中環 (2323)-凱基-雙和券商分點個股進出

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
13.00
漲跌
▼0.15
漲幅
-1.14%
成交量
13,531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－凱基-雙和券商分點個股進出

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

凱基-雙和券商分點個股進出
凱基-雙和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
2024/05/06	10	13.15	0	0.00	13.00	10	14,707	0.07%
2024/05/02	10	13.53	5	13.44	13.50	5	14,268	0.04%
2024/04/30	17	13.41	12	13.49	13.50	5	13,996	0.04%
2024/04/29	29	13.83	126	13.90	13.35	-97	13,642	-0.71%	大賣/
2024/04/26	232	13.67	118	13.63	13.75	114	12,184	0.94%	大買/大賣/鉅額交易
2024/04/25	3	12.50	0	0.00	12.50	3	10,534	0.03%
2024/04/23	0	0.00	3	11.85	12.10	-3	10,257	-0.03%
2024/04/22	0	0.00	48	12.03	11.90	-48	10,217	-0.47%
2024/04/19	40	11.85	1	12.10	11.85	39	10,132	0.38%
2024/04/16	10	11.50	4	11.65	11.35	6	9,878	0.06%
2024/04/12	0	0.00	1	12.20	12.05	-1	9,810	-0.01%
2024/04/10	1	12.30	0	0.00	12.25	1	10,055	0.01%
2024/04/09	3	12.45	0	0.00	12.45	3	10,090	0.03%
2024/03/29	3	12.20	4	12.14	12.15	-1	10,329	-0.01%
2024/03/28	2	12.45	0	0.00	12.25	2	10,327	0.02%
2024/03/27	0	0.00	2	12.40	12.45	-2	10,494	-0.02%
2024/03/26	0	0.00	10	12.45	12.40	-10	10,752	-0.09%
2024/03/25	8	12.46	7	12.45	12.60	1	10,757	0.01%
2024/03/22	8	12.73	7	12.75	12.65	1	10,640	0.01%
2024/03/21	6	12.33	1	12.45	12.50	5	10,177	0.05%
2024/03/20	8	12.38	0	0.00	12.45	8	9,802	0.08%
2024/03/19	1	12.50	2	12.35	12.30	-1	9,532	-0.01%
2024/03/18	17	12.13	29	12.13	12.30	-12	9,059	-0.13%
2024/03/15	1	11.75	4.9	11.63	11.50	-3.9	8,012	-0.05%
2024/03/14	2	11.23	1	11.25	11.20	1	7,464	0.01%
2024/03/13	8	11.39	30	11.30	11.45	-22	7,543	-0.29%
2024/03/12	28	11.34	2.8	11.33	11.45	25.2	7,384	0.34%
2024/03/07	0	0.00	3	10.85	10.85	-3	7,041	-0.04%
2024/02/29	0	0.00	7	10.85	10.90	-7	7,002	-0.10%
2024/02/26	0	0.00	0.1	10.75	10.85	-0.1	7,044	0.00%
2024/02/16	0	0.00	5	10.75	10.80	-5	7,727	-0.06%
2024/01/22	0	0.00	1	10.75	10.85	-1	8,035	-0.01%
2024/01/19	0	0.00	2	10.65	10.70	-2	8,060	-0.02%
2024/01/18	1	10.55	0	0.00	10.65	1	8,137	0.01%
2024/01/17	0	0.00	2	10.55	10.60	-2	8,146	-0.02%
2024/01/11	0	0.00	3	10.90	11.00	-3	8,187	-0.04%
2024/01/10	0	0.00	1	10.90	10.80	-1	8,249	-0.01%
2024/01/09	0	0.00	16	10.97	10.95	-16	8,294	-0.19%
2024/01/05	1	11.40	0	0.00	11.30	1	8,329	0.01%
2024/01/04	2	11.50	5	11.50	11.40	-3	8,376	-0.04%
2023/12/29	1	11.60	0	0.00	11.50	1	8,205	0.01%
2023/12/28	11	11.77	7	11.61	11.55	4	8,178	0.05%
2023/12/27	1	11.30	4	11.35	11.30	-3	7,883	-0.04%
2023/12/26	1	11.25	7	11.21	11.25	-6	7,899	-0.08%
2023/12/25	6	11.25	0	0.00	11.15	6	7,952	0.08%
2023/12/22	10	11.52	2	11.58	11.40	8	7,869	0.10%
2023/12/21	5	11.47	4	11.40	11.45	1	7,559	0.01%
2023/12/20	51	11.12	46	11.15	11.20	5	7,232	0.07%
2023/12/19	0	0.00	2	10.80	10.80	-2	7,027	-0.03%
2023/12/14	9	11.03	8	10.95	10.95	1	7,118	0.01%
2023/12/11	3	11.00	1	11.00	10.85	2	7,229	0.03%
2023/12/08	0	0.00	1	11.10	11.15	-1	7,234	-0.01%
2023/12/04	1	10.95	3	10.90	10.90	-2	7,327	-0.03%
2023/11/30	3	10.90	0	0.00	10.90	3	7,464	0.04%
2023/11/28	5	10.90	0	0.00	10.85	5	7,929	0.06%
2023/11/24	4	11.15	0	0.00	10.95	4	8,029	0.05%
2023/11/21	2	11.20	0	0.00	11.20	2	8,723	0.02%
2023/11/20	0	0.00	3	11.25	11.20	-3	8,974	-0.03%
2023/11/16	0	0.00	2	10.95	10.95	-2	9,323	-0.02%
2023/11/15	11	11.03	20	10.80	10.90	-9	9,405	-0.10%
2023/11/14	1	11.30	0	0.00	11.15	1	9,411	0.01%
2023/11/13	2	11.45	0	0.00	11.20	2	9,999	0.02%
2023/11/09	10	11.45	0.4	11.50	11.50	9.6	11,101	0.09%
2023/10/31	0	0.00	1	11.15	11.15	-1	13,136	-0.01%
2023/10/25	0	0.00	2	11.60	11.60	-2	14,279	-0.01%
2023/10/23	2	11.40	3	11.30	11.25	-1	14,755	-0.01%
2023/10/20	0	0.00	2	11.20	11.25	-2	15,040	-0.01%
2023/10/19	0	0.00	7	11.20	11.25	-7	15,500	-0.05%
2023/10/16	2	11.90	0	0.00	11.75	2	16,355	0.01%
2023/10/13	0	0.00	5	12.30	12.10	-5	16,777	-0.03%
2023/10/12	5	12.25	0	0.00	12.25	5	17,110	0.03%
2023/10/06	0.6	12.10	0	0.00	12.00	0.6	18,226	0.00%
2023/10/03	0	0.00	1	11.90	12.15	-1	20,614	0.00%
2023/10/02	0	0.00	46	12.00	11.95	-46	20,882	-0.22%
2023/09/28	0	0.00	8	11.89	11.95	-8	21,540	-0.04%
2023/09/26	1	11.70	0	0.00	11.65	1	22,984	0.00%
2023/09/25	0	0.00	0.1	11.70	11.80	-0.1	23,535	0.00%
2023/09/22	0	0.00	10	11.63	11.70	-10	24,177	-0.04%
2023/09/21	1	11.50	0	0.00	11.35	1	24,510	0.00%
2023/09/20	2.4	11.54	8	11.60	11.50	-5.6	25,380	-0.02%
2023/09/19	0	0.00	10	11.60	11.55	-10	27,205	-0.04%
2023/09/15	18	12.00	1	11.90	11.85	17	29,438	0.06%
2023/09/14	5	12.00	0	0.00	12.00	5	30,773	0.02%
2023/09/13	0	0.00	7	11.85	11.90	-7	31,259	-0.02%
2023/09/12	12	11.70	0	0.00	11.70	12	32,127	0.04%
2023/09/07	28	12.10	0	0.00	12.00	28	33,523	0.08%
2023/09/06	0	0.00	5	12.25	12.10	-5	33,958	-0.01%
2023/09/05	0	0.00	7	12.24	12.35	-7	34,891	-0.02%
2023/09/04	21	12.08	25	12.05	12.10	-4	35,484	-0.01%
2023/09/01	2	12.43	0	0.00	12.40	2	36,444	0.01%
2023/08/31	5	12.50	0	0.00	12.50	5	37,228	0.01%
2023/08/30	0	0.00	1	12.65	12.60	-1	38,315	0.00%
2023/08/28	11	12.82	0	0.00	12.60	11	41,303	0.03%
2023/08/25	1	13.15	3	13.22	13.10	-2	41,728	0.00%
2023/08/24	10	13.30	2	13.35	13.15	8	41,818	0.02%
2023/08/23	0	0.00	5	12.90	12.90	-5	42,056	-0.01%
