中環 (2323)-群益金鼎-基隆券商分點個股進出

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
12.60
漲跌
▼0.05
漲幅
-0.40%
成交量
6,859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－群益金鼎-基隆券商分點個股進出

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

群益金鼎-基隆券商分點個股進出
群益金鼎-基隆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
2024/05/09	5	12.70	0	0.00	12.60	5	15,002	0.03%
2024/05/06	0	0.00	80	13.08	13.00	-80	14,707	-0.54%
2024/05/03	3	13.28	0	0.00	13.15	3	14,529	0.02%
2024/05/02	0	0.00	6	13.67	13.50	-6	14,268	-0.04%
2024/04/30	50	13.50	8	13.59	13.50	42	13,996	0.30%
2024/04/29	67	13.61	23	13.80	13.35	44	13,642	0.32%
2024/04/26	1	13.60	34	13.45	13.75	-33	12,184	-0.27%
2024/04/25	1	12.30	3	12.33	12.50	-2	10,534	-0.02%
2024/04/24	1	12.15	1	12.15	12.20	0	10,291	0.00%
2024/04/23	1	11.90	2	12.00	12.10	-1	10,257	-0.01%
2024/04/22	1	11.80	1	12.10	11.90	0	10,217	0.00%
2024/04/19	2	11.75	2	12.08	11.85	0	10,132	0.00%
2024/04/18	1	11.80	0	0.00	11.90	1	9,884	0.01%
2024/04/16	1	11.50	0	0.00	11.35	1	9,878	0.01%
2024/04/11	0	12.25	1	12.15	12.20	-1	9,887	-0.01%
2024/04/10	0.1	12.25	0	0.00	12.25	0.1	10,055	0.00%
2024/04/09	0	12.40	0	0.00	12.45	0	10,090	0.00%
2024/04/08	2	12.20	0	0.00	12.40	2	10,018	0.02%
2024/03/26	0	0.00	3	12.25	12.40	-3	10,752	-0.03%
2024/03/25	1	12.60	5	12.45	12.60	-4	10,757	-0.04%
2024/03/22	1	12.90	5	12.74	12.65	-4	10,640	-0.04%
2024/03/21	0	0.00	2	12.43	12.50	-2	10,177	-0.02%
2024/03/20	8	12.41	6	12.35	12.45	2	9,802	0.02%
2024/03/19	14	12.30	13	12.30	12.30	1	9,532	0.01%
2024/03/18	25	12.15	28	12.11	12.30	-3	9,059	-0.03%
2024/03/15	22	11.70	13	11.50	11.50	9	8,012	0.11%
2024/03/14	0	0.00	3	11.30	11.20	-3	7,464	-0.04%
2024/03/13	1	11.55	0	0.00	11.45	1	7,543	0.01%
2024/03/12	2	11.45	34	11.43	11.45	-32	7,384	-0.43%
2024/03/08	9	10.85	20	10.75	10.65	-11	7,083	-0.16%
2024/03/06	0	0.00	1	11.05	10.95	-1	6,990	-0.01%
2024/03/05	3	10.95	0	0.00	11.00	3	6,931	0.04%
2024/03/04	3	10.88	1	10.85	10.85	2	6,898	0.03%
2024/02/29	2	10.88	1	10.90	10.90	1	7,002	0.01%
2024/02/27	1	10.90	1	10.75	10.75	0	7,046	0.00%
2024/02/26	10	10.80	0	0.00	10.85	10	7,044	0.14%
2024/02/23	0	0.00	15	10.80	10.80	-15	7,061	-0.21%
2024/02/22	30	10.95	0	0.00	10.95	30	7,110	0.42%
2024/02/21	0	0.00	1	10.95	10.90	-1	7,139	-0.01%
2024/02/19	0	0.00	0.4	10.90	10.95	-0.4	7,329	-0.01%
2024/02/16	0	0.00	2	10.70	10.80	-2	7,727	-0.03%
2024/02/15	1	10.65	0	0.00	10.60	1	7,785	0.01%
2024/02/05	2	10.68	1	10.65	10.65	1	7,873	0.01%
2024/01/30	0	0.00	0.3	10.95	10.85	-0.3	7,933	0.00%
2024/01/24	0	0.00	1	11.05	11.00	-1	8,009	-0.01%
2024/01/23	1	10.90	1	11.00	11.00	0	8,087	0.00%
2024/01/22	1	10.90	0	0.00	10.85	1	8,035	0.01%
2024/01/17	1	10.65	0	0.00	10.60	1	8,146	0.01%
2024/01/08	0	0.00	10	11.25	11.20	-10	8,267	-0.12%
2024/01/04	3	11.53	5	11.55	11.40	-2	8,376	-0.02%
2024/01/03	3	11.47	11	11.48	11.30	-8	8,238	-0.10%
2023/12/29	0	0.00	2	11.50	11.50	-2	8,205	-0.02%
2023/12/28	2	11.80	2.5	11.66	11.55	-0.5	8,178	-0.01%
2023/12/26	1	11.20	0	0.00	11.25	1	7,899	0.01%
2023/12/25	0	0.00	6	11.23	11.15	-6	7,952	-0.08%
2023/12/22	14	11.47	12	11.38	11.40	2	7,869	0.03%
2023/12/21	12	11.46	2	11.25	11.45	10	7,559	0.13%
2023/12/14	0	0.00	11	10.96	10.95	-11	7,118	-0.15%
2023/12/11	11	10.90	7	10.80	10.85	4	7,229	0.06%
2023/12/08	0	0.00	3	11.17	11.15	-3	7,234	-0.04%
2023/12/05	10	10.80	0	0.00	10.80	10	7,303	0.14%
2023/11/24	1	10.95	1	11.05	10.95	0	8,029	0.00%
2023/11/22	1	11.25	0	0.00	11.15	1	8,545	0.01%
2023/11/17	0	0.00	2.1	11.10	11.15	-2.1	9,174	-0.02%
2023/11/16	1	11.05	2	11.10	10.95	-1	9,323	-0.01%
2023/11/15	5	11.01	0	0.00	10.90	5	9,405	0.05%
2023/11/14	1	11.20	0	0.00	11.15	1	9,411	0.01%
2023/11/03	3	11.42	1	11.45	11.40	2	12,763	0.02%
2023/10/31	1	11.55	0	0.00	11.15	1	13,136	0.01%
2023/10/25	2	11.68	5	11.45	11.60	-3	14,279	-0.02%
2023/10/23	10	11.23	5	11.40	11.25	5	14,755	0.03%
2023/10/17	1	11.85	10.4	11.59	11.55	-9.4	16,003	-0.06%
2023/10/13	2	12.25	1	12.10	12.10	1	16,777	0.01%
2023/09/28	0	0.00	1	11.70	11.95	-1	21,540	0.00%
2023/09/25	2	11.65	0	0.00	11.80	2	23,535	0.01%
2023/09/22	0	0.00	20	11.69	11.70	-20	24,177	-0.08%
2023/09/20	5	11.55	0	0.00	11.50	5	25,380	0.02%
2023/09/15	0	0.00	1	11.90	11.85	-1	29,438	0.00%
2023/09/13	1	11.90	0	0.00	11.90	1	31,259	0.00%
2023/09/12	0	0.00	60	11.70	11.70	-60	32,127	-0.19%
2023/09/08	0	0.00	6	12.10	11.95	-6	32,955	-0.02%
2023/09/07	7	12.01	1	12.00	12.00	6	33,523	0.02%
2023/09/06	3	12.13	2	12.30	12.10	1	33,958	0.00%
2023/09/04	4.3	12.07	1	12.00	12.10	3.3	35,484	0.01%
2023/08/31	10	12.50	0	0.00	12.50	10	37,228	0.03%
2023/08/29	0	0.00	3	12.57	12.60	-3	39,629	-0.01%
2023/08/28	5	12.79	0	0.00	12.60	5	41,303	0.01%
2023/08/25	1	13.25	5	13.30	13.10	-4	41,728	-0.01%
2023/08/24	21	13.15	17	13.25	13.15	4	41,818	0.01%
2023/08/23	0.2	12.85	42	12.85	12.90	-41.8	42,056	-0.10%
2023/08/22	1	12.90	0	0.00	12.85	1	43,859	0.00%
2023/08/21	1	13.20	0	0.00	13.20	1	44,306	0.00%
2023/08/18	2	13.45	0	0.00	13.10	2	44,441	0.00%
2023/08/17	2	13.00	6	13.17	13.40	-4	44,180	-0.01%
