中環 (2323)-永興-台中券商分點個股進出

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
12.65
漲跌
▼0.10
漲幅
-0.78%
成交量
6,904張
產業
上市光電類股
331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－永興-台中券商分點個股進出

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

永興-台中券商分點個股進出
永興-台中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
2024/05/07	4	12.83	0	0.00	12.75	4	14,880	0.03%
2024/05/06	2	13.15	5	13.05	13.00	-3	14,707	-0.02%
2024/05/03	5	13.29	1.6	13.37	13.15	3.4	14,529	0.02%
2024/05/02	1	13.50	0	0.00	13.50	1	14,268	0.01%
2024/04/30	5	13.42	0	0.00	13.50	5	13,996	0.04%
2024/04/29	65	13.97	60	13.40	13.35	5	13,642	0.04%
2024/04/26	10	13.75	28	13.40	13.75	-18	12,184	-0.15%
2024/04/25	0	0.00	4	12.40	12.50	-4	10,534	-0.04%
2024/04/23	4	11.95	0	0.00	12.10	4	10,257	0.04%
2024/04/22	0	0.00	2	12.10	11.90	-2	10,217	-0.02%
2024/04/19	10	11.78	2	12.20	11.85	8	10,132	0.08%
2024/04/18	2	11.80	0	0.00	11.90	2	9,884	0.02%
2024/04/16	2	11.65	0	0.00	11.35	2	9,878	0.02%
2024/04/15	2	11.95	0	0.00	11.95	2	9,844	0.02%
2024/04/11	3	12.25	0	0.00	12.20	3	9,887	0.03%
2024/04/10	2	12.40	0	0.00	12.25	2	10,055	0.02%
2024/04/09	2	12.45	0	0.00	12.45	2	10,090	0.02%
2024/04/02	2	12.10	0	0.00	12.05	2	10,365	0.02%
2024/03/28	12	12.30	5	12.60	12.25	7	10,327	0.07%
2024/03/27	0	0.00	1	12.40	12.45	-1	10,494	-0.01%
2024/03/26	20	12.40	2	12.70	12.40	18	10,752	0.17%
2024/03/25	0	0.00	5	12.45	12.60	-5	10,757	-0.05%
2024/03/22	10	12.75	2	12.85	12.65	8	10,640	0.08%
2024/03/21	2	12.40	1	12.50	12.50	1	10,177	0.01%
2024/03/20	0	0.00	14	12.40	12.45	-14	9,802	-0.14%
2024/03/19	34	12.35	0	0.00	12.30	34	9,532	0.36%
2024/03/18	5	11.75	17	12.21	12.30	-12	9,059	-0.13%
2024/03/15	0	0.00	19	11.71	11.50	-19	8,012	-0.24%
2024/03/14	4	11.23	0	0.00	11.20	4	7,464	0.05%
2024/03/12	0	0.00	4	11.40	11.45	-4	7,384	-0.05%
2024/03/08	2	10.85	0	0.00	10.65	2	7,083	0.03%
2024/03/07	10	10.95	10	10.85	10.85	0	7,041	0.00%
2024/03/06	0	0.00	10	11.00	10.95	-10	6,990	-0.14%
2024/03/05	10	10.95	0	0.00	11.00	10	6,931	0.14%
2024/02/19	2	10.90	0	0.00	10.95	2	7,329	0.03%
2024/02/16	0	0.00	0.3	10.70	10.80	-0.3	7,727	0.00%
2024/01/31	0	0.00	110	10.80	10.75	-110	7,914	-1.39%	大賣/鉅額交易
2024/01/30	0	0.00	2	10.85	10.85	-2	7,933	-0.03%
2024/01/25	1	10.90	0	0.00	10.90	1	7,978	0.01%
2024/01/23	2	10.95	0	0.00	11.00	2	8,087	0.02%
2024/01/17	0	0.00	10	10.60	10.60	-10	8,146	-0.12%
2024/01/10	0	0.00	4	10.85	10.80	-4	8,249	-0.05%
2024/01/04	26	11.50	0	0.00	11.40	26	8,376	0.31%
2024/01/03	2	11.30	0	0.00	11.30	2	8,238	0.02%
2024/01/02	0	0.00	1.6	11.53	11.50	-1.6	8,226	-0.02%
2023/12/28	11	11.62	8	11.65	11.55	3	8,178	0.04%
2023/12/25	0	0.00	1	11.30	11.15	-1	7,952	-0.01%
2023/12/22	2	11.40	0	0.00	11.40	2	7,869	0.03%
2023/12/21	15	11.50	2	11.45	11.45	13	7,559	0.17%
2023/12/15	2	11.00	0	0.00	10.90	2	7,073	0.03%
2023/12/13	0	0.00	1.3	10.84	10.85	-1.3	7,128	-0.02%
2023/12/12	2	10.80	0	0.00	10.75	2	7,161	0.03%
2023/12/07	0	0.00	10	10.90	10.85	-10	7,165	-0.14%
2023/12/06	2	11.00	0	0.00	10.90	2	7,283	0.03%
2023/12/05	2	10.85	0	0.00	10.80	2	7,303	0.03%
2023/12/01	12	11.04	0	0.00	10.95	12	7,361	0.16%
2023/11/29	2	10.85	0	0.00	10.75	2	7,850	0.03%
2023/11/27	1	10.75	0	0.00	10.70	1	8,029	0.01%
2023/11/21	110	11.20	0	0.00	11.20	110	8,723	1.26%	大買/鉅額交易
2023/11/20	2	11.20	0	0.00	11.20	2	8,974	0.02%
2023/11/17	0	0.00	2	11.10	11.15	-2	9,174	-0.02%
2023/11/15	2	10.80	110	10.75	10.90	-108	9,405	-1.15%	大賣/鉅額交易
2023/11/14	0	0.00	2.1	11.17	11.15	-2.1	9,411	-0.02%
2023/11/09	1	11.50	0	0.00	11.50	1	11,101	0.01%
2023/10/31	2	11.45	0	0.00	11.15	2	13,136	0.02%
2023/10/30	0	0.00	50	11.50	11.50	-50	13,431	-0.37%
2023/10/25	50	11.57	6	11.60	11.60	44	14,279	0.31%
2023/10/17	2	11.55	0	0.00	11.55	2	16,003	0.01%
2023/10/16	1	11.90	0	0.00	11.75	1	16,355	0.01%
2023/10/06	9	12.02	0	0.00	12.00	9	18,226	0.05%
2023/10/05	0.3	11.95	1	12.00	12.00	-0.7	19,053	0.00%
2023/09/01	11	12.46	0	0.00	12.40	11	36,444	0.03%
2023/08/28	2	12.65	0	0.00	12.60	2	41,303	0.00%
2023/08/25	1	13.30	0	0.00	13.10	1	41,728	0.00%
2023/08/24	0	0.00	1	13.15	13.15	-1	41,818	0.00%
2023/08/23	0	0.00	67	12.95	12.90	-67	42,056	-0.16%
2023/08/22	61	12.96	0	0.00	12.85	61	43,859	0.14%
2023/08/21	2	13.25	0	0.00	13.20	2	44,306	0.00%
2023/08/18	11	13.22	31	13.59	13.10	-20	44,441	-0.05%
2023/08/17	7	13.14	5	13.35	13.40	2	44,180	0.00%
2023/08/16	31	13.20	0	0.00	12.85	31	43,880	0.07%
2023/08/15	63	13.31	92	13.55	13.35	-29	44,071	-0.07%
2023/08/14	120	13.20	4.5	13.22	12.95	115.5	43,628	0.26%	大買/鉅額交易
2023/08/10	0	0.00	2	12.30	12.30	-2	43,374	0.00%
2023/08/09	20	13.00	0	0.00	12.95	20	43,244	0.05%
2023/08/04	1	12.70	2	12.45	12.70	-1	42,632	0.00%
2023/08/02	5	12.55	0	0.00	12.60	5	42,477	0.01%
2023/08/01	3	12.98	0	0.00	12.90	3	42,089	0.01%
2023/07/28	10	13.45	0.8	13.35	13.40	9.2	41,355	0.02%
2023/07/25	3	13.95	0	0.00	13.75	3	40,437	0.01%
2023/07/24	2	13.80	0	0.00	13.60	2	40,104	0.00%
2023/07/21	0	0.00	1	14.10	14.25	-1	39,578	0.00%
2023/07/20	2	14.20	0.4	14.20	14.25	1.6	39,237	0.00%
2023/07/18	0.1	14.10	0	0.00	14.15	0.1	38,446	0.00%
2023/07/17	3	14.55	9	14.50	14.50	-6	37,944	-0.02%
2023/07/14	2	14.20	4	14.45	14.35	-2	37,528	-0.01%