2023/08/22	5	12.95	0	0.00	12.85	5	43,859	0.01%
2023/08/21	8	13.25	16	13.15	13.20	-8	44,306	-0.02%
2023/08/18	2	13.53	3	13.38	13.10	-1	44,441	0.00%
2023/08/17	13	12.93	17	13.20	13.40	-4	44,180	-0.01%
2023/08/16	6	12.98	0	0.00	12.85	6	43,880	0.01%
2023/08/15	2	13.45	6	13.55	13.35	-4	44,071	-0.01%
2023/08/14	6	13.25	1	13.30	12.95	5	43,628	0.01%
2023/08/11	5	12.60	13	12.58	12.70	-8	42,838	-0.02%
2023/08/09	3	13.00	0	0.00	12.95	3	43,244	0.01%
2023/08/07	0	0.00	3.8	12.69	12.80	-3.8	42,763	-0.01%
2023/08/04	1	12.65	0	0.00	12.70	1	42,632	0.00%
2023/08/01	3	13.05	0	0.00	12.90	3	42,089	0.01%
2023/07/28	0	0.00	5	13.45	13.40	-5	41,355	-0.01%
2023/07/27	4	13.78	2	13.70	13.70	2	41,029	0.00%
2023/07/26	2	13.60	72	13.60	13.55	-70	40,807	-0.17%
2023/07/25	0	0.00	10	13.91	13.75	-10	40,437	-0.02%
2023/07/24	7.4	13.78	0	0.00	13.60	7.4	40,104	0.02%
2023/07/20	0	0.00	1.6	14.06	14.25	-1.6	39,237	0.00%
2023/07/18	12	14.56	10	14.30	14.15	2	38,446	0.01%
2023/07/17	5	14.50	0	0.00	14.50	5	37,944	0.01%
2023/07/14	3	14.30	39	14.42	14.35	-36	37,528	-0.10%
2023/07/12	80.1	14.21	3.4	14.26	14.10	76.7	36,113	0.21%
2023/07/11	31.4	14.79	37.4	14.78	14.80	-6	35,252	-0.02%
2023/07/10	6	14.10	2	14.15	14.15	4	33,964	0.01%
2023/07/07	4	14.26	0	0.00	14.30	4	33,671	0.01%
2023/07/06	8	14.89	0	0.00	14.45	8	33,214	0.02%
2023/07/05	5	15.10	34	15.03	15.00	-29	32,570	-0.09%
2023/07/04	2	14.50	35	14.64	14.75	-33	31,691	-0.10%
2023/07/03	66	14.28	8.9	14.50	14.55	57.1	30,963	0.18%
2023/06/30	10	13.85	18	13.67	14.10	-8	30,363	-0.03%
2023/06/29	10	13.50	20	13.65	13.45	-10	29,661	-0.03%
2023/06/28	36	13.68	23	13.85	13.40	13	29,207	0.04%
2023/06/27	5	14.22	202	14.14	13.70	-197	28,266	-0.70%	大賣/鉅額交易
2023/06/26	38	15.08	26	15.22	15.05	12	26,389	0.05%
2023/06/21	28	14.57	42	14.58	14.60	-14	25,280	-0.06%
2023/06/20	31	14.18	16.1	13.99	14.25	14.9	23,970	0.06%
2023/06/19	17	13.62	5	13.64	13.60	12	22,591	0.05%
2023/06/16	33	13.61	24	13.76	13.40	9	21,994	0.04%
2023/06/15	5	13.25	0	0.00	13.15	5	20,942	0.02%
2023/06/14	1	13.05	16	13.23	13.35	-15	20,543	-0.07%
2023/06/13	44	13.27	0	0.00	13.10	44	19,866	0.22%
2023/06/12	1	13.10	5.2	12.95	13.10	-4.2	19,235	-0.02%
2023/06/09	154	13.06	32	12.89	13.00	122	18,703	0.65%	大買/鉅額交易
2023/06/08	11.2	13.44	3	13.40	13.25	8.2	17,711	0.05%
2023/06/07	3	13.47	2.9	13.48	13.40	0.1	17,024	0.00%
2023/06/06	3	12.95	86	13.10	13.00	-83	15,660	-0.53%
2023/06/05	63	12.78	39	12.98	13.00	24	14,785	0.16%
2023/06/02	88	12.30	2.8	12.17	12.25	85.2	13,550	0.63%
2023/06/01	118	11.90	154	11.80	11.70	-36	12,228	-0.29%	大買/大賣/
2023/05/31	16.1	11.45	20.8	11.80	11.80	-4.7	10,373	-0.05%
2023/05/30	5	10.79	0	0.00	10.75	5	9,551	0.05%
2023/05/29	3	10.75	99	11.00	10.80	-96	9,256	-1.04%
2023/05/26	32	10.97	21	10.85	10.85	11	8,753	0.13%
2023/05/25	10	10.00	4	10.23	10.65	6	6,727	0.09%
2023/05/24	1	9.66	0	0.00	9.70	1	6,032	0.02%
2023/05/22	57	9.55	50	9.65	9.43	7	5,703	0.12%
2023/05/19	0	0.00	72	9.37	9.40	-72	5,327	-1.35%
2023/05/18	2	9.05	20.3	8.80	8.99	-18.3	4,695	-0.39%
2023/05/17	0	0.00	1	8.47	8.44	-1	4,342	-0.02%
2023/05/16	164	8.63	4	8.72	8.42	160	4,213	3.80%	大買/鉅額交易
2023/05/15	0	0.00	3	8.51	8.51	-3	3,427	-0.09%
2023/04/26	1	7.97	0	0.00	8.00	1	3,720	0.03%
2023/04/14	5	8.33	0	0.00	8.33	5	3,598	0.14%
2023/04/13	0	0.00	2	8.20	8.19	-2	3,515	-0.06%
2023/04/12	0	0.00	0.9	8.07	8.17	-0.9	3,446	-0.03%
2023/04/11	0.2	8.02	0	0.00	8.06	0.2	3,389	0.01%
2023/04/10	2	8.12	0	0.00	8.04	2	3,385	0.06%
2023/04/06	0	7.90	0	0.00	7.94	0	3,262	0.00%
2023/03/31	0	7.88	0	0.00	7.91	0	3,259	0.00%
2023/03/28	0	0.00	11	7.86	7.83	-11	3,292	-0.33%
2023/03/15	0	7.86	0	0.00	7.85	0	3,325	0.00%
2023/03/10	0.1	8.05	0	0.00	8.10	0.1	3,743	0.00%
2023/03/08	0	0.00	2	8.19	8.19	-2	4,043	-0.05%
2023/03/06	8	8.15	0	0.00	8.16	8	4,008	0.20%
2023/03/02	0	0.00	1	8.01	8.04	-1	3,886	-0.03%
2023/02/23	1	8.05	0	0.00	8.02	1	3,815	0.03%
2023/02/16	0	0.00	0.1	7.87	7.91	-0.1	3,759	0.00%
2023/02/01	0	7.85	0	0.00	7.87	0	3,583	0.00%
2022/12/16	0	7.65	0	0.00	7.60	0	3,924	0.00%
2022/12/06	10	7.96	2	7.94	7.88	8	3,846	0.21%
2022/12/02	2	8.00	0	0.00	7.93	2	3,716	0.05%
2022/12/01	4	7.85	13.4	7.87	7.88	-9.4	3,348	-0.28%
2022/11/30	0	0.00	2.3	7.15	7.17	-2.3	2,994	-0.08%
2022/11/25	0	0.00	0.5	7.08	7.07	-0.5	3,012	-0.02%
2022/11/18	0.1	7.07	0	0.00	7.06	0.1	3,099	0.00%
2022/11/04	0	0.00	0.9	6.67	6.68	-0.9	3,402	-0.03%
2022/10/13	2	6.58	0	0.00	6.53	2	3,336	0.06%
2022/10/12	0	0.00	1	6.91	6.90	-1	3,232	-0.03%
2022/10/11	2	7.10	1	6.98	6.98	1	3,231	0.03%
2022/09/29	0	0.00	21	7.05	7.15	-21	3,273	-0.64%
2022/09/27	0	0.00	0.2	7.22	7.26	-0.2	3,212	-0.01%
2022/09/20	0	0.00	20	7.79	7.78	-20	3,351	-0.60%
2022/09/08	0	0.00	2	7.65	7.72	-2	3,638	-0.05%
2022/08/16	10	8.13	0	0.00	8.07	10	3,756	0.27%
2022/08/09	1	7.50	0	0.00	7.54	1	3,329	0.03%
2022/07/28	0	0.00	1	7.50	7.46	-1	3,473	-0.03%
2022/07/21	3	7.54	0	0.00	7.59	3	3,698	0.08%
2022/06/24	1	8.15	0	0.00	8.08	1	4,992	0.02%
2022/05/18	0	0.00	1	9.03	9.07	-1	10,276	-0.01%
2022/05/09	0	0.00	0.1	8.85	8.82	-0.1	13,669	0.00%
2022/05/04	0	0.00	20	9.19	9.17	-20	15,048	-0.13%
2022/04/27	0	0.00	1	8.86	8.85	-1	21,692	0.00%
