中環 (2323)-第一金-中山券商分點個股進出

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

中環

(2323)

可現股當沖

股價
12.20
漲跌
▲0.10
漲幅
+0.83%
成交量
9,407張
產業
上市光電類股▲1.43%
330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

中環 (2323)籌碼相關－第一金-中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

第一金-中山券商分點個股進出
第一金-中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
2024/04/24	0	0.00	0.3	12.10	12.20	-0.3	10,291	0.00%
2024/04/17	2	11.45	2	11.65	11.70	0	9,872	0.00%
2024/04/15	0	0.00	2	11.98	11.95	-2	9,844	-0.02%
2024/04/11	0	0.00	32	12.20	12.20	-32	9,887	-0.32%
2024/04/03	1	12.30	13	12.29	12.20	-12	10,034	-0.12%
2024/03/27	0	0.00	41	12.40	12.45	-41	10,494	-0.39%
2024/03/26	1.3	12.62	1	12.50	12.40	0.3	10,752	0.00%
2024/03/25	0.1	12.55	1	12.45	12.60	-0.9	10,757	-0.01%
2024/03/22	10	12.70	1	12.90	12.65	9	10,640	0.08%
2024/03/21	2	12.55	1.8	12.43	12.50	0.2	10,177	0.00%
2024/03/20	15	12.48	0	0.00	12.45	15	9,802	0.15%
2024/03/19	25	12.26	23	12.36	12.30	2	9,532	0.02%
2024/03/18	111	12.36	0	0.00	12.30	111	9,059	1.23%	大買/鉅額交易
2024/03/14	2	11.40	2	11.20	11.20	0	7,464	0.00%
2024/03/13	3	11.57	2	11.35	11.45	1	7,543	0.01%
2024/03/12	3	11.05	12	11.39	11.45	-9	7,384	-0.12%
2024/03/11	2	10.70	2	10.75	10.80	0	7,029	0.00%
2024/03/08	0.1	10.70	0	0.00	10.65	0.1	7,083	0.00%
2024/03/06	1	11.05	0	0.00	10.95	1	6,990	0.01%
2024/03/04	0	0.00	2	10.85	10.85	-2	6,898	-0.03%
2024/03/01	2	10.90	2	10.85	10.80	0	6,939	0.00%
2024/02/27	2	10.85	2	10.75	10.75	0	7,046	0.00%
2024/02/26	2	10.75	2	10.85	10.85	0	7,044	0.00%
2024/02/20	2	10.95	2	10.90	10.85	0	7,239	0.00%
2024/02/19	2	10.90	2	10.95	10.95	0	7,329	0.00%
2024/02/16	12	10.69	2	10.75	10.80	10	7,727	0.13%
2024/02/15	3	10.60	2	10.60	10.60	1	7,785	0.01%
2024/01/24	2	11.10	12	11.00	11.00	-10	8,009	-0.12%
2024/01/23	2	10.95	2	11.05	11.00	0	8,087	0.00%
2024/01/22	2	10.75	2	10.90	10.85	0	8,035	0.00%
2024/01/19	0	0.00	4	10.70	10.70	-4	8,060	-0.05%
2024/01/17	2.1	10.80	2.7	10.83	10.60	-0.6	8,146	-0.01%
2024/01/15	2	11.05	2	11.00	11.00	0	8,067	0.00%
2024/01/12	2	10.95	2	11.00	11.00	0	8,074	0.00%
2024/01/11	2	10.85	2	10.90	11.00	0	8,187	0.00%
2024/01/08	2	11.35	2	11.30	11.20	0	8,267	0.00%
2024/01/05	0	0.00	2	11.30	11.30	-2	8,329	-0.02%
2024/01/04	2	11.40	0	0.00	11.40	2	8,376	0.02%
2024/01/03	6	11.50	0	0.00	11.30	6	8,238	0.07%
2024/01/02	2	11.53	0	0.00	11.50	2	8,226	0.02%
2023/12/29	2	11.55	2	11.50	11.50	0	8,205	0.00%
2023/12/28	2	11.65	2	11.55	11.55	0	8,178	0.00%
2023/12/25	0	0.00	1	11.30	11.15	-1	7,952	-0.01%
2023/12/22	1	11.50	1	11.45	11.40	0	7,869	0.00%
2023/12/21	0	0.00	1	11.35	11.45	-1	7,559	-0.01%
2023/12/20	0	0.00	2	11.20	11.20	-2	7,232	-0.03%
2023/12/14	6	10.97	2	10.95	10.95	4	7,118	0.06%
2023/12/13	3	10.75	3	10.85	10.85	0	7,128	0.00%
2023/12/12	1.2	10.72	0	0.00	10.75	1.2	7,161	0.02%
2023/12/11	1	10.85	0	0.00	10.85	1	7,229	0.01%
2023/12/08	0	0.00	8	11.11	11.15	-8	7,234	-0.11%
2023/12/07	2	10.95	2	10.85	10.85	0	7,165	0.00%
2023/12/06	2	10.90	5	10.94	10.90	-3	7,283	-0.04%
2023/12/05	4	10.88	2	10.80	10.80	2	7,303	0.03%
2023/12/04	1	10.95	0	0.00	10.90	1	7,327	0.01%
2023/11/29	3	10.80	6	10.80	10.75	-3	7,850	-0.04%
2023/11/28	6	10.85	0	0.00	10.85	6	7,929	0.08%
2023/11/27	6	10.80	0	0.00	10.70	6	8,029	0.07%
2023/11/24	2.1	11.14	2	10.95	10.95	0.1	8,029	0.00%
2023/11/22	0	0.00	1.2	11.24	11.15	-1.2	8,545	-0.01%
2023/11/21	2	11.25	2	11.20	11.20	0	8,723	0.00%
2023/11/20	0	0.00	1	11.25	11.20	-1	8,974	-0.01%
2023/11/17	1	11.15	2.7	11.11	11.15	-1.7	9,174	-0.02%
2023/11/16	2	10.90	4	10.95	10.95	-2	9,323	-0.02%
2023/11/15	6.1	10.93	0	0.00	10.90	6.1	9,405	0.06%
2023/11/10	0	0.00	0.1	11.45	11.40	-0.1	10,343	0.00%
2023/11/08	0	0.00	1	11.65	11.55	-1	11,965	-0.01%
2023/11/03	2	11.50	2	11.40	11.40	0	12,763	0.00%
2023/10/31	2	11.60	2	11.20	11.15	0	13,136	0.00%
2023/10/27	0.1	11.45	0	0.00	11.50	0.1	13,753	0.00%
2023/10/24	2	11.35	2	11.30	11.40	0	14,420	0.00%
2023/10/23	0	0.00	100	11.35	11.25	-100	14,755	-0.68%
2023/10/20	102	11.25	2	11.25	11.25	100	15,040	0.66%	大買/
2023/10/18	2	11.55	2.9	11.35	11.30	-0.9	15,721	-0.01%
2023/10/17	1	11.55	0	0.00	11.55	1	16,003	0.01%
2023/10/05	0	0.00	2	12.10	12.00	-2	19,053	-0.01%
2023/10/03	0	0.00	0.4	12.10	12.15	-0.4	20,614	0.00%
2023/10/02	2	12.00	100	11.98	11.95	-98	20,882	-0.47%
2023/09/28	0	0.00	2	11.90	11.95	-2	21,540	-0.01%
2023/09/26	2	11.70	2	11.75	11.65	0	22,984	0.00%
2023/09/19	2	11.80	2	11.55	11.55	0	27,205	0.00%
2023/09/18	2	11.60	0	0.00	11.60	2	28,247	0.01%
2023/09/15	52	12.00	2	11.85	11.85	50	29,438	0.17%
2023/09/14	52	11.95	54	12.00	12.00	-2	30,773	-0.01%
2023/09/13	54	11.84	2	11.90	11.90	52	31,259	0.17%
2023/09/12	2	11.65	2	11.80	11.70	0	32,127	0.00%
2023/09/07	0	0.00	1	12.05	12.00	-1	33,523	0.00%
2023/09/01	0.1	12.45	0	0.00	12.40	0.1	36,444	0.00%
2023/08/29	8	12.65	0	0.00	12.60	8	39,629	0.02%
2023/08/28	0.2	12.73	0	0.00	12.60	0.2	41,303	0.00%
2023/08/25	0	0.00	2	13.25	13.10	-2	41,728	0.00%
2023/08/22	3	12.85	0	0.00	12.85	3	43,859	0.01%
2023/08/21	1	13.25	100	13.10	13.20	-99	44,306	-0.22%
2023/08/18	5	13.25	0	0.00	13.10	5	44,441	0.01%
2023/08/17	113.1	13.34	20	13.20	13.40	93.1	44,180	0.21%	大買/
2023/08/15	4	13.28	3	13.37	13.35	1	44,071	0.00%
2023/08/14	2	13.28	390	13.15	12.95	-388	43,628	-0.89%	大賣/鉅額交易
2023/08/11	0	0.00	127	12.50	12.70	-127	42,838	-0.30%	大賣/鉅額交易
2023/08/10	0	0.00	68	12.45	12.30	-68	43,374	-0.16%
2023/08/09	1,058	13.00	500	13.12	12.95	558	43,244	1.29%	大買/大賣/鉅額交易
2023/08/07	0	0.00	10	12.80	12.80	-10	42,763	-0.02%
2023/08/02	22.3	12.53	0	0.00	12.60	22.3	42,477	0.05%
2023/08/01	0	0.00	100	13.02	12.90	-100	42,089	-0.24%
2023/07/31	401.1	13.70	405	13.35	13.20	-3.9	41,735	-0.01%	大買/大賣/
2023/07/28	107	13.49	2	13.40	13.40	105	41,355	0.25%	大買/鉅額交易
2023/07/27	0	0.00	450	13.72	13.70	-450	41,029	-1.10%	大賣/鉅額交易
2023/07/26	100.1	13.55	50	13.65	13.55	50.1	40,807	0.12%
2023/07/25	11	13.83	0	0.00	13.75	11	40,437	0.03%
2023/07/24	209	13.83	439	13.76	13.60	-230	40,104	-0.57%	大買/大賣/鉅額交易
2023/07/21	0	0.00	0.1	14.05	14.25	-0.1	39,578	0.00%
2023/07/20	0	0.00	1,108	14.03	14.25	-1,108	39,237	-2.82%	大賣/鉅額交易
2023/07/19	9.1	14.07	1,980	14.07	13.75	-1,970.9	38,828	-5.08%	大賣/鉅額交易
2023/07/18	800	14.35	300	14.60	14.15	500	38,446	1.30%	大買/大賣/鉅額交易
2023/07/17	309	14.45	655	14.31	14.50	-346	37,944	-0.91%	大買/大賣/鉅額交易
2023/07/14	509	14.40	502.6	14.33	14.35	6.4	37,528	0.02%	大買/大賣/
