和桐 (1714)-群益金鼎-高盛券商分點個股進出

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
9.03
漲跌
▲0.07
漲幅
+0.78%
成交量
2,106張
產業
上市化學類股
264人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

和桐 (1714)籌碼相關－群益金鼎-高盛券商分點個股進出

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-高盛券商分點個股進出
群益金鼎-高盛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
2024/05/02	0.5	9.02	30.1	9.01	9.03	-29.6	1,492	-1.98%
2024/04/30	0.1	9.00	0.6	8.99	8.96	-0.5	1,469	-0.03%
2024/04/26	0.5	8.90	0	0.00	8.86	0.5	1,430	0.03%
2024/04/25	0	0.00	20	8.88	8.88	-20	1,423	-1.40%
2024/04/24	0.3	8.89	0	0.00	8.85	0.3	1,420	0.02%
2024/04/23	0.1	8.88	0	0.00	8.85	0.1	1,438	0.00%
2024/04/22	0.6	8.84	0	0.00	8.81	0.6	1,471	0.04%
2024/04/19	0.1	8.78	0	0.00	8.76	0.1	1,470	0.01%
2024/04/18	0	0.00	10	8.80	8.83	-10	1,477	-0.68%
2024/04/17	0	0.00	1	8.72	8.78	-1	1,483	-0.07%
2024/04/16	0.1	8.73	0	0.00	8.65	0.1	1,483	0.01%
2024/04/15	0	0.00	2	8.82	8.80	-2	1,470	-0.14%
2024/04/12	0.1	8.80	0	0.00	8.78	0.1	1,468	0.01%
2024/04/11	0	0.00	2	8.79	8.79	-2	1,466	-0.14%
2024/04/10	0.1	8.88	0	0.00	8.84	0.1	1,460	0.01%
2024/04/09	0	0.00	10	8.88	8.86	-10	1,477	-0.68%
2024/04/08	0.1	8.90	0	0.00	8.79	0.1	1,468	0.01%
2024/04/03	0.4	8.76	0	0.00	8.71	0.4	1,461	0.03%
2024/03/29	0.1	8.79	4	8.77	8.78	-4	1,442	-0.27%
2024/03/26	0.1	8.74	0	0.00	8.70	0.1	1,434	0.01%
2024/03/25	0.2	8.92	0	0.00	8.72	0.2	1,412	0.01%
2024/03/20	0.1	9.08	0	0.00	9.04	0.1	1,282	0.01%
2024/03/19	0	9.12	0	0.00	9.08	0	1,270	0.00%
2024/03/13	0	0.00	10	8.92	8.93	-10	1,218	-0.82%
2024/03/12	0.1	8.98	0	0.00	8.93	0.1	1,275	0.00%
2024/03/08	0	0.00	2	8.91	8.91	-2	1,351	-0.15%
2024/03/07	0.1	9.04	0	0.00	9.01	0.1	1,414	0.01%
2024/03/06	0	0.00	2	9.10	9.12	-2	1,438	-0.14%
2024/03/05	2	9.06	0	0.00	9.05	2	1,454	0.14%
2024/03/04	0.2	9.11	0	0.00	9.05	0.2	1,481	0.01%
2024/03/01	0.3	9.04	0	0.00	9.05	0.3	1,502	0.02%
2024/02/29	0.1	9.14	3	9.11	9.09	-2.9	1,548	-0.18%
2024/02/27	0.1	9.21	0	0.00	9.07	0.1	1,551	0.00%
2024/02/26	10	9.15	1	9.15	9.15	9	1,556	0.58%
2024/02/19	0.3	9.05	0	0.00	9.04	0.3	1,585	0.02%
2024/02/05	0.6	8.90	0	0.00	8.83	0.6	1,614	0.03%
2024/01/31	0.3	8.93	0	0.00	8.89	0.3	1,686	0.02%
2024/01/24	0	0.00	20	9.00	8.96	-20	1,700	-1.18%
2024/01/23	0	0.00	20	8.94	8.93	-20	1,703	-1.17%
2024/01/18	0	0.00	3	8.95	8.95	-3	1,709	-0.18%
2024/01/17	1	8.96	0	0.00	8.93	1	1,704	0.06%
2024/01/08	1	9.10	0	0.00	9.08	1	1,608	0.06%
2024/01/03	0.1	9.11	0	0.00	9.05	0.1	1,618	0.00%
2023/12/29	2	9.15	0	0.00	9.13	2	1,589	0.13%
2023/12/26	1	9.11	0	0.00	9.11	1	1,609	0.06%
2023/12/25	0	9.15	0	0.00	9.07	0	1,605	0.00%
2023/12/21	1	9.19	0	0.00	9.20	1	1,591	0.06%
2023/12/19	0.1	9.16	0	0.00	9.15	0.1	1,605	0.01%
2023/12/18	0.1	9.23	0	0.00	9.22	0.1	1,604	0.01%
2023/12/13	0.1	9.16	5	9.12	9.11	-5	1,589	-0.31%
2023/12/12	0	9.10	0	0.00	9.09	0	1,586	0.00%
2023/12/11	0.1	9.18	0	0.00	9.12	0.1	1,564	0.01%
2023/12/08	0	0.00	210	9.16	9.12	-210	1,553	-13.52%	大賣/鉅額交易
2023/12/04	2	9.44	0	0.00	9.43	2	1,391	0.14%
2023/12/01	0.1	9.25	0	0.00	9.27	0.1	1,310	0.01%
2023/11/30	0	0.00	0.7	9.18	9.19	-0.7	1,254	-0.06%
2023/11/27	5	9.11	0	0.00	9.10	5	1,178	0.42%
2023/11/17	0	0.00	9	8.96	8.96	-9	1,045	-0.86%
2023/11/16	3	8.88	0	0.00	8.94	3	1,027	0.29%
2023/11/15	0	0.00	1	8.78	8.82	-1	981	-0.10%
2023/11/10	0.1	8.70	0	0.00	8.68	0.1	931	0.01%
2023/11/09	119	8.62	0	0.00	8.66	119	919	12.94%	大買/鉅額交易
2023/10/31	0.1	8.49	0	0.00	8.40	0.1	935	0.01%
2023/10/25	0.1	8.37	0	0.00	8.42	0.1	999	0.01%
2023/10/24	0	0.00	0.2	8.44	8.40	-0.2	1,023	-0.02%
2023/10/23	0	0.00	0	8.49	8.40	0	1,038	0.00%
2023/10/17	100	8.45	0	0.00	8.39	100	1,103	9.06%
2023/10/16	0.1	8.40	0	8.37	8.41	0	1,109	0.00%
2023/10/12	0.1	8.35	0	0.00	8.33	0.1	1,114	0.01%
2023/10/04	0.2	8.29	0	0.00	8.23	0.2	1,155	0.01%
2023/10/02	0.1	8.37	0	0.00	8.36	0.1	1,158	0.01%
2023/09/06	0.2	8.59	0	0.00	8.53	0.2	1,460	0.01%
2023/09/04	0	8.80	0	0.00	8.57	0	1,485	0.00%
2023/08/30	0	0.00	20	8.51	8.52	-20	1,980	-1.01%
2023/08/24	0	0.00	79	8.43	8.41	-79	2,040	-3.87%
2023/08/23	0.2	8.45	0	0.00	8.42	0.2	2,063	0.01%
2023/08/16	0	0.00	2	8.47	8.46	-2	2,109	-0.09%
2023/08/14	0	0.00	1	8.64	8.63	-1	2,115	-0.05%
2023/08/11	0	0.00	40	8.66	8.64	-40	2,122	-1.88%
2023/08/07	0.1	8.60	0	0.00	8.61	0.1	2,111	0.00%
2023/08/04	0	0.00	20	8.64	8.60	-20	2,115	-0.95%
2023/08/01	0.1	8.55	0	0.00	8.55	0.1	2,133	0.00%