2022/04/22	1	9.19	0	0.00	9.16	1	22,017	0.00%
2022/04/21	0	0.00	3	9.31	9.29	-3	22,105	-0.01%
2022/04/20	0	0.00	2	9.37	9.35	-2	22,223	-0.01%
2022/04/18	0	0.00	2	9.35	9.25	-2	23,236	-0.01%
2022/04/15	0	0.00	2	9.40	9.38	-2	23,458	-0.01%
2022/04/14	2	9.62	0	0.00	9.60	2	23,781	0.01%
2022/04/12	0	0.00	1	9.70	9.61	-1	28,824	0.00%
2022/04/11	0	9.86	0	0.00	9.79	0	38,603	0.00%
2022/04/08	2	10.10	0	0.00	10.05	2	41,684	0.00%
2022/04/06	0	0.00	10	10.25	10.20	-10	43,291	-0.02%
2022/04/01	0	0.00	3	10.25	10.35	-3	43,924	-0.01%
2022/03/31	0	0.00	4	10.30	10.30	-4	44,060	-0.01%
2022/03/30	25	10.36	8	10.40	10.35	17	44,020	0.04%
2022/03/29	1	10.55	0.3	10.40	10.45	0.7	44,081	0.00%
2022/03/28	3	10.45	0	0.00	10.50	3	44,073	0.01%
2022/03/25	0	0.00	3	10.87	10.65	-3	43,953	-0.01%
2022/03/24	0	10.95	0	0.00	10.90	0	43,846	0.00%
2022/03/22	0	0.00	30	10.85	10.85	-30	43,736	-0.07%
2022/03/21	50	10.90	20	10.90	10.90	30	43,604	0.07%
2022/03/18	2	10.95	0	0.00	10.95	2	43,601	0.00%
2022/03/16	104	10.91	107	10.86	10.85	-3	43,194	-0.01%	大買/大賣/
2022/03/15	3	10.75	0	0.00	10.75	3	43,357	0.01%
2022/03/14	100	10.95	103	11.05	11.05	-3	43,149	-0.01%	大賣/
2022/03/11	100	10.85	104	11.05	10.90	-4	43,005	-0.01%	大賣/
2022/03/10	3	10.72	0	0.00	10.85	3	42,769	0.01%
2022/03/08	2	10.10	2	10.40	10.10	0	42,510	0.00%
2022/03/07	1	10.50	0	0.00	10.40	1	42,356	0.00%
2022/03/04	3	11.20	0	0.00	11.10	3	42,409	0.01%
2022/03/03	0	0.00	3	11.25	11.20	-3	42,288	-0.01%
2022/03/02	3	11.20	0	0.00	11.00	3	42,071	0.01%
2022/03/01	5	11.10	13	11.08	11.20	-8	41,667	-0.02%
2022/02/22	3	10.95	6	11.00	10.90	-3	40,928	-0.01%
2022/02/17	198	11.24	142	11.07	11.05	56	40,541	0.14%	大買/大賣/
2022/02/16	4	11.15	6	10.95	11.20	-2	39,989	-0.01%
2022/02/15	100	10.90	97	10.65	10.65	3	39,535	0.01%
2022/02/14	2	10.55	3	10.60	10.65	-1	39,367	0.00%
2022/02/11	3	11.20	0.1	11.35	11.00	2.9	39,105	0.01%
2022/02/10	3	11.40	10	11.10	11.15	-7	38,512	-0.02%
2022/02/09	105	11.49	105	11.36	11.35	0	38,191	0.00%	大買/大賣/
2022/02/08	50	10.80	54	10.90	10.95	-4	37,405	-0.01%
2022/02/07	108	10.88	112	10.93	10.95	-4	37,200	-0.01%	大買/大賣/
2022/01/26	6	10.58	1.3	10.49	10.40	4.7	36,559	0.01%
2022/01/25	76	10.79	72	10.86	10.55	4	36,102	0.01%
2022/01/24	27	11.00	36	11.04	11.00	-9	35,364	-0.03%
2022/01/21	43	12.52	53	12.67	11.80	-10	34,302	-0.03%
2022/01/20	711	13.03	764	13.02	12.80	-53	32,577	-0.16%	大買/大賣/
2022/01/19	95	12.11	3	11.95	12.10	92	29,465	0.31%
2022/01/13	1	11.85	22	11.89	11.85	-21	28,702	-0.07%
2022/01/12	9	11.82	20	11.91	12.00	-11	28,523	-0.04%
2022/01/11	13	12.37	19	12.52	11.85	-6	28,157	-0.02%
2022/01/10	3	13.15	8	13.23	13.15	-5	27,493	-0.02%
2022/01/07	12	13.01	17	13.00	13.05	-5	27,221	-0.02%
2022/01/06	30	13.33	30	13.18	13.15	0	26,775	0.00%
2022/01/05	211.1	13.44	229	13.45	13.40	-17.9	26,296	-0.07%	大買/大賣/
2022/01/04	715	13.23	715.1	13.22	12.90	-0.1	21,651	0.00%	大買/大賣/
2022/01/03	304	11.77	293	12.11	12.55	11	11,798	0.09%	大買/大賣/
2021/12/30	20	11.45	6	11.45	11.45	14	8,579	0.16%
2021/12/29	0	0.00	3	10.45	10.45	-3	7,241	-0.04%
2021/12/28	23	9.77	3	9.67	9.51	20	6,739	0.30%
2021/12/27	0	0.00	1	9.35	9.47	-1	6,146	-0.02%
2021/12/22	2	9.04	0	0.00	9.00	2	5,785	0.03%
2021/11/24	2	9.00	0	0.00	8.99	2	5,113	0.04%
2021/11/15	0	0.00	4	9.01	8.92	-4	5,231	-0.08%
2021/11/05	0	0.00	0.1	9.01	9.04	-0.1	5,338	0.00%
2021/10/06	0	0.00	1	8.49	8.43	-1	7,694	-0.01%
2021/10/05	1	8.15	0	0.00	8.49	1	7,723	0.01%
2021/09/30	0	0.00	2	8.93	8.97	-2	7,713	-0.03%
2021/09/09	20	8.78	0	0.00	8.85	20	8,996	0.22%
2021/09/06	0	0.00	10	9.17	9.14	-10	9,018	-0.11%
2021/09/03	1	10.05	6	10.05	10.05	-5	8,934	-0.06%
2021/09/02	10	10.10	0	0.00	10.00	10	8,806	0.11%
2021/08/17	1	9.30	0	0.00	9.33	1	9,567	0.01%
2021/08/13	0	0.00	20	9.76	9.71	-20	9,587	-0.21%
2021/08/11	1	9.71	0	0.00	9.71	1	9,726	0.01%
2021/08/10	0	0.00	1	9.90	9.90	-1	9,831	-0.01%
2021/08/09	41	10.14	40	10.08	10.05	1	9,975	0.01%
2021/08/06	42	10.42	42	10.32	10.35	0	10,021	0.00%
2021/08/05	70	10.40	50	10.32	10.30	20	9,893	0.20%
2021/07/21	2	9.77	0	0.00	9.74	2	12,445	0.02%
2021/07/12	0	0.00	2.7	10.14	10.15	-2.7	15,837	-0.02%
2021/07/08	0	0.00	3	10.30	10.25	-3	16,659	-0.02%
2021/07/07	0	0.00	2	10.10	10.10	-2	17,078	-0.01%
2021/07/05	0	0.00	8	10.21	10.25	-8	18,053	-0.04%
2021/07/01	0	0.00	1.7	10.25	10.30	-1.7	18,782	-0.01%
2021/06/29	0	0.00	5	10.00	9.95	-5	19,376	-0.03%
2021/06/23	0	0.00	5	9.90	9.96	-5	24,139	-0.02%
2021/06/22	0	0.00	10	9.85	9.78	-10	24,095	-0.04%
2021/06/21	11	9.94	0	0.00	9.75	11	24,230	0.05%
2021/06/18	2	9.95	1	10.10	9.95	1	24,224	0.00%
2021/06/17	1	10.00	0	0.00	10.15	1	24,277	0.00%
2021/06/09	3	10.35	4	10.20	10.15	-1	24,141	0.00%
2021/06/08	7	10.45	3	10.45	10.45	4	24,034	0.02%
2021/06/03	0	0.00	1	10.40	10.40	-1	23,266	0.00%
2021/06/01	0	0.00	3	10.40	10.45	-3	23,251	-0.01%
2021/05/28	4	10.24	0	0.00	10.20	4	23,157	0.02%
2021/05/21	1	9.95	0	0.00	9.91	1	23,301	0.00%
2021/05/17	4	9.33	0	0.00	9.05	4	23,996	0.02%
2021/05/14	3	10.10	0	0.00	9.94	3	23,779	0.01%
2021/05/13	0	0.00	5	10.00	10.00	-5	23,682	-0.02%
2021/05/12	32	10.52	21	10.04	10.15	11	23,517	0.05%
2021/05/11	7	11.11	0	0.00	10.95	7	23,092	0.03%
