和桐 (1714)-元大-竹山券商分點個股進出

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－元大-竹山券商分點個股進出

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-竹山券商分點個股進出
元大-竹山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	8.88	0	0.00	8.97	2	1,464	0.14%
2024/04/19	1	8.83	0	0.00	8.76	1	1,470	0.07%
2024/04/17	0	0.00	5	8.78	8.78	-5	1,483	-0.34%
2024/04/15	0	8.89	0	0.00	8.80	0	1,470	0.00%
2024/04/10	0	0.00	8	8.85	8.84	-8	1,460	-0.55%
2024/04/09	18	8.87	0	0.00	8.86	18	1,477	1.22%
2024/03/25	3.6	8.71	10	8.88	8.72	-6.5	1,412	-0.46%
2024/03/20	0	0.00	10	9.05	9.04	-10	1,282	-0.78%
2024/03/15	20	9.08	0	0.00	9.07	20	1,225	1.63%
2024/03/14	5	9.08	0	0.00	9.05	5	1,213	0.41%
2024/03/11	0	0.00	1	8.92	8.89	-1	1,306	-0.08%
2024/03/08	3	8.91	0	0.00	8.91	3	1,351	0.22%
2024/03/07	8	9.04	3	9.02	9.01	5	1,414	0.35%
2024/03/06	10	9.10	0	0.00	9.12	10	1,438	0.70%
2024/03/05	3	9.06	0	0.00	9.05	3	1,454	0.21%
2024/03/01	13	9.08	0	0.00	9.05	13	1,502	0.87%
2024/02/29	15	9.08	0	0.00	9.09	15	1,548	0.97%
2024/02/26	3	9.17	0	0.00	9.15	3	1,556	0.19%
2024/02/19	3	8.91	0	0.00	9.04	3	1,585	0.19%
2024/02/01	1	8.91	0	0.00	8.90	1	1,677	0.06%
2024/01/29	0	0.00	1	8.98	8.99	-1	1,700	-0.06%
2024/01/22	1	8.92	0	0.00	8.90	1	1,700	0.06%
2024/01/19	4	8.94	0	0.00	8.92	4	1,703	0.23%
2024/01/11	0	0.00	10	9.08	9.12	-10	1,608	-0.62%
2023/12/26	0	0.00	6	9.10	9.11	-6	1,609	-0.37%
2023/12/22	1	9.16	0	0.00	9.15	1	1,597	0.06%
2023/12/15	0	0.00	15	9.22	9.24	-15	1,595	-0.94%
2023/12/12	5	9.09	0	0.00	9.09	5	1,586	0.32%
2023/12/11	8	9.13	0	0.00	9.12	8	1,564	0.51%
2023/12/08	5	9.17	0	0.00	9.12	5	1,553	0.32%
2023/12/07	1	9.20	0	0.00	9.17	1	1,520	0.07%
2023/12/05	11	9.33	0	0.00	9.33	11	1,434	0.77%
2023/12/04	10	9.45	0	0.00	9.43	10	1,391	0.72%
2023/11/29	10	9.19	0	0.00	9.20	10	1,232	0.81%
2023/11/28	10	9.16	0	0.00	9.15	10	1,200	0.83%
2023/11/21	0	0.00	1	9.00	9.00	-1	1,074	-0.09%
2023/11/09	10	8.59	3	8.62	8.66	7	919	0.76%
2023/11/02	0	0.00	3	8.43	8.46	-3	914	-0.33%
2023/10/30	3	8.46	0	0.00	8.46	3	962	0.31%
2023/10/13	1	8.38	0	0.00	8.37	1	1,110	0.09%
2023/09/19	0	0.00	12	8.57	8.56	-12	1,224	-0.98%
2023/09/08	1	8.40	0	0.00	8.40	1	1,375	0.07%
2023/08/31	3	8.54	0	0.00	8.57	3	1,535	0.20%
2023/08/22	0	0.00	5	8.41	8.42	-5	2,073	-0.24%
2023/08/14	0	0.00	1	8.63	8.63	-1	2,115	-0.05%
2023/08/11	1	8.64	0	0.00	8.64	1	2,122	0.05%
2023/08/10	10	8.57	5	8.56	8.59	5	2,113	0.24%
2023/08/08	0	0.00	2	8.57	8.58	-2	2,091	-0.10%
2023/08/04	0	0.00	5	8.65	8.60	-5	2,115	-0.24%
2023/07/27	5	8.51	0	0.00	8.54	5	2,160	0.23%
2023/07/25	0	0.00	5	8.37	8.36	-5	2,166	-0.23%
2023/07/24	4	8.45	0	0.00	8.35	4	2,225	0.18%
2023/07/21	3	8.55	0	0.00	8.50	3	2,248	0.13%
2023/07/17	1	8.64	0	0.00	8.64	1	2,405	0.04%
2023/07/12	1	8.72	0	0.00	8.71	1	2,434	0.04%
2023/07/05	3	8.90	0	0.00	8.90	3	2,491	0.12%
2023/06/29	3	8.87	0	0.00	8.86	3	2,482	0.12%
2023/06/28	1	8.85	0	0.00	8.84	1	2,481	0.04%
2023/06/26	0.5	8.94	0	0.00	8.92	0.5	2,463	0.02%
2023/06/15	2	8.89	0	0.00	8.84	2	2,387	0.08%
2023/06/14	0.3	9.00	0	0.00	8.98	0.3	2,352	0.01%
2023/06/13	2	8.96	3	8.99	8.95	-1	2,373	-0.04%
2023/06/12	1	9.06	0	0.00	9.01	1	2,333	0.04%
2023/06/09	5	9.20	0	0.00	9.19	5	2,266	0.22%
2023/06/07	0	0.00	1	9.31	9.26	-1	2,268	-0.04%
2023/06/06	2	9.27	0	0.00	9.28	2	2,265	0.09%
2023/06/05	1	9.37	0	0.00	9.35	1	2,233	0.04%
2023/06/02	4	9.20	0	0.00	9.20	4	1,795	0.22%
2023/05/24	0	0.00	23	9.35	9.33	-23	1,789	-1.29%
2023/05/23	0	0.00	1	9.26	9.28	-1	1,773	-0.06%
2023/05/22	0	0.00	1	9.26	9.24	-1	1,775	-0.06%
2023/05/19	0	0.00	1	9.28	9.22	-1	1,779	-0.06%
2023/05/18	0	0.00	1	9.33	9.25	-1	1,788	-0.06%
2023/05/17	0	0.00	1	9.25	9.29	-1	1,769	-0.06%
2023/05/16	0	0.00	1	9.15	9.22	-1	1,736	-0.06%
2023/05/15	0	0.00	1	9.09	9.12	-1	1,727	-0.06%
2023/05/10	0	0.00	1	9.16	9.13	-1	1,700	-0.06%
2023/05/08	0	0.00	1	9.44	9.39	-1	1,640	-0.06%
2023/05/05	0	0.00	2	9.45	9.42	-2	1,627	-0.12%
2023/05/04	0	0.00	1	9.43	9.42	-1	1,608	-0.06%
2023/05/03	0	0.00	1	9.41	9.42	-1	1,604	-0.06%
2023/05/02	0	0.00	1	9.34	9.35	-1	1,574	-0.06%
2023/04/28	0	0.00	1	9.39	9.31	-1	1,559	-0.06%
2023/04/27	0	0.00	1	9.37	9.30	-1	1,537	-0.07%
2023/04/26	0	0.00	1	9.32	9.31	-1	1,469	-0.07%
2023/04/25	3	9.45	3	9.31	9.30	0	1,417	0.00%
2023/04/24	0	0.00	1	9.18	9.22	-1	1,250	-0.08%
2023/04/21	1	9.10	1	9.15	9.06	0	1,226	0.00%
2023/04/20	1	9.12	0	0.00	9.13	1	1,208	0.08%
2023/04/19	0	0.00	1	9.36	9.29	-1	1,196	-0.08%
2023/04/18	0	0.00	1	9.29	9.31	-1	1,176	-0.08%