2023/07/13	1	13.65	1	13.95	13.90	0	36,959	0.00%
2023/07/12	2	14.10	16	14.16	14.10	-14	36,113	-0.04%
2023/07/11	31	14.71	28	14.74	14.80	3	35,252	0.01%
2023/07/06	19	14.95	31	14.61	14.45	-12	33,214	-0.04%
2023/07/05	36	15.04	9	14.89	15.00	27	32,570	0.08%
2023/07/04	0	0.00	25	14.57	14.75	-25	31,691	-0.08%
2023/07/03	10.1	14.30	145	14.34	14.55	-134.9	30,963	-0.44%	大賣/鉅額交易
2023/06/30	43	13.70	2	13.80	14.10	41	30,363	0.14%
2023/06/29	10	13.53	32	13.46	13.45	-22	29,661	-0.07%
2023/06/28	11	13.45	52	13.35	13.40	-41	29,207	-0.14%
2023/06/27	138	14.63	79.9	15.33	13.70	58.1	28,266	0.21%	大買/
2023/06/26	25.3	15.10	36	15.11	15.05	-10.7	26,389	-0.04%
2023/06/21	86	14.72	52	14.78	14.60	34	25,280	0.13%
2023/06/20	60	14.26	52	13.89	14.25	8	23,970	0.03%
2023/06/19	100	13.58	6	13.70	13.60	94	22,591	0.42%
2023/06/16	1	13.70	16.9	13.57	13.40	-15.9	21,994	-0.07%
2023/06/15	1	13.25	13	13.20	13.15	-12	20,942	-0.06%
2023/06/14	0	0.00	47	13.34	13.35	-47	20,543	-0.23%
2023/06/13	29	13.15	23.3	13.45	13.10	5.7	19,866	0.03%
2023/06/12	22	13.13	26	13.25	13.10	-4	19,235	-0.02%
2023/06/09	22	12.95	3	12.90	13.00	19	18,703	0.10%
2023/06/08	36	13.30	3	13.32	13.25	33	17,711	0.19%
2023/06/07	10	13.49	211	13.50	13.40	-201	17,024	-1.18%	大賣/鉅額交易
2023/06/06	1	12.90	12	12.84	13.00	-11	15,660	-0.07%
2023/06/05	209	13.03	5.4	13.09	13.00	203.6	14,785	1.38%	大買/鉅額交易
2023/06/02	10	12.29	128.6	12.27	12.25	-118.6	13,550	-0.88%	大賣/鉅額交易
2023/06/01	21	11.90	79.9	11.89	11.70	-58.9	12,228	-0.48%
2023/05/31	0	0.00	22	11.80	11.80	-22	10,373	-0.21%
2023/05/30	2	10.85	4	10.90	10.75	-2	9,551	-0.02%
2023/05/29	0	0.00	52	10.84	10.80	-52	9,256	-0.56%
2023/05/26	21	11.14	5	11.00	10.85	16	8,753	0.18%
2023/05/25	20	10.05	2	10.45	10.65	18	6,727	0.27%
2023/05/19	2	9.33	8.3	9.26	9.40	-6.3	5,327	-0.12%
2023/05/18	1	8.87	1	8.51	8.99	0	4,695	0.00%
2023/05/15	0	0.00	3.8	8.51	8.51	-3.8	3,427	-0.11%
2023/04/21	0	0.00	11	8.09	8.04	-11	3,696	-0.30%
2023/04/19	0.1	8.30	1	8.37	8.32	-0.9	3,694	-0.02%
2023/04/18	2	8.27	0	0.00	8.30	2	3,650	0.05%
2023/04/17	0	0.00	0.3	8.21	8.27	-0.3	3,626	-0.01%
2023/04/13	11	8.23	6	8.16	8.19	5	3,515	0.14%
2023/04/12	0	0.00	4	8.15	8.17	-4	3,446	-0.12%
2023/04/10	10	8.08	0	0.00	8.04	10	3,385	0.30%
2023/04/07	0	0.00	1	7.96	7.97	-1	3,285	-0.03%
2023/03/22	0	0.00	9.3	7.87	7.84	-9.3	3,206	-0.29%
2023/03/13	0	0.00	0.6	7.98	7.98	-0.6	3,405	-0.02%
2023/03/08	1	8.20	0	0.00	8.19	1	4,043	0.02%
2023/02/20	10	8.10	14	8.08	8.08	-4	3,777	-0.11%
2023/02/17	6	7.88	0	0.00	7.87	6	3,743	0.16%
2023/01/31	2	7.73	0	0.00	7.74	2	3,514	0.06%
2023/01/04	0	0.00	11.8	7.43	7.46	-11.8	3,595	-0.33%
2022/12/30	0.4	7.25	0	0.00	7.25	0.4	3,662	0.01%
2022/12/26	0	0.00	7	7.42	7.41	-7	3,876	-0.18%
2022/12/20	0.1	7.42	0	0.00	7.41	0.1	3,919	0.00%
2022/12/02	3	7.92	0	0.00	7.93	3	3,716	0.08%
2022/11/18	0	0.00	0.9	7.06	7.06	-0.9	3,099	-0.03%
2022/11/15	0	0.00	0.9	7.08	7.11	-0.9	3,453	-0.03%
2022/11/09	0	0.00	1	6.93	6.93	-1	3,396	-0.03%
2022/11/04	0	0.00	0.2	6.68	6.68	-0.2	3,402	0.00%
2022/11/03	0.1	6.70	0	0.00	6.67	0.1	3,435	0.00%
2022/10/31	2.4	6.52	0	0.00	6.49	2.4	3,394	0.07%
2022/10/24	0.4	6.47	0	0.00	6.46	0.4	3,330	0.01%
2022/09/14	0	0.00	2	7.87	7.91	-2	3,477	-0.06%
2022/09/12	0	0.00	2	7.88	7.98	-2	3,616	-0.06%
2022/09/01	0	0.00	100	7.96	7.96	-100	3,719	-2.69%
2022/08/31	0	0.00	1.1	8.00	8.04	-1.1	3,751	-0.03%
2022/08/17	0	0.00	4	8.03	8.01	-4	3,774	-0.11%
2022/08/15	50	8.12	0	0.00	8.03	50	3,648	1.37%
2022/08/09	50	7.48	5	7.41	7.54	45	3,329	1.35%
2022/08/05	0	0.00	9	7.36	7.40	-9	3,376	-0.27%
2022/08/04	3	7.14	0	0.00	7.21	3	3,420	0.09%
2022/08/03	3	7.30	0	0.00	7.26	3	3,408	0.09%
2022/08/02	3	7.40	0	0.00	7.35	3	3,422	0.09%
2022/07/28	5	7.47	0	0.00	7.46	5	3,473	0.14%
2022/07/18	0	0.00	3	7.48	7.54	-3	3,959	-0.08%
2022/07/15	2	7.36	2	7.43	7.40	0	4,007	0.00%
2022/07/12	2	7.28	2	7.18	7.18	0	4,146	0.00%
2022/07/07	2	7.19	2	7.22	7.39	0	4,323	0.00%
2022/07/04	5	7.22	5	7.29	7.26	0	4,608	0.00%
2022/07/01	6	7.54	6	7.43	7.30	0	4,804	0.00%
2022/06/30	3	7.97	1	7.65	7.65	2	4,802	0.04%
2022/06/27	1	8.18	2	8.18	8.22	-1	5,005	-0.02%
2022/06/24	2	8.14	0	0.00	8.08	2	4,992	0.04%
2022/06/17	0	0.00	2.8	8.31	8.29	-2.8	5,355	-0.05%
2022/06/15	1	8.62	0	0.00	8.62	1	5,692	0.02%
2022/06/02	1	9.05	0	0.00	9.02	1	7,394	0.01%
2022/06/01	3	9.05	0	0.00	9.07	3	7,830	0.04%
2022/05/16	1	8.85	0	0.00	8.89	1	11,414	0.01%
2022/05/04	0	0.00	2	9.17	9.17	-2	15,048	-0.01%
2022/04/29	1	9.05	0	0.00	9.00	1	16,842	0.01%
2022/04/25	11	8.88	0	0.00	8.87	11	21,932	0.05%
2022/04/14	2	9.65	0	0.00	9.60	2	23,781	0.01%
2022/04/11	12	9.81	0	0.00	9.79	12	38,603	0.03%
2022/04/08	1	10.05	0.6	10.00	10.05	0.4	41,684	0.00%
2022/04/07	0	0.00	3	10.15	9.95	-3	42,939	-0.01%
2022/04/01	0	0.00	10	10.30	10.35	-10	43,924	-0.02%
2022/03/30	2	10.35	0	0.00	10.35	2	44,020	0.00%
2022/03/24	3	10.90	0	0.00	10.90	3	43,846	0.01%
2022/03/22	2	10.70	0	0.00	10.85	2	43,736	0.00%
2022/03/21	0	0.00	0.4	10.85	10.90	-0.4	43,604	0.00%
2022/03/18	0	0.00	3	10.95	10.95	-3	43,601	-0.01%
2022/03/14	3	10.90	0	0.00	11.05	3	43,149	0.01%
2022/03/08	2	10.13	1	10.30	10.10	1	42,510	0.00%
2022/03/07	3	10.68	210	10.40	10.40	-207	42,356	-0.49%	大賣/鉅額交易