2021/05/10	0	0.00	5	11.60	11.95	-5	22,691	-0.02%
2021/05/07	0	0.00	3	11.50	11.50	-3	22,487	-0.01%
2021/05/04	4	11.19	8	11.27	11.20	-4	22,089	-0.02%
2021/05/03	2	11.90	14	12.00	11.90	-12	21,611	-0.06%
2021/04/29	0	0.00	9	12.31	12.20	-9	21,370	-0.04%
2021/04/28	8	12.07	9.9	12.14	12.20	-1.9	21,059	-0.01%
2021/04/27	0	0.00	60	11.80	12.00	-60	20,815	-0.29%
2021/04/26	5	11.95	3	12.00	11.85	2	20,513	0.01%
2021/04/23	0	0.00	6	11.63	11.80	-6	20,277	-0.03%
2021/04/22	4	11.59	0	0.00	11.45	4	20,055	0.02%
2021/04/21	12	12.19	3	12.30	11.95	9	19,584	0.05%
2021/04/20	3	11.55	14	12.02	12.20	-11	18,649	-0.06%
2021/04/19	60	11.60	0	0.00	11.40	60	17,713	0.34%
2021/04/16	0	0.00	2	11.25	11.20	-2	17,299	-0.01%
2021/04/15	0	0.00	3	11.30	11.15	-3	17,122	-0.02%
2021/04/14	3	11.15	17	10.98	11.15	-14	16,928	-0.08%
2021/04/13	17.3	11.16	1	10.85	10.85	16.3	16,597	0.10%
2021/04/12	5	11.40	0	0.00	11.40	5	16,171	0.03%
2021/04/09	7	11.09	0.6	11.15	11.00	6.4	15,746	0.04%
2021/04/08	4	11.13	5	11.06	11.10	-1	15,638	-0.01%
2021/04/07	3	10.55	3	10.45	10.60	0	15,325	0.00%
2021/04/06	2	10.60	2	10.45	10.50	0	15,210	0.00%
2021/04/01	0	0.00	10	10.13	10.15	-10	14,759	-0.07%
2021/03/31	61	10.19	72.7	10.06	10.10	-11.7	14,565	-0.08%
2021/03/30	190	9.99	165.6	10.38	10.35	24.4	13,997	0.17%	大買/大賣/
2021/03/29	6	9.48	16.3	9.51	9.52	-10.3	12,170	-0.08%
2021/03/23	3	8.37	0	0.00	8.24	3	10,673	0.03%
2021/03/02	3	8.32	10	8.27	8.14	-7	15,922	-0.04%
2021/02/24	1	8.37	0	0.00	8.33	1	16,421	0.01%
2021/02/23	0	0.00	40	8.39	8.39	-40	16,734	-0.24%
2021/02/17	1	8.14	0.1	8.08	8.30	0.9	18,747	0.00%
2021/02/05	1	8.10	0	0.00	8.10	1	17,894	0.01%
2021/02/02	1	8.27	0	0.00	8.22	1	17,826	0.01%
2021/01/29	0	0.00	0.7	8.43	8.23	-0.7	17,814	0.00%
2021/01/22	0	0.00	1	8.58	8.66	-1	17,953	-0.01%
2021/01/20	0	0.00	0.5	8.78	8.80	-0.5	17,833	0.00%
2021/01/15	0	0.00	10	9.15	9.09	-10	17,586	-0.06%
2021/01/06	0	0.00	1	9.40	9.06	-1	18,373	-0.01%
2021/01/04	0	0.00	8	9.45	9.38	-8	18,283	-0.04%
2020/12/31	1	9.62	5	9.68	9.49	-4	18,159	-0.02%
2020/12/30	4	9.79	53	9.84	9.79	-49	17,895	-0.27%
2020/12/29	24	9.51	9	9.59	9.56	15	17,494	0.09%
2020/12/28	16	9.46	10	9.40	9.45	6	17,235	0.03%
2020/12/23	0	0.00	6	9.13	9.19	-6	16,463	-0.04%
2020/12/21	1	9.14	20	9.06	9.14	-19	16,292	-0.12%
2020/12/15	71	9.20	55	9.01	9.00	16	16,295	0.10%
2020/12/14	20	9.08	0	0.00	9.10	20	16,123	0.12%
2020/12/11	0	0.00	0.6	8.95	8.94	-0.6	16,014	0.00%
2020/12/10	1	9.10	0	0.00	8.94	1	15,859	0.01%
2020/12/09	8	9.17	5	9.12	9.02	3	15,940	0.02%
2020/12/08	139	9.79	135	9.45	9.21	4	15,262	0.03%	大買/大賣/
2020/12/07	10	9.45	0	0.00	9.68	10	13,919	0.07%
2020/12/04	26	8.80	20	8.80	8.80	6	13,369	0.04%
2020/12/03	51	8.63	70	8.74	8.72	-19	13,115	-0.14%
2020/12/02	0	0.00	9	8.65	8.58	-9	12,890	-0.07%
2020/12/01	7.3	8.60	20	8.63	8.69	-12.7	12,874	-0.10%
2020/11/30	3	8.48	26	8.49	8.55	-23	13,094	-0.18%
2020/11/26	8	8.33	0	0.00	8.32	8	12,983	0.06%
2020/11/25	20	8.31	0	0.00	8.34	20	12,890	0.16%
2020/11/24	15	8.39	0	0.00	8.26	15	12,801	0.12%
2020/11/23	5	8.53	3	8.59	8.49	2	12,742	0.02%
2020/11/20	141	8.66	149	8.58	8.55	-8	12,712	-0.06%	大買/大賣/
2020/11/19	21	8.45	21	8.40	8.46	0	12,360	0.00%
2020/11/18	20	8.23	0	0.00	8.15	20	11,556	0.17%
2020/11/16	0	0.00	0.3	8.00	7.99	-0.3	10,544	0.00%
2020/11/12	1	8.14	0	0.00	8.14	1	10,632	0.01%
2020/10/29	0	0.00	20	7.98	8.03	-20	12,076	-0.17%
2020/10/19	95	8.25	109.2	8.20	8.20	-14.2	12,165	-0.12%	大賣/
2020/10/16	0	0.00	15	8.44	8.19	-15	12,125	-0.12%
2020/10/15	15	8.37	0	0.00	8.32	15	11,676	0.13%
2020/10/13	0	0.00	5	8.05	8.05	-5	11,039	-0.05%
2020/10/12	3	8.22	30	8.09	8.06	-27	11,042	-0.24%
2020/10/08	2	8.07	0	0.00	8.07	2	10,977	0.02%
2020/10/07	15	7.98	0	0.00	8.02	15	10,975	0.14%
2020/10/06	15	7.93	1	7.99	7.94	14	11,006	0.13%
2020/09/29	0.6	7.75	0	0.00	7.77	0.6	11,494	0.00%
2020/09/28	10	7.77	0	0.00	7.77	10	11,828	0.08%
2020/09/24	60	7.90	60	7.80	7.83	0	11,977	0.00%
2020/09/23	10	8.29	5	8.08	8.08	5	11,897	0.04%
2020/09/14	10	8.35	0	0.00	8.21	10	11,781	0.08%
2020/09/10	0	0.00	3	8.36	8.35	-3	11,397	-0.03%
2020/09/09	0	0.00	2	8.30	8.32	-2	11,201	-0.02%
2020/09/08	1	8.29	1	8.25	8.17	0	11,153	0.00%
2020/09/03	20	8.42	80	8.47	8.43	-60	11,064	-0.54%
2020/09/02	12	8.30	0	0.00	8.29	12	10,657	0.11%
2020/09/01	5	8.30	0	0.00	8.39	5	10,526	0.05%
2020/08/20	0	0.00	60	7.66	7.50	-60	10,186	-0.59%
2020/08/19	0	0.00	10	8.11	7.90	-10	10,037	-0.10%
2020/08/18	30	8.15	0	0.00	8.10	30	9,942	0.30%
2020/08/17	41	8.13	33	8.18	8.16	8	9,944	0.08%
2020/08/14	0	0.00	21	7.92	8.02	-21	9,740	-0.22%
2020/08/12	20	7.66	0	0.00	7.63	20	9,581	0.21%
2020/08/11	30	7.93	30	7.63	7.63	0	10,462	0.00%
2020/08/10	1	7.88	0	0.00	7.83	1	10,818	0.01%
2020/08/07	0	0.00	3.3	7.64	7.66	-3.3	10,659	-0.03%
2020/08/06	0	0.00	10	7.65	7.65	-10	10,815	-0.09%
2020/08/04	10	7.80	0	0.00	7.70	10	11,354	0.09%
2020/07/28	0	0.00	100	7.21	7.14	-100	11,231	-0.89%
2020/07/23	0.6	7.61	0	0.00	7.65	0.6	11,461	0.01%
2020/07/21	60	7.54	0	0.00	7.55	60	11,573	0.52%
2020/07/20	0	0.00	0.7	7.33	7.37	-0.7	11,570	-0.01%
2020/07/16	0	0.00	2	7.61	7.64	-2	11,720	-0.02%
2020/07/13	0	0.00	1	7.85	7.83	-1	11,846	-0.01%