2023/07/13	701.2	13.91	1,238	14.07	13.90	-536.8	36,959	-1.45%	大買/大賣/鉅額交易
2023/07/12	1,073.1	14.40	1,464	14.39	14.10	-390.9	36,113	-1.08%	大買/大賣/鉅額交易
2023/07/11	311	14.76	353	14.87	14.80	-42	35,252	-0.12%	大買/大賣/
2023/07/10	369	14.07	51	14.25	14.15	318	33,964	0.94%	大買/鉅額交易
2023/07/07	144	14.28	176	14.22	14.30	-32	33,671	-0.10%	大買/大賣/
2023/07/06	400.2	14.85	190	14.52	14.45	210.2	33,214	0.63%	大買/大賣/鉅額交易
2023/07/05	1,086.1	15.22	816	14.91	15.00	270.1	32,570	0.83%	大買/大賣/鉅額交易
2023/07/04	604	14.73	563.6	14.55	14.75	40.4	31,691	0.13%	大買/大賣/
2023/07/03	271	14.40	193	14.38	14.55	78	30,963	0.25%	大買/大賣/
2023/06/30	1,109	13.93	61.3	14.09	14.10	1,047.8	30,363	3.45%	大買/鉅額交易
2023/06/29	0.2	13.45	781	13.51	13.45	-780.9	29,661	-2.63%	大賣/鉅額交易
2023/06/28	752	13.47	2,753	13.73	13.40	-2,001	29,207	-6.85%	大買/大賣/鉅額交易
2023/06/27	1,522.1	15.26	1,739	14.82	13.70	-216.9	28,266	-0.77%	大買/大賣/鉅額交易
2023/06/26	70.3	15.11	11	15.01	15.05	59.3	26,389	0.22%
2023/06/21	1,932	14.73	884	14.89	14.60	1,048	25,280	4.15%	大買/大賣/鉅額交易
2023/06/20	198	13.89	131	13.80	14.25	67	23,970	0.28%	大買/大賣/
2023/06/19	80.7	13.55	80	13.72	13.60	0.7	22,591	0.00%
2023/06/16	121	13.36	261	13.53	13.40	-140	21,994	-0.64%	大買/大賣/鉅額交易
2023/06/15	202	13.26	0	0.00	13.15	202	20,942	0.96%	大買/鉅額交易
2023/06/14	5	13.40	6	13.37	13.35	-1	20,543	0.00%
2023/06/13	1	13.35	750	13.13	13.10	-749	19,866	-3.77%	大賣/鉅額交易
2023/06/12	705	13.46	705	13.05	13.10	0	19,235	0.00%	大買/大賣/
2023/06/09	516	12.79	515	12.91	13.00	1	18,703	0.01%	大買/大賣/
2023/06/08	1,469	13.61	905	13.47	13.25	564	17,711	3.18%	大買/大賣/鉅額交易
2023/06/07	2,288	13.45	2,304.8	13.53	13.40	-16.8	17,024	-0.10%	大買/大賣/
2023/06/06	1,455	12.90	1,301	13.02	13.00	154	15,660	0.98%	大買/大賣/鉅額交易
2023/06/05	3,213	13.00	1,912	12.97	13.00	1,301	14,785	8.80%	大買/大賣/鉅額交易
2023/06/02	57	12.19	1,060.8	12.08	12.25	-1,003.8	13,550	-7.41%	大賣/鉅額交易
2023/06/01	2,376	11.87	1,429.9	11.76	11.70	946.1	12,228	7.74%	大買/大賣/鉅額交易
2023/05/31	1,198	11.28	38	11.64	11.80	1,160	10,373	11.18%	大買/鉅額交易
2023/05/30	0	0.00	1	10.80	10.75	-1	9,551	-0.01%
2023/05/29	86	10.79	0	0.00	10.80	86	9,256	0.93%
2023/05/26	1,509	10.98	1,232.9	10.66	10.85	276.1	8,753	3.15%	大買/大賣/鉅額交易
2023/05/25	747	10.25	843.9	10.01	10.65	-96.9	6,727	-1.44%	大買/大賣/
2023/05/24	20	9.57	0.5	9.51	9.70	19.5	6,032	0.32%
2023/05/23	30	9.48	30	9.50	9.41	0	5,731	0.00%
2023/05/22	465	9.78	34	9.68	9.43	431	5,703	7.56%	大買/鉅額交易
2023/05/19	1,382	9.40	65.8	9.55	9.40	1,316.2	5,327	24.71%	大買/鉅額交易
2023/05/18	55	8.96	5	8.88	8.99	50	4,695	1.06%
2023/05/17	10	8.43	0	0.00	8.44	10	4,342	0.23%
2023/05/15	0	0.00	0.5	8.51	8.51	-0.5	3,427	-0.01%
2023/05/09	0	0.00	94	7.86	7.85	-94	3,232	-2.91%
2023/05/08	0	0.00	1	7.93	7.92	-1	3,241	-0.03%
2023/05/05	1	7.97	0	0.00	7.96	1	3,284	0.03%
2023/04/28	0	8.05	0	0.00	8.05	0	3,720	0.00%
2023/04/19	3	8.30	3	8.35	8.32	0	3,694	0.00%
2023/04/18	25	8.28	1	8.28	8.30	24	3,650	0.66%
2023/04/17	3	8.34	3	8.28	8.27	0	3,626	0.00%
2023/04/12	0	0.00	3	8.13	8.17	-3	3,446	-0.09%
2023/04/11	3	8.05	0	0.00	8.06	3	3,389	0.09%
2023/04/10	5.5	8.02	5	8.06	8.04	0.5	3,385	0.01%
2023/03/29	2	7.90	2	7.89	7.88	0	3,268	0.00%
2023/03/28	2	7.86	0	0.00	7.83	2	3,292	0.06%
2023/03/27	3	7.97	3	7.95	7.96	0	3,266	0.00%
2023/03/24	0	7.82	0	0.00	7.90	0	3,242	0.00%
2023/03/23	0	7.79	0	0.00	7.82	0	3,201	0.00%
2023/03/20	0	0.00	0	7.79	7.79	0	3,134	0.00%
2023/03/16	1	7.77	0	0.00	7.71	1	3,248	0.03%
2023/03/15	3	7.97	9	7.86	7.85	-6	3,325	-0.18%
2023/03/14	1	7.95	0	0.00	7.95	1	3,348	0.03%
2023/03/10	3	8.11	0	0.00	8.10	3	3,743	0.08%
2023/03/06	3	8.15	3	8.22	8.16	0	4,008	0.00%
2023/02/20	0	0.00	13	8.04	8.08	-13	3,777	-0.34%
2023/02/15	3	7.80	3	7.78	7.78	0	3,744	0.00%
2023/02/14	3	7.78	3	7.77	7.79	0	3,749	0.00%
2023/02/10	0	0.00	1	7.75	7.73	-1	3,743	-0.03%
2023/02/09	0	0.00	0	7.81	7.81	0	3,729	0.00%
2023/02/07	3	7.84	3.9	7.83	7.81	-0.9	3,713	-0.02%
2023/02/06	0	0.00	5	7.87	7.80	-5	3,749	-0.13%
2023/02/02	15	8.06	7	8.03	8.02	8	3,699	0.22%
2023/02/01	1	7.91	5	7.87	7.87	-4	3,583	-0.11%
2023/01/31	5	7.76	0	0.00	7.74	5	3,514	0.14%
2023/01/30	0	0.00	0.1	7.72	7.80	-0.1	3,457	0.00%
2023/01/11	3	7.53	3	7.52	7.49	0	3,629	0.00%
2023/01/09	0	0.00	2	7.54	7.59	-2	3,641	-0.05%
2023/01/06	2	7.45	0	0.00	7.43	2	3,579	0.06%
2023/01/05	2	7.53	2	7.48	7.48	0	3,600	0.00%
2022/12/30	3	7.29	3	7.29	7.25	0	3,662	0.00%
2022/12/27	0	0.00	3	7.44	7.42	-3	3,834	-0.08%
2022/12/26	3	7.44	0	0.00	7.41	3	3,876	0.08%
2022/12/22	3	7.49	3	7.49	7.50	0	3,904	0.00%
2022/12/20	0	0.00	3	7.57	7.41	-3	3,919	-0.08%
2022/12/19	3	7.60	1	7.50	7.50	2	3,902	0.05%
2022/12/14	2	7.75	3	7.71	7.70	-1	3,899	-0.03%
2022/12/12	0.1	7.78	0	0.00	7.74	0.1	3,939	0.00%
2022/12/09	3	7.83	3	7.78	7.78	0	3,938	0.00%
2022/12/08	13	7.82	13	7.79	7.79	0	3,933	0.00%
2022/12/07	7	7.91	5	7.85	7.83	2	3,882	0.05%
2022/12/06	4	7.97	5	7.93	7.88	-1	3,846	-0.03%
2022/12/05	30	7.90	30	7.86	7.87	0	3,777	0.00%
2022/12/02	56	7.88	55	8.00	7.93	1	3,716	0.03%
2022/12/01	0	0.00	1	7.88	7.88	-1	3,348	-0.03%
2022/11/24	0	0.00	1	7.07	7.07	-1	3,016	-0.03%
2022/11/21	0	0.00	1	7.02	7.01	-1	3,064	-0.03%
2022/11/18	0.2	7.06	0	0.00	7.06	0.2	3,099	0.01%
2022/11/17	0.2	7.07	0	0.00	7.07	0.2	3,219	0.01%
2022/11/07	2	6.82	0	0.00	6.83	2	3,402	0.06%
2022/11/02	3	6.81	0	0.00	6.70	3	3,435	0.09%
2022/10/28	0	0.00	0	6.50	6.46	0	3,393	0.00%
2022/10/26	0	0.00	0	6.32	6.29	0	3,363	0.00%
2022/10/24	0.1	6.46	0	0.00	6.46	0.1	3,330	0.00%
2022/10/13	1	6.67	0	0.00	6.53	1	3,336	0.03%
2022/10/05	1	7.22	0	7.21	7.19	1	3,187	0.03%
2022/09/29	1	7.12	0	0.00	7.15	1	3,273	0.03%
2022/09/27	1	7.27	3	7.19	7.26	-2	3,212	-0.06%
2022/09/08	3	7.72	0	0.00	7.72	3	3,638	0.08%
2022/08/31	0	0.00	0	7.96	8.04	0	3,751	0.00%
2022/08/23	0	0.00	0	8.00	8.00	0	3,757	0.00%
2022/08/17	2	8.10	4	8.04	8.01	-2	3,774	-0.05%
2022/08/16	5	8.09	2	8.14	8.07	3	3,756	0.08%
2022/08/15	4	8.05	7	7.97	8.03	-3	3,648	-0.08%
2022/08/04	10	7.20	16.8	7.12	7.21	-6.8	3,420	-0.20%
2022/08/03	5	7.31	0	0.00	7.26	5	3,408	0.15%
2022/08/01	0	0.00	1	7.50	7.50	-1	3,450	-0.03%
2022/07/29	0	7.43	0	0.00	7.47	0	3,459	0.00%
2022/07/13	0	0.00	5.1	7.37	7.38	-5.1	4,099	-0.13%
2022/07/11	2	7.51	4	7.47	7.49	-2	4,239	-0.05%
2022/07/08	0	0.00	1	7.56	7.56	-1	4,316	-0.02%
2022/07/06	0.2	7.30	0	0.00	7.22	0.2	4,400	0.00%
2022/07/04	0	0.00	1	7.26	7.26	-1	4,608	-0.02%
2022/07/01	6	7.35	0	0.00	7.30	6	4,804	0.12%
2022/06/30	1	7.73	0	0.00	7.65	1	4,802	0.02%
2022/06/27	0	0.00	1	8.22	8.22	-1	5,005	-0.02%