2022/03/04	1	11.25	0	0.00	11.10	1	42,409	0.00%
2022/03/01	2	11.00	29	11.00	11.20	-27	41,667	-0.06%
2022/02/21	0	0.00	2	11.00	11.10	-2	40,785	0.00%
2022/02/17	2	11.20	0	0.00	11.05	2	40,541	0.00%
2022/02/16	15	11.19	0	0.00	11.20	15	39,989	0.04%
2022/02/09	12	11.48	2	11.55	11.35	10	38,191	0.03%
2022/02/08	0	0.00	2	10.85	10.95	-2	37,405	-0.01%
2022/02/07	0	0.00	2	11.00	10.95	-2	37,200	-0.01%
2022/01/26	3	10.62	0	0.00	10.40	3	36,559	0.01%
2022/01/25	1	10.85	0	0.00	10.55	1	36,102	0.00%
2022/01/24	3	11.00	5	10.95	11.00	-2	35,364	-0.01%
2022/01/21	2	12.35	5	12.55	11.80	-3	34,302	-0.01%
2022/01/20	30	12.95	10	13.19	12.80	20	32,577	0.06%
2022/01/19	0	0.00	2	12.20	12.10	-2	29,465	-0.01%
2022/01/18	2	11.80	0	0.00	12.00	2	29,183	0.01%
2022/01/17	0	0.00	2	12.20	12.20	-2	29,057	-0.01%
2022/01/13	2	11.65	0	0.00	11.85	2	28,702	0.01%
2022/01/12	31	11.72	21.3	11.60	12.00	9.7	28,523	0.03%
2022/01/11	0	0.00	5	13.15	11.85	-5	28,157	-0.02%
2022/01/10	10	13.10	0	0.00	13.15	10	27,493	0.04%
2022/01/07	12	13.00	14	13.00	13.05	-2	27,221	-0.01%
2022/01/06	9	13.18	6.7	13.01	13.15	2.3	26,775	0.01%
2022/01/05	123	12.93	25	13.19	13.40	98	26,296	0.37%	大買/
2022/01/04	539.3	12.93	228.2	12.83	12.90	311.1	21,651	1.44%	大買/大賣/鉅額交易
2022/01/03	23	11.94	43	12.40	12.55	-20	11,798	-0.17%
2021/12/30	0	0.00	5.8	11.45	11.45	-5.8	8,579	-0.07%
2021/12/29	0	0.00	3.8	10.45	10.45	-3.8	7,241	-0.05%
2021/12/28	4	9.70	3	9.57	9.51	1	6,739	0.01%
2021/12/27	1	9.47	0	0.00	9.47	1	6,146	0.02%
2021/12/09	0	0.00	1	9.05	9.35	-1	5,602	-0.02%
2021/12/01	0	0.00	2	8.95	8.97	-2	5,392	-0.04%
2021/11/29	2	8.64	0	0.00	8.65	2	5,127	0.04%
2021/11/22	0	0.00	3	9.05	9.04	-3	5,213	-0.06%
2021/11/08	0	0.00	2	9.16	9.18	-2	5,300	-0.04%
2021/10/28	2	8.76	2	8.87	8.93	0	6,837	0.00%
2021/10/27	2	8.78	2	8.75	8.75	0	6,769	0.00%
2021/10/26	0	0.00	2	8.80	8.80	-2	6,783	-0.03%
2021/10/08	0	0.00	10	8.70	8.64	-10	7,575	-0.13%
2021/10/01	0	0.00	6	8.80	8.76	-6	7,727	-0.08%
2021/09/30	3	8.94	0	0.00	8.97	3	7,713	0.04%
2021/09/28	10	9.02	0	0.00	8.93	10	7,823	0.13%
2021/09/27	0	0.00	2	9.01	9.00	-2	8,096	-0.02%
2021/09/23	3	8.83	10	8.85	8.81	-7	8,536	-0.08%
2021/09/17	0	0.00	3	8.85	8.89	-3	8,611	-0.03%
2021/09/15	0	0.00	3	8.84	8.87	-3	8,681	-0.03%
2021/09/13	0	0.00	8	8.90	8.92	-8	8,781	-0.09%
2021/09/10	3	8.87	0	0.00	8.88	3	8,888	0.03%
2021/09/09	2	8.85	0	0.00	8.85	2	8,996	0.02%
2021/09/06	13	9.19	0	0.00	9.14	13	9,018	0.14%
2021/09/03	23	10.01	2	10.00	10.05	21	8,934	0.24%
2021/08/27	0	0.00	1	9.82	9.80	-1	9,407	-0.01%
2021/08/25	0	0.00	15	9.48	9.79	-15	9,395	-0.16%
2021/08/24	0	0.00	7.7	9.46	9.45	-7.7	9,350	-0.08%
2021/08/18	7	9.30	0	0.00	9.51	7	9,537	0.07%
2021/08/16	0	0.00	12	9.41	9.43	-12	9,608	-0.12%
2021/08/12	0	0.00	25	9.73	9.70	-25	9,661	-0.26%
2021/08/11	5	9.96	17	9.82	9.71	-12	9,726	-0.12%
2021/08/10	3	9.89	8	9.90	9.90	-5	9,831	-0.05%
2021/08/09	5.5	10.17	15	10.12	10.05	-9.5	9,975	-0.10%
2021/08/06	1	10.40	1	10.40	10.35	0	10,021	0.00%
2021/08/05	23	10.52	9	10.27	10.30	14	9,893	0.14%
2021/07/28	3	9.82	0	0.00	9.74	3	10,562	0.03%
2021/07/27	3	9.99	0	0.00	9.91	3	11,052	0.03%
2021/07/23	0	0.00	42	9.94	9.91	-42	11,760	-0.36%
2021/07/22	0	0.00	0	9.77	9.78	0	12,146	0.00%
2021/07/21	9	9.90	3	9.91	9.74	6	12,445	0.05%
2021/07/20	3	10.00	0	0.00	10.00	3	12,541	0.02%
2021/07/19	0	0.00	3	10.20	10.20	-3	12,804	-0.02%
2021/07/16	0	0.00	1	10.10	10.10	-1	13,332	-0.01%
2021/07/13	3	10.05	6	10.08	10.05	-3	15,686	-0.02%
2021/07/08	0	0.00	3	10.30	10.25	-3	16,659	-0.02%
2021/07/06	0	0.00	3	10.10	10.10	-3	17,652	-0.02%
2021/07/02	50	10.45	0	0.00	10.05	50	18,685	0.27%
2021/07/01	0	0.00	10	10.32	10.30	-10	18,782	-0.05%
2021/06/29	0	0.00	22	9.97	9.95	-22	19,376	-0.11%
2021/06/23	40	9.97	0	0.00	9.96	40	24,139	0.17%
2021/06/22	5	9.88	0	0.00	9.78	5	24,095	0.02%
2021/06/18	13	9.99	0	0.00	9.95	13	24,224	0.05%
2021/06/15	3	10.05	0	0.00	10.05	3	24,248	0.01%
2021/06/09	3	10.10	0	0.00	10.15	3	24,141	0.01%
2021/06/04	1	10.40	0	0.00	10.30	1	23,357	0.00%
2021/06/03	3	10.40	0	0.00	10.40	3	23,266	0.01%
2021/06/01	2	10.50	0	10.35	10.45	2	23,251	0.01%
2021/05/31	0	0.00	15	10.31	10.25	-15	23,191	-0.06%
2021/05/28	3	10.35	0	0.00	10.20	3	23,157	0.01%
2021/05/27	0	0.00	1	10.10	10.20	-1	23,134	0.00%
2021/05/26	0	0.00	3	10.10	10.10	-3	23,159	-0.01%
2021/05/25	0	0.00	2	10.15	10.05	-2	23,184	-0.01%
2021/05/24	13	9.96	4	9.89	9.98	9	23,279	0.04%
2021/05/21	2	9.92	2	9.98	9.91	0	23,301	0.00%
2021/05/20	4	9.94	2	9.99	9.75	2	23,345	0.01%
2021/05/19	8	9.82	3	9.83	9.75	5	23,291	0.02%
2021/05/18	14	9.44	15	9.71	9.79	-1	23,290	0.00%
2021/05/17	5	9.37	3	9.50	9.05	2	23,996	0.01%
2021/05/14	8	9.96	5	10.15	9.94	3	23,779	0.01%
2021/05/13	10	9.85	5	10.09	10.00	5	23,682	0.02%
2021/05/12	13	10.40	0	0.00	10.15	13	23,517	0.06%
2021/05/11	21	11.28	3	10.95	10.95	18	23,092	0.08%
2021/05/06	1	11.45	0	0.00	11.20	1	22,341	0.00%
2021/05/05	0	0.00	2	11.55	11.35	-2	22,253	-0.01%
2021/05/04	2	11.15	0	0.00	11.20	2	22,089	0.01%
2021/05/03	4	11.88	0	0.00	11.90	4	21,611	0.02%
2021/04/29	0	0.00	26	12.24	12.20	-26	21,370	-0.12%
2021/04/28	50	12.25	42	12.11	12.20	8	21,059	0.04%
