和桐 (1714)-群益金鼎-永和券商分點個股進出

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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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	8.50	8.49	-5	1,365	-0.37%
2024/11/14	0	0.00	5	8.38	8.36	-5	1,453	-0.34%
2024/11/11	5	8.48	10	8.53	8.51	-5	1,552	-0.32%
2024/11/08	0	0.00	10	8.54	8.52	-10	1,582	-0.63%
2024/11/06	5	8.36	0	0.00	8.34	5	1,850	0.27%
2024/11/05	0	0.00	5	8.39	8.38	-5	1,884	-0.27%
2024/11/04	10	8.38	0	0.00	8.36	10	1,964	0.51%
2024/11/01	0	0.00	5	8.40	8.41	-5	2,072	-0.24%
2024/10/30	1	8.40	0	0.00	8.41	1	2,108	0.05%
2024/10/24	0	0.00	5	8.59	8.58	-5	2,225	-0.22%
2024/10/23	0	0.00	14	8.59	8.60	-14	2,253	-0.62%
2024/10/22	5	8.54	0	0.00	8.54	5	2,261	0.22%
2024/10/21	2	8.53	0	0.00	8.56	2	2,312	0.09%
2024/10/18	0	0.00	15	8.56	8.53	-15	2,374	-0.63%
2024/10/17	10	8.55	0	0.00	8.57	10	2,466	0.41%
2024/10/16	7	8.49	0	0.00	8.48	7	2,516	0.28%
2024/10/14	0	0.00	6	8.60	8.60	-6	2,541	-0.24%
2024/10/11	10	8.55	0	8.72	8.56	10	2,588	0.39%
2024/10/09	0	0.00	1	8.61	8.61	-1	2,680	-0.04%
2024/10/08	0	0.00	0	8.95	8.86	0	2,647	0.00%
2024/10/07	5	8.94	0	0.00	8.96	5	2,691	0.19%
2024/09/30	0	9.01	15	9.06	9.00	-15	2,897	-0.52%
2024/09/24	5	8.87	5	8.88	8.86	0	3,061	0.00%
2024/09/23	15	8.93	0	0.00	8.91	15	3,080	0.49%
2024/09/20	0	0.00	7	8.95	9.02	-7	3,084	-0.23%
2024/09/16	0	0.00	5	8.85	8.87	-5	3,068	-0.16%
2024/09/10	5	8.59	0	0.00	8.53	5	3,200	0.16%
2024/09/06	0	0.00	10	8.59	8.57	-10	3,261	-0.31%
2024/09/04	4	8.64	0	0.00	8.53	4	3,623	0.11%
2024/09/02	0	0.00	15	8.96	8.95	-15	3,668	-0.41%
2024/08/30	10	8.98	0	0.00	8.96	10	3,689	0.27%
2024/08/26	11	8.99	0	0.00	8.98	11	3,796	0.29%
2024/08/22	0	0.00	15	9.03	9.00	-15	3,853	-0.39%
2024/08/21	0	0.00	15	8.92	8.90	-15	3,830	-0.39%
2024/08/20	5	8.85	0	0.00	8.85	5	3,841	0.13%
2024/08/19	5	8.88	0.2	8.95	8.88	4.8	3,857	0.12%
2024/08/14	20	9.22	0	0.00	9.22	20	3,914	0.51%
2024/08/13	0	0.00	22	9.22	9.22	-22	3,973	-0.55%
2024/08/12	20	9.20	2	9.20	9.19	18	3,969	0.45%
2024/08/09	11	9.24	10	9.37	9.19	1	4,004	0.02%
2024/08/08	35	9.23	0.3	9.34	9.23	34.7	4,013	0.86%
2024/08/07	2	9.82	0	0.00	9.79	2	4,006	0.05%
2024/08/06	0	0.00	5	9.50	9.58	-5	4,158	-0.12%
2024/08/05	13	9.59	0	0.00	9.44	13	4,443	0.29%
2024/08/02	7	10.19	0	0.00	10.15	7	4,337	0.16%
2024/08/01	3	10.45	5	10.45	10.45	-2	4,344	-0.05%
2024/07/31	5	10.25	0	0.00	10.25	5	4,322	0.12%
2024/07/26	10	10.15	5	10.20	10.25	5	4,322	0.12%
2024/07/22	0	0.00	68	10.00	10.20	-68	4,310	-1.58%
2024/07/19	12	10.12	11	10.10	10.10	1	4,250	0.02%
2024/07/18	0	0.00	5	10.35	10.30	-5	4,179	-0.12%
2024/07/17	0	0.00	40	10.23	10.30	-40	4,083	-0.98%
2024/07/16	12	10.08	11	10.10	10.10	1	4,042	0.02%
2024/07/12	25	10.23	0	0.00	10.15	25	4,004	0.62%
2024/07/11	15	10.10	0	0.00	10.05	15	3,958	0.38%
2024/07/09	5	10.35	0	0.00	10.20	5	3,857	0.13%
2024/07/08	5	10.50	3	10.45	10.45	2	3,799	0.05%
2024/07/05	0	0.00	12	10.56	10.55	-12	3,739	-0.32%
2024/07/04	0	0.00	1	10.40	10.35	-1	3,649	-0.03%
2024/07/03	0	0.00	64	10.17	10.40	-64	3,594	-1.78%
2024/07/01	0.1	10.00	5	10.05	10.05	-4.9	3,415	-0.14%
2024/06/28	0	0.00	5	9.99	9.96	-5	3,374	-0.15%
2024/06/26	5	9.93	0	0.00	9.91	5	3,338	0.15%
2024/06/24	0	0.00	5	10.00	9.98	-5	3,333	-0.15%
2024/06/21	10	10.05	0	0.00	10.05	10	3,349	0.30%
2024/06/20	5	9.93	0	0.00	9.95	5	3,470	0.14%
2024/06/18	5.2	10.00	14	10.10	10.10	-8.8	3,418	-0.26%
2024/06/13	3	9.93	0	0.00	9.94	3	3,397	0.09%
2024/06/12	2	9.92	1	10.05	10.10	1	3,372	0.03%
2024/06/11	0.2	10.20	7	10.04	10.15	-6.8	3,261	-0.21%
2024/06/07	8	9.78	5	9.84	9.77	3	3,037	0.10%
2024/06/06	10	9.61	0	0.00	9.63	10	2,990	0.33%
2024/06/03	1	9.85	1	9.92	9.82	0	2,964	0.00%
2024/05/31	0	0.00	4	9.89	9.89	-4	2,940	-0.14%
2024/05/30	0	0.00	7	9.81	9.86	-7	2,889	-0.24%
2024/05/28	0	0.00	5	9.78	9.82	-5	2,841	-0.18%
2024/05/27	6	9.59	1	9.56	9.59	5	2,784	0.18%
2024/05/23	1.1	9.62	15	9.63	9.67	-14	2,806	-0.50%
2024/05/22	5	9.73	5	9.76	9.73	0	2,770	0.00%
2024/05/21	16	9.72	0	0.00	9.69	16	2,752	0.58%
2024/05/20	11	9.87	1	10.00	9.92	10	2,683	0.37%
2024/05/17	1	9.87	25	9.88	9.94	-24	2,640	-0.91%
2024/05/16	10	9.83	0	0.00	9.83	10	2,563	0.39%
2024/05/15	5	9.85	5	9.78	9.80	0	2,523	0.00%
2024/05/14	6	9.71	5.2	9.77	9.68	0.8	2,468	0.03%
2024/05/13	2	9.94	10	9.86	9.87	-8	2,360	-0.34%
2024/05/10	5	9.65	33	9.76	9.65	-28	2,187	-1.28%
2024/05/09	22	9.51	20	9.60	9.55	2	1,996	0.10%
2024/05/07	2	9.04	0	0.00	9.04	2	1,630	0.12%
2024/05/03	5	9.08	4	9.12	9.09	1	1,551	0.06%
2024/05/02	0	0.00	16	9.04	9.03	-16	1,492	-1.07%
2024/04/22	0	0.00	6	8.82	8.81	-6	1,471	-0.41%
2024/04/17	0	0.00	12	8.78	8.78	-12	1,483	-0.81%
2024/04/15	0	0.00	2	8.82	8.80	-2	1,470	-0.14%
2024/04/12	2	8.78	0	0.00	8.78	2	1,468	0.14%
2024/04/11	8	8.79	0	0.00	8.79	8	1,466	0.55%
2024/04/10	10	8.86	0	0.00	8.84	10	1,460	0.68%
2024/04/09	8	8.87	0	0.00	8.86	8	1,477	0.54%
2024/04/08	0	0.00	5	8.78	8.79	-5	1,468	-0.34%
2024/04/03	1	8.71	1	8.71	8.71	0	1,461	0.00%
2024/03/28	5	8.78	0	0.00	8.76	5	1,450	0.34%
2024/03/27	0	0.00	7	8.81	8.81	-7	1,449	-0.48%
2024/03/25	15	8.84	0	0.00	8.72	15	1,412	1.06%
2024/03/13	0	0.00	5	8.91	8.93	-5	1,218	-0.41%
2024/03/12	5	8.92	0	0.00	8.93	5	1,275	0.39%
2024/03/11	2	8.90	0	0.00	8.89	2	1,306	0.15%
2024/03/08	1	8.91	0	0.00	8.91	1	1,351	0.07%
2024/03/06	0	0.00	2	9.06	9.12	-2	1,438	-0.14%
2024/03/05	8	9.08	8	9.05	9.05	0	1,454	0.00%
2024/03/01	0	0.00	1	9.08	9.05	-1	1,502	-0.07%
2024/02/29	1	9.10	1	9.08	9.09	0	1,548	0.00%
2024/02/26	1	9.16	8	9.17	9.15	-7	1,556	-0.45%
2024/02/23	2	9.01	9	9.01	8.99	-7	1,522	-0.46%
2024/02/22	1	9.03	1	9.00	9.01	0	1,534	0.00%
2024/02/21	5	9.01	5	9.02	8.99	0	1,538	0.00%
2024/02/20	4	9.02	0	0.00	9.02	4	1,553	0.26%
2024/02/16	5	8.92	0	0.00	8.95	5	1,595	0.31%
2024/02/05	3	8.83	0	0.00	8.83	3	1,614	0.19%
2024/02/02	0	0.00	6	8.91	8.89	-6	1,620	-0.37%
2024/01/30	1	9.00	1	8.94	8.91	0	1,687	0.00%
2024/01/24	5	8.96	0	0.00	8.96	5	1,700	0.29%
2024/01/22	10	8.94	0	0.00	8.90	10	1,700	0.59%
2024/01/18	0	0.00	1	8.97	8.95	-1	1,709	-0.06%
2024/01/17	0	0.00	1	9.00	8.93	-1	1,704	-0.06%
2024/01/16	5	9.00	5	9.11	8.99	0	1,678	0.00%
2024/01/15	6	9.14	0.5	9.21	9.13	5.5	1,647	0.34%
2024/01/12	2	9.18	10	9.17	9.18	-8	1,635	-0.49%
2024/01/11	0	0.00	5	9.11	9.12	-5	1,608	-0.31%
2024/01/09	0	0.00	5	9.08	9.03	-5	1,606	-0.31%
2024/01/05	1	9.09	1	9.09	9.10	0	1,613	0.00%
2024/01/03	5	9.07	0	0.00	9.05	5	1,618	0.31%
2023/12/29	0	0.00	1	9.12	9.13	-1	1,589	-0.06%
2023/12/28	1	9.10	0	0.00	9.14	1	1,605	0.06%
2023/12/25	2	9.12	0	0.00	9.07	2	1,605	0.12%
2023/12/22	1	9.21	4	9.17	9.15	-3	1,597	-0.19%
2023/12/21	2	9.21	1	9.21	9.20	1	1,591	0.06%
