中環 (2323)-中國信託-文心券商分點個股進出

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
11.95
漲跌
▲0.05
漲幅
+0.42%
成交量
6,148張
產業
上市光電類股▼1.72%
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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/09/06	2	11.90	0	0.00	11.95	2	17,498	0.01%
2024/09/05	3	11.93	0	0.00	11.90	3	17,603	0.02%
2024/09/04	2	11.85	3	11.80	11.80	-1	17,621	-0.01%
2024/09/03	4	13.08	0	0.00	12.90	4	17,440	0.02%
2024/09/02	1	13.20	0	0.00	13.20	1	17,167	0.01%
2024/08/30	0	0.00	1	13.55	13.25	-1	17,480	-0.01%
2024/08/29	1	13.30	1	13.40	13.45	0	17,448	0.00%
2024/08/28	3	13.38	2	13.55	13.40	1	17,526	0.01%
2024/08/27	3	13.37	0.1	13.35	13.40	2.9	17,648	0.02%
2024/08/26	7	13.49	2	13.65	13.40	5	17,696	0.03%
2024/08/23	9	13.41	6	13.43	13.45	3	17,776	0.02%
2024/08/22	3	13.55	2	13.65	13.55	1	18,123	0.01%
2024/08/21	5	13.69	8	13.71	13.55	-3	18,066	-0.02%
2024/08/20	4	13.75	17	13.75	13.65	-13	17,866	-0.07%
2024/08/19	24	13.50	41	13.68	13.55	-17	17,508	-0.10%
2024/08/16	180	13.47	147	13.55	13.35	33	17,221	0.19%	大買/大賣/
2024/08/15	9	13.42	36	13.54	13.55	-27	16,512	-0.16%
2024/08/14	2	12.35	2	12.50	12.35	0	15,428	0.00%
2024/08/13	0	0.00	2	12.00	12.00	-2	15,513	-0.01%
2024/08/12	6	11.81	24	11.80	11.90	-18	15,761	-0.11%
2024/08/09	1	11.70	9	11.73	11.60	-8	16,128	-0.05%
2024/08/08	5	11.30	3	11.40	11.40	2	16,262	0.01%
2024/08/07	0	0.00	9	11.65	11.60	-9	16,458	-0.05%
2024/08/06	27	11.08	1	10.45	10.90	26	16,743	0.16%
2024/08/05	33	11.35	11	11.15	11.15	22	16,612	0.13%
2024/08/02	8	12.42	0	0.00	12.35	8	16,395	0.05%
2024/08/01	14	12.56	0	0.00	12.60	14	16,540	0.08%
2024/07/31	0	0.00	1	12.40	12.35	-1	16,644	-0.01%
2024/07/29	23	12.58	1	12.60	12.20	22	17,074	0.13%
2024/07/26	1	12.30	1	12.35	12.40	0	17,391	0.00%
2024/07/23	0	0.00	9	12.45	12.55	-9	18,793	-0.05%
2024/07/22	1	12.40	1	12.75	12.25	0	20,366	0.00%
2024/07/19	0	0.00	4	12.95	12.75	-4	20,406	-0.02%
2024/07/18	6	13.08	4	13.30	13.15	2	20,297	0.01%
2024/07/17	14	13.36	9	13.34	13.30	5	20,187	0.02%
2024/07/16	2	13.08	53	13.15	13.00	-51	19,961	-0.26%
2024/07/15	7	13.00	1	12.95	12.90	6	20,122	0.03%
2024/07/12	3	13.25	7.4	13.21	13.20	-4.4	20,048	-0.02%
2024/07/11	2	13.05	7	13.23	13.00	-5	19,936	-0.03%
2024/07/10	11	13.20	1	13.15	13.15	10	19,907	0.05%
2024/07/09	11	13.30	12	13.25	13.10	-1	19,817	-0.01%
2024/07/08	71	14.05	60	13.89	13.80	11	19,391	0.06%
2024/07/05	44	13.93	57	14.07	14.15	-13	18,918	-0.07%
2024/07/04	33	13.65	58	13.73	13.75	-25	17,939	-0.14%
2024/07/03	22	13.43	23	13.79	13.50	-1	17,371	-0.01%
2024/07/02	0	0.00	4	12.84	12.95	-4	15,898	-0.03%
