和桐 (1714)-元大-內湖券商分點個股進出

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
9.83
漲跌
▲0.03
漲幅
+0.31%
成交量
3,521張
產業
上市化學類股
266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－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖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
2024/05/15	7	9.81	4	9.80	9.80	3	2,523	0.12%
2024/05/14	0	0.00	3.1	9.68	9.68	-3.1	2,468	-0.12%
2024/05/10	3	9.75	1	9.78	9.65	2	2,187	0.09%
2024/05/09	0	0.00	10	9.75	9.55	-10	1,996	-0.50%
2024/05/02	20	9.00	10	9.01	9.03	10	1,492	0.67%
2024/04/03	20	8.71	0	0.00	8.71	20	1,461	1.37%
2024/03/29	50	8.77	0.4	8.78	8.78	49.6	1,442	3.44%
2024/03/25	0	0.00	30	8.82	8.72	-30	1,412	-2.12%
2024/03/22	0.2	9.10	0	0.00	9.07	0.2	1,277	0.02%
2024/03/21	0	0.00	51	9.05	9.06	-51	1,282	-3.98%
2024/03/20	0	0.00	50	9.05	9.04	-50	1,282	-3.90%
2024/03/14	0	0.00	50	9.06	9.05	-50	1,213	-4.12%
2024/03/07	0	0.00	2	9.05	9.01	-2	1,414	-0.14%
2024/03/04	0	0.00	2	9.06	9.05	-2	1,481	-0.13%
2024/02/27	2	9.16	0	0.00	9.07	2	1,551	0.13%
2024/02/23	0	0.00	2	9.01	8.99	-2	1,522	-0.13%
2024/01/31	0	0.00	1	8.89	8.89	-1	1,686	-0.06%
2023/12/19	0.4	9.19	0	0.00	9.15	0.4	1,605	0.02%
2023/12/15	0	0.00	10	9.22	9.24	-10	1,595	-0.63%
2023/12/08	0	0.00	5	9.11	9.12	-5	1,553	-0.32%
2023/12/04	2	9.39	0	0.00	9.43	2	1,391	0.14%
2023/12/01	6	9.22	2	9.28	9.27	4	1,310	0.31%
2023/11/30	0	0.00	50	9.17	9.19	-50	1,254	-3.99%
2023/11/24	5	8.99	0	0.00	9.00	5	1,127	0.44%
2023/11/16	0	0.00	20	8.90	8.94	-20	1,027	-1.95%
2023/11/06	0	0.00	2	8.50	8.51	-2	924	-0.22%
2023/11/02	0	0.00	5	8.48	8.46	-5	914	-0.55%
2023/10/30	0	0.00	3	8.48	8.46	-3	962	-0.31%
2023/10/12	2.3	8.32	0	0.00	8.33	2.3	1,114	0.20%
2023/10/11	0.1	8.31	0	0.00	8.31	0.1	1,121	0.01%
2023/09/21	0	0.00	20	8.44	8.42	-20	1,206	-1.66%
2023/09/14	0	0.00	10	8.49	8.49	-10	1,258	-0.79%
2023/09/08	10	8.40	0	0.00	8.40	10	1,375	0.73%
2023/09/06	0	0.00	0.3	8.58	8.53	-0.3	1,460	-0.02%
2023/08/29	20	8.45	0	0.00	8.46	20	1,997	1.00%
2023/08/24	10	8.42	0.1	8.41	8.41	9.9	2,040	0.48%
2023/08/21	0	0.00	1	8.48	8.48	-1	2,081	-0.05%
2023/08/04	0	0.00	30.1	8.63	8.60	-30.1	2,115	-1.42%
2023/08/02	2	8.64	2	8.58	8.60	0	2,152	0.00%
2023/07/21	20	8.54	0	0.00	8.50	20	2,248	0.89%
2023/07/19	10	8.54	0	0.00	8.53	10	2,399	0.42%
2023/07/12	0	0.00	6	8.74	8.71	-6	2,434	-0.25%
2023/07/05	10	8.91	4	8.92	8.90	6	2,491	0.24%
2023/07/03	0	0.00	1	8.91	8.92	-1	2,488	-0.04%
2023/06/30	10	8.89	0	0.00	8.86	10	2,480	0.40%
2023/06/28	1	8.85	0	0.00	8.84	1	2,481	0.04%
2023/06/16	10	8.95	0	0.00	8.97	10	2,418	0.41%
2023/06/15	30	8.87	0	0.00	8.84	30	2,387	1.26%
2023/06/13	20	8.95	0	0.00	8.95	20	2,373	0.84%
2023/06/12	0	0.00	10	9.02	9.01	-10	2,333	-0.43%
2023/06/07	10	9.33	0	0.00	9.26	10	2,268	0.44%
2023/06/06	1	9.32	0	0.00	9.28	1	2,265	0.04%
2023/06/05	4	9.40	10	9.27	9.35	-6	2,233	-0.27%
2023/06/02	0	0.00	3	9.20	9.20	-3	1,795	-0.17%
2023/05/29	1	9.19	0	0.00	9.22	1	1,816	0.06%
2023/05/26	0	0.00	0	9.20	9.22	0	1,791	0.00%
2023/05/25	0	0.00	0	9.24	9.27	0	1,799	0.00%
2023/05/17	0	0.00	7	9.30	9.29	-7	1,769	-0.40%
2023/05/10	600	9.16	0	0.00	9.13	600	1,700	35.29%	大買/鉅額交易
2023/05/09	501	9.33	0	0.00	9.13	501	1,684	29.75%	大買/鉅額交易
2023/05/08	508	9.39	0	0.00	9.39	508	1,640	30.96%	大買/鉅額交易
2023/05/05	400	9.43	0	0.00	9.42	400	1,627	24.58%	大買/鉅額交易
2023/05/04	5	9.42	0	0.00	9.42	5	1,608	0.31%
2023/05/02	1	9.32	0	0.00	9.35	1	1,574	0.06%
2023/04/27	6	9.34	0	0.00	9.30	6	1,537	0.39%
2023/04/26	0	0.00	12	9.09	9.31	-12	1,469	-0.82%
2023/04/25	19	9.41	17	9.30	9.30	2	1,417	0.14%
2023/04/20	0	0.00	1	9.16	9.13	-1	1,208	-0.08%
2023/04/12	0	0.00	2	9.17	9.17	-2	1,120	-0.18%
2023/03/17	0	0.00	2	8.75	8.74	-2	1,254	-0.16%
2023/03/16	0	0.00	1	8.76	8.69	-1	1,242	-0.08%
2023/03/10	0	0.00	1.2	9.08	8.99	-1.2	1,217	-0.10%
2023/03/08	0	0.00	2	9.18	9.22	-2	1,248	-0.16%
2023/03/07	1	9.19	0	0.00	9.16	1	1,269	0.08%
2023/03/03	11	9.12	10	9.12	9.12	1	1,254	0.08%
2023/03/02	0	0.00	1	8.91	9.01	-1	1,222	-0.08%
2023/02/24	2	8.90	0	0.00	8.93	2	1,211	0.17%
2023/02/22	2	8.87	0	0.00	8.88	2	1,193	0.17%
2023/02/21	0.9	8.92	0	0.00	8.88	0.9	1,189	0.07%
2023/02/20	0	8.89	0	0.00	8.92	0	1,207	0.00%
2023/02/17	5	8.86	0	0.00	8.85	5	1,205	0.41%
2023/01/16	30	8.56	0	0.00	8.55	30	1,297	2.31%
2023/01/12	20	8.62	0	0.00	8.62	20	1,447	1.38%
2022/12/28	50	8.80	0	0.00	8.71	50	1,693	2.95%
2022/12/27	0	0.00	2	8.85	8.82	-2	2,398	-0.08%
2022/12/26	1	8.96	1	8.95	8.84	0	2,405	0.00%
2022/12/22	50	8.69	0	0.00	8.71	50	2,317	2.16%
2022/12/13	2	8.72	0	0.00	8.73	2	2,315	0.09%
2022/12/02	0	0.00	2	8.80	8.74	-2	2,299	-0.09%
2022/12/01	2	8.82	0	0.00	8.78	2	2,296	0.09%
2022/11/08	1	8.32	0	0.00	8.28	1	2,223	0.04%
2022/11/04	50	8.14	0	0.00	8.16	50	2,239	2.23%
2022/10/26	0	0.00	23	8.00	7.97	-23	2,306	-1.00%
2022/10/19	0	0.00	2	8.34	8.27	-2	2,125	-0.09%
2022/10/14	10	8.60	1	8.56	8.50	9	2,074	0.43%
2022/10/13	1	8.47	2	8.43	8.41	-1	2,067	-0.05%