2023/12/20	0	0.00	5	9.23	9.23	-5	1,593	-0.31%
2023/12/19	5	9.14	0	0.00	9.15	5	1,605	0.31%
2023/12/15	0	0.00	1	9.25	9.24	-1	1,595	-0.06%
2023/12/14	0	0.00	10	9.18	9.18	-10	1,591	-0.63%
2023/12/11	5	9.07	0	0.00	9.12	5	1,564	0.32%
2023/12/08	30	9.15	0	0.00	9.12	30	1,553	1.93%
2023/12/07	16	9.21	0	0.00	9.17	16	1,520	1.05%
2023/12/06	5	9.31	0	0.00	9.34	5	1,457	0.34%
2023/11/30	5	9.17	0	0.00	9.19	5	1,254	0.40%
2023/11/27	0	0.00	5	9.17	9.10	-5	1,178	-0.42%
2023/11/24	5	8.99	0	0.00	9.00	5	1,127	0.44%
2023/11/21	0	0.00	3	9.00	9.00	-3	1,074	-0.28%
2023/11/13	0	0.00	5	8.74	8.74	-5	940	-0.53%
2023/11/09	0	0.00	10	8.64	8.66	-10	919	-1.09%
2023/11/08	5	8.51	0	0.00	8.48	5	884	0.57%
2023/11/06	0	0.00	5	8.51	8.51	-5	924	-0.54%
2023/11/03	5	8.43	0	0.00	8.43	5	912	0.55%
2023/10/27	0	0.00	6	8.47	8.46	-6	972	-0.62%
2023/10/25	10	8.42	0	0.00	8.42	10	999	1.00%
2023/10/20	5	8.31	0	0.00	8.31	5	1,044	0.48%
2023/10/18	0	0.00	5	8.37	8.37	-5	1,109	-0.45%
2023/10/16	0	0.00	0.2	8.37	8.41	-0.2	1,109	-0.01%
2023/10/13	0	0.00	15	8.38	8.37	-15	1,110	-1.35%
2023/10/12	5	8.33	0	0.00	8.33	5	1,114	0.45%
2023/10/06	0	0.00	3	8.27	8.27	-3	1,139	-0.26%
2023/10/05	0	0.00	2	8.25	8.25	-2	1,146	-0.17%
2023/10/04	5	8.23	0	0.00	8.23	5	1,155	0.43%
2023/09/28	0	0.00	5	8.37	8.35	-5	1,175	-0.43%
2023/09/26	0	8.40	5	8.36	8.36	-5	1,205	-0.41%
2023/09/22	10	8.36	0	0.00	8.37	10	1,223	0.82%
2023/09/20	5	8.53	0	0.00	8.51	5	1,204	0.42%
2023/09/13	0	0.00	6	8.50	8.47	-6	1,279	-0.47%
2023/09/12	1	8.39	10	8.43	8.44	-9	1,310	-0.69%
2023/09/08	10	8.41	0	0.00	8.40	10	1,375	0.73%
2023/09/06	0	0.00	5	8.56	8.53	-5	1,460	-0.34%
2023/09/04	5	8.57	0	0.00	8.57	5	1,485	0.34%
2023/08/28	0	0.00	15	8.43	8.43	-15	2,003	-0.75%
2023/08/24	0	0.00	5	8.44	8.41	-5	2,040	-0.25%
2023/08/23	5	8.42	5	8.42	8.42	0	2,063	0.00%
2023/08/21	0	0.00	5	8.49	8.48	-5	2,081	-0.24%
2023/08/18	10	8.43	0	0.00	8.42	10	2,101	0.48%
2023/08/17	15	8.40	0	0.00	8.42	15	2,110	0.71%
2023/08/16	0	0.00	3	8.48	8.46	-3	2,109	-0.14%
2023/08/15	0	0.00	2	8.54	8.54	-2	2,104	-0.10%
2023/08/14	0	0.00	5	8.65	8.63	-5	2,115	-0.24%
2023/08/10	0	8.60	10	8.61	8.59	-10	2,113	-0.47%
2023/08/09	5	8.55	10	8.53	8.52	-5	2,090	-0.24%
2023/08/04	1	8.59	1	8.65	8.60	0	2,115	0.00%
2023/08/02	0	0.00	20	8.64	8.60	-20	2,152	-0.93%
2023/08/01	0	0.00	3	8.55	8.55	-3	2,133	-0.14%
2023/07/31	1	8.50	0	0.00	8.51	1	2,151	0.05%
2023/07/27	0	0.00	20	8.54	8.54	-20	2,160	-0.93%
2023/07/26	0	0.00	5	8.43	8.40	-5	2,156	-0.23%
2023/07/24	11	8.38	0	0.00	8.35	11	2,225	0.49%
2023/07/18	5	8.58	0	0.00	8.58	5	2,402	0.21%
2023/07/17	0	0.00	3	8.63	8.64	-3	2,405	-0.12%
2023/07/13	0	0.00	5	8.70	8.59	-5	2,446	-0.20%
2023/07/12	0	0.00	10	8.72	8.71	-10	2,434	-0.41%
2023/07/11	0.1	8.76	0	0.00	8.75	0.1	2,442	0.00%
2023/07/10	3	8.76	0	0.00	8.74	3	2,476	0.12%
2023/07/07	0	0.00	2	8.78	8.76	-2	2,492	-0.08%
2023/07/06	5	8.82	0	0.00	8.85	5	2,494	0.20%
2023/07/04	0	8.95	0	0.00	8.90	0	2,488	0.00%
2023/07/03	2	8.93	23	8.92	8.92	-21	2,488	-0.84%
2023/06/30	5	8.86	0	0.00	8.86	5	2,480	0.20%
2023/06/28	3	8.86	0	0.00	8.84	3	2,481	0.12%
2023/06/27	1	8.87	0	0.00	8.86	1	2,480	0.04%
2023/06/21	0	0.00	5	8.93	8.92	-5	2,468	-0.20%
2023/06/20	2.1	8.90	0	0.00	8.92	2.1	2,446	0.08%
2023/06/16	0	0.00	15	8.94	8.97	-15	2,418	-0.62%
2023/06/15	17	8.88	5	8.94	8.84	12	2,387	0.50%
2023/06/14	0.1	9.00	7	9.01	8.98	-6.9	2,352	-0.29%
2023/06/13	5	8.96	0	0.00	8.95	5	2,373	0.21%
2023/06/12	21.1	9.03	0.1	9.16	9.01	21	2,333	0.90%
2023/06/09	32	9.22	10	9.19	9.19	22	2,266	0.97%
2023/06/08	10	9.22	0	0.00	9.21	10	2,259	0.44%
2023/06/07	18	9.28	0	0.00	9.26	18	2,268	0.79%
2023/06/06	25	9.27	0	0.00	9.28	25	2,265	1.10%
2023/06/05	33	9.42	49	9.36	9.35	-16	2,233	-0.72%
2023/06/02	15	9.22	0	0.00	9.20	15	1,795	0.84%
2023/06/01	10	9.24	0	0.00	9.23	10	1,796	0.56%
2023/05/31	0	0.00	6	9.34	9.27	-6	1,832	-0.33%
2023/05/29	16	9.19	0	0.00	9.22	16	1,816	0.88%
2023/05/26	3	9.25	9	9.25	9.22	-6	1,791	-0.33%
2023/05/25	8	9.26	0	0.00	9.27	8	1,799	0.44%
2023/05/19	5	9.24	0	0.00	9.22	5	1,779	0.28%
2023/05/17	0	0.00	4	9.27	9.29	-4	1,769	-0.23%
2023/05/16	0	0.00	13	9.23	9.22	-13	1,736	-0.75%
2023/05/12	6	9.09	8	9.04	9.08	-2	1,726	-0.12%
2023/05/11	6	9.09	8	9.04	9.00	-2	1,722	-0.12%
2023/05/10	20	9.11	0	0.00	9.13	20	1,700	1.18%
2023/05/09	15	9.23	1	9.19	9.13	14	1,684	0.83%
2023/05/05	0	0.00	100	9.43	9.42	-100	1,627	-6.15%
2023/05/04	0	9.45	0	0.00	9.42	0	1,608	0.00%
2023/05/03	0	0.00	25	9.42	9.42	-25	1,604	-1.56%
2023/05/02	0	0.00	0	9.32	9.35	0	1,574	0.00%
2023/04/28	1	9.33	0	9.35	9.31	1	1,559	0.06%
2023/04/27	5	9.30	5	9.41	9.30	0	1,537	0.00%
2023/04/26	5	9.12	0	0.00	9.31	5	1,469	0.34%
2023/04/25	0	0.00	5	9.40	9.30	-5	1,417	-0.35%
2023/04/24	0	0.00	15	9.22	9.22	-15	1,250	-1.20%
2023/04/21	5	9.12	10	9.08	9.06	-5	1,226	-0.41%
2023/04/20	16	9.18	0	0.00	9.13	16	1,208	1.32%
2023/04/19	1	9.32	0	0.00	9.29	1	1,196	0.08%
2023/04/18	3	9.28	15	9.34	9.31	-12	1,176	-1.02%
2023/04/17	5	9.27	0	0.00	9.26	5	1,149	0.43%
2023/04/14	5	9.23	0	0.00	9.22	5	1,139	0.44%
2023/04/13	0	0.00	25	9.21	9.22	-25	1,141	-2.19%
2023/04/12	13	9.15	0	0.00	9.17	13	1,120	1.16%
2023/04/06	0	0.00	7	9.09	9.08	-7	1,213	-0.58%
2023/03/30	0	0.00	5	8.97	8.94	-5	1,191	-0.42%
2023/03/24	0	0.00	5	8.96	8.95	-5	1,219	-0.41%
2023/03/23	0.1	8.90	0	0.00	8.89	0.1	1,211	0.01%
2023/03/21	0	0.00	17	8.87	8.90	-17	1,256	-1.35%
2023/03/20	5	8.76	3	8.76	8.76	2	1,252	0.16%
2023/03/17	0	0.00	3	8.76	8.74	-3	1,254	-0.24%
2023/03/16	6	8.74	7	8.73	8.69	-1	1,242	-0.08%
2023/03/14	0	8.96	4	8.90	8.92	-4	1,220	-0.33%
2023/03/13	1	8.90	5	9.00	8.98	-4	1,221	-0.33%
2023/03/10	10	9.02	5	9.16	8.99	5	1,217	0.41%
2023/03/09	5	9.17	0	0.00	9.17	5	1,224	0.41%
2023/03/08	4.1	9.16	0	0.00	9.22	4.1	1,248	0.33%
2023/03/06	32	9.15	0	0.00	9.12	32	1,262	2.53%
2023/03/03	2.1	9.10	22	9.13	9.12	-19.9	1,254	-1.59%
2023/03/02	0	0.00	10	9.04	9.01	-10	1,222	-0.82%
2023/02/24	0	0.00	20	8.93	8.93	-20	1,211	-1.65%
2023/02/23	1	8.90	8	8.92	8.90	-7	1,204	-0.58%
2023/02/22	5	8.82	12	8.82	8.88	-7	1,193	-0.59%
2023/02/21	21	8.89	0	0.00	8.88	21	1,189	1.76%
2023/02/20	0	0.00	18.2	8.88	8.92	-18.2	1,207	-1.50%
2023/02/17	0	0.00	20	8.85	8.85	-20	1,205	-1.66%
2023/02/16	5	8.76	0	0.00	8.81	5	1,216	0.41%
2023/02/15	15	8.72	0.2	8.76	8.73	14.8	1,207	1.23%
2023/02/10	5	8.69	0	0.00	8.69	5	1,226	0.41%
2023/02/09	0	8.82	0	0.00	8.75	0	1,234	0.00%
2023/02/08	2	8.77	0	0.00	8.77	2	1,235	0.16%
2023/02/06	0	0.00	10	8.77	8.75	-10	1,243	-0.80%
2023/02/03	4	8.73	0	0.00	8.74	4	1,249	0.32%
2023/02/02	0	0.00	5	8.78	8.78	-5	1,248	-0.40%
2023/01/30	9	8.59	1	8.61	8.59	8	1,271	0.63%