2023/08/16	27	13.02	21	12.86	12.85	6	43,880	0.01%
2023/08/15	64	13.46	46	13.29	13.35	18	44,071	0.04%
2023/08/14	3	13.45	1	13.30	12.95	2	43,628	0.00%
2023/08/10	1	12.40	0	0.00	12.30	1	43,374	0.00%
2023/08/02	1	12.70	0	0.00	12.60	1	42,477	0.00%
2023/08/01	1	12.95	24	12.90	12.90	-23	42,089	-0.05%
2023/07/31	2	13.28	0	0.00	13.20	2	41,735	0.00%
2023/07/28	2	13.40	1	13.50	13.40	1	41,355	0.00%
2023/07/27	1	13.70	2	13.70	13.70	-1	41,029	0.00%
2023/07/26	0	0.00	1	13.65	13.55	-1	40,807	0.00%
2023/07/25	4	13.95	4	13.85	13.75	0	40,437	0.00%
2023/07/24	1	13.75	1	13.65	13.60	0	40,104	0.00%
2023/07/21	7	13.96	0	0.00	14.25	7	39,578	0.02%
2023/07/20	20	14.00	24	14.17	14.25	-4	39,237	-0.01%
2023/07/19	29	13.93	1	14.20	13.75	28	38,828	0.07%
2023/07/18	3	14.48	26	14.40	14.15	-23	38,446	-0.06%
2023/07/17	21	14.45	1	14.45	14.50	20	37,944	0.05%
2023/07/14	3	14.37	8	14.39	14.35	-5	37,528	-0.01%
2023/07/13	35	14.09	43	14.06	13.90	-8	36,959	-0.02%
2023/07/12	58	14.52	52	14.12	14.10	6	36,113	0.02%
2023/07/11	34	14.57	73	14.81	14.80	-39	35,252	-0.11%
2023/07/10	0	0.00	3	14.15	14.15	-3	33,964	-0.01%
2023/07/07	6	14.31	1	14.15	14.30	5	33,671	0.01%
2023/07/06	28	14.79	301	14.87	14.45	-273	33,214	-0.82%	大賣/鉅額交易
2023/07/05	0	0.00	29	15.10	15.00	-29	32,570	-0.09%
2023/07/04	9	14.70	10	14.62	14.75	-1	31,691	0.00%
2023/07/03	18	14.37	424	14.38	14.55	-406	30,963	-1.31%	大賣/鉅額交易
2023/06/30	368	13.80	74	13.89	14.10	294	30,363	0.97%	大買/鉅額交易
2023/06/29	13	13.51	0	0.00	13.45	13	29,661	0.04%
2023/06/28	44	13.60	4	13.44	13.40	40	29,207	0.14%
2023/06/27	139.2	14.56	238	14.26	13.70	-98.8	28,266	-0.35%	大買/大賣/
2023/06/26	35	14.93	16	15.07	15.05	19	26,389	0.07%
2023/06/21	120	14.70	51.9	14.52	14.60	68.1	25,280	0.27%	大買/
2023/06/20	272	14.00	21	14.21	14.25	251	23,970	1.05%	大買/鉅額交易
2023/06/19	119	13.58	6	13.67	13.60	113	22,591	0.50%	大買/鉅額交易
2023/06/16	4	13.58	24	13.81	13.40	-20	21,994	-0.09%
2023/06/15	39	13.41	0	0.00	13.15	39	20,942	0.19%
2023/06/14	13	13.38	14	13.24	13.35	-1	20,543	0.00%
2023/06/13	4	13.23	2.7	13.11	13.10	1.3	19,866	0.01%
2023/06/12	13	13.32	21.2	13.12	13.10	-8.2	19,235	-0.04%
2023/06/09	75	12.89	75	13.01	13.00	0	18,703	0.00%
2023/06/08	50	13.34	43.6	13.28	13.25	6.4	17,711	0.04%
2023/06/07	60.1	13.48	31.9	13.41	13.40	28.3	17,024	0.17%
2023/06/06	19	13.07	75.7	12.92	13.00	-56.7	15,660	-0.36%
2023/06/05	122	13.08	102.8	12.95	13.00	19.2	14,785	0.13%	大買/大賣/
2023/06/02	77	12.21	17	12.21	12.25	60	13,550	0.44%
2023/06/01	33	11.78	29.7	11.83	11.70	3.3	12,228	0.03%
2023/05/31	1	11.15	38	11.54	11.80	-37	10,373	-0.36%
2023/05/30	4	10.79	9	10.82	10.75	-5	9,551	-0.05%
2023/05/29	6.1	10.73	9	10.81	10.80	-2.9	9,256	-0.03%
2023/05/26	22	10.85	21	10.97	10.85	1	8,753	0.01%
2023/05/25	10	10.20	31	10.64	10.65	-21	6,727	-0.31%
2023/05/24	1	9.70	0	0.00	9.70	1	6,032	0.02%
2023/05/23	1	9.41	1	9.42	9.41	0	5,731	0.00%
2023/05/22	3	9.51	8	9.50	9.43	-5	5,703	-0.09%
2023/05/19	12	9.27	2	9.45	9.40	10	5,327	0.19%
2023/05/18	27	8.94	10	8.88	8.99	17	4,695	0.36%
2023/05/17	1	8.44	0	0.00	8.44	1	4,342	0.02%
2023/05/16	11	8.55	21	8.61	8.42	-10	4,213	-0.24%
2023/05/15	0	0.00	5	8.51	8.51	-5	3,427	-0.15%
2023/05/12	5	7.75	0	0.00	7.74	5	3,227	0.15%
2023/05/11	5	7.75	0	0.00	7.74	5	3,232	0.15%
2023/05/05	0	0.00	1	7.96	7.96	-1	3,284	-0.03%
2023/05/02	0	0.00	2	8.07	8.03	-2	3,603	-0.06%
2023/04/28	2	8.06	0.9	8.04	8.05	1.1	3,720	0.03%
2023/04/26	1	7.99	0	0.00	8.00	1	3,720	0.03%
2023/04/14	1	8.33	0	0.00	8.33	1	3,598	0.03%
2023/04/13	0	0.00	1	8.23	8.19	-1	3,515	-0.03%
2023/04/12	0	8.11	22	8.06	8.17	-22	3,446	-0.64%
2023/03/22	0	0.00	218	7.85	7.84	-218	3,206	-6.80%	大賣/鉅額交易
2023/03/16	2	7.77	2	7.72	7.71	0	3,248	0.00%
2023/03/15	2	7.87	0	0.00	7.85	2	3,325	0.06%
2023/03/14	1	7.97	0	0.00	7.95	1	3,348	0.03%
2023/03/13	3	7.98	2	7.96	7.98	1	3,405	0.03%
2023/03/10	9	8.12	17	8.09	8.10	-8	3,743	-0.21%
2023/03/09	0	0.00	2	8.19	8.16	-2	4,052	-0.05%
2023/03/07	1	8.18	0	0.00	8.20	1	4,028	0.02%
2023/03/06	2	8.17	2	8.26	8.16	0	4,008	0.00%
2023/03/03	2	8.09	0	0.00	8.09	2	3,923	0.05%
2023/03/01	20	7.97	0	0.00	7.97	20	3,864	0.52%
2023/02/24	5	8.07	0	0.00	8.03	5	3,863	0.13%
2023/02/22	107	7.97	0	0.00	7.97	107	3,784	2.83%	大買/鉅額交易
2023/02/21	93.1	8.05	0	0.00	8.05	93.1	3,782	2.46%
2023/02/17	1	7.87	0	0.00	7.87	1	3,743	0.03%
2023/02/16	1	7.91	0	0.00	7.91	1	3,759	0.03%
2023/02/13	0	0.00	3	7.71	7.70	-3	3,775	-0.08%
2023/02/10	2	7.78	0	0.00	7.73	2	3,743	0.05%
2023/02/09	1	7.86	0	0.00	7.81	1	3,729	0.03%
2023/02/03	0	0.00	6	7.95	7.92	-6	3,744	-0.16%
2023/01/30	6	7.80	0	0.00	7.80	6	3,457	0.17%
2023/01/11	0	0.00	1	7.53	7.49	-1	3,629	-0.03%
2023/01/09	1	7.54	0	0.00	7.59	1	3,641	0.03%
2022/12/14	0.1	7.70	0	0.00	7.70	0.1	3,899	0.00%
2022/12/07	95	7.91	95	7.82	7.83	0	3,882	0.00%
2022/12/02	50	7.95	50	7.91	7.93	0	3,716	0.00%
2022/11/16	0	0.00	7	7.09	7.06	-7	3,427	-0.20%
2022/11/15	7	7.09	0	0.00	7.11	7	3,453	0.20%
2022/11/07	0	0.00	0.1	6.84	6.83	-0.1	3,402	0.00%
2022/11/02	0.1	6.73	0	0.00	6.70	0.1	3,435	0.00%