2022/10/11	2	8.72	0	0.00	8.76	2	2,035	0.10%
2022/10/07	1	9.01	0	0.00	8.95	1	2,002	0.05%
2022/10/06	0	0.00	1	9.03	9.01	-1	1,993	-0.05%
2022/10/05	0	0.00	3	9.07	9.08	-3	1,982	-0.15%
2022/10/04	14	9.19	12	9.19	9.18	2	1,931	0.10%
2022/09/29	1	8.56	0	0.00	8.79	1	1,205	0.08%
2022/09/28	2	8.53	0	0.00	8.49	2	1,192	0.17%
2022/09/16	2	9.24	0	0.00	9.16	2	1,269	0.16%
2022/09/12	0	0.00	0.1	9.40	9.46	-0.1	1,313	-0.01%
2022/09/02	0	0.00	1	9.30	9.30	-1	1,302	-0.08%
2022/08/31	0.1	9.35	0	0.00	9.36	0.1	1,305	0.01%
2022/08/29	1	9.28	0	0.00	9.29	1	1,303	0.08%
2022/08/26	1	9.49	10	9.49	9.48	-9	1,307	-0.69%
2022/08/25	2	9.51	0	0.00	9.48	2	1,306	0.15%
2022/08/24	0	0.00	26	9.70	9.48	-26	1,309	-1.99%
2022/08/17	10	9.34	0	0.00	9.30	10	1,291	0.77%
2022/08/11	1	9.42	10	9.37	9.33	-9	1,284	-0.70%
2022/08/10	4	9.39	0	0.00	9.38	4	1,264	0.32%
2022/08/02	3	9.34	0	0.00	9.31	3	1,329	0.23%
2022/07/22	1	9.32	0	0.00	9.30	1	1,439	0.07%
2022/07/20	10	9.26	0	0.00	9.20	10	1,565	0.64%
2022/07/19	0	0.00	3	9.17	9.20	-3	1,616	-0.19%
2022/07/13	25	8.75	0	0.00	8.82	25	1,745	1.43%
2022/07/06	30	8.91	0	0.00	8.93	30	1,782	1.68%
2022/07/05	2	9.10	0	0.00	9.11	2	1,828	0.11%
2022/06/29	15	9.27	0	0.00	9.27	15	1,889	0.79%
2022/06/23	30	9.10	0	0.00	9.15	30	1,965	1.53%
2022/06/15	0	0.00	5	9.75	9.70	-5	2,094	-0.24%
2022/05/30	50	9.90	0	0.00	9.93	50	3,363	1.49%
2022/05/12	0	0.00	16	9.59	9.32	-16	3,534	-0.45%
2022/04/28	10	10.15	0	0.00	10.15	10	3,685	0.27%
2022/04/27	3	10.10	0	0.00	10.10	3	3,709	0.08%
2022/04/22	5	10.70	0	0.00	10.70	5	3,593	0.14%
2022/04/19	0	0.00	1	10.45	10.50	-1	3,918	-0.03%
2022/04/06	0	0.00	1	10.65	10.70	-1	4,459	-0.02%
2022/03/31	0	0.00	5	10.45	10.45	-5	4,440	-0.11%
2022/03/30	7	10.49	0	0.00	10.50	7	4,444	0.16%
2022/03/28	4	10.55	1	10.45	10.45	3	4,424	0.07%
2022/03/24	2	10.50	0	0.00	10.45	2	4,418	0.05%
2022/03/22	5	10.65	10	10.50	10.55	-5	4,447	-0.11%
2022/03/21	0	0.00	5	10.50	10.50	-5	4,419	-0.11%
2022/03/18	12	10.34	1	10.30	10.50	11	4,436	0.25%
2022/03/17	3	10.30	0	0.00	10.30	3	4,416	0.07%
2022/03/14	0	0.00	10	10.40	10.40	-10	4,419	-0.23%
2022/03/10	1	10.80	1	10.65	10.55	0	4,414	0.00%
2022/03/09	0	0.00	60	10.05	10.10	-60	3,681	-1.63%
2022/03/08	12	9.99	0	0.00	10.00	12	3,828	0.31%
2022/03/07	5	10.10	0	0.00	10.10	5	3,797	0.13%
2022/03/03	1	10.70	0	0.00	10.65	1	3,830	0.03%
2022/02/24	15	10.55	0	0.00	10.55	15	4,724	0.32%
2022/02/22	2	10.75	0	0.00	10.75	2	4,824	0.04%
2022/02/15	38	10.71	2	10.80	10.80	36	5,183	0.69%
2022/02/14	0	0.00	10	10.75	10.70	-10	5,191	-0.19%
2022/02/11	0	0.00	0.6	11.05	10.95	-0.6	5,309	-0.01%
2022/02/09	0	0.00	60	11.05	11.00	-60	5,373	-1.12%
2022/02/08	0	0.00	82	11.00	11.05	-82	5,423	-1.51%
2022/02/07	2	10.85	4	10.89	10.90	-2	5,432	-0.04%
2022/01/26	21	10.70	0	0.00	10.65	21	5,465	0.38%
2022/01/24	1	10.95	2	10.90	10.90	-1	5,475	-0.02%
2022/01/21	6.1	11.22	1	11.55	11.10	5.1	5,463	0.09%
2022/01/20	4	11.40	3	11.47	11.45	1	5,432	0.02%
2022/01/19	1	11.30	5	11.30	11.30	-4	5,432	-0.07%
2022/01/18	0	0.00	1	11.40	11.25	-1	5,460	-0.02%
2022/01/17	1	11.30	0	0.00	11.40	1	5,470	0.02%
2022/01/14	16	11.26	0	0.00	11.25	16	5,515	0.29%
2022/01/13	11	11.70	1	11.60	11.50	10	5,559	0.18%
2022/01/12	10	11.68	7	11.63	11.70	3	5,423	0.06%
2022/01/10	5	11.45	0	0.00	11.40	5	5,553	0.09%
2022/01/07	0	0.00	10	11.45	11.45	-10	5,539	-0.18%
2022/01/05	3	11.40	6	11.33	11.35	-3	5,972	-0.05%
2022/01/04	0	0.00	5	11.45	11.45	-5	5,932	-0.08%
2022/01/03	10	11.25	0	0.00	11.25	10	5,870	0.17%
2021/12/30	2	11.15	0	0.00	11.15	2	5,846	0.03%
2021/12/29	8	11.09	2	11.05	11.20	6	5,868	0.10%
2021/12/28	41	11.00	4	10.98	10.95	37	5,852	0.63%
2021/12/27	41	10.95	1	10.95	10.95	40	5,865	0.68%
2021/12/23	3	10.88	2	10.85	10.90	1	6,026	0.02%
2021/12/21	0	0.00	3	10.75	10.85	-3	6,078	-0.05%
2021/12/20	3	10.70	0	0.00	10.75	3	6,151	0.05%
2021/12/17	1	10.80	0	0.00	10.80	1	6,156	0.02%
2021/12/16	1	10.85	5	11.00	10.85	-4	6,166	-0.06%
2021/12/15	1	10.95	13	10.89	10.90	-12	6,194	-0.19%
2021/12/14	1	10.90	9	10.99	10.85	-8	6,218	-0.13%
2021/12/09	1	11.30	181	11.21	11.25	-180	6,653	-2.71%	大賣/鉅額交易
2021/12/08	21	11.37	9	11.42	11.30	12	6,640	0.18%
2021/12/07	2	11.45	2	11.40	11.45	0	6,618	0.00%
2021/12/06	1	11.40	0	0.00	11.35	1	6,631	0.02%
2021/12/03	18	11.78	4	11.60	11.60	14	6,645	0.21%
2021/12/02	28	11.50	10	11.50	11.60	18	6,536	0.28%
2021/11/30	0	0.00	6	11.15	11.20	-6	6,398	-0.09%
2021/11/29	0	0.00	14	11.09	11.05	-14	6,414	-0.22%
2021/11/26	20	11.36	7	11.18	11.00	13	6,396	0.20%
2021/11/25	2	11.50	43	11.50	11.60	-41	6,178	-0.66%
2021/11/24	173	11.58	60	11.46	11.50	113	6,242	1.81%	大買/鉅額交易
2021/11/23	21	11.55	5	11.56	11.55	16	6,234	0.26%
2021/11/22	30	11.10	5	11.15	11.20	25	5,876	0.43%
2021/11/19	64	11.06	0	0.00	11.00	64	5,881	1.09%
2021/11/18	15	10.97	13	11.09	11.25	2	5,827	0.03%
2021/11/17	20	10.88	5	10.90	10.90	15	5,621	0.27%
2021/11/16	0	0.00	6	10.88	10.85	-6	5,634	-0.11%
