和桐 (1714)-華南永昌-高雄券商分點個股進出

台股 » 個股 » 和桐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

和桐

(1714)

可現股當沖

股價
9.09
漲跌
▲0.06
漲幅
+0.66%
成交量
4,318張
產業
上市化學類股▼1.11%
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－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.6	9.11	0.1	9.12	9.09	0.5	1,551	0.03%
2024/05/02	0	9.01	1	8.96	9.03	-1	1,492	-0.07%
2024/04/30	0.7	8.99	0	8.99	8.96	0.7	1,469	0.05%
2024/04/29	0	9.00	4	8.91	8.97	-4	1,464	-0.27%
2024/04/26	0.4	8.91	0	0.00	8.86	0.4	1,430	0.03%
2024/04/24	0.4	8.90	0	0.00	8.85	0.4	1,420	0.03%
2024/04/23	4.1	8.85	0	0.00	8.85	4.1	1,438	0.29%
2024/04/22	0.2	8.86	4	8.80	8.81	-3.8	1,471	-0.26%
2024/04/19	10.3	8.71	0	0.00	8.76	10.3	1,470	0.70%
2024/04/18	0.1	8.78	0	0.00	8.83	0.1	1,477	0.01%
2024/04/17	0.1	8.74	0	0.00	8.78	0.1	1,483	0.01%
2024/04/16	8.1	8.73	0	0.00	8.65	8.1	1,483	0.55%
2024/04/15	0.4	8.86	0	0.00	8.80	0.4	1,470	0.03%
2024/04/12	0.3	8.79	0	0.00	8.78	0.3	1,468	0.02%
2024/04/11	2.2	8.81	4	8.81	8.79	-1.8	1,466	-0.13%
2024/04/10	0	8.89	0	0.00	8.84	0	1,460	0.00%
2024/04/09	0.2	8.90	0	0.00	8.86	0.2	1,477	0.01%
2024/04/08	10	8.71	1	8.74	8.79	9	1,468	0.61%
2024/04/03	1.2	8.73	0.3	8.77	8.71	0.9	1,461	0.06%
2024/04/01	2.2	8.78	0	0.00	8.75	2.2	1,449	0.15%
2024/03/29	0.1	8.79	0	0.00	8.78	0.1	1,442	0.01%
2024/03/28	0.1	8.77	0	0.00	8.76	0.1	1,450	0.01%
2024/03/27	0.1	8.86	0	0.00	8.81	0.1	1,449	0.01%
2024/03/26	3.1	8.71	0	0.00	8.70	3.1	1,434	0.22%
2024/03/25	4.8	8.71	0	0.00	8.72	4.8	1,412	0.34%
2024/03/22	1	9.03	1	9.06	9.07	0	1,277	0.00%
2024/03/20	0.1	9.10	41	9.10	9.04	-40.9	1,282	-3.19%
2024/03/19	0	9.11	0	0.00	9.08	0	1,270	0.00%
2024/03/18	1	9.05	0.1	9.09	9.10	0.9	1,227	0.07%
2024/03/15	0.1	9.02	0	0.00	9.07	0.1	1,225	0.01%
2024/03/14	1.4	9.06	1.2	9.09	9.05	0.2	1,213	0.02%
2024/03/13	0.5	8.95	0	0.00	8.93	0.5	1,218	0.04%
2024/03/12	0.1	8.96	0	0.00	8.93	0.1	1,275	0.01%
2024/03/11	0.1	8.95	0	0.00	8.89	0.1	1,306	0.01%
2024/03/08	0.2	8.93	3	8.97	8.91	-2.8	1,351	-0.21%
2024/03/07	0.3	9.05	16	9.05	9.01	-15.7	1,414	-1.11%
2024/03/06	0	9.12	8	9.09	9.12	-8	1,438	-0.56%
2024/03/05	0.3	9.08	2	9.03	9.05	-1.7	1,454	-0.12%
2024/03/04	0.6	9.09	5	9.07	9.05	-4.4	1,481	-0.30%
2024/03/01	0	9.10	0	0.00	9.05	0	1,502	0.00%
2024/02/29	1.3	9.11	0	0.00	9.09	1.3	1,548	0.09%
2024/02/27	1.1	9.20	10	9.10	9.07	-8.9	1,551	-0.58%
2024/02/26	0.1	9.16	0	0.00	9.15	0.1	1,556	0.00%
2024/02/23	0	0.00	5	9.02	8.99	-5	1,522	-0.33%
2024/02/22	0.4	9.05	0.6	9.04	9.01	-0.2	1,534	-0.01%
2024/02/21	0.3	9.06	0.6	9.08	8.99	-0.3	1,538	-0.02%
2024/02/20	6.3	9.06	0	0.00	9.02	6.3	1,553	0.41%
2024/02/19	13.4	9.01	9	9.04	9.04	4.3	1,585	0.27%
2024/02/16	14.9	8.92	0	0.00	8.95	14.9	1,595	0.93%
2024/02/15	1.1	8.85	4	8.84	8.84	-2.9	1,605	-0.18%
2024/02/05	0.5	8.98	0	0.00	8.83	0.5	1,614	0.03%
2024/02/02	0.7	8.95	2	8.89	8.89	-1.3	1,620	-0.08%
2024/02/01	0	0.00	2	8.90	8.90	-2	1,677	-0.12%
2024/01/31	0.1	8.93	0	8.95	8.89	0	1,686	0.00%
2024/01/30	0.1	8.98	0	0.00	8.91	0.1	1,687	0.01%
2024/01/26	1.3	8.99	1	8.98	8.97	0.3	1,706	0.02%
2024/01/25	1	8.97	0	0.00	8.93	1	1,704	0.06%
2024/01/24	0.2	9.02	0	0.00	8.96	0.2	1,700	0.01%
2024/01/23	0.4	8.94	0	0.00	8.93	0.4	1,703	0.02%
2024/01/22	0.1	8.96	0	0.00	8.90	0.1	1,700	0.01%
2024/01/17	4	8.99	4	8.99	8.93	0	1,704	0.00%
2024/01/16	1	9.00	0	9.07	8.99	1	1,678	0.06%
2024/01/12	0.1	9.27	0	0.00	9.18	0.1	1,635	0.00%
2024/01/11	0	0.00	2	9.08	9.12	-2	1,608	-0.12%
2024/01/10	0.1	9.04	0	0.00	9.03	0.1	1,607	0.01%
2024/01/09	0	0.00	0	9.15	9.03	0	1,606	0.00%
2024/01/08	0.2	9.13	0	0.00	9.08	0.2	1,608	0.01%
2024/01/05	1	9.08	0	0.00	9.10	1	1,613	0.06%
2024/01/04	1.3	9.10	0	0.00	9.10	1.3	1,614	0.08%
2024/01/03	4.2	9.08	1	9.10	9.05	3.2	1,618	0.20%
2024/01/02	0.2	9.19	0	0.00	9.14	0.2	1,596	0.01%
2023/12/29	1.2	9.11	0	0.00	9.13	1.2	1,589	0.08%
2023/12/28	1.4	9.13	1	9.16	9.14	0.4	1,605	0.03%
2023/12/27	1	9.08	0	0.00	9.10	1	1,608	0.06%
2023/12/26	0.2	9.16	0	0.00	9.11	0.2	1,609	0.01%
2023/12/25	2.3	9.11	0	0.00	9.07	2.3	1,605	0.14%
2023/12/22	0.6	9.24	0	0.00	9.15	0.6	1,597	0.04%
2023/12/20	0.3	9.22	0	0.00	9.23	0.3	1,593	0.02%
2023/12/19	1	9.14	0	0.00	9.15	1	1,605	0.06%
2023/12/15	0.1	9.25	0	0.00	9.24	0.1	1,595	0.01%
2023/12/13	1.1	9.10	5	9.10	9.11	-4	1,589	-0.25%
2023/12/12	0.2	9.11	0	0.00	9.09	0.2	1,586	0.01%
2023/12/11	0.3	9.18	0	0.00	9.12	0.3	1,564	0.02%
2023/12/08	2	9.14	2.8	9.14	9.12	-0.7	1,553	-0.05%
2023/12/07	5	9.25	0	0.00	9.17	5	1,520	0.33%
2023/12/06	0	9.36	0	0.00	9.34	0	1,457	0.00%
2023/12/05	1.1	9.34	2.6	9.34	9.33	-1.5	1,434	-0.11%
2023/12/04	2	9.44	0	9.42	9.43	2	1,391	0.14%
2023/12/01	1	9.23	0	0.00	9.27	1	1,310	0.08%
2023/11/30	5.6	9.20	0	0.00	9.19	5.6	1,254	0.45%
2023/11/28	0	0.00	1	9.15	9.15	-1	1,200	-0.08%
2023/11/27	0	0.00	1	9.15	9.10	-1	1,178	-0.08%
2023/11/17	2	8.95	0	0.00	8.96	2	1,045	0.19%
2023/11/16	10	8.91	0	0.00	8.94	10	1,027	0.97%
2023/11/15	0	0.00	2	8.82	8.82	-2	981	-0.20%
2023/11/14	0	0.00	0.2	8.73	8.71	-0.2	953	-0.02%
2023/11/13	0.1	8.77	2	8.74	8.74	-1.9	940	-0.20%
2023/11/10	0	8.69	0	0.00	8.68	0	931	0.00%
2023/11/09	0.1	8.60	0	0.00	8.66	0.1	919	0.01%
2023/11/07	0.1	8.55	0	0.00	8.51	0.1	897	0.01%
2023/11/06	0	0.00	1	8.52	8.51	-1	924	-0.11%
2023/11/02	0.1	8.47	0	0.00	8.46	0.1	914	0.01%
2023/11/01	0.1	8.42	0	0.00	8.40	0.1	924	0.01%
2023/10/31	0.1	8.43	0	0.00	8.40	0.1	935	0.01%
2023/10/30	0.1	8.48	0.1	8.47	8.46	0	962	0.00%
2023/10/27	0	0.00	0.1	8.45	8.46	-0.1	972	-0.01%
2023/10/26	0.3	8.47	0.1	8.47	8.42	0.1	986	0.01%
2023/10/25	0.2	8.40	0	0.00	8.42	0.2	999	0.02%
2023/10/24	0.1	8.44	0	0.00	8.40	0.1	1,023	0.00%
2023/10/23	0.3	8.46	0	0.00	8.40	0.3	1,038	0.03%
2023/10/20	0.3	8.36	0	0.00	8.31	0.3	1,044	0.03%
2023/10/16	0.1	8.37	0	0.00	8.41	0.1	1,109	0.01%
2023/10/13	0.1	8.39	1	8.40	8.37	-1	1,110	-0.09%
2023/10/12	0	8.33	0	0.00	8.33	0	1,114	0.00%
2023/10/11	0.1	8.31	10	8.31	8.31	-10	1,121	-0.89%
2023/10/06	0.1	8.27	0	0.00	8.27	0.1	1,139	0.00%
2023/10/05	0.1	8.29	0	0.00	8.25	0.1	1,146	0.00%
2023/10/04	2.4	8.26	2	8.30	8.23	0.4	1,155	0.04%
2023/10/03	2	8.33	1	8.37	8.34	1	1,145	0.09%
2023/10/02	0	0.00	0.2	8.37	8.36	-0.2	1,158	-0.01%
2023/09/28	0	0.00	1.4	8.36	8.35	-1.4	1,175	-0.12%
2023/09/26	1.3	8.38	0	0.00	8.36	1.3	1,205	0.10%
2023/09/25	0	0.00	3	8.38	8.39	-3	1,217	-0.25%
2023/09/22	1.1	8.36	0	0.00	8.37	1.1	1,223	0.09%
2023/09/21	1.2	8.46	0	0.00	8.42	1.2	1,206	0.10%
2023/09/18	0.1	8.54	0.2	8.50	8.52	-0.1	1,219	-0.01%
2023/09/15	2	8.49	0	0.00	8.50	2	1,239	0.16%
2023/09/14	0.1	8.50	0	0.00	8.49	0.1	1,258	0.01%
2023/09/13	0	0.00	1	8.50	8.47	-1	1,279	-0.08%
2023/09/12	1.3	8.40	0.9	8.43	8.44	0.4	1,310	0.03%