2023/04/17	0	0.00	1	9.27	9.26	-1	1,149	-0.09%
2023/04/07	0	0.00	4	9.12	9.09	-4	1,095	-0.37%
2023/03/31	0	0.00	1	9.00	8.97	-1	1,201	-0.08%
2023/03/30	0	0.00	2	8.97	8.94	-2	1,191	-0.17%
2023/03/27	2	8.93	0	0.00	8.92	2	1,208	0.17%
2023/03/24	0.2	8.99	0	0.00	8.95	0.2	1,219	0.02%
2023/03/16	4	8.75	0	0.00	8.69	4	1,242	0.32%
2023/03/13	0	0.00	4	8.94	8.98	-4	1,221	-0.33%
2023/03/10	4	9.03	0	0.00	8.99	4	1,217	0.33%
2023/03/09	1	9.18	5	9.24	9.17	-4	1,224	-0.33%
2023/02/24	5	8.91	1	8.92	8.93	4	1,211	0.33%
2023/02/20	0	8.98	0	0.00	8.92	0	1,207	0.00%
2023/02/16	0	0.00	10	8.84	8.81	-10	1,216	-0.82%
2023/02/15	0	0.00	10	8.72	8.73	-10	1,207	-0.83%
2023/02/13	0	0.00	1	8.70	8.65	-1	1,221	-0.08%
2023/01/16	1	8.60	0	0.00	8.55	1	1,297	0.08%
2022/12/28	4	8.72	0	0.00	8.71	4	1,693	0.24%
2022/12/27	6	8.80	0	0.00	8.82	6	2,398	0.25%
2022/12/26	1	8.98	11	8.90	8.84	-10	2,405	-0.42%
2022/12/13	0	0.00	51	8.80	8.73	-51	2,315	-2.20%
2022/12/09	1	8.59	0	0.00	8.59	1	2,278	0.04%
2022/12/06	20	8.65	0	0.00	8.56	20	2,271	0.88%
2022/12/02	5	8.78	0	0.00	8.74	5	2,299	0.22%
2022/12/01	0	0.00	10	8.80	8.78	-10	2,296	-0.44%
2022/11/30	1	8.72	15	8.74	8.73	-14	2,273	-0.62%
2022/11/29	4	8.57	0	0.00	8.59	4	2,235	0.18%
2022/11/24	0	0.00	1	8.39	8.42	-1	2,192	-0.05%
2022/11/23	1	8.38	0	0.00	8.36	1	2,187	0.05%
2022/11/22	0.3	8.30	1	8.29	8.31	-0.7	2,178	-0.03%
2022/11/18	0	0.00	1	8.33	8.27	-1	2,201	-0.05%
2022/11/16	81	8.23	0	0.00	8.23	81	2,263	3.58%
2022/11/15	52	8.34	2	8.37	8.37	50	2,243	2.23%
2022/11/14	2	8.39	1	8.40	8.41	1	2,233	0.04%
2022/11/10	0	0.00	6	8.26	8.26	-6	2,211	-0.27%
2022/11/08	5	8.31	0	0.00	8.28	5	2,223	0.22%
2022/11/07	1	8.29	0	0.00	8.29	1	2,221	0.05%
2022/10/31	1	8.02	1	8.03	8.03	0	2,279	0.00%
2022/10/27	0	0.00	5	8.06	8.08	-5	2,301	-0.22%
2022/10/26	5	8.00	0	0.00	7.97	5	2,306	0.22%
2022/10/20	2	7.99	0	0.00	7.95	2	2,262	0.09%
2022/10/18	1	8.36	1	8.34	8.33	0	2,114	0.00%
2022/10/13	1	8.46	46	8.47	8.41	-45	2,067	-2.18%
2022/10/11	0	0.00	26	8.70	8.76	-26	2,035	-1.28%
2022/10/06	4	9.00	0	0.00	9.01	4	1,993	0.20%
2022/10/05	14	9.06	3	9.09	9.08	11	1,982	0.55%
2022/10/04	70	9.15	58	9.16	9.18	12	1,931	0.62%
2022/09/30	5	8.83	0	0.00	8.83	5	1,201	0.42%
2022/09/16	3	9.21	3	9.20	9.16	0	1,269	0.00%
2022/09/15	0	0.00	3	9.26	9.26	-3	1,284	-0.23%
2022/09/14	3	9.23	0	0.00	9.25	3	1,298	0.23%
2022/09/13	0	0.00	1	9.44	9.43	-1	1,293	-0.08%
2022/09/12	0	0.00	50	9.47	9.46	-50	1,313	-3.81%
2022/09/02	0	0.00	2	9.31	9.30	-2	1,302	-0.15%
2022/09/01	1	9.31	0	0.00	9.33	1	1,307	0.08%
2022/08/30	1	9.31	0	0.00	9.32	1	1,307	0.08%
2022/08/25	10	9.57	0	0.00	9.48	10	1,306	0.77%
2022/08/24	2	9.62	2	9.63	9.48	0	1,309	0.00%
2022/08/19	0	0.00	10	9.33	9.33	-10	1,282	-0.78%
2022/08/17	0	9.35	0	0.00	9.30	0	1,291	0.00%
2022/08/15	8.2	9.31	3	9.29	9.29	5.2	1,301	0.40%
2022/08/11	2	9.35	0.6	9.35	9.33	1.4	1,284	0.11%
2022/08/10	2	9.25	8	9.14	9.38	-6	1,264	-0.47%
2022/08/08	2	8.87	0	0.00	8.86	2	1,246	0.16%
2022/08/05	6	8.92	5	8.91	8.90	1	1,268	0.08%
2022/08/04	10	8.90	10	8.80	8.88	0	1,335	0.00%
2022/08/03	2	9.30	0	0.00	9.32	2	1,330	0.15%
2022/08/02	3	9.32	0	0.00	9.31	3	1,329	0.23%
2022/08/01	6	9.36	0	0.00	9.43	6	1,362	0.44%
2022/07/28	0	0.00	2	9.32	9.28	-2	1,387	-0.14%
2022/07/27	1	9.30	0	0.00	9.30	1	1,398	0.07%
2022/07/25	1	9.34	0	0.00	9.38	1	1,423	0.07%
2022/07/22	0.2	9.32	0	0.00	9.30	0.2	1,439	0.02%
2022/07/20	0.2	9.18	0	0.00	9.20	0.2	1,565	0.02%
2022/07/18	0	0.00	7	9.04	9.07	-7	1,695	-0.41%
2022/07/12	2	8.73	0	0.00	8.62	2	1,768	0.11%
2022/07/07	5	8.94	0	0.00	8.96	5	1,775	0.28%
2022/07/05	0	0.00	40	9.09	9.11	-40	1,828	-2.19%
2022/07/01	2	8.81	0	0.00	8.86	2	1,874	0.11%
2022/06/30	9	9.11	0	0.00	9.12	9	1,897	0.47%
2022/06/29	0	0.00	10	9.27	9.27	-10	1,889	-0.53%
2022/06/23	1	9.13	0	0.00	9.15	1	1,965	0.05%
2022/06/22	8	9.23	0	0.00	9.22	8	1,964	0.41%
2022/06/20	4	9.37	0	0.00	9.27	4	1,989	0.20%
2022/06/16	1	9.76	1	9.83	9.61	0	2,025	0.00%
2022/06/14	5	9.65	0	0.00	9.65	5	2,162	0.23%
2022/06/13	4	9.78	1	9.72	9.72	3	2,189	0.14%
2022/06/08	4	9.94	0	0.00	9.92	4	2,296	0.17%
2022/06/07	2	9.94	0	0.00	9.93	2	3,197	0.06%
2022/06/06	1	9.94	1	9.97	9.98	0	3,229	0.00%
2022/06/02	1	9.94	1	9.97	9.95	0	3,291	0.00%
2022/06/01	1	9.98	0	0.00	9.98	1	3,351	0.03%
2022/05/27	0	0.00	25	9.78	9.76	-25	3,354	-0.75%
2022/05/18	2	9.78	5	9.81	9.80	-3	3,505	-0.09%
2022/05/12	9	9.49	0	0.00	9.32	9	3,534	0.25%
2022/05/11	10	9.81	36	9.76	9.74	-26	3,492	-0.74%
2022/05/10	5	9.80	0	0.00	9.85	5	3,512	0.14%