2021/04/27	0	0.00	1	12.05	12.00	-1	20,815	0.00%
2021/04/26	0.6	11.75	3	11.85	11.85	-2.4	20,513	-0.01%
2021/04/23	0	0.00	3	11.80	11.80	-3	20,277	-0.01%
2021/04/22	16	11.77	13	11.66	11.45	3	20,055	0.01%
2021/04/21	12	12.03	6	12.21	11.95	6	19,584	0.03%
2021/04/20	20	12.14	33	11.82	12.20	-13	18,649	-0.07%
2021/04/19	0	0.00	8	11.49	11.40	-8	17,713	-0.05%
2021/04/16	2	11.15	11	11.16	11.20	-9	17,299	-0.05%
2021/04/15	2	11.20	0	0.00	11.15	2	17,122	0.01%
2021/04/14	8	10.73	14	10.91	11.15	-6	16,928	-0.04%
2021/04/13	10	11.00	0	0.00	10.85	10	16,597	0.06%
2021/04/12	0	0.00	11.3	11.30	11.40	-11.3	16,171	-0.07%
2021/04/09	36	11.00	1	11.30	11.00	35	15,746	0.22%
2021/04/08	11	10.93	21.1	10.88	11.10	-10.1	15,638	-0.06%
2021/04/07	5	10.53	6	10.70	10.60	-1	15,325	-0.01%
2021/04/06	12	10.54	13	10.53	10.50	-1	15,210	-0.01%
2021/04/01	3	10.07	3	10.17	10.15	0	14,759	0.00%
2021/03/31	10	10.16	6.7	10.13	10.10	3.3	14,565	0.02%
2021/03/30	26	9.99	18.8	10.16	10.35	7.2	13,997	0.05%
2021/03/29	13	9.51	3	9.34	9.52	10	12,170	0.08%
2021/03/26	0	0.00	7	9.04	9.04	-7	11,212	-0.06%
2021/03/25	3	8.24	5	8.25	8.22	-2	10,637	-0.02%
2021/03/24	5	8.29	3	8.30	8.29	2	10,724	0.02%
2021/03/22	6.7	8.28	0	0.00	8.35	6.7	10,746	0.06%
2021/03/15	0	0.00	3	8.13	8.13	-3	12,120	-0.02%
2021/03/12	3	8.18	0	0.00	8.19	3	13,697	0.02%
2021/03/11	0	0.00	2.2	8.17	8.17	-2.2	14,355	-0.02%
2021/03/05	0	0.00	12	8.04	8.11	-12	15,417	-0.08%
2021/03/04	3	8.25	0	0.00	8.13	3	15,766	0.02%
2021/03/02	0	0.00	10	8.30	8.14	-10	15,922	-0.06%
2021/02/26	10	8.22	0	0.00	8.25	10	16,089	0.06%
2021/02/25	0	0.00	2.2	8.37	8.40	-2.2	16,345	-0.01%
2021/02/23	0	0.00	5.1	8.38	8.39	-5.1	16,734	-0.03%
2021/02/22	0	0.00	1	8.35	8.37	-1	17,500	-0.01%
2021/02/17	0	0.00	2	8.18	8.30	-2	18,747	-0.01%
2021/02/04	0	0.00	3.4	8.17	8.19	-3.4	17,861	-0.02%
2021/01/29	6	8.41	0	0.00	8.23	6	17,814	0.03%
2021/01/28	0	0.00	50	8.41	8.42	-50	17,982	-0.28%
2021/01/26	0	0.00	3	8.60	8.54	-3	17,986	-0.02%
2021/01/25	3	8.60	0	0.00	8.71	3	17,998	0.02%
2021/01/22	2	8.60	0	0.00	8.66	2	17,953	0.01%
2021/01/20	0	0.00	3	8.83	8.80	-3	17,833	-0.02%
2021/01/15	0	0.00	5.1	9.10	9.09	-5.1	17,586	-0.03%
2021/01/14	5	9.24	0	0.00	9.25	5	17,540	0.03%
2021/01/11	33	9.06	0	0.00	9.16	33	17,430	0.19%
2021/01/08	0	0.00	2	9.21	9.07	-2	17,880	-0.01%
2021/01/05	1	9.43	0	0.00	9.30	1	18,219	0.01%
2021/01/04	3	9.49	1	9.41	9.38	2	18,283	0.01%
2020/12/31	0	0.00	3	9.61	9.49	-3	18,159	-0.02%
2020/12/30	4	9.84	0	0.00	9.79	4	17,895	0.02%
2020/12/29	55	9.54	0	0.00	9.56	55	17,494	0.31%
2020/12/28	0	0.00	9	9.43	9.45	-9	17,235	-0.05%
2020/12/25	0.5	9.32	2.7	9.42	9.34	-2.2	17,073	-0.01%
2020/12/24	5	9.33	1	9.25	9.32	4	16,818	0.02%
2020/12/22	3	9.19	3	9.25	9.08	0	16,469	0.00%
2020/12/21	0	0.00	10.1	9.15	9.14	-10.1	16,292	-0.06%
2020/12/17	0	0.00	3	9.00	9.01	-3	16,373	-0.02%
2020/12/15	0	0.00	6	9.10	9.00	-6	16,295	-0.04%
2020/12/10	2	9.04	3	9.09	8.94	-1	15,859	-0.01%
2020/12/09	24	9.12	16	9.15	9.02	8	15,940	0.05%
2020/12/08	17	9.75	4	9.48	9.21	13	15,262	0.09%
2020/12/07	2	8.93	25	9.29	9.68	-23	13,919	-0.17%
2020/12/03	0	0.00	2	8.81	8.72	-2	13,115	-0.02%
2020/12/02	4	8.58	6	8.64	8.58	-2	12,890	-0.02%
2020/11/30	0	0.00	22	8.52	8.55	-22	13,094	-0.17%
2020/11/26	3	8.33	0	0.00	8.32	3	12,983	0.02%
2020/11/24	7	8.36	0	0.00	8.26	7	12,801	0.05%
2020/11/23	2	8.50	0	0.00	8.49	2	12,742	0.02%
2020/11/20	0	0.00	25	8.66	8.55	-25	12,712	-0.20%
2020/11/19	0	0.00	55.1	8.56	8.46	-55.1	12,360	-0.45%
2020/11/18	0	0.00	3	8.29	8.15	-3	11,556	-0.03%
2020/11/17	3	7.96	0	0.00	7.95	3	10,371	0.03%
2020/11/11	0	0.00	0.8	8.14	8.18	-0.8	10,891	-0.01%
2020/11/09	0	0.00	3	8.14	8.14	-3	11,456	-0.03%
2020/10/29	3	8.02	0	0.00	8.03	3	12,076	0.02%
2020/10/28	0	0.00	6	8.15	8.10	-6	12,148	-0.05%
2020/10/27	0	0.00	3	8.16	8.15	-3	12,106	-0.02%
2020/10/23	3	8.06	0	0.00	8.08	3	12,144	0.02%
2020/10/22	0	0.00	10	8.03	8.05	-10	12,229	-0.08%
2020/10/21	0	0.00	3	8.14	8.12	-3	12,226	-0.02%
2020/10/20	2	8.16	0	0.00	8.09	2	12,214	0.02%
2020/10/16	105	8.42	0	0.00	8.19	105	12,125	0.87%	大買/鉅額交易
2020/10/15	6	8.27	5	8.31	8.32	1	11,676	0.01%
2020/10/08	10	8.02	0	0.00	8.07	10	10,977	0.09%
2020/10/06	0	0.00	5	7.96	7.94	-5	11,006	-0.05%
2020/09/29	3	7.85	0	0.00	7.77	3	11,494	0.03%
2020/09/25	2	7.67	0	0.00	7.66	2	12,055	0.02%
2020/09/24	2	7.77	0	0.00	7.83	2	11,977	0.02%
2020/09/23	2	8.17	0	0.00	8.08	2	11,897	0.02%
2020/09/21	0.3	8.27	3	8.36	8.29	-2.7	11,697	-0.02%
2020/09/16	0.1	8.10	0	0.00	8.11	0.1	11,574	0.00%
2020/09/15	3	8.16	0	0.00	8.13	3	11,855	0.03%
2020/09/10	3	8.52	23	8.47	8.35	-20	11,397	-0.18%
2020/09/09	0	0.00	3	8.31	8.32	-3	11,201	-0.03%
2020/09/04	3.3	8.25	10	8.19	8.23	-6.7	11,184	-0.06%
2020/09/03	18	8.56	55	8.61	8.43	-37	11,064	-0.33%
2020/09/02	20	8.29	0	0.00	8.29	20	10,657	0.19%
2020/09/01	5	8.29	0	0.00	8.39	5	10,526	0.05%
2020/08/31	0	0.00	0	8.13	8.13	0	10,398	0.00%
2020/08/28	3	8.16	0	0.00	8.12	3	10,460	0.03%
2020/08/27	0	0.00	5	8.22	8.20	-5	10,470	-0.05%
2020/08/26	0	0.00	8	8.10	8.01	-8	10,245	-0.08%
2020/08/25	0	0.00	3	7.97	7.95	-3	10,159	-0.03%
2020/08/24	0	0.00	2	7.71	7.67	-2	10,047	-0.02%
2020/08/20	7	7.71	0	0.00	7.50	7	10,186	0.07%