2022/06/24	11	8.16	10	8.09	8.08	1	4,992	0.02%
2022/06/23	0	0.00	2	7.95	7.97	-2	5,087	-0.04%
2022/06/22	0	0.00	10	8.03	8.01	-10	5,185	-0.19%
2022/06/20	0	0.00	9	8.10	7.93	-9	5,299	-0.17%
2022/06/15	10	8.58	0	0.00	8.62	10	5,692	0.18%
2022/05/30	0	0.00	1	9.05	9.03	-1	8,396	-0.01%
2022/05/16	0	0.00	3	8.88	8.89	-3	11,414	-0.03%
2022/05/12	1	8.72	0	0.00	8.61	1	11,903	0.01%
2022/05/06	2	9.06	0	0.00	9.10	2	13,935	0.01%
2022/04/28	0	0.00	2	8.90	8.98	-2	18,616	-0.01%
2022/04/26	1	9.00	1	9.06	9.03	0	21,883	0.00%
2022/04/25	3	8.96	0	0.00	8.87	3	21,932	0.01%
2022/04/22	10	9.18	0	0.00	9.16	10	22,017	0.05%
2022/04/21	1	9.30	0	0.00	9.29	1	22,105	0.00%
2022/04/20	1	9.43	0	0.00	9.35	1	22,223	0.00%
2022/04/19	1	9.42	0	0.00	9.41	1	22,581	0.00%
2022/04/14	4	9.75	3	9.62	9.60	1	23,781	0.00%
2022/04/11	5	9.92	3	9.85	9.79	2	38,603	0.01%
2022/04/08	1	10.05	0	0.00	10.05	1	41,684	0.00%
2022/04/06	1	10.15	0	0.00	10.20	1	43,291	0.00%
2022/04/01	3	10.35	0	0.00	10.35	3	43,924	0.01%
2022/03/30	0	0.00	2	10.40	10.35	-2	44,020	0.00%
2022/03/29	1	10.50	0	0.00	10.45	1	44,081	0.00%
2022/03/23	0	0.00	5	10.95	10.95	-5	43,785	-0.01%
2022/03/22	0	0.00	1	10.75	10.85	-1	43,736	0.00%
2022/03/18	0	0.00	1	10.95	10.95	-1	43,601	0.00%
2022/03/17	0	0.00	1	11.10	11.10	-1	43,312	0.00%
2022/03/11	10	10.95	3	10.97	10.90	7	43,005	0.02%
2022/03/09	11	10.30	1	10.25	10.30	10	42,506	0.02%
2022/03/08	12	10.07	10	10.10	10.10	2	42,510	0.00%
2022/03/07	1	10.40	2	10.75	10.40	-1	42,356	0.00%
2022/03/04	15	11.24	4	11.06	11.10	11	42,409	0.03%
2022/03/03	2	11.20	0	0.00	11.20	2	42,288	0.00%
2022/03/02	2	11.25	14	11.22	11.00	-12	42,071	-0.03%
2022/03/01	1	11.00	1	10.90	11.20	0	41,667	0.00%
2022/02/25	0	0.00	9	10.60	10.80	-9	41,458	-0.02%
2022/02/24	4	11.05	0	0.00	10.65	4	41,303	0.01%
2022/02/22	1	10.80	0	0.00	10.90	1	40,928	0.00%
2022/02/18	0	0.00	2	10.95	11.10	-2	40,702	0.00%
2022/02/17	3	11.17	1	11.30	11.05	2	40,541	0.00%
2022/02/16	2	11.15	1	11.10	11.20	1	39,989	0.00%
2022/02/15	1	10.90	1	10.80	10.65	0	39,535	0.00%
2022/02/14	1	10.50	0	0.00	10.65	1	39,367	0.00%
2022/02/11	22	11.31	0	0.00	11.00	22	39,105	0.06%
2022/02/10	1	11.05	6	11.39	11.15	-5	38,512	-0.01%
2022/02/09	11	11.38	4.2	11.48	11.35	6.8	38,191	0.02%
2022/02/08	0	0.00	2	10.85	10.95	-2	37,405	-0.01%
2022/02/07	20	10.93	20.1	10.82	10.95	-0.1	37,200	0.00%
2022/01/26	11	10.40	0	0.00	10.40	11	36,559	0.03%
2022/01/25	16	10.69	1	10.95	10.55	15	36,102	0.04%
2022/01/24	16	11.02	0	0.00	11.00	16	35,364	0.05%
2022/01/21	26.1	12.23	23	11.81	11.80	3.1	34,302	0.01%
2022/01/20	22	12.95	20	12.78	12.80	2	32,577	0.01%
2022/01/19	3	12.12	1	12.00	12.10	2	29,465	0.01%
2022/01/18	1	12.00	0	0.00	12.00	1	29,183	0.00%
2022/01/14	11	11.50	29	11.51	11.80	-18	28,849	-0.06%
2022/01/13	3	11.65	1	11.85	11.85	2	28,702	0.01%
2022/01/12	2	11.70	0	0.00	12.00	2	28,523	0.01%
2022/01/11	8	12.08	0	0.00	11.85	8	28,157	0.03%
2022/01/10	6	12.88	2	13.28	13.15	4	27,493	0.01%
2022/01/07	3	12.90	1	13.25	13.05	2	27,221	0.01%
2022/01/06	10	13.00	0	0.00	13.15	10	26,775	0.04%
2022/01/05	12	13.11	26.3	13.03	13.40	-14.3	26,296	-0.05%
2022/01/04	133	13.32	183	13.39	12.90	-50	21,651	-0.23%	大買/大賣/
2022/01/03	82	11.77	100	11.96	12.55	-18	11,798	-0.15%
2021/12/30	0	0.00	22	11.45	11.45	-22	8,579	-0.26%
2021/12/29	0	0.00	19	10.45	10.45	-19	7,241	-0.26%
2021/12/28	13	9.72	5	9.56	9.51	8	6,739	0.12%
2021/12/27	23	9.29	5	9.32	9.47	18	6,146	0.29%
2021/12/24	3	9.18	3	9.17	9.17	0	5,964	0.00%
2021/12/23	18	9.15	6	9.13	9.13	12	5,917	0.20%
2021/12/22	8	9.11	5	9.00	9.00	3	5,785	0.05%
2021/12/16	3	9.10	3	9.07	9.06	0	5,823	0.00%
2021/12/14	0	0.00	1	9.04	8.97	-1	5,836	-0.02%
2021/12/13	0	0.00	3	9.15	9.10	-3	5,787	-0.05%
2021/12/10	3	9.28	0	0.00	9.14	3	5,743	0.05%
2021/12/09	1	9.41	0	0.00	9.35	1	5,602	0.02%
2021/12/08	0	0.00	20	9.00	8.97	-20	5,201	-0.38%
2021/12/06	0	0.00	1	8.95	8.95	-1	5,244	-0.02%
2021/11/30	1	8.69	1	8.76	8.64	0	5,441	0.00%
2021/11/19	119	9.07	0	0.00	9.07	119	5,337	2.23%	大買/鉅額交易
2021/11/11	1	9.11	0	0.00	9.09	1	5,193	0.02%
2021/11/10	2	9.21	3.2	9.14	9.20	-1.2	5,269	-0.02%
2021/11/08	3	9.11	3	9.19	9.18	0	5,300	0.00%
2021/11/05	0	0.00	2	9.05	9.04	-2	5,338	-0.04%
2021/11/04	2	9.08	0	0.00	8.98	2	5,444	0.04%
2021/11/02	13	8.84	3	8.85	8.82	10	5,809	0.17%
2021/10/27	0	0.00	12	8.75	8.75	-12	6,769	-0.18%
2021/10/22	0	0.00	3	8.71	8.72	-3	6,849	-0.04%
2021/10/18	10	8.57	1	8.54	8.60	9	7,037	0.13%
2021/10/15	10	8.55	0	0.00	8.51	10	7,274	0.14%
2021/10/13	10	8.52	0	0.00	8.47	10	7,455	0.13%
2021/10/12	10	8.57	6	8.59	8.70	4	7,508	0.05%
2021/10/08	10	8.66	0	0.00	8.64	10	7,575	0.13%
2021/10/07	3	8.61	0	0.00	8.60	3	7,615	0.04%
2021/10/06	10	8.46	0	0.00	8.43	10	7,694	0.13%
2021/10/05	2	8.38	0	0.00	8.49	2	7,723	0.03%
2021/10/01	0	0.00	5	8.93	8.76	-5	7,727	-0.06%
2021/09/22	1	8.77	0	0.00	8.85	1	8,611	0.01%
2021/09/08	11	8.89	0	0.00	8.86	11	9,004	0.12%
2021/09/07	0	0.00	8	9.01	9.01	-8	9,020	-0.09%
2021/09/06	4	9.12	0	0.00	9.14	4	9,018	0.04%
2021/09/03	8	10.05	0	0.00	10.05	8	8,934	0.09%
2021/09/02	3	10.15	5	10.09	10.00	-2	8,806	-0.02%
2021/08/31	2	9.94	2	10.00	10.00	0	9,370	0.00%
2021/08/30	4	9.89	3	9.90	9.88	1	9,310	0.01%
2021/08/26	3	9.77	0	0.00	9.85	3	9,406	0.03%
2021/08/25	3	9.47	0	0.00	9.79	3	9,395	0.03%
2021/08/24	3	9.60	6	9.47	9.45	-3	9,350	-0.03%
2021/08/23	6	9.37	0	0.00	9.48	6	9,396	0.06%
2021/08/17	1	9.33	10	9.41	9.33	-9	9,567	-0.09%
2021/08/12	0	0.00	3	9.70	9.70	-3	9,661	-0.03%
2021/08/11	0	0.00	2	9.77	9.71	-2	9,726	-0.02%
2021/08/09	10	10.20	1	10.10	10.05	9	9,975	0.09%
2021/08/06	3	10.40	0	0.00	10.35	3	10,021	0.03%
2021/08/05	18	10.30	14	10.37	10.30	4	9,893	0.04%
2021/07/29	1	9.85	0	0.00	9.84	1	10,371	0.01%
2021/07/27	5	9.96	0	0.00	9.91	5	11,052	0.05%
2021/07/23	5	9.90	0	0.00	9.91	5	11,760	0.04%
2021/07/21	0	0.00	1	9.95	9.74	-1	12,445	-0.01%
2021/07/20	3	10.10	3	10.00	10.00	0	12,541	0.00%
2021/07/16	1	10.10	5	10.10	10.10	-4	13,332	-0.03%
2021/07/14	0	0.00	2	9.97	10.00	-2	15,260	-0.01%
2021/07/09	2	10.20	0	0.00	10.15	2	16,162	0.01%
2021/07/08	5	10.15	20	10.23	10.25	-15	16,659	-0.09%
2021/07/06	10	10.15	10	10.15	10.10	0	17,652	0.00%
2021/07/05	0	0.00	1.1	10.15	10.25	-1.1	18,053	-0.01%
2021/07/02	5	10.00	0	0.00	10.05	5	18,685	0.03%
2021/07/01	1	10.35	0	0.00	10.30	1	18,782	0.01%
2021/06/30	5	10.05	25	10.05	10.15	-20	19,027	-0.11%
2021/06/29	7	9.99	0	0.00	9.95	7	19,376	0.04%