2023/01/16	1	8.55	1	8.55	8.55	0	1,297	0.00%
2023/01/13	0	0.00	5	8.61	8.60	-5	1,311	-0.38%
2023/01/11	5	8.63	0	0.00	8.65	5	1,468	0.34%
2023/01/10	5	8.65	0	0.00	8.65	5	1,486	0.34%
2023/01/06	15	8.61	2	8.65	8.62	13	1,547	0.84%
2023/01/05	5	8.68	0	0.00	8.66	5	1,577	0.32%
2023/01/04	5	8.67	2	8.71	8.66	3	1,584	0.19%
2023/01/03	4	8.70	0	0.00	8.70	4	1,626	0.25%
2022/12/30	0	0.00	10	8.78	8.75	-10	1,627	-0.61%
2022/12/29	0	0.00	25	8.68	8.68	-25	1,627	-1.54%
2022/12/28	18	8.72	5	8.70	8.71	13	1,693	0.77%
2022/12/27	15	8.82	0	0.00	8.82	15	2,398	0.63%
2022/12/26	10	8.93	38	8.99	8.84	-28	2,405	-1.16%
2022/12/22	0	8.74	0	0.00	8.71	0	2,317	0.00%
2022/12/20	0	0.00	12	8.78	8.62	-12	2,343	-0.51%
2022/12/19	0	0.00	15	8.71	8.71	-15	2,358	-0.64%
2022/12/16	13	8.62	0	0.00	8.58	13	2,338	0.56%
2022/12/15	15	8.74	1	8.75	8.75	14	2,327	0.60%
2022/12/13	0	0.00	5	8.74	8.73	-5	2,315	-0.22%
2022/12/12	5	8.56	0	0.00	8.56	5	2,277	0.22%
2022/12/07	0	0.00	30	8.63	8.62	-30	2,280	-1.32%
2022/12/06	25	8.61	0	0.00	8.56	25	2,271	1.10%
2022/12/02	6	8.74	0	0.00	8.74	6	2,299	0.26%
2022/12/01	10	8.79	0	0.00	8.78	10	2,296	0.44%
2022/11/30	10	8.71	10	8.75	8.73	0	2,273	0.00%
2022/11/29	0	0.00	5	8.54	8.59	-5	2,235	-0.22%
2022/11/25	1	8.46	1	8.46	8.46	0	2,205	0.00%
2022/11/22	0	0.00	10	8.30	8.31	-10	2,178	-0.46%
2022/11/21	0	0.00	5	8.31	8.28	-5	2,184	-0.23%
2022/11/17	0	0.00	3	8.28	8.28	-3	2,261	-0.13%
2022/11/16	5	8.29	0	0.00	8.23	5	2,263	0.22%
2022/11/15	10	8.34	0	0.00	8.37	10	2,243	0.45%
2022/11/14	0	0.00	10	8.42	8.41	-10	2,233	-0.45%
2022/11/09	10	8.28	0	0.00	8.27	10	2,209	0.45%
2022/11/07	0	8.30	0	0.00	8.29	0	2,221	0.00%
2022/11/04	0	0.00	15	8.13	8.16	-15	2,239	-0.67%
2022/11/03	5	8.06	0	0.00	8.09	5	2,292	0.22%
2022/11/02	0	0.00	2	8.17	8.16	-2	2,289	-0.09%
2022/10/28	5	7.97	0	0.00	7.98	5	2,298	0.22%
2022/10/27	0	0.00	5	8.08	8.08	-5	2,301	-0.22%
2022/10/26	10	7.98	0	0.00	7.97	10	2,306	0.43%
2022/10/25	0	0.00	5	8.02	8.02	-5	2,302	-0.22%
2022/10/24	0	0.00	20	8.09	8.00	-20	2,299	-0.87%
2022/10/20	32	7.98	0	0.00	7.95	32	2,262	1.41%
2022/10/18	2	8.27	0	0.00	8.33	2	2,114	0.09%
2022/10/17	27	8.24	0	0.00	8.24	27	2,110	1.28%
2022/10/14	5	8.53	0	0.00	8.50	5	2,074	0.24%
2022/10/13	1	8.51	0	0.00	8.41	1	2,067	0.05%
2022/10/12	3	8.74	5	8.65	8.72	-2	2,043	-0.10%
2022/10/11	2	8.70	5	8.82	8.76	-3	2,035	-0.15%
2022/10/07	20	8.97	0	0.00	8.95	20	2,002	1.00%
2022/10/06	20	9.03	0	0.00	9.01	20	1,993	1.00%
2022/10/05	15	9.07	0	0.00	9.08	15	1,982	0.76%
2022/10/04	36	9.13	46	9.15	9.18	-10	1,931	-0.52%
2022/10/03	10	8.71	0	0.00	8.73	10	1,215	0.82%
2022/09/30	0	0.00	7	8.86	8.83	-7	1,201	-0.58%
2022/09/29	0	0.00	5	8.70	8.79	-5	1,205	-0.41%
2022/09/27	5	8.70	0	0.00	8.74	5	1,185	0.42%
2022/09/22	0	0.00	5	9.10	9.10	-5	1,225	-0.41%
2022/09/20	0	9.15	2	9.14	9.14	-2	1,234	-0.16%
2022/09/16	0	9.30	0	0.00	9.16	0	1,269	0.00%
2022/09/15	13	9.27	0	0.00	9.26	13	1,284	1.01%
2022/09/14	5	9.25	0	0.00	9.25	5	1,298	0.38%
2022/09/12	0	0.00	5	9.46	9.46	-5	1,313	-0.38%
2022/09/08	0	0.00	15	9.23	9.29	-15	1,292	-1.16%
2022/09/05	0	0.00	5	9.27	9.29	-5	1,291	-0.39%
2022/09/02	5	9.33	0	0.00	9.30	5	1,302	0.38%
2022/09/01	0	0.00	25	9.34	9.33	-25	1,307	-1.91%
2022/08/31	5	9.36	0	0.00	9.36	5	1,305	0.38%
2022/08/30	10	9.31	0	0.00	9.32	10	1,307	0.76%
2022/08/25	5	9.48	0	0.00	9.48	5	1,306	0.38%
2022/08/24	19	9.46	25	9.52	9.48	-6	1,309	-0.46%
2022/08/23	0	0.00	5	9.29	9.27	-5	1,253	-0.40%
2022/08/22	0	0.00	5	9.31	9.31	-5	1,275	-0.39%
2022/08/19	0	0.00	10	9.33	9.33	-10	1,282	-0.78%
2022/08/17	5	9.30	0	0.00	9.30	5	1,291	0.39%
2022/08/16	5	9.27	0	0.00	9.27	5	1,296	0.39%
2022/08/15	35	9.29	0	0.00	9.29	35	1,301	2.69%
2022/08/12	5	9.37	0	0.00	9.38	5	1,284	0.39%
2022/08/11	15.1	9.33	0	0.00	9.33	15.1	1,284	1.18%
2022/08/10	0	0.00	10	9.20	9.38	-10	1,264	-0.79%
2022/08/05	13	8.92	0	0.00	8.90	13	1,268	1.03%
2022/08/04	0	0.00	5	8.88	8.88	-5	1,335	-0.37%
2022/08/03	0	0.00	15	9.32	9.32	-15	1,330	-1.13%
2022/07/29	5	9.31	0	0.00	9.34	5	1,387	0.36%
2022/07/27	2	9.30	0	0.00	9.30	2	1,398	0.14%
2022/07/25	0	0.00	5	9.39	9.38	-5	1,423	-0.35%
2022/07/18	0	0.00	5	9.05	9.07	-5	1,695	-0.29%
2022/07/13	3	8.75	10	8.81	8.82	-7	1,745	-0.40%
2022/07/12	8	8.65	0	0.00	8.62	8	1,768	0.45%
2022/07/07	13	8.89	5	8.98	8.96	8	1,775	0.45%
2022/07/05	0	0.00	10	9.10	9.11	-10	1,828	-0.55%
2022/07/01	100	8.90	0	0.00	8.86	100	1,874	5.34%
2022/06/29	0	0.00	5	9.27	9.27	-5	1,889	-0.26%
2022/06/27	0	0.00	10	9.36	9.34	-10	1,915	-0.52%
2022/06/24	10	9.20	0	0.00	9.17	10	1,943	0.51%
2022/06/23	2	9.17	0	0.00	9.15	2	1,965	0.10%
2022/06/22	12	9.32	0	0.00	9.22	12	1,964	0.61%
2022/06/20	0	0.00	2	9.36	9.27	-2	1,989	-0.10%
2022/06/17	2	9.52	0	0.00	9.52	2	2,017	0.10%
2022/06/16	3	9.66	0	0.00	9.61	3	2,025	0.15%
2022/06/13	5	9.70	0	0.00	9.72	5	2,189	0.23%
2022/06/08	7	9.93	0	0.00	9.92	7	2,296	0.30%
2022/06/01	0	0.00	15	9.98	9.98	-15	3,351	-0.45%
2022/05/31	30	9.95	13	9.93	9.93	17	3,362	0.51%
2022/05/30	0	0.00	20	9.94	9.93	-20	3,363	-0.59%
2022/05/26	0	0.00	10	9.79	9.70	-10	3,359	-0.30%
2022/05/23	10	9.72	0	0.00	9.75	10	3,450	0.29%
2022/05/20	0	0.00	5	9.76	9.76	-5	3,485	-0.14%
2022/05/19	5	9.62	0	0.00	9.67	5	3,501	0.14%
2022/05/18	41	9.79	0	0.00	9.80	41	3,505	1.17%
2022/05/17	8.1	9.75	0	0.00	9.76	8.1	3,517	0.23%
2022/05/16	3	9.66	0	0.00	9.74	3	3,522	0.09%
2022/05/13	1	9.53	5	9.52	9.51	-4	3,529	-0.11%
2022/05/12	7	9.49	0	0.00	9.32	7	3,534	0.20%
2022/05/11	5	9.76	0	0.00	9.74	5	3,492	0.14%
2022/05/10	2	9.72	2	9.83	9.85	0	3,512	0.00%
2022/05/09	10	9.88	0	0.00	9.84	10	3,529	0.28%
2022/05/06	5	10.05	0	0.00	10.05	5	3,516	0.14%
2022/04/29	5	10.15	0	0.00	10.15	5	3,630	0.14%
2022/04/27	0.1	10.15	0	0.00	10.10	0.1	3,709	0.00%
2022/04/26	0.1	10.45	0	0.00	10.45	0.1	3,625	0.00%
2022/04/25	0	0.00	7	10.45	10.40	-7	3,621	-0.19%
2022/04/22	0	0.00	5	10.65	10.70	-5	3,593	-0.14%
2022/04/20	2	10.50	0	0.00	10.50	2	3,754	0.05%
2022/04/18	2	10.30	1	10.35	10.35	1	3,964	0.03%
2022/04/15	3	10.42	0	0.00	10.40	3	4,053	0.07%
2022/04/13	3	10.45	1	10.45	10.45	2	4,248	0.05%
2022/04/11	0	0.00	7	10.55	10.50	-7	4,376	-0.16%
2022/04/08	1.2	10.50	0	0.00	10.50	1.2	4,418	0.03%
2022/04/07	2	10.48	5	10.65	10.40	-3	4,426	-0.07%
2022/04/06	0.4	10.65	20	10.63	10.70	-19.6	4,459	-0.44%
2022/03/31	0	0.00	1	10.45	10.45	-1	4,440	-0.02%
2022/03/30	10	10.50	5	10.50	10.50	5	4,444	0.11%
2022/03/28	1	10.55	10	10.55	10.45	-9	4,424	-0.20%
2022/03/24	5	10.45	0	0.00	10.45	5	4,418	0.11%
2022/03/22	44.3	10.55	21	10.55	10.55	23.3	4,447	0.52%
2022/03/21	15.9	10.50	7	10.45	10.50	8.9	4,419	0.20%
2022/03/18	10.2	10.35	15	10.43	10.50	-4.8	4,436	-0.11%
