中環 (2323)-美好-高雄券商分點個股進出

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
13.15
漲跌
▲0.30
漲幅
+2.33%
成交量
16,771張
產業
上市光電類股▲0.27%
332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－美好-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

美好-高雄券商分點個股進出
美好-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
2024/05/10	17	12.91	12	13.00	12.85	5	15,381	0.03%
2024/05/09	1	12.70	0	0.00	12.60	1	15,002	0.01%
2024/05/08	5	12.70	5	12.70	12.65	0	14,954	0.00%
2024/05/07	14	12.75	14	12.73	12.75	0	14,880	0.00%
2024/04/29	38	13.92	5	13.60	13.35	33	13,642	0.24%
2024/04/26	0	0.00	0.1	13.75	13.75	-0.1	12,184	0.00%
2024/04/25	0	0.00	1	12.30	12.50	-1	10,534	-0.01%
2024/04/23	0	0.00	0	11.95	12.10	0	10,257	0.00%
2024/04/22	11	11.92	10	11.83	11.90	1	10,217	0.01%
2024/04/19	17	11.78	17	11.78	11.85	0	10,132	0.00%
2024/04/18	0	11.55	1	11.80	11.90	-1	9,884	-0.01%
2024/04/10	0	0.00	1	12.25	12.25	-1	10,055	-0.01%
2024/03/26	0	0.00	0.1	12.60	12.40	-0.1	10,752	0.00%
2024/03/20	0	0.00	5	12.38	12.45	-5	9,802	-0.05%
2024/03/19	1	12.35	0.1	12.30	12.30	0.9	9,532	0.01%
2024/03/18	0	0.00	3	12.17	12.30	-3	9,059	-0.03%
2024/03/15	2	11.75	1	11.75	11.50	1	8,012	0.01%
2024/03/14	2	11.15	0	0.00	11.20	2	7,464	0.03%
2024/03/13	0	0.00	3	11.50	11.45	-3	7,543	-0.04%
2024/03/12	0	0.00	3	11.48	11.45	-3	7,384	-0.04%
2024/03/11	1	10.75	0	0.00	10.80	1	7,029	0.01%
2024/03/05	0	0.00	1	10.95	11.00	-1	6,931	-0.01%
2024/03/04	4	10.90	2	10.95	10.85	2	6,898	0.03%
2024/03/01	0	0.00	2	10.80	10.80	-2	6,939	-0.03%
2024/02/27	10	10.75	10	10.75	10.75	0	7,046	0.00%
2024/02/19	0	0.00	3	10.92	10.95	-3	7,329	-0.04%
2024/02/16	5	10.65	0	0.00	10.80	5	7,727	0.06%
2024/01/29	0	0.00	8	10.95	11.00	-8	7,958	-0.10%
2024/01/23	0	0.00	2	11.00	11.00	-2	8,087	-0.02%
2024/01/22	0	0.00	7	10.85	10.85	-7	8,035	-0.09%
2024/01/19	7	10.70	0	0.00	10.70	7	8,060	0.09%
2024/01/16	1	10.85	0	0.00	10.85	1	8,078	0.01%
2024/01/15	0	0.00	2	11.10	11.00	-2	8,067	-0.02%
2024/01/12	12	11.00	14	10.96	11.00	-2	8,074	-0.02%
2024/01/10	16	10.82	15	10.88	10.80	1	8,249	0.01%
2024/01/09	27	10.96	25	10.99	10.95	2	8,294	0.02%
2024/01/05	13	11.30	13	11.25	11.30	0	8,329	0.00%
2024/01/04	2	11.55	0	0.00	11.40	2	8,376	0.02%
2023/12/29	0	0.00	1	11.55	11.50	-1	8,205	-0.01%
2023/12/25	5	11.15	5	11.15	11.15	0	7,952	0.00%
2023/12/22	40	11.38	45	11.42	11.40	-5	7,869	-0.06%
2023/12/21	23	11.45	34	11.36	11.45	-11	7,559	-0.15%
2023/12/20	0	0.00	5	11.15	11.20	-5	7,232	-0.07%
2023/12/19	5.1	10.80	0	0.00	10.80	5.1	7,027	0.07%
2023/12/14	0	0.00	11	11.04	10.95	-11	7,118	-0.15%
2023/12/13	0	0.00	0.4	10.76	10.85	-0.4	7,128	0.00%
2023/12/12	10	10.75	10	10.75	10.75	0	7,161	0.00%
2023/12/11	5	10.85	0	0.00	10.85	5	7,229	0.07%
2023/12/08	0	0.00	6	11.09	11.15	-6	7,234	-0.08%
2023/12/06	5	10.95	0	0.00	10.90	5	7,283	0.07%
2023/12/04	0	0.00	5	10.95	10.90	-5	7,327	-0.07%
2023/12/01	13	10.95	13	10.98	10.95	0	7,361	0.00%
2023/11/30	6	10.90	6	10.88	10.90	0	7,464	0.00%
2023/11/28	10	10.75	0	0.00	10.85	10	7,929	0.13%
2023/11/27	5	10.70	5	10.75	10.70	0	8,029	0.00%
2023/11/24	0.1	11.15	0	0.00	10.95	0.1	8,029	0.00%
2023/11/23	0	0.00	1	11.10	11.10	-1	8,157	-0.01%
2023/11/22	0.1	11.20	0	0.00	11.15	0.1	8,545	0.00%
2023/11/21	0.4	11.19	0	0.00	11.20	0.4	8,723	0.00%
2023/11/15	52	10.88	42	10.83	10.90	10	9,405	0.11%
2023/11/14	8.1	11.15	8	11.20	11.15	0.1	9,411	0.00%
2023/11/10	10	11.40	10	11.45	11.40	0	10,343	0.00%
2023/11/09	10	11.55	10	11.50	11.50	0	11,101	0.00%
2023/11/08	0	0.00	1.1	11.60	11.55	-1.1	11,965	-0.01%
2023/11/01	9	11.20	9	11.28	11.20	0	13,021	0.00%
2023/10/31	10.1	11.15	10	11.15	11.15	0.1	13,136	0.00%
2023/10/25	8	11.65	13	11.58	11.60	-5	14,279	-0.04%
2023/10/23	10	11.35	10	11.31	11.25	0	14,755	0.00%
2023/10/19	5.1	11.30	0	0.00	11.25	5.1	15,500	0.03%
2023/10/18	0.1	11.40	0	0.00	11.30	0.1	15,721	0.00%
2023/10/17	0.1	11.65	2	11.70	11.55	-1.9	16,003	-0.01%
2023/10/16	1.2	12.01	0	0.00	11.75	1.2	16,355	0.01%
2023/10/13	0	0.00	0.1	12.05	12.10	-0.1	16,777	0.00%
2023/10/12	3	12.20	7	12.09	12.25	-4	17,110	-0.02%
2023/10/11	0	0.00	1	11.85	11.75	-1	17,467	-0.01%
2023/09/25	1	11.75	0	0.00	11.80	1	23,535	0.00%
2023/09/21	10	11.35	10	11.45	11.35	0	24,510	0.00%
2023/09/19	12	11.56	10	11.70	11.55	2	27,205	0.01%
2023/09/18	13	11.60	13	11.65	11.60	0	28,247	0.00%
2023/09/15	1	11.95	0	0.00	11.85	1	29,438	0.00%
2023/09/14	13	11.99	10	11.90	12.00	3	30,773	0.01%
2023/09/13	30	11.93	30	11.86	11.90	0	31,259	0.00%
2023/09/11	0	0.00	1	11.80	11.65	-1	32,419	0.00%
2023/09/07	0.3	12.10	0	0.00	12.00	0.3	33,523	0.00%
2023/09/06	0.8	12.23	0	0.00	12.10	0.8	33,958	0.00%
2023/09/05	0	0.00	0.5	12.30	12.35	-0.5	34,891	0.00%
2023/09/04	13	12.09	10	12.02	12.10	3	35,484	0.01%
2023/08/29	8	12.60	8	12.55	12.60	0	39,629	0.00%