2021/06/21	5	9.75	0	0.00	9.75	5	24,230	0.02%
2021/06/18	5	10.05	0	0.00	9.95	5	24,224	0.02%
2021/06/16	0	0.00	1	10.00	9.99	-1	24,256	0.00%
2021/06/15	5	10.10	0	0.00	10.05	5	24,248	0.02%
2021/06/11	20	10.10	0	0.00	10.05	20	24,216	0.08%
2021/06/08	1	10.40	0	0.00	10.45	1	24,034	0.00%
2021/05/31	4	10.25	0	0.00	10.25	4	23,191	0.02%
2021/05/25	0	0.00	5	10.07	10.05	-5	23,184	-0.02%
2021/05/21	1	9.90	3.2	9.91	9.91	-2.2	23,301	-0.01%
2021/05/19	5	9.74	0	0.00	9.75	5	23,291	0.02%
2021/05/17	0	0.00	2	9.57	9.05	-2	23,996	-0.01%
2021/05/14	2	10.30	0	0.00	9.94	2	23,779	0.01%
2021/05/12	7	10.54	3	10.00	10.15	4	23,517	0.02%
2021/05/11	0	0.00	5	11.35	10.95	-5	23,092	-0.02%
2021/05/07	0	0.00	3	11.30	11.50	-3	22,487	-0.01%
2021/05/06	0	0.00	0.5	11.10	11.20	-0.5	22,341	0.00%
2021/05/05	2	11.55	0	0.00	11.35	2	22,253	0.01%
2021/05/04	0	0.00	5	11.00	11.20	-5	22,089	-0.02%
2021/05/03	6	11.90	82	11.95	11.90	-76	21,611	-0.35%
2021/04/29	9	12.36	21	12.24	12.20	-12	21,370	-0.06%
2021/04/28	21	12.14	6	12.08	12.20	15	21,059	0.07%
2021/04/27	4	11.78	3	11.80	12.00	1	20,815	0.00%
2021/04/26	3	12.00	5	11.85	11.85	-2	20,513	-0.01%
2021/04/22	5	11.85	3	11.78	11.45	2	20,055	0.01%
2021/04/21	5	12.19	71	11.89	11.95	-66	19,584	-0.34%
2021/04/20	0	0.00	5	12.09	12.20	-5	18,649	-0.03%
2021/04/19	15	11.40	14	11.33	11.40	1	17,713	0.01%
2021/04/15	22	11.26	31	11.40	11.15	-9	17,122	-0.05%
2021/04/14	10	11.15	7	10.80	11.15	3	16,928	0.02%
2021/04/13	0	0.00	26	11.06	10.85	-26	16,597	-0.16%
2021/04/12	0	0.00	1	11.45	11.40	-1	16,171	-0.01%
2021/04/09	0	11.00	30	11.02	11.00	-30	15,746	-0.19%
2021/04/07	0	0.00	30	10.53	10.60	-30	15,325	-0.20%
2021/04/06	3	10.55	16	10.47	10.50	-13	15,210	-0.09%
2021/04/01	4	10.24	3	10.15	10.15	1	14,759	0.01%
2021/03/31	2	10.18	5	10.15	10.10	-3	14,565	-0.02%
2021/03/30	52	10.14	22	10.27	10.35	30	13,997	0.21%
2021/03/29	21	9.44	24	9.54	9.52	-3	12,170	-0.02%
2021/03/23	1	8.25	0.2	8.32	8.24	0.8	10,673	0.01%
2021/03/22	0	0.00	27	8.32	8.35	-27	10,746	-0.25%
2021/03/16	0	0.00	20.1	8.11	8.11	-20.1	11,349	-0.18%
2021/03/15	20	8.20	0	0.00	8.13	20	12,120	0.17%
2021/03/10	0	0.00	1	8.13	8.11	-1	14,663	-0.01%
2021/03/05	3	8.10	1	8.08	8.11	2	15,417	0.01%
2021/03/04	3	8.20	0	0.00	8.13	3	15,766	0.02%
2021/03/02	0	0.00	21	8.26	8.14	-21	15,922	-0.13%
2021/02/25	5	8.46	0	0.00	8.40	5	16,345	0.03%
2021/02/23	2	8.39	0	0.00	8.39	2	16,734	0.01%
2021/02/22	6	8.36	5	8.37	8.37	1	17,500	0.01%
2021/02/19	5	8.31	5	8.28	8.28	0	18,749	0.00%
2021/02/18	20	8.28	5	8.25	8.29	15	18,719	0.08%
2021/02/17	5	8.15	0	0.00	8.30	5	18,747	0.03%
2021/02/04	5	8.33	5	8.18	8.19	0	17,861	0.00%
2021/02/02	5	8.24	5	8.28	8.22	0	17,826	0.00%
2021/02/01	0	0.00	3	8.16	8.17	-3	17,818	-0.02%
2021/01/29	20	8.33	0	0.00	8.23	20	17,814	0.11%
2021/01/28	0	0.00	10	8.45	8.42	-10	17,982	-0.06%
2021/01/26	5	8.70	5	8.58	8.54	0	17,986	0.00%
2021/01/25	5	8.56	5	8.71	8.71	0	17,998	0.00%
2021/01/22	21	8.61	0	0.00	8.66	21	17,953	0.12%
2021/01/20	13	9.16	0	0.00	8.80	13	17,833	0.07%
2021/01/19	5	9.05	11	9.08	9.12	-6	17,713	-0.03%
2021/01/18	0	0.00	5	9.00	9.02	-5	17,693	-0.03%
2021/01/15	5	9.28	0	0.00	9.09	5	17,586	0.03%
2021/01/14	0	0.00	36.1	9.28	9.25	-36.1	17,540	-0.21%
2021/01/13	0	0.00	5	9.15	9.15	-5	17,440	-0.03%
2021/01/08	13	9.17	3	9.10	9.07	10	17,880	0.06%
2021/01/07	53	9.16	10	9.17	9.13	43	18,486	0.23%
2021/01/04	5	9.50	5	9.38	9.38	0	18,283	0.00%
2020/12/31	15	9.68	10	9.48	9.49	5	18,159	0.03%
2020/12/30	10	9.74	5	9.79	9.79	5	17,895	0.03%
2020/12/29	10	9.55	15	9.58	9.56	-5	17,494	-0.03%
2020/12/28	0	0.00	7	9.44	9.45	-7	17,235	-0.04%
2020/12/25	5	9.46	0	0.00	9.34	5	17,073	0.03%
2020/12/24	5	9.46	1	9.27	9.32	4	16,818	0.02%
2020/12/23	6	9.13	67	9.16	9.19	-61	16,463	-0.37%
2020/12/22	27	9.27	33	9.26	9.08	-6	16,469	-0.04%
2020/12/21	10	9.09	10	9.13	9.14	0	16,292	0.00%
2020/12/18	5	9.05	6	9.01	9.01	-1	16,426	-0.01%
2020/12/17	10	9.00	1	9.02	9.01	9	16,373	0.05%
2020/12/16	10	9.10	10	9.05	9.05	0	16,356	0.00%
2020/12/15	15	9.08	97	9.15	9.00	-82	16,295	-0.50%
2020/12/14	0	0.00	51	9.08	9.10	-51	16,123	-0.32%
2020/12/11	77	8.90	54	8.88	8.94	23	16,014	0.14%
2020/12/10	71	9.05	10	9.09	8.94	61	15,859	0.38%
2020/12/09	82	9.08	20	9.02	9.02	62	15,940	0.39%
2020/12/08	87	9.41	3	9.97	9.21	84	15,262	0.55%
2020/12/07	0	0.00	84.2	9.49	9.68	-84.2	13,919	-0.60%
2020/12/04	10	8.78	5	8.84	8.80	5	13,369	0.04%
2020/12/03	10	8.66	20	8.80	8.72	-10	13,115	-0.08%
2020/12/02	0	0.00	4	8.75	8.58	-4	12,890	-0.03%
2020/12/01	5	8.58	5	8.69	8.69	0	12,874	0.00%
2020/11/30	5	8.47	15	8.51	8.55	-10	13,094	-0.08%
2020/11/27	5	8.32	10	8.31	8.33	-5	12,875	-0.04%
2020/11/26	26	8.37	7	8.34	8.32	19	12,983	0.15%
2020/11/25	5	8.32	0	0.00	8.34	5	12,890	0.04%
2020/11/24	1	8.31	5	8.40	8.26	-4	12,801	-0.03%
2020/11/23	2	8.49	31	8.66	8.49	-29	12,742	-0.23%
2020/11/20	75	8.65	4	8.59	8.55	71	12,712	0.56%
2020/11/19	44	8.52	10	8.44	8.46	34	12,360	0.28%
2020/11/18	10	8.02	20	8.23	8.15	-10	11,556	-0.09%
2020/11/16	5	8.09	5	7.99	7.99	0	10,544	0.00%
2020/11/11	5	8.17	5	8.14	8.18	0	10,891	0.00%
2020/11/09	10	8.19	10	8.14	8.14	0	11,456	0.00%
2020/11/06	5	8.19	5	8.13	8.09	0	11,467	0.00%
2020/11/05	13	8.18	10	8.20	8.17	3	11,617	0.03%
2020/11/04	5	8.10	5	8.08	8.08	0	11,777	0.00%
2020/11/03	3	7.94	3	8.05	8.03	0	11,770	0.00%
2020/10/30	5	8.05	5	7.94	7.94	0	11,769	0.00%
2020/10/29	1	7.99	37	7.96	8.03	-36	12,076	-0.30%
2020/10/28	10	8.21	5	8.10	8.10	5	12,148	0.04%
2020/10/26	5	8.14	15	8.10	8.19	-10	12,173	-0.08%
2020/10/23	6	8.07	5	8.07	8.08	1	12,144	0.01%
2020/10/22	6	8.10	10	8.01	8.05	-4	12,229	-0.03%
2020/10/20	8	8.15	0	0.00	8.09	8	12,214	0.07%
2020/10/19	18	8.28	38	8.23	8.20	-20	12,165	-0.16%
2020/10/16	57	8.44	39	8.46	8.19	18	12,125	0.15%
2020/10/15	81	8.24	51	8.35	8.32	30	11,676	0.26%
2020/10/13	5	8.00	5	7.99	8.05	0	11,039	0.00%
2020/10/12	15	8.12	15	8.09	8.06	0	11,042	0.00%
2020/10/08	5	8.08	5	8.04	8.07	0	10,977	0.00%
2020/10/06	5	7.91	5	7.95	7.94	0	11,006	0.00%
2020/10/05	0	0.00	5	7.82	7.82	-5	11,071	-0.05%
2020/09/30	5	7.83	8	7.84	7.80	-3	11,182	-0.03%
2020/09/29	5	7.86	5	7.80	7.77	0	11,494	0.00%
2020/09/28	10	7.70	10	7.78	7.77	0	11,828	0.00%
2020/09/25	8	7.85	1	7.76	7.66	7	12,055	0.06%
2020/09/23	5	8.30	0	0.00	8.08	5	11,897	0.04%
2020/09/22	1	8.29	0	0.00	8.24	1	11,732	0.01%
2020/09/21	0	0.00	5	8.32	8.29	-5	11,697	-0.04%
2020/09/18	5	8.18	5	8.28	8.29	0	11,623	0.00%
2020/09/17	5	8.11	5	8.17	8.13	0	11,546	0.00%