2020/07/10	1	7.85	0	0.00	7.72	1	11,975	0.01%
2020/07/09	0	0.00	32	7.93	7.85	-32	11,934	-0.27%
2020/07/08	50	7.97	0	0.00	7.92	50	11,961	0.42%
2020/07/07	30	7.77	50	7.88	8.05	-20	11,767	-0.17%
2020/07/01	1	7.52	1	7.63	7.54	0	11,638	0.00%
2020/06/23	4	7.39	0	0.00	7.35	4	12,002	0.03%
2020/06/22	100	7.49	0	0.00	7.42	100	12,056	0.83%
2020/06/17	0	0.00	15	7.34	7.51	-15	12,049	-0.12%
2020/06/12	15	7.12	0	0.00	7.20	15	12,611	0.12%
2020/06/10	0	0.00	1	7.63	7.64	-1	13,097	-0.01%
2020/06/05	0	0.00	2	7.51	7.56	-2	13,688	-0.01%
2020/06/04	3	7.61	4.7	7.58	7.48	-1.7	13,775	-0.01%
2020/06/03	0	0.00	30	7.54	7.52	-30	13,807	-0.22%
2020/06/02	30	7.43	0	0.00	7.37	30	13,752	0.22%
2020/06/01	30	7.35	30	7.30	7.30	0	13,751	0.00%
2020/05/29	0	0.00	3	7.30	7.24	-3	13,848	-0.02%
2020/05/26	25	7.30	31	7.29	7.27	-6	13,932	-0.04%
2020/05/21	30	7.59	30	7.58	7.58	0	13,949	0.00%
2020/05/20	0	0.00	30.1	7.56	7.60	-30.1	13,899	-0.22%
2020/05/19	30	7.54	32	7.76	7.52	-2	13,774	-0.01%
2020/05/18	113	8.15	65	7.88	7.79	48	13,743	0.35%	大買/
2020/05/15	71	8.19	125	8.59	8.65	-54	13,006	-0.42%	大賣/
2020/05/13	30	7.90	45	7.90	7.85	-15	12,334	-0.12%
2020/05/12	31	7.91	0	0.00	7.90	31	12,255	0.25%
2020/05/11	88	7.94	63	7.94	7.92	25	12,247	0.20%
2020/05/08	30.3	7.77	30	7.71	7.62	0.3	12,574	0.00%
2020/05/06	60	7.70	60	7.59	7.59	0	12,656	0.00%
2020/05/05	30	7.64	30	7.67	7.60	0	12,684	0.00%
2020/05/04	5	7.61	0	0.00	7.55	5	12,810	0.04%
2020/04/30	90	7.88	120	7.93	7.88	-30	12,915	-0.23%	大賣/
2020/04/29	21	7.68	30	7.72	7.70	-9	12,880	-0.07%
2020/04/27	34	7.51	30	7.61	7.68	4	13,012	0.03%
2020/04/17	90	7.81	60	7.58	7.58	30	12,816	0.23%
2020/04/16	1	7.75	0	0.00	7.78	1	12,693	0.01%
2020/04/15	3	7.68	4	7.77	7.79	-1	12,764	-0.01%
2020/04/14	4	7.56	0	0.00	7.59	4	12,688	0.03%
2020/04/13	0	7.45	1	7.62	7.47	-1	12,812	-0.01%
2020/04/10	6	7.36	0	0.00	7.45	6	12,942	0.05%
2020/04/07	50	7.14	50	7.13	7.15	0	13,325	0.00%
2020/04/06	0	0.00	1	7.11	7.07	-1	13,350	-0.01%
2020/04/01	1	6.93	20	6.85	6.97	-19	13,358	-0.14%
2020/03/30	0	0.00	3	6.53	6.63	-3	13,096	-0.02%
2020/03/27	30	6.74	30	6.53	6.53	0	13,241	0.00%
2020/03/26	42	6.53	40	6.58	6.58	2	13,201	0.02%
2020/03/25	1	6.54	0	0.00	6.50	1	13,200	0.01%
2020/03/20	110	6.20	110	6.25	6.24	0	13,236	0.00%	大買/大賣/
2020/03/19	50	6.00	0	0.00	5.93	50	13,223	0.38%
2020/03/18	92	6.78	81	6.59	6.58	11	13,083	0.08%
2020/03/17	2	6.54	3	6.62	6.66	-1	12,989	-0.01%
2020/03/13	10	6.14	0	0.00	6.44	10	12,569	0.08%
2020/03/12	0	0.00	10	7.20	6.79	-10	12,340	-0.08%
2020/03/10	0	0.00	8	7.65	7.71	-8	12,441	-0.06%
2020/03/03	30	8.00	30	8.04	8.00	0	12,905	0.00%
2020/02/27	2	8.37	0	0.00	8.00	2	12,919	0.02%
2020/02/26	1	8.50	0	0.00	8.46	1	13,124	0.01%
2020/02/24	0	8.66	0	0.00	8.71	0	13,073	0.00%
2020/02/21	1	8.92	0	0.00	8.92	1	13,015	0.01%
2020/02/19	10	9.30	15	9.07	9.05	-5	13,048	-0.04%
2020/02/18	11	9.10	63	9.06	9.19	-52	13,144	-0.40%
2020/02/14	0	0.00	2	8.95	8.98	-2	13,014	-0.02%
2020/02/13	1	9.07	14	9.06	8.95	-13	13,065	-0.10%
2020/02/12	35	9.13	11.5	9.08	9.05	23.5	13,101	0.18%
2020/02/11	28	9.28	5	9.26	9.27	23	12,953	0.18%
2020/02/06	8.6	8.81	0	0.00	8.94	8.6	12,276	0.07%
2020/02/04	30	8.07	30	8.42	8.38	0	12,119	0.00%
2020/01/17	0	0.00	4	9.15	9.17	-4	12,177	-0.03%
2020/01/15	0	0.00	0	9.13	9.16	0	12,430	0.00%
2020/01/09	2	9.07	0	0.00	9.10	2	13,485	0.01%
2020/01/03	1	9.67	0	0.00	9.62	1	13,287	0.01%
2019/12/31	3	9.60	0	0.00	9.57	3	12,838	0.02%
2019/12/30	0	0.00	30	9.64	9.57	-30	12,969	-0.23%
2019/12/27	30	9.63	0	0.00	9.59	30	12,943	0.23%
2019/12/24	1	9.64	0	0.00	9.61	1	14,100	0.01%
2019/12/23	0	0.00	0.7	9.53	9.53	-0.7	14,359	0.00%
2019/12/20	0	0.00	0.7	9.58	9.58	-0.7	15,140	0.00%
2019/12/19	0	0.00	1	9.73	9.67	-1	15,718	-0.01%
2019/12/18	0	0.00	0.7	9.70	9.72	-0.7	16,939	0.00%
2019/12/17	0.3	9.80	0	0.00	9.81	0.3	17,918	0.00%
2019/12/16	30	9.63	30	9.77	9.91	0	19,097	0.00%
2019/12/12	51	9.93	0	0.00	9.81	51	24,350	0.21%
2019/12/11	0	0.00	15	9.98	9.94	-15	26,523	-0.06%
2019/12/10	0	0.00	2	10.05	10.05	-2	27,959	-0.01%
2019/12/09	0	0.00	28.8	10.15	10.10	-28.8	28,782	-0.10%
2019/12/06	35	10.30	58	10.11	10.10	-23	29,409	-0.08%
2019/12/05	53	10.05	0	0.00	10.05	53	29,995	0.18%
2019/11/29	0	0.00	19.8	10.05	10.05	-19.8	30,074	-0.07%
2019/11/25	3	10.15	0	0.00	10.25	3	33,414	0.01%
2019/11/14	0.3	10.30	30	10.55	10.30	-29.7	34,329	-0.09%
2019/11/13	0	0.00	0.3	10.45	10.50	-0.3	34,438	0.00%
2019/11/12	51	10.40	20	10.45	10.55	31	34,467	0.09%
2019/11/11	1	10.45	0	0.00	10.30	1	34,595	0.00%
2019/11/07	0	0.00	63	10.91	10.85	-63	34,679	-0.18%
2019/11/06	50	11.15	30.5	10.95	10.95	19.5	34,785	0.06%
2019/10/31	4	11.65	3	11.45	11.40	1	34,870	0.00%
2019/10/28	0.1	11.70	5	11.85	11.75	-4.9	35,700	-0.01%
2019/10/25	50	11.70	51	11.55	11.55	-1	35,473	0.00%
2019/10/23	0	0.00	200	11.65	11.55	-200	35,344	-0.57%	大賣/鉅額交易
2019/10/22	227.1	11.83	40	11.85	11.70	187.1	35,103	0.53%	大買/鉅額交易
2019/10/21	51	12.33	1	12.30	12.35	50	34,562	0.14%
2019/10/16	5	11.20	2	11.00	11.10	3	34,095	0.01%
2019/10/15	7	11.05	0	0.00	10.90	7	33,891	0.02%
2019/10/14	25	11.32	25	11.05	11.05	0	33,784	0.00%
2019/10/09	0	0.00	3	11.30	11.25	-3	33,815	-0.01%