2021/11/15	0	0.00	20	10.85	10.90	-20	5,620	-0.36%
2021/11/12	10	10.78	0	0.00	10.80	10	5,664	0.18%
2021/11/11	10	10.70	5	10.85	10.75	5	5,688	0.09%
2021/11/10	10	10.80	7	10.85	10.85	3	5,794	0.05%
2021/11/09	1	10.80	21	10.64	10.70	-20	5,741	-0.35%
2021/11/05	2	10.68	3	10.53	10.50	-1	5,786	-0.02%
2021/11/04	4	10.49	2	10.50	10.45	2	5,776	0.03%
2021/11/03	0	0.00	2	10.40	10.45	-2	5,769	-0.03%
2021/11/02	1	10.25	0	0.00	10.30	1	5,776	0.02%
2021/11/01	0	0.00	20	10.35	10.35	-20	5,816	-0.34%
2021/10/29	1	10.40	0	0.00	10.40	1	5,822	0.02%
2021/10/27	1	10.50	0	0.00	10.45	1	5,825	0.02%
2021/10/26	0	0.00	13	10.60	10.50	-13	5,817	-0.22%
2021/10/25	2	10.78	1	10.75	10.75	1	5,834	0.02%
2021/10/22	10	10.88	0	0.00	10.75	10	5,914	0.17%
2021/10/21	1	10.75	16	10.89	11.10	-15	5,907	-0.25%
2021/10/19	1	10.95	0	0.00	10.95	1	5,877	0.02%
2021/10/18	11	10.90	16	10.88	10.90	-5	5,812	-0.09%
2021/10/15	2	10.40	2	10.55	10.40	0	5,680	0.00%
2021/10/14	23	10.85	23	10.60	10.50	0	5,928	0.00%
2021/10/13	4	10.29	0	0.00	10.30	4	5,353	0.07%
2021/10/12	2	10.40	0	0.00	10.35	2	5,364	0.04%
2021/10/08	1	10.50	2	10.48	10.45	-1	5,407	-0.02%
2021/10/07	16	10.46	8	10.51	10.50	8	5,467	0.15%
2021/10/06	1	10.25	1	10.40	10.25	0	5,618	0.00%
2021/10/05	0	0.00	3	10.15	10.20	-3	5,800	-0.05%
2021/10/04	2	10.18	0	0.00	10.10	2	6,980	0.03%
2021/10/01	1	10.40	1	10.30	10.30	0	7,280	0.00%
2021/09/30	0	10.65	6	10.53	10.65	-6	7,409	-0.08%
2021/09/29	1	10.40	5	10.47	10.40	-4	7,545	-0.05%
2021/09/28	1	10.40	0	0.00	10.45	1	7,755	0.01%
2021/09/27	1	10.50	3	10.40	10.45	-2	8,480	-0.02%
2021/09/24	3	10.18	1	10.25	10.15	2	8,820	0.02%
2021/09/23	1	10.10	2	10.15	10.05	-1	8,955	-0.01%
2021/09/22	6	10.13	0	0.00	10.10	6	9,135	0.07%
2021/09/17	1	10.40	15	10.40	10.40	-14	9,362	-0.15%
2021/09/16	0	0.00	1	10.50	10.50	-1	9,520	-0.01%
2021/09/15	12	10.61	6	10.67	10.50	6	9,545	0.06%
2021/09/14	8	10.63	3	10.65	10.70	5	9,661	0.05%
2021/09/13	5	10.15	6	10.14	10.20	-1	9,624	-0.01%
2021/09/10	3	10.10	1	10.10	10.15	2	9,764	0.02%
2021/09/08	1	10.10	1	10.20	10.05	0	9,941	0.00%
2021/09/07	11	10.31	3	10.28	10.35	8	9,983	0.08%
2021/09/03	10	10.30	10	10.20	10.20	0	10,219	0.00%
2021/09/01	5	10.40	0	0.00	10.40	5	11,446	0.04%
2021/08/31	0	0.00	2	10.60	10.55	-2	12,785	-0.02%
2021/08/30	7	10.58	0	0.00	10.55	7	14,371	0.05%
2021/08/27	1	11.30	71	11.30	11.35	-70	14,576	-0.48%
2021/08/26	0	0.00	10	11.31	11.30	-10	14,976	-0.07%
2021/08/25	20	11.25	1	11.30	11.25	19	15,459	0.12%
2021/08/24	1	11.05	0	0.00	11.20	1	15,724	0.01%
2021/08/23	0	0.00	0.1	11.00	11.10	-0.1	15,836	0.00%
2021/08/19	12	11.00	51	10.90	10.90	-39	16,249	-0.24%
2021/08/18	10	10.80	3	11.10	11.15	7	16,329	0.04%
2021/08/17	5	10.95	0	0.00	10.90	5	16,449	0.03%
2021/08/16	52	11.05	0	0.00	11.05	52	16,677	0.31%
2021/08/13	0	0.00	56	11.40	11.35	-56	16,818	-0.33%
2021/08/12	50	11.35	0	0.00	11.40	50	17,200	0.29%
2021/08/11	11	11.05	0	0.00	11.10	11	17,588	0.06%
2021/08/10	10	11.20	40	11.20	11.20	-30	18,615	-0.16%
2021/08/09	0	0.00	56	11.40	11.40	-56	20,160	-0.28%
2021/08/06	2	11.40	0	0.00	11.40	2	21,013	0.01%
2021/08/05	5	11.25	9	11.30	11.30	-4	21,627	-0.02%
2021/08/03	0	0.00	3	11.35	11.35	-3	22,568	-0.01%
2021/08/02	5	11.20	0	0.00	11.35	5	22,738	0.02%
2021/07/30	3	11.28	2	11.30	11.25	1	22,877	0.00%
2021/07/29	4	11.35	2	11.30	11.35	2	23,094	0.01%
2021/07/28	9	11.13	1	11.25	11.20	8	23,463	0.03%
2021/07/27	10	11.30	5	11.30	11.25	5	24,011	0.02%
2021/07/26	1	11.40	0	0.00	11.45	1	24,871	0.00%
2021/07/23	1	11.40	4	11.49	11.45	-3	25,746	-0.01%
2021/07/22	10	11.25	0	0.00	11.25	10	26,719	0.04%
2021/07/21	0	0.00	46	11.39	11.35	-46	26,876	-0.17%
2021/07/20	45	11.37	0	0.00	11.30	45	26,957	0.17%
2021/07/19	0	0.00	3	11.85	11.80	-3	26,807	-0.01%
2021/07/16	0	0.00	1	11.80	11.85	-1	27,285	0.00%
2021/07/15	22	11.71	0	0.00	11.85	22	27,590	0.08%
2021/07/14	0	0.00	8	11.45	11.70	-8	27,768	-0.03%
2021/07/13	10	11.65	8	11.69	11.60	2	28,325	0.01%
2021/07/12	5	12.00	89	12.04	11.90	-84	28,420	-0.30%
2021/07/09	47.4	12.56	12	12.28	12.20	35.4	28,482	0.12%
2021/07/08	0.2	12.65	12	12.80	12.70	-11.8	27,474	-0.04%
2021/07/07	2.6	12.49	7	12.51	12.45	-4.4	27,476	-0.02%
2021/07/06	55	12.60	1	12.55	12.65	54	28,438	0.19%
2021/07/05	6	12.37	61	12.22	12.50	-55	28,268	-0.19%
2021/07/02	58	12.71	94	12.38	12.20	-36	28,103	-0.13%
2021/07/01	6	12.47	9	12.41	12.40	-3	27,425	-0.01%
2021/06/30	0	0.00	35	12.08	12.25	-35	27,052	-0.13%
2021/06/29	0	0.00	12	12.08	11.95	-12	27,011	-0.04%
2021/06/28	14	12.26	9	12.23	12.30	5	26,984	0.02%
2021/06/25	20	11.95	18	12.11	11.90	2	26,918	0.01%
2021/06/24	4	11.85	0	0.00	11.85	4	26,833	0.01%
2021/06/23	2	11.90	30	11.95	11.75	-28	26,841	-0.10%
2021/06/22	16	11.62	8	11.95	11.90	8	26,620	0.03%
2021/06/21	2	11.43	53	11.39	11.40	-51	26,406	-0.19%
2021/06/18	17	11.90	0	0.00	11.70	17	26,309	0.06%
2021/06/17	58	11.73	2	11.70	11.80	56	26,247	0.21%