2022/03/17	10	10.30	1	10.30	10.30	9	4,416	0.20%
2022/03/16	1	10.25	0	0.00	10.30	1	4,387	0.02%
2022/03/14	0	0.00	6	10.40	10.40	-6	4,419	-0.14%
2022/03/11	20	10.36	0	0.00	10.35	20	4,424	0.45%
2022/03/10	40	10.59	23	10.63	10.55	17	4,414	0.39%
2022/03/09	11	10.10	0	0.00	10.10	11	3,681	0.30%
2022/03/08	0	0.00	300	10.05	10.00	-300	3,828	-7.84%	大賣/鉅額交易
2022/03/07	0	0.00	6	10.12	10.10	-6	3,797	-0.16%
2022/03/03	0	0.00	10	10.60	10.65	-10	3,830	-0.26%
2022/03/02	1	10.65	0	0.00	10.60	1	4,069	0.02%
2022/02/25	10	10.50	0	0.00	10.55	10	4,313	0.23%
2022/02/21	5	10.90	2	10.95	10.90	3	5,021	0.06%
2022/02/17	5	10.90	0	0.00	10.80	5	5,107	0.10%
2022/02/15	0	0.00	5	10.85	10.80	-5	5,183	-0.10%
2022/02/10	10	11.15	10	11.08	11.10	0	5,369	0.00%
2022/02/09	21	11.01	0	0.00	11.00	21	5,373	0.39%
2022/02/08	5	10.95	0	0.00	11.05	5	5,423	0.09%
2022/01/26	20	10.70	0	0.00	10.65	20	5,465	0.37%
2022/01/21	20	11.15	0	0.00	11.10	20	5,463	0.37%
2022/01/14	20	11.35	7	11.30	11.25	13	5,515	0.24%
2022/01/13	313	11.68	2	11.70	11.50	311	5,559	5.59%	大買/鉅額交易
2022/01/12	5	11.70	0	0.00	11.70	5	5,423	0.09%
2022/01/07	13	11.46	0	0.00	11.45	13	5,539	0.23%
2022/01/06	0	0.00	11	11.45	11.35	-11	6,021	-0.18%
2022/01/05	11	11.35	10	11.30	11.35	1	5,972	0.02%
2022/01/04	2	11.40	0	0.00	11.45	2	5,932	0.03%
2022/01/03	5	11.10	25	11.23	11.25	-20	5,870	-0.34%
2021/12/30	9	11.15	0	0.00	11.15	9	5,846	0.15%
2021/12/29	0	0.00	7	11.24	11.20	-7	5,868	-0.12%
2021/12/28	0	0.00	2	10.95	10.95	-2	5,852	-0.03%
2021/12/27	20	10.95	0	0.00	10.95	20	5,865	0.34%
2021/12/24	10	10.85	0	0.00	10.85	10	5,902	0.17%
2021/12/23	2	10.90	0	0.00	10.90	2	6,026	0.03%
2021/12/20	2	10.75	1	10.70	10.75	1	6,151	0.02%
2021/12/17	2	10.88	0	0.00	10.80	2	6,156	0.03%
2021/12/16	20	10.90	0	0.00	10.85	20	6,166	0.32%
2021/12/15	1	10.90	3	10.82	10.90	-2	6,194	-0.03%
2021/12/10	10	11.15	0	0.00	11.10	10	6,335	0.16%
2021/12/09	5	11.25	62	11.21	11.25	-57	6,653	-0.86%
2021/12/08	5	11.35	0	0.00	11.30	5	6,640	0.08%
2021/12/07	2	11.45	0	0.00	11.45	2	6,618	0.03%
2021/12/06	0	0.00	25	11.42	11.35	-25	6,631	-0.38%
2021/12/03	119	11.65	57	11.77	11.60	62	6,645	0.93%	大買/
2021/12/02	20	11.55	2	11.60	11.60	18	6,536	0.28%
2021/12/01	4	11.35	1	11.25	11.25	3	6,408	0.05%
2021/11/30	3	11.15	0	0.00	11.20	3	6,398	0.05%
2021/11/26	3	11.35	7	11.06	11.00	-4	6,396	-0.06%
2021/11/25	1	11.60	86	11.60	11.60	-85	6,178	-1.38%
2021/11/24	33	11.43	41	11.65	11.50	-8	6,242	-0.13%
2021/11/23	62	11.63	44	11.52	11.55	18	6,234	0.29%
2021/11/19	80	10.96	58	11.26	11.00	22	5,881	0.37%
2021/11/18	20	11.20	7	11.14	11.25	13	5,827	0.22%
2021/11/11	6	10.76	0	0.00	10.75	6	5,688	0.11%
2021/11/10	9	10.78	1	10.85	10.85	8	5,794	0.14%
2021/11/05	5	10.70	5	10.65	10.50	0	5,786	0.00%
2021/11/04	10	10.55	10	10.50	10.45	0	5,776	0.00%
2021/11/03	0	0.00	5	10.45	10.45	-5	5,769	-0.09%
2021/11/01	3	10.35	13	10.30	10.35	-10	5,816	-0.17%
2021/10/29	0	0.00	17	10.40	10.40	-17	5,822	-0.29%
2021/10/27	12	10.45	0	0.00	10.45	12	5,825	0.21%
2021/10/26	4	10.61	0	0.00	10.50	4	5,817	0.07%
2021/10/25	20	10.79	0	0.00	10.75	20	5,834	0.34%
2021/10/20	5	10.95	0	0.00	10.75	5	5,850	0.09%
2021/10/19	7	10.95	0	0.00	10.95	7	5,877	0.12%
2021/10/18	12	10.65	29	10.90	10.90	-17	5,812	-0.29%
2021/10/14	38	10.81	43	10.60	10.50	-5	5,928	-0.08%
2021/10/13	1	10.35	3	10.35	10.30	-2	5,353	-0.04%
2021/10/12	2	10.40	0	0.00	10.35	2	5,364	0.04%
2021/10/08	5	10.50	0	0.00	10.45	5	5,407	0.09%
2021/10/07	0	0.00	17	10.46	10.50	-17	5,467	-0.31%
2021/10/04	2	10.30	0	0.00	10.10	2	6,980	0.03%
2021/09/30	0	0.00	10	10.65	10.65	-10	7,409	-0.13%
2021/09/28	0	0.00	5	10.40	10.45	-5	7,755	-0.06%
2021/09/27	5	10.40	25	10.43	10.45	-20	8,480	-0.24%
2021/09/24	10	10.13	0	0.00	10.15	10	8,820	0.11%
2021/09/23	5	10.10	5	10.05	10.05	0	8,955	0.00%
2021/09/22	0	0.00	42	10.10	10.10	-42	9,135	-0.46%
2021/09/17	5	10.40	0	0.00	10.40	5	9,362	0.05%
2021/09/16	20	10.50	0	0.00	10.50	20	9,520	0.21%
2021/09/15	2	10.45	5	10.63	10.50	-3	9,545	-0.03%
2021/09/14	61	10.77	30	10.61	10.70	31	9,661	0.32%
2021/09/13	10	10.18	0	0.00	10.20	10	9,624	0.10%
2021/09/10	10	10.10	0	0.00	10.15	10	9,764	0.10%
2021/09/08	0	0.00	8	10.10	10.05	-8	9,941	-0.08%
2021/09/07	0	0.00	5	10.25	10.35	-5	9,983	-0.05%
2021/09/06	10.1	10.20	0	0.00	10.05	10.1	10,070	0.10%
2021/09/03	12	10.25	0	0.00	10.20	12	10,219	0.12%
2021/09/01	5	10.40	0	0.00	10.40	5	11,446	0.04%
2021/08/31	8	10.57	0	0.00	10.55	8	12,785	0.06%
2021/08/30	7	10.55	0	0.00	10.55	7	14,371	0.05%
2021/08/24	0	0.00	17	11.10	11.20	-17	15,724	-0.11%
2021/08/23	5	11.05	5	11.10	11.10	0	15,836	0.00%
2021/08/20	10	10.85	20	10.91	10.85	-10	15,971	-0.06%
2021/08/16	0	0.00	28	11.32	11.05	-28	16,677	-0.17%
2021/08/12	11	11.40	0	0.00	11.40	11	17,200	0.06%
2021/08/10	8	11.45	0	0.00	11.20	8	18,615	0.04%
2021/08/09	0	0.00	1	11.35	11.40	-1	20,160	0.00%
2021/07/27	10	11.45	0	0.00	11.25	10	24,011	0.04%
2021/07/23	0	0.00	4	11.45	11.45	-4	25,746	-0.02%
2021/07/22	0	0.00	0.5	11.30	11.25	-0.5	26,719	0.00%
2021/07/21	2	11.38	3	11.35	11.35	-1	26,876	0.00%
2021/07/20	31	11.40	0	0.00	11.30	31	26,957	0.11%
2021/07/19	15	11.85	30	11.80	11.80	-15	26,807	-0.06%
2021/07/14	0	0.00	21	11.41	11.70	-21	27,768	-0.08%
2021/07/13	44	11.73	17	11.70	11.60	27	28,325	0.10%
2021/07/12	36	12.00	2	12.00	11.90	34	28,420	0.12%
2021/07/09	31	12.47	20	12.25	12.20	11	28,482	0.04%
2021/07/08	24	12.84	24	12.79	12.70	0	27,474	0.00%
2021/07/07	0	0.00	2	12.53	12.45	-2	27,476	-0.01%
2021/07/06	0	0.00	28	12.61	12.65	-28	28,438	-0.10%
2021/07/05	1	12.35	48	12.26	12.50	-47	28,268	-0.17%
2021/07/02	286	12.36	189	12.78	12.20	97	28,103	0.35%	大買/大賣/
2021/07/01	60	12.36	68	12.39	12.40	-8	27,425	-0.03%
2021/06/30	2	12.15	3	12.22	12.25	-1	27,052	0.00%
2021/06/29	0	0.00	60	12.03	11.95	-60	27,011	-0.22%
2021/06/28	1	12.25	5	12.20	12.30	-4	26,984	-0.01%
2021/06/25	0	0.00	4	11.99	11.90	-4	26,918	-0.01%
2021/06/23	9	11.76	8	12.25	11.75	1	26,841	0.00%
2021/06/22	47	12.00	12	12.03	11.90	35	26,620	0.13%
2021/06/21	0	0.00	5	11.43	11.40	-5	26,406	-0.02%
2021/06/18	2	11.80	6	11.88	11.70	-4	26,309	-0.02%
2021/06/17	0	0.00	16	11.76	11.80	-16	26,247	-0.06%
2021/06/16	4	11.80	5	11.70	11.60	-1	26,187	0.00%
2021/06/15	1	11.55	0	0.00	11.65	1	26,087	0.00%
2021/06/11	6	11.63	0	0.00	11.55	6	25,992	0.02%
2021/06/09	21	12.14	18	12.07	11.80	3	25,423	0.01%
2021/06/08	70	12.41	25	12.59	12.15	45	24,659	0.18%
2021/06/07	61	13.03	100.2	12.92	13.50	-39.2	23,308	-0.17%
2021/06/04	23	12.39	14.2	12.41	12.30	8.8	21,726	0.04%
2021/06/03	69	12.30	84	12.24	12.20	-15	21,408	-0.07%
2021/06/02	105	11.87	270	11.98	11.95	-165	21,012	-0.79%	大買/大賣/鉅額交易
