.69%
2019/08/26	0	0.00	21	6.96	6.95	-21	1,947	-1.08%
2019/08/23	0	0.00	6	7.03	7.01	-6	1,999	-0.30%
2019/08/22	0	0.00	7	7.02	7.01	-7	2,056	-0.34%
2019/08/20	10	7.01	0	0.00	7.00	10	2,119	0.47%
2019/08/19	5	7.08	6	7.07	7.03	-1	2,132	-0.05%
2019/08/16	5.9	6.96	7	6.93	6.97	-1.1	2,129	-0.05%
2019/08/13	0	0.00	21	6.85	6.85	-21	2,139	-0.98%
2019/08/08	0	0.00	1	6.68	6.74	-1	2,175	-0.05%
2019/08/07	0	0.00	4	6.75	6.66	-4	2,161	-0.19%
2019/08/06	7	6.62	0	0.00	6.72	7	2,164	0.32%
2019/08/05	7	6.84	0	0.00	6.76	7	2,168	0.32%
2019/08/02	12	6.89	0	0.00	6.85	12	2,089	0.57%
2019/07/31	5	7.02	0	0.00	7.03	5	2,082	0.24%
2019/07/30	8	7.02	0	0.00	7.05	8	2,084	0.38%
2019/07/29	2	7.06	0.9	7.05	7.05	1.1	2,102	0.05%
2019/07/26	6	7.06	0	0.00	7.08	6	2,101	0.29%
2019/07/24	30	7.06	0	0.00	7.05	30	2,106	1.42%
2019/07/23	2	7.10	17	7.10	7.08	-15	2,110	-0.71%
2019/07/22	10	7.12	0	0.00	7.12	10	2,119	0.47%
2019/07/18	1	7.26	0	0.00	7.25	1	2,228	0.04%
2019/07/15	5	7.26	0	0.00	7.29	5	2,229	0.22%
2019/07/11	20	7.20	0	0.00	7.19	20	2,242	0.89%
2019/07/10	20	7.19	6	7.22	7.18	14	2,258	0.62%
2019/07/09	0	0.00	2	7.22	7.20	-2	2,301	-0.09%
2019/07/05	2	7.16	0	0.00	7.18	2	2,311	0.09%
2019/07/04	2	7.21	1.2	7.15	7.22	0.8	2,307	0.03%
2019/07/02	2	7.12	22	7.14	7.14	-20	2,305	-0.87%
2019/07/01	0	0.00	4.3	7.10	7.11	-4.3	2,299	-0.19%
2019/06/27	0	0.00	0.1	7.21	7.21	-0.1	2,300	0.00%
2019/06/24	1	7.27	0	0.00	7.28	1	2,273	0.04%
2019/06/17	7	7.53	0	0.00	7.55	7	2,172	0.32%
2019/06/14	0	0.00	2	7.43	7.39	-2	2,156	-0.09%
2019/06/10	5	7.36	0	0.00	7.35	5	2,091	0.24%
2019/06/06	10	7.66	24	7.50	7.36	-14	2,092	-0.67%
2019/06/05	5	7.60	6	7.64	7.59	-1	1,995	-0.05%
2019/06/04	15	7.56	10.1	7.55	7.51	4.9	1,916	0.26%
2019/06/03	5	7.20	9	7.36	7.42	-4	1,809	-0.22%
2019/05/31	4	7.40	60	7.28	7.30	-56	1,704	-3.29%
2019/05/29	5	7.05	5	7.12	7.05	0	1,552	0.00%
2019/05/28	0	0.00	3	7.10	7.05	-3	1,528	-0.20%
2019/05/27	0	0.00	4	7.04	7.01	-4	1,514	-0.26%
2019/05/24	0	0.00	2	7.00	6.98	-2	1,500	-0.13%
2019/05/23	0	0.00	1	6.90	6.87	-1	1,490	-0.07%
2019/05/22	0	0.00	3	6.92	6.85	-3	1,479	-0.20%
2019/05/16	2	6.78	6	6.86	6.78	-4	1,516	-0.26%