2023/09/07	2	8.47	0	0.00	8.47	2	1,400	0.14%
2023/09/06	0	8.63	0	0.00	8.53	0	1,460	0.00%
2023/09/04	0.1	8.57	0	0.00	8.57	0.1	1,485	0.00%
2023/08/30	0	0.00	1	8.54	8.52	-1	1,980	-0.05%
2023/08/28	0.3	8.45	0	0.00	8.43	0.3	2,003	0.01%
2023/08/24	0.1	8.45	0	0.00	8.41	0.1	2,040	0.00%
2023/08/23	0.1	8.49	0	0.00	8.42	0.1	2,063	0.00%
2023/08/21	0.1	8.48	0	0.00	8.48	0.1	2,081	0.00%
2023/08/18	0	8.48	0	0.00	8.42	0	2,101	0.00%
2023/08/16	2.1	8.46	0	0.00	8.46	2.1	2,109	0.10%
2023/08/15	0	8.55	0	0.00	8.54	0	2,104	0.00%
2023/08/14	0.1	8.64	0	0.00	8.63	0.1	2,115	0.00%
2023/08/11	1	8.64	4	8.65	8.64	-3	2,122	-0.14%
2023/08/10	0	0.00	5	8.57	8.59	-5	2,113	-0.24%
2023/08/09	0	8.58	0	0.00	8.52	0	2,090	0.00%
2023/08/08	3.3	8.57	0	0.00	8.58	3.3	2,091	0.16%
2023/08/07	0	0.00	32	8.60	8.61	-32	2,111	-1.52%
2023/08/04	2	8.61	0	0.00	8.60	2	2,115	0.09%
2023/08/02	2	8.56	11	8.64	8.60	-9	2,152	-0.42%
2023/08/01	4.1	8.58	0	0.00	8.55	4.1	2,133	0.19%
2023/07/31	0.5	8.56	0	0.00	8.51	0.5	2,151	0.02%
2023/07/28	0	8.55	0	0.00	8.50	0	2,143	0.00%
2023/07/27	4.1	8.54	1	8.54	8.54	3.1	2,160	0.14%
2023/07/26	0.1	8.40	0	0.00	8.40	0.1	2,156	0.00%
2023/07/25	1.2	8.36	0	0.00	8.36	1.2	2,166	0.06%
2023/07/24	0.2	8.42	0	0.00	8.35	0.2	2,225	0.01%
2023/07/21	12.7	8.56	0.9	8.59	8.50	11.8	2,248	0.52%
2023/07/20	1	8.57	0	0.00	8.56	1	2,382	0.04%
2023/07/19	0.4	8.57	0	0.00	8.53	0.4	2,399	0.02%
2023/07/18	0.1	8.60	0	0.00	8.58	0.1	2,402	0.00%
2023/07/17	6.2	8.56	0.1	8.61	8.64	6.1	2,405	0.25%
2023/07/14	0.1	8.78	0	0.00	8.61	0.1	2,418	0.00%
2023/07/13	1.1	8.71	0	0.00	8.59	1.1	2,446	0.05%
2023/07/12	0.5	8.73	0	0.00	8.71	0.5	2,434	0.02%
2023/07/11	3.3	8.74	0	0.00	8.75	3.3	2,442	0.14%
2023/07/10	0.1	8.75	3	8.77	8.74	-3	2,476	-0.12%
2023/07/07	0.2	8.83	0	0.00	8.76	0.2	2,492	0.01%
2023/07/06	3.2	8.89	0	0.00	8.85	3.2	2,494	0.13%
2023/07/05	1	8.95	0	0.00	8.90	1	2,491	0.04%
2023/07/03	0	0.00	5	8.87	8.92	-5	2,488	-0.20%
2023/06/30	0.1	8.90	0	8.90	8.86	0.1	2,480	0.00%
2023/06/29	0.8	8.90	0	0.00	8.86	0.8	2,482	0.03%
2023/06/28	0.2	8.89	0	0.00	8.84	0.2	2,481	0.01%
2023/06/27	1.2	8.92	0	0.00	8.86	1.2	2,480	0.05%
2023/06/26	0.4	8.96	2	8.95	8.92	-1.6	2,463	-0.06%
2023/06/21	1.1	8.91	0.5	8.95	8.92	0.6	2,468	0.03%
2023/06/20	4.3	8.92	3.3	8.96	8.92	1	2,446	0.04%
2023/06/19	12	8.95	0	0.00	8.96	12	2,430	0.49%
2023/06/16	7.5	8.91	0	0.00	8.97	7.5	2,418	0.31%
2023/06/15	13.1	8.88	0	0.00	8.84	13.1	2,387	0.55%
2023/06/13	2.2	8.96	0	9.08	8.95	2.2	2,373	0.09%
2023/06/12	4	9.03	10	9.04	9.01	-6	2,333	-0.26%
2023/06/09	0	0.00	20	9.22	9.19	-20	2,266	-0.88%
2023/06/07	2	9.27	0	0.00	9.26	2	2,268	0.09%
2023/06/06	2	9.26	0	0.00	9.28	2	2,265	0.09%
2023/06/05	42	9.37	5.3	9.33	9.35	36.7	2,233	1.64%
2023/06/02	0.1	9.24	0	0.00	9.20	0.1	1,795	0.01%
2023/06/01	1	9.24	0	0.00	9.23	1	1,796	0.06%
2023/05/31	1	9.20	0	0.00	9.27	1	1,832	0.05%
2023/05/30	0	0.00	10	9.18	9.17	-10	1,810	-0.55%
2023/05/29	2.2	9.18	0	0.00	9.22	2.2	1,816	0.12%
2023/05/26	0	0.00	5	9.22	9.22	-5	1,791	-0.28%
2023/05/25	7	9.34	0	0.00	9.27	7	1,799	0.39%
2023/05/24	10	9.26	7	9.34	9.33	3	1,789	0.17%
2023/05/22	0.1	9.24	0	0.00	9.24	0.1	1,775	0.01%
2023/05/19	0	0.00	5	9.24	9.22	-5	1,779	-0.28%
2023/05/18	0	0.00	5	9.26	9.25	-5	1,788	-0.28%
2023/05/17	0.1	9.28	0	0.00	9.29	0.1	1,769	0.00%
2023/05/16	0	0.00	6	9.21	9.22	-6	1,736	-0.35%
2023/05/12	1	9.13	5	9.02	9.08	-4	1,726	-0.23%
2023/05/11	1	9.13	5	9.02	9.00	-4	1,722	-0.23%
2023/05/10	0	9.19	3	9.17	9.13	-3	1,700	-0.17%
2023/05/09	3	9.20	20	9.18	9.13	-17	1,684	-1.01%
2023/05/08	10	9.42	1	9.39	9.39	9	1,640	0.55%
2023/05/04	3	9.49	5	9.40	9.42	-2	1,608	-0.12%
2023/05/03	0	0.00	10	9.40	9.42	-10	1,604	-0.62%
2023/05/02	5	9.33	0	0.00	9.35	5	1,574	0.32%
2023/04/28	20	9.45	0	0.00	9.31	20	1,559	1.28%
2023/04/27	0	0.00	1	9.40	9.30	-1	1,537	-0.07%
2023/04/26	1	9.08	1	9.32	9.31	0	1,469	0.00%
2023/04/25	17	9.34	17	9.43	9.30	0	1,417	0.00%
2023/04/24	0	0.00	2	9.16	9.22	-2	1,250	-0.16%
2023/04/21	4	9.08	0	0.00	9.06	4	1,226	0.33%
2023/04/20	1.2	9.16	0	0.00	9.13	1.2	1,208	0.10%
2023/04/19	0.1	9.32	0	0.00	9.29	0.1	1,196	0.01%
2023/04/18	0	9.31	0	0.00	9.31	0	1,176	0.00%
2023/04/17	0	9.28	0	0.00	9.26	0	1,149	0.00%
2023/04/14	0	9.22	1.2	9.22	9.22	-1.2	1,139	-0.11%
2023/04/13	1	9.26	0	0.00	9.22	1	1,141	0.09%
2023/04/11	0	9.16	0	0.00	9.15	0	1,109	0.00%
2023/04/10	0.1	9.12	9	9.11	9.11	-8.9	1,101	-0.81%
2023/03/30	0	0.00	1	8.95	8.94	-1	1,191	-0.08%
2023/03/28	2.1	8.90	0	0.00	8.90	2.1	1,200	0.18%
2023/03/24	4	8.94	0	0.00	8.95	4	1,219	0.33%
2023/03/23	0	8.88	0	0.00	8.89	0	1,211	0.00%
2023/03/22	0.2	8.92	0	0.00	8.89	0.2	1,217	0.01%
2023/03/21	0.2	8.89	0	0.00	8.90	0.2	1,256	0.02%
2023/03/20	1	8.75	0	0.00	8.76	1	1,252	0.08%
2023/03/17	0	8.80	0	0.00	8.74	0	1,254	0.00%
2023/03/16	5.5	8.79	0	0.00	8.69	5.5	1,242	0.44%
2023/03/15	3.1	8.94	1	8.93	8.92	2.1	1,209	0.17%
2023/03/14	0	8.96	3	8.92	8.92	-3	1,220	-0.24%
2023/03/13	8	9.04	9	8.95	8.98	-1	1,221	-0.08%
2023/03/10	5.2	9.16	4	9.13	8.99	1.2	1,217	0.09%
2023/03/09	7.2	9.25	8	9.20	9.17	-0.8	1,224	-0.07%
2023/03/08	2	9.17	0	0.00	9.22	2	1,248	0.16%
2023/03/07	0.1	9.16	0	0.00	9.16	0.1	1,269	0.01%
2023/03/06	2.3	9.15	4	9.18	9.12	-1.7	1,262	-0.14%
2023/03/03	5.4	9.09	0	0.00	9.12	5.4	1,254	0.43%
2023/03/02	1.3	8.92	0	0.00	9.01	1.3	1,222	0.10%
2023/03/01	1	8.89	0	0.00	8.89	1	1,221	0.08%
2023/02/24	0	0.00	2	8.90	8.93	-2	1,211	-0.17%
2023/02/23	1	8.90	0	0.00	8.90	1	1,204	0.08%
2023/02/22	1.1	8.83	0	0.00	8.88	1.1	1,193	0.09%
2023/02/21	2	8.90	0	8.91	8.88	2	1,189	0.17%
2023/02/20	2	8.92	23	8.92	8.92	-21	1,207	-1.74%
2023/02/16	2	8.83	1	8.82	8.81	1	1,216	0.08%
2023/02/15	4.1	8.73	0	0.00	8.73	4.1	1,207	0.34%
2023/02/13	2	8.66	1	8.65	8.65	1	1,221	0.08%
2023/02/10	0.5	8.75	0	0.00	8.69	0.5	1,226	0.04%
2023/02/09	0.2	8.81	0	0.00	8.75	0.2	1,234	0.01%
2023/02/08	0.2	8.80	0	0.00	8.77	0.2	1,235	0.02%
2023/02/07	2.7	8.74	0	0.00	8.74	2.7	1,235	0.22%
2023/02/02	0.1	8.82	0	0.00	8.78	0.1	1,248	0.00%
2023/01/31	1	8.65	0	0.00	8.67	1	1,259	0.08%
2023/01/30	0	8.70	0	0.00	8.59	0	1,271	0.00%
2023/01/17	0	8.60	0	0.00	8.55	0	1,276	0.00%
2023/01/12	0.1	8.79	0	0.00	8.62	0.1	1,447	0.01%
2023/01/11	0	8.69	0	0.00	8.65	0	1,468	0.00%
2023/01/03	0	0.00	1	8.75	8.70	-1	1,626	-0.06%
2022/12/30	5	8.81	0	0.00	8.75	5	1,627	0.31%
2022/12/29	0	0.00	1	8.73	8.68	-1	1,627	-0.06%
2022/12/28	0.1	8.73	0	0.00	8.71	0.1	1,693	0.01%
2022/12/26	2.1	8.85	1	9.01	8.84	1.1	2,405	0.05%
2022/12/22	0.2	8.68	1	8.71	8.71	-0.8	2,317	-0.03%
2022/12/21	0	0.00	5	8.67	8.62	-5	2,340	-0.21%
2022/12/20	5	8.79	0	0.00	8.62	5	2,343	0.21%
2022/12/16	1	8.64	0	0.00	8.58	1	2,338	0.04%