2023/07/31	0	0.00	20	8.49	8.51	-20	2,151	-0.93%
2023/07/24	0.2	8.38	0	0.00	8.35	0.2	2,225	0.01%
2023/07/21	0.2	8.55	0	0.00	8.50	0.2	2,248	0.01%
2023/07/19	0.1	8.57	0	0.00	8.53	0.1	2,399	0.01%
2023/07/14	1	8.65	1	8.66	8.61	0	2,418	0.00%
2023/07/13	0.1	8.74	0	0.00	8.59	0.1	2,446	0.00%
2023/07/11	3	8.74	0	0.00	8.75	3	2,442	0.12%
2023/07/10	0.1	8.80	0	0.00	8.74	0.1	2,476	0.00%
2023/07/07	0	0.00	3	8.80	8.76	-3	2,492	-0.12%
2023/07/06	1	8.83	0.3	8.88	8.85	0.7	2,494	0.03%
2023/07/05	0.2	8.93	0	0.00	8.90	0.2	2,491	0.01%
2023/07/04	0.2	8.93	0	0.00	8.90	0.2	2,488	0.01%
2023/07/03	0.1	8.94	1	8.91	8.92	-0.9	2,488	-0.04%
2023/06/29	0	0.00	1	8.86	8.86	-1	2,482	-0.04%
2023/06/28	0.2	8.92	3	8.84	8.84	-2.8	2,481	-0.11%
2023/06/27	0.2	8.90	1	8.89	8.86	-0.8	2,480	-0.03%
2023/06/26	0.1	8.94	0	0.00	8.92	0.1	2,463	0.00%
2023/06/21	0.1	8.94	0	0.00	8.92	0.1	2,468	0.00%
2023/06/20	1	8.91	0.6	8.97	8.92	0.4	2,446	0.02%
2023/06/19	1	8.97	1	8.97	8.96	0	2,430	0.00%
2023/06/16	3	8.95	0	0.00	8.97	3	2,418	0.12%
2023/06/15	2	8.92	1.1	8.91	8.84	0.9	2,387	0.04%
2023/06/13	2	8.95	0.1	8.99	8.95	1.9	2,373	0.08%
2023/06/09	0	0.00	5	9.22	9.19	-5	2,266	-0.22%
2023/06/05	16	9.43	16	9.35	9.35	0	2,233	0.00%
2023/06/02	0	0.00	2	9.22	9.20	-2	1,795	-0.11%
2023/06/01	1	9.25	0	0.00	9.23	1	1,796	0.06%
2023/05/31	0	9.33	0	0.00	9.27	0	1,832	0.00%
2023/05/29	0	9.24	0	0.00	9.22	0	1,816	0.00%
2023/05/23	1.3	9.28	0	0.00	9.28	1.3	1,773	0.07%
2023/05/17	0	0.00	2	9.29	9.29	-2	1,769	-0.11%
2023/05/15	0	0.00	0.3	9.08	9.12	-0.3	1,727	-0.02%
2023/05/12	1	9.04	0	0.00	9.08	1	1,726	0.06%
2023/05/11	1	9.04	0	0.00	9.00	1	1,722	0.06%
2023/05/09	3	9.20	0	0.00	9.13	3	1,684	0.18%
2023/05/08	0	0.00	2	9.40	9.39	-2	1,640	-0.12%
2023/05/05	0	0.00	2	9.42	9.42	-2	1,627	-0.12%
2023/05/04	0	0.00	10	9.44	9.42	-10	1,608	-0.62%
2023/04/28	3	9.37	0	0.00	9.31	3	1,559	0.19%
2023/04/27	5.1	9.36	0	0.00	9.30	5.1	1,537	0.33%
2023/04/25	10	9.50	16	9.41	9.30	-6	1,417	-0.42%
2023/04/19	0.1	9.32	0	0.00	9.29	0.1	1,196	0.01%
2023/04/18	2	9.30	0	0.00	9.31	2	1,176	0.17%
2023/04/17	0	0.00	3	9.27	9.26	-3	1,149	-0.26%
2023/04/12	4	9.16	0	0.00	9.17	4	1,120	0.36%
2023/04/10	0	0.00	2	9.13	9.11	-2	1,101	-0.18%
2023/04/06	0	0.00	7	9.08	9.08	-7	1,213	-0.58%
2023/03/24	0	0.00	120	8.93	8.95	-120	1,219	-9.84%	大賣/鉅額交易
2023/03/22	0	0.00	2	8.91	8.89	-2	1,217	-0.16%
2023/03/16	0.1	8.76	0	0.00	8.69	0.1	1,242	0.01%
2023/02/22	0.1	8.90	0	0.00	8.88	0.1	1,193	0.01%
2023/02/17	1	8.87	0	0.00	8.85	1	1,205	0.08%
2023/01/30	0	0.00	1	8.58	8.59	-1	1,271	-0.08%
2023/01/17	1	8.57	0	0.00	8.55	1	1,276	0.08%
2023/01/11	0.1	8.69	0	0.00	8.65	0.1	1,468	0.01%
2023/01/09	0	0.00	1	8.67	8.66	-1	1,528	-0.07%
2023/01/06	1	8.64	0	0.00	8.62	1	1,547	0.06%
2023/01/05	0.1	8.73	0	0.00	8.66	0.1	1,577	0.01%
2023/01/03	0	0.00	1	8.71	8.70	-1	1,626	-0.06%
2022/12/30	1	8.73	0	0.00	8.75	1	1,627	0.06%
2022/12/29	0	0.00	1	8.75	8.68	-1	1,627	-0.06%
2022/12/28	1	8.72	0	0.00	8.71	1	1,693	0.06%
2022/12/27	0	0.00	3	8.81	8.82	-3	2,398	-0.13%
2022/12/26	6	8.93	4	8.86	8.84	2	2,405	0.08%
2022/12/23	0	0.00	1	8.66	8.73	-1	2,289	-0.04%
2022/12/22	1	8.71	0	0.00	8.71	1	2,317	0.04%
2022/12/15	0	0.00	1	8.72	8.75	-1	2,327	-0.04%
2022/12/14	1	8.75	0	0.00	8.73	1	2,322	0.04%
2022/12/13	7	8.72	4	8.74	8.73	3	2,315	0.13%
2022/12/06	0.1	8.56	0	0.00	8.56	0.1	2,271	0.00%
2022/11/09	0.1	8.28	0	0.00	8.27	0.1	2,209	0.00%
2022/11/01	0	0.00	3	8.10	8.11	-3	2,282	-0.13%
2022/10/21	4	7.96	5	7.95	7.95	-1	2,280	-0.04%
2022/10/20	3.1	7.94	0	0.00	7.95	3.1	2,262	0.14%
2022/10/18	3	8.32	5	8.31	8.33	-2	2,114	-0.09%
2022/10/14	0	0.00	1	8.59	8.50	-1	2,074	-0.05%
2022/10/07	0	0.00	1	9.02	8.95	-1	2,002	-0.05%
2022/10/06	0	0.00	2	9.03	9.01	-2	1,993	-0.10%
2022/10/05	5	9.07	0	0.00	9.08	5	1,982	0.25%
2022/10/04	25	9.14	14	9.17	9.18	11	1,931	0.57%
2022/09/30	0	0.00	1	8.67	8.83	-1	1,201	-0.08%
2022/09/08	0	0.00	2	9.29	9.29	-2	1,292	-0.15%
2022/09/07	0.1	9.06	0	0.00	9.06	0.1	1,286	0.01%
2022/08/30	0	0.00	9	9.33	9.32	-9	1,307	-0.69%
2022/08/29	0.9	9.39	0	0.00	9.29	0.9	1,303	0.07%
2022/08/24	1.2	9.54	1	9.63	9.48	0.2	1,309	0.02%
2022/08/18	0	0.00	17	9.32	9.30	-17	1,289	-1.32%
2022/08/15	1.1	9.27	0	0.00	9.29	1.1	1,301	0.08%
2022/08/10	0	0.00	1	9.39	9.38	-1	1,264	-0.08%
2022/08/05	0.1	8.86	0	0.00	8.90	0.1	1,268	0.01%
2022/08/04	1	8.88	0	0.00	8.88	1	1,335	0.07%
2022/08/03	0.1	9.32	0	0.00	9.32	0.1	1,330	0.01%