2019/05/15	10	6.71	0	0.00	6.74	10	1,531	0.65%
2019/05/13	8	6.58	0	0.00	6.54	8	1,534	0.52%
2019/05/10	0	0.00	3	6.67	6.68	-3	1,530	-0.20%
2019/05/09	10	6.70	0	0.00	6.68	10	1,518	0.66%
2019/05/08	10	6.80	0	0.00	6.78	10	1,499	0.67%
2019/05/06	0	6.80	0	0.00	6.80	0	1,500	0.00%
2019/05/02	8.6	6.94	0	0.00	6.94	8.6	1,468	0.59%
2019/04/30	6	6.92	0	0.00	6.94	6	1,463	0.41%
2019/04/29	1	6.92	0	0.00	6.93	1	1,464	0.07%
2019/04/26	5	7.04	0	0.00	7.00	5	1,449	0.35%
2019/04/25	6	7.10	11	7.13	7.12	-5	1,423	-0.35%
2019/04/24	0	0.00	73.4	7.17	7.17	-73.4	1,391	-5.27%
2019/04/23	5	6.96	3	6.97	6.94	2	1,296	0.15%
2019/04/22	3	6.92	6	6.95	6.93	-3	1,285	-0.23%
2019/04/19	0	0.00	3	6.88	6.89	-3	1,279	-0.23%
2019/04/17	3	6.93	0	0.00	6.91	3	1,277	0.23%
2019/04/16	0	0.00	5	6.99	6.90	-5	1,254	-0.40%
2019/04/15	10	6.85	7	6.92	6.90	3	1,228	0.24%
2019/04/12	20	6.76	0	0.00	6.76	20	1,206	1.66%
2019/04/11	0	0.00	5	6.80	6.78	-5	1,200	-0.42%
2019/04/10	0	6.78	5	6.79	6.79	-5	1,204	-0.42%
2019/04/09	0	0.00	5	6.80	6.80	-5	1,203	-0.42%
2019/04/08	0	0.00	1	6.76	6.73	-1	1,191	-0.08%
2019/04/03	2	6.74	0	0.00	6.73	2	1,177	0.17%
2019/04/02	0	0.00	3	6.76	6.76	-3	1,179	-0.25%
2019/03/27	0	0.00	3	6.71	6.70	-3	1,173	-0.26%
2019/03/26	1	6.69	0	0.00	6.70	1	1,186	0.08%
2019/03/25	8	6.70	0	0.00	6.69	8	1,215	0.66%
2019/03/22	14	6.82	0	0.00	6.79	14	1,209	1.16%
2019/03/21	10	6.82	0	0.00	6.83	10	1,231	0.81%
2019/03/20	2	6.87	0	0.00	6.85	2	1,247	0.16%
2019/03/19	7	6.84	20	6.86	6.86	-13	1,274	-1.02%
2019/03/18	2	6.83	10	6.84	6.83	-8	1,314	-0.61%
2019/03/15	9	6.85	0	0.00	6.83	9	1,329	0.68%
2019/03/14	7	6.87	0	0.00	6.83	7	1,346	0.52%
2019/03/13	0	0.00	10	6.92	6.86	-10	1,375	-0.73%
2019/03/12	2	6.83	0	0.00	6.83	2	1,408	0.14%
2019/03/11	2	6.76	0	0.00	6.76	2	1,469	0.14%
2019/03/08	8	6.76	0	0.00	6.77	8	1,627	0.49%
2019/03/07	9	6.86	5	6.88	6.81	4	1,938	0.21%
2019/03/06	8	6.88	0	0.00	6.89	8	1,987	0.40%
2019/03/05	0	0.00	15	6.91	6.89	-15	2,037	-0.74%
2019/03/04	10	6.92	60	6.94	6.92	-50	2,045	-2.44%
2019/02/27	0	0.00	90	6.88	6.89	-90	2,054	-4.38%
2019/02/26	0	0.00	5	6.84	6.82	-5	2,063	-0.24%