2022/12/14	0	0.00	10	8.73	8.73	-10	2,322	-0.43%
2022/12/13	0	0.00	3	8.79	8.73	-3	2,315	-0.13%
2022/12/12	5	8.57	2	8.54	8.56	3	2,277	0.13%
2022/12/09	0	0.00	1	8.59	8.59	-1	2,278	-0.04%
2022/12/07	0	0.00	1	8.60	8.62	-1	2,280	-0.04%
2022/12/06	7	8.64	10	8.72	8.56	-3	2,271	-0.13%
2022/12/05	4	8.75	0	0.00	8.75	4	2,292	0.17%
2022/12/02	0	0.00	4	8.79	8.74	-4	2,299	-0.17%
2022/12/01	5	8.81	0	0.00	8.78	5	2,296	0.22%
2022/11/30	14	8.72	4	8.76	8.73	10	2,273	0.44%
2022/11/29	2	8.50	0	0.00	8.59	2	2,235	0.09%
2022/11/25	2	8.46	0	0.00	8.46	2	2,205	0.09%
2022/11/16	0.3	8.31	0	0.00	8.23	0.3	2,263	0.01%
2022/11/04	0.1	8.17	0	0.00	8.16	0.1	2,239	0.00%
2022/11/02	0.1	8.18	2	8.18	8.16	-1.9	2,289	-0.08%
2022/11/01	0.3	8.18	5	8.10	8.11	-4.8	2,282	-0.21%
2022/10/31	0.3	8.05	0	0.00	8.03	0.3	2,279	0.01%
2022/10/28	1.2	8.00	0.9	7.98	7.98	0.3	2,298	0.01%
2022/10/26	2	7.98	0	0.00	7.97	2	2,306	0.09%
2022/10/24	0.2	8.00	0	0.00	8.00	0.2	2,299	0.01%
2022/10/21	0.1	7.98	0	0.00	7.95	0.1	2,280	0.00%
2022/10/20	1.4	7.98	0.8	8.08	7.95	0.6	2,262	0.03%
2022/10/18	0.3	8.31	0	0.00	8.33	0.3	2,114	0.01%
2022/10/11	0	0.00	2	8.69	8.76	-2	2,035	-0.10%
2022/10/07	1	8.95	1	9.01	8.95	0	2,002	0.00%
2022/10/06	0	0.00	9	9.08	9.01	-9	1,993	-0.45%
2022/10/04	21	9.14	7	9.20	9.18	14	1,931	0.72%
2022/09/30	0.4	8.98	0	0.00	8.83	0.4	1,201	0.03%
2022/09/29	0.2	8.74	0	0.00	8.79	0.2	1,205	0.01%
2022/09/28	1.2	8.54	0.8	8.70	8.49	0.4	1,192	0.04%
2022/09/26	1.3	8.91	0	0.00	8.71	1.3	1,189	0.11%
2022/09/21	0.6	9.17	0.1	9.14	9.08	0.5	1,235	0.04%
2022/09/20	0.1	9.13	0	0.00	9.14	0.1	1,234	0.01%
2022/09/16	2	9.20	0	0.00	9.16	2	1,269	0.16%
2022/09/14	0.1	9.24	4	9.22	9.25	-4	1,298	-0.30%
2022/09/12	0	0.00	0.1	9.42	9.46	-0.1	1,313	0.00%
2022/09/08	5	9.26	0.4	9.28	9.29	4.6	1,292	0.36%
2022/09/05	0.1	9.32	0	9.30	9.29	0.1	1,291	0.01%
2022/09/02	0	0.00	4	9.31	9.30	-4	1,302	-0.31%
2022/08/31	2	9.33	1	9.39	9.36	1	1,305	0.08%
2022/08/30	1	9.30	0	0.00	9.32	1	1,307	0.08%
2022/08/29	0.4	9.36	0	0.00	9.29	0.4	1,303	0.03%
2022/08/26	2	9.50	0	0.00	9.48	2	1,307	0.15%
2022/08/25	2	9.48	0	0.00	9.48	2	1,306	0.15%
2022/08/24	0.1	9.62	1	9.40	9.48	-0.9	1,309	-0.07%
2022/08/22	0.1	9.35	0	0.00	9.31	0.1	1,275	0.01%
2022/08/17	3	9.33	0	0.00	9.30	3	1,291	0.23%
2022/08/16	0.3	9.28	0	0.00	9.27	0.3	1,296	0.02%
2022/08/15	2	9.36	0	0.00	9.29	2	1,301	0.15%
2022/08/11	1	9.34	0	0.00	9.33	1	1,284	0.08%
2022/08/10	0.2	9.40	0	0.00	9.38	0.2	1,264	0.02%
2022/08/08	0.1	8.90	0	0.00	8.86	0.1	1,246	0.01%
2022/08/04	0.2	8.92	0	0.00	8.88	0.2	1,335	0.02%
2022/07/27	0.1	9.31	0	0.00	9.30	0.1	1,398	0.01%
2022/07/25	0.1	9.40	0	0.00	9.38	0.1	1,423	0.00%
2022/07/19	0	0.00	1	9.16	9.20	-1	1,616	-0.06%
2022/07/13	0.2	8.80	0	0.00	8.82	0.2	1,745	0.01%
2022/07/12	0.3	8.93	0	0.00	8.62	0.3	1,768	0.02%
2022/07/11	0.2	9.10	1	8.91	8.97	-0.9	1,751	-0.05%
2022/07/06	0	0.00	1	8.93	8.93	-1	1,782	-0.06%
2022/07/05	0.6	9.11	1	9.08	9.11	-0.4	1,828	-0.02%
2022/07/04	0.1	8.99	0	0.00	8.86	0.1	1,837	0.00%
2022/07/01	0.4	8.99	0	0.00	8.86	0.4	1,874	0.02%
2022/06/30	0.1	9.20	0	0.00	9.12	0.1	1,897	0.01%
2022/06/27	0.1	9.35	0	9.27	9.34	0.1	1,915	0.01%
2022/06/23	0	0.00	6	9.13	9.15	-6	1,965	-0.31%
2022/06/22	0.2	9.31	0	0.00	9.22	0.2	1,964	0.01%
2022/06/20	0.1	9.39	0	0.00	9.27	0.1	1,989	0.01%
2022/06/16	1.2	9.63	0	0.00	9.61	1.2	2,025	0.06%
2022/06/15	0.1	9.90	0	0.00	9.70	0.1	2,094	0.00%
2022/06/14	2	9.65	0	0.00	9.65	2	2,162	0.09%
2022/06/10	0.2	9.95	100	9.90	9.92	-99.8	2,197	-4.54%
2022/06/09	2	9.92	0	0.00	9.93	2	2,218	0.09%
2022/06/06	0	0.00	1	9.93	9.98	-1	3,229	-0.03%
2022/05/31	100	9.88	100	9.92	9.93	0	3,362	0.00%
2022/05/30	0	9.95	0	0.00	9.93	0	3,363	0.00%
2022/05/26	0.4	9.76	0	0.00	9.70	0.4	3,359	0.01%
2022/05/25	0	0.00	1	9.68	9.72	-1	3,389	-0.03%
2022/05/24	0.2	9.70	8	9.69	9.62	-7.8	3,441	-0.23%
2022/05/23	0	9.80	0	0.00	9.75	0	3,450	0.00%
2022/05/20	60	9.73	0	9.88	9.76	60	3,485	1.72%
2022/05/18	0	9.80	0	0.00	9.80	0	3,505	0.00%
2022/05/17	0.2	9.81	7	9.74	9.76	-6.8	3,517	-0.19%
2022/05/16	0.1	9.66	1	9.64	9.74	-0.9	3,522	-0.03%
2022/05/13	1.1	9.44	1	9.50	9.51	0.1	3,529	0.00%
2022/05/12	1.5	9.69	0	0.00	9.32	1.5	3,534	0.04%
2022/05/11	0.1	9.81	0	0.00	9.74	0.1	3,492	0.00%
2022/05/10	0.1	9.90	2	9.75	9.85	-1.9	3,512	-0.05%
2022/05/09	1.3	9.93	1	10.00	9.84	0.3	3,529	0.01%
2022/05/06	100	10.00	1	10.05	10.05	99	3,516	2.82%
2022/05/05	1.1	10.10	1	10.15	10.15	0.1	3,507	0.00%
2022/05/04	1	10.10	0	0.00	10.10	1	3,543	0.03%
2022/04/25	1.4	10.52	0	0.00	10.40	1.4	3,621	0.04%
2022/04/22	6	10.75	100	10.70	10.70	-94	3,593	-2.62%
2022/04/21	1	10.60	0	0.00	10.60	1	3,588	0.03%
2022/04/20	0.5	10.55	0	0.00	10.50	0.5	3,754	0.01%
2022/04/19	0	10.50	0	0.00	10.50	0	3,918	0.00%
2022/04/18	0.1	10.35	0	0.00	10.35	0.1	3,964	0.00%
2022/04/15	2	10.45	0	0.00	10.40	2	4,053	0.05%
2022/04/12	0.8	10.49	0	0.00	10.50	0.8	4,297	0.02%
2022/04/08	0.1	10.55	0	0.00	10.50	0.1	4,418	0.00%
2022/04/06	0	0.00	18	10.61	10.70	-18	4,459	-0.40%
2022/04/01	0	0.00	2	10.40	10.50	-2	4,430	-0.05%
2022/03/31	2.2	10.41	122	10.41	10.45	-119.8	4,440	-2.70%	大賣/鉅額交易
2022/03/30	5	10.45	0	0.00	10.50	5	4,444	0.11%
2022/03/29	0.3	10.55	2	10.60	10.50	-1.7	4,444	-0.04%
2022/03/28	10	10.45	0	0.00	10.45	10	4,424	0.23%
2022/03/24	0	0.00	8	10.50	10.45	-8	4,418	-0.18%
2022/03/22	0	0.00	2	10.55	10.55	-2	4,447	-0.04%
2022/03/21	12	10.45	0.1	10.45	10.50	11.9	4,419	0.27%
2022/03/18	0.5	10.45	0	0.00	10.50	0.5	4,436	0.01%
2022/03/17	0.1	10.30	0	0.00	10.30	0.1	4,416	0.00%
2022/03/16	10.1	10.30	0	0.00	10.30	10.1	4,387	0.23%
2022/03/15	0.4	10.40	0	0.00	10.25	0.4	4,390	0.01%
2022/03/11	0	0.00	2	10.40	10.35	-2	4,424	-0.05%
2022/03/10	2	10.65	0.3	10.85	10.55	1.8	4,414	0.04%
2022/03/09	0	0.00	20	10.03	10.10	-20	3,681	-0.54%
2022/03/08	8.2	9.97	0	0.00	10.00	8.2	3,828	0.21%
2022/03/07	10.2	10.22	0	0.00	10.10	10.2	3,797	0.27%
2022/03/04	1	10.50	10	10.53	10.50	-9	3,776	-0.24%
2022/03/02	6.1	10.65	0	0.00	10.60	6.1	4,069	0.15%
2022/03/01	0	0.00	5	10.65	10.70	-5	4,170	-0.12%
2022/02/25	13	10.50	10	10.55	10.55	3	4,313	0.07%
2022/02/24	115.4	10.61	0	0.00	10.55	115.4	4,724	2.44%	大買/鉅額交易
2022/02/21	1	10.90	0	0.00	10.90	1	5,021	0.02%
2022/02/16	0	0.00	5	10.90	10.90	-5	5,141	-0.10%
2022/02/15	0	0.00	10	10.88	10.80	-10	5,183	-0.19%
2022/02/14	10.2	10.80	0	0.00	10.70	10.2	5,191	0.20%
2022/02/11	0	0.00	11	11.05	10.95	-11	5,309	-0.21%
2022/02/10	0	0.00	2	11.10	11.10	-2	5,369	-0.04%
2022/02/09	10	11.00	0	0.00	11.00	10	5,373	0.19%
2022/02/08	0	0.00	1.3	11.00	11.05	-1.3	5,423	-0.02%
2022/01/24	0	0.00	1	10.90	10.90	-1	5,475	-0.02%
2022/01/20	4	11.50	0	0.00	11.45	4	5,432	0.07%