2022/05/09	14	9.90	0	0.00	9.84	14	3,529	0.40%
2022/05/06	10	10.05	4	10.00	10.05	6	3,516	0.17%
2022/05/05	5	10.10	0	0.00	10.15	5	3,507	0.14%
2022/05/04	2	10.15	0	0.00	10.10	2	3,543	0.06%
2022/05/03	3	10.10	0	0.00	10.10	3	3,598	0.08%
2022/04/27	32	10.10	0	0.00	10.10	32	3,709	0.86%
2022/04/26	16	10.45	0	10.45	10.45	16	3,625	0.44%
2022/04/25	5	10.42	0	0.00	10.40	5	3,621	0.14%
2022/04/22	3	10.70	0	0.00	10.70	3	3,593	0.08%
2022/04/21	0	0.00	6	10.55	10.60	-6	3,588	-0.17%
2022/04/19	3	10.45	0	0.00	10.50	3	3,918	0.08%
2022/04/14	1	10.45	0	0.00	10.45	1	4,185	0.02%
2022/04/13	1	10.50	0	0.00	10.45	1	4,248	0.02%
2022/04/12	1	10.45	0	0.00	10.50	1	4,297	0.02%
2022/04/11	140	10.55	0	0.00	10.50	140	4,376	3.20%	大買/鉅額交易
2022/04/07	8	10.54	5	10.60	10.40	3	4,426	0.07%
2022/04/06	6	10.60	0	0.00	10.70	6	4,459	0.13%
2022/04/01	5	10.40	5	10.40	10.50	0	4,430	0.00%
2022/03/31	0	0.00	7	10.45	10.45	-7	4,440	-0.16%
2022/03/24	1	10.50	0	0.00	10.45	1	4,418	0.02%
2022/03/16	5	10.35	10	10.25	10.30	-5	4,387	-0.11%
2022/03/15	5	10.30	0	0.00	10.25	5	4,390	0.11%
2022/03/11	13	10.33	2	10.40	10.35	11	4,424	0.25%
2022/03/10	5	10.71	1	10.70	10.55	4	4,414	0.09%
2022/03/08	3	9.98	0	0.00	10.00	3	3,828	0.08%
2022/03/04	2	10.55	2	10.55	10.50	0	3,776	0.00%
2022/03/02	2	10.65	2	10.60	10.60	0	4,069	0.00%
2022/02/25	5	10.51	1	10.55	10.55	4	4,313	0.09%
2022/02/24	1	10.60	0	0.00	10.55	1	4,724	0.02%
2022/02/23	2	10.70	0	0.00	10.80	2	4,727	0.04%
2022/02/22	21	10.73	0	0.00	10.75	21	4,824	0.44%
2022/02/15	5	10.85	20	10.88	10.80	-15	5,183	-0.29%
2022/02/14	11	10.75	0	0.00	10.70	11	5,191	0.21%
2022/02/11	0	0.00	1	11.10	10.95	-1	5,309	-0.02%
2022/02/09	10	11.05	0	0.00	11.00	10	5,373	0.19%
2022/02/08	0	0.00	0	10.95	11.05	0	5,423	0.00%
2022/01/26	1	10.70	0	0.00	10.65	1	5,465	0.02%
2022/01/21	27	11.26	0	0.00	11.10	27	5,463	0.49%
2022/01/14	1	11.20	0	0.00	11.25	1	5,515	0.02%
2022/01/13	3	11.78	2	11.70	11.50	1	5,559	0.02%
2022/01/12	0	0.00	5	11.67	11.70	-5	5,423	-0.09%
2022/01/10	0	0.00	1	11.55	11.40	-1	5,553	-0.02%
2022/01/07	2	11.50	0	0.00	11.45	2	5,539	0.04%
2022/01/06	0	0.00	3	11.40	11.35	-3	6,021	-0.05%
2022/01/04	0	0.00	1	11.45	11.45	-1	5,932	-0.02%
2021/12/28	0	0.00	5	11.10	10.95	-5	5,852	-0.09%
2021/12/24	1	10.90	0	0.00	10.85	1	5,902	0.02%
2021/12/22	10	10.85	0	0.00	10.85	10	6,073	0.16%
2021/12/15	5	10.90	0	0.00	10.90	5	6,194	0.08%
2021/12/13	0	0.00	1	11.00	11.00	-1	6,258	-0.02%
2021/12/10	1	11.10	0	0.00	11.10	1	6,335	0.02%
2021/12/08	2	11.35	0	0.00	11.30	2	6,640	0.03%
2021/12/07	0	0.00	1	11.45	11.45	-1	6,618	-0.02%
2021/12/06	1	11.40	13	11.45	11.35	-12	6,631	-0.18%
2021/12/03	15	11.74	5	11.70	11.60	10	6,645	0.15%
2021/12/02	5	11.60	11	11.51	11.60	-6	6,536	-0.09%
2021/12/01	0	0.00	8	11.24	11.25	-8	6,408	-0.12%
2021/11/30	0	0.00	4	11.10	11.20	-4	6,398	-0.06%
2021/11/29	1	10.90	1	10.85	11.05	0	6,414	0.00%
2021/11/26	3	11.23	58	11.15	11.00	-55	6,396	-0.86%
2021/11/25	0	0.00	8	11.50	11.60	-8	6,178	-0.13%
2021/11/24	6	11.58	4	11.40	11.50	2	6,242	0.03%
2021/11/23	58	11.59	1	11.25	11.55	57	6,234	0.91%
2021/11/22	0	0.00	1	11.15	11.20	-1	5,876	-0.02%
2021/11/19	1	11.25	1	11.20	11.00	0	5,881	0.00%
2021/11/18	0	0.00	11	11.20	11.25	-11	5,827	-0.19%
2021/11/17	7	10.95	0	0.00	10.90	7	5,621	0.12%
2021/11/15	11	10.72	1	10.75	10.90	10	5,620	0.18%
2021/11/12	3	10.75	0	0.00	10.80	3	5,664	0.05%
2021/11/11	0	0.00	2	10.70	10.75	-2	5,688	-0.04%
2021/11/10	19	10.88	10	11.00	10.85	9	5,794	0.16%
2021/11/09	1	10.70	2	10.70	10.70	-1	5,741	-0.02%
2021/11/08	0	0.00	10	10.55	10.55	-10	5,748	-0.17%
2021/11/05	10	10.50	2	10.55	10.50	8	5,786	0.14%
2021/11/04	0	0.00	1	10.45	10.45	-1	5,776	-0.02%
2021/11/02	4	10.23	0	0.00	10.30	4	5,776	0.07%
2021/10/27	2	10.55	0	0.00	10.45	2	5,825	0.03%
2021/10/26	1	10.55	0	0.00	10.50	1	5,817	0.02%
2021/10/25	0	0.00	1	10.85	10.75	-1	5,834	-0.02%
2021/10/22	5	10.76	0	0.00	10.75	5	5,914	0.08%
2021/10/21	0	0.00	2	11.10	11.10	-2	5,907	-0.03%
2021/10/18	0	0.00	6	10.56	10.90	-6	5,812	-0.10%
2021/10/15	14.2	10.44	2	10.50	10.40	12.2	5,680	0.21%
2021/10/14	4.8	10.77	10	11.30	10.50	-5.2	5,928	-0.09%
2021/10/13	0	0.00	0	10.35	10.30	0	5,353	0.00%
2021/10/12	0	0.00	0	10.40	10.35	0	5,364	0.00%
2021/10/07	0	0.00	1	10.40	10.50	-1	5,467	-0.02%
2021/10/06	1	10.30	20	10.35	10.25	-19	5,618	-0.34%
2021/10/04	0	0.00	1	10.30	10.10	-1	6,980	-0.01%
2021/10/01	20	10.30	1	10.50	10.30	19	7,280	0.26%
2021/09/30	1	10.70	0	0.00	10.65	1	7,409	0.01%