2022/07/27	0	0.00	1	9.29	9.30	-1	1,398	-0.07%
2022/07/20	1	9.17	1	9.29	9.20	0	1,565	0.00%
2022/07/14	0	0.00	1	8.86	8.85	-1	1,729	-0.06%
2022/07/12	1	8.73	0	0.00	8.62	1	1,768	0.06%
2022/07/08	0.1	8.93	0	0.00	8.93	0.1	1,768	0.01%
2022/07/06	0.1	8.94	0	0.00	8.93	0.1	1,782	0.00%
2022/07/05	0	0.00	1	9.10	9.11	-1	1,828	-0.05%
2022/07/04	0	0.00	1	8.89	8.86	-1	1,837	-0.05%
2022/07/01	3	8.87	0	0.00	8.86	3	1,874	0.16%
2022/06/24	0.1	9.30	0	0.00	9.17	0.1	1,943	0.01%
2022/06/23	1	9.08	0	0.00	9.15	1	1,965	0.05%
2022/06/22	0.1	9.45	0	0.00	9.22	0.1	1,964	0.01%
2022/06/20	0.1	9.40	0	0.00	9.27	0.1	1,989	0.01%
2022/06/15	0	0.00	1	9.82	9.70	-1	2,094	-0.05%
2022/06/14	1	9.63	0	0.00	9.65	1	2,162	0.05%
2022/06/13	0.1	9.81	0	0.00	9.72	0.1	2,189	0.00%
2022/06/09	1	9.92	0	0.00	9.93	1	2,218	0.05%
2022/06/08	0.1	9.92	0	0.00	9.92	0.1	2,296	0.00%
2022/06/01	0.1	10.05	20.1	10.00	9.98	-20	3,351	-0.60%
2022/05/27	0.1	9.90	0	0.00	9.76	0.1	3,354	0.00%
2022/05/26	0	0.00	1	9.77	9.70	-1	3,359	-0.03%
2022/05/19	0.1	9.70	0	0.00	9.67	0.1	3,501	0.00%
2022/05/13	0	0.00	1	9.50	9.51	-1	3,529	-0.03%
2022/05/12	7.1	9.51	0	0.00	9.32	7.1	3,534	0.20%
2022/05/10	21	9.82	0	0.00	9.85	21	3,512	0.60%
2022/05/09	10	9.93	0	0.00	9.84	10	3,529	0.28%
2022/05/06	1	10.00	0	0.00	10.05	1	3,516	0.03%
2022/05/05	0	0.00	2	10.10	10.15	-2	3,507	-0.06%
2022/05/03	0.1	10.15	0	0.00	10.10	0.1	3,598	0.00%
2022/04/27	1	10.15	0	0.00	10.10	1	3,709	0.03%
2022/04/22	3	10.78	1	10.70	10.70	2	3,593	0.06%
2022/04/20	1	10.50	0	0.00	10.50	1	3,754	0.03%
2022/04/19	2	10.45	0	0.00	10.50	2	3,918	0.05%
2022/04/14	0	0.00	3	10.42	10.45	-3	4,185	-0.07%
2022/04/12	1	10.55	0	0.00	10.50	1	4,297	0.02%
2022/04/11	2	10.63	5	10.70	10.50	-3	4,376	-0.07%
2022/04/07	5	10.65	0	0.00	10.40	5	4,426	0.11%
2022/03/29	2	10.65	0	0.00	10.50	2	4,444	0.05%
2022/03/28	0	0.00	5	10.60	10.45	-5	4,424	-0.11%
2022/03/25	0.6	10.48	0	0.00	10.40	0.6	4,395	0.01%
2022/03/22	2.1	10.65	0	0.00	10.55	2.1	4,447	0.05%
2022/03/18	0.1	10.35	0	0.00	10.50	0.1	4,436	0.00%
2022/03/15	0	0.00	20	10.25	10.25	-20	4,390	-0.46%
2022/03/11	0	0.00	11	10.25	10.35	-11	4,424	-0.25%
2022/03/10	31	10.75	0	0.00	10.55	31	4,414	0.70%
2022/03/03	0.1	10.70	0	0.00	10.65	0.1	3,830	0.00%
2022/02/22	0	10.95	0	0.00	10.75	0	4,824	0.00%
2022/01/26	0.1	10.80	0	0.00	10.65	0.1	5,465	0.00%
2022/01/12	0	0.00	20	11.62	11.70	-20	5,423	-0.37%
2022/01/11	16	11.36	10	11.45	11.45	6	5,390	0.11%
2022/01/10	30	11.65	40	11.50	11.40	-10	5,553	-0.18%
2022/01/07	110	11.36	10	11.35	11.45	100	5,539	1.81%	大買/
2022/01/06	10	11.40	0	0.00	11.35	10	6,021	0.17%
2022/01/04	2	11.50	10	11.45	11.45	-8	5,932	-0.13%
2021/12/30	3	11.20	0	0.00	11.15	3	5,846	0.05%
2021/12/22	0	0.00	2	10.85	10.85	-2	6,073	-0.03%
2021/12/21	2.2	10.81	0	0.00	10.85	2.2	6,078	0.04%
2021/12/20	1	10.70	0	0.00	10.75	1	6,151	0.02%
2021/12/15	1	10.85	0	0.00	10.90	1	6,194	0.02%
2021/12/10	2	11.13	11	11.12	11.10	-9	6,335	-0.14%
2021/12/09	0	0.00	10	11.30	11.25	-10	6,653	-0.15%
2021/12/08	110	11.35	2	11.50	11.30	108	6,640	1.63%	大買/鉅額交易
2021/12/06	5	11.40	0	0.00	11.35	5	6,631	0.08%
2021/12/03	17	11.73	4	11.73	11.60	13	6,645	0.20%
2021/12/02	0	0.00	122	11.54	11.60	-122	6,536	-1.87%	大賣/鉅額交易
2021/12/01	0	0.00	3	11.30	11.25	-3	6,408	-0.05%
2021/11/26	0	0.00	12	11.01	11.00	-12	6,396	-0.19%
2021/11/25	0	0.00	10	11.55	11.60	-10	6,178	-0.16%
2021/11/24	3	11.50	5	11.60	11.50	-2	6,242	-0.03%
2021/11/23	23	11.57	5	11.60	11.55	18	6,234	0.29%
2021/11/19	109	11.01	0	0.00	11.00	109	5,881	1.85%	大買/鉅額交易
2021/11/18	1	11.25	20	11.19	11.25	-19	5,827	-0.33%
2021/11/12	1	10.95	0	0.00	10.80	1	5,664	0.02%
2021/11/10	2	10.80	6	10.89	10.85	-4	5,794	-0.07%
2021/11/09	0.1	10.50	1	10.55	10.70	-0.9	5,741	-0.02%
2021/11/05	1	10.70	0	0.00	10.50	1	5,786	0.02%
2021/11/03	2	10.35	0	0.00	10.45	2	5,769	0.03%
2021/10/28	2	10.50	0	0.00	10.50	2	5,816	0.03%
2021/10/27	2	10.45	0	0.00	10.45	2	5,825	0.03%
2021/10/26	3	10.68	1	10.65	10.50	2	5,817	0.03%
2021/10/25	0	0.00	2	10.73	10.75	-2	5,834	-0.03%
2021/10/22	6	10.87	0	0.00	10.75	6	5,914	0.10%
2021/10/21	1	10.85	1	11.10	11.10	0	5,907	0.00%
2021/10/20	0	0.00	6	10.80	10.75	-6	5,850	-0.10%
2021/10/19	6	10.94	25	10.95	10.95	-19	5,877	-0.32%
2021/10/18	17	10.74	3	10.85	10.90	14	5,812	0.24%
2021/10/15	0	10.35	0	0.00	10.40	0	5,680	0.00%
2021/10/14	21	10.81	5	11.02	10.50	16	5,928	0.27%