2022/01/19	1	11.30	6	11.31	11.30	-5	5,432	-0.09%
2022/01/18	0	0.00	10	11.40	11.25	-10	5,460	-0.18%
2022/01/14	0.1	11.20	1	11.25	11.25	-0.9	5,515	-0.02%
2022/01/13	0.1	11.55	3	11.83	11.50	-2.9	5,559	-0.05%
2022/01/12	5	11.70	12	11.52	11.70	-7	5,423	-0.13%
2022/01/11	0	0.00	10	11.40	11.45	-10	5,390	-0.19%
2022/01/10	2.1	11.50	2	11.68	11.40	0.1	5,553	0.00%
2022/01/07	1.2	11.38	17	11.51	11.45	-15.8	5,539	-0.29%
2022/01/06	0	0.00	20	11.43	11.35	-20	6,021	-0.33%
2022/01/05	9	11.47	3	11.40	11.35	6	5,972	0.10%
2022/01/04	0	0.00	7	11.44	11.45	-7	5,932	-0.12%
2022/01/03	1	11.10	6	11.28	11.25	-5	5,870	-0.09%
2021/12/30	1	11.15	0	0.00	11.15	1	5,846	0.02%
2021/12/29	0	11.15	18.5	11.15	11.20	-18.5	5,868	-0.31%
2021/12/28	2	10.95	1	11.05	10.95	1	5,852	0.02%
2021/12/27	0	0.00	1	10.95	10.95	-1	5,865	-0.02%
2021/12/23	0	0.00	12	10.89	10.90	-12	6,026	-0.20%
2021/12/22	2	10.85	1	10.95	10.85	1	6,073	0.02%
2021/12/20	1	10.65	1	10.75	10.75	0	6,151	0.00%
2021/12/16	5	10.82	1	11.05	10.85	4	6,166	0.06%
2021/12/15	0	0.00	1	10.95	10.90	-1	6,194	-0.02%
2021/12/14	3	10.85	0	0.00	10.85	3	6,218	0.05%
2021/12/13	4	10.99	1	11.05	11.00	3	6,258	0.05%
2021/12/10	4	11.11	0	0.00	11.10	4	6,335	0.06%
2021/12/09	1	11.25	0	0.00	11.25	1	6,653	0.02%
2021/12/08	6	11.42	5	11.35	11.30	1	6,640	0.02%
2021/12/07	0	0.00	10	11.45	11.45	-10	6,618	-0.15%
2021/12/06	11	11.40	0.1	11.45	11.35	10.9	6,631	0.16%
2021/12/03	8	11.69	3	11.75	11.60	5	6,645	0.08%
2021/12/02	1	11.60	16	11.55	11.60	-15	6,536	-0.23%
2021/11/30	0	0.00	1	11.15	11.20	-1	6,398	-0.02%
2021/11/29	1.4	10.93	1	11.00	11.05	0.4	6,414	0.01%
2021/11/26	14	11.10	16	11.12	11.00	-2	6,396	-0.03%
2021/11/25	1	11.50	5	11.56	11.60	-4	6,178	-0.06%
2021/11/24	7	11.51	8	11.61	11.50	-1	6,242	-0.02%
2021/11/23	56	11.54	26	11.52	11.55	30	6,234	0.48%
2021/11/22	5	11.20	2	11.23	11.20	3	5,876	0.05%
2021/11/19	8	11.07	2	11.08	11.00	6	5,881	0.10%
2021/11/18	6	11.19	16	11.18	11.25	-10	5,827	-0.17%
2021/11/17	0	0.00	1	10.95	10.90	-1	5,621	-0.02%
2021/11/15	0	0.00	3	10.80	10.90	-3	5,620	-0.05%
2021/11/11	3	10.68	2.1	10.78	10.75	0.9	5,688	0.02%
2021/11/10	17.1	10.90	2	10.95	10.85	15.1	5,794	0.26%
2021/11/09	0	0.00	6	10.67	10.70	-6	5,741	-0.10%
2021/11/08	1	10.55	0	0.00	10.55	1	5,748	0.02%
2021/11/05	0	0.00	1	10.65	10.50	-1	5,786	-0.02%
2021/11/04	0	0.00	2	10.53	10.45	-2	5,776	-0.03%
2021/11/03	1	10.50	1	10.45	10.45	0	5,769	0.00%
2021/11/02	10	10.25	0	0.00	10.30	10	5,776	0.17%
2021/10/29	1	10.35	0	0.00	10.40	1	5,822	0.02%
2021/10/27	12.2	10.45	0	0.00	10.45	12.2	5,825	0.21%
2021/10/26	1	10.55	0	0.00	10.50	1	5,817	0.02%
2021/10/22	1	10.85	0	0.00	10.75	1	5,914	0.02%
2021/10/21	2	10.70	9	10.87	11.10	-7	5,907	-0.12%
2021/10/20	2	10.80	0	0.00	10.75	2	5,850	0.03%
2021/10/19	2	10.90	1	10.95	10.95	1	5,877	0.02%
2021/10/18	11.1	10.88	21	10.73	10.90	-9.9	5,812	-0.17%
2021/10/15	1	10.40	0	0.00	10.40	1	5,680	0.02%
2021/10/14	27	10.61	43.9	11.06	10.50	-16.9	5,928	-0.29%
2021/10/12	1	10.35	3	10.35	10.35	-2	5,364	-0.04%
2021/10/07	1	10.60	4	10.48	10.50	-3	5,467	-0.05%
2021/10/06	3	10.37	1	10.45	10.25	2	5,618	0.04%
2021/10/05	1	10.05	0	0.00	10.20	1	5,800	0.02%
2021/10/01	2.1	10.38	0	0.00	10.30	2.1	7,280	0.03%
2021/09/30	0	0.00	26	10.64	10.65	-26	7,409	-0.35%
2021/09/29	2.3	10.46	3.2	10.55	10.40	-0.9	7,545	-0.01%
2021/09/28	1	10.35	21	10.40	10.45	-20	7,755	-0.26%
2021/09/27	1	10.45	49	10.40	10.45	-48	8,480	-0.57%
2021/09/24	1	10.10	2	10.18	10.15	-1	8,820	-0.01%
2021/09/23	3	10.08	2	10.05	10.05	1	8,955	0.01%
2021/09/22	4	10.15	1	10.25	10.10	3	9,135	0.03%
2021/09/17	0.3	10.40	0	0.00	10.40	0.3	9,362	0.00%
2021/09/15	7	10.53	1	10.75	10.50	6	9,545	0.06%
2021/09/14	3	10.72	12	10.73	10.70	-9	9,661	-0.09%
2021/09/09	2.3	10.02	0	0.00	10.15	2.3	9,881	0.02%
2021/09/08	13	10.05	0	0.00	10.05	13	9,941	0.13%
2021/09/07	1.3	10.12	3	10.30	10.35	-1.7	9,983	-0.02%
2021/09/06	51	10.10	0	0.00	10.05	51	10,070	0.51%
2021/09/03	3	10.25	0	0.00	10.20	3	10,219	0.03%
2021/09/02	6	10.29	0	0.00	10.20	6	10,712	0.06%
2021/09/01	6	10.44	0	0.00	10.40	6	11,446	0.05%
2021/08/31	0	0.00	1	10.55	10.55	-1	12,785	-0.01%
2021/08/30	4	10.55	0	0.00	10.55	4	14,371	0.03%
2021/08/27	2	11.30	0	0.00	11.35	2	14,576	0.01%
2021/08/26	0	0.00	0.1	11.40	11.30	-0.1	14,976	0.00%
2021/08/24	0	0.00	1	11.25	11.20	-1	15,724	-0.01%
2021/08/23	0	0.00	1	11.05	11.10	-1	15,836	-0.01%
2021/08/20	0.1	10.95	0	0.00	10.85	0.1	15,971	0.00%
2021/08/19	3	10.95	0	0.00	10.90	3	16,249	0.02%
2021/08/18	3.6	10.89	3	11.07	11.15	0.6	16,329	0.00%
2021/08/17	0	0.00	1	11.00	10.90	-1	16,449	-0.01%
2021/08/16	0	0.00	5	11.00	11.05	-5	16,677	-0.03%
2021/08/12	11.3	11.34	38	11.39	11.40	-26.7	17,200	-0.16%
2021/08/11	1	11.05	4	11.23	11.10	-3	17,588	-0.02%
2021/08/10	1	11.25	0	0.00	11.20	1	18,615	0.01%
2021/08/09	0	0.00	9	11.40	11.40	-9	20,160	-0.04%
2021/08/06	0	0.00	5	11.40	11.40	-5	21,013	-0.02%
2021/08/05	2	11.30	5	11.40	11.30	-3	21,627	-0.01%
2021/07/30	2	11.30	0	0.00	11.25	2	22,877	0.01%
2021/07/29	0	0.00	1	11.35	11.35	-1	23,094	0.00%
2021/07/28	3	11.03	0	0.00	11.20	3	23,463	0.01%
2021/07/27	3	11.28	1	11.35	11.25	2	24,011	0.01%
2021/07/26	1	11.45	5	11.54	11.45	-4	24,871	-0.02%
2021/07/23	0	0.00	16	11.42	11.45	-16	25,746	-0.06%
2021/07/22	2	11.40	0	0.00	11.25	2	26,719	0.01%
2021/07/21	1	11.35	25	11.50	11.35	-24	26,876	-0.09%
2021/07/20	6	11.41	0	0.00	11.30	6	26,957	0.02%
2021/07/19	4	11.80	1	11.80	11.80	3	26,807	0.01%
2021/07/15	0	0.00	22	11.78	11.85	-22	27,590	-0.08%
2021/07/14	0	0.00	0.1	11.60	11.70	-0.1	27,768	0.00%
2021/07/13	1	11.75	202	11.52	11.60	-201	28,325	-0.71%	大賣/鉅額交易
2021/07/12	11	12.05	0	0.00	11.90	11	28,420	0.04%
2021/07/09	221	12.65	1	12.60	12.20	220	28,482	0.77%	大買/鉅額交易
2021/07/08	0	0.00	28	12.73	12.70	-28	27,474	-0.10%
2021/07/07	11	12.50	42	12.45	12.45	-31	27,476	-0.11%
2021/07/06	5	12.60	218	12.63	12.65	-213	28,438	-0.75%	大賣/鉅額交易
2021/07/05	8	12.23	86.1	12.49	12.50	-78.1	28,268	-0.28%
2021/07/02	155.2	12.73	46	12.65	12.20	109.2	28,103	0.39%	大買/鉅額交易
2021/07/01	142	12.30	19.5	12.44	12.40	122.5	27,425	0.45%	大買/鉅額交易
2021/06/30	0	0.00	13	12.20	12.25	-13	27,052	-0.05%
2021/06/29	21	12.01	0	0.00	11.95	21	27,011	0.08%
2021/06/28	1	12.25	13	12.28	12.30	-12	26,984	-0.04%
2021/06/25	1.1	11.90	14	12.10	11.90	-12.9	26,918	-0.05%
2021/06/24	1	11.85	2	11.90	11.85	-1	26,833	0.00%
2021/06/23	1	11.75	2	11.75	11.75	-1	26,841	0.00%
2021/06/22	3.1	11.77	145	11.83	11.90	-141.9	26,620	-0.53%	大賣/鉅額交易
2021/06/21	0	0.00	21	11.44	11.40	-21	26,406	-0.08%
2021/06/18	0	0.00	17	11.80	11.70	-17	26,309	-0.06%
2021/06/17	0.1	11.75	0.1	11.80	11.80	0	26,247	0.00%