2020/08/19	0	0.00	5	7.91	7.90	-5	10,037	-0.05%
2020/08/17	2	8.13	0	0.00	8.16	2	9,944	0.02%
2020/08/14	3	8.25	22	8.05	8.02	-19	9,740	-0.20%
2020/08/12	5	7.63	2	7.63	7.63	3	9,581	0.03%
2020/08/10	0	0.00	22	8.00	7.83	-22	10,818	-0.20%
2020/08/06	0	0.00	10	7.75	7.65	-10	10,815	-0.09%
2020/08/05	5	7.72	0	0.00	7.68	5	10,992	0.05%
2020/08/04	1	7.80	0	0.00	7.70	1	11,354	0.01%
2020/07/30	0	0.00	5	7.57	7.56	-5	11,190	-0.04%
2020/07/29	0	0.00	3	7.30	7.29	-3	11,122	-0.03%
2020/07/24	0	0.00	3	7.46	7.46	-3	11,435	-0.03%
2020/07/20	0	0.00	2	7.36	7.37	-2	11,570	-0.02%
2020/07/17	6	7.44	0	0.00	7.36	6	11,628	0.05%
2020/07/16	0	0.00	4	7.68	7.64	-4	11,720	-0.03%
2020/07/15	0	0.00	0.1	7.60	7.61	-0.1	11,714	0.00%
2020/07/14	3	7.82	0	0.00	7.75	3	11,755	0.03%
2020/07/13	0	0.00	4	7.89	7.83	-4	11,846	-0.03%
2020/07/09	0	0.00	2	7.87	7.85	-2	11,934	-0.02%
2020/07/08	6	7.97	2	8.00	7.92	4	11,961	0.03%
2020/07/07	5	7.95	4	8.01	8.05	1	11,767	0.01%
2020/07/06	2	7.84	6	7.88	7.91	-4	11,608	-0.03%
2020/07/03	5	7.65	6	7.65	7.62	-1	11,519	-0.01%
2020/07/02	33	7.57	0	0.00	7.60	33	11,561	0.29%
2020/06/30	3	7.39	30	7.38	7.36	-27	11,747	-0.23%
2020/06/24	10	7.31	0	0.00	7.30	10	11,906	0.08%
2020/06/23	5	7.38	0	0.00	7.35	5	12,002	0.04%
2020/06/18	0	0.00	11	7.53	7.53	-11	11,979	-0.09%
2020/06/17	1	7.44	0	0.00	7.51	1	12,049	0.01%
2020/06/15	0	0.00	3	7.20	7.13	-3	12,447	-0.02%
2020/06/12	0	0.00	5	7.12	7.20	-5	12,611	-0.04%
2020/06/09	7	7.67	0	0.00	7.63	7	13,369	0.05%
2020/06/08	2	7.64	7	7.60	7.60	-5	13,568	-0.04%
2020/06/05	3	7.58	2	7.58	7.56	1	13,688	0.01%
2020/06/03	3	7.50	0	0.00	7.52	3	13,807	0.02%
2020/06/02	2	7.39	0	0.00	7.37	2	13,752	0.01%
2020/05/27	2	7.44	2	7.39	7.34	0	13,932	0.00%
2020/05/26	0	0.00	5	7.29	7.27	-5	13,932	-0.04%
2020/05/25	12	7.27	5	7.44	7.25	7	13,945	0.05%
2020/05/22	8	7.39	0	0.00	7.37	8	13,955	0.06%
2020/05/21	0	0.00	5	7.58	7.58	-5	13,949	-0.04%
2020/05/20	12	7.61	10	7.63	7.60	2	13,899	0.01%
2020/05/19	19	7.70	24	7.58	7.52	-5	13,774	-0.04%
2020/05/18	36	7.97	2	7.80	7.79	34	13,743	0.25%
2020/05/15	2	8.14	38	8.31	8.65	-36	13,006	-0.28%
2020/05/14	2	7.92	3	7.98	7.87	-1	12,517	-0.01%
2020/05/13	0	0.00	2	7.92	7.85	-2	12,334	-0.02%
2020/05/12	6	7.89	6	7.93	7.90	0	12,255	0.00%
2020/05/11	52	7.94	1	8.05	7.92	51	12,247	0.42%
2020/05/06	0	0.00	2	7.76	7.59	-2	12,656	-0.02%
2020/05/05	0.4	7.59	0	0.00	7.60	0.4	12,684	0.00%
2020/05/04	2	7.56	0	0.00	7.55	2	12,810	0.02%
2020/04/29	0	0.00	3	7.68	7.70	-3	12,880	-0.02%
2020/04/28	0.3	7.62	0	0.00	7.65	0.3	12,863	0.00%
2020/04/23	3	7.36	0	0.00	7.41	3	12,921	0.02%
2020/04/20	0	0.00	2	7.51	7.50	-2	12,823	-0.02%
2020/04/16	0	0.00	1	7.67	7.78	-1	12,693	-0.01%
2020/04/13	12	7.53	12	7.65	7.47	0	12,812	0.00%
2020/04/10	3	7.31	3	7.41	7.45	0	12,942	0.00%
2020/04/09	1	7.37	2	7.41	7.40	-1	13,545	-0.01%
2020/04/08	0	0.00	3	7.24	7.32	-3	13,456	-0.02%
2020/04/07	4	7.14	5	7.17	7.15	-1	13,325	-0.01%
2020/04/06	0	0.00	1	7.04	7.07	-1	13,350	-0.01%
2020/04/01	3	6.84	7	6.79	6.97	-4	13,358	-0.03%
2020/03/31	5	6.66	3	6.58	6.58	2	13,155	0.02%
2020/03/27	0	0.00	3	6.66	6.53	-3	13,241	-0.02%
2020/03/26	0	0.00	4	6.52	6.58	-4	13,201	-0.03%
2020/03/25	4	6.49	3	6.53	6.50	1	13,200	0.01%
2020/03/23	4	5.96	4	5.99	6.04	0	13,150	0.00%
2020/03/20	4	6.24	16	6.15	6.24	-12	13,236	-0.09%
2020/03/19	5	5.94	4	6.02	5.93	1	13,223	0.01%
2020/03/18	7	6.58	4	6.72	6.58	3	13,083	0.02%
2020/03/17	0	0.00	207	6.58	6.66	-207	12,989	-1.59%	大賣/鉅額交易
2020/03/16	4	6.60	4	6.38	6.45	0	12,816	0.00%
2020/03/13	3	6.30	4	6.33	6.44	-1	12,569	-0.01%
2020/03/12	7	6.98	5	7.10	6.79	2	12,340	0.02%
2020/03/11	5.3	7.68	4	7.84	7.54	1.3	12,451	0.01%
2020/03/10	2	7.38	2	7.56	7.71	0	12,441	0.00%
2020/03/09	20	7.68	0	0.00	7.56	20	12,433	0.16%
2020/03/06	100	7.87	0	0.00	7.90	100	12,479	0.80%
2020/03/05	100	8.10	0	0.00	8.05	100	13,010	0.77%
2020/03/03	5	8.00	12	7.95	8.00	-7	12,905	-0.05%
2020/03/02	0	0.00	2	7.72	7.77	-2	12,927	-0.02%
2020/02/27	3	8.38	5	8.21	8.00	-2	12,919	-0.02%
2020/02/26	4	8.59	2	8.49	8.46	2	13,124	0.02%
2020/02/25	4	8.55	4	8.60	8.65	0	13,064	0.00%
2020/02/24	2	8.70	2	8.72	8.71	0	13,073	0.00%
2020/02/20	9	9.05	0	0.00	8.96	9	13,062	0.07%
2020/02/19	14	9.24	4	9.09	9.05	10	13,048	0.08%
2020/02/18	2	9.03	22	9.20	9.19	-20	13,144	-0.15%
2020/02/17	4	8.89	2	8.87	8.90	2	13,018	0.02%
2020/02/14	0	0.00	50	8.96	8.98	-50	13,014	-0.38%
2020/02/12	14	9.09	50	9.08	9.05	-36	13,101	-0.27%
2020/02/11	48	9.26	6	9.38	9.27	42	12,953	0.32%
2020/02/10	2	8.93	8	8.95	9.00	-6	12,302	-0.05%
2020/02/07	51	8.75	100	8.79	8.74	-49	12,217	-0.40%
2020/02/06	1	8.88	1	8.89	8.94	0	12,276	0.00%
2020/02/05	51	8.61	0	0.00	8.60	51	12,256	0.42%
2020/02/04	52	8.00	2	8.17	8.38	50	12,119	0.41%
2020/01/30	5	8.25	70	8.40	8.25	-65	12,009	-0.54%
2020/01/20	0	0.00	8.4	9.18	9.16	-8.4	12,074	-0.07%
2020/01/16	50	9.22	4	9.17	9.11	46	12,182	0.38%
2020/01/13	20	8.98	0	0.00	8.98	20	13,455	0.15%
2020/01/07	2	9.20	0	0.00	9.17	2	13,570	0.01%
2020/01/06	0.7	9.32	0	0.00	9.32	0.7	13,469	0.00%
2019/12/27	1	9.72	0	0.00	9.59	1	12,943	0.01%
2019/12/24	5	9.67	6.7	9.62	9.61	-1.7	14,100	-0.01%
2019/12/20	5	9.72	0	0.00	9.58	5	15,140	0.03%