2022/10/12	1	6.93	2	6.92	6.90	-1	3,232	-0.03%
2022/09/23	1	7.50	0	0.00	7.48	1	3,255	0.03%
2022/09/12	0	0.00	11	7.92	7.98	-11	3,616	-0.30%
2022/09/02	31	8.07	1	8.13	7.98	30	3,780	0.79%
2022/08/30	1	7.98	0	0.00	7.98	1	3,747	0.03%
2022/08/29	30	7.88	30	7.86	7.90	0	3,756	0.00%
2022/08/25	0	0.00	2	8.12	8.06	-2	3,754	-0.05%
2022/08/17	1	8.03	0	0.00	8.01	1	3,774	0.03%
2022/08/16	0	0.00	16	8.11	8.07	-16	3,756	-0.43%
2022/08/15	1	7.88	0	0.00	8.03	1	3,648	0.03%
2022/08/10	0	0.00	1	7.63	7.62	-1	3,334	-0.03%
2022/08/01	41	7.45	58	7.45	7.50	-17	3,450	-0.49%
2022/07/28	9	7.46	0	0.00	7.46	9	3,473	0.26%
2022/07/27	7	7.48	0	0.00	7.50	7	3,502	0.20%
2022/07/26	1	7.51	0	0.00	7.51	1	3,519	0.03%
2022/07/25	0	0.00	1	7.64	7.58	-1	3,547	-0.03%
2022/07/20	1	7.51	1	7.64	7.51	0	3,779	0.00%
2022/07/19	1	7.49	10	7.54	7.49	-9	3,876	-0.23%
2022/07/18	0	0.00	2	7.50	7.54	-2	3,959	-0.05%
2022/07/12	0	0.00	10	7.18	7.18	-10	4,146	-0.24%
2022/07/08	11	7.59	0	0.00	7.56	11	4,316	0.25%
2022/06/27	0	0.00	0	8.24	8.22	0	5,005	0.00%
2022/06/24	0	0.00	5	8.07	8.08	-5	4,992	-0.10%
2022/06/21	0	0.00	15	8.09	8.22	-15	5,237	-0.29%
2022/06/06	0	0.00	1	9.00	9.00	-1	7,081	-0.01%
2022/05/26	11	9.04	0	0.00	8.86	11	9,099	0.12%
2022/05/23	5	9.07	0	0.00	9.03	5	9,742	0.05%
2022/05/20	1	9.01	0	0.00	9.00	1	9,929	0.01%
2022/05/17	3	8.95	0	0.00	8.94	3	10,892	0.03%
2022/04/29	0	0.00	14	9.03	9.00	-14	16,842	-0.08%
2022/04/26	2	9.11	0	0.00	9.03	2	21,883	0.01%
2022/04/25	1	9.03	0	0.00	8.87	1	21,932	0.00%
2022/04/22	5	9.17	0	0.00	9.16	5	22,017	0.02%
2022/04/21	3	9.30	869	9.35	9.29	-866	22,105	-3.92%	大賣/鉅額交易
2022/04/20	2	9.41	0	0.00	9.35	2	22,223	0.01%
2022/04/19	0	0.00	5	9.42	9.41	-5	22,581	-0.02%
2022/04/15	21	9.56	12	9.51	9.38	9	23,458	0.04%
2022/04/11	2	9.84	8	9.81	9.79	-6	38,603	-0.02%
2022/04/07	2	10.00	0	0.00	9.95	2	42,939	0.00%
2022/04/01	0	0.00	5	10.30	10.35	-5	43,924	-0.01%
2022/03/31	10	10.30	0	0.00	10.30	10	44,060	0.02%
2022/03/30	0	0.00	12.3	10.43	10.35	-12.3	44,020	-0.03%
2022/03/29	1	10.45	0	0.00	10.45	1	44,081	0.00%
2022/03/28	10	10.40	0	0.00	10.50	10	44,073	0.02%
2022/03/23	15	10.97	0	0.00	10.95	15	43,785	0.03%
2022/03/22	49	10.85	0	0.00	10.85	49	43,736	0.11%
2022/03/21	0	0.00	2	11.00	10.90	-2	43,604	0.00%
2022/03/18	117	11.00	0	0.00	10.95	117	43,601	0.27%	大買/鉅額交易
2022/03/17	2	11.10	56.2	11.10	11.10	-54.2	43,312	-0.13%
2022/03/16	0	0.00	5	11.10	10.85	-5	43,194	-0.01%
2022/03/15	10	10.75	491	10.80	10.75	-481	43,357	-1.11%	大賣/鉅額交易
2022/03/14	3	11.00	0	0.00	11.05	3	43,149	0.01%
2022/03/11	3	10.97	18	10.92	10.90	-15	43,005	-0.03%
2022/03/10	15	10.82	21	10.89	10.85	-6	42,769	-0.01%
2022/03/09	5	10.25	0	0.00	10.30	5	42,506	0.01%
2022/03/07	33	10.71	8	10.46	10.40	25	42,356	0.06%
2022/03/04	8	11.21	0.8	11.20	11.10	7.2	42,409	0.02%
2022/03/02	3	11.05	1	11.00	11.00	2	42,071	0.00%
2022/03/01	0	0.00	11.5	11.12	11.20	-11.5	41,667	-0.03%
2022/02/25	4	10.74	1	10.85	10.80	3	41,458	0.01%
2022/02/24	117	10.92	4	10.73	10.65	113	41,303	0.27%	大買/鉅額交易
2022/02/23	158	11.10	12	11.11	11.10	146	41,013	0.36%	大買/鉅額交易
2022/02/22	329	10.98	3	10.90	10.90	326	40,928	0.80%	大買/鉅額交易
2022/02/21	470	11.04	0	0.00	11.10	470	40,785	1.15%	大買/鉅額交易
2022/02/18	10	11.00	0	0.00	11.10	10	40,702	0.02%
2022/02/17	23	11.28	24	11.23	11.05	-1	40,541	0.00%
2022/02/16	6	11.08	6	10.99	11.20	0	39,989	0.00%
2022/02/14	10	10.65	2	10.75	10.65	8	39,367	0.02%
2022/02/11	4	11.33	11	11.02	11.00	-7	39,105	-0.02%
2022/02/10	23	11.16	25	11.32	11.15	-2	38,512	-0.01%
2022/02/09	6	11.36	14	11.28	11.35	-8	38,191	-0.02%
2022/02/07	6.3	10.89	9	10.85	10.95	-2.8	37,200	-0.01%
2022/01/26	12	10.53	5	10.55	10.40	7	36,559	0.02%
2022/01/25	20.1	10.76	8	10.65	10.55	12.1	36,102	0.03%
2022/01/24	25.2	11.04	15	11.07	11.00	10.2	35,364	0.03%
2022/01/21	200	12.43	122.5	12.61	11.80	77.5	34,302	0.23%	大買/大賣/
2022/01/20	130	12.83	57	12.73	12.80	73	32,577	0.22%	大買/
2022/01/19	35	11.95	20	11.90	12.10	15	29,465	0.05%
2022/01/18	2	11.90	10	12.20	12.00	-8	29,183	-0.03%
2022/01/17	24	12.13	3	12.00	12.20	21	29,057	0.07%
2022/01/14	6	11.56	16	11.57	11.80	-10	28,849	-0.03%
2022/01/13	5	12.08	4	11.91	11.85	1	28,702	0.00%
2022/01/12	17	11.91	0	0.00	12.00	17	28,523	0.06%
2022/01/11	25	12.28	39	12.62	11.85	-14	28,157	-0.05%
2022/01/10	8	13.22	0	0.00	13.15	8	27,493	0.03%
2022/01/07	19	13.03	1	12.80	13.05	18	27,221	0.07%
2022/01/06	3	13.18	5	13.20	13.15	-2	26,775	-0.01%
2022/01/05	163	13.31	97	13.17	13.40	66	26,296	0.25%	大買/
2022/01/04	278	13.07	255	13.04	12.90	23	21,651	0.11%	大買/大賣/
2022/01/03	89	11.96	70.1	11.92	12.55	18.9	11,798	0.16%
2021/12/30	8	11.45	0.2	11.45	11.45	7.8	8,579	0.09%
2021/12/29	11	10.45	0	0.00	10.45	11	7,241	0.15%
2021/12/28	10	9.55	0	0.00	9.51	10	6,739	0.15%
2021/12/27	0	0.00	1	9.34	9.47	-1	6,146	-0.02%
2021/12/23	1	9.21	4	9.15	9.13	-3	5,917	-0.05%
2021/12/15	0	0.00	5	8.99	8.97	-5	5,824	-0.09%
2021/12/14	2	9.02	5	8.99	8.97	-3	5,836	-0.05%
2021/12/13	2	9.09	0	0.00	9.10	2	5,787	0.03%
2021/12/09	13	9.27	5	9.32	9.35	8	5,602	0.14%