2023/08/28	9	12.64	6	12.65	12.60	3	41,303	0.01%
2023/08/25	8	13.10	8	13.20	13.10	0	41,728	0.00%
2023/08/24	11	13.15	10	13.15	13.15	1	41,818	0.00%
2023/08/23	2	12.85	1	12.85	12.90	1	42,056	0.00%
2023/08/22	0	0.00	2	13.20	12.85	-2	43,859	0.00%
2023/08/21	18	13.22	18	13.14	13.20	0	44,306	0.00%
2023/08/18	17	13.13	15	13.20	13.10	2	44,441	0.00%
2023/08/17	28	13.35	28	13.08	13.40	0	44,180	0.00%
2023/08/16	26	12.85	25	13.00	12.85	1	43,880	0.00%
2023/08/15	7	13.34	0	0.00	13.35	7	44,071	0.02%
2023/08/11	25	12.58	25	12.58	12.70	0	42,838	0.00%
2023/08/10	28	12.32	28	12.40	12.30	0	43,374	0.00%
2023/08/08	14	12.75	14	12.69	12.75	0	42,940	0.00%
2023/08/02	13	12.60	14	12.59	12.60	-1	42,477	0.00%
2023/07/25	0	0.00	0.7	13.90	13.75	-0.7	40,437	0.00%
2023/07/21	1	14.20	0	0.00	14.25	1	39,578	0.00%
2023/07/19	8	13.75	8	13.88	13.75	0	38,828	0.00%
2023/07/18	3	14.65	0	0.00	14.15	3	38,446	0.01%
2023/07/13	0	0.00	1	14.20	13.90	-1	36,959	0.00%
2023/07/03	4	14.29	0	0.00	14.55	4	30,963	0.01%
2023/06/27	11	15.35	10	14.20	13.70	1	28,266	0.00%
2023/06/26	41	14.95	40	15.10	15.05	1	26,389	0.00%
2023/06/21	400	14.55	400	14.70	14.60	0	25,280	0.00%	大買/大賣/
2023/06/20	153	14.16	157	14.35	14.25	-4	23,970	-0.02%	大買/大賣/
2023/06/19	0	0.00	90	13.50	13.60	-90	22,591	-0.40%
2023/06/16	9	13.47	8	13.46	13.40	1	21,994	0.00%
2023/06/14	0	0.00	0.6	13.25	13.35	-0.6	20,543	0.00%
2023/06/12	1	13.05	8	13.06	13.10	-7	19,235	-0.04%
2023/06/09	1	13.05	4.8	12.79	13.00	-3.8	18,703	-0.02%
2023/06/07	90.3	13.60	0	0.00	13.40	90.3	17,024	0.53%
2023/06/06	2	13.00	5	12.95	13.00	-3	15,660	-0.02%
2023/06/05	5	13.00	5	12.92	13.00	0	14,785	0.00%
2023/06/02	3	12.30	0	0.00	12.25	3	13,550	0.02%
2023/06/01	9	11.87	6	11.84	11.70	3	12,228	0.02%
2023/05/31	701	11.28	701	11.80	11.80	0	10,373	0.00%	大買/大賣/
2023/05/30	0	0.00	1	10.80	10.75	-1	9,551	-0.01%
2023/05/29	13	10.78	13	10.76	10.80	0	9,256	0.00%
2023/05/26	4	11.21	1	11.05	10.85	3	8,753	0.03%
2023/05/25	300	10.05	301	10.10	10.65	-1	6,727	-0.01%	大買/大賣/
2023/05/24	1	9.67	0	0.00	9.70	1	6,032	0.02%
2023/05/19	1	9.50	0	0.00	9.40	1	5,327	0.02%
2023/05/18	10	8.82	10	9.07	8.99	0	4,695	0.00%
2023/05/16	1	8.72	0	0.00	8.42	1	4,213	0.02%
2023/03/27	0	0.00	7	8.00	7.96	-7	3,266	-0.21%
2023/03/24	0	0.00	8	7.91	7.90	-8	3,242	-0.25%
2023/02/23	0	0.00	12	8.04	8.02	-12	3,815	-0.31%
2023/02/20	0	0.00	8	8.00	8.08	-8	3,777	-0.21%
2023/02/17	0	0.00	10	7.89	7.87	-10	3,743	-0.27%
2023/02/16	0	0.00	0.4	7.87	7.91	-0.4	3,759	-0.01%
2023/02/15	4	7.79	0	0.00	7.78	4	3,744	0.11%
2023/02/13	4	7.75	0	0.00	7.70	4	3,775	0.11%
2023/01/11	4	7.51	0	0.00	7.49	4	3,629	0.11%
2023/01/10	4	7.54	0	0.00	7.52	4	3,648	0.11%
2023/01/09	2	7.59	0	0.00	7.59	2	3,641	0.05%
2022/12/09	0	0.00	6	7.80	7.78	-6	3,938	-0.15%
2022/12/08	0	0.00	10	7.74	7.79	-10	3,933	-0.25%
2022/12/07	30	7.94	30	7.90	7.83	0	3,882	0.00%
2022/12/02	0	0.00	2	7.88	7.93	-2	3,716	-0.05%
2022/12/01	0	0.00	4	7.88	7.88	-4	3,348	-0.12%
2022/11/30	4	7.13	0	0.00	7.17	4	2,994	0.13%
2022/11/29	2	7.13	0	0.00	7.13	2	2,985	0.07%
2022/11/28	2	7.02	0	0.00	7.02	2	3,000	0.07%
2022/11/25	2	7.08	0	0.00	7.07	2	3,012	0.07%
2022/11/24	2	7.09	0	0.00	7.07	2	3,016	0.07%
2022/10/31	0	0.00	0.9	6.50	6.49	-0.9	3,394	-0.03%
2022/10/25	0.7	6.35	0	0.00	6.33	0.7	3,357	0.02%
2022/09/20	0	0.00	50	7.79	7.78	-50	3,351	-1.49%
2022/09/07	0	0.00	0.1	7.53	7.53	-0.1	3,656	0.00%
2022/09/06	0	0.00	20	7.83	7.65	-20	3,683	-0.54%
2022/08/26	0	0.00	10	8.12	8.10	-10	3,751	-0.27%
2022/08/25	0	0.00	0	8.07	8.06	0	3,754	0.00%
2022/08/23	0	0.00	3	8.00	8.00	-3	3,757	-0.08%
2022/08/22	0	0.00	3	8.09	8.06	-3	3,775	-0.08%
2022/08/19	0	0.00	7	8.11	8.14	-7	3,770	-0.19%
2022/08/18	0	0.00	2	7.97	8.06	-2	3,782	-0.05%
2022/08/17	0	0.00	4	8.01	8.01	-4	3,774	-0.11%
2022/08/16	15	8.15	0	0.00	8.07	15	3,756	0.40%
2022/08/15	4	7.92	0	0.00	8.03	4	3,648	0.11%
2022/08/12	41	7.76	0	0.00	7.79	41	3,429	1.20%
2022/08/11	0	0.00	21	7.65	7.66	-21	3,388	-0.62%
2022/08/08	1	7.35	5	7.36	7.40	-4	3,339	-0.12%
2022/08/04	2	7.21	0	0.00	7.21	2	3,420	0.06%
2022/08/03	2	7.29	0	0.00	7.26	2	3,408	0.06%
2022/08/02	2	7.36	30	7.40	7.35	-28	3,422	-0.82%
2022/08/01	3	7.50	0	0.00	7.50	3	3,450	0.09%
2022/07/29	5	7.46	0	0.00	7.47	5	3,459	0.14%
2022/07/28	5	7.48	0	0.00	7.46	5	3,473	0.14%
2022/07/26	5	7.53	0	0.00	7.51	5	3,519	0.14%
2022/07/25	22	7.62	22	7.60	7.58	0	3,547	0.00%
2022/07/21	10	7.57	0	0.00	7.59	10	3,698	0.27%
2022/07/20	0	0.00	5	7.68	7.51	-5	3,779	-0.13%
2022/07/19	5	7.55	0	0.00	7.49	5	3,876	0.13%
2022/06/20	13	7.93	13	7.99	7.93	0	5,299	0.00%
2022/06/06	0	0.00	3	9.01	9.00	-3	7,081	-0.04%
2022/05/16	0	0.00	10	8.83	8.89	-10	11,414	-0.09%
2022/05/05	0	0.00	10	9.28	9.20	-10	14,597	-0.07%
2022/05/04	0	0.00	10	9.13	9.17	-10	15,048	-0.07%
2022/04/29	10	9.06	0	0.00	9.00	10	16,842	0.06%