2019/12/19	2	9.72	2	9.67	9.67	0	15,718	0.00%
2019/12/18	0	0.00	3	9.72	9.72	-3	16,939	-0.02%
2019/12/17	2	9.81	0	0.00	9.81	2	17,918	0.01%
2019/12/16	3	9.63	0	0.00	9.91	3	19,097	0.02%
2019/12/13	0	0.00	5	9.63	9.62	-5	21,017	-0.02%
2019/12/12	0.3	9.81	0	0.00	9.81	0.3	24,350	0.00%
2019/12/10	2	10.05	0	0.00	10.05	2	27,959	0.01%
2019/12/06	2	10.35	3	10.32	10.10	-1	29,409	0.00%
2019/12/05	5	10.08	3	10.10	10.05	2	29,995	0.01%
2019/12/03	2	10.20	0	0.00	10.15	2	30,102	0.01%
2019/12/02	20	10.48	0	0.00	10.50	20	30,248	0.07%
2019/11/26	0	0.00	0.2	10.05	10.10	-0.2	31,602	0.00%
2019/11/25	0	0.00	4	10.03	10.25	-4	33,414	-0.01%
2019/11/22	0	0.00	3	9.82	9.80	-3	33,629	-0.01%
2019/11/21	2	9.87	0	0.00	9.79	2	34,225	0.01%
2019/11/20	2	9.99	0	0.00	9.99	2	34,516	0.01%
2019/11/18	0	0.00	2	10.00	9.94	-2	34,556	-0.01%
2019/11/15	10	9.93	0	0.00	9.90	10	34,619	0.03%
2019/11/14	2	10.30	0	0.00	10.30	2	34,329	0.01%
2019/11/06	0	0.00	7.4	11.02	10.95	-7.4	34,785	-0.02%
2019/11/05	1	11.10	1	11.25	11.10	0	34,774	0.00%
2019/11/04	0	0.00	0.7	11.00	11.00	-0.7	34,709	0.00%
2019/10/31	11.6	11.55	1	11.45	11.40	10.6	34,870	0.03%
2019/10/24	0	0.00	1	11.45	11.50	-1	35,383	0.00%
2019/10/23	1	11.50	5	11.73	11.55	-4	35,344	-0.01%
2019/10/22	10	12.05	0	0.00	11.70	10	35,103	0.03%
2019/10/21	2	11.95	19	12.01	12.35	-17	34,562	-0.05%
2019/10/18	0	0.00	2	11.30	11.25	-2	34,093	-0.01%
2019/10/17	0.3	11.00	1	11.05	11.05	-0.7	34,108	0.00%
2019/10/16	7	11.31	9	11.24	11.10	-2	34,095	-0.01%
2019/10/15	0	0.00	2.3	11.00	10.90	-2.3	33,891	-0.01%
2019/10/14	3	11.10	5.2	11.38	11.05	-2.2	33,784	-0.01%
2019/10/09	1	11.25	0	0.00	11.25	1	33,815	0.00%
2019/10/08	5	11.50	0.3	11.45	11.50	4.7	33,774	0.01%
2019/10/03	2	11.45	0.3	11.50	11.55	1.7	33,513	0.00%
2019/10/02	10	11.85	6.4	11.69	11.65	3.6	33,435	0.01%
2019/10/01	11	11.55	2	11.70	11.25	9	33,071	0.03%
2019/09/18	4	8.26	8	8.26	8.30	-4	32,722	-0.01%
2019/09/17	5	8.45	2.5	8.39	8.40	2.5	32,246	0.01%
2019/09/16	19	8.66	4	8.40	8.39	15	31,981	0.05%
2019/09/12	22	8.92	23	8.93	8.96	-1	31,398	0.00%
2019/09/11	41	9.22	8	9.37	8.92	33	30,820	0.11%
2019/09/10	16	9.62	1	9.44	9.22	15	29,645	0.05%
2019/09/09	40	9.84	56	9.70	9.65	-16	28,748	-0.06%
2019/09/06	13	9.82	58	9.62	10.00	-45	27,468	-0.16%
2019/09/05	9	10.14	24	10.04	9.72	-15	25,580	-0.06%
2019/09/04	4	9.50	74	9.32	9.69	-70	22,945	-0.31%
2019/09/03	6	8.61	5	8.55	8.81	1	20,904	0.00%
2019/09/02	100	8.05	25.8	8.19	8.23	74.2	19,431	0.38%
2019/08/30	4	7.99	12	8.01	7.87	-8	18,832	-0.04%
2019/08/29	0	0.00	16	7.85	7.86	-16	18,328	-0.09%
2019/08/28	0	0.00	38.8	7.60	7.58	-38.8	17,600	-0.22%
2019/08/27	0	0.00	3	7.54	7.55	-3	17,470	-0.02%
2019/08/26	2	7.46	2	7.50	7.46	0	17,538	0.00%
2019/08/23	3	7.63	3	7.70	7.69	0	18,326	0.00%
2019/08/22	1	7.64	1	7.80	7.60	0	18,449	0.00%
2019/08/21	8	7.69	4	7.63	7.72	4	17,902	0.02%
2019/08/20	24	7.61	0	0.00	7.57	24	17,571	0.14%
2019/08/19	6	7.69	16	7.73	7.72	-10	16,791	-0.06%
2019/08/16	0	0.00	2	7.19	7.10	-2	14,903	-0.01%
2019/08/15	3	6.83	3	7.07	7.10	0	14,343	0.00%
2019/08/14	10	6.82	4	6.92	6.83	6	13,832	0.04%
2019/08/13	0	0.00	20	6.68	6.70	-20	13,828	-0.14%
2019/08/12	1	6.71	0	0.00	6.67	1	13,863	0.01%
2019/07/31	2	6.86	0	0.00	6.86	2	14,617	0.01%
2019/07/29	0	0.00	1	7.08	7.03	-1	14,528	-0.01%
2019/07/24	0	0.00	16	7.08	7.08	-16	14,457	-0.11%
2019/07/23	50	7.22	0	0.00	7.04	50	14,389	0.35%
2019/07/22	0	0.00	2	7.15	7.04	-2	13,940	-0.01%
2019/07/10	0	0.00	30	7.10	7.08	-30	19,206	-0.16%
2019/07/05	30	7.05	4	7.05	7.02	26	20,146	0.13%
2019/06/24	2	6.98	0	0.00	7.05	2	21,820	0.01%
2019/06/20	0	0.00	6	7.17	7.18	-6	21,705	-0.03%
2019/06/19	2	7.07	0	0.00	7.07	2	21,473	0.01%
2019/06/17	5	7.06	0	0.00	7.06	5	21,397	0.02%
2019/06/14	0	0.00	2	7.01	7.01	-2	21,435	-0.01%
2019/06/13	5	7.08	0	0.00	7.02	5	21,570	0.02%
2019/06/12	3	7.29	20	7.23	7.01	-17	21,678	-0.08%
2019/06/11	0	0.00	1	6.96	6.96	-1	21,761	0.00%
2019/06/10	1	6.89	0	0.00	6.87	1	21,605	0.00%
2019/06/06	4	6.95	0	0.00	6.86	4	21,592	0.02%
2019/06/05	2	6.99	98	7.01	6.84	-96	21,296	-0.45%
2019/06/04	0	0.00	4	7.06	6.94	-4	21,093	-0.02%
2019/06/03	2	6.90	0	0.00	6.86	2	20,833	0.01%
2019/05/31	102	6.91	0	0.00	6.92	102	20,711	0.49%	大買/鉅額交易
2019/05/30	10	7.06	2	7.00	6.86	8	20,533	0.04%
2019/05/29	0	0.00	11	6.87	6.96	-11	19,409	-0.06%
2019/05/27	0	0.00	50	6.39	6.33	-50	18,950	-0.26%
2019/05/24	50	6.32	0	0.00	6.32	50	19,239	0.26%
2019/05/23	2	6.30	0	0.00	6.31	2	19,263	0.01%
2019/05/20	2	6.35	0	0.00	6.25	2	19,209	0.01%
2019/05/17	2	6.52	0	0.00	6.52	2	18,855	0.01%
2019/05/16	1	6.63	0	0.00	6.63	1	18,867	0.01%
2019/05/15	3	6.79	0	0.00	6.69	3	18,899	0.02%
2019/05/14	0	0.00	2	6.57	6.63	-2	18,856	-0.01%
2019/05/13	2	6.68	0	0.00	6.66	2	18,766	0.01%
2019/05/10	2	7.00	2	6.91	6.92	0	18,558	0.00%
2019/05/06	2	6.82	0	0.00	6.76	2	18,274	0.01%
2019/05/03	0	0.00	3.8	7.00	6.99	-3.8	18,194	-0.02%
2019/04/30	3	7.04	0	0.00	7.04	3	18,308	0.02%
2019/04/29	10	7.02	3	7.01	6.99	7	18,655	0.04%
2019/04/26	0	0.00	2	7.22	7.10	-2	19,044	-0.01%
2019/04/25	1	7.24	0	0.00	7.24	1	18,906	0.01%
2019/04/24	0	0.00	2	7.30	7.29	-2	18,792	-0.01%
2019/04/23	2	7.34	2	7.44	7.41	0	18,679	0.00%