2021/06/16	12	11.66	0	0.00	11.60	12	26,187	0.05%
2021/06/15	6	11.61	62	11.60	11.65	-56	26,087	-0.21%
2021/06/11	6	11.63	2	11.65	11.55	4	25,992	0.02%
2021/06/09	27	11.92	60	12.02	11.80	-33	25,423	-0.13%
2021/06/08	165	12.51	49	12.25	12.15	116	24,659	0.47%	大買/鉅額交易
2021/06/07	69	12.87	45.9	13.06	13.50	23.1	23,308	0.10%
2021/06/04	8	12.39	18	12.45	12.30	-10	21,726	-0.05%
2021/06/03	96	12.21	161	12.27	12.20	-65	21,408	-0.30%	大賣/
2021/06/02	48	11.91	16	11.93	11.95	32	21,012	0.15%
2021/06/01	52	11.60	27	11.49	11.55	25	20,464	0.12%
2021/05/31	10	11.25	11	11.20	11.25	-1	20,186	0.00%
2021/05/28	24	11.24	20	11.15	11.20	4	20,110	0.02%
2021/05/27	12	11.30	2	11.20	11.20	10	19,970	0.05%
2021/05/26	0	0.00	6	11.20	11.25	-6	19,668	-0.03%
2021/05/25	5	11.00	3	11.10	11.00	2	19,559	0.01%
2021/05/24	0	0.00	4	11.34	11.15	-4	19,393	-0.02%
2021/05/21	25	11.07	25	11.09	11.00	0	19,150	0.00%
2021/05/20	16	11.15	14	10.94	10.95	2	18,906	0.01%
2021/05/19	20	11.35	63	11.44	11.35	-43	18,463	-0.23%
2021/05/18	117	11.57	26	11.50	11.65	91	18,015	0.51%	大買/
2021/05/17	38	11.91	182	11.80	12.20	-144	16,955	-0.85%	大賣/鉅額交易
2021/05/14	53	11.42	26	11.49	11.10	27	15,378	0.18%
2021/05/13	37	10.76	71	10.61	11.20	-34	14,514	-0.23%
2021/05/12	91	11.38	16	10.39	10.25	75	13,937	0.54%
2021/05/11	15	10.55	13	10.72	10.55	2	13,125	0.02%
2021/05/10	0	0.00	15	11.27	11.25	-15	12,895	-0.12%
2021/05/07	12	11.05	25	11.13	11.15	-13	12,744	-0.10%
2021/05/06	6	11.35	7	11.45	11.20	-1	12,607	-0.01%
2021/05/05	7	11.43	37	11.35	11.10	-30	12,394	-0.24%
2021/05/04	33	11.41	14	11.50	11.30	19	12,033	0.16%
2021/05/03	95	12.87	261	12.61	12.50	-166	11,546	-1.44%	大賣/鉅額交易
2021/04/29	239	12.43	15	12.52	12.10	224	10,664	2.10%	大買/鉅額交易
2021/04/28	125	12.62	102.8	12.42	12.70	22.2	9,824	0.23%	大買/大賣/
2021/04/27	5	11.56	122	11.57	11.55	-117	8,894	-1.32%	大賣/鉅額交易
2021/04/26	10	11.30	11	11.32	11.40	-1	8,686	-0.01%
2021/04/23	23	11.36	17	11.31	11.20	6	8,536	0.07%
2021/04/22	23	11.60	30	11.45	11.40	-7	8,418	-0.08%
2021/04/21	21	11.41	12	11.22	11.30	9	7,944	0.11%
2021/04/20	0	0.00	2	11.05	11.25	-2	7,649	-0.03%
2021/04/19	66	11.15	48	11.27	11.35	18	7,506	0.24%
2021/04/16	2	10.65	26	10.59	10.75	-24	6,883	-0.35%
2021/04/15	13	10.60	7	10.48	10.60	6	6,611	0.09%
2021/04/14	2	10.28	15	10.15	10.15	-13	6,349	-0.20%
2021/04/13	0	0.00	17	10.37	10.30	-17	6,213	-0.27%
2021/04/12	61	10.71	4	10.40	10.75	57	5,906	0.96%
2021/04/09	13	9.97	0	0.00	9.97	13	4,867	0.27%
2021/04/08	0	0.00	1.6	9.93	9.97	-1.6	4,847	-0.03%
2021/04/06	10	9.67	11	9.68	9.65	-1	5,090	-0.02%
2021/03/31	4	10.10	10	9.93	9.88	-6	5,059	-0.12%
2021/03/30	22	9.99	7	9.98	10.05	15	5,042	0.30%
2021/03/29	0	0.00	2	9.78	9.71	-2	5,068	-0.04%
2021/03/26	2	9.63	0.7	9.59	9.63	1.3	5,208	0.02%
2021/03/24	16	9.56	1	9.49	9.53	15	5,160	0.29%
2021/03/18	0	0.00	2	9.59	9.58	-2	5,185	-0.04%
2021/03/16	2	9.72	0	0.00	9.76	2	5,226	0.04%
2021/03/12	0	0.00	6	9.53	9.55	-6	5,326	-0.11%
2021/02/24	5	9.60	52	9.52	9.46	-47	5,725	-0.82%
2021/02/23	1	9.69	2	9.54	9.70	-1	5,717	-0.02%
2021/02/22	1	9.50	0	0.00	9.54	1	5,701	0.02%
2021/02/19	2	9.42	1	9.44	9.43	1	5,738	0.02%
2021/02/18	0	0.00	37	9.41	9.38	-37	5,786	-0.64%
2021/02/17	50	9.31	0	0.00	9.26	50	5,912	0.85%
2021/02/05	0	0.00	10	9.22	9.16	-10	6,061	-0.16%
2021/02/03	0	0.00	2.3	9.32	9.40	-2.3	6,286	-0.04%
2021/02/02	0	0.00	2	9.16	9.17	-2	6,230	-0.03%
2021/01/27	4	9.68	0	0.00	9.55	4	6,226	0.06%
2021/01/25	42	9.70	40	9.81	9.86	2	6,370	0.03%
2021/01/22	0	0.00	0.3	9.21	9.24	-0.3	6,299	0.00%
2021/01/18	3	9.57	3	9.60	9.59	0	6,277	0.00%
2021/01/15	0	0.00	9	9.67	9.64	-9	6,343	-0.14%
2021/01/14	3	9.90	0	0.00	9.91	3	6,684	0.04%
2021/01/12	5	9.95	7	10.09	10.05	-2	6,699	-0.03%
2021/01/08	0	0.00	31	10.20	10.10	-31	6,632	-0.47%
2021/01/07	1	10.20	0	0.00	10.20	1	6,656	0.02%
2021/01/06	10	10.40	3	10.35	10.10	7	6,837	0.10%
2021/01/05	10	10.48	16.3	10.41	10.35	-6.3	6,788	-0.09%
2021/01/04	3	10.60	30	10.58	10.45	-27	6,804	-0.40%
2020/12/31	36	10.50	7	10.54	10.40	29	6,722	0.43%
2020/12/30	18.5	10.81	40	10.86	10.60	-21.5	6,674	-0.32%
2020/12/29	10	10.60	20	10.66	10.65	-10	6,592	-0.15%
2020/12/28	5	10.34	2	10.40	10.30	3	6,377	0.05%
2020/12/25	8	10.34	5	10.45	10.30	3	6,384	0.05%
2020/12/24	8	10.36	6	10.31	10.35	2	6,349	0.03%
2020/12/23	9	10.39	115	10.41	10.15	-106	6,257	-1.69%	大賣/鉅額交易
2020/12/22	21	10.17	13	10.34	10.00	8	6,174	0.13%
2020/12/17	0.1	9.77	2	9.94	9.78	-1.9	6,297	-0.03%
2020/12/16	2	9.58	20	9.93	9.93	-18	6,318	-0.28%
2020/12/15	22	9.54	2	9.67	9.50	20	6,387	0.31%
2020/12/11	0	0.00	160	9.82	9.83	-160	6,390	-2.50%	大賣/鉅額交易
2020/12/10	43	9.93	0	0.00	9.88	43	6,428	0.67%
2020/12/09	12	10.00	122	10.00	10.00	-110	6,466	-1.70%	大賣/鉅額交易
2020/12/08	241	10.23	1	10.10	10.10	240	6,675	3.60%	大買/鉅額交易
2020/12/07	2	10.33	0	0.00	10.20	2	6,719	0.03%
2020/12/04	0	0.00	3	10.30	10.30	-3	6,875	-0.04%