2021/06/16	36	11.61	2	11.63	11.60	34	26,187	0.13%
2021/06/15	0	11.65	2.4	11.67	11.65	-2.4	26,087	-0.01%
2021/06/11	124	11.58	33	11.56	11.55	91	25,992	0.35%	大買/
2021/06/09	51.2	12.02	26.1	11.94	11.80	25.2	25,423	0.10%
2021/06/08	239	12.41	16	12.37	12.15	223	24,659	0.90%	大買/鉅額交易
2021/06/07	57	13.00	138.1	13.20	13.50	-81.1	23,308	-0.35%	大賣/
2021/06/04	15	12.47	34	12.31	12.30	-19	21,726	-0.09%
2021/06/03	5	12.20	50	12.27	12.20	-45	21,408	-0.21%
2021/06/02	0	0.00	4	11.93	11.95	-4	21,012	-0.02%
2021/06/01	3	11.50	25	11.44	11.55	-22	20,464	-0.11%
2021/05/31	1	11.20	30	11.15	11.25	-29	20,186	-0.14%
2021/05/28	3	11.22	2	11.15	11.20	1	20,110	0.00%
2021/05/27	0	0.00	2	11.25	11.20	-2	19,970	-0.01%
2021/05/26	0	0.00	6	11.11	11.25	-6	19,668	-0.03%
2021/05/25	1	11.10	12	11.09	11.00	-11	19,559	-0.06%
2021/05/24	6	11.19	0	0.00	11.15	6	19,393	0.03%
2021/05/21	31	11.10	46.3	11.02	11.00	-15.3	19,150	-0.08%
2021/05/20	67.3	11.43	22	11.20	10.95	45.3	18,906	0.24%
2021/05/19	122.1	11.66	104	11.36	11.35	18.1	18,463	0.10%	大買/大賣/
2021/05/18	159	11.59	570	11.49	11.65	-411	18,015	-2.28%	大買/大賣/鉅額交易
2021/05/17	708	11.91	379.3	11.92	12.20	328.7	16,955	1.94%	大買/大賣/鉅額交易
2021/05/14	186	11.55	18.1	11.49	11.10	167.9	15,378	1.09%	大買/鉅額交易
2021/05/13	21.5	10.89	37	10.93	11.20	-15.5	14,514	-0.11%
2021/05/12	118	10.70	71	10.47	10.25	47	13,937	0.34%	大買/
2021/05/11	37	10.71	1	10.70	10.55	36	13,125	0.27%
2021/05/10	11	11.20	0	0.00	11.25	11	12,895	0.09%
2021/05/07	0	0.00	2	11.03	11.15	-2	12,744	-0.02%
2021/05/06	0	0.00	2	11.10	11.20	-2	12,607	-0.02%
2021/05/05	10	11.20	11.4	11.36	11.10	-1.4	12,394	-0.01%
2021/05/04	42	12.06	21	11.56	11.30	21	12,033	0.17%
2021/05/03	38.1	12.89	6	12.84	12.50	32.1	11,546	0.28%
2021/04/29	16.1	12.44	11	12.41	12.10	5.1	10,664	0.05%
2021/04/28	62.1	12.23	75.8	12.38	12.70	-13.7	9,824	-0.14%
2021/04/27	9	11.53	52	11.60	11.55	-43	8,894	-0.48%
2021/04/26	2	11.30	75	11.35	11.40	-73	8,686	-0.84%
2021/04/23	57	11.44	1	11.30	11.20	56	8,536	0.66%
2021/04/22	2	11.85	33	11.55	11.40	-31	8,418	-0.37%
2021/04/21	2	11.28	30	11.43	11.30	-28	7,944	-0.35%
2021/04/20	79	11.15	6	11.19	11.25	73	7,649	0.95%
2021/04/19	3	11.05	50	11.22	11.35	-47	7,506	-0.63%
2021/04/16	12	10.71	92	10.73	10.75	-80	6,883	-1.16%
2021/04/15	16.9	10.54	12	10.56	10.60	4.9	6,611	0.07%
2021/04/14	16	10.29	1	10.10	10.15	15	6,349	0.24%
2021/04/13	45	10.32	5	10.35	10.30	40	6,213	0.64%
2021/04/12	33	10.56	77	10.54	10.75	-44	5,906	-0.74%
2021/04/09	7	9.95	10	9.95	9.97	-3	4,867	-0.06%
2021/04/08	0	0.00	10	9.90	9.97	-10	4,847	-0.21%
2021/04/07	1	9.69	1	9.75	9.81	0	4,905	0.00%
2021/04/06	10	9.65	5	9.65	9.65	5	5,090	0.10%
2021/04/01	0	0.00	11	9.87	9.67	-11	5,110	-0.22%
2021/03/31	12	9.97	2	9.88	9.88	10	5,059	0.20%
2021/03/30	6	9.93	7	10.03	10.05	-1	5,042	-0.02%
2021/03/29	1	9.76	10	9.74	9.71	-9	5,068	-0.18%
2021/03/26	10	9.63	15	9.61	9.63	-5	5,208	-0.10%
2021/03/25	15	9.52	2	9.57	9.53	13	5,163	0.25%
2021/03/24	6	9.52	1	9.49	9.53	5	5,160	0.10%
2021/03/23	11	9.42	0	0.00	9.45	11	5,137	0.21%
2021/03/22	9	9.49	0	0.00	9.51	9	5,157	0.17%
2021/03/19	20	9.48	0	0.00	9.48	20	5,194	0.39%
2021/03/18	7.1	9.59	0	0.00	9.58	7.1	5,185	0.14%
2021/03/16	0	0.00	11	9.68	9.76	-11	5,226	-0.21%
2021/03/15	0	0.00	29	9.63	9.61	-29	5,209	-0.56%
2021/03/11	6	9.52	1	9.59	9.51	5	5,353	0.09%
2021/03/10	10	9.53	0	0.00	9.51	10	5,443	0.18%
2021/03/09	9	9.51	0	0.00	9.52	9	5,512	0.16%
2021/03/08	1	9.32	23	9.41	9.59	-22	5,485	-0.40%
2021/03/05	20	9.30	0	0.00	9.27	20	5,389	0.37%
2021/03/03	6	9.32	20	9.36	9.30	-14	5,467	-0.26%
2021/03/02	0	0.00	1	9.55	9.40	-1	5,611	-0.02%
2021/02/26	2	9.44	0.1	9.50	9.44	1.9	5,676	0.03%
2021/02/25	0.1	9.50	0	0.00	9.58	0.1	5,706	0.00%
2021/02/24	1	9.62	0	0.00	9.46	1	5,725	0.02%
2021/02/23	0	0.00	6	9.67	9.70	-6	5,717	-0.10%
2021/02/18	0.1	9.27	0	0.00	9.38	0.1	5,786	0.00%
2021/02/05	10	9.20	0	0.00	9.16	10	6,061	0.16%
2021/02/04	2	9.30	0.2	9.25	9.25	1.9	6,125	0.03%
2021/02/03	12	9.14	3	9.42	9.40	9	6,286	0.14%
2021/02/02	3	9.20	1	9.16	9.17	2	6,230	0.03%
2021/02/01	1	9.05	2	9.02	9.08	-1	6,242	-0.02%
2021/01/29	2	9.28	2	9.20	9.17	0	6,238	0.00%
2021/01/28	30	9.30	0	0.00	9.28	30	6,230	0.48%
2021/01/26	13	9.90	0	0.00	9.77	13	6,286	0.21%
2021/01/25	5.3	9.87	1	9.90	9.86	4.3	6,370	0.07%
2021/01/22	0	0.00	20	9.38	9.24	-20	6,299	-0.32%
2021/01/20	24	9.34	0	0.00	9.19	24	6,300	0.38%
2021/01/19	10	9.65	0	0.00	9.61	10	6,246	0.16%
2021/01/18	0	0.00	0.1	9.63	9.59	-0.1	6,277	0.00%
2021/01/15	49	9.71	6	9.87	9.64	43	6,343	0.68%
2021/01/13	2	10.05	10	10.00	10.00	-8	6,732	-0.12%
2021/01/12	36	10.01	20.2	9.99	10.05	15.8	6,699	0.24%
2021/01/11	0.3	10.05	0	0.00	10.10	0.3	6,634	0.00%
2021/01/08	0	0.00	1	10.20	10.10	-1	6,632	-0.02%
2021/01/06	0	0.00	1	10.35	10.10	-1	6,837	-0.01%
2021/01/04	1	10.45	0	0.00	10.45	1	6,804	0.01%
2020/12/30	6	10.77	68.7	10.74	10.60	-62.7	6,674	-0.94%
2020/12/29	10	10.55	63.1	10.57	10.65	-53.1	6,592	-0.81%
2020/12/28	0	0.00	16	10.39	10.30	-16	6,377	-0.25%
2020/12/24	11	10.34	6	10.37	10.35	5	6,349	0.08%
2020/12/23	0.1	10.45	35	10.35	10.15	-34.9	6,257	-0.56%
2020/12/22	3	10.08	0	0.00	10.00	3	6,174	0.05%
2020/12/18	2	9.77	0	0.00	9.75	2	6,173	0.03%
2020/12/17	2.1	9.99	0	0.00	9.78	2.1	6,297	0.03%
2020/12/16	5	9.91	5	9.91	9.93	0	6,318	0.00%
2020/12/15	23.1	9.70	0	0.00	9.50	23.1	6,387	0.36%
2020/12/11	13	9.90	0.6	9.83	9.83	12.4	6,390	0.19%
2020/12/10	6	9.89	0	0.00	9.88	6	6,428	0.09%
2020/12/09	10	10.00	0	0.00	10.00	10	6,466	0.15%
2020/12/08	5	10.25	0	0.00	10.10	5	6,675	0.07%
2020/12/04	0	0.00	39	10.34	10.30	-39	6,875	-0.57%
2020/12/03	2	10.15	1	10.20	10.20	1	6,992	0.01%
2020/12/01	0.2	10.20	2	10.28	10.20	-1.8	8,061	-0.02%
2020/11/30	2	10.20	0	0.00	10.15	2	9,105	0.02%
2020/11/27	0	0.00	1	10.15	10.15	-1	9,505	-0.01%
2020/11/26	13	10.15	3	10.25	10.20	10	9,709	0.10%
2020/11/25	0	0.00	0.1	10.00	9.99	-0.1	9,640	0.00%
2020/11/24	7	9.91	0	0.00	9.88	7	9,631	0.07%
2020/11/23	0	0.00	0.1	9.90	9.93	-0.1	9,663	0.00%
2020/11/20	14	9.88	0	0.00	9.90	14	9,805	0.14%
2020/11/19	1	9.90	1	9.88	9.88	0	9,996	0.00%
2020/11/18	12.1	9.95	0	0.00	9.92	12.1	10,253	0.12%
2020/11/17	0	0.00	3	9.98	10.05	-3	10,557	-0.03%
2020/11/16	36.1	9.94	2	9.95	9.97	34.1	11,247	0.30%
2020/11/13	24	10.19	0	0.00	10.10	24	12,338	0.19%
2020/11/12	2	10.50	0	0.00	10.50	2	12,489	0.02%
2020/11/11	1	10.90	17	10.75	10.85	-16	12,805	-0.12%
2020/11/09	0	0.00	3	10.60	10.60	-3	13,071	-0.02%
2020/11/06	0	0.00	0.1	10.50	10.60	-0.1	13,059	0.00%
2020/11/04	1	10.70	0.3	10.55	10.65	0.7	13,134	0.01%
2020/11/03	0	10.75	18.1	10.79	10.80	-18	13,192	-0.14%