2022/04/27	15	8.85	15	8.71	8.85	0	21,692	0.00%
2022/04/25	0	0.00	2	8.93	8.87	-2	21,932	-0.01%
2022/04/21	10	9.36	0	0.00	9.29	10	22,105	0.05%
2022/04/20	5	9.41	5	9.46	9.35	0	22,223	0.00%
2022/04/15	0	9.52	7	9.57	9.38	-7	23,458	-0.03%
2022/04/12	0	9.71	50	9.68	9.61	-50	28,824	-0.17%
2022/04/11	2	9.81	0	0.00	9.79	2	38,603	0.01%
2022/04/08	1	10.05	0	0.00	10.05	1	41,684	0.00%
2022/04/07	10	9.95	11	10.03	9.95	-1	42,939	0.00%
2022/04/06	1	10.25	0	0.00	10.20	1	43,291	0.00%
2022/03/28	1	10.50	0	0.00	10.50	1	44,073	0.00%
2022/03/21	1	10.90	0	0.00	10.90	1	43,604	0.00%
2022/03/17	1	11.05	82	11.05	11.10	-81	43,312	-0.19%
2022/03/16	1	10.85	0	0.00	10.85	1	43,194	0.00%
2022/03/15	80	11.00	1	10.75	10.75	79	43,357	0.18%
2022/03/14	1	11.05	2	11.05	11.05	-1	43,149	0.00%
2022/03/10	0	0.00	32	10.79	10.85	-32	42,769	-0.07%
2022/03/08	5	10.05	0	0.00	10.10	5	42,510	0.01%
2022/03/07	28	10.58	10	10.75	10.40	18	42,356	0.04%
2022/03/03	50	11.25	0	0.00	11.20	50	42,288	0.12%
2022/03/01	1	10.90	14	11.04	11.20	-13	41,667	-0.03%
2022/02/25	6	10.70	0	0.00	10.80	6	41,458	0.01%
2022/02/24	12	10.93	0	0.00	10.65	12	41,303	0.03%
2022/02/23	1	11.10	0	0.00	11.10	1	41,013	0.00%
2022/02/22	6	10.90	0	0.00	10.90	6	40,928	0.01%
2022/02/21	1	11.10	0	0.00	11.10	1	40,785	0.00%
2022/02/14	1	10.60	0	0.00	10.65	1	39,367	0.00%
2022/02/10	1	11.20	0	0.00	11.15	1	38,512	0.00%
2022/02/09	0	0.00	12	11.52	11.35	-12	38,191	-0.03%
2022/02/08	12	10.82	0	0.00	10.95	12	37,405	0.03%
2022/02/07	1	10.95	0	0.00	10.95	1	37,200	0.00%
2022/01/25	1	10.65	0	0.00	10.55	1	36,102	0.00%
2022/01/24	500	11.50	499	10.90	11.00	1	35,364	0.00%	大買/大賣/
2022/01/21	10	11.90	1	12.65	11.80	9	34,302	0.03%
2022/01/20	702	12.40	733	12.79	12.80	-31	32,577	-0.10%	大買/大賣/
2022/01/19	20	12.15	0	0.00	12.10	20	29,465	0.07%
2022/01/17	0	0.00	3	12.15	12.20	-3	29,057	-0.01%
2022/01/14	0	0.00	2	11.45	11.80	-2	28,849	-0.01%
2022/01/12	1	11.50	0	0.00	12.00	1	28,523	0.00%
2022/01/11	0	0.00	1	12.70	11.85	-1	28,157	0.00%
2022/01/10	0	0.00	6	13.10	13.15	-6	27,493	-0.02%
2022/01/07	3	13.00	4	13.01	13.05	-1	27,221	0.00%
2022/01/06	6	13.05	7	13.16	13.15	-1	26,775	0.00%
2022/01/05	30	12.82	46	13.14	13.40	-16	26,296	-0.06%
2022/01/04	122	12.99	24.3	13.36	12.90	97.7	21,651	0.45%	大買/
2022/01/03	20	11.83	17	12.05	12.55	3	11,798	0.03%
2021/12/30	9	11.45	0	0.00	11.45	9	8,579	0.10%
2021/12/29	0	0.00	12	10.45	10.45	-12	7,241	-0.17%
2021/12/28	300	9.81	310	9.63	9.51	-10	6,739	-0.15%	大買/大賣/
2021/12/27	1	9.37	2	9.29	9.47	-1	6,146	-0.02%
2021/12/24	20	9.18	0	0.00	9.17	20	5,964	0.34%
2021/12/23	2	9.13	4	9.20	9.13	-2	5,917	-0.03%
2021/12/22	2	9.02	0	0.00	9.00	2	5,785	0.03%
2021/12/20	2	8.95	0	0.00	8.95	2	5,811	0.03%
2021/12/13	1	9.10	0	0.00	9.10	1	5,787	0.02%
2021/12/10	4	9.19	0	0.00	9.14	4	5,743	0.07%
2021/12/09	2	9.35	4	9.36	9.35	-2	5,602	-0.04%
2021/12/08	0	0.00	11	9.02	8.97	-11	5,201	-0.21%
2021/11/26	1	8.75	30	8.73	8.73	-29	5,124	-0.57%
2021/11/24	10	8.99	0	0.00	8.99	10	5,113	0.20%
2021/11/22	0	0.00	1	9.04	9.04	-1	5,213	-0.02%
2021/11/19	15	9.10	0	0.00	9.07	15	5,337	0.28%
2021/11/18	6	9.06	0	0.00	9.07	6	5,289	0.11%
2021/11/15	5	8.94	0	0.00	8.92	5	5,231	0.10%
2021/11/12	1	9.10	0	0.00	9.01	1	5,234	0.02%
2021/11/11	0	0.00	5	9.24	9.09	-5	5,193	-0.10%
2021/11/10	20	9.16	5	9.22	9.20	15	5,269	0.28%
2021/11/09	8	9.09	8	9.13	9.09	0	5,279	0.00%
2021/11/04	13	9.02	13	9.01	8.98	0	5,444	0.00%
2021/11/03	15	8.92	15	8.89	8.92	0	5,469	0.00%
2021/11/02	7	8.82	7	8.90	8.82	0	5,809	0.00%
2021/10/28	0	0.00	1	8.86	8.93	-1	6,837	-0.01%
2021/10/22	24	8.74	24	8.72	8.72	0	6,849	0.00%
2021/10/18	23	8.59	23	8.57	8.60	0	7,037	0.00%
2021/10/06	20	8.44	95	8.47	8.43	-75	7,694	-0.97%
2021/10/01	0	0.00	50	8.76	8.76	-50	7,727	-0.65%
2021/09/28	0	0.00	0.2	8.90	8.93	-0.2	7,823	0.00%
2021/09/27	0	0.00	25	8.99	9.00	-25	8,096	-0.31%
2021/09/17	0	0.00	30	8.89	8.89	-30	8,611	-0.35%
2021/09/16	0	0.00	30	8.80	8.80	-30	8,649	-0.35%
2021/09/10	50	8.88	20	8.88	8.88	30	8,888	0.34%
2021/09/07	1	9.02	0	9.00	9.01	1	9,020	0.01%
2021/09/02	0	0.00	10	10.10	10.00	-10	8,806	-0.11%
2021/08/26	0	0.00	10	9.80	9.85	-10	9,406	-0.11%
2021/08/25	10	9.47	0	0.00	9.79	10	9,395	0.11%
2021/08/24	3	9.45	0	0.00	9.45	3	9,350	0.03%
2021/08/20	0	0.00	10	9.26	9.29	-10	9,453	-0.11%
2021/08/18	5	9.45	0	0.00	9.51	5	9,537	0.05%
2021/08/17	0	0.00	1	9.37	9.33	-1	9,567	-0.01%
2021/08/13	30	9.72	0	0.00	9.71	30	9,587	0.31%
2021/08/10	6	9.86	30	9.90	9.90	-24	9,831	-0.24%
2021/08/09	10	10.05	13	10.14	10.05	-3	9,975	-0.03%
2021/08/06	31	10.40	1	10.35	10.35	30	10,021	0.30%
2021/08/05	54	10.27	40	10.41	10.30	14	9,893	0.14%
2021/07/28	15	9.68	10	9.75	9.74	5	10,562	0.05%
2021/07/26	0	0.00	10	10.00	10.00	-10	11,381	-0.09%
2021/07/23	0	0.00	3	9.85	9.91	-3	11,760	-0.03%