2020/12/03	0	0.00	3.7	10.19	10.20	-3.7	6,992	-0.05%
2020/12/02	0	0.00	33	10.20	10.15	-33	7,472	-0.44%
2020/12/01	2	10.25	0.1	10.10	10.20	1.9	8,061	0.02%
2020/11/30	1	10.20	3	10.25	10.15	-2	9,105	-0.02%
2020/11/27	0	0.00	2.3	10.15	10.15	-2.3	9,505	-0.02%
2020/11/26	1	10.20	6	10.08	10.20	-5	9,709	-0.05%
2020/11/25	10.2	10.01	6	9.99	9.99	4.2	9,640	0.04%
2020/11/23	3	9.94	1	9.93	9.93	2	9,663	0.02%
2020/11/20	2	9.91	0	0.00	9.90	2	9,805	0.02%
2020/11/18	5	9.95	2	10.05	9.92	3	10,253	0.03%
2020/11/17	2	9.91	0	0.00	10.05	2	10,557	0.02%
2020/11/16	32	9.90	2	9.95	9.97	30	11,247	0.27%
2020/11/13	37	10.29	1	10.30	10.10	36	12,338	0.29%
2020/11/12	44	10.58	6	10.55	10.50	38	12,489	0.30%
2020/11/11	29	10.68	33.8	10.74	10.85	-4.8	12,805	-0.04%
2020/11/10	25	10.50	5.1	10.55	10.45	19.9	13,086	0.15%
2020/11/09	0	0.00	12	10.73	10.60	-12	13,071	-0.09%
2020/11/06	12	10.63	0	0.00	10.60	12	13,059	0.09%
2020/11/05	10	10.65	20	10.60	10.60	-10	13,082	-0.08%
2020/11/04	10	10.80	0	0.00	10.65	10	13,134	0.08%
2020/11/03	3	10.90	3	10.90	10.80	0	13,192	0.00%
2020/11/02	3	10.83	14.3	10.80	10.80	-11.3	13,141	-0.09%
2020/10/30	7	10.55	0	0.00	10.55	7	13,033	0.05%
2020/10/29	0	0.00	1	10.35	10.50	-1	13,127	-0.01%
2020/10/28	1	10.40	0.2	10.45	10.40	0.8	13,076	0.01%
2020/10/27	1	10.70	0	0.00	10.75	1	13,010	0.01%
2020/10/26	0	0.00	1	10.55	10.60	-1	12,972	-0.01%
2020/10/23	20	10.61	39	10.61	10.55	-19	12,962	-0.15%
2020/10/22	55	10.66	6	10.73	10.70	49	12,920	0.38%
2020/10/21	10	10.30	1	10.25	10.30	9	12,575	0.07%
2020/10/20	0	0.00	0	10.10	10.10	0	12,549	0.00%
2020/10/14	1	10.00	1	10.15	10.30	0	12,690	0.00%
2020/10/13	0	0.00	1	10.10	10.05	-1	13,076	-0.01%
2020/10/12	1	10.05	8	9.99	9.96	-7	13,536	-0.05%
2020/10/08	3	10.07	0.7	10.05	10.10	2.3	13,636	0.02%
2020/10/07	3	10.05	0	0.00	10.10	3	13,933	0.02%
2020/10/06	17	10.20	14	10.09	10.05	3	14,119	0.02%
2020/09/30	1	9.98	5	9.96	9.98	-4	14,133	-0.03%
2020/09/29	1	10.30	0	0.00	10.05	1	14,123	0.01%
2020/09/25	3	9.94	37	10.00	9.84	-34	14,310	-0.24%
2020/09/24	1	10.00	0	0.00	10.00	1	14,215	0.01%
2020/09/23	20	10.63	18	10.64	10.45	2	14,103	0.01%
2020/09/22	10	10.40	52	10.65	10.60	-42	13,997	-0.30%
2020/09/21	2	10.80	0	0.00	10.65	2	13,873	0.01%
2020/09/18	21	11.02	13	10.96	10.90	8	13,942	0.06%
2020/09/17	10	10.73	10	10.75	10.75	0	13,803	0.00%
2020/09/16	2	10.73	0	0.00	10.75	2	13,766	0.01%
2020/09/15	15	10.82	1	10.80	10.85	14	13,722	0.10%
2020/09/14	12	10.79	23	10.85	10.70	-11	13,700	-0.08%
2020/09/11	31	10.69	60	10.66	10.60	-29	13,637	-0.21%
2020/09/10	26	11.25	15	11.27	11.10	11	13,374	0.08%
2020/09/09	21	11.00	19	11.28	11.35	2	13,171	0.02%
2020/09/08	31	11.14	35	10.96	11.15	-4	12,982	-0.03%
2020/09/07	7	11.14	4.7	11.37	10.90	2.3	12,779	0.02%
2020/09/04	48	11.13	39	11.01	11.20	9	12,435	0.07%
2020/09/03	9	11.05	116.1	11.12	11.20	-107.1	11,833	-0.91%	大賣/鉅額交易
2020/09/02	1	10.05	41	10.01	10.20	-40	10,800	-0.37%
2020/09/01	45	9.81	36	9.98	9.76	9	10,344	0.09%
2020/08/31	10	9.73	89	9.70	9.75	-79	10,120	-0.78%
2020/08/28	21	9.55	26	9.60	9.51	-5	9,985	-0.05%
2020/08/27	5	9.51	5	9.47	9.45	0	9,920	0.00%
2020/08/26	36	9.49	20	9.49	9.49	16	9,852	0.16%
2020/08/25	23	9.62	5	9.75	9.57	18	9,691	0.19%
2020/08/24	32	9.68	26	9.49	9.42	6	9,507	0.06%
2020/08/21	38	9.99	0	0.00	9.85	38	9,233	0.41%
2020/08/20	64	10.02	32	9.91	9.94	32	9,006	0.36%
2020/08/19	22	10.10	10	9.89	10.20	12	8,261	0.15%
2020/08/18	27	9.16	40	9.22	9.29	-13	7,023	-0.19%
2020/08/17	34	9.13	62	9.10	9.15	-28	6,712	-0.42%
2020/08/14	18	8.75	116	8.77	8.74	-98	6,321	-1.55%	大賣/
2020/08/13	0	0.00	6	8.19	8.15	-6	5,866	-0.10%
2020/08/12	14	8.14	2	8.14	8.16	12	5,867	0.20%
2020/08/11	4	8.12	0	0.00	8.11	4	5,890	0.07%
2020/08/10	46	8.25	20	8.11	8.27	26	5,863	0.44%
2020/08/07	7	8.29	12	8.30	8.29	-5	5,820	-0.09%
2020/08/06	12	8.12	4	8.21	8.13	8	5,746	0.14%
2020/08/05	6	8.09	0	0.00	8.12	6	5,731	0.10%
2020/08/04	27	8.12	55	8.13	8.10	-28	5,777	-0.48%
2020/08/03	29	7.85	0	0.00	7.81	29	5,845	0.50%
2020/07/31	4	7.78	5	7.83	7.84	-1	6,089	-0.02%
2020/07/30	2	7.83	5	7.83	7.86	-3	6,251	-0.05%
2020/07/29	11	7.73	10	7.69	7.76	1	6,269	0.02%
2020/07/28	2	7.56	26	7.50	7.45	-24	6,267	-0.38%
2020/07/27	13	7.74	1	7.63	7.63	12	6,281	0.19%
2020/07/24	16	7.97	10	7.91	7.92	6	6,319	0.09%
2020/07/23	0	0.00	10	8.13	8.13	-10	6,314	-0.16%
2020/07/22	6	8.10	11	8.15	8.10	-5	6,404	-0.08%
2020/07/21	1	8.09	3	8.11	8.08	-2	6,386	-0.03%
2020/07/20	17	8.06	7	8.11	8.04	10	6,323	0.16%
2020/07/17	107	8.70	8	8.93	8.30	99	6,186	1.60%	大買/
2020/07/16	4	8.79	47	8.68	9.05	-43	5,634	-0.76%
2020/07/15	51	8.40	16	8.39	8.33	35	5,167	0.68%
2020/07/14	8	8.32	31	8.36	8.26	-23	5,083	-0.45%
2020/07/13	3	8.10	40	8.24	8.12	-37	4,845	-0.76%
2020/07/10	0	0.00	3	7.80	7.76	-3	4,683	-0.06%
2020/07/09	2	7.80	10	7.83	7.82	-8	4,663	-0.17%
2020/07/08	11	7.69	3	7.73	7.76	8	4,639	0.17%
2020/07/07	29	7.62	0	0.00	7.62	29	4,781	0.61%