2021/12/08	3	9.02	0	0.00	8.97	3	5,201	0.06%
2021/12/02	0	0.00	19	8.95	8.94	-19	5,333	-0.36%
2021/12/01	0	0.00	2	8.99	8.97	-2	5,392	-0.04%
2021/11/30	2	8.75	0	0.00	8.64	2	5,441	0.04%
2021/11/15	0	0.00	1	8.93	8.92	-1	5,231	-0.02%
2021/10/29	1	8.88	0	0.00	8.82	1	6,863	0.01%
2021/10/14	0	0.00	1	8.51	8.48	-1	7,346	-0.01%
2021/09/23	1	8.82	3	8.86	8.81	-2	8,536	-0.02%
2021/09/22	3	8.74	0	0.00	8.85	3	8,611	0.03%
2021/09/07	6	9.02	0	0.00	9.01	6	9,020	0.07%
2021/09/06	3	9.20	0	0.00	9.14	3	9,018	0.03%
2021/09/01	0	0.00	6	10.05	10.05	-6	8,768	-0.07%
2021/08/27	0	0.00	1	9.80	9.80	-1	9,407	-0.01%
2021/08/26	5	9.80	0	0.00	9.85	5	9,406	0.05%
2021/08/13	0	0.00	1	9.76	9.71	-1	9,587	-0.01%
2021/08/09	1	10.05	0	0.00	10.05	1	9,975	0.01%
2021/08/05	30	10.42	30	10.28	10.30	0	9,893	0.00%
2021/08/04	0	0.00	1	9.81	9.85	-1	9,321	-0.01%
2021/07/29	0	0.00	0.5	9.84	9.84	-0.5	10,371	-0.01%
2021/07/20	6	10.05	0	0.00	10.00	6	12,541	0.05%
2021/07/06	1	10.15	0	0.00	10.10	1	17,652	0.01%
2021/07/02	15	10.19	0	0.00	10.05	15	18,685	0.08%
2021/06/30	0	0.00	4	10.15	10.15	-4	19,027	-0.02%
2021/06/24	2	10.05	0	0.00	10.00	2	23,420	0.01%
2021/06/18	0	0.00	1	10.00	9.95	-1	24,224	0.00%
2021/06/16	1	10.10	0	0.00	9.99	1	24,256	0.00%
2021/06/09	17	10.15	18	10.45	10.15	-1	24,141	0.00%
2021/06/08	3	10.47	0	0.00	10.45	3	24,034	0.01%
2021/05/28	0	0.00	1	10.25	10.20	-1	23,157	0.00%
2021/05/13	1	10.10	6	9.79	10.00	-5	23,682	-0.02%
2021/05/12	2	9.90	2	10.00	10.15	0	23,517	0.00%
2021/05/11	1	11.25	0	0.00	10.95	1	23,092	0.00%
2021/05/10	0	0.00	5	11.84	11.95	-5	22,691	-0.02%
2021/05/05	5	11.45	0	0.00	11.35	5	22,253	0.02%
2021/05/04	2	11.45	0.1	11.15	11.20	1.9	22,089	0.01%
2021/05/03	2	11.90	5	12.00	11.90	-3	21,611	-0.01%
2021/04/29	1	12.20	0	0.00	12.20	1	21,370	0.00%
2021/04/28	0	0.00	2	12.15	12.20	-2	21,059	-0.01%
2021/04/27	0	0.00	4	12.03	12.00	-4	20,815	-0.02%
2021/04/23	2	11.68	0	0.00	11.80	2	20,277	0.01%
2021/04/22	0	0.00	10	11.60	11.45	-10	20,055	-0.05%
2021/04/21	30	12.23	0	0.00	11.95	30	19,584	0.15%
2021/04/20	3	11.70	1	11.80	12.20	2	18,649	0.01%
2021/04/19	1	11.65	9	11.40	11.40	-8	17,713	-0.05%
2021/04/16	1	11.15	2	11.20	11.20	-1	17,299	-0.01%
2021/04/15	2	11.20	2	11.45	11.15	0	17,122	0.00%
2021/04/14	0	0.00	20	11.00	11.15	-20	16,928	-0.12%
2021/04/13	9	10.97	0	0.00	10.85	9	16,597	0.05%
2021/04/12	0	0.00	7	11.43	11.40	-7	16,171	-0.04%
2021/04/09	5	11.08	0.7	10.95	11.00	4.3	15,746	0.03%
2021/04/08	2	10.85	6	10.95	11.10	-4	15,638	-0.03%
2021/04/07	0	0.00	1	10.65	10.60	-1	15,325	-0.01%
2021/04/06	8	10.56	5	10.49	10.50	3	15,210	0.02%
2021/04/01	10	10.15	2	10.15	10.15	8	14,759	0.05%
2021/03/31	43	10.13	32	10.26	10.10	11	14,565	0.08%
2021/03/30	48	10.09	30	10.03	10.35	18	13,997	0.13%
2021/03/29	27	9.27	28	9.32	9.52	-1	12,170	-0.01%
2021/03/26	0	0.00	1.3	8.95	9.04	-1.3	11,212	-0.01%
2021/03/25	1	8.23	0	0.00	8.22	1	10,637	0.01%
2021/03/18	0	0.00	1	8.15	8.14	-1	10,902	-0.01%
2021/03/15	0	8.16	0	0.00	8.13	0	12,120	0.00%
2021/03/12	0	0.00	3	8.19	8.19	-3	13,697	-0.02%
2021/03/05	3	8.05	0	0.00	8.11	3	15,417	0.02%
2021/02/17	0	0.00	0.4	8.28	8.30	-0.4	18,747	0.00%
2021/01/25	0	0.00	13.4	8.60	8.71	-13.4	17,998	-0.07%
2021/01/07	0.3	9.10	0	0.00	9.13	0.3	18,486	0.00%
2021/01/04	0	0.00	1	9.38	9.38	-1	18,283	-0.01%
2020/12/31	0.2	9.46	15	9.47	9.49	-14.8	18,159	-0.08%
2020/12/30	18	9.80	2	9.84	9.79	16	17,895	0.09%
2020/12/29	5	9.56	10	9.54	9.56	-5	17,494	-0.03%
2020/12/25	1	9.38	1	9.50	9.34	0	17,073	0.00%
2020/12/24	17	9.33	0	0.00	9.32	17	16,818	0.10%
2020/12/23	5	9.21	1	9.21	9.19	4	16,463	0.02%
2020/12/22	1	9.08	3	9.19	9.08	-2	16,469	-0.01%
2020/12/21	3	9.10	1	9.16	9.14	2	16,292	0.01%
2020/12/16	1	9.05	1	9.11	9.05	0	16,356	0.00%
2020/12/14	0	0.00	2.8	9.07	9.10	-2.8	16,123	-0.02%
2020/12/09	1	9.08	0	0.00	9.02	1	15,940	0.01%
2020/12/08	0	0.00	10	9.75	9.21	-10	15,262	-0.07%
2020/12/07	20	9.16	20	9.35	9.68	0	13,919	0.00%
2020/12/03	0	0.00	11	8.76	8.72	-11	13,115	-0.08%
2020/12/02	3	8.64	0	0.00	8.58	3	12,890	0.02%
2020/12/01	10	8.69	0	0.00	8.69	10	12,874	0.08%
2020/11/30	0	0.00	1	8.53	8.55	-1	13,094	-0.01%
2020/11/26	1	8.33	0	0.00	8.32	1	12,983	0.01%
2020/11/20	0	0.00	10	8.64	8.55	-10	12,712	-0.08%
2020/11/19	12	8.53	2	8.31	8.46	10	12,360	0.08%
2020/11/18	0	0.00	1	8.30	8.15	-1	11,556	-0.01%
2020/11/02	0	0.00	1	7.89	7.88	-1	11,769	-0.01%
2020/10/23	0	0.00	1	8.07	8.08	-1	12,144	-0.01%
2020/10/21	1	8.15	0	0.00	8.12	1	12,226	0.01%
2020/10/20	1	8.21	0	0.00	8.09	1	12,214	0.01%
2020/10/15	0	0.00	4.6	8.24	8.32	-4.6	11,676	-0.04%
2020/10/07	0	0.00	1	8.04	8.02	-1	10,975	-0.01%
2020/09/30	1	7.78	0	0.00	7.80	1	11,182	0.01%
2020/09/29	1	7.85	0	0.00	7.77	1	11,494	0.01%
2020/09/23	1	8.32	35	8.18	8.08	-34	11,897	-0.29%
2020/09/18	0	0.00	8	8.19	8.29	-8	11,623	-0.07%
2020/09/17	8	8.18	0	0.00	8.13	8	11,546	0.07%
2020/09/15	5	8.12	0	0.00	8.13	5	11,855	0.04%
2020/09/14	5	8.26	0	0.00	8.21	5	11,781	0.04%
2020/09/11	10	8.24	1	8.30	8.20	9	11,445	0.08%
2020/09/10	5	8.44	20	8.51	8.35	-15	11,397	-0.13%