2020/11/02	0	0.00	12.1	10.81	10.80	-12.1	13,141	-0.09%
2020/10/30	3	10.63	18	10.65	10.55	-15	13,033	-0.12%
2020/10/28	1	10.40	0	0.00	10.40	1	13,076	0.01%
2020/10/27	10	10.55	9	10.63	10.75	1	13,010	0.01%
2020/10/26	2	10.50	0	0.00	10.60	2	12,972	0.02%
2020/10/23	8	10.66	0	0.00	10.55	8	12,962	0.06%
2020/10/22	10	10.75	50.3	10.69	10.70	-40.3	12,920	-0.31%
2020/10/21	0	0.00	1	10.20	10.30	-1	12,575	-0.01%
2020/10/19	3	10.00	0	0.00	10.10	3	12,561	0.02%
2020/10/14	7	10.26	0	0.00	10.30	7	12,690	0.06%
2020/10/12	12	10.00	10	10.05	9.96	2	13,536	0.01%
2020/10/07	26	10.00	45.2	10.05	10.10	-19.2	13,933	-0.14%
2020/10/05	27	9.99	0	9.97	9.97	27	14,104	0.19%
2020/09/29	10	10.11	0	0.00	10.05	10	14,123	0.07%
2020/09/28	3	10.05	0	0.00	10.25	3	14,135	0.02%
2020/09/25	15	9.91	0	0.00	9.84	15	14,310	0.10%
2020/09/24	76	10.05	3	10.10	10.00	73	14,215	0.51%
2020/09/23	14	10.61	6	10.73	10.45	8	14,103	0.06%
2020/09/22	3	10.50	0	0.00	10.60	3	13,997	0.02%
2020/09/21	60	10.75	1	10.75	10.65	59	13,873	0.43%
2020/09/18	0	0.00	53	11.00	10.90	-53	13,942	-0.38%
2020/09/17	52.1	10.75	2	10.88	10.75	50.1	13,803	0.36%
2020/09/15	0	0.00	286	10.81	10.85	-286	13,722	-2.08%	大賣/鉅額交易
2020/09/14	0	0.00	8	10.79	10.70	-8	13,700	-0.06%
2020/09/11	3	10.65	0	0.00	10.60	3	13,637	0.02%
2020/09/10	4	11.01	1	11.10	11.10	3	13,374	0.02%
2020/09/09	3	11.10	15.6	11.25	11.35	-12.6	13,171	-0.10%
2020/09/08	6	11.05	53.1	10.85	11.15	-47.1	12,982	-0.36%
2020/09/07	73.2	11.49	37	11.46	10.90	36.2	12,779	0.28%
2020/09/04	286.9	11.09	18	11.12	11.20	268.9	12,435	2.16%	大買/鉅額交易
2020/09/03	34	11.06	119	10.97	11.20	-85	11,833	-0.72%	大賣/
2020/09/02	15	9.99	56	10.05	10.20	-41	10,800	-0.38%
2020/09/01	23	9.81	1	9.93	9.76	22	10,344	0.21%
2020/08/31	14	9.72	22	9.75	9.75	-8	10,120	-0.08%
2020/08/28	6	9.53	4	9.59	9.51	2	9,985	0.02%
2020/08/27	0.1	9.41	1	9.44	9.45	-0.9	9,920	-0.01%
2020/08/26	7.1	9.49	20	9.47	9.49	-12.9	9,852	-0.13%
2020/08/25	14	9.57	37	9.67	9.57	-23	9,691	-0.24%
2020/08/24	21.1	9.68	16.3	9.55	9.42	4.8	9,507	0.05%
2020/08/21	23.2	9.98	0	0.00	9.85	23.2	9,233	0.25%
2020/08/20	137	10.10	30	9.98	9.94	107	9,006	1.19%	大買/鉅額交易
2020/08/19	37.1	10.16	84.6	10.08	10.20	-47.5	8,261	-0.57%
2020/08/18	59	9.23	33.1	9.29	9.29	25.9	7,023	0.37%
2020/08/17	27.1	9.12	43	9.12	9.15	-15.9	6,712	-0.24%
2020/08/14	10	8.78	22	8.74	8.74	-12	6,321	-0.19%
2020/08/13	0	0.00	6	8.16	8.15	-6	5,866	-0.10%
2020/08/12	0.1	8.11	1	8.16	8.16	-0.9	5,867	-0.02%
2020/08/11	0	0.00	3	8.12	8.11	-3	5,890	-0.05%
2020/08/10	20	8.17	15	8.24	8.27	5	5,863	0.09%
2020/08/07	3	8.21	5	8.28	8.29	-2	5,820	-0.03%
2020/08/06	0	0.00	1	8.14	8.13	-1	5,746	-0.02%
2020/08/05	1.5	8.11	3	8.12	8.12	-1.5	5,731	-0.03%
2020/08/04	17	8.28	5	8.30	8.10	12	5,777	0.21%
2020/07/31	3	7.81	0	0.00	7.84	3	6,089	0.05%
2020/07/29	0	0.00	1	7.74	7.76	-1	6,269	-0.02%
2020/07/28	10.1	7.56	0.1	7.45	7.45	10	6,267	0.16%
2020/07/27	6	7.68	0	0.00	7.63	6	6,281	0.10%
2020/07/24	10	7.89	10	7.93	7.92	0	6,319	0.00%
2020/07/23	0	0.00	10	8.14	8.13	-10	6,314	-0.16%
2020/07/22	0	0.00	10	8.12	8.10	-10	6,404	-0.16%
2020/07/20	1	8.14	49	8.05	8.04	-48	6,323	-0.76%
2020/07/17	131.2	8.65	28	8.61	8.30	103.2	6,186	1.67%	大買/鉅額交易
2020/07/16	14	8.76	70	8.80	9.05	-56	5,634	-0.99%
2020/07/15	0	0.00	27	8.39	8.33	-27	5,167	-0.52%
2020/07/14	5	8.19	35.1	8.36	8.26	-30.1	5,083	-0.59%
2020/07/13	2	8.12	6	8.19	8.12	-4	4,845	-0.08%
2020/07/10	0.4	7.75	20	7.80	7.76	-19.6	4,683	-0.42%
2020/07/09	0	0.00	1	7.77	7.82	-1	4,663	-0.02%
2020/07/08	10	7.64	36	7.77	7.76	-26	4,639	-0.56%
2020/07/07	0	0.00	0.2	7.59	7.62	-0.2	4,781	0.00%
2020/07/06	11	7.83	10	7.78	7.75	1	4,750	0.02%
2020/07/03	5	7.58	5	7.50	7.50	0	4,551	0.00%
2020/07/02	0.1	7.43	10	7.38	7.48	-9.9	4,510	-0.22%
2020/07/01	2.1	7.32	60	7.33	7.34	-57.9	4,473	-1.29%
2020/06/30	9	7.29	10	7.27	7.30	-1	4,471	-0.02%
2020/06/29	10	7.30	20	7.25	7.29	-10	4,474	-0.22%
2020/06/23	4.4	7.34	0	0.00	7.31	4.4	4,360	0.10%
2020/06/22	10	7.38	0	0.00	7.38	10	4,407	0.23%
2020/06/19	10	7.37	23	7.42	7.30	-13	4,437	-0.29%
2020/06/18	21	7.38	50	7.40	7.40	-29	4,435	-0.65%
2020/06/17	1.1	7.25	0	0.00	7.31	1.1	4,422	0.02%
2020/06/12	0	0.00	2	7.09	7.12	-2	4,718	-0.04%
2020/06/11	100	7.32	100	7.53	7.28	0	4,779	0.00%
2020/06/09	10.3	7.45	0	0.00	7.42	10.3	4,803	0.21%
2020/06/08	100	7.45	10	7.46	7.45	90	4,899	1.84%
2020/06/05	0	0.00	34	7.42	7.41	-34	5,012	-0.68%
2020/06/04	34	7.33	0	0.00	7.33	34	5,230	0.65%
2020/06/03	15	7.36	2	7.37	7.39	13	5,600	0.23%
2020/06/02	0	0.00	1	7.38	7.32	-1	5,779	-0.02%
2020/06/01	25	7.43	0	0.00	7.40	25	5,835	0.43%
2020/05/29	5	7.41	0	0.00	7.40	5	6,021	0.08%
2020/05/27	0	0.00	1	7.29	7.35	-1	6,789	-0.01%
2020/05/26	0	0.00	2	7.21	7.21	-2	6,730	-0.03%
2020/05/22	1	7.22	0	0.00	7.20	1	6,971	0.01%
2020/05/19	4.4	7.32	0	0.00	7.33	4.4	8,062	0.05%
2020/05/15	4	7.08	0	0.00	7.08	4	8,084	0.05%
2020/05/13	5	7.31	1	7.27	7.31	4	8,283	0.05%
2020/05/12	4	7.39	10	7.33	7.34	-6	8,386	-0.07%
2020/05/11	0.2	7.35	0	0.00	7.35	0.2	8,493	0.00%
2020/05/08	41	7.84	6	7.54	7.51	35	8,604	0.41%
2020/05/07	50	7.75	0.2	7.70	7.70	49.9	8,982	0.55%
2020/05/06	20	7.62	10	7.67	7.64	10	9,146	0.11%
2020/04/30	0.1	7.41	0	0.00	7.41	0.1	9,263	0.00%
2020/04/27	2	7.30	0	0.00	7.34	2	10,459	0.02%
2020/04/16	10	7.10	0	0.00	7.12	10	10,610	0.09%
2020/04/15	0	0.00	2	6.88	6.94	-2	10,529	-0.02%
2020/04/14	0	0.00	2	6.80	6.81	-2	10,484	-0.02%
2020/04/13	14.5	6.67	10	6.70	6.68	4.5	10,446	0.04%
2020/04/10	19	6.73	11	6.78	6.78	8	10,425	0.08%
2020/04/09	0.7	6.30	0	0.00	6.29	0.7	10,219	0.01%
2020/04/07	10.4	6.30	2	6.23	6.28	8.4	10,210	0.08%
2020/04/06	0.1	6.16	0	0.00	6.19	0.1	10,210	0.00%
2020/04/01	0.3	6.10	2	6.10	6.08	-1.7	10,196	-0.02%
2020/03/30	2.1	5.91	6	5.97	6.10	-4	10,246	-0.04%
2020/03/27	1.5	6.12	0	0.00	6.05	1.5	10,238	0.01%
2020/03/26	0.2	6.16	0	0.00	6.18	0.2	10,178	0.00%
2020/03/25	0.3	6.01	0	0.00	6.01	0.3	10,126	0.00%
2020/03/24	2.2	5.73	22	5.67	5.80	-19.8	10,076	-0.20%
2020/03/20	0.4	5.57	7	5.55	5.57	-6.6	10,012	-0.07%
2020/03/19	10.1	5.12	2	5.12	5.15	8.1	9,965	0.08%
2020/03/18	5.1	5.67	0	0.00	5.62	5.1	9,831	0.05%
2020/03/17	6.5	5.66	8	5.73	5.77	-1.5	9,782	-0.02%
2020/03/16	3.3	6.05	2	6.15	6.00	1.3	9,840	0.01%
2020/03/13	4.2	5.98	60	5.99	6.10	-55.8	9,789	-0.57%
2020/03/12	22.8	6.69	0	0.00	6.62	22.8	9,693	0.24%
2020/03/11	5	7.17	0	0.00	7.17	5	9,935	0.05%
2020/03/10	37.1	7.34	8	7.44	7.38	29.1	9,844	0.30%
2020/03/09	5.1	8.00	23	8.04	7.80	-17.9	9,586	-0.19%
2020/03/06	29	8.13	7	8.11	8.10	22	9,178	0.24%
2020/03/05	2	8.08	0	0.00	8.05	2	9,002	0.02%
2020/03/04	1	8.20	3	8.05	8.05	-2	8,926	-0.02%