2020/09/16	5	8.17	5	8.14	8.11	0	11,574	0.00%
2020/09/14	5	8.28	5	8.21	8.21	0	11,781	0.00%
2020/09/11	0	0.00	5	8.29	8.20	-5	11,445	-0.04%
2020/09/10	5	8.42	12	8.39	8.35	-7	11,397	-0.06%
2020/09/09	17	8.27	8	8.27	8.32	9	11,201	0.08%
2020/09/07	5	8.26	5	8.37	8.25	0	11,155	0.00%
2020/09/04	13	8.22	10	8.26	8.23	3	11,184	0.03%
2020/09/03	25	8.59	35	8.52	8.43	-10	11,064	-0.09%
2020/09/02	5	8.34	50	8.34	8.29	-45	10,657	-0.42%
2020/09/01	5	8.28	5	8.36	8.39	0	10,526	0.00%
2020/08/28	50	8.21	0	0.00	8.12	50	10,460	0.48%
2020/08/27	5	8.07	5	8.05	8.20	0	10,470	0.00%
2020/08/26	5	7.96	11	8.00	8.01	-6	10,245	-0.06%
2020/08/25	0	0.00	2	7.96	7.95	-2	10,159	-0.02%
2020/08/24	5	7.59	8	7.66	7.67	-3	10,047	-0.03%
2020/08/21	5	7.56	10	7.64	7.59	-5	10,153	-0.05%
2020/08/20	15	7.66	15	7.50	7.50	0	10,186	0.00%
2020/08/19	10	8.06	2	8.09	7.90	8	10,037	0.08%
2020/08/18	12	8.21	10	8.12	8.10	2	9,942	0.02%
2020/08/14	0	0.00	5	8.02	8.02	-5	9,740	-0.05%
2020/08/13	5	7.71	5	7.69	7.69	0	9,313	0.00%
2020/08/11	15	7.86	5	7.74	7.63	10	10,462	0.10%
2020/08/10	10	7.87	10.3	7.85	7.83	-0.3	10,818	0.00%
2020/08/07	10	7.68	20	7.66	7.66	-10	10,659	-0.09%
2020/08/06	5	7.75	5	7.65	7.65	0	10,815	0.00%
2020/08/05	5	7.72	0	0.00	7.68	5	10,992	0.05%
2020/08/04	5	7.68	0	0.00	7.70	5	11,354	0.04%
2020/07/31	2	7.55	0	0.00	7.52	2	11,069	0.02%
2020/07/30	5	7.36	5	7.42	7.56	0	11,190	0.00%
2020/07/28	0	0.00	3	7.26	7.14	-3	11,231	-0.03%
2020/07/27	5	7.55	5	7.40	7.36	0	11,371	0.00%
2020/07/24	0	0.00	10	7.58	7.46	-10	11,435	-0.09%
2020/07/23	5	7.67	5	7.62	7.65	0	11,461	0.00%
2020/07/22	6	7.57	5	7.62	7.65	1	11,577	0.01%
2020/07/16	5	7.65	5	7.66	7.64	0	11,720	0.00%
2020/07/15	0	0.00	10	7.73	7.61	-10	11,714	-0.09%
2020/07/14	0	0.00	0	7.73	7.75	0	11,755	0.00%
2020/07/13	5	7.80	5	7.83	7.83	0	11,846	0.00%
2020/07/09	5	7.93	6	7.87	7.85	-1	11,934	-0.01%
2020/07/08	20	8.09	13	8.02	7.92	7	11,961	0.06%
2020/07/07	16	7.93	5	8.00	8.05	11	11,767	0.09%
2020/07/06	5	7.68	15	7.89	7.91	-10	11,608	-0.09%
2020/07/03	5	7.69	15	7.65	7.62	-10	11,519	-0.09%
2020/07/02	25	7.58	5	7.58	7.60	20	11,561	0.17%
2020/07/01	5	7.44	5	7.59	7.54	0	11,638	0.00%
2020/06/30	5	7.39	5	7.36	7.36	0	11,747	0.00%
2020/06/29	5	7.30	10	7.33	7.31	-5	11,832	-0.04%
2020/06/24	5	7.40	0	0.00	7.30	5	11,906	0.04%
2020/06/23	5	7.39	5	7.36	7.35	0	12,002	0.00%
2020/06/22	15	7.58	15	7.59	7.42	0	12,056	0.00%
2020/06/19	0	0.00	8	7.55	7.51	-8	11,898	-0.07%
2020/06/18	5	7.61	10	7.56	7.53	-5	11,979	-0.04%
2020/06/17	26	7.43	20	7.51	7.51	6	12,049	0.05%
2020/06/12	10	7.15	0	0.00	7.20	10	12,611	0.08%
2020/06/11	10	7.65	10	7.56	7.40	0	12,926	0.00%
2020/06/10	5	7.68	5	7.68	7.64	0	13,097	0.00%
2020/06/09	35	7.75	15	7.69	7.63	20	13,369	0.15%
2020/06/08	5	7.65	5	7.60	7.60	0	13,568	0.00%
2020/06/04	10	7.60	0	0.00	7.48	10	13,775	0.07%
2020/06/03	5	7.45	5	7.52	7.52	0	13,807	0.00%
2020/06/02	20	7.36	10	7.38	7.37	10	13,752	0.07%
2020/05/29	5	7.23	10	7.23	7.24	-5	13,848	-0.04%
2020/05/28	5	7.43	15	7.36	7.20	-10	13,925	-0.07%
2020/05/27	20	7.39	20	7.42	7.34	0	13,932	0.00%
2020/05/26	5	7.33	5	7.27	7.27	0	13,932	0.00%
2020/05/25	10	7.38	5	7.25	7.25	5	13,945	0.04%
2020/05/22	10	7.56	10	7.37	7.37	0	13,955	0.00%
2020/05/21	5	7.66	0	0.00	7.58	5	13,949	0.04%
2020/05/20	15	7.60	15	7.70	7.60	0	13,899	0.00%
2020/05/18	7	8.02	5	8.17	7.79	2	13,743	0.01%
2020/05/15	5	8.04	25	8.65	8.65	-20	13,006	-0.15%
2020/05/14	5	7.83	5	7.87	7.87	0	12,517	0.00%
2020/05/13	5	7.90	5	7.85	7.85	0	12,334	0.00%
2020/05/12	10	8.03	5	7.90	7.90	5	12,255	0.04%
2020/05/08	5	7.76	15	7.72	7.62	-10	12,574	-0.08%
2020/05/07	5	7.61	5	7.70	7.72	0	12,654	0.00%
2020/05/06	15	7.66	5	7.59	7.59	10	12,656	0.08%
2020/05/05	12	7.66	5	7.66	7.60	7	12,684	0.06%
2020/05/04	5	7.55	30	7.66	7.55	-25	12,810	-0.20%
2020/04/30	30	7.92	15	7.92	7.88	15	12,915	0.12%
2020/04/29	35	7.70	5	7.70	7.70	30	12,880	0.23%
2020/04/28	10	7.66	10	7.66	7.65	0	12,863	0.00%
2020/04/27	10	7.54	12	7.61	7.68	-2	13,012	-0.02%
2020/04/24	10	7.51	10	7.45	7.45	0	12,900	0.00%
2020/04/23	5	7.30	5	7.37	7.41	0	12,921	0.00%
2020/04/22	0	0.00	8	7.09	7.28	-8	12,881	-0.06%
2020/04/20	8	7.57	0	0.00	7.50	8	12,823	0.06%
2020/04/17	10	7.85	11	7.58	7.58	-1	12,816	-0.01%
2020/04/16	0	0.00	1	7.67	7.78	-1	12,693	-0.01%
2020/04/15	10	7.74	10	7.79	7.79	0	12,764	0.00%
2020/04/14	5	7.56	6	7.58	7.59	-1	12,688	-0.01%
2020/04/13	10	7.66	10	7.47	7.47	0	12,812	0.00%
2020/04/10	0	0.00	5	7.30	7.45	-5	12,942	-0.04%
2020/04/09	5	7.37	5	7.42	7.40	0	13,545	0.00%
2020/04/08	11	7.22	21	7.25	7.32	-10	13,456	-0.07%
2020/04/07	10	7.15	5	7.15	7.15	5	13,325	0.04%
2020/04/01	15	6.73	22	6.88	6.97	-7	13,358	-0.05%
2020/03/31	10	6.75	10	6.61	6.58	0	13,155	0.00%
2020/03/30	10	6.60	10	6.65	6.63	0	13,096	0.00%
2020/03/27	10	6.67	30	6.61	6.53	-20	13,241	-0.15%
2020/03/26	15	6.57	20	6.58	6.58	-5	13,201	-0.04%
2020/03/25	10	6.54	5	6.55	6.50	5	13,200	0.04%
2020/03/24	10	6.26	10	6.30	6.28	0	13,174	0.00%
2020/03/23	15	6.03	40	6.02	6.04	-25	13,150	-0.19%
2020/03/20	21	6.21	48	6.20	6.24	-27	13,236	-0.20%
2020/03/19	65	6.02	5	6.26	5.93	60	13,223	0.45%
2020/03/18	5	6.74	3	6.58	6.58	2	13,083	0.02%
2020/03/17	30	6.53	83	6.59	6.66	-53	12,989	-0.41%
2020/03/16	73	6.43	95	6.57	6.45	-22	12,816	-0.17%
2020/03/13	60	6.26	0	0.00	6.44	60	12,569	0.48%
2020/03/12	42	7.27	25	7.20	6.79	17	12,340	0.14%
2020/03/11	15	7.82	35	7.75	7.54	-20	12,451	-0.16%
2020/03/10	15	7.54	12	7.68	7.71	3	12,441	0.02%
2020/03/06	25	7.95	5	7.90	7.90	20	12,479	0.16%
2020/03/05	5	8.06	70	8.09	8.05	-65	13,010	-0.50%
2020/03/04	40	8.01	75	8.01	8.03	-35	12,987	-0.27%
2020/03/03	7	8.02	145	7.98	8.00	-138	12,905	-1.07%	大賣/鉅額交易
2020/03/02	5	7.78	75	7.95	7.77	-70	12,927	-0.54%
2020/02/27	20	8.43	35	8.22	8.00	-15	12,919	-0.12%
2020/02/26	85	8.58	10	8.49	8.46	75	13,124	0.57%
2020/02/25	70	8.41	5	8.64	8.65	65	13,064	0.50%
2020/02/24	95	8.75	0	0.00	8.71	95	13,073	0.73%
2020/02/21	30	8.97	5	8.94	8.92	25	13,015	0.19%
2020/02/20	45	9.00	415	8.96	8.96	-370	13,062	-2.83%	大賣/鉅額交易
2020/02/19	45	9.14	8	9.14	9.05	37	13,048	0.28%
2020/02/18	10	8.98	10	9.05	9.19	0	13,144	0.00%
2020/02/17	1	8.91	180	8.91	8.90	-179	13,018	-1.37%	大賣/鉅額交易
2020/02/13	61	9.04	15	8.98	8.95	46	13,065	0.35%
2020/02/12	140	9.08	5	9.05	9.05	135	13,101	1.03%	大買/鉅額交易
2020/02/11	12	9.29	10	9.41	9.27	2	12,953	0.02%
2020/02/10	5	8.89	25	8.75	9.00	-20	12,302	-0.16%