2021/06/01	10	11.50	74	11.43	11.55	-64	20,464	-0.31%
2021/05/31	4	11.20	11	11.25	11.25	-7	20,186	-0.03%
2021/05/28	20	11.24	0	0.00	11.20	20	20,110	0.10%
2021/05/27	6	11.42	1	11.45	11.20	5	19,970	0.03%
2021/05/26	0	0.00	6	11.25	11.25	-6	19,668	-0.03%
2021/05/25	20	11.07	7	11.26	11.00	13	19,559	0.07%
2021/05/24	8	11.14	5	11.35	11.15	3	19,393	0.02%
2021/05/21	6	11.04	1	10.90	11.00	5	19,150	0.03%
2021/05/20	64	11.26	0	0.00	10.95	64	18,906	0.34%
2021/05/19	62	11.50	50	11.77	11.35	12	18,463	0.06%
2021/05/18	94	11.64	52	11.50	11.65	42	18,015	0.23%
2021/05/17	154	11.82	276	11.97	12.20	-122	16,955	-0.72%	大買/大賣/鉅額交易
2021/05/14	58	11.39	75.2	11.45	11.10	-17.2	15,378	-0.11%
2021/05/13	80	10.60	118.3	10.75	11.20	-38.3	14,514	-0.26%	大賣/
2021/05/12	100	11.12	59	10.89	10.25	41	13,937	0.29%
2021/05/11	13.1	10.95	5	11.25	10.55	8.1	13,125	0.06%
2021/05/10	32	11.18	14	11.25	11.25	18	12,895	0.14%
2021/05/07	20	10.93	0	0.00	11.15	20	12,744	0.16%
2021/05/06	16	11.37	22	11.27	11.20	-6	12,607	-0.05%
2021/05/05	31	11.35	21	11.52	11.10	10	12,394	0.08%
2021/05/04	228	11.38	62	11.59	11.30	166	12,033	1.38%	大買/鉅額交易
2021/05/03	60	12.83	79	12.81	12.50	-19	11,546	-0.16%
2021/04/29	77	12.57	31	12.54	12.10	46	10,664	0.43%
2021/04/28	64	12.27	58.5	12.40	12.70	5.5	9,824	0.06%
2021/04/27	12	11.60	15	11.57	11.55	-3	8,894	-0.03%
2021/04/26	0	0.00	26.7	11.32	11.40	-26.7	8,686	-0.31%
2021/04/23	36	11.35	10	11.48	11.20	26	8,536	0.30%
2021/04/22	90	11.66	30	11.71	11.40	60	8,418	0.71%
2021/04/21	40	11.43	78	11.34	11.30	-38	7,944	-0.48%
2021/04/20	16	11.12	70	11.14	11.25	-54	7,649	-0.71%
2021/04/19	102	10.99	41	11.16	11.35	61	7,506	0.81%	大買/
2021/04/16	27	10.61	30	10.64	10.75	-3	6,883	-0.04%
2021/04/15	55	10.60	57	10.55	10.60	-2	6,611	-0.03%
2021/04/14	20	10.17	31	10.19	10.15	-11	6,349	-0.17%
2021/04/13	38	10.39	14	10.45	10.30	24	6,213	0.39%
2021/04/12	56.5	10.79	38.1	10.64	10.75	18.4	5,906	0.31%
2021/04/09	0	0.00	52	9.97	9.97	-52	4,867	-1.07%
2021/04/08	0	0.00	121	9.90	9.97	-121	4,847	-2.50%	大賣/鉅額交易
2021/04/07	33	9.67	5	9.83	9.81	28	4,905	0.57%
2021/04/06	5	9.67	0	0.00	9.65	5	5,090	0.10%
2021/04/01	30	9.72	0	0.00	9.67	30	5,110	0.59%
2021/03/31	60	9.90	40	10.10	9.88	20	5,059	0.40%
2021/03/30	31	9.98	11	9.95	10.05	20	5,042	0.40%
2021/03/29	0	0.00	44	9.75	9.71	-44	5,068	-0.87%
2021/03/26	0	0.00	20	9.65	9.63	-20	5,208	-0.38%
2021/03/25	0	0.00	5	9.54	9.53	-5	5,163	-0.10%
2021/03/24	2	9.46	25	9.52	9.53	-23	5,160	-0.45%
2021/03/23	17	9.45	0	0.00	9.45	17	5,137	0.33%
2021/03/22	25	9.51	0	0.00	9.51	25	5,157	0.48%
2021/03/19	10	9.49	0	0.00	9.48	10	5,194	0.19%
2021/03/18	35	9.59	0	0.00	9.58	35	5,185	0.67%
2021/03/17	7	9.58	0	9.77	9.59	7	5,214	0.13%
2021/03/16	1	9.76	27	9.66	9.76	-26	5,226	-0.50%
2021/03/15	0	0.00	7	9.62	9.61	-7	5,209	-0.13%
2021/03/12	0	9.59	1	9.54	9.55	-1	5,326	-0.02%
2021/03/11	5	9.51	0	0.00	9.51	5	5,353	0.09%
2021/03/10	10	9.52	0	0.00	9.51	10	5,443	0.18%
2021/03/08	0	0.00	57	9.47	9.59	-57	5,485	-1.04%
2021/03/05	0	0.00	5	9.32	9.27	-5	5,389	-0.09%
2021/03/04	0	0.00	5	9.38	9.28	-5	5,455	-0.09%
2021/03/03	27	9.31	0	0.00	9.30	27	5,467	0.49%
2021/03/02	0	0.00	0	9.56	9.40	0	5,611	0.00%
2021/02/26	10	9.44	0	0.00	9.44	10	5,676	0.18%
2021/02/25	0	0.00	7	9.58	9.58	-7	5,706	-0.12%
2021/02/24	30	9.52	0	0.00	9.46	30	5,725	0.52%
2021/02/23	10	9.64	10	9.69	9.70	0	5,717	0.00%
2021/02/18	0	0.00	50	9.39	9.38	-50	5,786	-0.86%
2021/02/17	0	0.00	4.1	9.28	9.26	-4.1	5,912	-0.07%
2021/02/05	20	9.19	0	0.00	9.16	20	6,061	0.33%
2021/02/03	10	9.43	20	9.39	9.40	-10	6,286	-0.16%
2021/02/02	5	9.17	5	9.23	9.17	0	6,230	0.00%
2021/02/01	5	9.05	0	0.00	9.08	5	6,242	0.08%
2021/01/29	15	9.26	0	0.00	9.17	15	6,238	0.24%
2021/01/28	10	9.39	0	0.00	9.28	10	6,230	0.16%
2021/01/27	10	9.69	0	0.00	9.55	10	6,226	0.16%
2021/01/26	25	9.80	23	9.92	9.77	2	6,286	0.03%
2021/01/25	80	9.82	110	9.83	9.86	-30	6,370	-0.47%	大賣/
2021/01/22	20	9.22	0	0.00	9.24	20	6,299	0.32%
2021/01/21	1	9.42	36	9.38	9.40	-35	6,322	-0.55%
2021/01/20	4	9.39	0	0.00	9.19	4	6,300	0.06%
2021/01/19	100	9.79	0	0.00	9.61	100	6,246	1.60%
2021/01/15	10	9.73	0	0.00	9.64	10	6,343	0.16%
2021/01/14	15	9.92	0	0.00	9.91	15	6,684	0.22%
2021/01/12	12	10.10	17	10.01	10.05	-5	6,699	-0.07%
2021/01/11	2	10.10	1	10.05	10.10	1	6,634	0.02%
2021/01/08	0	0.00	6	10.14	10.10	-6	6,632	-0.09%
2021/01/07	0	0.00	10	10.23	10.20	-10	6,656	-0.15%
2021/01/06	0	0.00	6	10.05	10.10	-6	6,837	-0.09%
2021/01/05	1	10.35	0	0.00	10.35	1	6,788	0.01%
2021/01/04	5	10.54	0	0.00	10.45	5	6,804	0.07%
2020/12/31	19	10.47	0	0.00	10.40	19	6,722	0.28%
2020/12/30	46	10.63	128	10.74	10.60	-82	6,674	-1.23%	大賣/
2020/12/29	3	10.65	27	10.56	10.65	-24	6,592	-0.36%
2020/12/28	5	10.31	0	0.00	10.30	5	6,377	0.08%
2020/12/25	31	10.29	35	10.41	10.30	-4	6,384	-0.06%
2020/12/24	28	10.38	27	10.22	10.35	1	6,349	0.02%
2020/12/23	34	10.34	8	10.00	10.15	26	6,257	0.42%
2020/12/22	0	0.00	10	10.15	10.00	-10	6,174	-0.16%
2020/12/16	0	0.00	15	9.75	9.93	-15	6,318	-0.24%
2020/12/15	10	9.57	0	0.00	9.50	10	6,387	0.16%
2020/12/14	5	9.78	0	0.00	9.87	5	6,329	0.08%
2020/12/11	0	0.00	4	9.86	9.83	-4	6,390	-0.06%
2020/12/10	1	9.97	1	9.89	9.88	0	6,428	0.00%
2020/12/09	7	10.07	2	10.05	10.00	5	6,466	0.08%
2020/12/08	14	10.25	0	0.00	10.10	14	6,675	0.21%
2020/12/07	10	10.35	0	0.00	10.20	10	6,719	0.15%
2020/12/04	10.6	10.30	0	0.00	10.30	10.6	6,875	0.15%
2020/12/03	5	10.20	0	0.00	10.20	5	6,992	0.07%
2020/12/02	0	0.00	15	10.18	10.15	-15	7,472	-0.20%
2020/11/30	2	10.15	16	10.17	10.15	-14	9,105	-0.15%
2020/11/26	12	10.20	7	10.18	10.20	5	9,709	0.05%
2020/11/24	0	0.00	10	9.96	9.88	-10	9,631	-0.10%
2020/11/19	10	9.94	0	0.00	9.88	10	9,996	0.10%
2020/11/17	0	0.00	19	9.92	10.05	-19	10,557	-0.18%
2020/11/13	65	10.12	0	0.00	10.10	65	12,338	0.53%
2020/11/12	5	10.58	0	0.00	10.50	5	12,489	0.04%
2020/11/11	75	10.68	0	0.00	10.85	75	12,805	0.59%
2020/11/05	0	0.00	5	10.60	10.60	-5	13,082	-0.04%
2020/11/04	0	0.00	13	10.74	10.65	-13	13,134	-0.10%
2020/11/02	30	10.90	41	10.80	10.80	-11	13,141	-0.08%
2020/10/30	25	10.63	0	0.00	10.55	25	13,033	0.19%
2020/10/29	0	0.00	3	10.50	10.50	-3	13,127	-0.02%
2020/10/26	0	0.00	6	10.60	10.60	-6	12,972	-0.05%
2020/10/23	25	10.59	45	10.68	10.55	-20	12,962	-0.15%
2020/10/22	115	10.69	89	10.71	10.70	26	12,920	0.20%	大買/
2020/10/21	0	0.00	3	10.22	10.30	-3	12,575	-0.02%
2020/10/20	2	10.10	0	0.00	10.10	2	12,549	0.02%
2020/10/16	8	10.05	8	10.05	10.00	0	12,573	0.00%
2020/10/15	0	0.00	6	10.16	10.00	-6	12,614	-0.05%
2020/10/14	24	10.25	0	0.00	10.30	24	12,690	0.19%