2024/07/01	8	12.80	19	12.72	12.65	-11	15,799	-0.07%
2024/06/28	0	0.00	3	12.75	12.65	-3	15,771	-0.02%
2024/06/27	51	12.58	25	12.51	12.45	26	15,391	0.17%
2024/06/26	1	12.40	4.5	12.40	12.40	-3.5	15,313	-0.02%
2024/06/25	25	12.38	10	12.40	12.45	15	15,453	0.10%
2024/06/24	2	12.50	12	12.49	12.45	-10	15,469	-0.06%
2024/06/21	7	12.65	10	12.65	12.65	-3	15,700	-0.02%
2024/06/20	22	12.47	3	12.55	12.50	19	15,742	0.12%
2024/06/19	3	12.33	2	12.58	12.65	1	16,019	0.01%
2024/06/18	5	12.39	2	12.35	12.35	3	16,260	0.02%
2024/06/14	0	0.00	3	12.45	12.45	-3	17,030	-0.02%
2024/06/13	7	12.35	36	12.40	12.35	-29	18,112	-0.16%
2024/06/12	5	12.51	0	0.00	12.35	5	18,726	0.03%
2024/06/11	9	12.78	8	12.60	12.60	1	18,662	0.01%
2024/06/07	0	0.00	2	13.00	12.85	-2	18,733	-0.01%
2024/06/06	23	12.75	9	12.88	12.70	14	19,085	0.07%
2024/06/05	21	13.25	2	13.30	12.90	19	18,952	0.10%
2024/06/04	6	12.77	1	12.75	12.75	5	18,579	0.03%
2024/06/03	0	0.00	10	13.00	13.00	-10	18,525	-0.05%
2024/05/31	40	13.00	22	13.00	12.95	18	18,452	0.10%
2024/05/30	2	12.70	6	12.83	12.75	-4	18,274	-0.02%
2024/05/29	7.5	13.01	6	12.94	12.85	1.5	18,131	0.01%
2024/05/28	14.5	13.15	17	12.96	13.05	-2.5	17,961	-0.01%
2024/05/27	17	12.51	4	12.55	12.55	13	17,470	0.07%
2024/05/24	6	12.30	4	12.33	12.30	2	17,359	0.01%
2024/05/23	16	12.51	18	12.44	12.40	-2	17,273	-0.01%
2024/05/22	18	12.57	0	0.00	12.45	18	17,145	0.10%
2024/05/21	7	12.54	20	12.55	12.50	-13	17,069	-0.08%
2024/05/20	0	0.00	88	12.86	12.75	-88	16,862	-0.52%
2024/05/17	11	13.04	13	12.77	12.65	-2	16,656	-0.01%
2024/05/16	17	12.50	17	12.65	12.75	0	16,422	0.00%
2024/05/15	66	12.51	16	12.61	12.45	50	16,146	0.31%
2024/05/14	4	13.05	3	13.00	13.00	1	15,752	0.01%
2024/05/13	13	13.03	3	13.07	13.15	10	15,608	0.06%
2024/05/10	52	12.66	6	12.72	12.85	46	15,381	0.30%
2024/05/09	6	12.62	10	12.75	12.60	-4	15,002	-0.03%
2024/05/08	12	12.68	0	0.00	12.65	12	14,954	0.08%
2024/05/07	20	12.79	6	12.77	12.75	14	14,880	0.09%
2024/05/06	11	13.14	2	13.20	13.00	9	14,707	0.06%
2024/05/03	12	13.35	7	13.20	13.15	5	14,529	0.03%
2024/05/02	4.6	13.41	13	13.55	13.50	-8.4	14,268	-0.06%
2024/04/30	14	13.35	16	13.38	13.50	-2	13,996	-0.01%
2024/04/29	39	13.76	30	13.75	13.35	9	13,642	0.07%
2024/04/26	17	13.39	46.9	13.59	13.75	-29.9	12,184	-0.25%
2024/04/25	0	0.00	3	12.35	12.50	-3	10,534	-0.03%
2024/04/24	1	12.20	10	12.17	12.20	-9	10,291	-0.09%
2024/04/23	0	0.00	10	12.03	12.10	-10	10,257	-0.10%
2024/04/19	3	11.75	26	11.90	11.85	-23	10,132	-0.23%
2024/04/18	0	0.00	1	11.80	11.90	-1	9,884	-0.01%