2021/07/21	10	9.75	0	0.00	9.74	10	12,445	0.08%
2021/07/19	0	0.00	8	10.15	10.20	-8	12,804	-0.06%
2021/07/15	0	0.00	1	10.05	10.05	-1	14,260	-0.01%
2021/07/14	5	10.00	0	0.00	10.00	5	15,260	0.03%
2021/07/13	1	10.10	0	0.00	10.05	1	15,686	0.01%
2021/07/07	0	0.00	1.1	10.10	10.10	-1.1	17,078	-0.01%
2021/07/05	0	0.00	30	10.20	10.25	-30	18,053	-0.17%
2021/07/02	20	10.05	0	0.00	10.05	20	18,685	0.11%
2021/07/01	1	10.35	30	10.42	10.30	-29	18,782	-0.15%
2021/06/25	0	0.00	1	10.05	10.00	-1	22,168	0.00%
2021/06/22	10	9.88	0	0.00	9.78	10	24,095	0.04%
2021/06/16	20	10.05	1	10.05	9.99	19	24,256	0.08%
2021/06/15	0	0.00	1	10.00	10.05	-1	24,248	0.00%
2021/06/11	6	10.05	0	0.00	10.05	6	24,216	0.02%
2021/06/10	20	10.25	0	0.00	10.10	20	24,169	0.08%
2021/06/08	0	0.00	20	10.50	10.45	-20	24,034	-0.08%
2021/06/07	0	0.00	20	10.45	10.20	-20	23,392	-0.09%
2021/06/04	42	10.38	0	0.00	10.30	42	23,357	0.18%
2021/06/02	0	0.00	2	10.45	10.40	-2	23,279	-0.01%
2021/05/28	1	10.25	0	0.00	10.20	1	23,157	0.00%
2021/05/26	1	10.15	0	0.00	10.10	1	23,159	0.00%
2021/05/24	0.1	9.97	2	9.98	9.98	-1.9	23,279	-0.01%
2021/05/20	35	9.82	0	0.00	9.75	35	23,345	0.15%
2021/05/19	15	9.74	15	9.79	9.75	0	23,291	0.00%
2021/05/18	2	9.59	0	0.00	9.79	2	23,290	0.01%
2021/05/17	40	9.01	41	9.04	9.05	-1	23,996	0.00%
2021/05/14	41	9.94	40	9.95	9.94	1	23,779	0.00%
2021/05/13	1	9.71	0	0.00	10.00	1	23,682	0.00%
2021/05/12	30	10.17	29	10.22	10.15	1	23,517	0.00%
2021/05/07	0	0.00	1	11.55	11.50	-1	22,487	0.00%
2021/05/06	10	11.20	11	11.24	11.20	-1	22,341	0.00%
2021/05/04	1	11.05	0	0.00	11.20	1	22,089	0.00%
2021/05/03	8	11.99	1	11.90	11.90	7	21,611	0.03%
2021/04/28	2	12.10	0	0.00	12.20	2	21,059	0.01%
2021/04/27	1	12.05	5	11.88	12.00	-4	20,815	-0.02%
2021/04/21	4	11.90	0	0.00	11.95	4	19,584	0.02%
2021/04/20	0	0.00	40	12.20	12.20	-40	18,649	-0.21%
2021/04/15	43	11.18	0	0.00	11.15	43	17,122	0.25%
2021/04/13	50	11.14	0	0.00	10.85	50	16,597	0.30%
2021/04/12	1.1	11.35	15	11.17	11.40	-13.9	16,171	-0.09%
2021/04/09	0	0.00	26	10.99	11.00	-26	15,746	-0.17%
2021/04/08	26	11.05	21	11.19	11.10	5	15,638	0.03%
2021/04/07	4	10.50	1	10.40	10.60	3	15,325	0.02%
2021/04/06	80	10.65	83	10.55	10.50	-3	15,210	-0.02%
2021/04/01	0	0.00	6	10.15	10.15	-6	14,759	-0.04%
2021/03/31	0	0.00	2	10.20	10.10	-2	14,565	-0.01%
2021/03/30	5	10.25	13	10.20	10.35	-8	13,997	-0.06%
2021/03/29	34	9.24	20	9.50	9.52	14	12,170	0.12%
2021/03/26	0	0.00	0.7	9.04	9.04	-0.7	11,212	-0.01%
2021/03/25	0	0.00	10	8.22	8.22	-10	10,637	-0.09%
2021/03/24	5	8.20	5	8.34	8.29	0	10,724	0.00%
2021/03/23	15	8.38	0	0.00	8.24	15	10,673	0.14%
2021/03/22	0	0.00	5	8.30	8.35	-5	10,746	-0.05%
2021/03/15	5	8.21	0	0.00	8.13	5	12,120	0.04%
2021/03/11	5	8.17	0	0.00	8.17	5	14,355	0.03%
2021/03/10	5	8.13	20	8.14	8.11	-15	14,663	-0.10%
2021/03/05	10	8.05	0	0.00	8.11	10	15,417	0.06%
2021/03/02	5	8.16	5	8.23	8.14	0	15,922	0.00%
2021/02/25	0	0.00	1	8.40	8.40	-1	16,345	-0.01%
2021/02/24	10	8.39	10	8.51	8.33	0	16,421	0.00%
2021/02/19	10	8.30	0	0.00	8.28	10	18,749	0.05%
2021/02/18	20	8.32	20	8.27	8.29	0	18,719	0.00%
2021/02/17	0	0.00	10	8.13	8.30	-10	18,747	-0.05%
2021/02/05	10	8.14	0	0.00	8.10	10	17,894	0.06%
2021/02/04	0	0.00	1.7	8.28	8.19	-1.7	17,861	-0.01%
2021/02/03	10	8.35	0	0.00	8.28	10	17,851	0.06%
2021/02/01	1	8.19	0	0.00	8.17	1	17,818	0.01%
2021/01/29	0	0.00	5	8.22	8.23	-5	17,814	-0.03%
2021/01/25	5	8.67	0	0.00	8.71	5	17,998	0.03%
2021/01/14	20	9.23	0	0.00	9.25	20	17,540	0.11%
2021/01/12	0	0.00	20	9.07	9.07	-20	17,465	-0.11%
2021/01/05	0	0.00	1	9.30	9.30	-1	18,219	-0.01%
2021/01/04	10	9.38	16	9.39	9.38	-6	18,283	-0.03%
2020/12/31	10	9.49	10	9.49	9.49	0	18,159	0.00%
2020/12/30	8	9.69	8	9.84	9.79	0	17,895	0.00%
2020/12/29	10	9.59	0	0.00	9.56	10	17,494	0.06%
2020/12/28	31	9.45	0	0.00	9.45	31	17,235	0.18%
2020/12/23	4	9.17	10	9.11	9.19	-6	16,463	-0.04%
2020/12/22	0	0.00	11	9.32	9.08	-11	16,469	-0.07%
2020/12/15	3	9.04	0	0.00	9.00	3	16,295	0.02%
2020/12/14	0	0.00	10	9.06	9.10	-10	16,123	-0.06%
2020/12/09	10	9.23	0	0.00	9.02	10	15,940	0.06%
2020/12/08	11	9.94	0	0.00	9.21	11	15,262	0.07%
2020/12/07	0	0.00	1	9.07	9.68	-1	13,919	-0.01%
2020/12/04	0	0.00	2	8.86	8.80	-2	13,369	-0.01%
2020/12/03	3	8.78	10	8.80	8.72	-7	13,115	-0.05%
2020/12/02	10	8.59	10	8.69	8.58	0	12,890	0.00%
2020/12/01	0	0.00	1.5	8.60	8.69	-1.5	12,874	-0.01%
2020/11/30	11.5	8.54	2	8.50	8.55	9.5	13,094	0.07%
2020/11/26	2	8.39	0	0.00	8.32	2	12,983	0.02%
2020/11/24	25	8.24	25	8.26	8.26	0	12,801	0.00%
2020/11/20	0	0.00	2	8.56	8.55	-2	12,712	-0.02%
2020/11/18	20	8.23	20	8.22	8.15	0	11,556	0.00%
2020/11/09	0	0.00	2	8.17	8.14	-2	11,456	-0.02%
2020/10/28	0	0.00	1	8.16	8.10	-1	12,148	-0.01%
2020/10/16	2	8.42	2	8.24	8.19	0	12,125	0.00%
2020/10/13	0	0.00	2	8.08	8.05	-2	11,039	-0.02%