2020/10/08	0	0.00	10	10.05	10.10	-10	13,636	-0.07%
2020/09/25	0	0.00	13	9.77	9.84	-13	14,310	-0.09%
2020/09/24	1	10.05	0	0.00	10.00	1	14,215	0.01%
2020/09/22	0	0.00	30	10.50	10.60	-30	13,997	-0.21%
2020/09/18	10.1	11.00	0	0.00	10.90	10.1	13,942	0.07%
2020/09/16	1	10.70	2	10.85	10.75	-1	13,766	-0.01%
2020/09/15	0	0.00	5	10.85	10.85	-5	13,722	-0.04%
2020/09/14	3	10.80	300	10.77	10.70	-297	13,700	-2.17%	大賣/鉅額交易
2020/09/11	9.5	10.72	410	10.56	10.60	-400.5	13,637	-2.94%	大賣/鉅額交易
2020/09/10	2	11.00	71	11.09	11.10	-69	13,374	-0.52%
2020/09/09	5	11.15	0	0.00	11.35	5	13,171	0.04%
2020/09/08	10	11.05	6	11.05	11.15	4	12,982	0.03%
2020/09/07	74	11.40	62	11.59	10.90	12	12,779	0.09%
2020/09/04	220	11.14	17	10.96	11.20	203	12,435	1.63%	大買/鉅額交易
2020/09/03	299	10.84	92	10.94	11.20	207	11,833	1.75%	大買/鉅額交易
2020/09/02	37	10.13	11	10.02	10.20	26	10,800	0.24%
2020/09/01	1	9.82	4	9.79	9.76	-3	10,344	-0.03%
2020/08/31	0	0.00	10	9.63	9.75	-10	10,120	-0.10%
2020/08/28	2	9.53	0.2	9.50	9.51	1.8	9,985	0.02%
2020/08/27	0.1	9.41	0	0.00	9.45	0.1	9,920	0.00%
2020/08/26	5	9.46	5	9.63	9.49	0	9,852	0.00%
2020/08/25	1	9.66	1	9.57	9.57	0	9,691	0.00%
2020/08/24	110	9.44	0	0.00	9.42	110	9,507	1.16%	大買/鉅額交易
2020/08/21	8	9.98	10	9.86	9.85	-2	9,233	-0.02%
2020/08/20	26	9.81	11	10.11	9.94	15	9,006	0.17%
2020/08/19	12	10.16	302	10.12	10.20	-290	8,261	-3.51%	大賣/鉅額交易
2020/08/18	11	9.29	24	9.23	9.29	-13	7,023	-0.19%
2020/08/17	33	9.16	20	9.01	9.15	13	6,712	0.19%
2020/08/14	0	0.00	12	8.78	8.74	-12	6,321	-0.19%
2020/08/06	0	0.00	1	8.10	8.13	-1	5,746	-0.02%
2020/08/05	11	8.12	10	8.12	8.12	1	5,731	0.02%
2020/07/28	8	7.66	0	0.00	7.45	8	6,267	0.13%
2020/07/27	8	7.86	0	0.00	7.63	8	6,281	0.13%
2020/07/22	4	8.10	0	0.00	8.10	4	6,404	0.06%
2020/07/20	5	8.09	2	8.09	8.04	3	6,323	0.05%
2020/07/17	15	8.46	41	8.75	8.30	-26	6,186	-0.42%
2020/07/16	24	8.45	15.7	8.60	9.05	8.3	5,634	0.15%
2020/07/15	6	8.40	22	8.31	8.33	-16	5,167	-0.31%
2020/07/14	26	8.28	21	8.30	8.26	5	5,083	0.10%
2020/07/13	2	8.13	8	8.17	8.12	-6	4,845	-0.12%
2020/07/10	1	7.72	8	7.70	7.76	-7	4,683	-0.15%
2020/07/09	1	7.82	2	7.82	7.82	-1	4,663	-0.02%
2020/07/08	2	7.80	0	0.00	7.76	2	4,639	0.04%
2020/07/06	8	7.79	40	7.88	7.75	-32	4,750	-0.67%
2020/07/03	0	0.00	2.9	7.48	7.50	-2.9	4,551	-0.06%
2020/07/02	0	0.00	15	7.46	7.48	-15	4,510	-0.33%
2020/07/01	57	7.30	0	0.00	7.34	57	4,473	1.27%
2020/06/30	10	7.29	31	7.27	7.30	-21	4,471	-0.47%
2020/06/29	1	7.43	20	7.43	7.29	-19	4,474	-0.42%
2020/06/24	0	0.00	5	7.31	7.30	-5	4,313	-0.12%
2020/06/19	5	7.30	0	0.00	7.30	5	4,437	0.11%
2020/06/18	0	0.00	12	7.38	7.40	-12	4,435	-0.27%
2020/06/17	0	0.00	10	7.30	7.31	-10	4,422	-0.23%
2020/06/12	20	7.12	0	0.00	7.12	20	4,718	0.42%
2020/06/11	0	0.00	10	7.64	7.28	-10	4,779	-0.21%
2020/06/09	5	7.43	0	0.00	7.42	5	4,803	0.10%
2020/06/04	10	7.36	0	0.00	7.33	10	5,230	0.19%
2020/06/02	10	7.37	0	0.00	7.32	10	5,779	0.17%
2020/06/01	5	7.40	0	0.00	7.40	5	5,835	0.09%
2020/05/29	0	0.00	7	7.39	7.40	-7	6,021	-0.12%
2020/05/27	7	7.28	5	7.44	7.35	2	6,789	0.03%
2020/05/26	3	7.21	0	0.00	7.21	3	6,730	0.04%
2020/05/25	0	0.00	2	7.22	7.22	-2	6,791	-0.03%
2020/05/22	5	7.31	0	0.00	7.20	5	6,971	0.07%
2020/05/21	8	7.35	0	0.00	7.35	8	7,467	0.11%
2020/05/20	0	0.00	1	7.40	7.29	-1	8,041	-0.01%
2020/05/15	2	7.08	0	0.00	7.08	2	8,084	0.02%
2020/05/13	0	7.31	0	0.00	7.31	0	8,283	0.00%
2020/05/12	1	7.32	0	0.00	7.34	1	8,386	0.01%
2020/05/11	2	7.35	2	7.41	7.35	0	8,493	0.00%
2020/05/08	27	7.72	13	7.93	7.51	14	8,604	0.16%
2020/05/07	33	7.75	5	7.72	7.70	28	8,982	0.31%
2020/05/06	10	7.64	2	7.64	7.64	8	9,146	0.09%
2020/05/04	40	7.41	0	0.00	7.41	40	9,081	0.44%
2020/04/30	5	7.45	0	0.00	7.41	5	9,263	0.05%
2020/04/28	2	7.31	5	7.31	7.31	-3	9,949	-0.03%
2020/04/24	0	0.00	1	7.04	7.01	-1	10,384	-0.01%
2020/04/17	5	6.93	0	0.00	6.99	5	10,627	0.05%
2020/04/15	100	6.90	0	0.00	6.94	100	10,529	0.95%
2020/04/10	210	6.90	200	6.79	6.78	10	10,425	0.10%	大買/大賣/
2020/04/01	0	0.00	40	6.10	6.08	-40	10,196	-0.39%
2020/03/12	0	0.00	33	6.76	6.62	-33	9,693	-0.34%
2020/03/11	0	0.00	12	7.30	7.17	-12	9,935	-0.12%
2020/03/10	11.5	7.36	3	7.56	7.38	8.5	9,844	0.09%
2020/03/09	5	8.25	5	8.19	7.80	0	9,586	0.00%
2020/03/06	5	8.20	0	0.00	8.10	5	9,178	0.05%
2020/03/05	0	0.00	3	8.05	8.05	-3	9,002	-0.03%
2020/03/04	20	8.17	0	0.00	8.05	20	8,926	0.22%
2020/03/03	8	8.21	2	8.21	8.11	6	8,721	0.07%
2020/03/02	13	8.02	36	7.95	8.00	-23	8,228	-0.28%
2020/02/27	25	7.82	13	7.83	7.73	12	7,881	0.15%
2020/02/26	0	0.00	3	7.86	7.81	-3	7,787	-0.04%
2020/02/25	3	7.90	0	0.00	7.81	3	7,705	0.04%
2020/02/24	22	8.16	30	8.13	8.02	-8	7,522	-0.11%
2020/02/21	20	8.07	0	0.00	7.91	20	7,005	0.29%
2020/02/20	0	0.00	5	7.72	7.73	-5	6,431	-0.08%
2020/02/18	0	0.00	3	7.77	7.72	-3	6,402	-0.05%
2020/02/17	0	0.00	2.5	7.86	7.75	-2.5	6,342	-0.04%
2020/02/12	5	7.81	3	7.89	7.77	2	6,010	0.03%
2020/02/11	1	7.96	4	8.08	7.90	-3	5,890	-0.05%
2020/02/10	3	8.20	24	8.13	8.11	-21	5,683	-0.37%
2020/02/07	90	7.92	41	7.87	7.88	49	5,046	0.97%
2020/02/06	1	7.53	5	7.60	7.51	-4	4,623	-0.09%
2020/02/05	0	0.00	5	7.60	7.52	-5	4,575	-0.11%
2020/02/04	20	7.71	5	7.80	7.52	15	4,477	0.34%
2020/02/03	7	8.08	9	8.19	7.96	-2	4,246	-0.05%
2020/01/31	17	8.24	19	8.14	7.95	-2	3,948	-0.05%
2020/01/30	53	7.98	6	7.96	8.05	47	3,434	1.37%
2020/01/17	1	7.40	5	7.30	7.32	-4	2,857	-0.14%
2020/01/16	2	7.31	0	0.00	7.38	2	2,851	0.07%
2020/01/14	0	0.00	10	7.19	7.21	-10	2,685	-0.37%
2020/01/13	0	0.00	10	7.22	7.16	-10	2,731	-0.37%
2020/01/10	0	0.00	15	7.15	7.15	-15	2,733	-0.55%
2020/01/08	5	7.00	0	0.00	7.00	5	3,019	0.17%
2020/01/06	0	0.00	10	7.16	7.12	-10	3,063	-0.33%
2020/01/03	5	7.09	0	0.00	7.09	5	3,036	0.16%
2020/01/02	0	0.00	0.2	7.10	7.13	-0.2	3,020	-0.01%
2019/12/31	10	7.20	30	7.18	7.13	-20	2,978	-0.67%
2019/12/30	10	7.08	0	0.00	7.08	10	2,931	0.34%
2019/12/27	25	7.09	0	0.00	7.08	25	2,900	0.86%
2019/12/26	5	7.21	40	7.22	7.12	-35	2,875	-1.22%
2019/12/23	10	7.03	10.4	7.04	7.02	-0.4	2,797	-0.02%
2019/12/19	20	7.09	1	7.13	7.06	19	2,781	0.68%
2019/12/18	5	7.13	0	0.00	7.13	5	2,770	0.18%
2019/12/13	15	7.11	0	0.00	7.11	15	2,826	0.53%
2019/12/12	10	7.18	5	7.21	7.18	5	2,787	0.18%
2019/12/11	11	7.30	12	7.35	7.25	-1	2,761	-0.04%
2019/12/10	10	7.24	10	7.26	7.25	0	2,601	0.00%
2019/12/09	25	7.20	3	7.16	7.15	22	2,582	0.85%
2019/12/06	9	7.31	20	7.32	7.32	-11	2,497	-0.44%
2019/12/05	50	6.82	25	6.85	6.88	25	2,105	1.19%
2019/11/29	5	6.71	0	0.00	6.71	5	2,081	0.24%
2019/11/27	0	0.00	13	6.79	6.79	-13	2,094	-0.62%
2019/11/21	10	6.67	0	0.00	6.69	10	2,078	0.48%
2019/11/19	10	6.71	0	0.00	6.71	10	2,052	0.49%
2019/11/18	5	6.77	0	0.00	6.77	5	2,021	0.25%