2024/04/17	2	11.58	0	0.00	11.70	2	9,872	0.02%
2024/04/16	4	11.48	0	0.00	11.35	4	9,878	0.04%
2024/04/15	6.2	11.94	0	0.00	11.95	6.2	9,844	0.06%
2024/04/12	4	12.09	1	12.10	12.05	3	9,810	0.03%
2024/04/11	4	12.26	0	0.00	12.20	4	9,887	0.04%
2024/04/10	1	12.40	0	0.00	12.25	1	10,055	0.01%
2024/04/09	0	0.00	6	12.47	12.45	-6	10,090	-0.06%
2024/04/03	11	12.16	9	12.30	12.20	2	10,034	0.02%
2024/04/02	0.1	12.00	5	12.10	12.05	-4.9	10,365	-0.05%
2024/04/01	10	12.20	2	12.20	12.15	8	10,313	0.08%
2024/03/29	10	12.20	21	12.10	12.15	-11	10,329	-0.11%
2024/03/28	12	12.25	0	0.00	12.25	12	10,327	0.12%
2024/03/26	3	12.50	21	12.64	12.40	-18	10,752	-0.17%
2024/03/25	6	12.47	9.3	12.49	12.60	-3.3	10,757	-0.03%
2024/03/22	66	12.77	13	12.74	12.65	53	10,640	0.50%
2024/03/21	10	12.38	1	12.45	12.50	9	10,177	0.09%
2024/03/20	16	12.38	10	12.38	12.45	6	9,802	0.06%
2024/03/19	10	12.32	15	12.30	12.30	-5	9,532	-0.05%
2024/03/18	123	11.95	116	12.04	12.30	7	9,059	0.08%	大買/大賣/
2024/03/15	23	11.63	43	11.70	11.50	-20	8,012	-0.25%
2024/03/14	2	11.25	0	0.00	11.20	2	7,464	0.03%
2024/03/13	12.3	11.40	17	11.33	11.45	-4.7	7,543	-0.06%
2024/03/12	10	11.39	9	11.45	11.45	1	7,384	0.01%
2024/03/08	0	0.00	3	10.65	10.65	-3	7,083	-0.04%
2024/03/07	11	10.90	60	10.85	10.85	-49	7,041	-0.70%
2024/03/06	2	11.10	0	0.00	10.95	2	6,990	0.03%
2024/02/23	0	0.00	4	10.88	10.80	-4	7,061	-0.06%
2024/02/22	3	10.90	0	0.00	10.95	3	7,110	0.04%
2024/02/21	0	0.00	0.9	10.85	10.90	-0.9	7,139	-0.01%
2024/02/20	5	10.85	0	0.00	10.85	5	7,239	0.07%
2024/02/16	3	10.77	0	0.00	10.80	3	7,727	0.04%
2024/01/31	4	10.75	0	0.00	10.75	4	7,914	0.05%
2024/01/30	12	10.89	0	0.00	10.85	12	7,933	0.15%
2024/01/26	2	10.95	0	0.00	10.85	2	7,968	0.03%
2024/01/17	2	10.80	6	10.60	10.60	-4	8,146	-0.05%
2024/01/16	0	0.00	21	10.92	10.85	-21	8,078	-0.26%
2024/01/15	12	11.07	7	11.03	11.00	5	8,067	0.06%
2024/01/12	4	10.98	4.2	10.95	11.00	-0.2	8,074	0.00%
2024/01/11	0	0.00	14	10.92	11.00	-14	8,187	-0.17%
2024/01/10	0	0.00	13	10.84	10.80	-13	8,249	-0.16%
2024/01/09	9	11.04	2	11.00	10.95	7	8,294	0.08%
2024/01/08	9	11.28	21	11.26	11.20	-12	8,267	-0.15%
2024/01/05	8	11.48	5	11.25	11.30	3	8,329	0.04%
2024/01/04	14	11.46	4	11.59	11.40	10	8,376	0.12%
2024/01/03	9	11.46	14	11.30	11.30	-5	8,238	-0.06%
2024/01/02	17	11.54	9	11.51	11.50	8	8,226	0.10%
2023/12/29	4	11.53	4	11.50	11.50	0	8,205	0.00%
2023/12/28	4	11.58	1	11.80	11.55	3	8,178	0.04%
2023/12/27	8	11.33	1	11.30	11.30	7	7,883	0.09%
2023/12/25	3	11.25	10	11.26	11.15	-7	7,952	-0.09%
2023/12/22	31	11.37	22	11.35	11.40	9	7,869	0.11%