2019/02/25	0	0.00	24.1	6.80	6.79	-24.1	2,057	-1.17%
2019/02/22	20	6.79	0	0.00	6.76	20	2,054	0.97%
2019/02/20	0	0.00	15	6.81	6.81	-15	2,068	-0.73%
2019/02/19	0	0.00	15	6.83	6.83	-15	2,060	-0.73%
2019/02/18	0	0.00	55	6.81	6.84	-55	2,058	-2.67%
2019/02/15	14	6.76	5	6.77	6.72	9	2,025	0.44%
2019/02/14	6	6.70	7	6.68	6.69	-1	1,998	-0.05%
2019/02/12	3	6.45	0	0.00	6.46	3	1,947	0.15%
2019/02/11	1	6.45	0	0.00	6.45	1	1,958	0.05%
2019/01/30	2	6.45	0	0.00	6.46	2	1,950	0.10%
2019/01/28	1	6.46	0	0.00	6.42	1	1,952	0.05%
2019/01/24	1	6.45	0	0.00	6.43	1	1,958	0.05%
2019/01/23	1	6.45	0	0.00	6.44	1	1,963	0.05%
2019/01/21	2	6.49	49	6.48	6.47	-47	1,975	-2.38%
2019/01/18	1	6.46	43	6.47	6.45	-42	2,000	-2.10%
2019/01/16	3	6.39	35	6.37	6.37	-32	2,059	-1.56%
2019/01/15	2	6.44	0	0.00	6.40	2	2,074	0.10%
2019/01/11	0	0.00	1	6.44	6.45	-1	2,087	-0.05%
2019/01/04	11	6.26	0	0.00	6.31	11	2,112	0.52%
2019/01/03	1	6.44	0	0.00	6.40	1	2,136	0.05%
2019/01/02	2	6.40	0	0.00	6.42	2	2,134	0.09%
2018/12/27	0	0.00	8	6.50	6.48	-8	2,137	-0.37%
2018/12/26	1	6.45	0	0.00	6.43	1	2,132	0.05%
2018/12/25	10	6.40	0	0.00	6.45	10	2,137	0.47%
2018/12/24	1	6.50	0	0.00	6.51	1	2,127	0.05%
2018/12/22	0	0.00	2.9	6.47	6.50	-2.9	2,124	-0.13%
2018/12/21	11	6.43	0	0.00	6.49	11	2,130	0.52%
2018/12/20	24	6.47	0	0.00	6.43	24	2,109	1.14%
2018/12/17	0	0.00	15	6.73	6.72	-15	2,078	-0.72%
2018/12/14	1	6.76	25	6.75	6.70	-24	2,103	-1.14%
2018/12/13	6	6.71	15	6.72	6.67	-9	2,100	-0.43%
2018/12/12	0	0.00	30	6.71	6.71	-30	2,080	-1.44%
2018/12/11	2	6.70	1	6.69	6.62	1	2,057	0.05%
2018/12/10	1	6.63	0	0.00	6.61	1	2,016	0.05%
2018/12/06	6	6.67	0	0.00	6.66	6	2,010	0.30%
2018/12/05	3	6.72	9	6.72	6.80	-6	1,992	-0.30%
2018/12/04	4	6.86	5	6.92	6.81	-1	2,014	-0.05%
2018/12/03	35	6.54	14	6.64	6.70	21	1,943	1.08%
2018/11/30	10	6.69	9	6.68	6.36	1	1,792	0.06%
2018/11/29	2	6.68	0	0.00	6.56	2	1,478	0.14%
2018/11/28	0	0.00	8	6.71	6.74	-8	1,427	-0.56%
2018/11/27	0	0.00	3	6.55	6.56	-3	1,376	-0.22%
2018/11/26	1	6.58	0	0.00	6.53	1	1,363	0.07%
2018/11/23	14	6.53	0	0.00	6.53	14	1,342	1.04%
2018/11/22	2	6.62	0	0.00	6.61	2	1,314	0.15%