2021/09/29	1	10.45	0	0.00	10.40	1	7,545	0.01%
2021/09/23	2	10.08	1	10.10	10.05	1	8,955	0.01%
2021/09/16	1	10.50	2	10.40	10.50	-1	9,520	-0.01%
2021/09/14	8	10.59	6	10.77	10.70	2	9,661	0.02%
2021/09/10	2	10.20	2	10.15	10.15	0	9,764	0.00%
2021/09/08	2	10.15	2	10.10	10.05	0	9,941	0.00%
2021/09/01	0	10.55	1	10.35	10.40	-1	11,446	-0.01%
2021/08/31	4	10.59	0	0.00	10.55	4	12,785	0.03%
2021/08/30	2	10.60	0	0.00	10.55	2	14,371	0.01%
2021/08/27	2	11.35	6	11.30	11.35	-4	14,576	-0.03%
2021/08/12	0	0.00	2	11.20	11.40	-2	17,200	-0.01%
2021/08/11	3	11.10	1	11.20	11.10	2	17,588	0.01%
2021/08/06	0	0.00	2	11.40	11.40	-2	21,013	-0.01%
2021/08/05	2	11.33	0	0.00	11.30	2	21,627	0.01%
2021/08/04	0	0.00	1	11.45	11.45	-1	22,359	0.00%
2021/08/02	1	11.35	0	0.00	11.35	1	22,738	0.00%
2021/07/28	1	11.05	1	11.15	11.20	0	23,463	0.00%
2021/07/27	11	11.30	0	0.00	11.25	11	24,011	0.05%
2021/07/26	1	11.55	2	11.58	11.45	-1	24,871	0.00%
2021/07/23	2	11.35	0	0.00	11.45	2	25,746	0.01%
2021/07/22	1	11.30	1	11.30	11.25	0	26,719	0.00%
2021/07/21	2	11.35	0	0.00	11.35	2	26,876	0.01%
2021/07/20	6	11.33	0	0.00	11.30	6	26,957	0.02%
2021/07/19	1	11.80	0	0.00	11.80	1	26,807	0.00%
2021/07/16	0	0.00	10	11.85	11.85	-10	27,285	-0.04%
2021/07/15	11	11.76	3	11.80	11.85	8	27,590	0.03%
2021/07/13	4	11.69	8	11.61	11.60	-4	28,325	-0.01%
2021/07/12	2	12.03	3	12.07	11.90	-1	28,420	0.00%
2021/07/09	22	12.50	2	12.70	12.20	20	28,482	0.07%
2021/07/08	0	0.00	2	12.80	12.70	-2	27,474	-0.01%
2021/07/07	0	0.00	2	12.50	12.45	-2	27,476	-0.01%
2021/07/06	0	0.00	12	12.70	12.65	-12	28,438	-0.04%
2021/07/05	0	0.00	14.7	12.32	12.50	-14.7	28,268	-0.05%
2021/07/02	31	12.60	2	12.25	12.20	29	28,103	0.10%
2021/07/01	6.6	12.44	11	12.48	12.40	-4.4	27,425	-0.02%
2021/06/30	2	12.10	11	12.20	12.25	-9	27,052	-0.03%
2021/06/28	1	12.25	6	12.30	12.30	-5	26,984	-0.02%
2021/06/25	10	12.10	0	0.00	11.90	10	26,918	0.04%
2021/06/23	6	12.08	1	11.75	11.75	5	26,841	0.02%
2021/06/22	2	11.55	7	11.76	11.90	-5	26,620	-0.02%
2021/06/21	3	11.43	13	11.40	11.40	-10	26,406	-0.04%
2021/06/18	3	11.78	7	11.79	11.70	-4	26,309	-0.02%
2021/06/17	1	11.65	7	11.73	11.80	-6	26,247	-0.02%
2021/06/16	3	11.72	6	11.76	11.60	-3	26,187	-0.01%
2021/06/15	2	11.53	10	11.67	11.65	-8	26,087	-0.03%
2021/06/11	4	11.60	5	11.68	11.55	-1	25,992	0.00%
2021/06/09	23	11.87	13	11.97	11.80	10	25,423	0.04%
2021/06/08	48	12.41	11	12.21	12.15	37	24,659	0.15%
2021/06/07	16	12.91	32.2	13.27	13.50	-16.2	23,308	-0.07%
2021/06/04	2	12.55	8.4	12.33	12.30	-6.4	21,726	-0.03%
2021/06/03	8	12.25	67	12.25	12.20	-59	21,408	-0.28%
2021/06/02	5	11.90	1	12.05	11.95	4	21,012	0.02%
2021/06/01	4	11.50	20	11.45	11.55	-16	20,464	-0.08%
2021/05/31	5	11.18	1	11.15	11.25	4	20,186	0.02%
2021/05/28	0	0.00	6	11.16	11.20	-6	20,110	-0.03%
2021/05/27	30	11.31	10	11.30	11.20	20	19,970	0.10%
2021/05/26	0	0.00	22	11.13	11.25	-22	19,668	-0.11%
2021/05/25	18	11.11	0	0.00	11.00	18	19,559	0.09%
2021/05/24	4	11.21	3	11.32	11.15	1	19,393	0.01%
2021/05/21	4	11.16	2	11.05	11.00	2	19,150	0.01%
2021/05/20	7	11.20	10	11.55	10.95	-3	18,906	-0.02%
2021/05/19	5	11.42	20	11.54	11.35	-15	18,463	-0.08%
2021/05/18	25	11.55	4	11.58	11.65	21	18,015	0.12%
2021/05/17	28	11.89	12	11.84	12.20	16	16,955	0.09%
2021/05/14	7	11.50	4	11.49	11.10	3	15,378	0.02%
2021/05/13	1	11.15	0	0.00	11.20	1	14,514	0.01%
2021/05/12	31	10.44	51	10.65	10.25	-20	13,937	-0.14%
2021/05/10	12	11.36	1	11.40	11.25	11	12,895	0.09%
2021/05/05	5	11.56	0	0.00	11.10	5	12,394	0.04%
2021/05/04	2	11.90	4	11.83	11.30	-2	12,033	-0.02%
2021/05/03	24	12.82	34	12.65	12.50	-10	11,546	-0.09%
2021/04/29	56	12.48	5	12.13	12.10	51	10,664	0.48%
2021/04/28	4	12.36	37	12.29	12.70	-33	9,824	-0.34%
2021/04/27	1	11.50	1	11.65	11.55	0	8,894	0.00%
2021/04/26	1	11.30	18	11.23	11.40	-17	8,686	-0.20%
2021/04/23	1	11.25	3	11.35	11.20	-2	8,536	-0.02%
2021/04/22	42	11.68	38	11.78	11.40	4	8,418	0.05%
2021/04/21	6	11.47	5	11.55	11.30	1	7,944	0.01%
2021/04/20	1	11.15	0	0.00	11.25	1	7,649	0.01%
2021/04/19	3	11.30	9	11.27	11.35	-6	7,506	-0.08%
2021/04/16	3	10.72	1	10.80	10.75	2	6,883	0.03%
2021/04/15	0	0.00	1	10.60	10.60	-1	6,611	-0.02%
2021/04/14	1	10.30	1	10.35	10.15	0	6,349	0.00%
2021/04/13	0	0.00	5	10.35	10.30	-5	6,213	-0.08%
2021/04/12	14	10.55	37	10.68	10.75	-23	5,906	-0.39%
2021/04/09	1	9.94	1	9.97	9.97	0	4,867	0.00%
2021/04/08	0	0.00	20	9.92	9.97	-20	4,847	-0.41%
2021/04/06	2	9.66	10	9.70	9.65	-8	5,090	-0.16%