2020/02/07	10	8.77	15	8.85	8.74	-5	12,217	-0.04%
2020/02/06	30	8.74	30	8.90	8.94	0	12,276	0.00%
2020/02/05	25	8.51	12	8.60	8.60	13	12,256	0.11%
2020/02/04	7	8.11	5	8.15	8.38	2	12,119	0.02%
2020/02/03	10	7.59	5	7.65	7.86	5	12,028	0.04%
2020/01/31	105	8.15	5	8.19	8.20	100	11,937	0.84%	大買/
2020/01/30	300	8.38	0	0.00	8.25	300	12,009	2.50%	大買/鉅額交易
2020/01/20	3	9.20	10	9.19	9.16	-7	12,074	-0.06%
2020/01/17	0	0.00	29	9.20	9.17	-29	12,177	-0.24%
2020/01/16	30	9.21	30	9.13	9.11	0	12,182	0.00%
2020/01/15	15	9.18	0	0.00	9.16	15	12,430	0.12%
2020/01/14	10	9.09	10	9.11	9.10	0	12,899	0.00%
2020/01/13	2	9.02	0	0.00	8.98	2	13,455	0.01%
2020/01/10	0	0.00	15	9.01	9.01	-15	13,491	-0.11%
2020/01/08	15	9.05	0	0.00	8.92	15	13,538	0.11%
2020/01/07	11	9.33	5	9.35	9.17	6	13,570	0.04%
2020/01/03	135	9.83	127	9.72	9.62	8	13,287	0.06%	大買/大賣/
2020/01/02	5	9.68	5	9.60	9.60	0	12,835	0.00%
2019/12/31	7	9.58	5	9.57	9.57	2	12,838	0.02%
2019/12/30	25	9.66	25	9.59	9.57	0	12,969	0.00%
2019/12/27	5	9.71	98	9.60	9.59	-93	12,943	-0.72%
2019/12/26	10	9.61	47.6	9.58	9.54	-37.6	13,187	-0.28%
2019/12/25	35	9.64	0	0.00	9.60	35	13,555	0.26%
2019/12/24	160	9.68	65	9.61	9.61	95	14,100	0.67%	大買/
2019/12/20	0	0.00	2	9.58	9.58	-2	15,140	-0.01%
2019/12/19	5	9.77	5	9.71	9.67	0	15,718	0.00%
2019/12/18	5	9.81	60	9.72	9.72	-55	16,939	-0.32%
2019/12/16	0	0.00	220	9.65	9.91	-220	19,097	-1.15%	大賣/鉅額交易
2019/12/13	0	0.00	245	9.77	9.62	-245	21,017	-1.17%	大賣/鉅額交易
2019/12/12	10	9.94	0	0.00	9.81	10	24,350	0.04%
2019/12/11	10	10.15	5	9.94	9.94	5	26,523	0.02%
2019/12/09	65	10.15	0	0.00	10.10	65	28,782	0.23%
2019/12/06	50	10.20	11	10.17	10.10	39	29,409	0.13%
2019/12/05	10	10.18	10	10.08	10.05	0	29,995	0.00%
2019/12/03	15	10.20	6	10.15	10.15	9	30,102	0.03%
2019/12/02	16	10.32	30	10.46	10.50	-14	30,248	-0.05%
2019/11/27	5	10.15	5	10.10	10.10	0	30,934	0.00%
2019/11/26	20	10.15	0	0.00	10.10	20	31,602	0.06%
2019/11/25	20	10.12	25	10.44	10.25	-5	33,414	-0.01%
2019/11/22	5	9.83	5	9.80	9.80	0	33,629	0.00%
2019/11/21	20	9.87	165	9.82	9.79	-145	34,225	-0.42%	大賣/鉅額交易
2019/11/20	5	10.05	10	9.99	9.99	-5	34,516	-0.01%
2019/11/19	10	10.08	25	10.02	9.97	-15	34,560	-0.04%
2019/11/18	15	9.96	15	9.99	9.94	0	34,556	0.00%
2019/11/15	10	10.15	5	9.90	9.90	5	34,619	0.01%
2019/11/13	20	10.50	0	0.00	10.50	20	34,438	0.06%
2019/11/08	15	10.95	5	10.90	10.80	10	34,584	0.03%
2019/11/07	0	0.00	16	10.93	10.85	-16	34,679	-0.05%
2019/11/06	5	11.15	5	10.95	10.95	0	34,785	0.00%
2019/11/05	10.9	11.09	10	11.15	11.10	0.9	34,774	0.00%
2019/11/04	0	0.00	20	11.35	11.00	-20	34,709	-0.06%
2019/10/31	10	11.55	5	11.40	11.40	5	34,870	0.01%
2019/10/30	25	11.52	10	11.40	11.40	15	35,423	0.04%
2019/10/29	0	0.00	1	11.40	11.40	-1	35,830	0.00%
2019/10/28	20	11.80	48.7	11.86	11.75	-28.7	35,700	-0.08%
2019/10/25	25	11.66	17	11.65	11.55	8	35,473	0.02%
2019/10/24	10	11.50	0	0.00	11.50	10	35,383	0.03%
2019/10/23	10	11.85	15	11.48	11.55	-5	35,344	-0.01%
2019/10/22	106	11.99	0	0.00	11.70	106	35,103	0.30%	大買/鉅額交易
2019/10/21	31	11.97	16	11.90	12.35	15	34,562	0.04%
2019/10/18	40	11.26	10	11.25	11.25	30	34,093	0.09%
2019/10/17	5	11.10	5.1	11.05	11.05	-0.1	34,108	0.00%
2019/10/16	15	11.15	10	11.10	11.10	5	34,095	0.01%
2019/10/15	5	11.25	80	10.92	10.90	-75	33,891	-0.22%
2019/10/14	0	0.00	5	11.21	11.05	-5	33,784	-0.01%
2019/10/09	120.7	11.33	0	0.00	11.25	120.7	33,815	0.36%	大買/鉅額交易
2019/10/08	66	11.53	10	11.50	11.50	56	33,774	0.17%
2019/10/07	115.1	11.61	0	0.00	11.45	115.1	33,636	0.34%	大買/鉅額交易
2019/10/04	36	11.62	2	11.85	11.60	34	33,603	0.10%
2019/10/03	105	11.50	10	11.53	11.55	95	33,513	0.28%	大買/
2019/10/02	21.3	11.63	80	11.80	11.65	-58.7	33,435	-0.18%
2019/10/01	0	0.00	242.7	11.72	11.25	-242.7	33,071	-0.73%	大賣/鉅額交易
2019/09/18	15	8.25	0	0.00	8.30	15	32,722	0.05%
2019/09/17	120	8.46	0	0.00	8.40	120	32,246	0.37%	大買/鉅額交易
2019/09/16	193	8.78	0	0.00	8.39	193	31,981	0.60%	大買/鉅額交易
2019/09/12	68	8.88	0	0.00	8.96	68	31,398	0.22%
2019/09/11	220	9.10	10	9.37	8.92	210	30,820	0.68%	大買/鉅額交易
2019/09/10	85	9.52	5	9.62	9.22	80	29,645	0.27%
2019/09/09	10	9.67	0	0.00	9.65	10	28,748	0.03%
2019/09/06	16	9.55	16	9.76	10.00	0	27,468	0.00%
2019/09/05	21	9.97	70	9.76	9.72	-49	25,580	-0.19%
2019/09/04	70	9.50	365	9.12	9.69	-295	22,945	-1.29%	大賣/鉅額交易
2019/09/03	90	8.23	115	8.68	8.81	-25	20,904	-0.12%	大賣/
2019/09/02	5	8.06	120	8.04	8.23	-115	19,431	-0.59%	大賣/鉅額交易
2019/08/30	90	7.97	45	7.97	7.87	45	18,832	0.24%
2019/08/29	300	7.91	75	7.88	7.86	225	18,328	1.23%	大買/鉅額交易
2019/08/28	0	0.00	27	7.60	7.58	-27	17,600	-0.15%
2019/08/27	5	7.54	5	7.54	7.55	0	17,470	0.00%
2019/08/26	12	7.48	90	7.52	7.46	-78	17,538	-0.44%
2019/08/22	5	7.78	10	7.76	7.60	-5	18,449	-0.03%
2019/08/21	5	7.70	15	7.62	7.72	-10	17,902	-0.06%
2019/08/20	15	7.75	77	7.80	7.57	-62	17,571	-0.35%
2019/08/19	97	7.46	32	7.57	7.72	65	16,791	0.39%
2019/08/16	30	7.21	10	7.12	7.10	20	14,903	0.13%
2019/08/15	20	6.99	11	6.99	7.10	9	14,343	0.06%
2019/08/14	10	6.96	25	6.86	6.83	-15	13,832	-0.11%
2019/08/13	15	6.67	10	6.70	6.70	5	13,828	0.04%
2019/08/12	10	6.72	0	0.00	6.67	10	13,863	0.07%
2019/08/07	0	0.00	10	6.64	6.51	-10	13,882	-0.07%
2019/08/06	10	6.53	15	6.31	6.63	-5	14,004	-0.04%
2019/08/01	5	6.82	0	0.00	6.75	5	14,658	0.03%
2019/07/31	1	6.85	0	0.00	6.86	1	14,617	0.01%
2019/07/29	100	7.06	0	0.00	7.03	100	14,528	0.69%
2019/07/26	10	7.15	0	0.00	7.10	10	14,542	0.07%
2019/07/25	5	7.13	0	0.00	7.13	5	14,528	0.03%
2019/07/24	13	7.06	10	7.13	7.08	3	14,457	0.02%
2019/07/23	20	7.06	53	7.17	7.04	-33	14,389	-0.23%
2019/07/22	63	7.00	30	7.04	7.04	33	13,940	0.24%
2019/07/19	0	0.00	2	6.86	6.85	-2	13,698	-0.01%
2019/07/11	30	7.09	30	7.04	6.97	0	19,094	0.00%
2019/07/10	50	7.11	30	7.09	7.08	20	19,206	0.10%
2019/07/09	0	0.00	10	7.03	7.03	-10	19,565	-0.05%
2019/07/05	30	7.06	10	7.02	7.02	20	20,146	0.10%
2019/07/04	40	7.05	20	7.04	7.03	20	20,373	0.10%
2019/07/02	20	7.03	20	7.02	7.00	0	20,404	0.00%
2019/07/01	2	6.94	0	0.00	6.95	2	20,362	0.01%
2019/06/27	10	6.96	15	6.94	6.94	-5	20,472	-0.02%
2019/06/26	11	6.94	5	6.92	6.92	6	20,671	0.03%
2019/06/25	5	7.03	2	7.03	6.93	3	21,655	0.01%
2019/06/24	7	6.99	0	0.00	7.05	7	21,820	0.03%
2019/06/21	21	7.18	20	7.11	7.06	1	21,842	0.00%
2019/06/20	15	7.14	25	7.16	7.18	-10	21,705	-0.05%
2019/06/19	30	7.10	35	7.06	7.07	-5	21,473	-0.02%
2019/06/18	25	7.10	25	7.08	7.03	0	21,533	0.00%
2019/06/17	10	7.16	5	7.06	7.06	5	21,397	0.02%