2019/11/11	10	6.98	3	7.03	6.95	7	2,006	0.35%
2019/11/07	7	7.12	5	7.15	7.11	2	1,958	0.10%
2019/11/06	5	7.12	0	0.00	7.12	5	1,971	0.25%
2019/11/05	10	7.15	0	0.00	7.13	10	1,969	0.51%
2019/11/04	5	7.15	0	0.00	7.16	5	1,970	0.25%
2019/10/31	5	7.08	0	0.00	7.08	5	2,069	0.24%
2019/10/23	0	0.00	10	7.46	7.39	-10	1,933	-0.52%
2019/10/22	10	7.44	0	0.00	7.47	10	1,912	0.52%
2019/10/21	3	7.53	20	7.53	7.51	-17	1,895	-0.90%
2019/10/18	20	7.32	0	0.00	7.28	20	1,804	1.11%
2019/10/17	125	7.47	28	7.47	7.39	97	1,757	5.52%	大買/
2019/10/16	0	0.00	20	7.34	7.32	-20	1,476	-1.35%
2019/10/14	0	0.00	11	7.25	7.19	-11	1,387	-0.79%
2019/10/09	0	0.00	11	7.01	7.01	-11	1,352	-0.81%
2019/10/07	20	7.05	0	0.00	6.97	20	1,385	1.44%
2019/10/02	11	7.01	0	0.00	7.01	11	1,395	0.79%
2019/10/01	10	7.05	0	0.00	7.05	10	1,400	0.71%
2019/09/27	0	0.00	11	7.10	7.06	-11	1,405	-0.78%
2019/09/26	5	7.13	0	0.00	7.13	5	1,404	0.36%
2019/09/25	7	7.15	0	0.00	7.16	7	1,408	0.50%
2019/09/24	5	7.21	0	0.00	7.21	5	1,418	0.35%
2019/09/23	20	7.22	0.8	7.20	7.23	19.2	1,429	1.35%
2019/09/20	0	0.00	47	7.38	7.22	-47	1,411	-3.33%
2019/09/19	10	7.17	0	0.00	7.17	10	1,306	0.77%
2019/09/18	0	0.00	28	7.24	7.19	-28	1,342	-2.09%
2019/09/17	0.5	7.16	0	0.00	7.17	0.5	1,355	0.04%
2019/09/16	2	7.26	0	0.00	7.21	2	1,381	0.14%
2019/09/12	10	7.16	0	0.00	7.16	10	1,369	0.73%
2019/09/11	0	0.00	5	7.17	7.18	-5	1,382	-0.36%
2019/09/05	0	0.00	20	7.18	7.13	-20	1,404	-1.42%
2019/09/02	2	7.10	0	0.00	7.07	2	1,453	0.14%
2019/08/29	5	6.96	0	0.00	6.96	5	1,605	0.31%
2019/08/22	5	7.01	0	0.00	7.01	5	2,056	0.24%
2019/08/20	10	7.02	0	0.00	7.00	10	2,119	0.47%
2019/08/19	15	7.07	0	0.00	7.03	15	2,132	0.70%
2019/08/16	0	0.00	15	6.95	6.97	-15	2,129	-0.70%
2019/08/12	0	0.00	3	6.81	6.78	-3	2,145	-0.14%
2019/08/05	3	6.90	0	0.00	6.76	3	2,168	0.14%
2019/08/02	15	6.87	1	6.86	6.85	14	2,089	0.67%
2019/07/30	5	7.02	0	0.00	7.05	5	2,084	0.24%
2019/07/25	0	0.00	15	7.09	7.05	-15	2,109	-0.71%
2019/07/24	5	7.05	0	0.00	7.05	5	2,106	0.24%
2019/07/23	15	7.09	0	0.00	7.08	15	2,110	0.71%
2019/07/22	16	7.12	0	0.00	7.12	16	2,119	0.75%
2019/07/19	20	7.19	0.3	7.14	7.16	19.7	2,142	0.92%
2019/07/18	10	7.25	0	0.00	7.25	10	2,228	0.45%
2019/07/12	0	0.00	15.5	7.27	7.27	-15.5	2,234	-0.69%
2019/07/10	0	0.00	5	7.22	7.18	-5	2,258	-0.22%
2019/07/09	0	0.00	5	7.22	7.20	-5	2,301	-0.22%
2019/07/08	0	0.00	5	7.19	7.18	-5	2,309	-0.22%
2019/07/05	0	0.00	1	7.21	7.18	-1	2,311	-0.04%
2019/07/01	10	7.13	0	0.00	7.11	10	2,299	0.43%
2019/06/28	5	7.15	0	0.00	7.14	5	2,301	0.22%
2019/06/25	20	7.22	0	0.00	7.20	20	2,314	0.86%
2019/06/21	10	7.33	0	0.00	7.35	10	2,252	0.44%
2019/06/20	10	7.36	0	0.00	7.39	10	2,239	0.45%
2019/06/19	5	7.32	0	0.00	7.37	5	2,230	0.22%
2019/06/18	0	0.00	0.6	7.42	7.43	-0.6	2,204	-0.03%
2019/06/17	0	0.00	10	7.55	7.55	-10	2,172	-0.46%
2019/06/11	10	7.32	0	0.00	7.33	10	2,104	0.48%
2019/06/06	3	7.36	1	7.66	7.36	2	2,092	0.10%
2019/06/04	0	0.00	10	7.58	7.51	-10	1,916	-0.52%
2019/06/03	0	0.00	6	7.40	7.42	-6	1,809	-0.33%
2019/05/31	0	0.00	115	7.36	7.30	-115	1,704	-6.75%	大賣/鉅額交易
2019/05/30	8	7.13	5	7.19	7.10	3	1,588	0.19%
2019/05/29	5	7.05	5	7.20	7.05	0	1,552	0.00%
2019/05/24	0	0.00	5	6.90	6.98	-5	1,500	-0.33%
2019/05/23	0	0.00	25	6.89	6.87	-25	1,490	-1.68%
2019/05/22	0	0.00	10	6.90	6.85	-10	1,479	-0.68%
2019/05/20	10	6.76	0	0.00	6.74	10	1,473	0.68%
2019/05/17	5	6.76	0	0.00	6.77	5	1,501	0.33%
2019/05/16	11	6.77	0	0.00	6.78	11	1,516	0.73%
2019/05/14	0	0.00	20	6.71	6.71	-20	1,542	-1.30%
2019/05/06	5	6.83	0	0.00	6.80	5	1,500	0.33%
2019/05/03	5	6.95	0	0.00	6.95	5	1,477	0.34%
2019/04/30	5	6.90	0	0.00	6.94	5	1,463	0.34%
2019/04/26	23	7.02	0	0.00	7.00	23	1,449	1.59%
2019/04/24	0	0.00	57	7.14	7.17	-57	1,391	-4.10%
2019/04/23	0	0.00	6	6.97	6.94	-6	1,296	-0.46%
2019/04/22	0	0.00	30	6.92	6.93	-30	1,285	-2.33%
2019/04/17	0	0.00	0.3	6.90	6.91	-0.3	1,277	-0.02%
2019/04/16	1	6.94	0	0.00	6.90	1	1,254	0.08%
2019/04/15	0	0.00	10	6.93	6.90	-10	1,228	-0.81%
2019/04/11	0	6.73	0	0.00	6.78	0	1,200	0.00%
2019/04/09	0	0.00	5	6.78	6.80	-5	1,203	-0.42%
2019/04/08	0	6.71	5	6.75	6.73	-5	1,191	-0.42%
2019/04/02	0	0.00	15	6.75	6.76	-15	1,179	-1.27%
2019/04/01	5	6.68	0	0.00	6.68	5	1,161	0.43%
2019/03/29	10	6.67	0	0.00	6.66	10	1,144	0.87%
2019/03/28	10	6.68	0	0.00	6.69	10	1,151	0.87%
2019/03/14	5	6.83	0	0.00	6.83	5	1,346	0.37%
2019/03/12	0	0.00	5	6.88	6.83	-5	1,408	-0.35%
2019/03/08	0	0.00	10	6.79	6.77	-10	1,627	-0.61%
2019/03/07	10	6.82	0	0.00	6.81	10	1,938	0.52%
2019/03/06	10	6.87	0	0.00	6.89	10	1,987	0.50%
2019/03/04	6	6.92	0	0.00	6.92	6	2,045	0.29%
2019/02/27	0	0.00	5	6.94	6.89	-5	2,054	-0.24%
2019/02/26	0	0.00	2	6.82	6.82	-2	2,063	-0.10%
2019/02/20	30	6.78	0	0.00	6.81	30	2,068	1.45%
2019/02/15	0	0.00	15	6.75	6.72	-15	2,025	-0.74%
2019/02/14	0	0.00	30	6.70	6.69	-30	1,998	-1.50%
2019/02/12	5	6.46	0	0.00	6.46	5	1,947	0.26%
2019/01/28	5	6.43	0	0.00	6.42	5	1,952	0.26%
2019/01/25	5	6.42	0	0.00	6.43	5	1,956	0.26%
2019/01/24	10	6.44	0	0.00	6.43	10	1,958	0.51%
2019/01/18	33	6.43	0	0.00	6.45	33	2,000	1.65%
2019/01/16	5	6.37	0	0.00	6.37	5	2,059	0.24%
2019/01/15	5	6.41	0	0.00	6.40	5	2,074	0.24%
2019/01/11	0	0.00	5	6.50	6.45	-5	2,087	-0.24%
2019/01/10	0	0.00	5	6.42	6.41	-5	2,086	-0.24%
2019/01/09	0	0.00	30	6.46	6.46	-30	2,100	-1.43%
2019/01/08	5	6.37	0	0.00	6.36	5	2,088	0.24%
2019/01/04	0	0.00	5	6.38	6.31	-5	2,112	-0.24%
2019/01/03	2	6.44	5	6.46	6.40	-3	2,136	-0.14%
2018/12/28	0	0.00	30	6.48	6.50	-30	2,128	-1.41%
2018/12/26	0	0.00	10	6.47	6.43	-10	2,132	-0.47%
2018/12/25	20	6.45	0	0.00	6.45	20	2,137	0.94%
2018/12/22	55	6.53	0	0.00	6.50	55	2,124	2.59%
2018/12/20	5	6.51	0	0.00	6.43	5	2,109	0.24%
2018/12/18	5	6.58	0	0.00	6.57	5	2,070	0.24%
2018/12/14	1	6.75	10	6.72	6.70	-9	2,103	-0.43%
2018/12/12	55	6.67	0.4	6.72	6.71	54.7	2,080	2.63%
2018/12/11	0	0.00	1	6.66	6.62	-1	2,057	-0.05%
2018/12/06	55	6.63	5	6.70	6.66	50	2,010	2.49%
2018/12/05	0	0.00	8	6.77	6.80	-8	1,992	-0.40%
2018/12/04	1	6.91	25	6.91	6.81	-24	2,014	-1.19%
2018/12/03	8	6.69	20	6.63	6.70	-12	1,943	-0.62%
2018/11/30	20	6.36	15	6.70	6.36	5	1,792	0.28%
2018/11/29	20	6.64	60	6.73	6.56	-40	1,478	-2.71%
2018/11/28	0	0.00	30	6.71	6.74	-30	1,427	-2.10%
2018/11/27	60	6.59	0	0.00	6.56	60	1,376	4.36%
2018/11/26	5	6.55	0	0.00	6.53	5	1,363	0.37%
2018/11/23	7	6.54	0	0.00	6.53	7	1,342	0.52%
2018/11/22	20	6.62	0	0.00	6.61	20	1,314	1.52%
2018/11/20	17	6.66	0	0.00	6.66	17	1,286	1.32%
2018/11/16	2	6.79	0	0.00	6.79	2	1,257	0.16%
2018/11/14	7	6.73	0	0.00	6.73	7	1,247	0.56%
2018/11/13	50	6.76	6	6.74	6.75	44	1,246	3.53%
2018/10/30	3	6.52	0	0.00	6.55	3	1,288	0.23%