2020/09/09	0	0.00	10	8.29	8.32	-10	11,201	-0.09%
2020/09/08	5	8.18	0	0.00	8.17	5	11,153	0.04%
2020/09/07	5	8.27	0	0.00	8.25	5	11,155	0.04%
2020/09/04	10	8.24	0	0.00	8.23	10	11,184	0.09%
2020/09/03	14	8.48	24	8.46	8.43	-10	11,064	-0.09%
2020/09/01	0	0.00	5	8.34	8.39	-5	10,526	-0.05%
2020/08/27	0	0.00	4	8.25	8.20	-4	10,470	-0.04%
2020/08/26	0	0.00	1	8.05	8.01	-1	10,245	-0.01%
2020/08/21	6	7.54	0	0.00	7.59	6	10,153	0.06%
2020/08/19	20	8.06	0	0.00	7.90	20	10,037	0.20%
2020/08/18	5	8.19	0	0.00	8.10	5	9,942	0.05%
2020/08/17	5	8.13	0	0.00	8.16	5	9,944	0.05%
2020/08/14	3	7.97	20	8.05	8.02	-17	9,740	-0.17%
2020/08/10	3	7.94	5	8.05	7.83	-2	10,818	-0.02%
2020/08/05	2	7.67	0	0.00	7.68	2	10,992	0.02%
2020/08/04	5	7.75	11	7.79	7.70	-6	11,354	-0.05%
2020/07/29	0	0.00	15.5	7.32	7.29	-15.5	11,122	-0.14%
2020/07/20	10	7.30	0	0.00	7.37	10	11,570	0.09%
2020/07/17	1	7.50	0	0.00	7.36	1	11,628	0.01%
2020/07/16	1	7.64	0	0.00	7.64	1	11,720	0.01%
2020/07/15	5	7.64	0	0.00	7.61	5	11,714	0.04%
2020/07/13	0	0.00	3	7.87	7.83	-3	11,846	-0.03%
2020/07/01	0	0.00	1	7.60	7.54	-1	11,638	-0.01%
2020/06/18	0	0.00	2.7	7.53	7.53	-2.7	11,979	-0.02%
2020/06/17	0	0.00	9	7.49	7.51	-9	12,049	-0.07%
2020/06/12	1	7.15	0	0.00	7.20	1	12,611	0.01%
2020/06/11	1	7.50	0	0.00	7.40	1	12,926	0.01%
2020/06/10	0	0.00	6.7	7.64	7.64	-6.7	13,097	-0.05%
2020/06/09	1	7.63	23	7.76	7.63	-22	13,369	-0.16%
2020/06/02	1	7.37	0	0.00	7.37	1	13,752	0.01%
2020/06/01	0	0.00	5	7.30	7.30	-5	13,751	-0.04%
2020/05/29	0	0.00	10	7.26	7.24	-10	13,848	-0.07%
2020/05/28	30	7.28	0	0.00	7.20	30	13,925	0.22%
2020/05/27	5	7.38	0	0.00	7.34	5	13,932	0.04%
2020/05/26	0	0.00	1	7.30	7.27	-1	13,932	-0.01%
2020/05/25	0	0.00	0.4	7.22	7.25	-0.4	13,945	0.00%
2020/05/22	1	7.54	0	0.00	7.37	1	13,955	0.01%
2020/05/21	1	7.61	0	0.00	7.58	1	13,949	0.01%
2020/05/20	0	0.00	1	7.70	7.60	-1	13,899	-0.01%
2020/05/18	1	7.79	218	8.48	7.79	-217	13,743	-1.58%	大賣/鉅額交易
2020/05/15	17	8.65	16	8.13	8.65	1	13,006	0.01%
2020/05/14	5	7.90	15	7.93	7.87	-10	12,517	-0.08%
2020/05/13	0	0.00	5	8.00	7.85	-5	12,334	-0.04%
2020/05/12	5	8.08	10	8.05	7.90	-5	12,255	-0.04%
2020/05/11	0	0.00	10	7.95	7.92	-10	12,247	-0.08%
2020/05/05	5	7.63	0	0.00	7.60	5	12,684	0.04%
2020/05/04	5	7.64	0	0.00	7.55	5	12,810	0.04%
2020/04/30	5	7.79	6	7.90	7.88	-1	12,915	-0.01%
2020/04/29	5	7.75	5	7.69	7.70	0	12,880	0.00%
2020/04/28	0	0.00	5	7.69	7.65	-5	12,863	-0.04%
2020/04/27	10	7.50	0	0.00	7.68	10	13,012	0.08%
2020/04/23	5	7.41	10	7.35	7.41	-5	12,921	-0.04%
2020/04/21	3	7.35	4	7.47	7.11	-1	12,918	-0.01%
2020/04/16	0	0.00	2	7.75	7.78	-2	12,693	-0.02%
2020/04/15	0	0.00	2	7.64	7.79	-2	12,764	-0.02%
2020/04/13	1	7.61	0	0.00	7.47	1	12,812	0.01%
2020/04/10	2	7.38	0	0.00	7.45	2	12,942	0.02%
2020/04/09	0	0.00	10	7.40	7.40	-10	13,545	-0.07%
2020/04/08	5	7.21	20	7.28	7.32	-15	13,456	-0.11%
2020/03/26	0	0.00	2	6.54	6.58	-2	13,201	-0.02%
2020/03/25	0	0.00	1	6.50	6.50	-1	13,200	-0.01%
2020/03/20	1	6.24	0	0.00	6.24	1	13,236	0.01%
2020/03/17	2	6.44	2	6.54	6.66	0	12,989	0.00%
2020/03/16	10	6.65	0	0.00	6.45	10	12,816	0.08%
2020/03/11	0	0.00	10	7.62	7.54	-10	12,451	-0.08%
2020/03/10	10	7.40	0	0.00	7.71	10	12,441	0.08%
2020/03/06	0	0.00	5	8.00	7.90	-5	12,479	-0.04%
2020/03/05	1	8.10	0	0.00	8.05	1	13,010	0.01%
2020/03/02	0	0.00	21	7.82	7.77	-21	12,927	-0.16%
2020/02/27	10	8.18	0	0.00	8.00	10	12,919	0.08%
2020/02/26	5	8.50	0	0.00	8.46	5	13,124	0.04%
2020/02/24	1	8.73	0	0.00	8.71	1	13,073	0.01%
2020/02/21	0	0.00	1	8.94	8.92	-1	13,015	-0.01%
2020/02/18	0	0.00	15	9.09	9.19	-15	13,144	-0.11%
2020/02/14	1	8.92	0	0.00	8.98	1	13,014	0.01%
2020/02/11	16	9.32	3	9.29	9.27	13	12,953	0.10%
2020/02/10	0	0.00	20	8.60	9.00	-20	12,302	-0.16%
2020/02/07	0	0.00	1	8.74	8.74	-1	12,217	-0.01%
2020/01/30	15	8.28	0	0.00	8.25	15	12,009	0.12%
2020/01/15	6	9.21	0	0.00	9.16	6	12,430	0.05%
2020/01/08	10	9.00	0	0.00	8.92	10	13,538	0.07%
2020/01/07	5	9.20	0	0.00	9.17	5	13,570	0.04%
2020/01/06	41	9.51	0	0.00	9.32	41	13,469	0.30%
2020/01/03	0	0.00	21	9.80	9.62	-21	13,287	-0.16%
2019/12/23	10	9.60	0	0.00	9.53	10	14,359	0.07%
2019/12/20	10	9.58	0	0.00	9.58	10	15,140	0.07%
2019/12/19	1	9.73	0	0.00	9.67	1	15,718	0.01%
2019/12/17	10	9.90	0	0.00	9.81	10	17,918	0.06%
2019/12/11	10	10.00	0	0.00	9.94	10	26,523	0.04%
2019/12/10	0	0.00	1	10.10	10.05	-1	27,959	0.00%
2019/12/09	18	10.10	18	10.15	10.10	0	28,782	0.00%
2019/12/06	1	10.10	19	10.30	10.10	-18	29,409	-0.06%
2019/12/03	2	10.15	0	0.00	10.15	2	30,102	0.01%
2019/12/02	2	10.40	3	10.47	10.50	-1	30,248	0.00%
2019/11/26	18	10.10	18	10.30	10.10	0	31,602	0.00%
2019/11/25	15	10.38	11	10.25	10.25	4	33,414	0.01%
2019/11/21	19	9.84	0	0.00	9.79	19	34,225	0.06%
2019/11/20	1	10.00	0	0.00	9.99	1	34,516	0.00%
2019/11/15	2	9.96	0	0.00	9.90	2	34,619	0.01%
2019/11/07	0	0.00	10	10.85	10.85	-10	34,679	-0.03%
2019/11/06	16	10.95	16	11.15	10.95	0	34,785	0.00%
2019/11/01	1	11.30	0	0.00	11.25	1	34,671	0.00%
2019/10/31	0	0.00	1	11.65	11.40	-1	34,870	0.00%
2019/10/30	1	11.40	5.4	11.45	11.40	-4.4	35,423	-0.01%