2019/06/14	20	7.07	20	7.02	7.01	0	21,435	0.00%
2019/06/13	60	7.05	60	7.02	7.02	0	21,570	0.00%
2019/06/12	50	7.13	40	7.18	7.01	10	21,678	0.05%
2019/06/11	10	6.95	20	6.96	6.96	-10	21,761	-0.05%
2019/06/10	20	6.92	20	6.87	6.87	0	21,605	0.00%
2019/06/06	25	6.99	25	6.85	6.86	0	21,592	0.00%
2019/06/05	25	7.01	15	6.89	6.84	10	21,296	0.05%
2019/06/04	30	6.92	40	6.98	6.94	-10	21,093	-0.05%
2019/06/03	20	6.96	26	6.87	6.86	-6	20,833	-0.03%
2019/05/31	10	6.91	5	6.90	6.92	5	20,711	0.02%
2019/05/30	4	6.89	20	6.86	6.86	-16	20,533	-0.08%
2019/05/29	15	6.82	10	6.86	6.96	5	19,409	0.03%
2019/05/28	10	6.35	5	6.33	6.33	5	18,877	0.03%
2019/05/27	10	6.39	10	6.33	6.33	0	18,950	0.00%
2019/05/23	0	0.00	10	6.30	6.31	-10	19,263	-0.05%
2019/05/22	5	6.45	12	6.45	6.42	-7	19,249	-0.04%
2019/05/21	15	6.30	16	6.37	6.41	-1	19,228	-0.01%
2019/05/20	40	6.42	20	6.35	6.25	20	19,209	0.10%
2019/05/17	10	6.74	20	6.67	6.52	-10	18,855	-0.05%
2019/05/16	0	0.00	10	6.65	6.63	-10	18,867	-0.05%
2019/05/15	20	6.76	0	0.00	6.69	20	18,899	0.11%
2019/05/14	1	6.62	0	0.00	6.63	1	18,856	0.01%
2019/05/13	11	6.67	7.9	6.75	6.66	3.1	18,766	0.02%
2019/05/10	25	6.89	25	6.91	6.92	0	18,558	0.00%
2019/05/09	20	6.67	0	0.00	6.53	20	18,037	0.11%
2019/05/07	10	6.88	10	6.87	6.87	0	17,971	0.00%
2019/05/06	25	6.85	15	6.83	6.76	10	18,274	0.05%
2019/05/02	20	7.06	10	7.06	7.04	10	18,229	0.05%
2019/04/30	20	7.04	10	7.03	7.04	10	18,308	0.05%
2019/04/29	20	7.01	0	0.00	6.99	20	18,655	0.11%
2019/04/26	5	7.25	65	7.13	7.10	-60	19,044	-0.32%
2019/04/25	30	7.34	23	7.26	7.24	7	18,906	0.04%
2019/04/23	10	7.33	0	0.00	7.41	10	18,679	0.05%
2019/04/22	180	7.62	181	7.63	7.46	-1	18,260	-0.01%	大買/大賣/
2019/04/19	65	7.94	121.3	8.01	8.11	-56.3	16,940	-0.33%	大賣/
2019/04/18	45	8.12	5	8.30	7.70	40	16,521	0.24%
2019/04/17	5	7.54	17	7.97	8.03	-12	14,921	-0.08%
2019/04/16	10	7.30	0	0.00	7.30	10	13,886	0.07%
2019/04/15	52	7.49	56	7.45	7.39	-4	13,914	-0.03%
2019/04/12	10	7.25	16	7.32	7.37	-6	13,752	-0.04%
2019/04/11	25	7.29	30	7.20	7.16	-5	13,686	-0.04%
2019/04/10	35	7.11	41	7.15	7.23	-6	13,578	-0.04%
2019/04/08	5	7.13	10	7.08	7.06	-5	13,437	-0.04%
2019/04/03	16	7.02	20	7.03	7.01	-4	13,553	-0.03%
2019/04/02	15	7.06	20	7.00	6.98	-5	13,723	-0.04%
2019/03/29	15	7.10	15	7.11	7.04	0	13,605	0.00%
2019/03/28	30	7.51	0	0.00	7.11	30	13,516	0.22%
2019/03/27	20	6.84	20	6.85	7.02	0	12,654	0.00%
2019/03/26	20	6.80	23	6.79	6.79	-3	12,712	-0.02%
2019/03/25	5	6.72	2	6.67	6.68	3	12,679	0.02%
2019/03/22	20	6.85	10	6.81	6.81	10	12,687	0.08%
2019/03/21	10	6.85	10	6.83	6.83	0	12,754	0.00%
2019/03/20	10	6.91	20	6.87	6.85	-10	12,786	-0.08%
2019/03/19	10	7.03	10	6.90	6.85	0	12,949	0.00%
2019/03/18	20	7.00	10	6.93	6.93	10	12,832	0.08%
2019/03/15	40	7.05	40	6.97	6.93	0	12,708	0.00%
2019/03/14	40	6.85	40	7.07	7.05	0	12,589	0.00%
2019/03/13	15	6.73	15	6.65	6.65	0	12,001	0.00%
2019/03/12	20	6.65	20	6.70	6.66	0	12,281	0.00%
2019/03/08	20	6.58	10	6.56	6.57	10	12,801	0.08%
2019/03/07	15	6.69	15	6.63	6.61	0	13,507	0.00%
2019/03/06	0	0.00	15	6.70	6.68	-15	14,483	-0.10%
2019/03/05	25	6.73	10	6.69	6.69	15	14,841	0.10%
2019/02/26	15	6.84	15	6.79	6.78	0	15,211	0.00%
2019/02/25	10	6.77	10	6.82	6.90	0	15,425	0.00%
2019/02/22	0	0.00	7	6.66	6.66	-7	15,664	-0.04%
2019/02/21	10	6.73	10	6.71	6.71	0	15,856	0.00%
2019/02/20	10	6.80	11	6.77	6.72	-1	16,208	-0.01%
2019/02/19	10	6.74	10	6.77	6.77	0	17,704	0.00%
2019/02/18	15	6.70	10	6.66	6.66	5	20,198	0.02%
2019/02/14	20	6.86	21	6.84	6.81	-1	20,606	0.00%
2019/02/13	16	6.92	15	6.87	6.84	1	20,588	0.00%
2019/02/12	10	6.80	10	6.85	6.89	0	20,643	0.00%
2019/02/11	15	6.88	15	6.80	6.78	0	20,842	0.00%
2019/01/30	5	6.87	0	0.00	6.83	5	20,995	0.02%
2019/01/29	20	6.85	10	6.84	6.87	10	21,345	0.05%
2019/01/28	0	0.00	10	6.98	6.96	-10	21,364	-0.05%
2019/01/25	25	7.08	15	7.04	6.99	10	21,605	0.05%
2019/01/24	10	7.05	0	0.00	7.02	10	21,668	0.05%
2019/01/23	20	7.06	20	7.07	7.05	0	21,952	0.00%
2019/01/22	5	7.19	10	7.14	7.04	-5	21,948	-0.02%
2019/01/21	10	7.30	5	7.19	7.19	5	22,084	0.02%
2019/01/18	0	0.00	20	7.15	7.17	-20	22,004	-0.09%
2019/01/17	5	6.96	0	0.00	6.94	5	21,705	0.02%
2019/01/15	0	0.00	8.3	6.94	6.92	-8.3	21,744	-0.04%
2019/01/11	10	6.96	10	6.93	6.93	0	21,916	0.00%
2019/01/10	15	7.01	15	7.03	6.98	0	21,986	0.00%
2019/01/09	10	7.00	14	6.97	6.95	-4	21,969	-0.02%
2019/01/08	4	6.95	0	0.00	6.91	4	22,280	0.02%
2019/01/07	25	7.02	25	6.99	6.94	0	22,477	0.00%
2019/01/03	20	6.86	20	6.91	6.87	0	23,285	0.00%
2019/01/02	20	6.81	20	6.76	6.76	0	23,463	0.00%
2018/12/25	5	6.52	0	0.00	6.35	5	24,124	0.02%
2018/12/24	15	6.75	15	6.67	6.66	0	24,005	0.00%
2018/12/22	20	6.79	20	6.72	6.71	0	24,133	0.00%
2018/12/21	10	6.71	11	6.73	6.75	-1	24,456	0.00%
2018/12/20	0	0.00	22	6.72	6.70	-22	24,655	-0.09%
2018/12/19	15	6.85	15	6.88	6.83	0	24,936	0.00%
2018/12/18	10	6.80	20	6.78	6.73	-10	26,082	-0.04%
2018/12/17	42	6.87	16	6.82	6.84	26	27,093	0.10%
2018/12/14	20	6.82	15	6.77	6.78	5	27,620	0.02%
2018/12/13	15	7.02	10	6.89	6.88	5	27,932	0.02%
2018/12/12	20	6.88	28	6.94	6.92	-8	28,250	-0.03%
2018/12/11	15	6.82	7	6.78	6.77	8	28,265	0.03%
2018/11/29	40	7.36	20	7.49	7.17	20	27,998	0.07%
2018/11/28	20	6.98	9.8	7.01	7.01	10.2	27,228	0.04%
2018/11/27	20	6.80	0	0.00	6.83	20	27,335	0.07%
2018/11/19	71	6.96	90	6.96	6.96	-19	27,684	-0.07%
2018/11/16	220	7.04	249	7.13	6.90	-29	27,684	-0.10%	大買/大賣/
2018/11/15	65	6.56	90.4	6.70	6.82	-25.4	27,041	-0.09%
2018/11/14	10	6.08	10	6.20	6.20	0	24,724	0.00%
2018/11/09	0	0.00	20	5.76	5.76	-20	27,387	-0.07%
2018/11/08	0	0.00	5	6.05	5.83	-5	27,843	-0.02%
2018/11/07	10	5.83	11	5.85	5.81	-1	28,335	0.00%
2018/11/06	26	5.77	27	5.76	5.76	-1	29,219	0.00%
2018/11/05	7	5.68	0	0.00	5.63	7	29,405	0.02%
2018/11/02	0	0.00	20	5.71	5.71	-20	29,539	-0.07%
2018/11/01	10	5.71	11	5.78	5.74	-1	29,606	0.00%
2018/10/31	15	5.34	15	5.46	5.51	0	29,549	0.00%
2018/10/30	15	5.24	15	5.22	5.24	0	29,456	0.00%
2018/10/29	10	5.22	15	5.18	5.19	-5	29,826	-0.02%
2018/10/26	46	5.41	20	5.09	5.09	26	30,255	0.09%
2018/10/25	10	5.39	15	5.39	5.39	-5	30,320	-0.02%
2018/10/23	5	5.79	15	5.69	5.64	-10	30,592	-0.03%
2018/10/22	10	5.80	31	5.72	5.79	-21	30,968	-0.07%
2018/10/19	10	5.75	0	0.00	5.77	10	31,360	0.03%
2018/10/18	10	5.88	10	5.85	5.84	0	32,087	0.00%
2018/10/17	5	5.92	10	5.85	5.84	-5	33,677	-0.01%
2018/10/16	40	5.93	5	5.77	5.77	35	34,542	0.10%
2018/10/12	2	5.50	0	0.00	5.70	2	35,808	0.01%