2019/04/22	6	7.67	19	7.65	7.46	-13	18,260	-0.07%
2019/04/19	2	7.82	4	8.05	8.11	-2	16,940	-0.01%
2019/04/18	4	7.96	5	8.13	7.70	-1	16,521	-0.01%
2019/04/17	6	7.80	5.7	7.75	8.03	0.3	14,921	0.00%
2019/04/16	2	7.29	5	7.33	7.30	-3	13,886	-0.02%
2019/04/15	3	7.50	41	7.56	7.39	-38	13,914	-0.27%
2019/04/12	52	7.35	38	7.39	7.37	14	13,752	0.10%
2019/04/11	1	7.31	0.8	7.13	7.16	0.2	13,686	0.00%
2019/04/10	3	7.27	2	7.23	7.23	1	13,578	0.01%
2019/04/02	5	7.06	0	0.00	6.98	5	13,723	0.04%
2019/04/01	15	7.09	0	0.00	7.00	15	13,659	0.11%
2019/03/28	25	7.34	8	7.47	7.11	17	13,516	0.13%
2019/03/20	0	0.00	11	6.88	6.85	-11	12,786	-0.09%
2019/03/19	0	0.00	3	6.99	6.85	-3	12,949	-0.02%
2019/03/14	53	6.82	50	6.96	7.05	3	12,589	0.02%
2019/03/13	0	0.00	16	6.70	6.65	-16	12,001	-0.13%
2019/02/25	50	6.81	52	6.92	6.90	-2	15,425	-0.01%
2019/01/30	3	6.84	0	0.00	6.83	3	20,995	0.01%
2019/01/29	0	0.00	1	6.85	6.87	-1	21,345	0.00%
2019/01/24	2	7.04	1	7.09	7.02	1	21,668	0.00%
2019/01/21	2	7.32	0	0.00	7.19	2	22,084	0.01%
2019/01/18	0	0.00	2	7.21	7.17	-2	22,004	-0.01%
2019/01/17	0	0.00	2	6.96	6.94	-2	21,705	-0.01%
2019/01/14	0	0.00	1	6.85	6.82	-1	21,716	0.00%
2019/01/10	2	7.10	0	0.00	6.98	2	21,986	0.01%
2019/01/09	0	0.00	2	7.00	6.95	-2	21,969	-0.01%
2019/01/08	2	6.93	1	6.94	6.91	1	22,280	0.00%
2019/01/07	1	6.98	2	6.97	6.94	-1	22,477	0.00%
2019/01/04	0	0.00	10	6.73	6.90	-10	22,785	-0.04%
2019/01/03	2	6.88	2	6.91	6.87	0	23,285	0.00%
2018/12/27	2	6.78	0.3	6.61	6.66	1.7	24,038	0.01%
2018/12/26	2	6.43	4	6.46	6.60	-2	24,159	-0.01%
2018/12/25	2	6.27	2	6.50	6.35	0	24,124	0.00%
2018/12/24	2	6.68	0	0.00	6.66	2	24,005	0.01%
2018/12/22	0	0.00	1	6.73	6.71	-1	24,133	0.00%
2018/12/21	0	0.00	1	6.70	6.75	-1	24,456	0.00%
2018/12/20	1	6.70	1	6.67	6.70	0	24,655	0.00%
2018/12/19	2	6.90	0	0.00	6.83	2	24,936	0.01%
2018/12/14	2	6.82	2	6.76	6.78	0	27,620	0.00%
2018/12/13	2	6.97	2	7.00	6.88	0	27,932	0.00%
2018/12/12	2	6.91	0	0.00	6.92	2	28,250	0.01%
2018/12/11	1	6.77	0	0.00	6.77	1	28,265	0.00%
2018/12/10	0	0.00	1	6.72	6.74	-1	28,495	0.00%
2018/12/07	1	6.90	3	6.83	6.90	-2	28,541	-0.01%
2018/12/06	3	6.67	1	6.98	6.70	2	28,621	0.01%
2018/12/05	1	6.92	2	6.98	6.96	-1	28,581	0.00%
2018/12/04	12	7.17	0	0.00	7.08	12	28,553	0.04%
2018/11/30	1	7.28	0	0.00	6.95	1	28,491	0.00%
2018/11/29	5	7.42	4	7.34	7.17	1	27,998	0.00%
2018/11/28	0	0.00	2	6.91	7.01	-2	27,228	-0.01%
2018/11/27	2	6.82	0	0.00	6.83	2	27,335	0.01%
2018/11/26	0	0.00	1	6.76	6.76	-1	27,499	0.00%
2018/11/21	0	0.00	2	6.82	6.97	-2	27,927	-0.01%
2018/11/19	1	6.87	3	7.01	6.96	-2	27,684	-0.01%
2018/11/16	7	7.13	14	7.31	6.90	-7	27,684	-0.03%
2018/11/15	13	6.49	4	6.59	6.82	9	27,041	0.03%
2018/11/12	0	0.00	1.7	5.69	5.69	-1.7	26,166	-0.01%
2018/11/08	2	6.00	3	5.90	5.83	-1	27,843	0.00%
2018/11/06	2	5.76	2	5.70	5.76	0	29,219	0.00%
2018/11/05	0	0.00	3	5.63	5.63	-3	29,405	-0.01%
2018/11/01	4	5.71	7	5.79	5.74	-3	29,606	-0.01%
2018/10/31	0	0.00	14	5.38	5.51	-14	29,549	-0.05%
2018/10/26	20	5.32	15	5.20	5.09	5	30,255	0.02%
2018/10/25	6	5.49	5	5.40	5.39	1	30,320	0.00%
2018/10/24	0	0.00	4	5.68	5.70	-4	30,371	-0.01%
2018/10/23	0	0.00	5	5.75	5.64	-5	30,592	-0.02%
2018/10/22	0	0.00	2	5.79	5.79	-2	30,968	-0.01%
2018/10/19	6	5.63	7	5.75	5.77	-1	31,360	0.00%
2018/10/18	7	5.85	2	5.84	5.84	5	32,087	0.02%
2018/10/17	0	0.00	12	5.83	5.84	-12	33,677	-0.04%
2018/10/16	7	5.89	12	5.84	5.77	-5	34,542	-0.01%
2018/10/15	7	5.67	5	5.69	5.66	2	35,132	0.01%
2018/10/12	11	5.59	22	5.60	5.70	-11	35,808	-0.03%
2018/10/11	7	5.49	10	5.50	5.49	-3	36,007	-0.01%
2018/10/09	8	6.16	5	6.32	6.10	3	35,747	0.01%
2018/10/08	1	6.11	0	0.00	6.14	1	36,019	0.00%
2018/10/05	9	6.25	0.8	6.25	6.22	8.2	36,787	0.02%
2018/10/04	2	6.47	0	0.00	6.51	2	37,312	0.01%
2018/10/03	5	6.80	5	6.63	6.60	0	39,465	0.00%
2018/10/02	1	6.83	0	0.00	6.80	1	41,318	0.00%
2018/10/01	0	0.00	32	6.85	6.86	-32	41,809	-0.08%
2018/09/28	7	6.86	8	6.79	6.82	-1	42,860	0.00%
2018/09/27	4	6.92	3	6.92	6.81	1	43,595	0.00%
2018/09/26	0	0.00	1	6.98	6.92	-1	45,306	0.00%
2018/09/25	295	7.05	258	6.90	6.96	37	46,217	0.08%	大買/大賣/
2018/09/21	2	6.66	11	6.69	6.84	-9	45,810	-0.02%
2018/09/20	7	6.17	0	0.00	6.22	7	45,621	0.02%
2018/09/19	12	6.37	2	6.39	6.34	10	46,300	0.02%
2018/09/18	7	6.30	0	0.00	6.30	7	47,846	0.01%
2018/09/17	2	6.66	10	6.78	6.65	-8	51,292	-0.02%
2018/09/13	1	6.63	0	0.00	6.55	1	54,702	0.00%
2018/09/11	0	0.00	3	6.68	6.78	-3	58,683	-0.01%
2018/09/10	3	6.60	8	6.59	6.40	-5	59,832	-0.01%
2018/09/07	4	6.86	2	6.86	6.73	2	61,035	0.00%
2018/09/06	0	0.00	2	7.02	7.02	-2	64,019	0.00%
2018/09/05	0	0.00	10	7.19	7.16	-10	67,257	-0.01%
2018/09/04	2	7.18	2	7.07	7.17	0	69,287	0.00%
2018/09/03	4	7.05	2	7.26	7.00	2	72,033	0.00%
2018/08/31	4	7.26	2	7.32	7.27	2	75,069	0.00%
2018/08/30	2	7.29	4	7.29	7.23	-2	81,470	0.00%
2018/08/29	2	7.17	2	7.21	7.28	0	84,391	0.00%
2018/08/28	2	7.30	2	7.43	7.21	0	87,554	0.00%
2018/08/24	0	0.00	2	7.25	7.11	-2	92,862	0.00%
2018/08/23	4	7.16	2	7.22	7.15	2	96,047	0.00%
2018/08/22	2	7.44	2	7.15	7.29	0	98,571	0.00%
2018/08/21	4	7.24	2	7.24	7.17	2	98,950	0.00%
2018/08/20	0	0.00	2	7.27	7.22	-2	101,854	0.00%
2018/08/17	6	7.80	5	7.75	7.41	1	102,207	0.00%