2019/10/29	26	11.52	15	11.80	11.40	11	35,830	0.03%
2019/10/28	2	11.90	7	11.97	11.75	-5	35,700	-0.01%
2019/10/23	0	0.00	5	11.80	11.55	-5	35,344	-0.01%
2019/10/22	13	11.88	0	0.00	11.70	13	35,103	0.04%
2019/10/21	10	12.33	0	0.00	12.35	10	34,562	0.03%
2019/10/16	3	11.20	4	11.15	11.10	-1	34,095	0.00%
2019/10/09	0	0.00	4	11.45	11.25	-4	33,815	-0.01%
2019/10/08	1	11.50	3	11.85	11.50	-2	33,774	-0.01%
2019/10/04	0	0.00	6	11.77	11.60	-6	33,603	-0.02%
2019/10/03	0	0.00	0	11.50	11.55	0	33,513	0.00%
2019/10/02	0	0.00	2.1	11.79	11.65	-2.1	33,435	-0.01%
2019/10/01	1.6	11.25	12	11.55	11.25	-10.4	33,071	-0.03%
2019/09/18	3	8.33	9	8.27	8.30	-6	32,722	-0.02%
2019/09/17	4	8.42	0	0.00	8.40	4	32,246	0.01%
2019/09/16	0	0.00	15	8.67	8.39	-15	31,981	-0.05%
2019/09/12	0	0.00	2	8.91	8.96	-2	31,398	-0.01%
2019/09/11	9	9.29	6	9.17	8.92	3	30,820	0.01%
2019/09/10	5	9.31	5	9.50	9.22	0	29,645	0.00%
2019/09/09	11	9.79	10	9.80	9.65	1	28,748	0.00%
2019/09/06	40	10.02	10	10.00	10.00	30	27,468	0.11%
2019/09/05	15	10.18	146	10.00	9.72	-131	25,580	-0.51%	大賣/鉅額交易
2019/09/04	37	9.17	6	9.68	9.69	31	22,945	0.14%
2019/09/03	18	8.39	32	8.75	8.81	-14	20,904	-0.07%
2019/09/02	13	8.19	0	0.00	8.23	13	19,431	0.07%
2019/08/30	300	8.00	0	0.00	7.87	300	18,832	1.59%	大買/鉅額交易
2019/08/29	15	7.85	330	7.74	7.86	-315	18,328	-1.72%	大賣/鉅額交易
2019/08/28	0	0.00	16	7.59	7.58	-16	17,600	-0.09%
2019/08/26	6	7.49	5	7.53	7.46	1	17,538	0.01%
2019/08/23	0	0.00	18	7.74	7.69	-18	18,326	-0.10%
2019/08/21	5	7.71	1	7.70	7.72	4	17,902	0.02%
2019/08/19	73	7.49	2	7.34	7.72	71	16,791	0.42%
2019/08/15	22	7.09	0	0.00	7.10	22	14,343	0.15%
2019/08/14	1	6.95	2	6.89	6.83	-1	13,832	-0.01%
2019/08/12	1	6.66	0	0.00	6.67	1	13,863	0.01%
2019/08/02	1	6.62	0	0.00	6.63	1	14,657	0.01%
2019/07/23	10	7.14	20	7.12	7.04	-10	14,389	-0.07%
2019/07/22	20	6.89	0	0.00	7.04	20	13,940	0.14%
2019/07/18	0	0.00	1	6.95	6.88	-1	13,952	-0.01%
2019/07/15	1	6.93	0	0.00	6.92	1	16,368	0.01%
2019/07/11	13	7.00	0	0.00	6.97	13	19,094	0.07%
2019/07/10	0	0.00	13	7.12	7.08	-13	19,206	-0.07%
2019/07/08	0	0.00	120	7.02	7.04	-120	19,928	-0.60%	大賣/鉅額交易
2019/07/04	0	0.00	2	7.07	7.03	-2	20,373	-0.01%
2019/07/03	0	0.00	2	7.06	7.00	-2	20,329	-0.01%
2019/06/26	1	6.92	0	0.00	6.92	1	20,671	0.00%
2019/06/25	325	6.95	0	0.00	6.93	325	21,655	1.50%	大買/鉅額交易
2019/06/24	8	7.01	0	0.00	7.05	8	21,820	0.04%
2019/06/19	20	7.05	1	7.05	7.07	19	21,473	0.09%
2019/06/17	0	0.00	2	7.12	7.06	-2	21,397	-0.01%
2019/06/14	0	0.00	3	7.07	7.01	-3	21,435	-0.01%
2019/06/13	0	0.00	332	7.06	7.02	-332	21,570	-1.54%	大賣/鉅額交易
2019/06/12	80	7.18	18	7.16	7.01	62	21,678	0.29%
2019/06/11	1	6.89	20	7.01	6.96	-19	21,761	-0.09%
2019/06/10	20	6.91	12	6.88	6.87	8	21,605	0.04%
2019/06/05	2	6.99	8	7.00	6.84	-6	21,296	-0.03%
2019/06/04	47	7.06	10	6.96	6.94	37	21,093	0.18%
2019/05/31	10	6.90	0	0.00	6.92	10	20,711	0.05%
2019/05/30	6	7.02	0	0.00	6.86	6	20,533	0.03%
2019/05/29	0	0.00	2	6.72	6.96	-2	19,409	-0.01%
2019/05/20	1	6.54	0	0.00	6.25	1	19,209	0.01%
2019/05/17	0	0.00	20	6.52	6.52	-20	18,855	-0.11%
2019/05/16	0	0.00	2	6.70	6.63	-2	18,867	-0.01%
2019/05/10	0	0.00	2	6.92	6.92	-2	18,558	-0.01%
2019/05/06	6	6.86	20	6.81	6.76	-14	18,274	-0.08%
2019/05/03	15	7.00	87	7.02	6.99	-72	18,194	-0.40%
2019/05/02	2	7.05	0	0.00	7.04	2	18,229	0.01%
2019/04/29	20	7.00	30	7.04	6.99	-10	18,655	-0.05%
2019/04/24	4	7.37	1	7.38	7.29	3	18,792	0.02%
2019/04/22	66	7.45	75	7.57	7.46	-9	18,260	-0.05%
2019/04/19	69	8.05	71.1	8.08	8.11	-2.1	16,940	-0.01%
2019/04/18	52	8.21	36	8.00	7.70	16	16,521	0.10%
2019/04/17	10	7.87	5.1	7.93	8.03	4.9	14,921	0.03%
2019/04/15	10	7.50	0	0.00	7.39	10	13,914	0.07%
2019/04/12	0	0.00	4	7.36	7.37	-4	13,752	-0.03%
2019/04/11	0	0.00	1	7.29	7.16	-1	13,686	-0.01%
2019/04/10	0	0.00	2	7.23	7.23	-2	13,578	-0.01%
2019/04/08	1	7.07	1	7.13	7.06	0	13,437	0.00%
2019/04/03	1	7.00	0	0.00	7.01	1	13,553	0.01%
2019/04/02	3	7.04	1	7.08	6.98	2	13,723	0.01%
2019/04/01	2	7.08	20	7.07	7.00	-18	13,659	-0.13%
2019/03/29	0	0.00	1	7.13	7.04	-1	13,605	-0.01%
2019/03/28	20	7.34	14	7.39	7.11	6	13,516	0.04%
2019/03/27	0	0.00	4	6.87	7.02	-4	12,654	-0.03%
2019/03/26	1	6.79	0	0.00	6.79	1	12,712	0.01%
2019/03/21	1	6.83	0	0.00	6.83	1	12,754	0.01%
2019/03/20	1	6.88	0	0.00	6.85	1	12,786	0.01%
2019/03/14	1	7.04	1	6.80	7.05	0	12,589	0.00%
2019/03/13	4	6.69	1	6.76	6.65	3	12,001	0.02%
2019/03/05	0	0.00	4	6.70	6.69	-4	14,841	-0.03%
2019/03/04	4	6.71	0	0.00	6.71	4	14,922	0.03%
2019/02/27	1	6.73	0	0.00	6.71	1	15,085	0.01%
2019/02/25	0	0.00	1	6.82	6.90	-1	15,425	-0.01%
2019/02/22	0	0.00	1	6.67	6.66	-1	15,664	-0.01%
2019/02/21	1	6.71	0	0.00	6.71	1	15,856	0.01%
2019/02/18	2	6.70	0	0.00	6.66	2	20,198	0.01%
2019/02/15	2	6.82	0.2	6.64	6.66	1.8	20,582	0.01%
2019/02/13	0	0.00	1	6.90	6.84	-1	20,588	0.00%
2019/02/12	0	0.00	3	6.83	6.89	-3	20,643	-0.01%
2019/01/30	5	6.83	5	6.86	6.83	0	20,995	0.00%
2019/01/25	1	6.99	0	0.00	6.99	1	21,605	0.00%
2019/01/24	2	7.06	0	0.00	7.02	2	21,668	0.01%
2019/01/22	1	7.07	0	0.00	7.04	1	21,948	0.00%