2020/07/06	26	7.80	53	7.85	7.75	-27	4,750	-0.57%
2020/07/03	0	0.00	11	7.53	7.50	-11	4,551	-0.24%
2020/07/02	4	7.46	1	7.50	7.48	3	4,510	0.07%
2020/06/29	15	7.38	15	7.34	7.29	0	4,474	0.00%
2020/06/24	0	0.00	1	7.30	7.30	-1	4,313	-0.02%
2020/06/22	10	7.40	0	0.00	7.38	10	4,407	0.23%
2020/06/19	13	7.33	3	7.48	7.30	10	4,437	0.23%
2020/06/18	0	0.00	3	7.40	7.40	-3	4,435	-0.07%
2020/06/17	0	0.00	10	7.23	7.31	-10	4,422	-0.23%
2020/06/12	10	7.08	1	7.09	7.12	9	4,718	0.19%
2020/06/11	1	7.62	2	7.59	7.28	-1	4,779	-0.02%
2020/06/10	0	0.00	3	7.40	7.40	-3	4,642	-0.06%
2020/06/09	10	7.43	0	0.00	7.42	10	4,803	0.21%
2020/06/08	0	0.00	4	7.45	7.45	-4	4,899	-0.08%
2020/06/05	0	0.00	3	7.40	7.41	-3	5,012	-0.06%
2020/06/04	0	0.00	3	7.33	7.33	-3	5,230	-0.06%
2020/06/03	0	0.00	5	7.37	7.39	-5	5,600	-0.09%
2020/06/01	5	7.45	3	7.41	7.40	2	5,835	0.03%
2020/05/29	0	0.00	29	7.40	7.40	-29	6,021	-0.48%
2020/05/28	21	7.37	14	7.36	7.26	7	6,463	0.11%
2020/05/27	11	7.29	0	0.00	7.35	11	6,789	0.16%
2020/05/26	22	7.22	0	0.00	7.21	22	6,730	0.33%
2020/05/25	16	7.17	0	0.00	7.22	16	6,791	0.24%
2020/05/22	20	7.24	0	0.00	7.20	20	6,971	0.29%
2020/05/21	14	7.37	12.8	7.40	7.35	1.3	7,467	0.02%
2020/05/20	2	7.29	2	7.41	7.29	0	8,041	0.00%
2020/05/19	18	7.34	2	7.31	7.33	16	8,062	0.20%
2020/05/18	5	7.29	1	7.28	7.29	4	8,067	0.05%
2020/05/15	13	7.07	0	0.00	7.08	13	8,084	0.16%
2020/05/14	17	7.17	0	0.00	7.08	17	8,265	0.21%
2020/05/13	1	7.31	18	7.28	7.31	-17	8,283	-0.21%
2020/05/11	5	7.41	0	0.00	7.35	5	8,493	0.06%
2020/05/08	9	7.93	63	7.91	7.51	-54	8,604	-0.63%
2020/05/07	20	7.74	22	7.80	7.70	-2	8,982	-0.02%
2020/05/06	33	7.54	27	7.58	7.64	6	9,146	0.07%
2020/05/04	8	7.41	4	7.48	7.41	4	9,081	0.04%
2020/04/30	16	7.46	72	7.43	7.41	-56	9,263	-0.60%
2020/04/29	2	7.45	0	0.00	7.45	2	9,508	0.02%
2020/04/28	32	7.32	21	7.40	7.31	11	9,949	0.11%
2020/04/27	6	7.39	45	7.38	7.34	-39	10,459	-0.37%
2020/04/24	0	0.00	6	7.01	7.01	-6	10,384	-0.06%
2020/04/23	4	6.89	0	0.00	6.92	4	10,395	0.04%
2020/04/21	5	6.93	0	0.00	6.85	5	10,596	0.05%
2020/04/20	1	7.14	0	0.00	7.07	1	10,609	0.01%
2020/04/17	0	0.00	50	7.25	6.99	-50	10,627	-0.47%
2020/04/16	0	0.00	93	7.08	7.12	-93	10,610	-0.88%
2020/04/15	2	6.90	0	0.00	6.94	2	10,529	0.02%
2020/04/14	8	6.79	0	0.00	6.81	8	10,484	0.08%
2020/04/13	0	0.00	3	6.71	6.68	-3	10,446	-0.03%
2020/04/10	57	6.80	19	6.82	6.78	38	10,425	0.36%
2020/04/09	0	0.00	56	6.29	6.29	-56	10,219	-0.55%
2020/04/08	0	0.00	1	6.33	6.33	-1	10,223	-0.01%
2020/04/07	0	0.00	25	6.27	6.28	-25	10,210	-0.24%
2020/04/06	3	6.16	1	6.20	6.19	2	10,210	0.02%
2020/04/01	0	0.00	10	6.10	6.08	-10	10,196	-0.10%
2020/03/27	3	6.13	0	0.00	6.05	3	10,238	0.03%
2020/03/26	0	0.00	4	6.16	6.18	-4	10,178	-0.04%
2020/03/24	0	0.00	2	5.73	5.80	-2	10,076	-0.02%
2020/03/20	1	5.59	0	0.00	5.57	1	10,012	0.01%
2020/03/17	7	5.66	14	5.68	5.77	-7	9,782	-0.07%
2020/03/16	0	0.00	1	6.16	6.00	-1	9,840	-0.01%
2020/03/13	13	6.03	3	6.02	6.10	10	9,789	0.10%
2020/03/12	72	6.66	149	6.60	6.62	-77	9,693	-0.79%	大賣/
2020/03/11	7	7.32	3	7.24	7.17	4	9,935	0.04%
2020/03/10	40	7.39	83	7.34	7.38	-43	9,844	-0.44%
2020/03/09	39	8.07	36	8.22	7.80	3	9,586	0.03%
2020/03/06	50	8.15	10	8.15	8.10	40	9,178	0.44%
2020/03/05	5	8.03	6	8.04	8.05	-1	9,002	-0.01%
2020/03/04	17	8.09	48	8.12	8.05	-31	8,926	-0.35%
2020/03/03	89	8.18	61	8.22	8.11	28	8,721	0.32%
2020/03/02	59	7.97	55	8.01	8.00	4	8,228	0.05%
2020/02/27	4	7.92	9	7.87	7.73	-5	7,881	-0.06%
2020/02/26	0	0.00	1	7.88	7.81	-1	7,787	-0.01%
2020/02/25	39	8.06	0	0.00	7.81	39	7,705	0.51%
2020/02/24	30	8.08	59	8.13	8.02	-29	7,522	-0.39%
2020/02/21	58	8.25	149	8.14	7.91	-91	7,005	-1.30%	大賣/
2020/02/19	6	7.69	11	7.70	7.69	-5	6,428	-0.08%
2020/02/18	10	7.74	2	7.80	7.72	8	6,402	0.12%
2020/02/17	105	7.97	20	7.90	7.75	85	6,342	1.34%	大買/
2020/02/14	1	7.74	2	7.74	7.68	-1	6,159	-0.02%
2020/02/13	34	7.69	2	7.74	7.67	32	6,098	0.52%
2020/02/12	6	7.89	106	7.97	7.77	-100	6,010	-1.66%	大賣/
2020/02/11	15	8.01	28	7.92	7.90	-13	5,890	-0.22%
2020/02/10	109	8.29	40	8.24	8.11	69	5,683	1.21%	大買/
2020/02/07	37	8.00	128	7.92	7.88	-91	5,046	-1.80%	大賣/
2020/02/06	9	7.53	4	7.52	7.51	5	4,623	0.11%
2020/02/05	9	7.55	5	7.65	7.52	4	4,575	0.09%
2020/02/04	19	7.62	101	7.55	7.52	-82	4,477	-1.83%	大賣/
2020/02/03	40	8.05	15.8	8.13	7.96	24.2	4,246	0.57%
2020/01/31	56	8.12	24	8.31	7.95	32	3,948	0.81%
2020/01/30	127	7.99	12	7.99	8.05	115	3,434	3.35%	大買/鉅額交易
2020/01/17	0	0.00	5	7.33	7.32	-5	2,857	-0.17%
2020/01/16	1	7.25	10	7.37	7.38	-9	2,851	-0.32%
2020/01/15	1	7.26	2	7.33	7.28	-1	2,712	-0.04%
2020/01/14	10	7.14	21	7.19	7.21	-11	2,685	-0.41%
2020/01/13	1	7.21	0	0.00	7.16	1	2,731	0.04%
2020/01/10	2	7.15	1	7.09	7.15	1	2,733	0.04%
2020/01/09	0	0.00	50	7.04	7.03	-50	2,958	-1.69%
2020/01/08	10	7.01	20	7.03	7.00	-10	3,019	-0.33%
2020/01/06	0	0.00	1	7.12	7.12	-1	3,063	-0.03%
2020/01/02	10	7.16	1	7.17	7.13	9	3,020	0.30%