2020/03/03	13	8.19	9	8.22	8.11	4	8,721	0.05%
2020/03/02	11	7.95	16	8.03	8.00	-5	8,228	-0.06%
2020/02/27	5	7.77	2	7.74	7.73	3	7,881	0.04%
2020/02/26	0.1	7.77	0	0.00	7.81	0.1	7,787	0.00%
2020/02/25	7	8.08	4	7.92	7.81	3	7,705	0.04%
2020/02/24	8.1	8.15	2	8.15	8.02	6.1	7,522	0.08%
2020/02/21	3.1	7.94	33	8.03	7.91	-29.9	7,005	-0.43%
2020/02/20	30	7.71	0	0.00	7.73	30	6,431	0.47%
2020/02/19	2	7.70	0	0.00	7.69	2	6,428	0.03%
2020/02/18	0.2	7.72	0	0.00	7.72	0.2	6,402	0.00%
2020/02/13	2	7.82	2	7.65	7.67	0	6,098	0.00%
2020/02/11	0	0.00	2	8.03	7.90	-2	5,890	-0.03%
2020/02/10	4.1	8.19	10	8.18	8.11	-6	5,683	-0.10%
2020/02/07	0	0.00	5	7.98	7.88	-5	5,046	-0.10%
2020/02/06	9.1	7.51	0	0.00	7.51	9.1	4,623	0.20%
2020/02/05	9.1	7.53	0	0.00	7.52	9.1	4,575	0.20%
2020/02/04	0	0.00	1	7.55	7.52	-1	4,477	-0.02%
2020/02/03	8	8.19	11	8.19	7.96	-3	4,246	-0.07%
2020/01/31	14.1	8.33	21	8.21	7.95	-6.9	3,948	-0.17%
2020/01/30	27	8.02	31	8.05	8.05	-4	3,434	-0.12%
2020/01/20	0	0.00	10	7.34	7.32	-10	2,882	-0.35%
2020/01/17	0.3	7.30	0	0.00	7.32	0.3	2,857	0.01%
2020/01/16	0	0.00	25	7.35	7.38	-25	2,851	-0.88%
2020/01/15	10	7.29	0	0.00	7.28	10	2,712	0.37%
2020/01/14	5	7.20	0	0.00	7.21	5	2,685	0.19%
2020/01/09	2	7.02	0	0.00	7.03	2	2,958	0.07%
2020/01/07	1	7.07	3	7.08	7.07	-2	3,033	-0.07%
2020/01/02	0	0.00	10	7.19	7.13	-10	3,020	-0.33%
2019/12/31	1	7.08	0	0.00	7.13	1	2,978	0.03%
2019/12/27	0	0.00	10	7.11	7.08	-10	2,900	-0.34%
2019/12/26	5	7.14	1	7.22	7.12	4	2,875	0.14%
2019/12/10	0	0.00	5	7.19	7.25	-5	2,601	-0.19%
2019/12/09	0	0.00	10	7.23	7.15	-10	2,582	-0.39%
2019/12/06	10	7.03	9.9	7.36	7.32	0.1	2,497	0.01%
2019/12/05	11	6.85	6	6.84	6.88	5	2,105	0.24%
2019/12/04	6	6.73	0	0.00	6.74	6	2,061	0.29%
2019/12/02	0	0.00	6	6.79	6.76	-6	2,096	-0.29%
2019/11/28	5	6.76	0	0.00	6.77	5	2,090	0.24%
2019/11/27	0	0.00	0	6.78	6.79	0	2,094	0.00%
2019/11/26	0	0.00	3	6.77	6.75	-3	2,089	-0.14%
2019/11/25	0	0.00	4	6.71	6.73	-4	2,079	-0.19%
2019/11/22	3	6.73	0	0.00	6.71	3	2,075	0.14%
2019/11/21	1	6.69	0	0.00	6.69	1	2,078	0.05%
2019/11/20	0	0.00	6	6.73	6.72	-6	2,057	-0.29%
2019/11/18	2	6.78	0	0.00	6.77	2	2,021	0.10%
2019/11/15	4	6.89	0	0.00	6.90	4	1,993	0.20%
2019/11/14	6	6.91	200	6.92	6.92	-194	1,999	-9.70%	大賣/鉅額交易
2019/11/13	2	6.93	0	0.00	6.92	2	2,001	0.10%
2019/11/12	0	0.00	1	7.02	6.99	-1	2,000	-0.05%
2019/11/11	22	6.99	10	7.08	6.95	12	2,006	0.60%
2019/11/08	0	0.00	0	7.13	7.17	0	1,974	0.00%
2019/11/05	0	0.00	2	7.16	7.13	-2	1,969	-0.10%
2019/11/04	0	0.00	3	7.13	7.16	-3	1,970	-0.15%
2019/10/29	4	7.06	10	7.18	7.08	-6	2,045	-0.29%
2019/10/28	0	0.00	10	7.24	7.16	-10	2,007	-0.50%
2019/10/25	0	0.00	10	7.30	7.24	-10	1,986	-0.50%
2019/10/24	6	7.40	30	7.40	7.40	-24	1,961	-1.22%
2019/10/23	0	0.00	1	7.40	7.39	-1	1,933	-0.05%
2019/10/21	0	0.00	20	7.38	7.51	-20	1,895	-1.05%
2019/10/17	2	7.45	30	7.49	7.39	-28	1,757	-1.59%
2019/10/16	0	0.00	19	7.30	7.32	-19	1,476	-1.29%
2019/10/14	0	0.00	26	7.14	7.19	-26	1,387	-1.87%
2019/10/09	0	0.00	11	7.00	7.01	-11	1,352	-0.81%
2019/10/04	0	0.00	2	7.02	6.98	-2	1,393	-0.14%
2019/10/03	2	6.96	19	7.00	7.00	-17	1,391	-1.22%
2019/10/02	6	7.01	0	0.00	7.01	6	1,395	0.43%
2019/09/26	0	7.10	20	7.15	7.13	-20	1,404	-1.42%
2019/09/20	0	0.00	50	7.30	7.22	-50	1,411	-3.54%
2019/09/04	0	0.00	2	7.07	7.11	-2	1,411	-0.14%
2019/08/08	0	0.00	3	6.68	6.74	-3	2,175	-0.14%
2019/08/02	1	6.89	0	0.00	6.85	1	2,089	0.05%
2019/08/01	0	0.00	67	7.03	7.02	-67	2,078	-3.22%
2019/07/29	0	0.00	1	7.07	7.05	-1	2,102	-0.05%
2019/07/25	2	7.09	0	0.00	7.05	2	2,109	0.09%
2019/07/12	0	0.00	10	7.25	7.27	-10	2,234	-0.45%
2019/07/04	0	0.00	1	7.20	7.22	-1	2,307	-0.04%
2019/06/26	1	7.18	0	0.00	7.20	1	2,314	0.04%
2019/06/25	10	7.15	0	0.00	7.20	10	2,314	0.43%
2019/06/24	0	0.00	10	7.31	7.28	-10	2,273	-0.44%
2019/06/18	0	0.00	4	7.61	7.43	-4	2,204	-0.18%
2019/06/17	0	0.00	2	7.55	7.55	-2	2,172	-0.09%
2019/06/14	0	0.00	1	7.45	7.39	-1	2,156	-0.05%
2019/06/13	0	0.00	5	7.44	7.37	-5	2,140	-0.23%
2019/06/12	0	0.00	9	7.41	7.43	-9	2,129	-0.42%
2019/06/05	0	0.00	2	7.64	7.59	-2	1,995	-0.10%
2019/06/04	0	0.00	1	7.59	7.51	-1	1,916	-0.05%
2019/06/03	1	7.52	12	7.47	7.42	-11	1,809	-0.61%
2019/05/31	0	0.00	3	7.35	7.30	-3	1,704	-0.18%
2019/05/28	0	0.00	16	7.11	7.05	-16	1,528	-1.05%
2019/05/27	15	7.01	3	7.01	7.01	12	1,514	0.79%
2019/05/22	10	6.90	17	6.88	6.85	-7	1,479	-0.47%
2019/05/21	0	0.00	2	6.79	6.80	-2	1,471	-0.14%
2019/05/20	5	6.74	7	6.80	6.74	-2	1,473	-0.14%
2019/05/16	4	6.81	61	6.80	6.78	-57	1,516	-3.76%
2019/05/15	0	0.00	6	6.75	6.74	-6	1,531	-0.39%
2019/05/14	0	0.00	7	6.62	6.71	-7	1,542	-0.45%
2019/05/13	9	6.55	0	0.00	6.54	9	1,534	0.59%
2019/05/10	2	6.68	2	6.73	6.68	0	1,530	0.00%
2019/05/09	17	6.74	0	0.00	6.68	17	1,518	1.12%
2019/05/06	12	6.86	5	6.92	6.80	7	1,500	0.47%
2019/05/02	1	6.99	1	6.97	6.94	0	1,468	0.00%
2019/04/30	0	0.00	54	6.93	6.94	-54	1,463	-3.69%
2019/04/26	10	7.05	3.3	7.06	7.00	6.7	1,449	0.46%
2019/04/25	23.2	7.12	20	7.12	7.12	3.2	1,423	0.22%
2019/04/24	6	7.13	23	7.16	7.17	-17	1,391	-1.22%
2019/04/22	0	0.00	0.4	6.90	6.93	-0.4	1,285	-0.03%
2019/04/18	10	6.90	0	0.00	6.81	10	1,275	0.78%
2019/04/17	6	6.92	0	0.00	6.91	6	1,277	0.47%
2019/04/15	201	6.93	2.5	6.85	6.90	198.5	1,228	16.15%	大買/鉅額交易
2019/04/12	2	6.76	0	0.00	6.76	2	1,206	0.17%
2019/04/10	0	0.00	0.5	6.78	6.79	-0.5	1,204	-0.04%
2019/04/09	0	6.74	8	6.79	6.80	-8	1,203	-0.66%
2019/04/08	4	6.74	2	6.78	6.73	2	1,191	0.17%
2019/04/03	0	6.70	7	6.74	6.73	-7	1,177	-0.59%
2019/04/02	0	0.00	5	6.75	6.76	-5	1,179	-0.42%
2019/04/01	2	6.67	0	0.00	6.68	2	1,161	0.17%
2019/03/29	0	0.00	8	6.65	6.66	-8	1,144	-0.70%
2019/03/25	2	6.71	0	0.00	6.69	2	1,215	0.16%
2019/03/22	2	6.79	0	0.00	6.79	2	1,209	0.17%
2019/03/20	0	0.00	1	6.86	6.85	-1	1,247	-0.08%
2019/03/18	0	0.00	2	6.84	6.83	-2	1,314	-0.15%
2019/03/14	1	6.88	0	0.00	6.83	1	1,346	0.07%
2019/03/13	0	0.00	9	6.91	6.86	-9	1,375	-0.65%
2019/03/12	0	0.00	2	6.87	6.83	-2	1,408	-0.14%
2019/03/08	2	6.77	0	0.00	6.77	2	1,627	0.12%
2019/03/07	2	6.82	0	0.00	6.81	2	1,938	0.10%
2019/02/27	1	6.90	0	0.00	6.89	1	2,054	0.05%
2019/02/26	0	0.00	4	6.85	6.82	-4	2,063	-0.19%
2019/02/22	1	6.77	0	0.00	6.76	1	2,054	0.05%
2019/02/21	4	6.78	1	6.81	6.80	3	2,064	0.15%
2019/02/20	5	6.80	5	6.81	6.81	0	2,068	0.00%
2019/02/19	15	6.85	0	0.00	6.83	15	2,060	0.73%
2019/02/18	50	6.84	0	0.00	6.84	50	2,058	2.43%
2019/02/15	0	0.00	20	6.78	6.72	-20	2,025	-0.99%
2019/02/14	10	6.70	15	6.69	6.69	-5	1,998	-0.25%
2019/02/13	50	6.51	6	6.53	6.54	44	1,950	2.26%
2019/02/11	6	6.46	2	6.47	6.45	4	1,958	0.20%
2019/01/29	2	6.41	0	0.00	6.42	2	1,952	0.10%
2019/01/28	0	0.00	4	6.47	6.42	-4	1,952	-0.20%