2018/11/21	1	6.64	0	0.00	6.64	1	1,299	0.08%
2018/11/20	2	6.67	0	0.00	6.66	2	1,286	0.16%
2018/11/19	1.1	6.81	0	0.00	6.78	1.1	1,267	0.09%
2018/11/16	31	6.71	17	6.72	6.79	14	1,257	1.11%
2018/11/15	2	6.65	0	0.00	6.65	2	1,259	0.16%
2018/11/14	3	6.74	0	0.00	6.73	3	1,247	0.24%
2018/11/13	1	6.74	0	0.00	6.75	1	1,246	0.08%
2018/11/09	4	6.86	0	0.00	6.85	4	1,250	0.32%
2018/11/08	4	6.98	5	6.97	6.98	-1	1,243	-0.08%
2018/11/07	0	0.00	10	6.89	6.89	-10	1,264	-0.79%
2018/11/05	0	0.00	5	6.74	6.75	-5	1,298	-0.39%
2018/11/02	1	6.69	0	0.00	6.74	1	1,296	0.08%
2018/11/01	1	6.69	0	0.00	6.67	1	1,293	0.08%
2018/10/31	8	6.67	0	0.00	6.66	8	1,296	0.62%
2018/10/30	0.2	6.55	0	0.00	6.55	0.2	1,288	0.01%
2018/10/29	1	6.52	0	0.00	6.52	1	1,289	0.08%
2018/10/26	53.1	6.61	0	0.00	6.51	53.1	1,296	4.10%
2018/10/25	1	6.88	0	0.00	6.90	1	1,292	0.08%
2018/10/24	17.2	7.01	0	0.00	7.03	17.2	1,267	1.35%
2018/10/19	40	7.06	0	0.00	7.03	40	1,234	3.24%
2018/10/18	1	7.12	0	0.00	7.12	1	1,237	0.08%
2018/10/17	1	7.13	6	7.24	7.11	-5	1,237	-0.40%
2018/10/16	1	7.10	0	0.00	7.20	1	1,231	0.08%
2018/10/15	2	7.09	0	0.00	7.07	2	1,226	0.16%
2018/10/12	18	6.97	0	0.00	7.14	18	1,210	1.49%
2018/10/11	8	7.10	0	0.00	6.92	8	1,193	0.67%
2018/10/09	9	7.58	0	0.00	7.56	9	1,149	0.78%
2018/10/08	12	7.53	0	0.00	7.52	12	1,144	1.05%
2018/10/05	17	7.69	0	0.00	7.54	17	1,152	1.47%
2018/10/04	61	7.73	0	0.00	7.71	61	1,138	5.36%
2018/10/03	1.3	7.84	0	0.00	7.78	1.3	1,139	0.11%
2018/10/02	1	7.92	0	0.00	7.91	1	1,136	0.09%
2018/10/01	20	7.97	0	0.00	7.98	20	1,148	1.74%
2018/09/28	6	7.97	0	0.00	7.97	6	1,162	0.52%
2018/09/27	7	7.90	0	0.00	7.95	7	1,168	0.60%
2018/09/26	15	7.86	0	0.00	7.88	15	1,173	1.28%
2018/09/21	3	7.81	1	7.85	7.98	2	1,200	0.17%
2018/09/20	0	0.00	2	7.88	7.82	-2	1,172	-0.17%
2018/09/12	35	7.58	0	0.00	7.57	35	1,231	2.84%
2018/09/10	3	7.67	0	0.00	7.48	3	1,265	0.24%
2018/09/07	2	8.07	0	0.00	7.93	2	1,231	0.16%
2018/08/31	10	8.20	0	0.00	8.20	10	1,539	0.65%
2018/08/30	2	8.25	0.2	8.20	8.24	1.8	1,591	0.11%
2018/08/29	0	0.00	2	8.30	8.26	-2	1,632	-0.12%
2018/08/22	30	8.18	1	8.20	8.22	29	1,802	1.61%