2023/12/21	59	11.36	15	11.39	11.45	44	7,559	0.58%
2023/12/20	16	11.14	2	11.10	11.20	14	7,232	0.19%
2023/12/18	0	0.00	3	11.00	11.00	-3	7,015	-0.04%
2023/12/14	0	0.00	1	10.95	10.95	-1	7,118	-0.01%
2023/12/13	0	0.00	11	10.85	10.85	-11	7,128	-0.15%
2023/12/12	1	10.70	4	10.75	10.75	-3	7,161	-0.04%
2023/12/11	14	11.08	10	10.86	10.85	4	7,229	0.06%
2023/12/08	25	11.07	14	11.09	11.15	11	7,234	0.15%
2023/12/06	6	11.00	6	10.95	10.90	0	7,283	0.00%
2023/12/05	0	0.00	5	10.80	10.80	-5	7,303	-0.07%
2023/12/04	0	0.00	1	10.90	10.90	-1	7,327	-0.01%
2023/12/01	6	11.03	0	0.00	10.95	6	7,361	0.08%
2023/11/30	7	10.83	7	10.90	10.90	0	7,464	0.00%
2023/11/29	3	10.85	3	10.80	10.75	0	7,850	0.00%
2023/11/28	6	10.80	6	10.85	10.85	0	7,929	0.00%
2023/11/27	1	10.75	3	10.90	10.70	-2	8,029	-0.02%
2023/11/24	3	11.15	34	11.05	10.95	-31	8,029	-0.39%
2023/11/23	9	11.20	5	11.15	11.10	4	8,157	0.05%
2023/11/22	7	11.20	0	0.00	11.15	7	8,545	0.08%
2023/11/21	6	11.20	0	0.00	11.20	6	8,723	0.07%
2023/11/20	12	11.19	6	11.20	11.20	6	8,974	0.07%
2023/11/17	9	11.05	8	11.13	11.15	1	9,174	0.01%
2023/11/16	3	10.90	3	11.00	10.95	0	9,323	0.00%
2023/11/15	25	10.89	14	10.85	10.90	11	9,405	0.12%
2023/11/14	10	11.25	0	0.00	11.15	10	9,411	0.11%
2023/11/13	0	0.00	19.4	11.26	11.20	-19.4	9,999	-0.19%
2023/11/10	5	11.45	5	11.44	11.40	0	10,343	0.00%
2023/11/09	10	11.55	5	11.50	11.50	5	11,101	0.05%
2023/11/08	11	11.66	4	11.60	11.55	7	11,965	0.06%
2023/11/07	8	11.61	8	11.60	11.60	0	12,203	0.00%
2023/11/06	11	11.52	0	0.00	11.55	11	12,505	0.09%
2023/11/03	10	11.49	10	11.45	11.40	0	12,763	0.00%
2023/11/02	1	11.45	0	0.00	11.45	1	12,926	0.01%
2023/11/01	0	0.00	2	11.30	11.20	-2	13,021	-0.02%
2023/10/31	20	11.49	26	11.24	11.15	-6	13,136	-0.05%
2023/10/30	19	11.48	19	11.42	11.50	0	13,431	0.00%
2023/10/27	19	11.59	11	11.50	11.50	8	13,753	0.06%
2023/10/26	16	11.49	21	11.55	11.60	-5	14,050	-0.04%
2023/10/25	15	11.48	14	11.59	11.60	1	14,279	0.01%
2023/10/24	17	11.33	19	11.37	11.40	-2	14,420	-0.01%
2023/10/23	13	11.30	10	11.30	11.25	3	14,755	0.02%
2023/10/20	0	0.00	7	11.10	11.25	-7	15,040	-0.05%
2023/10/19	12	11.26	10	11.30	11.25	2	15,500	0.01%
2023/10/18	15	11.52	12	11.35	11.30	3	15,721	0.02%
2023/10/17	7	11.79	8	11.60	11.55	-1	16,003	-0.01%
2023/10/16	0	0.00	1	11.90	11.75	-1	16,355	-0.01%
2023/10/13	12	12.25	17	12.13	12.10	-5	16,777	-0.03%
2023/10/12	12	12.21	1	12.25	12.25	11	17,110	0.06%
2023/10/11	0	0.00	10	11.80	11.75	-10	17,467	-0.06%
2023/10/06	13	12.15	13	12.00	12.00	0	18,226	0.00%
2023/10/05	10	12.04	17	12.00	12.00	-7	19,053	-0.04%