2019/10/08	10	11.90	0	0.00	11.50	10	33,774	0.03%
2019/10/04	40	11.79	35	11.60	11.60	5	33,603	0.01%
2019/10/03	1	11.55	0	0.00	11.55	1	33,513	0.00%
2019/10/02	0	0.00	5.4	11.76	11.65	-5.4	33,435	-0.02%
2019/10/01	50.6	11.83	30	11.60	11.25	20.6	33,071	0.06%
2019/09/18	64	8.34	60	8.28	8.30	4	32,722	0.01%
2019/09/17	4	8.42	0	0.00	8.40	4	32,246	0.01%
2019/09/16	2	8.89	6.1	8.72	8.39	-4.1	31,981	-0.01%
2019/09/12	3	8.87	4	8.92	8.96	-1	31,398	0.00%
2019/09/11	11	9.11	112	8.98	8.92	-101	30,820	-0.33%	大賣/鉅額交易
2019/09/10	116	9.59	117	9.34	9.22	-1	29,645	0.00%	大買/大賣/
2019/09/09	74	9.93	71	9.86	9.65	3	28,748	0.01%
2019/09/06	226	9.89	132	9.96	10.00	94	27,468	0.34%	大買/大賣/
2019/09/05	219	10.20	205	9.91	9.72	14	25,580	0.05%	大買/大賣/
2019/09/04	165	9.23	166	9.56	9.69	-1	22,945	0.00%	大買/大賣/
2019/09/03	218	8.74	217.7	8.79	8.81	0.3	20,904	0.00%	大買/大賣/
2019/09/02	7	8.23	19	8.07	8.23	-12	19,431	-0.06%
2019/08/30	83	7.98	127	7.90	7.87	-44	18,832	-0.23%	大賣/
2019/08/29	36	7.80	11	7.88	7.86	25	18,328	0.14%
2019/08/27	0	0.00	6	7.53	7.55	-6	17,470	-0.03%
2019/08/26	42	7.50	32	7.49	7.46	10	17,538	0.06%
2019/08/23	4	7.79	4	7.65	7.69	0	18,326	0.00%
2019/08/22	72	7.76	81	7.64	7.60	-9	18,449	-0.05%
2019/08/21	35	7.64	2	7.66	7.72	33	17,902	0.18%
2019/08/20	75	7.68	90	7.63	7.57	-15	17,571	-0.09%
2019/08/19	40	7.53	103	7.67	7.72	-63	16,791	-0.38%	大賣/
2019/08/16	10	7.20	32	7.18	7.10	-22	14,903	-0.15%
2019/08/15	30	7.07	35	7.03	7.10	-5	14,343	-0.03%
2019/08/14	50	6.95	53	6.86	6.83	-3	13,832	-0.02%
2019/08/12	35	6.74	2	6.69	6.67	33	13,863	0.24%
2019/08/08	5	6.65	5	6.75	6.69	0	13,849	0.00%
2019/08/01	0	0.00	30	6.81	6.75	-30	14,658	-0.20%
2019/07/31	30	6.82	0	0.00	6.86	30	14,617	0.21%
2019/07/29	50	7.12	0	0.00	7.03	50	14,528	0.34%
2019/07/25	0	0.00	8	7.12	7.13	-8	14,528	-0.06%
2019/07/23	34	7.19	21	7.07	7.04	13	14,389	0.09%
2019/07/22	8	7.00	1	7.08	7.04	7	13,940	0.05%
2019/07/19	2	6.87	0	0.00	6.85	2	13,698	0.01%
2019/07/16	0	0.00	60	6.92	6.95	-60	15,730	-0.38%
2019/07/08	0	0.00	3	7.04	7.04	-3	19,928	-0.02%
2019/07/02	10	7.04	0	0.00	7.00	10	20,404	0.05%
2019/06/25	3	6.94	0	0.00	6.93	3	21,655	0.01%
2019/06/24	0	0.00	26	6.99	7.05	-26	21,820	-0.12%
2019/06/18	0	0.00	49	7.07	7.03	-49	21,533	-0.23%
2019/06/13	55	7.03	0	0.00	7.02	55	21,570	0.25%
2019/06/12	20	7.23	8	7.23	7.01	12	21,678	0.06%
2019/06/11	0	0.00	3	6.91	6.96	-3	21,761	-0.01%
2019/06/10	2	6.88	0	0.00	6.87	2	21,605	0.01%
2019/06/06	0	0.00	2	6.99	6.86	-2	21,592	-0.01%
2019/06/05	4	6.84	0	0.00	6.84	4	21,296	0.02%
2019/06/04	6	7.04	15	6.99	6.94	-9	21,093	-0.04%
2019/06/03	0	0.00	6	6.92	6.86	-6	20,833	-0.03%
2019/05/31	10	6.89	52	6.86	6.92	-42	20,711	-0.20%
2019/05/30	54	7.02	1	7.08	6.86	53	20,533	0.26%
2019/05/29	102	6.85	103	6.83	6.96	-1	19,409	-0.01%	大買/大賣/
2019/05/27	70	6.38	70	6.33	6.33	0	18,950	0.00%
2019/05/22	20	6.54	20	6.42	6.42	0	19,249	0.00%
2019/05/21	52	6.28	50	6.38	6.41	2	19,228	0.01%
2019/05/17	4	6.68	0	0.00	6.52	4	18,855	0.02%
2019/05/15	3	6.79	0	0.00	6.69	3	18,899	0.02%
2019/05/14	43	6.60	40	6.63	6.63	3	18,856	0.02%
2019/05/13	32	6.85	0	0.00	6.66	32	18,766	0.17%
2019/05/08	0	0.00	3	6.78	6.79	-3	17,957	-0.02%
2019/05/06	20	6.86	20	6.88	6.76	0	18,274	0.00%
2019/05/02	20	7.08	40	7.06	7.04	-20	18,229	-0.11%
2019/04/26	0	0.00	100	7.13	7.10	-100	19,044	-0.53%
2019/04/25	0	0.00	50	7.29	7.24	-50	18,906	-0.26%
2019/04/24	50	7.45	1	7.45	7.29	49	18,792	0.26%
2019/04/23	112	7.35	111	7.31	7.41	1	18,679	0.01%	大買/大賣/
2019/04/22	106	7.66	138	7.64	7.46	-32	18,260	-0.18%	大買/大賣/
2019/04/19	170	8.02	144	7.96	8.11	26	16,940	0.15%	大買/大賣/
2019/04/18	134	8.18	30	7.78	7.70	104	16,521	0.63%	大買/鉅額交易
2019/04/17	0	0.00	2	7.78	8.03	-2	14,921	-0.01%
2019/04/16	0	0.00	57	7.43	7.30	-57	13,886	-0.41%
2019/04/12	1	7.24	1	7.17	7.37	0	13,752	0.00%
2019/04/11	30	7.33	30	7.21	7.16	0	13,686	0.00%
2019/04/08	50	7.11	6	7.10	7.06	44	13,437	0.33%
2019/04/01	0	0.00	10	7.05	7.00	-10	13,659	-0.07%
2019/03/28	32	7.47	35	7.40	7.11	-3	13,516	-0.02%
2019/03/26	55	6.81	55	6.79	6.79	0	12,712	0.00%
2019/03/25	1	6.69	32	6.69	6.68	-31	12,679	-0.24%
2019/03/22	30	6.88	32	6.83	6.81	-2	12,687	-0.02%
2019/03/20	20	6.88	20	6.89	6.85	0	12,786	0.00%
2019/03/19	5	7.03	0	0.00	6.85	5	12,949	0.04%
2019/03/18	55	6.99	45	6.94	6.93	10	12,832	0.08%
2019/03/15	90	7.05	90	6.93	6.93	0	12,708	0.00%
2019/03/14	132	6.99	91	7.06	7.05	41	12,589	0.33%	大買/
2019/03/12	15	6.63	15	6.69	6.66	0	12,281	0.00%
2019/03/06	0	6.64	0	0.00	6.68	0	14,483	0.00%
2019/02/25	5	6.75	28	6.71	6.90	-23	15,425	-0.15%
2019/02/20	2	6.79	0	0.00	6.72	2	16,208	0.01%
2019/02/18	3	6.70	20	6.70	6.66	-17	20,198	-0.08%
2019/02/15	1	6.72	3	6.76	6.66	-2	20,582	-0.01%
2019/02/13	3	6.91	5	6.84	6.84	-2	20,588	-0.01%
2019/02/12	0	6.85	0	0.00	6.89	0	20,643	0.00%
2019/01/28	1	6.96	3	6.96	6.96	-2	21,364	-0.01%
2019/01/25	0	0.00	1	7.13	6.99	-1	21,605	0.00%
2019/01/23	2	7.05	4	7.14	7.05	-2	21,952	-0.01%
2019/01/22	11	7.06	4	7.09	7.04	7	21,948	0.03%
2019/01/21	10	7.21	9	7.35	7.19	1	22,084	0.00%
2019/01/18	17	7.17	11	7.16	7.17	6	22,004	0.03%
2019/01/17	5	6.94	5	6.99	6.94	0	21,705	0.00%
2019/01/16	4	6.96	2	7.05	6.94	2	21,756	0.01%