2021/10/07	2	10.55	1	10.50	10.50	1	5,467	0.02%
2021/10/01	0	0.00	1	10.45	10.30	-1	7,280	-0.01%
2021/09/30	0	0.00	6	10.71	10.65	-6	7,409	-0.08%
2021/09/29	4	10.45	3	10.45	10.40	1	7,545	0.01%
2021/09/27	0.2	10.43	0	0.00	10.45	0.2	8,480	0.00%
2021/09/24	3	10.10	0.3	10.15	10.15	2.7	8,820	0.03%
2021/09/22	1	10.15	10	10.10	10.10	-9	9,135	-0.10%
2021/09/17	0	0.00	3	10.55	10.40	-3	9,362	-0.03%
2021/09/15	5	10.55	6	10.56	10.50	-1	9,545	-0.01%
2021/09/14	13	10.72	16	10.77	10.70	-3	9,661	-0.03%
2021/09/10	2	10.10	1	10.15	10.15	1	9,764	0.01%
2021/09/09	0	0.00	0.3	10.20	10.15	-0.3	9,881	0.00%
2021/09/03	0	0.00	3	10.20	10.20	-3	10,219	-0.03%
2021/08/26	2	11.30	2	11.33	11.30	0	14,976	0.00%
2021/08/24	4	11.24	0	0.00	11.20	4	15,724	0.03%
2021/08/19	2	11.00	0	0.00	10.90	2	16,249	0.01%
2021/08/13	2	11.43	7	11.45	11.35	-5	16,818	-0.03%
2021/08/09	0	0.00	10	11.40	11.40	-10	20,160	-0.05%
2021/08/06	0	0.00	2	11.45	11.40	-2	21,013	-0.01%
2021/08/05	0	0.00	1	11.25	11.30	-1	21,627	0.00%
2021/08/04	1	11.45	0	0.00	11.45	1	22,359	0.00%
2021/07/30	0	0.00	2	11.30	11.25	-2	22,877	-0.01%
2021/07/29	1	11.40	0	0.00	11.35	1	23,094	0.00%
2021/07/21	2	11.40	0	0.00	11.35	2	26,876	0.01%
2021/07/16	0	0.00	1	11.85	11.85	-1	27,285	0.00%
2021/07/14	6	11.60	6	11.75	11.70	0	27,768	0.00%
2021/07/13	1	11.55	3	11.70	11.60	-2	28,325	-0.01%
2021/07/12	7	12.00	5	12.10	11.90	2	28,420	0.01%
2021/07/09	27	12.49	8	12.24	12.20	19	28,482	0.07%
2021/07/08	1	12.75	5	12.66	12.70	-4	27,474	-0.01%
2021/07/07	2	12.50	0	0.00	12.45	2	27,476	0.01%
2021/07/06	0	0.00	47	12.65	12.65	-47	28,438	-0.17%
2021/07/05	0	0.00	4	12.31	12.50	-4	28,268	-0.01%
2021/07/02	69.3	12.71	70.3	12.37	12.20	-1	28,103	0.00%
2021/07/01	22	12.43	22	12.43	12.40	0	27,425	0.00%
2021/06/30	4	12.20	1.2	12.06	12.25	2.8	27,052	0.01%
2021/06/29	11	12.03	10	12.09	11.95	1	27,011	0.00%
2021/06/28	3	12.28	13	12.29	12.30	-10	26,984	-0.04%
2021/06/23	3	11.70	0	0.00	11.75	3	26,841	0.01%
2021/06/22	9	11.91	10	12.00	11.90	-1	26,620	0.00%
2021/06/21	7	11.39	5	11.40	11.40	2	26,406	0.01%
2021/06/18	0	0.00	1	11.95	11.70	-1	26,309	0.00%
2021/06/17	1	11.75	60	11.63	11.80	-59	26,247	-0.22%
2021/06/15	0	0.00	0	11.65	11.65	0	26,087	0.00%
2021/06/11	3	11.55	20	11.85	11.55	-17	25,992	-0.07%
2021/06/09	12	11.97	2	12.05	11.80	10	25,423	0.04%
2021/06/08	70	12.42	150.3	12.89	12.15	-80.3	24,659	-0.33%	大賣/
2021/06/07	10	13.04	117.7	13.40	13.50	-107.7	23,308	-0.46%	大賣/鉅額交易
2021/06/04	2	12.30	184	12.43	12.30	-182	21,726	-0.84%	大賣/鉅額交易
2021/06/03	8	12.28	25	12.29	12.20	-17	21,408	-0.08%
2021/06/02	17	11.86	17	11.91	11.95	0	21,012	0.00%
2021/06/01	5	11.58	67	11.50	11.55	-62	20,464	-0.30%
2021/05/31	4	11.25	10	11.15	11.25	-6	20,186	-0.03%
2021/05/27	23	11.24	0	0.00	11.20	23	19,970	0.12%
2021/05/26	11	11.23	37	11.23	11.25	-26	19,668	-0.13%
2021/05/25	12	11.26	3	11.15	11.00	9	19,559	0.05%
2021/05/24	8	11.25	26	11.15	11.15	-18	19,393	-0.09%
2021/05/21	76	11.06	8	11.08	11.00	68	19,150	0.36%
2021/05/20	320	11.02	6	11.24	10.95	314	18,906	1.66%	大買/鉅額交易
2021/05/19	14	11.53	7	11.51	11.35	7	18,463	0.04%
2021/05/18	208	11.44	49	11.55	11.65	159	18,015	0.88%	大買/鉅額交易
2021/05/17	49	12.03	125	11.90	12.20	-76	16,955	-0.45%	大賣/
2021/05/14	5	11.51	62	11.48	11.10	-57	15,378	-0.37%
2021/05/13	60	10.71	16	10.91	11.20	44	14,514	0.30%
2021/05/12	33	10.94	31	10.38	10.25	2	13,937	0.01%
2021/05/11	16.1	10.90	50	10.70	10.55	-33.9	13,125	-0.26%
2021/05/10	2.1	11.30	90	11.23	11.25	-87.9	12,895	-0.68%
2021/05/07	1	11.30	4	10.98	11.15	-3	12,744	-0.02%
2021/05/06	60	11.28	2	11.23	11.20	58	12,607	0.46%
2021/05/05	8	11.35	8.5	11.25	11.10	-0.5	12,394	0.00%
2021/05/04	44	11.33	1	11.30	11.30	43	12,033	0.36%
2021/05/03	47.2	12.76	31	12.34	12.50	16.2	11,546	0.14%
2021/04/29	23	12.51	22	12.42	12.10	1	10,664	0.01%
2021/04/28	12	12.60	55	12.57	12.70	-43	9,824	-0.44%
2021/04/27	2	11.50	91.5	11.55	11.55	-89.5	8,894	-1.01%
2021/04/26	3	11.25	1	11.30	11.40	2	8,686	0.02%
2021/04/23	12	11.28	3	11.32	11.20	9	8,536	0.11%
2021/04/22	39	11.57	12	11.43	11.40	27	8,418	0.32%
2021/04/21	7	11.50	17.2	11.34	11.30	-10.2	7,944	-0.13%
2021/04/20	16	11.20	5	11.15	11.25	11	7,649	0.14%
2021/04/19	13.1	10.97	63.1	11.26	11.35	-50	7,506	-0.67%
2021/04/16	10	10.67	20	10.64	10.75	-10	6,883	-0.15%
2021/04/15	14	10.60	16	10.56	10.60	-2	6,611	-0.03%