2018/10/26	3	6.61	0	0.00	6.51	3	1,296	0.23%
2018/10/25	5	6.91	0	0.00	6.90	5	1,292	0.39%
2018/10/23	8	7.10	0	0.00	7.09	8	1,249	0.64%
2018/10/22	5	7.05	10	7.20	7.25	-5	1,237	-0.40%
2018/10/19	5	7.04	0	0.00	7.03	5	1,234	0.41%
2018/10/17	10	7.17	0	0.00	7.11	10	1,237	0.81%
2018/10/16	5	7.10	0	0.00	7.20	5	1,231	0.41%
2018/10/12	0	0.00	5	7.08	7.14	-5	1,210	-0.41%
2018/10/08	3	7.54	2	7.60	7.52	1	1,144	0.09%
2018/10/04	5	7.71	0	0.00	7.71	5	1,138	0.44%
2018/10/01	0	0.00	5	7.99	7.98	-5	1,148	-0.44%
2018/09/28	0	0.00	5	7.97	7.97	-5	1,162	-0.43%
2018/09/25	5	7.87	0	0.00	7.89	5	1,196	0.42%
2018/09/21	0	0.00	10	7.96	7.98	-10	1,200	-0.83%
2018/09/20	5	7.92	5	7.90	7.82	0	1,172	0.00%
2018/09/19	0	0.00	5	7.78	7.73	-5	1,223	-0.41%
2018/09/18	8	7.59	0	0.00	7.58	8	1,207	0.66%
2018/09/14	2	7.69	0	0.00	7.69	2	1,224	0.16%
2018/09/13	0	0.00	10	7.68	7.63	-10	1,245	-0.80%
2018/09/10	10	7.53	0	0.00	7.48	10	1,265	0.79%
2018/09/07	10	7.98	0	0.00	7.93	10	1,231	0.81%
2018/09/03	0	0.00	15	8.18	8.19	-15	1,525	-0.98%
2018/08/28	5	8.20	0	0.00	8.23	5	1,633	0.31%
2018/08/27	5	8.21	0	0.00	8.22	5	1,656	0.30%
2018/08/24	0	0.00	5	8.21	8.19	-5	1,713	-0.29%
2018/08/23	5	8.22	0	0.00	8.23	5	1,775	0.28%
2018/08/22	0	0.00	5	8.30	8.22	-5	1,802	-0.28%
2018/08/17	5	8.10	0	0.00	8.10	5	1,858	0.27%
2018/08/15	0	0.00	10	8.17	8.15	-10	1,964	-0.51%
2018/08/14	5	8.08	10	8.28	8.16	-5	2,119	-0.24%
2018/08/13	20	8.18	10	8.15	8.12	10	2,294	0.44%
2018/08/08	10	8.42	0	0.00	8.44	10	2,451	0.41%
2018/08/03	0	0.00	5	8.40	8.46	-5	2,602	-0.19%
2018/08/02	0	0.00	10	8.41	8.40	-10	2,614	-0.38%
2018/08/01	0	0.00	7	8.50	8.54	-7	2,622	-0.27%
2018/07/31	0	0.00	5	8.44	8.40	-5	2,623	-0.19%
2018/07/30	0	0.00	5	8.40	8.44	-5	2,633	-0.19%
2018/07/26	0	0.00	3	8.43	8.43	-3	2,635	-0.11%
2018/07/25	0	0.00	5	8.40	8.38	-5	2,633	-0.19%
2018/07/24	0	0.00	5	8.33	8.33	-5	2,627	-0.19%
2018/07/18	5	8.28	5	8.31	8.30	0	2,683	0.00%
2018/07/17	10	8.28	0	0.00	8.26	10	2,692	0.37%
2018/07/13	5	8.34	0	0.00	8.33	5	2,713	0.18%
2018/07/10	5	8.30	0	0.00	8.30	5	2,752	0.18%
2018/07/09	0	0.00	6	8.35	8.37	-6	2,762	-0.22%
2018/07/06	15	8.21	0	0.00	8.18	15	2,768	0.54%
2018/07/05	3	8.16	10	8.22	8.16	-7	2,798	-0.25%
2018/07/04	10	8.30	0	0.00	8.26	10	3,042	0.33%
2018/07/03	5	8.32	0	0.00	8.27	5	3,047	0.16%
2018/06/28	0	0.00	20	8.63	8.57	-20	3,031	-0.66%
2018/06/27	1	8.31	0	0.00	8.31	1	2,985	0.03%
2018/06/26	25	8.35	4	8.35	8.33	21	2,983	0.70%
2018/06/25	0	0.00	10	8.52	8.48	-10	2,968	-0.34%
2018/06/22	10	8.51	10	8.52	8.46	0	2,977	0.00%
2018/06/20	20	8.57	0	0.00	8.59	20	2,965	0.67%
2018/06/19	10	8.71	5	8.79	8.62	5	2,940	0.17%
2018/06/15	19	8.84	0	0.00	8.80	19	2,911	0.65%
2018/06/13	5	9.41	67	9.21	9.18	-62	2,856	-2.17%
2018/06/12	10	8.80	10	8.80	8.77	0	2,643	0.00%
2018/06/11	38	8.81	0	0.00	8.77	38	2,617	1.45%
2018/06/08	5	8.92	15	9.07	8.94	-10	2,614	-0.38%
2018/06/07	7	9.02	20	9.09	9.01	-13	2,617	-0.50%
2018/06/06	5	8.93	15	8.97	8.94	-10	2,570	-0.39%
2018/06/05	20	8.85	10	8.85	8.84	10	2,525	0.40%
2018/06/04	5	8.91	2	8.91	8.91	3	2,531	0.12%
2018/06/01	11	8.89	51.4	8.88	8.88	-40.4	2,537	-1.59%
2018/05/31	5	8.82	20	8.74	8.73	-15	2,497	-0.60%
2018/05/30	22	8.57	5	8.57	8.56	17	2,438	0.70%
2018/05/29	20	8.70	0	0.00	8.67	20	2,418	0.83%
2018/05/28	5	8.57	5	8.70	8.62	0	2,396	0.00%
2018/05/25	21	8.66	0	0.00	8.60	21	2,382	0.88%
2018/05/24	16	8.72	5	8.81	8.71	11	2,356	0.47%
2018/05/22	27	8.79	12	8.98	8.75	15	2,270	0.66%
2018/05/21	10	8.62	41	8.86	9.04	-31	2,165	-1.43%
2018/05/18	24	8.51	37	8.64	8.56	-13	1,998	-0.65%
2018/05/17	0	0.00	5	8.26	8.25	-5	1,871	-0.27%
2018/05/15	10	8.21	0	0.00	8.16	10	1,879	0.53%
2018/05/14	0	0.00	25	8.32	8.31	-25	1,948	-1.28%
2018/05/11	15	8.17	0	0.00	8.16	15	1,876	0.80%
2018/05/10	5	8.12	0	0.00	8.11	5	1,833	0.27%
2018/05/09	5	8.11	0	0.00	8.10	5	1,834	0.27%
2018/05/08	15	8.14	5	8.13	8.14	10	1,849	0.54%
2018/05/04	5	8.15	0	0.00	8.13	5	1,872	0.27%
2018/05/03	0	0.00	5	8.30	8.17	-5	1,872	-0.27%
2018/05/02	0	0.00	5	8.30	8.31	-5	1,888	-0.26%
2018/04/30	0	0.00	10	8.23	8.23	-10	1,900	-0.53%
2018/04/27	5	8.13	0	0.00	8.11	5	1,917	0.26%
2018/04/26	2	8.13	5	8.24	8.13	-3	1,953	-0.15%
2018/04/25	5	8.21	0	0.00	8.26	5	1,955	0.26%
2018/04/19	20	8.62	0	0.00	8.62	20	2,049	0.98%
2018/04/18	2	8.62	0	0.00	8.62	2	2,076	0.10%
2018/04/17	0	0.00	4	8.66	8.65	-4	2,175	-0.18%
2018/04/13	0	0.00	11	8.71	8.72	-11	2,388	-0.46%
2018/04/11	15	8.71	20	8.71	8.71	-5	2,451	-0.20%
2018/04/10	11	8.70	32	8.82	8.80	-21	2,448	-0.86%
2018/04/03	5	8.51	0	0.00	8.56	5	2,359	0.21%
2018/04/02	10	8.58	5	8.60	8.57	5	2,383	0.21%
2018/03/30	1	8.64	5	8.66	8.62	-4	2,495	-0.16%
2018/03/29	5	8.50	0	0.00	8.50	5	2,549	0.20%
2018/03/27	1	8.50	0	0.00	8.50	1	2,599	0.04%
2018/03/26	10	8.47	0	0.00	8.48	10	2,609	0.38%
2018/03/22	1	8.71	0	0.00	8.71	1	2,772	0.04%
2018/03/20	10	8.73	0	0.00	8.72	10	2,888	0.35%
2018/03/19	5	8.84	0	0.00	8.84	5	2,910	0.17%
2018/03/16	10	8.89	0	0.00	8.89	10	2,933	0.34%
2018/03/15	5	9.00	0	0.00	9.02	5	2,962	0.17%
2018/03/14	0	0.00	25	9.06	9.05	-25	3,047	-0.82%
2018/03/13	15	8.88	10	9.00	8.87	5	3,069	0.16%
2018/03/09	0	0.00	10	8.95	8.99	-10	3,271	-0.31%
2018/03/08	0	0.00	5	8.91	8.91	-5	3,349	-0.15%
2018/03/07	0	0.00	5	8.88	8.81	-5	3,428	-0.15%
2018/03/06	5	8.88	0	0.00	8.81	5	3,542	0.14%
2018/03/02	25	8.96	0	0.00	8.90	25	3,825	0.65%
2018/03/01	0	0.00	10	8.97	9.04	-10	3,995	-0.25%
2018/02/27	5	8.95	0	0.00	9.04	5	4,098	0.12%
2018/02/23	0	0.00	1	9.04	9.00	-1	4,589	-0.02%
2018/02/21	0	0.00	30	8.78	8.85	-30	4,876	-0.62%
2018/02/12	15	8.48	0	0.00	8.48	15	4,996	0.30%
2018/02/09	5	8.43	0.2	8.82	8.60	4.8	5,042	0.10%
2018/02/08	0	0.00	5	8.83	8.79	-5	5,046	-0.10%
2018/02/07	5	8.70	5	8.90	8.71	0	5,074	0.00%
2018/02/06	23	8.73	2	8.91	8.57	21	5,134	0.41%
2018/02/05	10	9.28	0	0.00	9.44	10	5,374	0.19%
2018/02/02	0	0.00	5	9.68	9.66	-5	5,481	-0.09%
2018/02/01	0	0.00	5	9.70	9.66	-5	5,629	-0.09%
2018/01/31	5	9.51	0	0.00	9.51	5	5,648	0.09%
2018/01/30	20	9.82	3	9.88	9.71	17	5,626	0.30%
2018/01/26	5	9.99	0	0.00	9.99	5	5,637	0.09%
2018/01/25	8	10.02	0	0.00	10.00	8	5,626	0.14%
2018/01/23	0	0.00	7	10.00	9.97	-7	5,617	-0.12%
2018/01/22	0	0.00	5	10.05	10.05	-5	5,637	-0.09%
2018/01/18	0	0.00	10	10.15	10.10	-10	5,612	-0.18%
2018/01/17	5	10.00	0	0.00	10.05	5	5,619	0.09%
2018/01/16	10	10.13	20	10.25	10.05	-10	5,591	-0.18%
2018/01/15	5	10.20	10	10.20	10.25	-5	5,556	-0.09%
2018/01/12	5	10.20	0	0.00	10.25	5	5,591	0.09%
2018/01/11	17	10.28	0	0.00	10.20	17	5,630	0.30%
2018/01/10	0	0.00	2	10.60	10.65	-2	5,560	-0.04%
2018/01/09	10	10.48	3	10.50	10.55	7	5,387	0.13%
2018/01/05	0	0.00	10	10.35	10.45	-10	5,329	-0.19%