2019/12/31	5	7.17	0	0.00	7.13	5	2,978	0.17%
2019/12/27	8	7.10	0	0.00	7.08	8	2,900	0.28%
2019/12/26	4	7.14	1	7.20	7.12	3	2,875	0.10%
2019/12/25	2	7.07	0	0.00	7.09	2	2,803	0.07%
2019/12/24	0	0.00	13	7.07	7.02	-13	2,802	-0.46%
2019/12/23	0	0.00	2	7.04	7.02	-2	2,797	-0.07%
2019/12/16	0	0.00	2.4	7.12	7.11	-2.4	2,847	-0.08%
2019/12/13	15	7.14	0	0.00	7.11	15	2,826	0.53%
2019/12/12	3	7.20	0	0.00	7.18	3	2,787	0.11%
2019/12/11	21	7.30	12	7.38	7.25	9	2,761	0.33%
2019/12/10	5	7.25	3	7.23	7.25	2	2,601	0.08%
2019/12/09	5	7.19	125	7.17	7.15	-120	2,582	-4.65%	大賣/鉅額交易
2019/12/06	111	7.39	19	7.28	7.32	92	2,497	3.68%	大買/
2019/12/05	0	0.00	7	6.85	6.88	-7	2,105	-0.33%
2019/12/03	62	6.82	0	0.00	6.75	62	2,085	2.97%
2019/12/02	0	0.00	4	6.84	6.76	-4	2,096	-0.19%
2019/11/29	24	6.74	0	0.00	6.71	24	2,081	1.15%
2019/11/28	16	6.77	12	6.78	6.77	4	2,090	0.19%
2019/11/27	8	6.76	4	6.79	6.79	4	2,094	0.19%
2019/11/26	27	6.76	2	6.77	6.75	25	2,089	1.20%
2019/11/21	2	6.68	0	0.00	6.69	2	2,078	0.10%
2019/11/19	1	6.72	25	6.71	6.71	-24	2,052	-1.17%
2019/11/18	11	6.84	0	0.00	6.77	11	2,021	0.54%
2019/11/14	10	6.92	0	0.00	6.92	10	1,999	0.50%
2019/11/13	2	6.92	0	0.00	6.92	2	2,001	0.10%
2019/11/01	0	0.00	50	7.08	7.08	-50	2,037	-2.45%
2019/10/31	2	7.09	0	0.00	7.08	2	2,069	0.10%
2019/10/30	2	7.09	0.4	7.09	7.09	1.7	2,060	0.08%
2019/10/29	10	7.08	0	0.00	7.08	10	2,045	0.49%
2019/10/24	0	0.00	0.2	7.40	7.40	-0.2	1,961	-0.01%
2019/10/23	12	7.40	0	0.00	7.39	12	1,933	0.62%
2019/10/21	0	0.00	4	7.53	7.51	-4	1,895	-0.21%
2019/10/17	5	7.49	6	7.54	7.39	-1	1,757	-0.06%
2019/10/15	0	0.00	4.5	7.20	7.20	-4.5	1,413	-0.32%
2019/10/14	2	7.10	0	0.00	7.19	2	1,387	0.14%
2019/10/04	5	6.97	0	0.00	6.98	5	1,393	0.36%
2019/10/03	10	6.99	0	0.00	7.00	10	1,391	0.72%
2019/09/26	0	0.00	5	7.13	7.13	-5	1,404	-0.36%
2019/09/23	2	7.26	5	7.22	7.23	-3	1,429	-0.21%
2019/09/20	15	7.38	9	7.26	7.22	6	1,411	0.43%
2019/09/02	0	0.00	2	7.10	7.07	-2	1,453	-0.14%
2019/08/19	0	0.00	3	7.05	7.03	-3	2,132	-0.14%
2019/08/16	0	0.00	1	6.98	6.97	-1	2,129	-0.05%
2019/08/12	5	6.79	0	0.00	6.78	5	2,145	0.23%
2019/08/08	0	0.00	2	6.67	6.74	-2	2,175	-0.09%
2019/08/07	0	0.00	14	6.74	6.66	-14	2,161	-0.65%
2019/08/05	1	6.96	0	0.00	6.76	1	2,168	0.05%
2019/08/02	100	6.98	0	0.00	6.85	100	2,089	4.79%
2019/08/01	13	7.01	0	0.00	7.02	13	2,078	0.63%
2019/07/29	0	0.00	2	7.09	7.05	-2	2,102	-0.10%
2019/07/26	0	0.00	14.5	7.07	7.08	-14.5	2,101	-0.69%
2019/07/23	0	0.00	6	7.11	7.08	-6	2,110	-0.28%
2019/07/22	0	0.00	13	7.20	7.12	-13	2,119	-0.61%
2019/07/18	0	0.00	2	7.27	7.25	-2	2,228	-0.09%
2019/07/15	30	7.26	0	0.00	7.29	30	2,229	1.35%
2019/07/12	15	7.24	0	0.00	7.27	15	2,234	0.67%
2019/07/11	0	0.00	5	7.21	7.19	-5	2,242	-0.22%
2019/07/10	0	0.00	2	7.22	7.18	-2	2,258	-0.09%
2019/07/04	5	7.18	0	0.00	7.22	5	2,307	0.22%
2019/07/03	0	0.00	0.5	7.10	7.13	-0.5	2,304	-0.02%
2019/06/25	5	7.23	0	0.00	7.20	5	2,314	0.22%
2019/06/19	5	7.32	0	0.00	7.37	5	2,230	0.22%
2019/06/17	0	0.00	8	7.53	7.55	-8	2,172	-0.37%
2019/06/14	0	0.00	20	7.38	7.39	-20	2,156	-0.93%
2019/06/11	4	7.33	0	0.00	7.33	4	2,104	0.19%
2019/06/06	11	7.41	73	7.52	7.36	-62	2,092	-2.96%
2019/06/05	6	7.64	0	0.00	7.59	6	1,995	0.30%
2019/06/04	0	0.00	91	7.54	7.51	-91	1,916	-4.75%
2019/06/03	0	0.00	10	7.44	7.42	-10	1,809	-0.55%
2019/05/31	0	0.00	35	7.35	7.30	-35	1,704	-2.05%
2019/05/30	0	0.00	30	7.17	7.10	-30	1,588	-1.89%
2019/05/29	6	7.10	1	7.18	7.05	5	1,552	0.32%
2019/05/27	0	0.00	4	7.04	7.01	-4	1,514	-0.26%
2019/05/24	0	0.00	12	6.96	6.98	-12	1,500	-0.80%
2019/05/23	0	0.00	4	6.87	6.87	-4	1,490	-0.27%
2019/05/21	0	0.00	3	6.80	6.80	-3	1,471	-0.20%
2019/05/16	80	6.83	2	6.76	6.78	78	1,516	5.14%
2019/05/14	0	0.00	18.5	6.58	6.71	-18.5	1,542	-1.20%
2019/05/13	9	6.57	0	0.00	6.54	9	1,534	0.59%
2019/05/10	4	6.67	0	0.00	6.68	4	1,530	0.26%
2019/05/09	8	6.76	0	0.00	6.68	8	1,518	0.53%
2019/05/07	0	0.00	1	6.85	6.84	-1	1,501	-0.07%
2019/05/06	23	6.83	0	0.00	6.80	23	1,500	1.53%
2019/04/30	6	6.91	54	6.90	6.94	-48	1,463	-3.28%
2019/04/26	5	7.07	3	7.01	7.00	2	1,449	0.14%
2019/04/25	3	7.10	3	7.15	7.12	0	1,423	0.00%
2019/04/24	10	7.14	29	7.15	7.17	-19	1,391	-1.37%
2019/04/23	0	0.00	24	6.95	6.94	-24	1,296	-1.85%
2019/04/18	12	6.87	18	6.81	6.81	-6	1,275	-0.47%
2019/04/17	10	6.91	0	0.00	6.91	10	1,277	0.78%
2019/04/16	5	6.95	8	6.95	6.90	-3	1,254	-0.24%
2019/04/15	2	6.86	13.1	6.89	6.90	-11.1	1,228	-0.90%
2019/04/09	1	6.81	0	0.00	6.80	1	1,203	0.08%
2019/03/19	0	0.00	0	6.82	6.86	0	1,274	0.00%
2019/03/11	0	0.00	2	6.81	6.76	-2	1,469	-0.14%
2019/03/07	0	0.00	2	6.88	6.81	-2	1,938	-0.10%
2019/03/04	0	0.00	6	6.92	6.92	-6	2,045	-0.29%
2019/02/27	2	6.82	3	6.89	6.89	-1	2,054	-0.05%
2019/02/26	24	6.82	0	0.00	6.82	24	2,063	1.16%
2019/01/25	6	6.42	0	0.00	6.43	6	1,956	0.31%
2019/01/17	2	6.39	0	0.00	6.39	2	2,030	0.10%
2018/12/27	3	6.47	0	0.00	6.48	3	2,137	0.14%
2018/12/14	0	0.00	1	6.70	6.70	-1	2,103	-0.05%