2021/04/14	7	10.31	30	10.10	10.15	-23	6,349	-0.36%
2021/04/13	11	10.25	3.8	10.30	10.30	7.2	6,213	0.12%
2021/04/12	131	10.66	60	10.48	10.75	71	5,906	1.20%	大買/
2021/04/09	10	9.88	1	9.92	9.97	9	4,867	0.18%
2021/04/08	12	9.89	5.1	9.85	9.97	6.9	4,847	0.14%
2021/04/07	0	0.00	7	9.72	9.81	-7	4,905	-0.14%
2021/03/31	5	10.00	0	0.00	9.88	5	5,059	0.10%
2021/03/30	7	9.91	1	9.93	10.05	6	5,042	0.12%
2021/03/26	0	0.00	3	9.63	9.63	-3	5,208	-0.06%
2021/03/25	0.1	9.50	0	0.00	9.53	0.1	5,163	0.00%
2021/03/24	0.1	9.50	1	9.53	9.53	-0.9	5,160	-0.02%
2021/03/23	0.1	9.41	2	9.44	9.45	-1.9	5,137	-0.04%
2021/03/22	2.1	9.59	0	0.00	9.51	2.1	5,157	0.04%
2021/03/17	3.1	9.75	10	9.66	9.59	-6.9	5,214	-0.13%
2021/03/15	0.1	9.60	0	0.00	9.61	0.1	5,209	0.00%
2021/03/11	0.1	9.51	1	9.52	9.51	-0.9	5,353	-0.02%
2021/03/10	0.1	9.51	0	0.00	9.51	0.1	5,443	0.00%
2021/03/08	2	9.51	2	9.38	9.59	0	5,485	0.00%
2021/03/05	2	9.29	1	9.33	9.27	1	5,389	0.02%
2021/03/04	1.1	9.25	0	0.00	9.28	1.1	5,455	0.02%
2021/03/03	5	9.31	0	0.00	9.30	5	5,467	0.09%
2021/03/02	5	9.41	13	9.44	9.40	-8	5,611	-0.14%
2021/02/25	5	9.55	0	0.00	9.58	5	5,706	0.09%
2021/02/24	6	9.51	0	0.00	9.46	6	5,725	0.10%
2021/02/17	0	0.00	50	9.21	9.26	-50	5,912	-0.85%
2021/02/01	21	9.06	0	0.00	9.08	21	6,242	0.34%
2021/01/29	5	9.25	0	0.00	9.17	5	6,238	0.08%
2021/01/28	0	0.00	10	9.38	9.28	-10	6,230	-0.16%
2021/01/27	0	0.00	10	9.75	9.55	-10	6,226	-0.16%
2021/01/26	20	9.80	0	0.00	9.77	20	6,286	0.32%
2021/01/20	42	9.26	410	9.40	9.19	-368	6,300	-5.84%	大賣/鉅額交易
2021/01/18	60	9.57	0	0.00	9.59	60	6,277	0.96%
2021/01/15	105	9.67	0	0.00	9.64	105	6,343	1.66%	大買/鉅額交易
2021/01/14	12	9.93	2	9.94	9.91	10	6,684	0.15%
2021/01/12	54	10.05	0	0.00	10.05	54	6,699	0.81%
2021/01/11	2	10.10	1.1	10.10	10.10	0.9	6,634	0.01%
2021/01/08	10	10.03	5	10.10	10.10	5	6,632	0.08%
2021/01/06	193	10.09	0	0.00	10.10	193	6,837	2.82%	大買/鉅額交易
2021/01/05	56	10.39	0	0.00	10.35	56	6,788	0.82%
2021/01/04	100	10.54	0	0.00	10.45	100	6,804	1.47%
2020/12/30	0	0.00	21	10.61	10.60	-21	6,674	-0.31%
2020/12/29	0	0.00	46	10.61	10.65	-46	6,592	-0.70%
2020/12/28	0	0.00	31	10.30	10.30	-31	6,377	-0.49%
2020/12/25	0	0.00	11	10.34	10.30	-11	6,384	-0.17%
2020/12/24	1	10.30	22	10.42	10.35	-21	6,349	-0.33%
2020/12/23	10	10.25	8	10.23	10.15	2	6,257	0.03%
2020/12/22	8	10.12	10	10.00	10.00	-2	6,174	-0.03%
2020/12/21	18	9.89	5	9.97	9.96	13	6,105	0.21%
2020/12/17	2	9.85	0	0.00	9.78	2	6,297	0.03%
2020/12/16	7	9.74	3	9.89	9.93	4	6,318	0.06%
2020/12/15	40	9.52	0	0.00	9.50	40	6,387	0.63%
2020/12/14	0	0.00	0.1	9.85	9.87	-0.1	6,329	0.00%
2020/12/11	10	9.81	0	0.00	9.83	10	6,390	0.16%
2020/12/10	56	9.91	0	0.00	9.88	56	6,428	0.87%
2020/12/09	30	10.00	0	0.00	10.00	30	6,466	0.46%
2020/12/08	16	10.28	3	10.10	10.10	13	6,675	0.19%
2020/12/07	0	0.00	2	10.25	10.20	-2	6,719	-0.03%
2020/12/04	0	0.00	8	10.34	10.30	-8	6,875	-0.12%
2020/12/02	10	10.15	18	10.20	10.15	-8	7,472	-0.11%
2020/12/01	0	0.00	5.1	10.20	10.20	-5.1	8,061	-0.06%
2020/11/27	8	10.10	6	10.15	10.15	2	9,505	0.02%
2020/11/26	12	10.08	1	10.25	10.20	11	9,709	0.11%
2020/11/24	1	9.88	2	9.91	9.88	-1	9,631	-0.01%
2020/11/19	1.1	9.89	0	0.00	9.88	1.1	9,996	0.01%
2020/11/17	0	0.00	5	9.98	10.05	-5	10,557	-0.05%
2020/11/16	23	9.99	1.5	10.01	9.97	21.5	11,247	0.19%
2020/11/13	20	10.21	0	0.00	10.10	20	12,338	0.16%
2020/11/12	8	10.47	10	10.85	10.50	-2	12,489	-0.02%
2020/11/11	3	10.60	13	10.81	10.85	-10	12,805	-0.08%
2020/11/10	7	10.46	0	0.00	10.45	7	13,086	0.05%
2020/11/06	5	10.55	0	0.00	10.60	5	13,059	0.04%
2020/11/02	0	0.00	20	10.80	10.80	-20	13,141	-0.15%
2020/10/30	4	10.68	15	10.65	10.55	-11	13,033	-0.08%
2020/10/28	10	10.62	5	10.35	10.40	5	13,076	0.04%
2020/10/27	5	10.68	3	10.75	10.75	2	13,010	0.02%
2020/10/23	5	10.60	0	0.00	10.55	5	12,962	0.04%
2020/10/22	14	10.67	8	10.63	10.70	6	12,920	0.05%
2020/10/16	10	10.05	0	0.00	10.00	10	12,573	0.08%
2020/10/14	35	10.23	0	0.00	10.30	35	12,690	0.28%
2020/10/12	20	10.00	0	0.00	9.96	20	13,536	0.15%
2020/09/29	43	10.11	0	0.00	10.05	43	14,123	0.30%
2020/09/28	0	0.00	5	10.15	10.25	-5	14,135	-0.04%
2020/09/25	5	9.80	0	0.00	9.84	5	14,310	0.03%
2020/09/24	70	10.01	2	10.10	10.00	68	14,215	0.48%
2020/09/23	30	10.60	0	0.00	10.45	30	14,103	0.21%
2020/09/22	92	10.40	0	0.00	10.60	92	13,997	0.66%
2020/09/21	164	10.77	11	10.95	10.65	153	13,873	1.10%	大買/鉅額交易