2023/10/04	12	11.93	10.8	11.95	11.95	1.2	20,340	0.01%
2023/10/03	8	12.01	9	12.17	12.15	-1	20,614	0.00%
2023/10/02	5	11.98	4	11.95	11.95	1	20,882	0.00%
2023/09/28	13	11.80	0	0.00	11.95	13	21,540	0.06%
2023/09/27	11	11.65	10	11.60	11.65	1	22,301	0.00%
2023/09/26	7	11.74	12	11.70	11.65	-5	22,984	-0.02%
2023/09/25	9	11.65	9.5	11.70	11.80	-0.5	23,535	0.00%
2023/09/22	6	11.63	8.2	11.44	11.70	-2.2	24,177	-0.01%
2023/09/20	1	11.50	0	0.00	11.50	1	25,380	0.00%
2023/09/19	16	11.75	22	11.60	11.55	-6	27,205	-0.02%
2023/09/18	0	0.00	25	11.72	11.60	-25	28,247	-0.09%
2023/09/15	0	0.00	6	11.90	11.85	-6	29,438	-0.02%
2023/09/14	3	12.03	5	11.92	12.00	-2	30,773	-0.01%
2023/09/13	3	11.85	2	11.85	11.90	1	31,259	0.00%
2023/09/12	14	11.75	25	11.73	11.70	-11	32,127	-0.03%
2023/09/11	0	0.00	8	11.68	11.65	-8	32,419	-0.02%
2023/09/07	4	12.00	4	12.10	12.00	0	33,523	0.00%
2023/09/06	2	12.30	1	12.20	12.10	1	33,958	0.00%
2023/09/05	1	12.35	7	12.25	12.35	-6	34,891	-0.02%
2023/09/04	2	12.05	1	12.05	12.10	1	35,484	0.00%
2023/09/01	2	12.45	39	12.50	12.40	-37	36,444	-0.10%
2023/08/31	2	12.50	2	12.50	12.50	0	37,228	0.00%
2023/08/30	3	12.65	1	12.70	12.60	2	38,315	0.01%
2023/08/29	12	12.57	1	12.65	12.60	11	39,629	0.03%
2023/08/28	30	12.74	5	12.86	12.60	25	41,303	0.06%
2023/08/25	11	13.15	12	13.27	13.10	-1	41,728	0.00%
2023/08/24	6	13.18	5	13.30	13.15	1	41,818	0.00%
2023/08/23	4	12.91	31.5	12.95	12.90	-27.5	42,056	-0.07%
2023/08/22	4	13.00	2	13.25	12.85	2	43,859	0.00%
2023/08/21	5	13.10	5	13.25	13.20	0	44,306	0.00%
2023/08/18	12	13.28	3	13.40	13.10	9	44,441	0.02%
2023/08/17	36	13.35	10	12.87	13.40	26	44,180	0.06%
2023/08/16	10	12.93	5	12.97	12.85	5	43,880	0.01%
2023/08/15	5	13.62	5	13.46	13.35	0	44,071	0.00%
2023/08/14	25	13.15	19	13.04	12.95	6	43,628	0.01%
2023/08/11	11	12.69	0	0.00	12.70	11	42,838	0.03%
2023/08/10	5	12.68	19	12.36	12.30	-14	43,374	-0.03%
2023/08/09	2	13.00	22	13.05	12.95	-20	43,244	-0.05%
2023/08/08	0	0.00	13	12.80	12.75	-13	42,940	-0.03%
2023/08/07	2	12.75	0	0.00	12.80	2	42,763	0.00%
2023/08/04	4	12.63	0	0.00	12.70	4	42,632	0.01%
2023/08/02	6	12.66	32	12.84	12.60	-26	42,477	-0.06%
2023/08/01	3	12.98	2	12.95	12.90	1	42,089	0.00%
2023/07/31	2	13.33	13.1	13.49	13.20	-11.1	41,735	-0.03%
2023/07/28	15	13.40	5	13.40	13.40	10	41,355	0.02%
2023/07/27	1	13.65	26	13.77	13.70	-25	41,029	-0.06%
2023/07/26	30	13.54	18	13.48	13.55	12	40,807	0.03%
2023/07/25	13	13.86	15.2	13.87	13.75	-2.2	40,437	-0.01%
2023/07/24	22.2	13.98	13	13.97	13.60	9.2	40,104	0.02%
2023/07/21	4	14.03	1	14.25	14.25	3	39,578	0.01%