2021/04/01	10	9.67	10	9.69	9.67	0	5,110	0.00%
2021/03/31	10	9.90	1	9.98	9.88	9	5,059	0.18%
2021/03/30	10	9.99	1	10.05	10.05	9	5,042	0.18%
2021/03/29	0	0.00	2	9.72	9.71	-2	5,068	-0.04%
2021/03/26	7	9.62	75	9.61	9.63	-68	5,208	-1.31%
2021/03/25	75	9.56	0	0.00	9.53	75	5,163	1.45%
2021/03/18	0	0.00	2	9.57	9.58	-2	5,185	-0.04%
2021/03/17	0	0.00	3	9.69	9.59	-3	5,214	-0.06%
2021/03/16	1	9.59	13	9.69	9.76	-12	5,226	-0.23%
2021/03/15	9	9.60	53	9.62	9.61	-44	5,209	-0.84%
2021/03/11	7	9.54	0	0.00	9.51	7	5,353	0.13%
2021/03/10	0	0.00	3	9.55	9.51	-3	5,443	-0.06%
2021/03/09	42	9.54	20	9.49	9.52	22	5,512	0.40%
2021/03/08	27	9.52	7	9.39	9.59	20	5,485	0.36%
2021/03/05	7	9.32	0	0.00	9.27	7	5,389	0.13%
2021/03/04	6	9.31	0	0.00	9.28	6	5,455	0.11%
2021/03/03	6	9.33	0	0.00	9.30	6	5,467	0.11%
2021/02/25	1	9.56	2	9.51	9.58	-1	5,706	-0.02%
2021/02/24	4	9.56	0	0.00	9.46	4	5,725	0.07%
2021/02/23	2	9.65	10	9.63	9.70	-8	5,717	-0.14%
2021/02/22	0	0.00	5	9.48	9.54	-5	5,701	-0.09%
2021/02/19	5	9.38	0	0.00	9.43	5	5,738	0.09%
2021/02/05	0	0.00	10	9.23	9.16	-10	6,061	-0.16%
2021/02/03	1	9.30	7	9.39	9.40	-6	6,286	-0.10%
2021/02/02	4	9.17	0	0.00	9.17	4	6,230	0.06%
2021/02/01	2	9.05	3	9.10	9.08	-1	6,242	-0.02%
2021/01/27	10	9.55	10	9.80	9.55	0	6,226	0.00%
2021/01/25	9	9.84	6	9.81	9.86	3	6,370	0.05%
2021/01/21	3	9.40	0	0.00	9.40	3	6,322	0.05%
2021/01/20	1	9.26	2	9.46	9.19	-1	6,300	-0.02%
2021/01/15	10	9.67	0	0.00	9.64	10	6,343	0.16%
2021/01/13	100	9.99	0	0.00	10.00	100	6,732	1.49%
2021/01/12	0	0.00	6	10.00	10.05	-6	6,699	-0.09%
2021/01/08	0	0.00	10	10.25	10.10	-10	6,632	-0.15%
2021/01/07	1	10.20	0	0.00	10.20	1	6,656	0.02%
2021/01/04	5	10.50	0	0.00	10.45	5	6,804	0.07%
2020/12/30	3	10.85	6	10.69	10.60	-3	6,674	-0.04%
2020/12/29	2	10.53	2	10.68	10.65	0	6,592	0.00%
2020/12/28	0	0.00	8	10.35	10.30	-8	6,377	-0.13%
2020/12/25	5	10.40	0	0.00	10.30	5	6,384	0.08%
2020/12/24	10	10.30	7	10.40	10.35	3	6,349	0.05%
2020/12/23	13	10.28	0	0.00	10.15	13	6,257	0.21%
2020/12/22	9	10.02	1	9.97	10.00	8	6,174	0.13%
2020/12/21	0	0.00	3	9.97	9.96	-3	6,105	-0.05%
2020/12/18	0	0.00	2	9.74	9.75	-2	6,173	-0.03%
2020/12/17	3	9.97	4	9.80	9.78	-1	6,297	-0.02%
2020/12/16	0	0.00	1	9.83	9.93	-1	6,318	-0.02%
2020/12/15	0	0.00	11	9.56	9.50	-11	6,387	-0.17%
2020/12/10	10	9.91	0	0.00	9.88	10	6,428	0.16%
2020/12/09	0	0.00	2	10.00	10.00	-2	6,466	-0.03%
2020/12/08	2	10.30	2	10.10	10.10	0	6,675	0.00%
2020/12/07	0	0.00	1	10.20	10.20	-1	6,719	-0.01%
2020/12/04	1	10.40	0	0.00	10.30	1	6,875	0.01%
2020/12/02	2	10.20	10	10.15	10.15	-8	7,472	-0.11%
2020/12/01	0	0.00	3	10.27	10.20	-3	8,061	-0.04%
2020/11/30	0	0.00	5	10.25	10.15	-5	9,105	-0.05%
2020/11/27	0	0.00	2	10.13	10.15	-2	9,505	-0.02%
2020/11/26	26	10.09	18	10.13	10.20	8	9,709	0.08%
2020/11/25	12	9.97	11	10.07	9.99	1	9,640	0.01%
2020/11/24	15	9.93	0	0.00	9.88	15	9,631	0.16%
2020/11/20	5	9.91	0	0.00	9.90	5	9,805	0.05%
2020/11/19	1	9.88	0	0.00	9.88	1	9,996	0.01%
2020/11/18	11	9.92	0	0.00	9.92	11	10,253	0.11%
2020/11/16	1	9.92	1	10.00	9.97	0	11,247	0.00%
2020/11/13	3	10.13	0	0.00	10.10	3	12,338	0.02%
2020/11/12	2	10.55	3	10.65	10.50	-1	12,489	-0.01%
2020/11/11	28	10.85	32	10.80	10.85	-4	12,805	-0.03%
2020/11/10	14	10.51	2	10.45	10.45	12	13,086	0.09%
2020/11/09	1	10.55	0	0.00	10.60	1	13,071	0.01%
2020/11/06	0	0.00	1	10.65	10.60	-1	13,059	-0.01%
2020/11/05	0	0.00	13	10.75	10.60	-13	13,082	-0.10%
2020/11/04	2	10.75	0	0.00	10.65	2	13,134	0.02%
2020/11/03	0	0.00	2	10.80	10.80	-2	13,192	-0.02%
2020/11/02	2	10.80	1	10.80	10.80	1	13,141	0.01%
2020/10/30	0	0.00	1	10.60	10.55	-1	13,033	-0.01%
2020/10/29	1	10.30	2	10.40	10.50	-1	13,127	-0.01%
2020/10/28	5	10.48	1	10.50	10.40	4	13,076	0.03%
2020/10/27	0	0.00	5	10.52	10.75	-5	13,010	-0.04%
2020/10/26	1	10.60	0	0.00	10.60	1	12,972	0.01%
2020/10/22	3	10.68	13	10.61	10.70	-10	12,920	-0.08%
2020/10/21	1	10.30	3	10.10	10.30	-2	12,575	-0.02%
2020/10/19	0	0.00	1	10.05	10.10	-1	12,561	-0.01%
2020/10/16	0	0.00	2	10.10	10.00	-2	12,573	-0.02%
2020/10/15	0	0.00	1	10.05	10.00	-1	12,614	-0.01%
2020/10/13	6	9.94	6	9.99	10.05	0	13,076	0.00%
2020/10/12	1	10.00	0	0.00	9.96	1	13,536	0.01%
2020/10/06	0	0.00	2	10.05	10.05	-2	14,119	-0.01%
2020/10/05	0	0.00	5	10.00	9.97	-5	14,104	-0.04%
2020/09/30	2	9.97	2	10.05	9.98	0	14,133	0.00%
2020/09/29	3	10.25	0	0.00	10.05	3	14,123	0.02%
2020/09/28	9	10.12	1	10.25	10.25	8	14,135	0.06%
2020/09/25	1	10.10	0	0.00	9.84	1	14,310	0.01%