2020/09/18	27	10.94	12	11.00	10.90	15	13,942	0.11%
2020/09/16	72	10.75	0	0.00	10.75	72	13,766	0.52%
2020/09/15	20	10.78	0	0.00	10.85	20	13,722	0.15%
2020/09/14	0	0.00	5	10.85	10.70	-5	13,700	-0.04%
2020/09/11	6	10.53	12	10.56	10.60	-6	13,637	-0.04%
2020/09/10	25	11.14	0	0.00	11.10	25	13,374	0.19%
2020/09/09	0	0.00	100	11.33	11.35	-100	13,171	-0.76%
2020/09/08	0	0.00	1	10.95	11.15	-1	12,982	-0.01%
2020/09/07	8	11.61	239	10.97	10.90	-231	12,779	-1.81%	大賣/鉅額交易
2020/09/04	11	11.10	34	11.09	11.20	-23	12,435	-0.18%
2020/09/03	14	11.03	30	11.13	11.20	-16	11,833	-0.14%
2020/09/02	3	10.25	1	10.20	10.20	2	10,800	0.02%
2020/09/01	27	9.91	1	9.94	9.76	26	10,344	0.25%
2020/08/31	0	0.00	1	9.69	9.75	-1	10,120	-0.01%
2020/08/27	0	0.00	15	9.44	9.45	-15	9,920	-0.15%
2020/08/25	17	9.63	0	0.00	9.57	17	9,691	0.18%
2020/08/24	100	9.56	0	0.00	9.42	100	9,507	1.05%
2020/08/21	59	10.05	28	10.02	9.85	31	9,233	0.34%
2020/08/20	32	9.97	54	10.04	9.94	-22	9,006	-0.24%
2020/08/19	18	10.12	38	10.13	10.20	-20	8,261	-0.24%
2020/08/18	5	9.16	1.6	9.19	9.29	3.4	7,023	0.05%
2020/08/14	215	8.75	6	8.74	8.74	209	6,321	3.31%	大買/鉅額交易
2020/08/05	0	0.00	1	8.12	8.12	-1	5,731	-0.02%
2020/07/23	0	0.00	2	8.15	8.13	-2	6,314	-0.03%
2020/07/16	0	0.00	1.8	8.75	9.05	-1.8	5,634	-0.03%
2020/07/15	0	0.00	2	8.40	8.33	-2	5,167	-0.04%
2020/07/14	3	8.33	9	8.25	8.26	-6	5,083	-0.12%
2020/07/13	0	0.00	9	8.13	8.12	-9	4,845	-0.19%
2020/07/10	0	0.00	3	7.83	7.76	-3	4,683	-0.06%
2020/07/08	0	0.00	8	7.76	7.76	-8	4,639	-0.17%
2020/07/07	5	7.64	0	0.00	7.62	5	4,781	0.10%
2020/07/06	0	0.00	8	7.75	7.75	-8	4,750	-0.17%
2020/06/29	0	0.00	2	7.29	7.29	-2	4,474	-0.04%
2020/06/12	0	0.00	165	7.12	7.12	-165	4,718	-3.50%	大賣/鉅額交易
2020/06/11	405	7.60	235	7.30	7.28	170	4,779	3.56%	大買/大賣/鉅額交易
2020/06/08	0	0.00	1	7.44	7.45	-1	4,899	-0.02%
2020/06/03	0	0.00	6	7.37	7.39	-6	5,600	-0.11%
2020/05/29	15	7.42	15	7.39	7.40	0	6,021	0.00%
2020/05/28	0	0.00	10	7.36	7.26	-10	6,463	-0.15%
2020/05/27	3	7.32	0	0.00	7.35	3	6,789	0.04%
2020/05/26	0	0.00	2.7	7.21	7.21	-2.7	6,730	-0.04%
2020/05/21	0	0.00	10	7.38	7.35	-10	7,467	-0.13%
2020/05/20	2	7.36	0	0.00	7.29	2	8,041	0.02%
2020/05/18	9	7.32	17	7.29	7.29	-8	8,067	-0.10%
2020/05/15	0	0.00	10	7.06	7.08	-10	8,084	-0.12%
2020/05/14	0	0.00	3	7.08	7.08	-3	8,265	-0.04%
2020/05/11	9	7.35	0	0.00	7.35	9	8,493	0.11%
2020/05/08	6	7.83	0	0.00	7.51	6	8,604	0.07%
2020/05/07	27	7.80	13	7.71	7.70	14	8,982	0.16%
2020/05/06	17	7.57	7	7.65	7.64	10	9,146	0.11%
2020/05/05	1	7.33	0	0.00	7.35	1	9,035	0.01%
2020/04/30	0	0.00	6	7.42	7.41	-6	9,263	-0.06%
2020/04/29	5	7.49	0	0.00	7.45	5	9,508	0.05%
2020/04/27	0	0.00	5	7.38	7.34	-5	10,459	-0.05%
2020/04/24	0	0.00	4	6.97	7.01	-4	10,384	-0.04%
2020/04/20	3	7.13	0	0.00	7.07	3	10,609	0.03%
2020/04/16	12	7.12	1	7.10	7.12	11	10,610	0.10%
2020/04/10	10	6.75	6	6.84	6.78	4	10,425	0.04%
2020/04/09	0	0.00	25	6.28	6.29	-25	10,219	-0.24%
2020/03/31	0	0.00	2	6.10	6.10	-2	10,258	-0.02%
2020/03/26	0	0.00	20	6.06	6.18	-20	10,178	-0.20%
2020/03/13	25	6.00	14	6.01	6.10	11	9,789	0.11%
2020/03/12	1	6.88	5	6.73	6.62	-4	9,693	-0.04%
2020/03/10	3	7.50	0	0.00	7.38	3	9,844	0.03%
2020/03/09	5	8.26	37	8.04	7.80	-32	9,586	-0.33%
2020/03/06	10	8.10	0	0.00	8.10	10	9,178	0.11%
2020/03/04	10	8.27	5	8.12	8.05	5	8,926	0.06%
2020/03/03	10	8.25	13	8.26	8.11	-3	8,721	-0.03%
2020/03/02	0	0.00	1	8.04	8.00	-1	8,228	-0.01%
2020/02/25	1	7.85	8	8.03	7.81	-7	7,705	-0.09%
2020/02/24	8	8.15	2	8.08	8.02	6	7,522	0.08%
2020/02/21	22	8.02	3	8.07	7.91	19	7,005	0.27%
2020/02/17	15	7.93	10	7.87	7.75	5	6,342	0.08%
2020/02/13	1	7.70	10	7.70	7.67	-9	6,098	-0.15%
2020/02/12	1	7.77	7	7.85	7.77	-6	6,010	-0.10%
2020/02/11	7	8.02	1	8.03	7.90	6	5,890	0.10%
2020/02/10	50	8.26	24	8.29	8.11	26	5,683	0.46%
2020/02/07	12	7.96	5	8.10	7.88	7	5,046	0.14%
2020/02/06	0	0.00	1	7.53	7.51	-1	4,623	-0.02%
2020/02/04	0	0.00	100	7.58	7.52	-100	4,477	-2.23%
2020/02/03	24	8.12	19	8.15	7.96	5	4,246	0.12%
2020/01/31	11	7.96	44.4	8.36	7.95	-33.4	3,948	-0.85%
2020/01/30	11	7.83	124	8.04	8.05	-113	3,434	-3.29%	大賣/鉅額交易
2020/01/20	0	0.00	26	7.36	7.32	-26	2,882	-0.90%
2020/01/16	0	0.00	64	7.38	7.38	-64	2,851	-2.24%
2020/01/15	0	0.00	10	7.25	7.28	-10	2,712	-0.37%
2020/01/14	0	0.00	1	7.18	7.21	-1	2,685	-0.04%
2020/01/10	4	7.16	0	0.00	7.15	4	2,733	0.15%
2020/01/06	4	7.14	0	0.00	7.12	4	3,063	0.13%