2020/10/12	10	8.06	15.5	7.98	8.06	-5.5	11,042	-0.05%
2020/10/06	0	0.00	2	8.00	7.94	-2	11,006	-0.02%
2020/09/30	0	0.00	8	7.81	7.80	-8	11,182	-0.07%
2020/09/29	0	0.00	12	7.80	7.77	-12	11,494	-0.10%
2020/09/24	2	7.84	41	7.81	7.83	-39	11,977	-0.33%
2020/09/23	20	8.30	20	8.34	8.08	0	11,897	0.00%
2020/09/22	11	8.24	11	8.29	8.24	0	11,732	0.00%
2020/09/21	10	8.36	0	0.00	8.29	10	11,697	0.09%
2020/09/18	50	8.19	0	0.00	8.29	50	11,623	0.43%
2020/09/14	45	8.30	46	8.22	8.21	-1	11,781	-0.01%
2020/09/11	20	8.20	20	8.19	8.20	0	11,445	0.00%
2020/09/10	0	0.00	20	8.35	8.35	-20	11,397	-0.18%
2020/09/09	0	0.00	5	8.29	8.32	-5	11,201	-0.04%
2020/09/08	6	8.20	35	8.20	8.17	-29	11,153	-0.26%
2020/09/04	20	8.22	15	8.21	8.23	5	11,184	0.04%
2020/09/03	30	8.49	10	8.39	8.43	20	11,064	0.18%
2020/09/01	0	0.00	5	8.26	8.39	-5	10,526	-0.05%
2020/08/31	0	0.00	30	8.13	8.13	-30	10,398	-0.29%
2020/08/28	5	8.23	0	0.00	8.12	5	10,460	0.05%
2020/08/20	15	7.50	15	7.43	7.50	0	10,186	0.00%
2020/08/19	3	8.05	0	0.00	7.90	3	10,037	0.03%
2020/08/18	1	8.07	0	0.00	8.10	1	9,942	0.01%
2020/08/11	1	7.87	1	7.63	7.63	0	10,462	0.00%
2020/08/10	0	0.00	1	7.75	7.83	-1	10,818	-0.01%
2020/08/04	20	7.70	0	0.00	7.70	20	11,354	0.18%
2020/07/31	20	7.52	20	7.50	7.52	0	11,069	0.00%
2020/07/30	10	7.56	10	7.44	7.56	0	11,190	0.00%
2020/07/29	10	7.29	10	7.24	7.29	0	11,122	0.00%
2020/07/28	20	7.22	20	7.31	7.14	0	11,231	0.00%
2020/07/27	5	7.36	5	7.35	7.36	0	11,371	0.00%
2020/07/03	0	0.00	0.9	7.58	7.62	-0.9	11,519	-0.01%
2020/06/17	15	7.51	15	7.46	7.51	0	12,049	0.00%
2020/06/15	13	7.13	13	7.18	7.13	0	12,447	0.00%
2020/06/11	21	7.43	21	7.50	7.40	0	12,926	0.00%
2020/06/10	11	7.64	11	7.65	7.64	0	13,097	0.00%
2020/06/09	13	7.63	13	7.69	7.63	0	13,369	0.00%
2020/06/08	5	7.60	5	7.65	7.60	0	13,568	0.00%
2020/06/05	7	7.56	7	7.58	7.56	0	13,688	0.00%
2020/06/04	13	7.47	13	7.50	7.48	0	13,775	0.00%
2020/05/28	22	7.24	22	7.31	7.20	0	13,925	0.00%
2020/05/27	8	7.35	8	7.39	7.34	0	13,932	0.00%
2020/05/20	0	0.00	1	7.61	7.60	-1	13,899	-0.01%
2020/05/18	3	8.18	11	7.82	7.79	-8	13,743	-0.06%
2020/05/11	30	7.92	0	0.00	7.92	30	12,247	0.24%
2020/05/06	0	0.00	1	7.62	7.59	-1	12,656	-0.01%
2020/05/04	25	7.57	25	7.64	7.55	0	12,810	0.00%
2020/04/30	25	7.88	25	7.85	7.88	0	12,915	0.00%
2020/04/29	15	7.70	15	7.69	7.70	0	12,880	0.00%
2020/04/28	23	7.65	23	7.69	7.65	0	12,863	0.00%
2020/04/27	1	7.68	0	0.00	7.68	1	13,012	0.01%
2020/04/24	25	7.45	25	7.40	7.45	0	12,900	0.00%
2020/04/23	41	7.37	41	7.36	7.41	0	12,921	0.00%
2020/04/22	22	7.28	22	7.12	7.28	0	12,881	0.00%
2020/04/21	10	7.13	10	7.26	7.11	0	12,918	0.00%
2020/04/17	0	0.00	1	7.58	7.58	-1	12,816	-0.01%
2020/04/13	1	7.47	0	0.00	7.47	1	12,812	0.01%
2020/04/10	0	7.41	0	0.00	7.45	0	12,942	0.00%
2020/04/09	61	7.38	51	7.43	7.40	10	13,545	0.07%
2020/04/08	32	7.33	25	7.23	7.32	7	13,456	0.05%
2020/04/07	19	7.13	21	7.15	7.15	-2	13,325	-0.02%
2020/04/06	13	7.07	14	7.04	7.07	-1	13,350	-0.01%
2020/04/01	11	6.81	0	0.00	6.97	11	13,358	0.08%
2020/03/31	2	6.58	0	0.00	6.58	2	13,155	0.02%
2020/03/27	60	6.58	60	6.64	6.53	0	13,241	0.00%
2020/03/26	60	6.54	60	6.53	6.58	0	13,201	0.00%
2020/03/25	0	0.00	2	6.53	6.50	-2	13,200	-0.02%
2020/03/24	21	6.28	21	6.29	6.28	0	13,174	0.00%
2020/03/23	3	6.03	0	0.00	6.04	3	13,150	0.02%
2020/03/19	0	0.00	30	5.93	5.93	-30	13,223	-0.23%
2020/03/17	0	0.00	33	6.57	6.66	-33	12,989	-0.25%
2020/03/13	0.9	6.41	0	0.00	6.44	0.9	12,569	0.01%
2020/03/11	85	7.69	85	7.75	7.54	0	12,451	0.00%
2020/03/10	35	7.64	35	7.47	7.71	0	12,441	0.00%
2020/03/09	20.2	7.56	21	7.64	7.56	-0.8	12,433	-0.01%
2020/03/04	18	8.03	17	7.99	8.03	1	12,987	0.01%
2020/03/03	23	8.00	23	8.00	8.00	0	12,905	0.00%
2020/02/27	45	8.07	45	8.14	8.00	0	12,919	0.00%
2020/02/24	10	8.71	10	8.69	8.71	0	13,073	0.00%
2020/02/20	25	8.96	25	9.03	8.96	0	13,062	0.00%
2020/02/19	20	9.20	0	0.00	9.05	20	13,048	0.15%
2020/02/18	0	0.00	200	8.97	9.19	-200	13,144	-1.52%	大賣/鉅額交易
2020/02/17	13	8.90	13	8.92	8.90	0	13,018	0.00%
2020/02/14	10	8.98	10	8.94	8.98	0	13,014	0.00%
2020/02/13	29.3	8.99	30	9.06	8.95	-0.7	13,065	-0.01%
2020/02/12	30	9.09	10	9.08	9.05	20	13,101	0.15%
2020/02/11	86	9.35	90	9.35	9.27	-4	12,953	-0.03%
2020/02/10	29	9.00	72	8.66	9.00	-43	12,302	-0.35%
2020/02/07	20	8.77	0	0.00	8.74	20	12,217	0.16%
2020/02/06	0	0.00	8	8.89	8.94	-8	12,276	-0.07%
2020/01/31	0	0.00	40	8.18	8.20	-40	11,937	-0.34%
2020/01/30	0	0.00	10	8.25	8.25	-10	12,009	-0.08%
2020/01/20	0	0.00	20	9.16	9.16	-20	12,074	-0.17%
2020/01/17	26	9.17	26	9.16	9.17	0	12,177	0.00%
2020/01/16	29	9.11	29	9.15	9.11	0	12,182	0.00%
2020/01/15	5	9.25	0	0.00	9.16	5	12,430	0.04%
2020/01/13	20	9.03	0	0.00	8.98	20	13,455	0.15%
2020/01/10	6	9.01	6	9.05	9.01	0	13,491	0.00%
2020/01/09	31	9.10	23	9.07	9.10	8	13,485	0.06%