2018/08/21	1	8.12	0	0.00	8.15	1	1,812	0.06%
2018/08/16	0	0.00	1	8.09	8.10	-1	1,894	-0.05%
2018/08/15	40	8.13	0	0.00	8.15	40	1,964	2.04%
2018/08/14	56	8.20	0	0.00	8.16	56	2,119	2.64%
2018/08/13	22	8.26	0	0.00	8.12	22	2,294	0.96%
2018/08/09	16	8.43	0	0.00	8.42	16	2,439	0.66%
2018/08/08	20	8.45	0	0.00	8.44	20	2,451	0.82%
2018/08/07	0	0.00	1	8.46	8.48	-1	2,466	-0.04%
2018/08/01	1	8.53	1	8.52	8.54	0	2,622	0.00%
2018/07/27	1	8.45	0	0.00	8.38	1	2,636	0.04%
2018/07/20	1	8.27	0	0.00	8.27	1	2,644	0.04%
2018/07/18	0	0.00	2	8.32	8.30	-2	2,683	-0.07%
2018/07/16	2	8.33	0	0.00	8.33	2	2,697	0.07%
2018/07/10	1	8.32	0	0.00	8.30	1	2,752	0.04%
2018/07/04	1	8.26	0	0.00	8.26	1	3,042	0.03%
2018/07/03	4	8.28	0	0.00	8.27	4	3,047	0.13%
2018/06/28	13	8.65	0	0.00	8.57	13	3,031	0.43%
2018/06/15	1	8.80	0	0.00	8.80	1	2,911	0.03%
2018/06/14	0	0.00	1	9.07	8.91	-1	2,899	-0.03%
2018/06/13	2	9.38	115.2	9.07	9.18	-113.2	2,856	-3.96%	大賣/鉅額交易
2018/06/12	5	8.83	0	0.00	8.77	5	2,643	0.19%
2018/06/08	2	9.01	22	8.97	8.94	-20	2,614	-0.76%
2018/06/07	0	0.00	87	9.04	9.01	-87	2,617	-3.32%
2018/06/06	0	0.00	141	8.95	8.94	-141	2,570	-5.49%	大賣/鉅額交易
2018/06/05	0	0.00	25	8.85	8.84	-25	2,525	-0.99%
2018/06/04	0	0.00	16	8.95	8.91	-16	2,531	-0.63%
2018/06/01	5	8.93	151	8.85	8.88	-146	2,537	-5.75%	大賣/鉅額交易
2018/05/31	0	0.00	31	8.82	8.73	-31	2,497	-1.24%
2018/05/30	0	0.00	6	8.56	8.56	-6	2,438	-0.25%
2018/05/29	0	0.00	1	8.66	8.67	-1	2,418	-0.04%
2018/05/23	6	8.79	43	8.85	8.80	-37	2,344	-1.58%
2018/05/22	14	8.81	1	8.87	8.75	13	2,270	0.57%
2018/05/21	1	8.79	9	8.87	9.04	-8	2,165	-0.37%
2018/05/18	0	0.00	5	8.56	8.56	-5	1,998	-0.25%
2018/05/17	5	8.25	0	0.00	8.25	5	1,871	0.27%
2018/05/16	5	8.18	0	0.00	8.15	5	1,857	0.27%
2018/05/15	3	8.25	0	0.00	8.16	3	1,879	0.16%
2018/05/14	0	0.00	8	8.32	8.31	-8	1,948	-0.41%
2018/05/11	3	8.16	0	0.00	8.16	3	1,876	0.16%
2018/05/10	0	0.00	3	8.10	8.11	-3	1,833	-0.16%
2018/05/08	5	8.13	0	0.00	8.14	5	1,849	0.27%
2018/05/04	1	8.13	0	0.00	8.13	1	1,872	0.05%
2018/04/27	20	8.13	0	0.00	8.11	20	1,917	1.04%
2018/04/24	3	8.45	0	0.00	8.35	3	1,961	0.15%