2020/01/03	2	7.14	0	0.00	7.09	2	3,036	0.07%
2020/01/02	16	7.17	0	0.00	7.13	16	3,020	0.53%
2019/12/31	2	7.14	0	0.00	7.13	2	2,978	0.07%
2019/12/30	12	7.16	0	0.00	7.08	12	2,931	0.41%
2019/12/26	2	7.17	0	0.00	7.12	2	2,875	0.07%
2019/12/23	0	0.00	0.7	7.01	7.02	-0.7	2,797	-0.03%
2019/12/13	2	7.16	0	0.00	7.11	2	2,826	0.07%
2019/12/11	18	7.36	1	7.37	7.25	17	2,761	0.62%
2019/12/09	2	7.29	0	0.00	7.15	2	2,582	0.08%
2019/12/06	14	7.28	0	0.00	7.32	14	2,497	0.56%
2019/12/05	6	6.88	0	0.00	6.88	6	2,105	0.28%
2019/11/28	1	6.77	0	0.00	6.77	1	2,090	0.05%
2019/11/26	0	0.00	9	6.76	6.75	-9	2,089	-0.43%
2019/11/11	0	0.00	22.1	7.04	6.95	-22.1	2,006	-1.10%
2019/10/31	1	7.08	0	0.00	7.08	1	2,069	0.05%
2019/10/24	2	7.39	0	0.00	7.40	2	1,961	0.10%
2019/10/23	3	7.45	1	7.43	7.39	2	1,933	0.10%
2019/10/21	2	7.45	5	7.57	7.51	-3	1,895	-0.16%
2019/10/18	1	7.40	0	0.00	7.28	1	1,804	0.06%
2019/10/17	11	7.49	5	7.39	7.39	6	1,757	0.34%
2019/10/16	6	7.31	5	7.33	7.32	1	1,476	0.07%
2019/10/15	2	7.20	0	0.00	7.20	2	1,413	0.14%
2019/10/14	6	7.19	0	0.00	7.19	6	1,387	0.43%
2019/10/03	4	6.98	0	0.00	7.00	4	1,391	0.29%
2019/09/24	2	7.22	0	0.00	7.21	2	1,418	0.14%
2019/09/23	2	7.24	0	0.00	7.23	2	1,429	0.14%
2019/09/20	18	7.33	0	0.00	7.22	18	1,411	1.28%
2019/09/18	1	7.20	0	0.00	7.19	1	1,342	0.07%
2019/09/16	2	7.28	0	0.00	7.21	2	1,381	0.14%
2019/09/12	2	7.23	0	0.00	7.16	2	1,369	0.15%
2019/09/11	1	7.15	0	0.00	7.18	1	1,382	0.07%
2019/09/10	2	7.10	0	0.00	7.09	2	1,381	0.14%
2019/09/06	1	7.14	0	0.00	7.13	1	1,403	0.07%
2019/09/05	4	7.18	0	0.00	7.13	4	1,404	0.28%
2019/09/02	8	7.10	0	0.00	7.07	8	1,453	0.55%
2019/08/30	2	7.03	0	0.00	7.02	2	1,531	0.13%
2019/08/29	0	0.00	5	6.96	6.96	-5	1,605	-0.31%
2019/08/28	1	6.98	0	0.00	6.98	1	1,717	0.06%
2019/08/26	1	6.95	0	0.00	6.95	1	1,947	0.05%
2019/08/23	11	7.02	0	0.00	7.01	11	1,999	0.55%
2019/08/21	3	7.03	0	0.00	7.02	3	2,090	0.14%
2019/08/19	3	7.06	0	0.00	7.03	3	2,132	0.14%
2019/08/16	4	6.98	0	0.00	6.97	4	2,129	0.19%
2019/07/24	0.8	7.01	3	7.06	7.05	-2.2	2,106	-0.11%
2019/07/19	2	7.22	0	0.00	7.16	2	2,142	0.09%
2019/07/18	1	7.25	0	0.00	7.25	1	2,228	0.04%
2019/07/17	5	7.33	0	0.00	7.26	5	2,234	0.22%
2019/07/16	5	7.30	0	0.00	7.28	5	2,231	0.22%
2019/07/12	5	7.26	0	0.00	7.27	5	2,234	0.22%
2019/07/11	6	7.20	0	0.00	7.19	6	2,242	0.27%
2019/07/03	4	7.13	0	0.00	7.13	4	2,304	0.17%
2019/07/02	2	7.15	0	0.00	7.14	2	2,305	0.09%
2019/06/27	0	0.00	5	7.22	7.21	-5	2,300	-0.22%
2019/06/25	3	7.24	20	7.20	7.20	-17	2,314	-0.73%
2019/06/19	6	7.40	0	0.00	7.37	6	2,230	0.27%
2019/06/18	4	7.58	0	0.00	7.43	4	2,204	0.18%
2019/06/17	14	7.54	0	0.00	7.55	14	2,172	0.64%
2019/06/14	10	7.43	0.1	7.38	7.39	9.9	2,156	0.46%
2019/06/13	3	7.40	0	0.00	7.37	3	2,140	0.14%
2019/06/12	4	7.42	0.5	7.40	7.43	3.5	2,129	0.16%
2019/06/11	2	7.34	0	0.00	7.33	2	2,104	0.10%
2019/06/10	6	7.35	0	0.00	7.35	6	2,091	0.29%
2019/06/06	2	7.36	1	7.53	7.36	1	2,092	0.05%
2019/06/05	4	7.63	0	0.00	7.59	4	1,995	0.20%
2019/06/04	1	7.46	3	7.56	7.51	-2	1,916	-0.10%
2019/06/03	1	7.20	0	0.00	7.42	1	1,809	0.06%
2019/05/31	0	0.00	69	7.35	7.30	-69	1,704	-4.05%
2019/05/30	7	7.14	0	0.00	7.10	7	1,588	0.44%
2019/05/29	0	0.00	3	7.11	7.05	-3	1,552	-0.19%
2019/05/28	1	7.14	0	0.00	7.05	1	1,528	0.07%
2019/05/27	3	7.03	0	0.00	7.01	3	1,514	0.20%
2019/05/23	0	0.00	1	6.90	6.87	-1	1,490	-0.07%
2019/05/22	10	6.88	0	0.00	6.85	10	1,479	0.68%
2019/05/17	2	6.80	0	0.00	6.77	2	1,501	0.13%
2019/05/14	2	6.66	0	0.00	6.71	2	1,542	0.13%
2019/05/10	0	0.00	2	6.68	6.68	-2	1,530	-0.13%
2019/04/26	3	7.04	0	0.00	7.00	3	1,449	0.21%
2019/04/25	6	7.14	1	7.15	7.12	5	1,423	0.35%
2019/04/24	27	7.16	6	7.17	7.17	21	1,391	1.51%
2019/04/23	11	6.94	0	0.00	6.94	11	1,296	0.85%
2019/04/19	4	6.88	0	0.00	6.89	4	1,279	0.31%
2019/04/17	2	6.95	0	0.00	6.91	2	1,277	0.16%
2019/04/16	4	6.99	1	6.90	6.90	3	1,254	0.24%
2019/04/15	8	6.85	2	6.86	6.90	6	1,228	0.49%
2019/04/11	4	6.79	0	0.00	6.78	4	1,200	0.33%
2019/04/10	1	6.78	0	0.00	6.79	1	1,204	0.08%
2019/04/09	11	6.80	1	6.81	6.80	10	1,203	0.83%
2019/04/08	3	6.75	0	0.00	6.73	3	1,191	0.25%
2019/04/03	17	6.75	0	0.00	6.73	17	1,177	1.44%
2019/04/02	6	6.74	0	0.00	6.76	6	1,179	0.51%
2019/04/01	8	6.68	0	0.00	6.68	8	1,161	0.69%
2019/03/29	4	6.66	0	0.00	6.66	4	1,144	0.35%
2019/03/28	3	6.68	0	0.00	6.69	3	1,151	0.26%
2019/03/19	4	6.84	0	0.00	6.86	4	1,274	0.31%
2019/03/18	2	6.84	0	0.00	6.83	2	1,314	0.15%