2020/01/07	11	9.21	11	9.29	9.17	0	13,570	0.00%
2020/01/03	46	9.70	6	9.70	9.62	40	13,287	0.30%
2019/12/19	0	0.00	1	9.68	9.67	-1	15,718	-0.01%
2019/12/18	0	0.00	3.4	9.77	9.72	-3.4	16,939	-0.02%
2019/12/17	1	9.86	0	0.00	9.81	1	17,918	0.01%
2019/12/13	100	9.72	20	9.67	9.62	80	21,017	0.38%
2019/11/26	20	10.10	0	0.00	10.10	20	31,602	0.06%
2019/11/14	0	0.00	0.1	10.30	10.30	-0.1	34,329	0.00%
2019/10/25	2	11.70	2	11.60	11.55	0	35,473	0.00%
2019/10/24	0.2	11.50	0	0.00	11.50	0.2	35,383	0.00%
2019/10/23	1	11.90	1	11.50	11.55	0	35,344	0.00%
2019/10/22	4	11.90	4	11.74	11.70	0	35,103	0.00%
2019/10/16	0	11.00	0	0.00	11.10	0	34,095	0.00%
2019/10/15	0	10.85	0	0.00	10.90	0	33,891	0.00%
2019/10/09	33	11.30	0	0.00	11.25	33	33,815	0.10%
2019/10/07	0	0.00	5	11.70	11.45	-5	33,636	-0.01%
2019/10/04	1	11.85	1	11.60	11.60	0	33,603	0.00%
2019/10/03	2	11.50	2	11.45	11.55	0	33,513	0.00%
2019/10/01	0	11.25	0	0.00	11.25	0	33,071	0.00%
2019/09/18	101	8.22	0	0.00	8.30	101	32,722	0.31%
2019/09/16	5	8.38	0	0.00	8.39	5	31,981	0.02%
2019/09/10	6	9.68	6	9.47	9.22	0	29,645	0.00%
2019/09/09	28	10.19	18	9.80	9.65	10	28,748	0.03%
2019/09/06	6	9.86	6	9.99	10.00	0	27,468	0.00%
2019/09/05	130	9.95	6	9.97	9.72	124	25,580	0.48%	大買/鉅額交易
2019/09/04	54	9.45	63	9.66	9.69	-9	22,945	-0.04%
2019/09/03	52	8.36	52	8.92	8.81	0	20,904	0.00%
2019/09/02	0	0.00	5	8.10	8.23	-5	19,431	-0.03%
2019/08/30	0	0.00	6	7.95	7.87	-6	18,832	-0.03%
2019/08/29	0	0.00	6	7.80	7.86	-6	18,328	-0.03%
2019/08/20	2	7.79	0	0.00	7.57	2	17,571	0.01%
2019/07/24	0	0.00	2	7.08	7.08	-2	14,457	-0.01%
2019/07/23	0	0.00	2	7.21	7.04	-2	14,389	-0.01%
2019/07/22	2	7.09	10	7.13	7.04	-8	13,940	-0.06%
2019/07/11	0	0.00	59	7.00	6.97	-59	19,094	-0.31%
2019/07/10	35	7.13	0	0.00	7.08	35	19,206	0.18%
2019/07/02	0	0.00	20	7.03	7.00	-20	20,404	-0.10%
2019/06/25	0	0.00	4	6.99	6.93	-4	21,655	-0.02%
2019/06/20	30	7.13	0	0.00	7.18	30	21,705	0.14%
2019/06/18	0	0.00	10	7.08	7.03	-10	21,533	-0.05%
2019/06/13	33	7.02	33	6.98	7.02	0	21,570	0.00%
2019/06/12	8	7.23	117	7.19	7.01	-109	21,678	-0.50%	大賣/鉅額交易
2019/06/11	90	6.96	73	6.92	6.96	17	21,761	0.08%
2019/06/10	48	6.86	48	6.88	6.87	0	21,605	0.00%
2019/06/06	80	6.94	80	6.88	6.86	0	21,592	0.00%
2019/06/05	59	6.92	55	6.98	6.84	4	21,296	0.02%
2019/06/04	30	6.93	30	6.98	6.94	0	21,093	0.00%
2019/05/31	45	6.90	45	6.89	6.92	0	20,711	0.00%
2019/05/30	0	0.00	2	7.12	6.86	-2	20,533	-0.01%
2019/05/28	24	6.33	24	6.38	6.33	0	18,877	0.00%
2019/05/27	18	6.33	18	6.37	6.33	0	18,950	0.00%
2019/05/24	53	6.32	53	6.35	6.32	0	19,239	0.00%
2019/05/23	130	6.32	30	6.30	6.31	100	19,263	0.52%	大買/
2019/05/22	20	6.43	20	6.47	6.42	0	19,249	0.00%
2019/05/21	47	6.33	45	6.37	6.41	2	19,228	0.01%
2019/05/20	60	6.46	60	6.48	6.25	0	19,209	0.00%
2019/05/16	10	6.71	10	6.69	6.63	0	18,867	0.00%
2019/05/15	69	6.74	45	6.76	6.69	24	18,899	0.13%
2019/05/14	84	6.59	84	6.58	6.63	0	18,856	0.00%
2019/05/13	63	6.73	63	6.78	6.66	0	18,766	0.00%
2019/05/10	67	6.89	71	6.89	6.92	-4	18,558	-0.02%
2019/05/09	72	6.65	69	6.70	6.53	3	18,037	0.02%
2019/04/26	0	0.00	2	7.24	7.10	-2	19,044	-0.01%
2019/04/25	0	0.00	1	7.30	7.24	-1	18,906	-0.01%
2019/04/24	1	7.40	0	0.00	7.29	1	18,792	0.01%
2019/04/23	0	0.00	8	7.36	7.41	-8	18,679	-0.04%
2019/04/22	7	7.94	33	7.55	7.46	-26	18,260	-0.14%
2019/04/19	6	7.87	25	8.11	8.11	-19	16,940	-0.11%
2019/04/18	60	8.07	15	7.80	7.70	45	16,521	0.27%
2019/04/17	0	0.00	2	8.03	8.03	-2	14,921	-0.01%
2019/04/16	0	0.00	2	7.35	7.30	-2	13,886	-0.01%
2019/04/12	0	0.00	2	7.31	7.37	-2	13,752	-0.01%
2019/04/09	0	0.00	10	7.13	7.07	-10	13,346	-0.07%
2019/04/08	0	0.00	145	7.08	7.06	-145	13,437	-1.08%	大賣/鉅額交易
2019/04/01	2	7.06	0	0.00	7.00	2	13,659	0.01%
2019/03/28	1	7.40	3	7.44	7.11	-2	13,516	-0.01%
2019/03/20	3	6.90	0	0.00	6.85	3	12,786	0.02%
2019/03/05	0	0.00	0.5	6.66	6.69	-0.5	14,841	0.00%
2019/02/25	9	6.79	7	6.86	6.90	2	15,425	0.01%
2019/02/21	0	0.00	10	6.72	6.71	-10	15,856	-0.06%
2019/02/19	10	6.72	0	0.00	6.77	10	17,704	0.06%
2019/02/15	0	0.00	1	6.66	6.66	-1	20,582	0.00%
2019/01/30	1	6.85	0	0.00	6.83	1	20,995	0.00%
2019/01/29	10	6.91	0	0.00	6.87	10	21,345	0.05%
2019/01/28	0	0.00	1	6.96	6.96	-1	21,364	0.00%
2019/01/22	1	7.15	1	7.05	7.04	0	21,948	0.00%
2019/01/21	0	0.00	11	7.21	7.19	-11	22,084	-0.05%
2019/01/18	156	7.13	0	0.00	7.17	156	22,004	0.71%	大買/鉅額交易
2019/01/07	0	0.00	2	6.98	6.94	-2	22,477	-0.01%
2019/01/04	1	6.90	1	6.82	6.90	0	22,785	0.00%
2019/01/03	1	6.87	0	0.00	6.87	1	23,285	0.00%
2019/01/02	0	0.00	10	6.78	6.76	-10	23,463	-0.04%
2018/12/24	0	0.00	1	6.72	6.66	-1	24,005	0.00%
2018/12/21	1	6.75	0	0.00	6.75	1	24,456	0.00%
2018/12/18	0.1	6.70	1	6.81	6.73	-0.9	26,082	0.00%
2018/12/14	1	6.78	1	6.78	6.78	0	27,620	0.00%
2018/12/12	1	6.92	0	0.00	6.92	1	28,250	0.00%