2019/01/21	10	7.30	11	7.24	7.19	-1	22,084	0.00%
2019/01/18	4	7.17	3	7.13	7.17	1	22,004	0.00%
2019/01/16	0	0.00	3	7.05	6.94	-3	21,756	-0.01%
2019/01/15	3	6.98	0	0.00	6.92	3	21,744	0.01%
2019/01/11	1	6.93	0	0.00	6.93	1	21,916	0.00%
2019/01/08	0	0.00	2	6.97	6.91	-2	22,280	-0.01%
2019/01/04	0	0.00	1	6.85	6.90	-1	22,785	0.00%
2019/01/02	0	0.00	1	6.80	6.76	-1	23,463	0.00%
2018/12/28	0	0.00	1	6.70	6.70	-1	23,582	0.00%
2018/12/27	1	6.66	1	6.80	6.66	0	24,038	0.00%
2018/12/25	3	6.47	0	0.00	6.35	3	24,124	0.01%
2018/12/24	0	0.00	1	6.75	6.66	-1	24,005	0.00%
2018/12/22	0	0.00	18	6.71	6.71	-18	24,133	-0.07%
2018/12/21	0	0.00	1	6.73	6.75	-1	24,456	0.00%
2018/12/20	1	6.70	0	0.00	6.70	1	24,655	0.00%
2018/12/19	10	6.86	1	6.88	6.83	9	24,936	0.04%
2018/12/18	1	6.81	0	0.00	6.73	1	26,082	0.00%
2018/12/17	0	0.00	1	6.91	6.84	-1	27,093	0.00%
2018/12/14	1	6.78	0	0.00	6.78	1	27,620	0.00%
2018/12/13	0	0.00	10	6.93	6.88	-10	27,932	-0.04%
2018/12/12	10	6.99	0	0.00	6.92	10	28,250	0.04%
2018/12/11	0	0.00	5	6.76	6.77	-5	28,265	-0.02%
2018/12/07	6	6.82	1	6.80	6.90	5	28,541	0.02%
2018/12/04	1	7.10	1	7.23	7.08	0	28,553	0.00%
2018/12/03	10	7.10	5	7.11	7.08	5	28,588	0.02%
2018/11/30	5	7.25	0	0.00	6.95	5	28,491	0.02%
2018/11/29	7	7.16	35	7.36	7.17	-28	27,998	-0.10%
2018/11/28	14	6.99	1	6.96	7.01	13	27,228	0.05%
2018/11/27	0	0.00	2	6.82	6.83	-2	27,335	-0.01%
2018/11/26	0	0.00	1	6.84	6.76	-1	27,499	0.00%
2018/11/23	1	6.78	0	0.00	6.68	1	27,567	0.00%
2018/11/21	2	6.84	1	6.88	6.97	1	27,927	0.00%
2018/11/20	1	6.80	1	6.88	6.88	0	27,579	0.00%
2018/11/19	10	7.07	1	6.98	6.96	9	27,684	0.03%
2018/11/16	5	7.16	7	6.97	6.90	-2	27,684	-0.01%
2018/11/15	10	6.47	11	6.80	6.82	-1	27,041	0.00%
2018/11/14	0	0.00	9	6.05	6.20	-9	24,724	-0.04%
2018/11/12	0	0.00	1	5.66	5.69	-1	26,166	0.00%
2018/11/09	1	5.80	0	0.00	5.76	1	27,387	0.00%
2018/11/07	1	5.79	0	0.00	5.81	1	28,335	0.00%
2018/11/06	0	0.00	16	5.79	5.76	-16	29,219	-0.05%
2018/11/05	1	5.65	0	0.00	5.63	1	29,405	0.00%
2018/11/02	9	5.69	9	5.87	5.71	0	29,539	0.00%
2018/11/01	26	5.82	1	5.78	5.74	25	29,606	0.08%
2018/10/26	0	0.00	1	5.18	5.09	-1	30,255	0.00%
2018/10/25	1	5.48	0	0.00	5.39	1	30,320	0.00%
2018/10/22	0	0.00	2	5.75	5.79	-2	30,968	-0.01%
2018/10/19	1	5.59	0	0.00	5.77	1	31,360	0.00%
2018/10/18	2	5.88	5	5.90	5.84	-3	32,087	-0.01%
2018/10/17	1	5.79	0	0.00	5.84	1	33,677	0.00%
2018/10/16	3	5.84	3	5.81	5.77	0	34,542	0.00%
2018/10/15	2	5.68	2	5.67	5.66	0	35,132	0.00%
2018/10/12	3	5.53	4	5.65	5.70	-1	35,808	0.00%
2018/10/11	9	5.51	2	5.52	5.49	7	36,007	0.02%
2018/10/09	3	6.28	4	6.17	6.10	-1	35,747	0.00%
2018/10/08	4	6.13	20	6.16	6.14	-16	36,019	-0.04%
2018/10/05	2	6.11	1	6.22	6.22	1	36,787	0.00%
2018/10/04	1	6.52	1	6.61	6.51	0	37,312	0.00%
2018/10/03	10	6.60	5	6.73	6.60	5	39,465	0.01%
2018/10/02	1	6.83	11	6.89	6.80	-10	41,318	-0.02%
2018/10/01	2	6.87	2	6.87	6.86	0	41,809	0.00%
2018/09/28	3	6.83	11	6.97	6.82	-8	42,860	-0.02%
2018/09/27	4	6.95	9	6.94	6.81	-5	43,595	-0.01%
2018/09/26	13	7.04	8	6.96	6.92	5	45,306	0.01%
2018/09/25	26	6.95	5	6.97	6.96	21	46,217	0.05%
2018/09/21	12	6.61	9	6.79	6.84	3	45,810	0.01%
2018/09/20	3	6.31	0	0.00	6.22	3	45,621	0.01%
2018/09/19	1	6.37	1	6.35	6.34	0	46,300	0.00%
2018/09/18	0	0.00	10	6.46	6.30	-10	47,846	-0.02%
2018/09/17	11	6.65	1	6.73	6.65	10	51,292	0.02%
2018/09/14	1	6.77	1	6.67	6.81	0	53,200	0.00%
2018/09/12	1	6.60	0	0.00	6.55	1	56,667	0.00%
2018/09/11	0	0.00	2	6.69	6.78	-2	58,683	0.00%
2018/09/10	0	0.00	5	6.40	6.40	-5	59,832	-0.01%
2018/09/07	10	6.86	1	6.96	6.73	9	61,035	0.01%
2018/09/06	1	7.05	0	0.00	7.02	1	64,019	0.00%
2018/09/05	0	0.00	1	7.19	7.16	-1	67,257	0.00%
2018/09/04	0	0.00	2	7.11	7.17	-2	69,287	0.00%
2018/08/31	1	7.20	10	7.32	7.27	-9	75,069	-0.01%
2018/08/29	0	0.00	1	7.18	7.28	-1	84,391	0.00%
2018/08/28	3	7.33	1	7.36	7.21	2	87,554	0.00%
2018/08/24	1	7.14	3	7.29	7.11	-2	92,862	0.00%
2018/08/23	3	7.27	1	7.25	7.15	2	96,047	0.00%
2018/08/22	1	7.44	0	0.00	7.29	1	98,571	0.00%
2018/08/20	10	7.26	5	7.21	7.22	5	101,854	0.00%
2018/08/17	11	7.53	11	7.82	7.41	0	102,207	0.00%
2018/08/16	6	7.62	101	7.58	7.49	-95	101,771	-0.09%	大賣/
2018/08/15	1	7.01	1	7.07	7.08	0	102,641	0.00%
2018/08/14	101	7.00	0	0.00	6.98	101	106,189	0.10%	大買/鉅額交易
2018/08/13	1	6.97	0	0.00	6.90	1	106,280	0.00%
2018/08/10	10	7.42	17	7.62	7.24	-7	106,121	-0.01%
2018/08/08	1	7.70	1	7.79	7.68	0	110,604	0.00%
2018/08/07	1	7.67	0	0.00	7.69	1	110,655	0.00%
2018/08/06	1	7.85	0	0.00	7.79	1	110,978	0.00%
2018/08/02	17	8.04	0	0.00	7.84	17	113,540	0.01%
2018/08/01	0	0.00	1	8.13	8.09	-1	113,511	0.00%
2018/07/30	2	8.09	10	8.13	7.97	-8	114,498	-0.01%
2018/07/27	11	8.14	11	8.16	8.12	0	116,034	0.00%
2018/07/25	1	8.16	0	0.00	8.14	1	115,940	0.00%
2018/07/24	0	0.00	19	8.23	8.47	-19	115,067	-0.02%
2018/07/23	6	7.62	1	7.63	7.85	5	113,394	0.00%
2018/07/20	10	7.96	18	8.10	7.62	-8	112,467	-0.01%
2018/07/19	16	8.16	9	8.16	8.12	7	111,836	0.01%
2018/07/18	25	8.26	4	8.30	8.06	21	111,113	0.02%
2018/07/17	28	8.34	9	8.21	8.21	19	110,697	0.02%