2020/09/24	2	10.18	2	10.20	10.00	0	14,215	0.00%
2020/09/23	6	10.58	1	10.55	10.45	5	14,103	0.04%
2020/09/22	0	0.00	1	10.70	10.60	-1	13,997	-0.01%
2020/09/21	2	10.78	0	0.00	10.65	2	13,873	0.01%
2020/09/18	100	10.90	0	0.00	10.90	100	13,942	0.72%
2020/09/16	6	11.00	6	10.75	10.75	0	13,766	0.00%
2020/09/15	6	10.80	0	0.00	10.85	6	13,722	0.04%
2020/09/14	6	10.76	5	10.70	10.70	1	13,700	0.01%
2020/09/11	1	10.80	16	10.61	10.60	-15	13,637	-0.11%
2020/09/10	19	11.20	12	11.01	11.10	7	13,374	0.05%
2020/09/09	14	11.20	1	10.95	11.35	13	13,171	0.10%
2020/09/08	3	10.90	7	10.79	11.15	-4	12,982	-0.03%
2020/09/07	14	11.45	11	11.54	10.90	3	12,779	0.02%
2020/09/04	42	11.14	43	10.95	11.20	-1	12,435	-0.01%
2020/09/03	10	11.04	115	11.18	11.20	-105	11,833	-0.89%	大賣/鉅額交易
2020/09/02	4	9.95	17	10.11	10.20	-13	10,800	-0.12%
2020/09/01	10	9.91	0	0.00	9.76	10	10,344	0.10%
2020/08/31	11	9.74	3	9.68	9.75	8	10,120	0.08%
2020/08/27	0	0.00	3	9.49	9.45	-3	9,920	-0.03%
2020/08/26	5	9.58	5	9.49	9.49	0	9,852	0.00%
2020/08/25	2	9.69	4	9.71	9.57	-2	9,691	-0.02%
2020/08/24	10	9.63	7	9.58	9.42	3	9,507	0.03%
2020/08/21	5	9.99	12	9.99	9.85	-7	9,233	-0.08%
2020/08/20	70	9.87	46	9.97	9.94	24	9,006	0.27%
2020/08/19	16	9.88	20	10.03	10.20	-4	8,261	-0.05%
2020/08/18	13	9.21	31	9.23	9.29	-18	7,023	-0.26%
2020/08/17	26	9.08	19	9.12	9.15	7	6,712	0.10%
2020/08/14	11	8.77	17	8.73	8.74	-6	6,321	-0.09%
2020/08/13	0	0.00	5	8.15	8.15	-5	5,866	-0.09%
2020/08/12	6	8.16	0	0.00	8.16	6	5,867	0.10%
2020/08/11	0	0.00	10	8.15	8.11	-10	5,890	-0.17%
2020/08/10	3	8.18	0	0.00	8.27	3	5,863	0.05%
2020/08/04	7	8.27	0	0.00	8.10	7	5,777	0.12%
2020/07/29	0	0.00	1	7.73	7.76	-1	6,269	-0.02%
2020/07/27	100	7.64	0	0.00	7.63	100	6,281	1.59%
2020/07/24	1	7.86	0	0.00	7.92	1	6,319	0.02%
2020/07/20	5	8.25	3	8.08	8.04	2	6,323	0.03%
2020/07/17	21	8.90	30	8.48	8.30	-9	6,186	-0.15%
2020/07/16	35	8.88	18.5	8.73	9.05	16.5	5,634	0.29%
2020/07/15	6	8.32	1	8.33	8.33	5	5,167	0.10%
2020/07/14	10	8.35	1	8.29	8.26	9	5,083	0.18%
2020/07/13	0	0.00	2	8.20	8.12	-2	4,845	-0.04%
2020/07/10	0	0.00	6	7.81	7.76	-6	4,683	-0.13%
2020/07/09	0	0.00	2	7.81	7.82	-2	4,663	-0.04%
2020/07/06	3	7.72	0	0.00	7.75	3	4,750	0.06%
2020/06/24	0	0.00	40	7.29	7.30	-40	4,313	-0.93%
2020/06/23	5	7.34	5	7.30	7.31	0	4,360	0.00%
2020/06/19	5	7.43	1	7.42	7.30	4	4,437	0.09%
2020/06/18	40	7.38	0	0.00	7.40	40	4,435	0.90%
2020/06/11	100	7.65	100	7.43	7.28	0	4,779	0.00%
2020/06/05	0	0.00	10	7.40	7.41	-10	5,012	-0.20%
2020/05/28	0	0.00	20	7.37	7.26	-20	6,463	-0.31%
2020/05/26	0	0.00	5	7.21	7.21	-5	6,730	-0.07%
2020/05/25	0	0.00	2	7.16	7.22	-2	6,791	-0.03%
2020/05/22	2	7.31	0	0.00	7.20	2	6,971	0.03%
2020/05/19	5	7.34	0	0.00	7.33	5	8,062	0.06%
2020/05/14	0	0.00	100	7.20	7.08	-100	8,265	-1.21%
2020/05/12	0.3	7.30	0	0.00	7.34	0.3	8,386	0.00%
2020/05/11	0.5	7.35	8	7.35	7.35	-7.5	8,493	-0.09%
2020/05/07	28	7.74	10	7.79	7.70	18	8,982	0.20%
2020/05/06	15	7.44	0	0.00	7.64	15	9,146	0.16%
2020/05/05	65	7.40	5	7.35	7.35	60	9,035	0.66%
2020/04/29	0	0.00	1.4	7.47	7.45	-1.4	9,508	-0.01%
2020/04/28	10	7.41	5	7.31	7.31	5	9,949	0.05%
2020/04/24	0	0.00	1	7.00	7.01	-1	10,384	-0.01%
2020/04/20	0	0.00	1	7.09	7.07	-1	10,609	-0.01%
2020/04/14	0	0.00	50	6.83	6.81	-50	10,484	-0.48%
2020/04/13	0	0.00	0.5	6.68	6.68	-0.5	10,446	-0.01%
2020/04/10	0	0.00	1	6.85	6.78	-1	10,425	-0.01%
2020/04/08	5	6.33	0	0.00	6.33	5	10,223	0.05%
2020/04/07	0	0.00	5	6.25	6.28	-5	10,210	-0.05%
2020/04/06	10	6.19	5	6.19	6.19	5	10,210	0.05%
2020/03/27	5	6.06	0	0.00	6.05	5	10,238	0.05%
2020/03/26	3	6.19	5	6.20	6.18	-2	10,178	-0.02%
2020/03/25	5	6.01	0	0.00	6.01	5	10,126	0.05%
2020/03/24	5	5.71	10	5.79	5.80	-5	10,076	-0.05%
2020/03/20	10	5.40	15	5.60	5.57	-5	10,012	-0.05%
2020/03/19	0.2	5.10	0	0.00	5.15	0.2	9,965	0.00%
2020/03/18	51	5.62	5	5.81	5.62	46	9,831	0.47%
2020/03/17	10	5.69	10	5.64	5.77	0	9,782	0.00%
2020/03/16	10	6.19	0	0.00	6.00	10	9,840	0.10%
2020/03/13	11	6.01	10	6.06	6.10	1	9,789	0.01%
2020/03/12	50	6.95	0	0.00	6.62	50	9,693	0.52%
2020/03/11	40	7.18	2	7.37	7.17	38	9,935	0.38%
2020/03/10	115	7.53	20	7.25	7.38	95	9,844	0.97%	大買/
2020/03/09	73	7.98	22	8.03	7.80	51	9,586	0.53%
2020/03/06	20	8.14	15	8.16	8.10	5	9,178	0.05%
2020/03/04	10	8.15	20	8.19	8.05	-10	8,926	-0.11%
2020/03/03	45	8.21	21	8.32	8.11	24	8,721	0.28%
2020/03/02	30	7.98	73	8.01	8.00	-43	8,228	-0.52%
2020/02/27	10	7.91	10	7.73	7.73	0	7,881	0.00%
2020/02/25	1	7.85	1	7.89	7.81	0	7,705	0.00%