2019/01/25	2	6.41	0	0.00	6.43	2	1,956	0.10%
2019/01/21	4	6.48	0	0.00	6.47	4	1,975	0.20%
2019/01/17	4	6.39	0	0.00	6.39	4	2,030	0.20%
2019/01/16	1	6.41	0	0.00	6.37	1	2,059	0.05%
2019/01/15	2	6.41	0	0.00	6.40	2	2,074	0.10%
2019/01/11	0	0.00	2	6.51	6.45	-2	2,087	-0.10%
2019/01/09	4	6.48	1	6.46	6.46	3	2,100	0.14%
2019/01/07	0	0.00	1	6.38	6.38	-1	2,104	-0.05%
2019/01/03	1	6.39	0	0.00	6.40	1	2,136	0.05%
2018/12/28	2	6.48	0	0.00	6.50	2	2,128	0.09%
2018/12/27	0	0.00	2	6.50	6.48	-2	2,137	-0.09%
2018/12/25	2	6.41	0	0.00	6.45	2	2,137	0.09%
2018/12/24	2	6.51	0	0.00	6.51	2	2,127	0.09%
2018/12/21	2	6.41	2	6.45	6.49	0	2,130	0.00%
2018/12/19	1	6.57	0	0.00	6.55	1	2,082	0.05%
2018/12/18	6	6.60	0	0.00	6.57	6	2,070	0.29%
2018/12/12	0	0.00	4	6.70	6.71	-4	2,080	-0.19%
2018/12/11	3	6.70	0	0.00	6.62	3	2,057	0.15%
2018/12/10	0	0.00	38	6.64	6.61	-38	2,016	-1.88%
2018/12/05	0	0.00	5	6.83	6.80	-5	1,992	-0.25%
2018/12/03	5	6.63	14	6.64	6.70	-9	1,943	-0.46%
2018/11/30	14	6.36	6	6.72	6.36	8	1,792	0.45%
2018/11/29	29	6.67	0	0.00	6.56	29	1,478	1.96%
2018/11/28	0	0.00	8	6.70	6.74	-8	1,427	-0.56%
2018/11/23	2	6.54	0	0.00	6.53	2	1,342	0.15%
2018/11/20	6	6.67	0	0.00	6.66	6	1,286	0.47%
2018/11/19	2	6.78	0	0.00	6.78	2	1,267	0.16%
2018/11/16	0	0.00	6	6.74	6.79	-6	1,257	-0.48%
2018/11/15	6	6.64	5	6.65	6.65	1	1,259	0.08%
2018/11/13	3	6.75	0	0.00	6.75	3	1,246	0.24%
2018/11/07	0	0.00	7	6.84	6.89	-7	1,264	-0.55%
2018/11/06	0	0.00	2	6.80	6.81	-2	1,299	-0.15%
2018/10/31	0	0.00	5	6.66	6.66	-5	1,296	-0.39%
2018/10/30	2	6.52	0	0.00	6.55	2	1,288	0.16%
2018/10/29	0	0.00	3	6.58	6.52	-3	1,289	-0.23%
2018/10/26	4	6.61	0	0.00	6.51	4	1,296	0.31%
2018/10/25	2	6.90	0	0.00	6.90	2	1,292	0.15%
2018/10/24	2	7.02	2	7.07	7.03	0	1,267	0.00%
2018/10/23	5	7.18	0	0.00	7.09	5	1,249	0.40%
2018/10/19	5	7.05	1	7.02	7.03	4	1,234	0.32%
2018/10/18	11	7.15	1	7.12	7.12	10	1,237	0.81%
2018/10/17	1	7.13	0	0.00	7.11	1	1,237	0.08%
2018/10/11	11	6.90	0	0.00	6.92	11	1,193	0.92%
2018/10/08	1	7.51	0	0.00	7.52	1	1,144	0.09%
2018/10/05	1	7.61	0	0.00	7.54	1	1,152	0.09%
2018/10/02	1	7.90	0	0.00	7.91	1	1,136	0.09%
2018/10/01	4	7.95	0	0.00	7.98	4	1,148	0.35%
2018/09/27	10	7.95	0	0.00	7.95	10	1,168	0.86%
2018/09/25	1	7.92	1	7.94	7.89	0	1,196	0.00%
2018/09/20	0	0.00	10	7.88	7.82	-10	1,172	-0.85%
2018/09/19	21	7.75	0	0.00	7.73	21	1,223	1.72%
2018/09/11	11	7.55	0	0.00	7.69	11	1,247	0.88%
2018/09/10	20	7.66	0	0.00	7.48	20	1,265	1.58%
2018/09/07	0	0.00	5	8.10	7.93	-5	1,231	-0.41%
2018/09/06	0	0.00	0.5	8.10	8.14	-0.5	1,247	-0.04%
2018/09/04	10	8.18	0	0.00	8.18	10	1,485	0.67%
2018/08/30	1	8.24	0	0.00	8.24	1	1,591	0.06%
2018/08/29	0	0.00	10	8.29	8.26	-10	1,632	-0.61%
2018/08/28	1	8.23	0	0.00	8.23	1	1,633	0.06%
2018/08/22	0	0.00	1	8.26	8.22	-1	1,802	-0.06%
2018/08/20	10	8.12	0	0.00	8.11	10	1,826	0.55%
2018/08/17	1	8.12	0	0.00	8.10	1	1,858	0.05%
2018/08/08	18	8.42	1	8.44	8.44	17	2,451	0.69%
2018/08/07	4	8.41	1	8.48	8.48	3	2,466	0.12%
2018/08/06	2	8.46	0	0.00	8.45	2	2,551	0.08%
2018/08/01	10	8.52	2	8.55	8.54	8	2,622	0.31%
2018/07/26	0	0.00	1	8.42	8.43	-1	2,635	-0.04%
2018/07/25	0	0.00	2	8.35	8.38	-2	2,633	-0.08%
2018/07/19	0	0.00	1	8.34	8.27	-1	2,656	-0.04%
2018/07/18	1	8.31	2	8.34	8.30	-1	2,683	-0.04%
2018/07/12	0	0.00	1	8.37	8.30	-1	2,707	-0.04%
2018/07/11	0	0.00	1	8.31	8.30	-1	2,725	-0.04%
2018/07/10	1	8.30	0	0.00	8.30	1	2,752	0.04%
2018/07/06	1	8.21	0	0.00	8.18	1	2,768	0.04%
2018/07/04	0	0.00	1	8.29	8.26	-1	3,042	-0.03%
2018/07/02	2	8.43	0	0.00	8.43	2	3,036	0.07%
2018/06/28	4	8.63	0	0.00	8.57	4	3,031	0.13%
2018/06/15	1	8.80	0	0.00	8.80	1	2,911	0.03%
2018/06/14	1	9.07	10	8.91	8.91	-9	2,899	-0.31%
2018/06/13	6	9.32	8	9.29	9.18	-2	2,856	-0.07%
2018/06/11	1	8.88	0	0.00	8.77	1	2,617	0.04%
2018/06/07	2	9.06	0	0.00	9.01	2	2,617	0.08%
2018/06/06	4	8.95	1	8.95	8.94	3	2,570	0.12%
2018/06/04	0	0.00	10	8.93	8.91	-10	2,531	-0.39%
2018/06/01	2	8.88	0	0.00	8.88	2	2,537	0.08%
2018/05/31	0	0.00	1	8.81	8.73	-1	2,497	-0.04%
2018/05/30	1	8.57	0	0.00	8.56	1	2,438	0.04%
2018/05/28	1	8.55	0	0.00	8.62	1	2,396	0.04%
2018/05/25	6	8.67	1	8.66	8.60	5	2,382	0.21%
2018/05/24	1	8.72	0	0.00	8.71	1	2,356	0.04%
2018/05/23	10	8.95	39	8.84	8.80	-29	2,344	-1.24%
2018/05/22	11	8.93	0	0.00	8.75	11	2,270	0.48%
2018/05/21	3	8.65	0	0.00	9.04	3	2,165	0.14%
2018/05/18	21	8.45	0	0.00	8.56	21	1,998	1.05%
2018/05/17	1	8.25	0	0.00	8.25	1	1,871	0.05%
2018/05/14	10	8.31	2	8.31	8.31	8	1,948	0.41%
2018/05/10	0.9	8.08	0	0.00	8.11	0.9	1,833	0.05%
2018/05/03	0	8.17	0	0.00	8.17	0	1,872	0.00%
2018/04/27	25	8.12	0	0.00	8.11	25	1,917	1.30%
2018/04/24	2.9	8.36	0	0.00	8.35	2.9	1,961	0.15%
2018/04/19	0	0.00	4	8.64	8.62	-4	2,049	-0.20%
2018/04/16	4	8.72	1	8.75	8.71	3	2,370	0.13%
2018/04/13	0	0.00	1	8.70	8.72	-1	2,388	-0.04%
2018/04/12	10	8.70	0	0.00	8.69	10	2,442	0.41%
2018/04/11	2	8.71	0	0.00	8.71	2	2,451	0.08%
2018/04/10	0	0.00	2	8.80	8.80	-2	2,448	-0.08%
2018/04/09	0	8.55	0	0.00	8.60	0	2,239	0.00%
2018/04/03	20.1	8.50	1	8.51	8.56	19.1	2,359	0.81%
2018/03/31	2.1	8.59	30	8.66	8.57	-27.9	2,418	-1.15%
2018/03/30	2	8.65	0	0.00	8.62	2	2,495	0.08%
2018/03/27	0	0.00	1	8.55	8.50	-1	2,599	-0.04%
2018/03/26	0	0.00	10	8.50	8.48	-10	2,609	-0.38%
2018/03/23	30	8.51	0	0.00	8.50	30	2,757	1.09%
2018/03/22	0	0.00	3	8.76	8.71	-3	2,772	-0.11%
2018/03/21	0	0.00	0.6	8.70	8.72	-0.6	2,868	-0.02%
2018/03/20	1	8.71	0	0.00	8.72	1	2,888	0.03%
2018/03/15	1	9.01	0	0.00	9.02	1	2,962	0.03%
2018/03/12	50	8.90	0	0.00	8.92	50	3,184	1.57%
2018/03/09	30	8.90	0	0.00	8.99	30	3,271	0.92%
2018/03/02	20	8.90	0	0.00	8.90	20	3,825	0.52%
2018/02/21	0	0.00	3	8.79	8.85	-3	4,876	-0.06%
2018/02/12	0	0.00	4	8.58	8.48	-4	4,996	-0.08%
2018/02/09	1	8.37	10	8.44	8.60	-9	5,042	-0.18%
2018/02/08	3	8.79	0.1	8.79	8.79	2.9	5,046	0.06%
2018/02/07	3	8.78	50	8.80	8.71	-47	5,074	-0.93%
2018/02/06	45	8.97	20	8.92	8.57	25	5,134	0.49%
2018/02/05	26	9.33	0	0.00	9.44	26	5,374	0.48%
2018/02/02	0	0.00	1	9.73	9.66	-1	5,481	-0.02%
2018/02/01	1	9.59	21	9.66	9.66	-20	5,629	-0.36%
2018/01/31	10	9.53	0	0.00	9.51	10	5,648	0.18%
2018/01/30	14	9.72	0	0.00	9.71	14	5,626	0.25%
2018/01/24	30	10.00	0	0.00	10.05	30	5,622	0.53%
2018/01/23	5	9.97	0	0.00	9.97	5	5,617	0.09%
2018/01/19	20	10.05	1	10.20	10.10	19	5,610	0.34%
2018/01/17	20	10.00	23	10.13	10.05	-3	5,619	-0.05%
2018/01/16	23	10.25	20	10.25	10.05	3	5,591	0.05%
2018/01/12	1	10.25	4	10.20	10.25	-3	5,591	-0.05%
2018/01/11	22	10.43	22	10.52	10.20	0	5,630	0.00%
2018/01/08	0	0.00	20	10.60	10.45	-20	5,373	-0.37%
2018/01/05	0	0.00	0.4	10.35	10.45	-0.4	5,329	-0.01%
2018/01/03	3	10.30	0	0.00	10.35	3	5,396	0.06%