2023/07/20	3	14.15	31.9	14.20	14.25	-28.9	39,237	-0.07%
2023/07/19	23.3	13.78	2	13.80	13.75	21.3	38,828	0.05%
2023/07/18	28	14.22	14	14.29	14.15	14	38,446	0.04%
2023/07/17	9	14.46	6	14.46	14.50	3	37,944	0.01%
2023/07/14	12	14.35	24	14.38	14.35	-12	37,528	-0.03%
2023/07/13	94	14.01	116	14.09	13.90	-22	36,959	-0.06%	大賣/
2023/07/12	139	14.23	100	14.14	14.10	39	36,113	0.11%	大買/
2023/07/11	27	14.79	47	14.68	14.80	-20	35,252	-0.06%
2023/07/10	18	14.13	41	14.25	14.15	-23	33,964	-0.07%
2023/07/07	64	14.27	99	14.33	14.30	-35	33,671	-0.10%
2023/07/06	89	14.74	93	14.49	14.45	-4	33,214	-0.01%
2023/07/05	77	15.05	127	15.12	15.00	-50	32,570	-0.15%	大賣/
2023/07/04	59	14.51	64	14.63	14.75	-5	31,691	-0.02%
2023/07/03	77	14.36	165	14.47	14.55	-88	30,963	-0.28%	大賣/
2023/06/30	46	13.69	157	13.82	14.10	-111	30,363	-0.37%	大賣/鉅額交易
2023/06/29	107	13.52	99	13.55	13.45	8	29,661	0.03%	大買/
2023/06/28	220	13.70	258	13.52	13.40	-38	29,207	-0.13%	大買/大賣/
2023/06/27	269	14.66	212.6	14.30	13.70	56.4	28,266	0.20%	大買/大賣/
2023/06/26	197	14.98	53	15.03	15.05	144	26,389	0.55%	大買/鉅額交易
2023/06/21	177	14.64	146.9	14.65	14.60	30.1	25,280	0.12%	大買/大賣/
2023/06/20	178	14.19	156.3	14.23	14.25	21.7	23,970	0.09%	大買/大賣/
2023/06/19	101	13.63	85.1	13.63	13.60	15.9	22,591	0.07%	大買/
2023/06/16	145	13.67	113.9	13.57	13.40	31.1	21,994	0.14%	大買/大賣/
2023/06/15	39.7	13.35	194	13.22	13.15	-154.3	20,942	-0.74%	大賣/鉅額交易
2023/06/14	40	13.21	55	13.28	13.35	-15	20,543	-0.07%
2023/06/13	90	13.27	73	13.12	13.10	17	19,866	0.09%
2023/06/12	143.5	13.11	138	13.04	13.10	5.5	19,235	0.03%	大買/大賣/
2023/06/09	99	12.87	151	12.97	13.00	-52	18,703	-0.28%	大賣/
2023/06/08	267	13.40	198	13.34	13.25	69	17,711	0.39%	大買/大賣/
2023/06/07	80.3	13.44	48.1	13.53	13.40	32.2	17,024	0.19%
2023/06/06	36.1	12.94	57.1	13.04	13.00	-21	15,660	-0.13%
2023/06/05	163	13.01	105	13.10	13.00	58	14,785	0.39%	大買/大賣/
2023/06/02	148	12.20	89.6	12.31	12.25	58.4	13,550	0.43%	大買/
2023/06/01	167	11.86	65	11.75	11.70	102	12,228	0.83%	大買/鉅額交易
2023/05/31	34	11.14	70.5	11.70	11.80	-36.5	10,373	-0.35%
2023/05/30	0	0.00	10.2	10.75	10.75	-10.2	9,551	-0.11%
2023/05/29	20	10.83	73	10.78	10.80	-53	9,256	-0.57%
2023/05/26	233.5	10.94	84.8	10.95	10.85	148.7	8,753	1.70%	大買/鉅額交易
2023/05/25	44	10.34	3	10.65	10.65	41	6,727	0.61%
2023/05/24	0	0.00	8	9.62	9.70	-8	6,032	-0.13%
2023/05/23	0	0.00	1.9	9.43	9.41	-1.9	5,731	-0.03%
2023/05/22	7	9.65	8	9.57	9.43	-1	5,703	-0.02%
2023/05/19	6	9.43	12.3	9.43	9.40	-6.3	5,327	-0.12%
2023/05/18	0	0.00	4	8.82	8.99	-4	4,695	-0.09%
2023/05/17	1	8.44	135	8.45	8.44	-134	4,342	-3.09%	大賣/鉅額交易