2018/12/10	0	0.00	1	6.73	6.74	-1	28,495	0.00%
2018/12/07	1	6.82	0	0.00	6.90	1	28,541	0.00%
2018/12/06	10	6.80	9	6.68	6.70	1	28,621	0.00%
2018/12/05	1	6.96	1	6.94	6.96	0	28,581	0.00%
2018/12/03	0	0.00	20	7.09	7.08	-20	28,588	-0.07%
2018/11/29	71.1	7.39	72	7.34	7.17	-0.9	27,998	0.00%
2018/11/27	40	6.83	40	6.83	6.83	0	27,335	0.00%
2018/11/26	0	0.00	30	6.80	6.76	-30	27,499	-0.11%
2018/11/23	70	6.69	45.4	6.70	6.68	24.6	27,567	0.09%
2018/11/22	0	0.00	41	6.85	6.75	-41	27,595	-0.15%
2018/11/21	4	6.90	1	6.76	6.97	3	27,927	0.01%
2018/11/20	42	6.88	4	6.87	6.88	38	27,579	0.14%
2018/11/16	33	7.25	24	7.34	6.90	9	27,684	0.03%
2018/11/15	0	0.00	102	6.44	6.82	-102	27,041	-0.38%	大賣/鉅額交易
2018/11/14	50	6.12	0	0.00	6.20	50	24,724	0.20%
2018/11/12	0	0.00	1	5.68	5.69	-1	26,166	0.00%
2018/11/09	50	5.92	3	5.76	5.76	47	27,387	0.17%
2018/11/08	1	6.04	0	0.00	5.83	1	27,843	0.00%
2018/11/07	0	0.00	1	5.79	5.81	-1	28,335	0.00%
2018/11/06	6	5.86	0	0.00	5.76	6	29,219	0.02%
2018/11/01	1	5.76	0	0.00	5.74	1	29,606	0.00%
2018/10/25	1	5.40	0	0.00	5.39	1	30,320	0.00%
2018/10/24	0.1	5.67	0	0.00	5.70	0.1	30,371	0.00%
2018/10/23	0	0.00	1	5.77	5.64	-1	30,592	0.00%
2018/10/22	1	5.81	0	0.00	5.79	1	30,968	0.00%
2018/10/19	0	0.00	1	5.68	5.77	-1	31,360	0.00%
2018/10/18	0	0.00	1	5.86	5.84	-1	32,087	0.00%
2018/10/16	6	5.83	67	5.76	5.77	-61	34,542	-0.18%
2018/10/12	67	5.72	0	0.00	5.70	67	35,808	0.19%
2018/10/11	18.1	5.55	1	5.50	5.49	17.1	36,007	0.05%
2018/10/09	1	6.15	0	0.00	6.10	1	35,747	0.00%
2018/10/08	50	6.14	50	6.10	6.14	0	36,019	0.00%
2018/10/05	6	6.26	1	6.13	6.22	5	36,787	0.01%
2018/10/04	3.1	6.62	0	0.00	6.51	3.1	37,312	0.01%
2018/10/03	1	6.80	0	0.00	6.60	1	39,465	0.00%
2018/09/28	0	0.00	50	6.80	6.82	-50	42,860	-0.12%
2018/09/25	55	6.89	50	7.00	6.96	5	46,217	0.01%
2018/09/21	50	6.72	78	6.65	6.84	-28	45,810	-0.06%
2018/09/20	76.1	6.28	76	6.39	6.22	0.1	45,621	0.00%
2018/09/17	0	0.00	5	6.65	6.65	-5	51,292	-0.01%
2018/09/13	10	6.59	0	0.00	6.55	10	54,702	0.02%
2018/09/12	0	0.00	1	6.58	6.55	-1	56,667	0.00%
2018/09/11	21	6.76	0	0.00	6.78	21	58,683	0.04%
2018/09/10	50	6.49	50	6.75	6.40	0	59,832	0.00%
2018/09/07	50	6.76	22	7.05	6.73	28	61,035	0.05%
2018/09/06	1	7.05	0	0.00	7.02	1	64,019	0.00%
2018/09/05	0	0.00	28	7.19	7.16	-28	67,257	-0.04%
2018/09/04	50	7.10	0	0.00	7.17	50	69,287	0.07%
2018/09/03	3	7.09	20	7.10	7.00	-17	72,033	-0.02%
2018/08/31	3	7.23	2	7.33	7.27	1	75,069	0.00%
2018/08/30	0	0.00	1	7.29	7.23	-1	81,470	0.00%
2018/08/28	20	7.37	0	0.00	7.21	20	87,554	0.02%
2018/08/24	2.1	7.11	0	0.00	7.11	2.1	92,862	0.00%
2018/08/22	1	7.42	0	0.00	7.29	1	98,571	0.00%
2018/08/17	0	0.00	125	7.72	7.41	-125	102,207	-0.12%	大賣/鉅額交易
2018/08/16	50	7.48	0	0.00	7.49	50	101,771	0.05%
2018/08/15	0	0.00	2	6.96	7.08	-2	102,641	0.00%
2018/08/14	79.4	6.98	1	6.82	6.98	78.4	106,189	0.07%
2018/08/13	0	0.00	5	6.93	6.90	-5	106,280	0.00%
2018/08/09	1	7.57	3	7.57	7.61	-2	107,639	0.00%
2018/08/07	0.1	7.65	1	7.71	7.69	-0.9	110,655	0.00%
2018/08/06	0	0.00	1	7.84	7.79	-1	110,978	0.00%
2018/08/03	5	7.90	0	0.00	7.86	5	112,625	0.00%
2018/08/02	1	7.95	0	0.00	7.84	1	113,540	0.00%
2018/08/01	1	8.05	0	0.00	8.09	1	113,511	0.00%
2018/07/30	0	0.00	1	7.96	7.97	-1	114,498	0.00%
2018/07/26	30	8.17	30	8.07	8.07	0	116,424	0.00%
2018/07/25	12	8.29	0	0.00	8.14	12	115,940	0.01%
2018/07/24	1	8.26	6	8.21	8.47	-5	115,067	0.00%
2018/07/23	6	7.77	0	0.00	7.85	6	113,394	0.01%
2018/07/20	0	0.00	14	8.03	7.62	-14	112,467	-0.01%
2018/07/18	1	8.20	32	8.07	8.06	-31	111,113	-0.03%
2018/07/17	3	8.31	2	8.45	8.21	1	110,697	0.00%
2018/07/16	2	8.63	113	8.50	8.39	-111	110,294	-0.10%	大賣/鉅額交易
2018/07/13	0	0.00	22	8.50	8.51	-22	109,747	-0.02%
2018/07/12	2	8.46	3	8.31	8.31	-1	109,057	0.00%
2018/07/11	46	8.69	0	0.00	8.33	46	109,444	0.04%
2018/07/10	62	8.75	3	8.63	8.64	59	109,008	0.05%
2018/07/09	1	8.07	0	0.00	8.01	1	109,752	0.00%
2018/07/06	0	0.00	2	8.12	8.04	-2	111,111	0.00%
2018/07/05	30.3	8.65	37	8.20	8.20	-6.7	110,497	-0.01%
2018/07/04	23	8.62	15	8.30	8.62	8	109,875	0.01%
2018/07/03	1	8.86	0	0.00	8.45	1	107,921	0.00%
2018/07/02	1	8.54	77	9.00	8.50	-76	106,591	-0.07%
2018/06/29	17	8.95	0	0.00	9.00	17	105,593	0.02%
2018/06/28	76	8.83	78	9.07	8.90	-2	104,662	0.00%
2018/06/27	58	9.09	51	9.13	8.80	7	103,354	0.01%
2018/06/26	80	9.37	27	8.58	9.09	53	101,382	0.05%
2018/06/25	40	9.33	3	9.50	8.93	37	97,528	0.04%
2018/06/22	21	10.15	0	0.00	9.92	21	95,400	0.02%
2018/06/21	259	11.40	261	11.45	10.90	-2	93,616	0.00%	大買/大賣/
2018/06/20	3	10.48	0	0.00	10.70	3	91,651	0.00%
2018/06/19	0	0.00	9	11.30	11.50	-9	89,571	-0.01%
2018/06/15	33	11.50	30	11.40	11.40	3	88,428	0.00%
2018/06/14	34	11.59	31	11.82	11.10	3	86,932	0.00%
2018/06/13	7	11.46	20	11.80	11.35	-13	83,587	-0.02%
2018/06/12	41.1	13.33	114	12.85	12.60	-72.9	80,157	-0.09%	大賣/