2020/02/24	50	8.11	51	8.20	8.02	-1	7,522	-0.01%
2020/02/21	52	7.97	56	8.16	7.91	-4	7,005	-0.06%
2020/02/19	0	0.00	5	7.72	7.69	-5	6,428	-0.08%
2020/02/17	70	7.85	60	7.94	7.75	10	6,342	0.16%
2020/02/13	40	7.66	2	7.71	7.67	38	6,098	0.62%
2020/02/12	60	7.81	80	7.93	7.77	-20	6,010	-0.33%
2020/02/11	40	7.94	10	7.91	7.90	30	5,890	0.51%
2020/02/10	112	8.19	151	8.21	8.11	-39	5,683	-0.69%	大買/大賣/
2020/02/07	71	7.89	193	7.76	7.88	-122	5,046	-2.42%	大賣/鉅額交易
2020/02/06	40	7.52	58	7.58	7.51	-18	4,623	-0.39%
2020/02/05	30	7.54	30	7.66	7.52	0	4,575	0.00%
2020/02/04	108	7.79	13	7.73	7.52	95	4,477	2.12%	大買/
2020/02/03	108	8.04	90	8.06	7.96	18	4,246	0.42%	大買/
2020/01/31	477	8.24	975	8.30	7.95	-498	3,948	-12.61%	大買/大賣/鉅額交易
2020/01/30	22	7.75	119	8.04	8.05	-97	3,434	-2.82%	大賣/
2020/01/17	5.8	7.31	0	0.00	7.32	5.8	2,857	0.20%
2020/01/16	11	7.31	1.9	7.35	7.38	9.1	2,851	0.32%
2020/01/15	0	0.00	22	7.28	7.28	-22	2,712	-0.81%
2020/01/14	0	0.00	35	7.24	7.21	-35	2,685	-1.30%
2020/01/13	0	0.00	15	7.19	7.16	-15	2,731	-0.55%
2020/01/10	0	0.00	30	7.17	7.15	-30	2,733	-1.10%
2020/01/06	20	7.13	20	7.19	7.12	0	3,063	0.00%
2020/01/03	10	7.09	0	0.00	7.09	10	3,036	0.33%
2020/01/02	0	0.00	10	7.20	7.13	-10	3,020	-0.33%
2019/12/31	13	7.12	10	7.22	7.13	3	2,978	0.10%
2019/12/30	84	7.18	0	0.00	7.08	84	2,931	2.87%
2019/12/26	55	7.14	40	7.22	7.12	15	2,875	0.52%
2019/12/23	3	7.03	0	0.00	7.02	3	2,797	0.11%
2019/12/19	3	7.13	0	0.00	7.06	3	2,781	0.11%
2019/12/18	1	7.17	1	7.19	7.13	0	2,770	0.00%
2019/12/13	0	0.00	30	7.15	7.11	-30	2,826	-1.06%
2019/12/12	20	7.18	0	0.00	7.18	20	2,787	0.72%
2019/12/11	0	0.00	10	7.26	7.25	-10	2,761	-0.36%
2019/12/10	10	7.27	50	7.24	7.25	-40	2,601	-1.54%
2019/12/09	65	7.23	20	7.32	7.15	45	2,582	1.74%
2019/12/06	40	7.22	43	7.31	7.32	-3	2,497	-0.12%
2019/12/05	10	6.87	1	6.82	6.88	9	2,105	0.43%
2019/12/04	4	6.73	5	6.74	6.74	-1	2,061	-0.05%
2019/12/03	2	6.76	0	0.00	6.75	2	2,085	0.10%
2019/12/02	0	0.00	2.1	6.77	6.76	-2.1	2,096	-0.10%
2019/11/29	2	6.75	0	0.00	6.71	2	2,081	0.10%
2019/11/27	3	6.76	4	6.79	6.79	-1	2,094	-0.05%
2019/11/26	1	6.77	0	0.00	6.75	1	2,089	0.05%
2019/11/25	0.6	6.73	0	0.00	6.73	0.6	2,079	0.03%
2019/11/22	0	0.00	1	6.72	6.71	-1	2,075	-0.05%
2019/11/21	1	6.69	0	0.00	6.69	1	2,078	0.05%
2019/11/20	0	0.00	0.5	6.70	6.72	-0.5	2,057	-0.02%
2019/11/19	1	6.76	3	6.72	6.71	-2	2,052	-0.10%
2019/11/18	12	6.82	13	6.79	6.77	-1	2,021	-0.05%
2019/11/15	9	6.90	4	6.88	6.90	5	1,993	0.25%
2019/11/14	4	6.94	4	6.92	6.92	0	1,999	0.00%
2019/11/13	3	6.92	2	6.92	6.92	1	2,001	0.05%
2019/11/12	5	6.98	6.3	6.98	6.99	-1.3	2,000	-0.07%
2019/11/11	71.3	7.01	1	6.98	6.95	70.3	2,006	3.50%
2019/11/08	0	0.00	102	7.15	7.17	-102	1,974	-5.17%	大賣/鉅額交易
2019/11/07	2	7.11	2	7.12	7.11	0	1,958	0.00%
2019/11/06	4.3	7.14	2	7.14	7.12	2.3	1,971	0.12%
2019/11/05	0.5	7.13	10	7.13	7.13	-9.5	1,969	-0.48%
2019/11/04	0	0.00	4	7.11	7.16	-4	1,970	-0.20%
2019/11/01	2.7	7.06	1	7.08	7.08	1.7	2,037	0.08%
2019/10/31	0	0.00	1	7.11	7.08	-1	2,069	-0.05%
2019/10/30	10.5	7.06	1	7.10	7.09	9.5	2,060	0.46%
2019/10/29	6	7.08	5	7.07	7.08	1	2,045	0.05%
2019/10/28	15.1	7.20	21	7.18	7.16	-5.9	2,007	-0.29%
2019/10/25	10	7.26	18	7.27	7.24	-8	1,986	-0.40%
2019/10/24	4.4	7.37	2	7.38	7.40	2.4	1,961	0.12%
2019/10/23	10	7.42	12	7.49	7.39	-2	1,933	-0.10%
2019/10/22	76	7.45	2	7.45	7.47	74	1,912	3.87%
2019/10/21	0	0.00	2	7.49	7.51	-2	1,895	-0.11%
2019/10/18	3.8	7.31	3	7.33	7.28	0.8	1,804	0.04%
2019/10/17	6	7.46	3	7.52	7.39	3	1,757	0.17%
2019/10/14	1	7.08	5	7.08	7.19	-4	1,387	-0.29%
2019/10/09	2.4	6.98	0	0.00	7.01	2.4	1,352	0.18%
2019/10/08	2.8	7.00	15	6.98	6.98	-12.2	1,365	-0.90%
2019/10/07	6	6.99	3	6.98	6.97	3	1,385	0.22%
2019/10/04	2.8	7.00	7	6.97	6.98	-4.2	1,393	-0.30%
2019/10/03	7.5	6.98	14	6.98	7.00	-6.6	1,391	-0.47%
2019/10/02	14	7.02	0	0.00	7.01	14	1,395	1.00%
2019/10/01	11.2	7.04	17	7.03	7.05	-5.8	1,400	-0.41%
2019/09/27	0.8	7.05	1	7.09	7.06	-0.2	1,405	-0.01%
2019/09/26	0.3	7.10	2	7.19	7.13	-1.7	1,404	-0.12%
2019/09/25	11.2	7.17	14	7.16	7.16	-2.8	1,408	-0.20%
2019/09/24	11	7.23	0	0.00	7.21	11	1,418	0.78%
2019/09/23	6	7.24	5	7.24	7.23	1	1,429	0.07%
2019/09/04	5	7.13	1	7.07	7.11	4	1,411	0.28%
2019/09/02	1	7.10	0	0.00	7.07	1	1,453	0.07%
2019/08/05	0.4	6.76	0	0.00	6.76	0.4	2,168	0.02%
2019/07/23	3	7.12	0	0.00	7.08	3	2,110	0.14%
2019/07/18	0.9	7.25	0	0.00	7.25	0.9	2,228	0.04%
2019/06/19	0	0.00	15	7.30	7.37	-15	2,230	-0.67%