2018/10/11	7	5.53	12	5.50	5.49	-5	36,007	-0.01%
2018/10/09	15	6.22	17	6.24	6.10	-2	35,747	-0.01%
2018/10/05	5	6.22	0	0.00	6.22	5	36,787	0.01%
2018/10/03	0	0.00	1	6.60	6.60	-1	39,465	0.00%
2018/10/01	0	0.00	41	6.88	6.86	-41	41,809	-0.10%
2018/09/27	13	6.91	30	6.86	6.81	-17	43,595	-0.04%
2018/09/26	5	7.02	5	7.00	6.92	0	45,306	0.00%
2018/09/25	111	6.94	101	6.99	6.96	10	46,217	0.02%	大買/大賣/
2018/09/21	72	6.67	74	6.58	6.84	-2	45,810	0.00%
2018/09/20	15	6.39	13	6.19	6.22	2	45,621	0.00%
2018/09/19	55	6.38	55	6.42	6.34	0	46,300	0.00%
2018/09/18	20	6.55	5	6.30	6.30	15	47,846	0.03%
2018/09/14	30	6.77	10	6.77	6.81	20	53,200	0.04%
2018/09/12	3	6.62	0	0.00	6.55	3	56,667	0.01%
2018/09/11	45	6.72	45	6.54	6.78	0	58,683	0.00%
2018/09/10	5	6.50	0	0.00	6.40	5	59,832	0.01%
2018/09/03	0	0.00	5	7.19	7.00	-5	72,033	-0.01%
2018/08/31	5	7.24	0	0.00	7.27	5	75,069	0.01%
2018/08/29	5	7.28	0	0.00	7.28	5	84,391	0.01%
2018/08/28	1	7.21	10	7.36	7.21	-9	87,554	-0.01%
2018/08/27	0	0.00	10	7.19	7.21	-10	90,099	-0.01%
2018/08/24	20	7.21	0	0.00	7.11	20	92,862	0.02%
2018/08/23	0	0.00	15	7.27	7.15	-15	96,047	-0.02%
2018/08/22	10	7.19	12	7.28	7.29	-2	98,571	0.00%
2018/08/21	20	7.27	10	7.22	7.17	10	98,950	0.01%
2018/08/20	10	7.43	3	7.18	7.22	7	101,854	0.01%
2018/08/17	111	7.57	131	7.65	7.41	-20	102,207	-0.02%	大買/大賣/
2018/08/16	20	7.10	10	7.59	7.49	10	101,771	0.01%
2018/08/15	0	0.00	17	6.89	7.08	-17	102,641	-0.02%
2018/08/14	45	7.05	20	7.07	6.98	25	106,189	0.02%
2018/08/13	3	6.98	3	6.74	6.90	0	106,280	0.00%
2018/08/10	2	7.42	0	0.00	7.24	2	106,121	0.00%
2018/08/09	10	7.68	0	0.00	7.61	10	107,639	0.01%
2018/08/08	5	7.80	0	0.00	7.68	5	110,604	0.00%
2018/08/06	10	7.88	0	0.00	7.79	10	110,978	0.01%
2018/08/03	20	7.90	0	0.00	7.86	20	112,625	0.02%
2018/08/02	1	7.81	0	0.00	7.84	1	113,540	0.00%
2018/08/01	6	8.08	16	8.08	8.09	-10	113,511	-0.01%
2018/07/31	5	8.03	41	7.96	7.96	-36	114,062	-0.03%
2018/07/30	0	0.00	12	8.04	7.97	-12	114,498	-0.01%
2018/07/27	50	8.14	13	8.13	8.12	37	116,034	0.03%
2018/07/26	10	8.01	0	0.00	8.07	10	116,424	0.01%
2018/07/25	55	8.23	140	8.32	8.14	-85	115,940	-0.07%	大賣/
2018/07/24	11	8.08	24	8.30	8.47	-13	115,067	-0.01%
2018/07/23	16	7.66	17	7.83	7.85	-1	113,394	0.00%
2018/07/20	55	7.70	6	7.62	7.62	49	112,467	0.04%
2018/07/19	70	8.16	21	8.31	8.12	49	111,836	0.04%
2018/07/18	15	8.24	15	8.30	8.06	0	111,113	0.00%
2018/07/17	20	8.33	0	0.00	8.21	20	110,697	0.02%
2018/07/16	25	8.56	68	8.55	8.39	-43	110,294	-0.04%
2018/07/13	5	8.44	7	8.51	8.51	-2	109,747	0.00%
2018/07/12	36	8.36	8	8.37	8.31	28	109,057	0.03%
2018/07/11	162	8.56	201	8.56	8.33	-39	109,444	-0.04%	大買/大賣/
2018/07/10	26	8.27	17	8.48	8.64	9	109,008	0.01%
2018/07/09	0	0.00	71	8.11	8.01	-71	109,752	-0.06%
2018/07/06	7	8.13	0	0.00	8.04	7	111,111	0.01%
2018/07/05	12	8.62	16	8.59	8.20	-4	110,497	0.00%
2018/07/04	11.1	8.39	21	8.55	8.62	-9.9	109,875	-0.01%
2018/07/03	12	8.80	2	8.86	8.45	10	107,921	0.01%
2018/07/02	6	8.88	15	8.70	8.50	-9	106,591	-0.01%
2018/06/28	12	9.02	11	8.95	8.90	1	104,662	0.00%
2018/06/27	5	9.22	0	0.00	8.80	5	103,354	0.00%
2018/06/26	11	8.79	23	9.09	9.09	-12	101,382	-0.01%
2018/06/25	16	9.40	4	8.97	8.93	12	97,528	0.01%
2018/06/22	16	10.27	26	10.14	9.92	-10	95,400	-0.01%
2018/06/21	10	11.06	23	10.94	10.90	-13	93,616	-0.01%
2018/06/20	5	10.95	5.1	10.70	10.70	-0.1	91,651	0.00%
2018/06/19	18	11.35	0	11.50	11.50	18	89,571	0.02%
2018/06/15	5	11.45	0	0.00	11.40	5	88,428	0.01%
2018/06/14	11	11.52	6	11.10	11.10	5	86,932	0.01%
2018/06/13	65	11.95	24	11.91	11.35	41	83,587	0.05%
2018/06/12	61	12.97	66	13.03	12.60	-5	80,157	-0.01%
2018/06/11	70	12.98	40	13.38	13.40	30	78,048	0.04%
2018/06/08	89	12.53	51	12.38	12.50	38	75,086	0.05%
2018/06/07	343	13.59	335	13.55	13.10	8	71,631	0.01%	大買/大賣/
2018/06/06	31	12.60	26	12.97	13.00	5	65,023	0.01%
2018/06/05	17	11.44	28	11.77	11.85	-11	62,045	-0.02%
2018/06/04	6	10.38	56	10.62	10.80	-50	58,718	-0.09%
2018/06/01	150	9.94	111	9.86	9.85	39	55,638	0.07%	大買/大賣/
2018/05/31	42	10.09	28	10.19	10.00	14	52,802	0.03%
2018/05/30	78	9.49	141	9.50	9.32	-63	49,300	-0.13%	大賣/
2018/05/29	65	9.03	69	9.06	9.10	-4	46,383	-0.01%
2018/05/28	35	9.11	9	9.35	9.38	26	45,099	0.06%
2018/05/25	8	8.76	13	8.55	8.54	-5	41,958	-0.01%
2018/05/24	13	9.09	10	8.93	8.90	3	41,092	0.01%
2018/05/23	65	8.96	75	9.00	8.96	-10	40,152	-0.02%
2018/05/22	224	9.15	130	9.12	9.16	94	38,191	0.25%	大買/大賣/
2018/05/18	175	8.03	175	8.00	7.96	0	33,412	0.00%	大買/大賣/
2018/05/17	185	8.06	171	8.06	8.32	14	32,608	0.04%	大買/大賣/
2018/05/16	290	8.42	230.3	8.44	7.88	59.7	30,551	0.20%	大買/大賣/
2018/05/14	15	7.49	15	7.61	7.75	0	27,372	0.00%
2018/05/11	2	7.02	40	6.71	7.05	-38	26,825	-0.14%
2018/05/10	70	6.48	70	6.50	6.41	0	24,969	0.00%
2018/05/09	140	6.11	140	6.11	6.27	0	23,715	0.00%	大買/大賣/
2018/05/08	21	6.44	5	6.29	6.27	16	23,396	0.07%
2018/05/07	240	6.04	241	6.08	6.12	-1	22,926	0.00%	大買/大賣/
2018/05/04	201	6.62	200	6.69	6.24	1	22,565	0.00%	大買/大賣/
2018/05/03	0	0.00	2	6.57	6.57	-2	21,491	-0.01%
2018/05/02	0	0.00	10	5.96	5.98	-10	22,507	-0.04%
2018/04/30	10	6.07	5	6.05	6.05	5	23,910	0.02%
2018/04/25	10	6.24	0	0.00	6.09	10	25,393	0.04%
2018/04/23	22	5.93	10	6.06	5.88	12	25,194	0.05%
2018/04/20	5	6.37	11.6	6.31	6.24	-6.6	24,819	-0.03%
2018/04/19	5	6.60	0	0.00	6.31	5	24,694	0.02%
2018/04/17	503	6.51	523	6.53	6.39	-20	24,141	-0.08%	大買/大賣/
2018/04/16	410	6.47	410	6.49	6.87	0	22,713	0.00%	大買/大賣/
2018/04/13	20	6.28	0	0.00	6.25	20	20,716	0.10%
2018/04/12	120	5.59	127	5.62	5.74	-7	17,921	-0.04%	大買/大賣/
2018/04/10	0	0.00	85	4.82	4.75	-85	15,435	-0.55%
2018/03/22	0	0.00	20	4.82	4.69	-20	14,663	-0.14%
2018/03/21	75	4.73	0	0.00	4.73	75	14,411	0.52%
2018/02/02	0	0.00	10	4.82	4.77	-10	12,612	-0.08%
2018/02/01	0	0.00	45	4.89	4.80	-45	12,578	-0.36%
2018/01/30	20	4.94	0	0.00	4.83	20	12,146	0.16%
2018/01/29	0	0.00	30	5.27	5.06	-30	11,710	-0.26%
2018/01/26	155	5.12	120	5.14	5.10	35	11,333	0.31%	大買/大賣/
2018/01/25	101	5.31	131	5.35	4.94	-30	10,491	-0.29%	大買/大賣/
2018/01/24	150	5.19	180	5.15	5.30	-30	8,582	-0.35%	大買/大賣/
2018/01/23	90	4.74	123	4.78	4.82	-33	7,121	-0.46%	大賣/
2018/01/22	0	0.00	10	4.40	4.40	-10	5,719	-0.17%
2018/01/17	12	4.44	20	4.43	4.44	-8	5,958	-0.13%
2018/01/09	9	4.28	39	4.28	4.29	-30	6,424	-0.47%
2018/01/05	30	4.37	0	0.00	4.37	30	6,800	0.44%
2018/01/04	0	0.00	10	4.42	4.42	-10	7,130	-0.14%
2018/01/03	0	0.00	40	4.34	4.33	-40	7,073	-0.57%