2018/08/16	12	7.20	12	7.67	7.49	0	101,771	0.00%
2018/08/14	3	6.87	3	6.97	6.98	0	106,189	0.00%
2018/08/13	11	6.86	7	6.92	6.90	4	106,280	0.00%
2018/08/10	9	7.38	2	7.37	7.24	7	106,121	0.01%
2018/08/09	2	7.64	0	0.00	7.61	2	107,639	0.00%
2018/08/07	5	7.67	3	7.67	7.69	2	110,655	0.00%
2018/08/06	0	0.00	3	7.83	7.79	-3	110,978	0.00%
2018/08/03	5	7.90	4	7.92	7.86	1	112,625	0.00%
2018/08/02	54	7.88	2	8.09	7.84	52	113,540	0.05%
2018/08/01	5	8.06	1	8.04	8.09	4	113,511	0.00%
2018/07/31	0	0.00	4	8.03	7.96	-4	114,062	0.00%
2018/07/30	2	8.00	2	8.12	7.97	0	114,498	0.00%
2018/07/27	3	8.13	2	8.19	8.12	1	116,034	0.00%
2018/07/26	7	8.14	2	8.19	8.07	5	116,424	0.00%
2018/07/25	2	8.17	1	8.29	8.14	1	115,940	0.00%
2018/07/24	7	8.20	8	8.42	8.47	-1	115,067	0.00%
2018/07/23	10	7.68	24	7.69	7.85	-14	113,394	-0.01%
2018/07/20	4	7.69	3	7.78	7.62	1	112,467	0.00%
2018/07/19	14	8.26	10	8.09	8.12	4	111,836	0.00%
2018/07/18	0	0.00	4	8.15	8.06	-4	111,113	0.00%
2018/07/17	6	8.22	11	8.36	8.21	-5	110,697	0.00%
2018/07/16	10	8.57	11	8.63	8.39	-1	110,294	0.00%
2018/07/13	14	8.44	24	8.52	8.51	-10	109,747	-0.01%
2018/07/12	24	8.32	8	8.36	8.31	16	109,057	0.01%
2018/07/11	25	8.75	13	8.55	8.33	12	109,444	0.01%
2018/07/10	11	8.60	12	8.20	8.64	-1	109,008	0.00%
2018/07/09	0	0.00	12	8.03	8.01	-12	109,752	-0.01%
2018/07/06	5	8.06	2	8.11	8.04	3	111,111	0.00%
2018/07/05	6	8.55	5	8.48	8.20	1	110,497	0.00%
2018/07/04	5	8.81	3	8.54	8.62	2	109,875	0.00%
2018/07/03	8	8.78	2	8.93	8.45	6	107,921	0.01%
2018/07/02	4	8.64	2	9.00	8.50	2	106,591	0.00%
2018/06/29	1	8.95	0	0.00	9.00	1	105,593	0.00%
2018/06/28	5	9.01	4	9.07	8.90	1	104,662	0.00%
2018/06/27	42	9.16	19	9.16	8.80	23	103,354	0.02%
2018/06/26	3	8.96	10	9.16	9.09	-7	101,382	-0.01%
2018/06/25	21	9.03	0	0.00	8.93	21	97,528	0.02%
2018/06/22	27	10.11	71	10.20	9.92	-44	95,400	-0.05%
2018/06/21	18.5	11.21	5	11.28	10.90	13.5	93,616	0.01%
2018/06/20	20	10.70	14.6	10.79	10.70	5.4	91,651	0.01%
2018/06/19	6	11.26	1	11.15	11.50	5	89,571	0.01%
2018/06/15	7	11.51	4	11.60	11.40	3	88,428	0.00%
2018/06/14	32	11.18	26	11.22	11.10	6	86,932	0.01%
2018/06/13	43	11.83	19	11.95	11.35	24	83,587	0.03%
2018/06/12	36.2	13.05	48.1	12.91	12.60	-11.9	80,157	-0.01%
2018/06/11	51	13.29	24.5	13.28	13.40	26.5	78,048	0.03%
2018/06/08	12	12.36	28	12.54	12.50	-16	75,086	-0.02%
2018/06/07	40.2	13.60	16	13.46	13.10	24.2	71,631	0.03%
2018/06/06	21	12.86	7	12.96	13.00	14	65,023	0.02%
2018/06/05	10	11.35	63	11.43	11.85	-53	62,045	-0.09%
2018/06/04	79	10.66	38	10.50	10.80	41	58,718	0.07%
2018/06/01	33	9.96	41	10.10	9.85	-8	55,638	-0.01%
2018/05/31	47	10.18	19	9.96	10.00	28	52,802	0.05%
2018/05/30	87	9.33	104.3	9.53	9.32	-17.3	49,300	-0.04%	大賣/
2018/05/29	8	9.05	2	9.05	9.10	6	46,383	0.01%
2018/05/28	12	9.17	52	9.08	9.38	-40	45,099	-0.09%
2018/05/25	7	8.65	7.7	8.87	8.54	-0.7	41,958	0.00%
2018/05/24	50	9.16	1	9.02	8.90	49	41,092	0.12%
2018/05/23	21	9.00	0	0.00	8.96	21	40,152	0.05%
2018/05/22	61	9.27	41	9.12	9.16	20	38,191	0.05%
2018/05/21	0	0.00	2	8.37	8.75	-2	34,174	-0.01%
2018/05/18	22	8.00	20	8.06	7.96	2	33,412	0.01%
2018/05/17	4	8.08	2	7.93	8.32	2	32,608	0.01%
2018/05/16	61	8.21	51	8.42	7.88	10	30,551	0.03%
2018/05/11	60	6.74	64	6.88	7.05	-4	26,825	-0.01%
2018/05/10	5	6.60	2	6.63	6.41	3	24,969	0.01%
2018/05/09	5	6.12	0	0.00	6.27	5	23,715	0.02%
2018/05/08	2	6.39	22	6.58	6.27	-20	23,396	-0.09%
2018/05/07	1	6.02	0	0.00	6.12	1	22,926	0.00%
2018/05/04	50	6.65	36	6.62	6.24	14	22,565	0.06%
2018/05/03	0	0.00	2	6.42	6.57	-2	21,491	-0.01%
2018/04/27	1	5.88	0	0.00	5.90	1	25,302	0.00%
2018/04/24	8	5.94	2	5.93	5.91	6	25,090	0.02%
2018/04/23	2	5.75	0	0.00	5.88	2	25,194	0.01%
2018/04/20	9	6.25	0	0.00	6.24	9	24,819	0.04%
2018/04/19	2	6.31	1	6.53	6.31	1	24,694	0.00%
2018/04/18	2	6.38	23.5	6.47	6.61	-21.5	24,486	-0.09%
2018/04/17	0	0.00	6	6.58	6.39	-6	24,141	-0.02%
2018/04/16	1	6.75	10	6.50	6.87	-9	22,713	-0.04%
2018/04/13	68	6.08	90	6.24	6.25	-22	20,716	-0.11%
2018/04/12	60	5.54	55	5.61	5.74	5	17,921	0.03%
2018/04/11	50	5.02	60	5.22	5.22	-10	15,948	-0.06%
2018/03/14	0	0.00	8.3	4.60	4.61	-8.3	13,849	-0.06%
2018/03/12	0	0.00	3	4.65	4.61	-3	13,970	-0.02%
2018/03/09	0	0.00	4	4.70	4.65	-4	13,914	-0.03%
2018/03/07	4	4.59	0	0.00	4.56	4	13,675	0.03%
2018/03/06	3	4.61	4	4.60	4.58	-1	13,606	-0.01%
2018/03/01	0	0.00	5	4.45	4.45	-5	13,467	-0.04%
2018/02/27	0	0.00	103	4.43	4.46	-103	13,476	-0.76%	大賣/鉅額交易
2018/02/26	3	4.51	0	0.00	4.47	3	13,488	0.02%
2018/02/22	5	4.59	0	0.00	4.46	5	13,438	0.04%
2018/02/21	0	0.00	2	4.47	4.51	-2	13,267	-0.02%
2018/02/09	1	4.14	0	0.00	4.20	1	13,093	0.01%
2018/02/07	2	4.30	0	0.00	4.29	2	12,973	0.02%
2018/02/05	0	0.00	22	4.60	4.58	-22	12,778	-0.17%
2018/02/02	5	4.83	5	4.77	4.77	0	12,612	0.00%
2018/01/29	0	0.00	5	5.15	5.06	-5	11,710	-0.04%
2018/01/26	117	5.00	100	5.11	5.10	17	11,333	0.15%	大買/
2018/01/25	145	5.29	5	5.27	4.94	140	10,491	1.33%	大買/鉅額交易
2018/01/24	33	5.19	94	5.17	5.30	-61	8,582	-0.71%
2018/01/23	10	4.76	1	4.83	4.82	9	7,121	0.13%
2018/01/11	0	0.00	1	4.27	4.27	-1	6,158	-0.02%
2018/01/08	0.2	4.31	5.8	4.34	4.33	-5.6	6,602	-0.08%
2018/01/04	0	0.00	126.4	4.39	4.42	-126.4	7,130	-1.77%	大賣/鉅額交易