2019/01/10	3	6.98	3	7.09	6.98	0	21,986	0.00%
2019/01/08	0	0.00	6.8	6.91	6.91	-6.8	22,280	-0.03%
2019/01/07	6	7.00	6	7.01	6.94	0	22,477	0.00%
2019/01/03	20	6.88	20	6.87	6.87	0	23,285	0.00%
2019/01/02	50	6.79	50	6.76	6.76	0	23,463	0.00%
2018/12/28	2	6.70	2	6.72	6.70	0	23,582	0.00%
2018/12/27	30	6.78	31	6.67	6.66	-1	24,038	0.00%
2018/12/26	5	6.60	7	6.58	6.60	-2	24,159	-0.01%
2018/12/25	2	6.33	0	0.00	6.35	2	24,124	0.01%
2018/12/21	35	6.72	36	6.69	6.75	-1	24,456	0.00%
2018/12/20	40	6.77	40	6.70	6.70	0	24,655	0.00%
2018/12/19	91	6.86	105	6.83	6.83	-14	24,936	-0.06%	大賣/
2018/12/17	20	6.90	20	6.85	6.84	0	27,093	0.00%
2018/12/13	90	6.97	90	6.88	6.88	0	27,932	0.00%
2018/12/12	75	6.91	81	6.92	6.92	-6	28,250	-0.02%
2018/12/10	6	6.79	0	0.00	6.74	6	28,495	0.02%
2018/12/05	0	0.00	2	6.95	6.96	-2	28,581	-0.01%
2018/12/04	2	7.11	3	7.04	7.08	-1	28,553	0.00%
2018/11/30	80	7.31	100	7.19	6.95	-20	28,491	-0.07%
2018/11/29	102	7.15	112	7.18	7.17	-10	27,998	-0.04%	大買/大賣/
2018/11/28	58	7.01	61	7.00	7.01	-3	27,228	-0.01%
2018/11/27	2	6.80	54	6.77	6.83	-52	27,335	-0.19%
2018/11/26	100	6.80	111	6.76	6.76	-11	27,499	-0.04%	大賣/
2018/11/23	0	0.00	6	6.69	6.68	-6	27,567	-0.02%
2018/11/22	9	6.90	101	6.77	6.75	-92	27,595	-0.33%	大賣/
2018/11/21	0	0.00	20	6.90	6.97	-20	27,927	-0.07%
2018/11/20	3	6.87	3	6.85	6.88	0	27,579	0.00%
2018/11/19	110	6.98	1	6.89	6.96	109	27,684	0.39%	大買/鉅額交易
2018/11/16	18.8	7.16	11	7.22	6.90	7.8	27,684	0.03%
2018/11/15	107	6.59	105	6.82	6.82	2	27,041	0.01%	大買/大賣/
2018/11/14	0	0.00	5	6.20	6.20	-5	24,724	-0.02%
2018/11/13	0	0.00	2	5.56	5.64	-2	24,853	-0.01%
2018/11/09	5.2	5.93	5	5.80	5.76	0.2	27,387	0.00%
2018/11/08	52	5.99	50	5.83	5.83	2	27,843	0.01%
2018/11/07	8	5.80	6	5.87	5.81	2	28,335	0.01%
2018/11/06	38	5.76	40	5.78	5.76	-2	29,219	-0.01%
2018/11/05	0	0.00	6	5.65	5.63	-6	29,405	-0.02%
2018/11/02	102	5.80	100	5.71	5.71	2	29,539	0.01%	大買/
2018/11/01	6	5.79	15	5.66	5.74	-9	29,606	-0.03%
2018/10/31	4	5.48	2	5.53	5.51	2	29,549	0.01%
2018/10/29	150	5.22	170	5.19	5.19	-20	29,826	-0.07%	大買/大賣/
2018/10/25	50	5.52	50	5.40	5.39	0	30,320	0.00%
2018/10/24	0	0.00	2	5.60	5.70	-2	30,371	-0.01%
2018/10/22	2	5.82	0	0.00	5.79	2	30,968	0.01%
2018/10/19	0	0.00	16	5.65	5.77	-16	31,360	-0.05%
2018/10/18	10	5.89	11	5.85	5.84	-1	32,087	0.00%
2018/10/17	100	5.93	120	5.82	5.84	-20	33,677	-0.06%	大賣/
2018/10/16	27	5.93	26	5.88	5.77	1	34,542	0.00%
2018/10/15	20	5.69	25	5.67	5.66	-5	35,132	-0.01%
2018/10/12	44	5.62	29	5.72	5.70	15	35,808	0.04%
2018/10/11	11	5.49	3	5.53	5.49	8	36,007	0.02%
2018/10/09	3	6.34	0	0.00	6.10	3	35,747	0.01%
2018/10/08	3	6.09	7	6.15	6.14	-4	36,019	-0.01%
2018/10/05	3	6.30	3	6.22	6.22	0	36,787	0.00%
2018/10/03	1	6.81	2	6.60	6.60	-1	39,465	0.00%
2018/10/02	0	0.00	2	6.86	6.80	-2	41,318	0.00%
2018/10/01	1	6.83	1.7	6.86	6.86	-0.7	41,809	0.00%
2018/09/27	1	6.82	5	6.97	6.81	-4	43,595	-0.01%
2018/09/26	1	6.90	1	7.06	6.92	0	45,306	0.00%
2018/09/25	36	6.99	68	6.97	6.96	-32	46,217	-0.07%
2018/09/21	10	6.54	21	6.59	6.84	-11	45,810	-0.02%
2018/09/20	123	6.34	99	6.07	6.22	24	45,621	0.05%	大買/
2018/09/19	50	6.38	65	6.34	6.34	-15	46,300	-0.03%
2018/09/18	38	6.55	33	6.40	6.30	5	47,846	0.01%
2018/09/17	32	6.78	50	6.65	6.65	-18	51,292	-0.04%
2018/09/14	43	6.78	21	6.81	6.81	22	53,200	0.04%
2018/09/12	2	6.60	3	6.55	6.55	-1	56,667	0.00%
2018/09/11	20	6.66	10	6.74	6.78	10	58,683	0.02%
2018/09/10	3	6.62	4	6.40	6.40	-1	59,832	0.00%
2018/09/07	3	6.96	2	6.73	6.73	1	61,035	0.00%
2018/09/06	2	7.11	2	7.02	7.02	0	64,019	0.00%
2018/09/05	120	7.25	120	7.17	7.16	0	67,257	0.00%	大買/大賣/
2018/09/03	1	7.11	0	0.00	7.00	1	72,033	0.00%
2018/08/31	7	7.28	5	7.32	7.27	2	75,069	0.00%
2018/08/30	135	7.30	105	7.23	7.23	30	81,470	0.04%	大買/大賣/
2018/08/28	167	7.38	165	7.22	7.21	2	87,554	0.00%	大買/大賣/
2018/08/27	100	7.19	105	7.21	7.21	-5	90,099	-0.01%	大賣/
2018/08/24	88	7.21	80	7.13	7.11	8	92,862	0.01%
2018/08/23	87	7.28	84	7.25	7.15	3	96,047	0.00%
2018/08/22	121	7.21	110	7.37	7.29	11	98,571	0.01%	大買/大賣/
2018/08/20	49	7.35	52	7.30	7.22	-3	101,854	0.00%
2018/08/17	139	7.69	135	7.77	7.41	4	102,207	0.00%	大買/大賣/
2018/08/16	28	7.26	45	7.48	7.49	-17	101,771	-0.02%
2018/08/15	68	7.05	67	6.96	7.08	1	102,641	0.00%
2018/08/14	0	0.00	4	6.98	6.98	-4	106,189	0.00%
2018/08/13	20	6.87	10	6.87	6.90	10	106,280	0.01%
2018/08/09	1	7.65	0	0.00	7.61	1	107,639	0.00%
2018/08/08	2	7.77	21	7.72	7.68	-19	110,604	-0.02%
2018/08/07	5	7.70	0	0.00	7.69	5	110,655	0.00%
2018/08/03	82	7.83	72	7.87	7.86	10	112,625	0.01%
2018/08/02	7	8.04	2	7.92	7.84	5	113,540	0.00%
2018/08/01	50	8.12	75	8.06	8.09	-25	113,511	-0.02%
2018/07/31	13	8.01	35	7.98	7.96	-22	114,062	-0.02%
2018/07/30	58	8.16	106	7.95	7.97	-48	114,498	-0.04%	大賣/
2018/07/27	34	8.20	20	8.15	8.12	14	116,034	0.01%
2018/07/26	3	8.07	2	8.17	8.07	1	116,424	0.00%
2018/07/25	119	8.31	88	8.21	8.14	31	115,940	0.03%	大買/
2018/07/24	89	8.16	66	8.37	8.47	23	115,067	0.02%
2018/07/23	19	7.72	17	7.74	7.85	2	113,394	0.00%
2018/07/20	123	8.13	130	7.94	7.62	-7	112,467	-0.01%	大買/大賣/
2018/07/19	22	8.20	19	8.11	8.12	3	111,836	0.00%
2018/07/18	10	8.32	25	8.13	8.06	-15	111,113	-0.01%