2018/04/17	20	8.70	0	0.00	8.65	20	2,175	0.92%
2018/04/12	3	8.68	0	0.00	8.69	3	2,442	0.12%
2018/04/11	1	8.75	0	0.00	8.71	1	2,451	0.04%
2018/04/10	0.2	8.75	0	0.00	8.80	0.2	2,448	0.01%
2018/04/03	10.4	8.50	0	0.00	8.56	10.4	2,359	0.44%
2018/04/02	10.5	8.57	0	0.00	8.57	10.5	2,383	0.44%
2018/03/30	10	8.62	0	0.00	8.62	10	2,495	0.40%
2018/03/28	0.4	8.52	0	0.00	8.52	0.4	2,587	0.02%
2018/03/23	1	8.50	0	0.00	8.50	1	2,757	0.04%
2018/03/21	3	8.73	0	0.00	8.72	3	2,868	0.10%
2018/03/20	0	0.00	10	8.73	8.72	-10	2,888	-0.35%
2018/03/05	3	8.80	0	0.00	8.81	3	3,681	0.08%
2018/03/01	0	0.00	3	9.02	9.04	-3	3,995	-0.08%
2018/02/27	3	9.01	0	0.00	9.04	3	4,098	0.07%
2018/02/26	3	9.02	0	0.00	9.01	3	4,287	0.07%
2018/02/22	5	8.80	0	0.00	8.86	5	4,671	0.11%
2018/02/21	35	8.70	0	0.00	8.85	35	4,876	0.72%
2018/02/12	2	8.45	0	0.00	8.48	2	4,996	0.04%
2018/02/09	2	8.42	0	0.00	8.60	2	5,042	0.04%
2018/02/07	22	8.87	11	8.75	8.71	11	5,074	0.22%
2018/02/06	7	9.04	0	0.00	8.57	7	5,134	0.14%
2018/02/05	6	9.27	7	9.30	9.44	-1	5,374	-0.02%
2018/02/02	15	9.69	0	0.00	9.66	15	5,481	0.27%
2018/02/01	0	0.00	1	9.65	9.66	-1	5,629	-0.02%
2018/01/31	1	9.57	0	0.00	9.51	1	5,648	0.02%
2018/01/30	2	9.92	1	9.73	9.71	1	5,626	0.02%
2018/01/26	6	9.97	0	0.00	9.99	6	5,637	0.11%
2018/01/25	10	9.98	0	0.00	10.00	10	5,626	0.18%
2018/01/23	15	10.00	0	0.00	9.97	15	5,617	0.27%
2018/01/22	6	10.00	0	0.00	10.05	6	5,637	0.11%
2018/01/19	15	10.13	1	10.20	10.10	14	5,610	0.25%
2018/01/18	100	10.16	1	10.20	10.10	99	5,612	1.76%
2018/01/17	32	10.04	0	0.00	10.05	32	5,619	0.57%
2018/01/16	132	10.13	0	0.00	10.05	132	5,591	2.36%	大買/鉅額交易
2018/01/15	0	0.00	2	10.20	10.25	-2	5,556	-0.04%
2018/01/12	160.4	10.23	3	10.25	10.25	157.4	5,591	2.81%	大買/鉅額交易
2018/01/11	5	10.32	0	0.00	10.20	5	5,630	0.09%
2018/01/10	10	10.69	39	10.68	10.65	-29	5,560	-0.52%
2018/01/09	0	0.00	20	10.48	10.55	-20	5,387	-0.37%
2018/01/08	20	10.59	65	10.53	10.45	-45	5,373	-0.84%
2018/01/05	0	0.00	78	10.42	10.45	-78	5,329	-1.46%
2018/01/04	0	0.00	10	10.43	10.35	-10	5,345	-0.19%
2018/01/03	0	0.00	35	10.42	10.35	-35	5,396	-0.65%
2018/01/02	0	0.00	71	10.46	10.40	-71	5,390	-1.32%