2018/06/11	377	12.90	338.7	12.98	13.40	38.3	78,048	0.05%	大買/大賣/
2018/06/08	482	12.58	444	12.20	12.50	38	75,086	0.05%	大買/大賣/
2018/06/07	75	13.41	114	13.22	13.10	-39	71,631	-0.05%	大賣/
2018/06/06	0	0.00	8	12.91	13.00	-8	65,023	-0.01%
2018/06/05	25	11.41	22	11.80	11.85	3	62,045	0.00%
2018/06/04	60	10.66	18	10.67	10.80	42	58,718	0.07%
2018/06/01	470	10.09	428	10.23	9.85	42	55,638	0.08%	大買/大賣/
2018/05/31	10	10.03	12	10.20	10.00	-2	52,802	0.00%
2018/05/30	34	9.42	23	9.55	9.32	11	49,300	0.02%
2018/05/29	30	9.15	50.8	9.08	9.10	-20.8	46,383	-0.04%
2018/05/28	24	9.22	0	0.00	9.38	24	45,099	0.05%
2018/05/25	0	0.00	10	8.67	8.54	-10	41,958	-0.02%
2018/05/24	0	0.00	74.1	8.94	8.90	-74.1	41,092	-0.18%
2018/05/23	20	8.99	15	9.20	8.96	5	40,152	0.01%
2018/05/22	292	9.34	277	9.22	9.16	15	38,191	0.04%	大買/大賣/
2018/05/21	0	0.00	0.1	8.75	8.75	-0.1	34,174	0.00%
2018/05/18	20	8.10	34	7.98	7.96	-14	33,412	-0.04%
2018/05/17	86	8.00	34	8.15	8.32	52	32,608	0.16%
2018/05/16	169	8.16	229	8.15	7.88	-60	30,551	-0.20%	大買/大賣/
2018/05/11	51	6.97	6	6.99	7.05	45	26,825	0.17%
2018/05/10	118	6.52	121	6.48	6.41	-3	24,969	-0.01%	大買/大賣/
2018/05/09	131	6.19	115	6.18	6.27	16	23,715	0.07%	大買/大賣/
2018/05/08	89	6.47	112	6.48	6.27	-23	23,396	-0.10%	大賣/
2018/05/07	135	6.17	135	6.17	6.12	0	22,926	0.00%	大買/大賣/
2018/05/04	177	6.56	180	6.59	6.24	-3	22,565	-0.01%	大買/大賣/
2018/05/03	140	6.31	145	6.10	6.57	-5	21,491	-0.02%	大買/大賣/
2018/04/27	5	5.85	10	5.88	5.90	-5	25,302	-0.02%
2018/04/24	1	5.81	0	0.00	5.91	1	25,090	0.00%
2018/04/19	15	6.57	89	6.41	6.31	-74	24,694	-0.30%
2018/04/18	30	6.40	4	6.56	6.61	26	24,486	0.11%
2018/04/17	129	6.56	93	6.50	6.39	36	24,141	0.15%	大買/
2018/04/16	64	6.70	4.6	6.71	6.87	59.4	22,713	0.26%
2018/04/13	10	6.11	10	6.22	6.25	0	20,716	0.00%
2018/04/12	7	5.60	10	5.73	5.74	-3	17,921	-0.02%
2018/04/11	0	0.00	22.2	5.00	5.22	-22.2	15,948	-0.14%
2018/04/10	1	4.75	0	0.00	4.75	1	15,435	0.01%
2018/04/03	15	4.46	15	4.47	4.48	0	14,860	0.00%
2018/04/02	21	4.46	23	4.49	4.47	-2	14,847	-0.01%
2018/03/31	47	4.55	47	4.57	4.55	0	14,801	0.00%
2018/03/30	25	4.58	24	4.60	4.58	1	14,797	0.01%
2018/03/29	24	4.59	24	4.63	4.57	0	14,766	0.00%
2018/03/28	34	4.61	34	4.63	4.61	0	14,766	0.00%
2018/03/27	37	4.57	35	4.61	4.57	2	14,677	0.01%
2018/03/26	26	4.59	26	4.57	4.57	0	14,724	0.00%
2018/03/23	52	4.57	52	4.61	4.56	0	14,810	0.00%
2018/03/22	54	4.73	34	4.78	4.69	20	14,663	0.14%
2018/03/21	58	4.79	78	4.73	4.73	-20	14,411	-0.14%
2018/03/20	15	4.68	15	4.63	4.60	0	14,054	0.00%
2018/03/19	6	4.61	6	4.63	4.61	0	13,978	0.00%
2018/03/16	22	4.64	22	4.67	4.63	0	14,039	0.00%
2018/03/15	33	4.72	33	4.66	4.67	0	13,987	0.00%
2018/03/14	23	4.61	23	4.58	4.61	0	13,849	0.00%
2018/03/13	22	4.58	32	4.61	4.57	-10	13,830	-0.07%
2018/03/12	29	4.64	29	4.66	4.61	0	13,970	0.00%
2018/03/09	60	4.67	50	4.66	4.65	10	13,914	0.07%
2018/03/08	30	4.56	30	4.59	4.56	0	13,709	0.00%
2018/03/07	22	4.61	22	4.63	4.56	0	13,675	0.00%
2018/03/06	56	4.58	56	4.58	4.58	0	13,606	0.00%
2018/03/05	45	4.46	25	4.49	4.44	20	13,444	0.15%
2018/03/02	8	4.42	8	4.40	4.43	0	13,462	0.00%
2018/03/01	26	4.45	26	4.44	4.45	0	13,467	0.00%
2018/02/27	24	4.45	24	4.48	4.46	0	13,476	0.00%
2018/02/26	26	4.49	26	4.52	4.47	0	13,488	0.00%
2018/02/23	34	4.46	34	4.49	4.50	0	13,487	0.00%
2018/02/22	59	4.53	59	4.57	4.46	0	13,438	0.00%
2018/02/21	36	4.45	36	4.38	4.51	0	13,267	0.00%
2018/02/12	22	4.25	22	4.27	4.29	0	13,156	0.00%
2018/02/09	20	4.21	20	4.19	4.20	0	13,093	0.00%
2018/02/08	24	4.26	24	4.29	4.26	0	13,001	0.00%
2018/02/07	21	4.33	20	4.37	4.29	1	12,973	0.01%
2018/02/06	72	4.33	73	4.35	4.24	-1	12,824	-0.01%
2018/02/05	27	4.58	28	4.63	4.58	-1	12,778	-0.01%
2018/02/02	24	4.81	23	4.83	4.77	1	12,612	0.01%
2018/02/01	36	4.85	36	4.88	4.80	0	12,578	0.00%
2018/01/31	59	4.82	68	4.85	4.86	-9	12,467	-0.07%
2018/01/30	67	4.91	67	4.89	4.83	0	12,146	0.00%
2018/01/29	82	5.12	74	5.14	5.06	8	11,710	0.07%
2018/01/26	78	5.11	78	5.09	5.10	0	11,333	0.00%
2018/01/25	68	5.20	67	5.23	4.94	1	10,491	0.01%
2018/01/24	8	5.19	16	5.27	5.30	-8	8,582	-0.09%
2018/01/23	38	4.70	36	4.59	4.82	2	7,121	0.03%
2018/01/22	35	4.40	30	4.42	4.40	5	5,719	0.09%
2018/01/19	6	4.33	6	4.36	4.30	0	5,613	0.00%
2018/01/17	35	4.41	58	4.41	4.44	-23	5,958	-0.39%
2018/01/16	3	4.32	3	4.30	4.32	0	6,002	0.00%
2018/01/15	6	4.33	6	4.36	4.31	0	6,069	0.00%
2018/01/12	20	4.33	20	4.30	4.33	0	6,121	0.00%
2018/01/11	24	4.27	24	4.28	4.27	0	6,158	0.00%
2018/01/10	6	4.26	6	4.29	4.25	0	6,339	0.00%
2018/01/09	15	4.29	15	4.30	4.29	0	6,424	0.00%
2018/01/08	11	4.34	11	4.36	4.33	0	6,602	0.00%
2018/01/05	9	4.37	9	4.39	4.37	0	6,800	0.00%
2018/01/04	18	4.41	18	4.41	4.42	0	7,130	0.00%
2018/01/03	12	4.33	12	4.34	4.33	0	7,073	0.00%
2018/01/02	6	4.30	6	4.28	4.30	0	7,101	0.00%