2018/07/17	6	8.40	12	8.23	8.21	-6	110,697	-0.01%
2018/07/16	61	8.63	61	8.42	8.39	0	110,294	0.00%
2018/07/13	56	8.46	68	8.53	8.51	-12	109,747	-0.01%
2018/07/12	54	8.42	55	8.30	8.31	-1	109,057	0.00%
2018/07/11	111	8.58	111	8.75	8.33	0	109,444	0.00%	大買/大賣/
2018/07/10	162	8.48	155	8.59	8.64	7	109,008	0.01%	大買/大賣/
2018/07/09	6	8.08	5	8.10	8.01	1	109,752	0.00%
2018/07/06	119	8.21	130	8.08	8.04	-11	111,111	-0.01%	大買/大賣/
2018/07/05	72	8.64	46	8.46	8.20	26	110,497	0.02%
2018/07/04	103	8.40	112	8.70	8.62	-9	109,875	-0.01%	大買/大賣/
2018/07/03	37	8.80	47	8.81	8.45	-10	107,921	-0.01%
2018/07/02	50	8.75	22	8.69	8.50	28	106,591	0.03%
2018/06/29	45	8.99	7	9.05	9.00	38	105,593	0.04%
2018/06/28	53	9.01	51	9.07	8.90	2	104,662	0.00%
2018/06/27	190	9.15	210	9.21	8.80	-20	103,354	-0.02%	大買/大賣/
2018/06/26	116	9.03	86	9.09	9.09	30	101,382	0.03%	大買/
2018/06/25	47	9.22	304	9.02	8.93	-257	97,528	-0.26%	大賣/鉅額交易
2018/06/22	27	10.07	65	10.40	9.92	-38	95,400	-0.04%
2018/06/21	56	11.05	41	11.18	10.90	15	93,616	0.02%
2018/06/20	648	10.66	450	11.31	10.70	198	91,651	0.22%	大買/大賣/鉅額交易
2018/06/19	335	11.30	330	11.50	11.50	5	89,571	0.01%	大買/大賣/
2018/06/15	384	11.43	368	11.49	11.40	16	88,428	0.02%	大買/大賣/
2018/06/14	206	11.50	200	11.49	11.10	6	86,932	0.01%	大買/大賣/
2018/06/13	109	11.90	120	11.69	11.35	-11	83,587	-0.01%	大買/大賣/
2018/06/12	162	13.07	215	13.01	12.60	-53	80,157	-0.07%	大買/大賣/
2018/06/11	221	13.25	152	12.99	13.40	69	78,048	0.09%	大買/大賣/
2018/06/08	234	12.57	172	12.48	12.50	62	75,086	0.08%	大買/大賣/
2018/06/07	290.5	13.39	485	13.27	13.10	-194.5	71,631	-0.27%	大買/大賣/鉅額交易
2018/06/06	71	12.86	45.3	12.65	13.00	25.7	65,023	0.04%
2018/06/05	386	11.71	49	11.75	11.85	337	62,045	0.54%	大買/鉅額交易
2018/06/04	208.5	10.30	275	10.44	10.80	-66.5	58,718	-0.11%	大買/大賣/
2018/06/01	83	9.93	134	9.93	9.85	-51	55,638	-0.09%	大賣/
2018/05/31	195	10.06	120	9.97	10.00	75	52,802	0.14%	大買/大賣/
2018/05/30	268	9.39	54	9.44	9.32	214	49,300	0.43%	大買/鉅額交易
2018/05/29	48	9.12	41.1	9.09	9.10	6.9	46,383	0.01%
2018/05/28	101	8.81	113	9.32	9.38	-12	45,099	-0.03%	大買/大賣/
2018/05/25	71	8.77	132	8.72	8.54	-61	41,958	-0.15%	大賣/
2018/05/24	95	9.00	105	9.00	8.90	-10	41,092	-0.02%	大賣/
2018/05/23	127	8.93	145	8.89	8.96	-18	40,152	-0.04%	大買/大賣/
2018/05/22	107	9.16	90	9.32	9.16	17	38,191	0.04%	大買/
2018/05/21	1	8.66	0	0.00	8.75	1	34,174	0.00%
2018/05/18	61	8.04	158	8.01	7.96	-97	33,412	-0.29%	大賣/
2018/05/17	780	8.13	574	8.10	8.32	206	32,608	0.63%	大買/大賣/鉅額交易
2018/05/16	206	8.14	144	8.20	7.88	62	30,551	0.20%	大買/大賣/
2018/05/15	0	0.00	1	8.52	8.52	-1	27,476	0.00%
2018/05/14	2	7.61	12.9	7.74	7.75	-10.9	27,372	-0.04%
2018/05/11	54	6.83	91	6.89	7.05	-37	26,825	-0.14%
2018/05/10	56	6.55	187	6.52	6.41	-131	24,969	-0.52%	大賣/鉅額交易
2018/05/09	11	6.18	7	6.31	6.27	4	23,715	0.02%
2018/05/08	10	6.32	9	6.50	6.27	1	23,396	0.00%
2018/05/07	14	6.15	0	0.00	6.12	14	22,926	0.06%
2018/05/04	55	6.89	1	6.88	6.24	54	22,565	0.24%
2018/05/03	0	0.00	21	6.16	6.57	-21	21,491	-0.10%
2018/05/02	9	6.00	0	0.00	5.98	9	22,507	0.04%
2018/04/30	0	0.00	1	6.08	6.05	-1	23,910	0.00%
2018/04/27	1	5.88	7	5.87	5.90	-6	25,302	-0.02%
2018/04/26	6	5.94	0	0.00	5.74	6	25,500	0.02%
2018/04/25	5	6.00	4	6.16	6.09	1	25,393	0.00%
2018/04/24	0	0.00	6	5.90	5.91	-6	25,090	-0.02%
2018/04/23	8	5.99	41	5.66	5.88	-33	25,194	-0.13%
2018/04/20	1	6.31	0.8	6.22	6.24	0.2	24,819	0.00%
2018/04/19	4	6.36	23	6.60	6.31	-19	24,694	-0.08%
2018/04/18	4	6.31	3	6.57	6.61	1	24,486	0.00%
2018/04/17	138	6.52	128	6.62	6.39	10	24,141	0.04%	大買/大賣/
2018/04/16	0	0.00	61.1	6.75	6.87	-61.1	22,713	-0.27%
2018/04/13	87	6.07	84	6.23	6.25	3	20,716	0.01%
2018/04/12	82	5.67	146.4	5.71	5.74	-64.4	17,921	-0.36%	大賣/
2018/04/11	0	0.00	30	5.17	5.22	-30	15,948	-0.19%
2018/04/10	10	4.85	15	4.83	4.75	-5	15,435	-0.03%
2018/03/29	0	4.57	0	0.00	4.57	0	14,766	0.00%
2018/03/23	7	4.59	0	0.00	4.56	7	14,810	0.05%
2018/03/22	1	4.75	0	0.00	4.69	1	14,663	0.01%
2018/03/21	1	4.78	20	4.81	4.73	-19	14,411	-0.13%
2018/03/15	0	0.00	2	4.71	4.67	-2	13,987	-0.01%
2018/03/12	0	0.00	5	4.66	4.61	-5	13,970	-0.04%
2018/03/09	0	0.00	5	4.65	4.65	-5	13,914	-0.04%
2018/03/06	5	4.58	0	0.00	4.58	5	13,606	0.04%
2018/02/27	0	0.00	5	4.43	4.46	-5	13,476	-0.04%
2018/02/21	10	4.36	0	0.00	4.51	10	13,267	0.08%
2018/02/09	2	4.10	0	0.00	4.20	2	13,093	0.02%
2018/02/08	0	0.00	2	4.29	4.26	-2	13,001	-0.02%
2018/02/06	2	4.23	0	0.00	4.24	2	12,824	0.02%
2018/01/31	2	4.85	0	0.00	4.86	2	12,467	0.02%
2018/01/30	5	4.93	0	0.00	4.83	5	12,146	0.04%
2018/01/29	15	5.10	5	5.24	5.06	10	11,710	0.09%
2018/01/26	13	5.19	11	5.07	5.10	2	11,333	0.02%
2018/01/25	25	5.20	5	5.23	4.94	20	10,491	0.19%
2018/01/24	0	0.00	26	5.26	5.30	-26	8,582	-0.30%
2018/01/23	9	4.75	296	4.41	4.82	-287	7,121	-4.03%	大賣/鉅額交易
2018/01/22	0	0.00	1	4.40	4.40	-1	5,719	-0.02%
2018/01/19	4	4.30	0.1	4.28	4.30	3.9	5,613	0.07%
2018/01/18	20	4.46	0	0.00	4.35	20	5,627	0.36%
2018/01/10	1	4.26	0	0.00	4.25	1	6,339	0.02%
2018/01/09	0	0.00	1	4.29	4.29	-1	6,424	-0.02%
2018/01/08	0	0.00	30	4.34	4.33	-30	6,602	-0.45%
2018/01/05	2	4.36	0	0.00	4.37	2	6,800	0.03%
2018/01/02	5	4.30	0	0.00	4.30	5	7,101	0.07%