2023/05/16	44	8.62	35.3	8.68	8.42	8.7	4,213	0.21%
2023/05/15	0	0.00	5	8.51	8.51	-5	3,427	-0.15%
2023/05/09	0	0.00	23	7.92	7.85	-23	3,232	-0.71%
2023/05/03	0	0.00	4.7	8.00	7.99	-4.7	3,532	-0.13%
2023/05/02	115	8.07	0	0.00	8.03	115	3,603	3.19%	大買/鉅額交易
2023/04/20	4	8.25	0	0.00	8.20	4	3,630	0.11%
2023/04/19	0	0.00	0.5	8.33	8.32	-0.5	3,694	-0.01%
2023/04/17	6	8.28	0	0.00	8.27	6	3,626	0.17%
2023/04/14	25	8.37	26	8.33	8.33	-1	3,598	-0.03%
2023/04/12	0	0.00	6	8.11	8.17	-6	3,446	-0.17%
2023/04/10	5	8.08	10	8.14	8.04	-5	3,385	-0.15%
2023/04/07	0	0.00	70	7.95	7.97	-70	3,285	-2.13%
2023/04/06	0	7.90	0	0.00	7.94	0	3,262	0.00%
2023/03/29	0	0.00	1	7.85	7.88	-1	3,268	-0.03%
2023/03/28	5	7.83	0	0.00	7.83	5	3,292	0.15%
2023/03/24	0	0.00	5	7.92	7.90	-5	3,242	-0.15%
2023/03/23	0	7.81	0.3	7.80	7.82	-0.3	3,201	-0.01%
2023/03/22	0	0.00	7	7.88	7.84	-7	3,206	-0.22%
2023/03/21	2	7.82	0	0.00	7.80	2	3,179	0.06%
2023/03/17	0	7.73	0	0.00	7.76	0	3,171	0.00%
2023/03/16	3	7.77	1	7.77	7.71	2	3,248	0.06%
2023/03/15	0.1	7.85	0	0.00	7.85	0.1	3,325	0.00%
2023/03/14	5	7.94	0	0.00	7.95	5	3,348	0.15%
2023/03/13	2	7.97	0	0.00	7.98	2	3,405	0.06%
2023/03/08	6	8.18	0	0.00	8.19	6	4,043	0.15%
2023/03/07	5	8.18	0	0.00	8.20	5	4,028	0.12%
2023/03/06	2	8.20	8	8.22	8.16	-6	4,008	-0.15%
2023/03/03	1	8.07	0.4	8.06	8.09	0.6	3,923	0.02%
2023/03/02	0	0.00	1	8.04	8.04	-1	3,886	-0.03%
2023/02/24	5	8.10	6	8.06	8.03	-1	3,863	-0.03%
2023/02/22	7	7.99	2	7.97	7.97	5	3,784	0.13%
2023/02/21	1	8.06	2	8.05	8.05	-1	3,782	-0.03%
2023/02/20	3	8.08	12.9	8.07	8.08	-9.9	3,777	-0.26%
2023/02/17	2	7.90	5	7.88	7.87	-3	3,743	-0.08%
2023/02/16	3	7.89	1.9	7.89	7.91	1.1	3,759	0.03%
2023/02/15	2	7.78	0	0.00	7.78	2	3,744	0.05%
2023/02/13	0	0.00	0.9	7.66	7.70	-0.9	3,775	-0.02%
2023/02/10	2	7.78	0	0.00	7.73	2	3,743	0.05%
2023/02/09	2	7.84	9	7.81	7.81	-7	3,729	-0.19%
2023/02/08	0	0.00	9	7.86	7.87	-9	3,722	-0.24%
2023/02/07	0	0.00	22	7.85	7.81	-22	3,713	-0.59%
2023/02/06	2	7.82	10	7.88	7.80	-8	3,749	-0.21%
2023/02/03	4	7.97	22	7.96	7.92	-18	3,744	-0.48%
2023/02/02	3	8.04	0	0.00	8.02	3	3,699	0.08%
2023/02/01	0	0.00	9	7.89	7.87	-9	3,583	-0.25%
2023/01/31	10	7.74	110	7.76	7.74	-100	3,514	-2.85%	大賣/
2023/01/30	100	7.78	12.3	7.59	7.80	87.7	3,457	2.54%
2023/01/17	0	0.00	0.8	7.36	7.36	-0.8	3,381	-0.02%
2023/01/16	0	0.00	7	7.39	7.36	-7	3,423	-0.20%
2023/01/12	0	0.00	1	7.49	7.46	-1	3,555	-0.03%
2023/01/09	0	0.00	8	7.53	7.59	-8	3,641	-0.22%
2023/01/04	1	7.52	16	7.47	7.46	-15	3,595	-0.42%
2022/12/30	69	7.29	0	0.00	7.25	69	3,662	1.88%