2019/06/03	0	0.00	6	7.50	7.42	-6	1,809	-0.33%
2019/05/31	10	7.38	10	7.30	7.30	0	1,704	0.00%
2019/05/30	0	0.00	6	7.18	7.10	-6	1,588	-0.38%
2019/05/29	6	7.07	10	7.15	7.05	-4	1,552	-0.26%
2019/05/28	10	7.05	10	7.15	7.05	0	1,528	0.00%
2019/05/27	0	0.00	6	7.00	7.01	-6	1,514	-0.40%
2019/05/24	7	6.92	0	0.00	6.98	7	1,500	0.47%
2019/05/22	6	6.89	10	6.90	6.85	-4	1,479	-0.27%
2019/04/26	10	7.08	0	0.00	7.00	10	1,449	0.69%
2019/04/24	5	7.17	21	7.18	7.17	-16	1,391	-1.15%
2019/04/18	0	0.00	45	6.81	6.81	-45	1,275	-3.53%
2019/04/15	15	6.93	25	6.88	6.90	-10	1,228	-0.81%
2019/03/28	25	6.68	0	0.00	6.69	25	1,151	2.17%
2019/03/27	35	6.70	0	0.00	6.70	35	1,173	2.98%
2019/03/14	3	6.90	0	0.00	6.83	3	1,346	0.22%
2019/03/06	1	6.89	0	0.00	6.89	1	1,987	0.05%
2019/03/04	6	6.94	0	0.00	6.92	6	2,045	0.29%
2019/02/22	5	6.78	0	0.00	6.76	5	2,054	0.24%
2019/02/18	0	0.00	10	6.78	6.84	-10	2,058	-0.49%
2019/02/14	0	0.00	3	6.68	6.69	-3	1,998	-0.15%
2019/01/24	0	0.00	50	6.45	6.43	-50	1,958	-2.55%
2019/01/17	0	0.00	3	6.39	6.39	-3	2,030	-0.15%
2019/01/16	3	6.39	0	0.00	6.37	3	2,059	0.15%
2018/12/24	5	6.52	0	0.00	6.51	5	2,127	0.23%
2018/12/21	11	6.40	0	0.00	6.49	11	2,130	0.52%
2018/12/20	12	6.44	0	0.00	6.43	12	2,109	0.57%
2018/12/14	0	0.00	4	6.76	6.70	-4	2,103	-0.19%
2018/12/10	100	6.63	0	0.00	6.61	100	2,016	4.96%
2018/12/05	0	0.00	10	6.80	6.80	-10	1,992	-0.50%
2018/12/04	3	6.91	0	0.00	6.81	3	2,014	0.15%
2018/12/03	10	6.66	20.1	6.55	6.70	-10.1	1,943	-0.52%
2018/11/30	14	6.45	10	6.71	6.36	4	1,792	0.22%
2018/11/28	3	6.68	30	6.65	6.74	-27	1,427	-1.89%
2018/11/27	10	6.54	0	0.00	6.56	10	1,376	0.73%
2018/11/26	3	6.57	0	0.00	6.53	3	1,363	0.22%
2018/11/23	30	6.54	0	0.00	6.53	30	1,342	2.23%
2018/11/16	48	6.79	0	0.00	6.79	48	1,257	3.82%
2018/11/12	69	6.86	0	0.00	6.87	69	1,243	5.55%
2018/11/07	10	6.83	0	0.00	6.89	10	1,264	0.79%
2018/11/02	0	0.00	10	6.74	6.74	-10	1,296	-0.77%
2018/10/31	10	6.58	0	0.00	6.66	10	1,296	0.77%
2018/10/29	0	0.00	5	6.57	6.52	-5	1,289	-0.39%
2018/10/25	10	6.90	0	0.00	6.90	10	1,292	0.77%
2018/10/23	149	7.20	0	0.00	7.09	149	1,249	11.93%	大買/鉅額交易
2018/10/19	10	7.06	0	0.00	7.03	10	1,234	0.81%
2018/10/03	10	7.86	0	0.00	7.78	10	1,139	0.88%
2018/09/19	5	7.82	15	7.76	7.73	-10	1,223	-0.82%
2018/09/17	5	7.57	0	0.00	7.61	5	1,226	0.41%
2018/09/14	5	7.66	0	0.00	7.69	5	1,224	0.41%
2018/09/07	0	0.00	5	7.94	7.93	-5	1,231	-0.41%
2018/08/09	5	8.43	0	0.00	8.42	5	2,439	0.20%
2018/08/06	10	8.44	0	0.00	8.45	10	2,551	0.39%
2018/07/17	3	8.30	0	0.00	8.26	3	2,692	0.11%
2018/07/03	10	8.31	0	0.00	8.27	10	3,047	0.33%
2018/06/26	0	0.00	3	8.36	8.33	-3	2,983	-0.10%
2018/06/19	0	0.00	2	8.71	8.62	-2	2,940	-0.07%
2018/06/15	0	0.00	3	8.93	8.80	-3	2,911	-0.10%
2018/06/14	0	0.00	1	8.98	8.91	-1	2,899	-0.03%
2018/06/13	3	9.16	0	0.00	9.18	3	2,856	0.11%
2018/06/08	0	0.00	1	8.96	8.94	-1	2,614	-0.04%
2018/06/06	0	0.00	21	8.95	8.94	-21	2,570	-0.82%
2018/05/31	0	0.00	10	8.70	8.73	-10	2,497	-0.40%
2018/05/30	15	8.58	0	0.00	8.56	15	2,438	0.62%
2018/05/29	1	8.67	10	8.71	8.67	-9	2,418	-0.37%
2018/05/25	15	8.60	0	0.00	8.60	15	2,382	0.63%
2018/05/22	10	8.92	10	9.04	8.75	0	2,270	0.00%
2018/05/21	0	0.00	42	8.83	9.04	-42	2,165	-1.94%
2018/05/18	20	8.55	26	8.62	8.56	-6	1,998	-0.30%
2018/05/15	22	8.22	0	0.00	8.16	22	1,879	1.17%
2018/05/11	15	8.18	0	0.00	8.16	15	1,876	0.80%
2018/04/18	0	0.00	2	8.64	8.62	-2	2,076	-0.10%
2018/04/02	1	8.57	1	8.60	8.57	0	2,383	0.00%
2018/03/30	2	8.65	0	0.00	8.62	2	2,495	0.08%
2018/03/28	10	8.47	0	0.00	8.52	10	2,587	0.39%
2018/03/27	1	8.55	5	8.50	8.50	-4	2,599	-0.15%
2018/03/21	6	8.72	10	8.72	8.72	-4	2,868	-0.14%
2018/03/16	5	8.96	0	0.00	8.89	5	2,933	0.17%
2018/03/15	5	9.00	0	0.00	9.02	5	2,962	0.17%
2018/03/14	5	9.02	0	0.00	9.05	5	3,047	0.16%
2018/03/08	0.2	8.87	0	0.00	8.91	0.2	3,349	0.01%
2018/03/02	5	8.92	0	0.00	8.90	5	3,825	0.13%
2018/02/21	0	0.00	10	8.70	8.85	-10	4,876	-0.21%
2018/02/12	11	8.46	0	0.00	8.48	11	4,996	0.22%
2018/02/08	0	0.00	10	8.79	8.79	-10	5,046	-0.20%
2018/01/31	1	9.50	0	0.00	9.51	1	5,648	0.02%
2018/01/30	11	9.80	0	0.00	9.71	11	5,626	0.20%
2018/01/19	0	0.00	1	10.05	10.10	-1	5,610	-0.02%
2018/01/17	10	10.05	0	0.00	10.05	10	5,619	0.18%
2018/01/16	20	10.05	0	0.00	10.05	20	5,591	0.36%
2018/01/11	20	10.35	0	0.00	10.20	20	5,630	0.36%
2018/01/10	7	10.85	7	10.65	10.65	0	5,560	0.00%
2018/01/09	3.4	10.54	0	0.00	10.55	3.4	5,387	0.06%
2018/01/08	0	0.00	20	10.60	10.45	-20	5,373	-0.37%
2018/01/04	0	0.00	20	10.45	10.35	-20	5,345	-0.37%