2018/07/16	6	8.57	3	8.48	8.39	3	110,294	0.00%
2018/07/13	2	8.46	16	8.45	8.51	-14	109,747	-0.01%
2018/07/12	15	8.41	3	8.41	8.31	12	109,057	0.01%
2018/07/11	25	8.43	24	8.47	8.33	1	109,444	0.00%
2018/07/10	1	8.66	18	8.38	8.64	-17	109,008	-0.02%
2018/07/09	1	8.10	27	8.03	8.01	-26	109,752	-0.02%
2018/07/06	12	8.09	1	8.05	8.04	11	111,111	0.01%
2018/07/05	7	8.52	1	8.69	8.20	6	110,497	0.01%
2018/07/04	6	8.50	3	8.55	8.62	3	109,875	0.00%
2018/07/03	4	8.72	7	8.89	8.45	-3	107,921	0.00%
2018/07/02	1	8.61	45	8.68	8.50	-44	106,591	-0.04%
2018/06/29	2	9.04	13.5	9.01	9.00	-11.5	105,593	-0.01%
2018/06/28	8	8.89	3	9.03	8.90	5	104,662	0.00%
2018/06/27	6	9.06	2	9.17	8.80	4	103,354	0.00%
2018/06/26	58	9.15	27	8.71	9.09	31	101,382	0.03%
2018/06/25	32	9.46	2	9.24	8.93	30	97,528	0.03%
2018/06/22	170	10.02	42	10.20	9.92	128	95,400	0.13%	大買/鉅額交易
2018/06/21	206	10.85	182	11.30	10.90	24	93,616	0.03%	大買/大賣/
2018/06/20	217	10.76	17	11.70	10.70	200	91,651	0.22%	大買/鉅額交易
2018/06/19	1.1	11.36	9	11.63	11.50	-7.9	89,571	-0.01%
2018/06/15	19	11.52	10	11.40	11.40	9	88,428	0.01%
2018/06/14	135	11.43	115.8	11.28	11.10	19.2	86,932	0.02%	大買/大賣/
2018/06/13	32	11.47	81	12.22	11.35	-49	83,587	-0.06%
2018/06/12	18	13.06	9	13.03	12.60	9	80,157	0.01%
2018/06/11	17	13.10	35	13.45	13.40	-18	78,048	-0.02%
2018/06/08	49	12.36	78.3	12.68	12.50	-29.3	75,086	-0.04%
2018/06/07	110	13.71	112	13.73	13.10	-2	71,631	0.00%	大買/大賣/
2018/06/06	16	12.91	23	12.68	13.00	-7	65,023	-0.01%
2018/06/05	12	11.83	3	11.85	11.85	9	62,045	0.01%
2018/06/04	7	10.48	217	10.60	10.80	-210	58,718	-0.36%	大賣/鉅額交易
2018/06/01	119	9.87	33	9.88	9.85	86	55,638	0.15%	大買/
2018/05/31	117	10.23	120	10.20	10.00	-3	52,802	-0.01%	大買/大賣/
2018/05/30	10	9.43	11	9.59	9.32	-1	49,300	0.00%
2018/05/29	5	9.10	0	0.00	9.10	5	46,383	0.01%
2018/05/28	10	9.08	57	9.14	9.38	-47	45,099	-0.10%
2018/05/25	11	8.75	10	8.98	8.54	1	41,958	0.00%
2018/05/24	20	9.01	17	9.02	8.90	3	41,092	0.01%
2018/05/23	11	9.15	6	8.81	8.96	5	40,152	0.01%
2018/05/22	46	9.14	42	9.23	9.16	4	38,191	0.01%
2018/05/21	0	0.00	61	8.63	8.75	-61	34,174	-0.18%
2018/05/18	1	8.09	28.3	8.04	7.96	-27.3	33,412	-0.08%
2018/05/17	51	8.07	4	8.25	8.32	47	32,608	0.14%
2018/05/16	19	8.35	30	8.06	7.88	-11	30,551	-0.04%
2018/05/15	50	8.52	0	0.00	8.52	50	27,476	0.18%
2018/05/14	16	7.58	6	7.75	7.75	10	27,372	0.04%
2018/05/11	40	7.05	54	7.02	7.05	-14	26,825	-0.05%
2018/05/10	17	6.43	27	6.57	6.41	-10	24,969	-0.04%
2018/05/09	10	6.27	15	6.18	6.27	-5	23,715	-0.02%
2018/05/08	32	6.48	32	6.43	6.27	0	23,396	0.00%
2018/05/07	15	6.18	10	6.17	6.12	5	22,926	0.02%
2018/05/04	12	6.71	2	6.85	6.24	10	22,565	0.04%
2018/05/03	15	6.38	6	6.30	6.57	9	21,491	0.04%
2018/04/25	0	0.00	1	6.13	6.09	-1	25,393	0.00%
2018/04/24	1	5.93	0	0.00	5.91	1	25,090	0.00%
2018/04/23	1	5.86	1	5.63	5.88	0	25,194	0.00%
2018/04/20	6	6.25	0	0.00	6.24	6	24,819	0.02%
2018/04/19	2	6.41	1	6.60	6.31	1	24,694	0.00%
2018/04/18	1	6.41	1	6.54	6.61	0	24,486	0.00%
2018/04/17	1	6.49	8	6.44	6.39	-7	24,141	-0.03%
2018/04/16	42	6.63	51	6.55	6.87	-9	22,713	-0.04%
2018/04/13	40	6.27	31.5	6.28	6.25	8.5	20,716	0.04%
2018/04/12	7	5.62	85.1	5.61	5.74	-78.1	17,921	-0.44%
2018/04/11	80	5.22	2	5.22	5.22	78	15,948	0.49%
2018/04/10	0	0.00	1	4.78	4.75	-1	15,435	-0.01%
2018/04/02	0	0.00	50	4.53	4.47	-50	14,847	-0.34%
2018/03/31	20	4.58	0	0.00	4.55	20	14,801	0.14%
2018/03/30	20	4.59	20	4.59	4.58	0	14,797	0.00%
2018/03/23	0	0.00	40	4.61	4.56	-40	14,810	-0.27%
2018/03/22	40	4.77	20.6	4.71	4.69	19.4	14,663	0.13%
2018/03/21	20	4.70	25	4.68	4.73	-5	14,411	-0.03%
2018/03/20	60	4.65	10	4.62	4.60	50	14,054	0.36%
2018/03/15	10	4.64	0	0.00	4.67	10	13,987	0.07%
2018/03/08	20	4.59	150	4.58	4.56	-130	13,709	-0.95%	大賣/鉅額交易
2018/03/06	150	4.63	0	0.00	4.58	150	13,606	1.10%	大買/鉅額交易
2018/03/05	0	0.00	25	4.47	4.44	-25	13,444	-0.19%
2018/03/02	10	4.42	31	4.42	4.43	-21	13,462	-0.16%
2018/03/01	0	0.00	10	4.45	4.45	-10	13,467	-0.07%
2018/02/27	1	4.44	0	0.00	4.46	1	13,476	0.01%
2018/02/26	10	4.50	0	0.00	4.47	10	13,488	0.07%
2018/02/23	25	4.50	0	0.00	4.50	25	13,487	0.19%
2018/02/22	30	4.57	25	4.60	4.46	5	13,438	0.04%
2018/02/21	25	4.41	2	4.35	4.51	23	13,267	0.17%
2018/02/12	2	4.26	0	0.00	4.29	2	13,156	0.02%
2018/02/09	10	4.20	0	0.00	4.20	10	13,093	0.08%
2018/02/08	0	0.00	30	4.28	4.26	-30	13,001	-0.23%
2018/02/07	10	4.33	0	0.00	4.29	10	12,973	0.08%
2018/02/06	41	4.37	45	4.21	4.24	-4	12,824	-0.03%
2018/02/05	1	4.59	10	4.64	4.58	-9	12,778	-0.07%
2018/02/02	0	0.00	2	4.80	4.77	-2	12,612	-0.02%
2018/01/30	32	4.88	2	4.79	4.83	30	12,146	0.25%
2018/01/29	28	5.06	2	5.11	5.06	26	11,710	0.22%
2018/01/26	47	5.06	20	5.17	5.10	27	11,333	0.24%
2018/01/25	89	5.08	195	5.01	4.94	-106	10,491	-1.01%	大賣/鉅額交易
2018/01/24	2	5.25	32	5.11	5.30	-30	8,582	-0.35%
2018/01/23	80	4.69	24	4.70	4.82	56	7,121	0.79%
2018/01/22	45	4.42	10	4.40	4.40	35	5,719	0.61%
2018/01/18	20	4.46	20	4.43	4.35	0	5,627	0.00%
2018/01/17	20	4.39	0	0.00	4.44	20	5,958	0.34%
2018/01/04	15	4.43	0	0.00	4.42	15	7,130	0.21%