2018/12/13	5	6.68	0	0.00	6.67	5	2,100	0.24%
2018/12/12	4	6.65	0	0.00	6.71	4	2,080	0.19%
2018/12/11	0	0.00	2	6.71	6.62	-2	2,057	-0.10%
2018/12/05	40	6.79	0	0.00	6.80	40	1,992	2.01%
2018/12/04	49	6.93	0	0.00	6.81	49	2,014	2.43%
2018/12/03	22	6.57	2	6.70	6.70	20	1,943	1.03%
2018/11/29	4	6.64	0	0.00	6.56	4	1,478	0.27%
2018/11/28	0	0.00	1	6.65	6.74	-1	1,427	-0.07%
2018/11/26	1	6.55	0	0.00	6.53	1	1,363	0.07%
2018/11/14	2	6.73	0	0.00	6.73	2	1,247	0.16%
2018/11/06	1	6.80	0	0.00	6.81	1	1,299	0.08%
2018/11/02	0	6.74	0	0.00	6.74	0	1,296	0.00%
2018/11/01	1.8	6.69	0	0.00	6.67	1.8	1,293	0.14%
2018/10/25	1	6.90	0	0.00	6.90	1	1,292	0.08%
2018/10/17	1	7.12	0	0.00	7.11	1	1,237	0.08%
2018/10/12	0	0.00	2	7.13	7.14	-2	1,210	-0.17%
2018/10/11	3	7.08	0	0.00	6.92	3	1,193	0.25%
2018/10/08	3	7.55	0	0.00	7.52	3	1,144	0.26%
2018/10/05	2	7.58	0	7.55	7.54	2	1,152	0.17%
2018/09/25	1	7.87	0	0.00	7.89	1	1,196	0.08%
2018/09/21	0	0.00	1	8.00	7.98	-1	1,200	-0.08%
2018/09/20	70	7.84	71	7.80	7.82	-1	1,172	-0.09%
2018/09/19	1	7.81	1	7.78	7.73	0	1,223	0.00%
2018/09/12	8	7.62	0	0.00	7.57	8	1,231	0.65%
2018/09/11	2	7.54	0	0.00	7.69	2	1,247	0.16%
2018/09/07	16	8.03	0	0.00	7.93	16	1,231	1.30%
2018/09/06	9	8.13	6	8.13	8.14	3	1,247	0.24%
2018/09/05	2	8.16	67	8.18	8.16	-65	1,461	-4.45%
2018/09/03	6	8.18	3	8.17	8.19	3	1,525	0.20%
2018/08/31	2	8.22	40	8.22	8.20	-38	1,539	-2.47%
2018/08/30	40	8.27	0	0.00	8.24	40	1,591	2.51%
2018/08/28	1	8.21	0	0.00	8.23	1	1,633	0.06%
2018/08/24	0	0.00	2	8.20	8.19	-2	1,713	-0.12%
2018/08/22	0	0.00	1	8.28	8.22	-1	1,802	-0.06%
2018/08/17	2	8.10	0	0.00	8.10	2	1,858	0.11%
2018/08/16	6	8.09	0	0.00	8.10	6	1,894	0.32%
2018/08/14	5	8.10	0.5	8.16	8.16	4.5	2,119	0.21%
2018/08/13	1	8.19	0	0.00	8.12	1	2,294	0.04%
2018/08/01	0	0.00	1	8.51	8.54	-1	2,622	-0.04%
2018/07/25	0	0.00	1	8.40	8.38	-1	2,633	-0.04%
2018/07/09	1	8.36	3	8.36	8.37	-2	2,762	-0.07%
2018/07/06	3	8.18	0	0.00	8.18	3	2,768	0.11%
2018/07/04	0	0.00	5	8.28	8.26	-5	3,042	-0.16%
2018/06/28	7	8.63	3	8.58	8.57	4	3,031	0.13%
2018/06/26	7	8.34	50	8.37	8.33	-43	2,983	-1.44%
2018/06/22	0	0.00	1	8.51	8.46	-1	2,977	-0.03%
2018/06/20	1	8.56	0	0.00	8.59	1	2,965	0.03%
2018/06/15	7	8.89	15	8.86	8.80	-8	2,911	-0.27%
2018/06/14	0	0.00	1	8.91	8.91	-1	2,899	-0.03%
2018/06/13	36	9.29	18	9.29	9.18	18	2,856	0.63%
2018/06/07	12	9.06	1	9.09	9.01	11	2,617	0.42%
2018/06/05	0	0.00	5	8.83	8.84	-5	2,525	-0.20%
2018/06/01	30	8.79	0	0.00	8.88	30	2,537	1.18%
2018/05/29	50	8.70	0	8.62	8.67	50	2,418	2.07%
2018/05/25	2	8.65	0	0.00	8.60	2	2,382	0.08%
2018/05/24	4	8.76	0	0.00	8.71	4	2,356	0.17%
2018/05/23	12	8.79	6	8.91	8.80	6	2,344	0.26%
2018/05/22	2	8.82	2	8.97	8.75	0	2,270	0.00%
2018/05/21	0	0.00	16	8.91	9.04	-16	2,165	-0.74%
2018/05/18	25	8.57	27	8.54	8.56	-2	1,998	-0.10%
2018/05/11	10	8.17	11	8.16	8.16	-1	1,876	-0.05%
2018/05/09	10	8.15	28	8.10	8.10	-18	1,834	-0.98%
2018/05/08	6	8.13	0	0.00	8.14	6	1,849	0.32%
2018/05/04	5	8.20	0	0.00	8.13	5	1,872	0.27%
2018/05/03	0	0.00	2	8.18	8.17	-2	1,872	-0.11%
2018/04/30	2	8.16	0	0.00	8.23	2	1,900	0.11%
2018/04/25	4	8.22	0	0.00	8.26	4	1,955	0.20%
2018/04/24	2	8.44	0	0.00	8.35	2	1,961	0.10%
2018/04/20	1	8.66	0	0.00	8.60	1	2,043	0.05%
2018/04/17	20	8.76	1	8.65	8.65	19	2,175	0.87%
2018/04/13	4	8.71	19.9	8.68	8.72	-15.9	2,388	-0.67%
2018/04/12	0	0.00	21	8.70	8.69	-21	2,442	-0.86%
2018/04/10	1	8.80	0	0.00	8.80	1	2,448	0.04%
2018/04/09	0	8.55	0	0.00	8.60	0	2,239	0.00%
2018/03/30	1	8.61	1.6	8.61	8.62	-0.6	2,495	-0.03%
2018/03/23	3	8.52	0	0.00	8.50	3	2,757	0.11%
2018/03/16	3	8.95	0	0.00	8.89	3	2,933	0.10%
2018/03/15	5	9.01	0	0.00	9.02	5	2,962	0.17%
2018/03/14	2	8.95	0	0.00	9.05	2	3,047	0.07%
2018/03/13	2	8.88	0	0.00	8.87	2	3,069	0.07%
2018/03/12	1	8.87	0	0.00	8.92	1	3,184	0.03%
2018/03/09	4	8.91	0	0.00	8.99	4	3,271	0.12%
2018/03/06	6	8.94	0	0.00	8.81	6	3,542	0.17%
2018/03/02	1	8.91	0	0.00	8.90	1	3,825	0.03%
2018/02/27	6	8.96	3	9.04	9.04	3	4,098	0.07%
2018/02/26	3	9.02	4	9.03	9.01	-1	4,287	-0.02%
2018/02/21	5	8.70	0	0.00	8.85	5	4,876	0.10%
2018/02/08	0.7	8.79	0	0.00	8.79	0.7	5,046	0.01%
2018/02/06	8	8.97	0	0.00	8.57	8	5,134	0.16%
2018/02/05	5	9.29	5	9.44	9.44	0	5,374	0.00%
2018/02/02	10	9.68	0	0.00	9.66	10	5,481	0.18%
2018/01/31	7	9.56	0	0.00	9.51	7	5,648	0.12%
2018/01/30	0	0.00	10	9.89	9.71	-10	5,626	-0.18%
2018/01/26	2	9.97	0	0.00	9.99	2	5,637	0.04%
2018/01/22	1	9.97	4	10.00	10.05	-3	5,637	-0.05%
2018/01/17	0	0.00	25	10.00	10.05	-25	5,619	-0.44%
2018/01/16	1	10.25	0	0.00	10.05	1	5,591	0.02%
2018/01/12	20	10.25	0	0.00	10.25	20	5,591	0.36%
2018/01/11	10	10.25	20	10.25	10.20	-10	5,630	-0.18%
2018/01/10	0	0.00	16	10.73	10.65	-16	5,560	-0.29%
2018/01/09	4	10.45	11	10.50	10.55	-7	5,387	-0.13%
2018/01/05	2	10.45	0	0.00	10.45	2	5,329	0.04%
2018/01/04	0	0.00	30	10.35	10.35	-30	5,345	-0.56%
2018/01/02	10	10.45	5	10.45	10.40	5	5,390	0.09%