2019/03/14	12	6.89	0	0.00	6.83	12	1,346	0.89%
2019/03/13	8	6.90	0	0.00	6.86	8	1,375	0.58%
2019/03/11	0	0.00	2	6.78	6.76	-2	1,469	-0.14%
2019/03/07	2	6.88	0	0.00	6.81	2	1,938	0.10%
2019/03/04	4	6.92	1	6.97	6.92	3	2,045	0.15%
2019/02/27	1	6.90	0	0.00	6.89	1	2,054	0.05%
2019/02/25	3	6.78	0	0.00	6.79	3	2,057	0.15%
2019/02/21	1	6.78	0	0.00	6.80	1	2,064	0.05%
2019/02/18	1	6.85	0	0.00	6.84	1	2,058	0.05%
2019/01/11	10	6.50	10	6.47	6.45	0	2,087	0.00%
2019/01/07	0	0.00	0.9	6.38	6.38	-0.9	2,104	-0.04%
2018/12/25	0	0.00	0.5	6.44	6.45	-0.5	2,137	-0.02%
2018/12/22	0.8	6.50	0	0.00	6.50	0.8	2,124	0.04%
2018/12/14	1	6.70	0	0.00	6.70	1	2,103	0.05%
2018/12/11	0	0.00	76	6.64	6.62	-76	2,057	-3.69%
2018/12/10	0	0.00	30	6.63	6.61	-30	2,016	-1.49%
2018/12/06	6	6.68	0	0.00	6.66	6	2,010	0.30%
2018/12/04	0	0.00	21	6.91	6.81	-21	2,014	-1.04%
2018/12/03	108	6.71	0	0.00	6.70	108	1,943	5.56%	大買/鉅額交易
2018/11/30	10	6.72	0	0.00	6.36	10	1,792	0.56%
2018/11/22	0	0.00	22	6.61	6.61	-22	1,314	-1.67%
2018/11/20	0	0.00	36	6.68	6.66	-36	1,286	-2.80%
2018/11/19	0	0.00	8	6.80	6.78	-8	1,267	-0.63%
2018/11/15	0	0.00	5	6.67	6.65	-5	1,259	-0.40%
2018/10/30	0	0.00	4	6.51	6.55	-4	1,288	-0.31%
2018/10/19	0	0.00	5	7.05	7.03	-5	1,234	-0.41%
2018/09/28	0	0.00	3	7.96	7.97	-3	1,162	-0.26%
2018/09/27	1	7.94	0	0.00	7.95	1	1,168	0.09%
2018/09/26	4	7.89	0	0.00	7.88	4	1,173	0.34%
2018/09/25	1	7.95	0	0.00	7.89	1	1,196	0.08%
2018/09/21	40	8.03	0	0.00	7.98	40	1,200	3.33%
2018/09/20	0	0.00	0.8	7.80	7.82	-0.8	1,172	-0.07%
2018/09/14	0	0.00	0	7.69	7.69	0	1,224	0.00%
2018/08/31	1	8.22	0	0.00	8.20	1	1,539	0.06%
2018/08/28	0	0.00	0.5	8.21	8.23	-0.5	1,633	-0.03%
2018/08/16	0	8.12	0	0.00	8.10	0	1,894	0.00%
2018/08/09	0	0.00	6	8.43	8.42	-6	2,439	-0.25%
2018/08/06	1	8.44	0	0.00	8.45	1	2,551	0.04%
2018/08/01	2	8.52	0	0.00	8.54	2	2,622	0.08%
2018/07/27	2	8.41	0	0.00	8.38	2	2,636	0.08%
2018/07/25	1	8.39	0	0.00	8.38	1	2,633	0.04%
2018/07/23	3	8.34	0	0.00	8.29	3	2,643	0.11%
2018/07/09	1	8.35	0	8.32	8.37	1	2,762	0.03%
2018/07/04	0	0.00	1	8.30	8.26	-1	3,042	-0.03%
2018/07/03	40	8.30	100	8.34	8.27	-60	3,047	-1.97%
2018/07/02	0	0.00	0.5	8.45	8.43	-0.5	3,036	-0.02%
2018/06/29	0	0.00	20	8.54	8.52	-20	3,040	-0.66%
2018/06/28	32	8.63	0	0.00	8.57	32	3,031	1.06%
2018/06/14	1	9.02	5	9.03	8.91	-4	2,899	-0.14%
2018/06/13	5	9.23	5	9.20	9.18	0	2,856	0.00%
2018/06/12	0	0.00	5	8.80	8.77	-5	2,643	-0.19%
2018/06/07	2	9.05	0	0.00	9.01	2	2,617	0.08%
2018/06/06	1	8.98	0	0.00	8.94	1	2,570	0.04%
2018/06/04	1	8.91	0	0.00	8.91	1	2,531	0.04%
2018/06/01	1	8.80	0	0.00	8.88	1	2,537	0.04%
2018/05/31	2	8.69	3	8.79	8.73	-1	2,497	-0.04%
2018/05/30	1	8.58	0	0.00	8.56	1	2,438	0.04%
2018/05/29	6	8.69	0	0.00	8.67	6	2,418	0.25%
2018/05/28	3	8.63	0	0.00	8.62	3	2,396	0.13%
2018/05/23	5	8.88	0	0.00	8.80	5	2,344	0.21%
2018/05/22	8	8.86	0	0.00	8.75	8	2,270	0.35%
2018/05/21	10	8.81	8	8.93	9.04	2	2,165	0.09%
2018/05/18	10	8.65	0	0.00	8.56	10	1,998	0.50%
2018/05/14	0	0.00	0.1	8.26	8.31	-0.1	1,948	-0.01%
2018/04/24	0	0.00	2	8.50	8.35	-2	1,961	-0.10%
2018/04/23	0	0.00	4	8.58	8.53	-4	1,987	-0.20%
2018/04/19	4	8.63	0	0.00	8.62	4	2,049	0.20%
2018/04/12	4	8.68	10	8.72	8.69	-6	2,442	-0.25%
2018/04/11	3	8.74	3	8.70	8.71	0	2,451	0.00%
2018/04/10	6	8.80	4	8.84	8.80	2	2,448	0.08%
2018/04/03	4	8.51	0	0.00	8.56	4	2,359	0.17%
2018/03/27	1	8.54	0	0.00	8.50	1	2,599	0.04%
2018/03/21	0	0.00	2	8.72	8.72	-2	2,868	-0.07%
2018/03/09	0	0.00	0.3	8.95	8.99	-0.3	3,271	-0.01%
2018/03/06	6	9.00	0	0.00	8.81	6	3,542	0.17%
2018/03/01	0	0.00	25	8.97	9.04	-25	3,995	-0.63%
2018/02/23	5	9.06	0	0.00	9.00	5	4,589	0.11%
2018/02/09	3	8.44	0	0.00	8.60	3	5,042	0.06%
2018/02/02	0	0.00	5	9.72	9.66	-5	5,481	-0.09%
2018/02/01	5	9.72	0	0.00	9.66	5	5,629	0.09%
2018/01/30	10	9.81	0	0.00	9.71	10	5,626	0.18%
2018/01/29	1	9.99	3.8	9.99	9.97	-2.8	5,619	-0.05%
2018/01/25	0	0.00	100	10.05	10.00	-100	5,626	-1.78%
2018/01/24	1	9.98	0	0.00	10.05	1	5,622	0.02%
2018/01/23	1	10.05	0	0.00	9.97	1	5,617	0.02%
2018/01/22	0	0.00	20	10.00	10.05	-20	5,637	-0.35%
2018/01/17	0	0.00	10	10.00	10.05	-10	5,619	-0.18%
2018/01/15	22	10.25	0	0.00	10.25	22	5,556	0.40%
2018/01/10	10	10.71	7	10.80	10.65	3	5,560	0.05%
2018/01/09	3	10.48	0	0.00	10.55	3	5,387	0.06%
2018/01/08	2	10.53	0	0.00	10.45	2	5,373	0.04%
2018/01/02	0	0.00	7	10.46	10.40	-7	5,390	-0.13%