2022/12/29	0.2	7.24	0	0.00	7.24	0.2	3,744	0.01%
2022/12/26	0	0.00	2	7.42	7.41	-2	3,876	-0.05%
2022/12/23	7	7.41	0	0.00	7.40	7	3,902	0.18%
2022/12/22	22	7.49	0	0.00	7.50	22	3,904	0.56%
2022/12/20	0	0.00	2	7.46	7.41	-2	3,919	-0.05%
2022/12/19	1	7.55	7	7.55	7.50	-6	3,902	-0.15%
2022/12/16	14	7.63	0	0.00	7.60	14	3,924	0.36%
2022/12/14	0	0.00	0.2	7.70	7.70	-0.2	3,899	0.00%
2022/12/09	9	7.78	0	0.00	7.78	9	3,938	0.23%
2022/12/08	10	7.78	0.3	7.77	7.79	9.7	3,933	0.25%
2022/12/07	40	7.94	0	0.00	7.83	40	3,882	1.03%
2022/12/05	0.2	7.88	10.2	7.89	7.87	-10	3,777	-0.26%
2022/12/02	8.3	7.97	21.7	8.00	7.93	-13.4	3,716	-0.36%
2022/12/01	0	0.00	33.9	7.87	7.88	-33.9	3,348	-1.01%
2022/11/30	0.1	7.15	2	7.17	7.17	-1.9	2,994	-0.06%
2022/11/29	1	7.00	0	0.00	7.13	1	2,985	0.03%
2022/11/28	0	0.00	14.5	7.03	7.02	-14.5	3,000	-0.48%
2022/11/23	4	7.05	0	0.00	7.03	4	3,028	0.13%
2022/11/22	2	7.03	0.4	7.01	6.99	1.6	3,063	0.05%
2022/11/21	0	0.00	3	7.02	7.01	-3	3,064	-0.10%
2022/11/18	0	0.00	1	7.11	7.06	-1	3,099	-0.03%
2022/11/17	0	0.00	45.9	7.06	7.07	-45.9	3,219	-1.42%
2022/11/16	1	7.08	0.9	7.10	7.06	0.1	3,427	0.00%
2022/11/15	3	7.06	0.8	7.09	7.11	2.2	3,453	0.06%
2022/11/14	0	0.00	17.5	7.03	7.04	-17.5	3,406	-0.51%
2022/11/11	41	6.94	2	7.03	6.92	39	3,404	1.15%
2022/11/10	0	0.00	11	6.87	6.88	-11	3,403	-0.32%
2022/11/09	18.1	6.91	0	0.00	6.93	18.1	3,396	0.53%
2022/11/08	1	6.80	0	0.00	6.79	1	3,383	0.03%
2022/11/07	5	6.83	4.7	6.83	6.83	0.3	3,402	0.01%
2022/11/02	2	6.77	0.9	6.80	6.70	1.1	3,435	0.03%
2022/11/01	2	6.62	11	6.59	6.64	-9	3,401	-0.26%
2022/10/28	0.4	6.50	2	6.52	6.46	-1.6	3,393	-0.05%
2022/10/27	13	6.48	5	6.41	6.48	8	3,372	0.24%
2022/10/26	1	6.31	1.2	6.33	6.29	-0.2	3,363	0.00%
2022/10/24	21.1	6.37	1	6.44	6.46	20.1	3,330	0.60%
2022/10/13	6	6.75	1	6.89	6.53	5	3,336	0.15%
2022/10/12	3	6.89	0	0.00	6.90	3	3,232	0.09%
2022/10/11	5.4	7.00	1	7.03	6.98	4.4	3,231	0.14%
2022/10/06	0	0.00	6	7.20	7.18	-6	3,165	-0.19%
2022/10/05	1	7.22	3	7.21	7.19	-2	3,187	-0.06%
2022/10/04	0	0.00	1	7.23	7.21	-1	3,194	-0.03%
2022/10/03	0	0.00	5	7.24	7.14	-5	3,186	-0.16%
2022/09/29	0	0.00	7	7.16	7.15	-7	3,273	-0.21%
2022/09/28	11.4	7.12	0	0.00	6.92	11.4	3,235	0.35%
2022/09/26	6	7.23	0	0.00	7.15	6	3,241	0.19%
2022/09/23	1	7.48	0	0.00	7.48	1	3,255	0.03%
2022/09/22	4	7.56	0	0.00	7.60	4	3,327	0.12%
2022/09/21	2	7.70	0	0.00	7.70	2	3,337	0.06%
2022/09/20	1	7.78	0	0.00	7.78	1	3,351	0.03%
2022/09/19	1	7.78	0	0.00	7.77	1	3,443	0.03%
2022/09/15	0	0.00	1	8.02	7.96	-1	3,475	-0.03%
2022/09/13	0	0.00	1	7.98	7.93	-1	3,530	-0.03%
2022/09/12	0	0.00	8	7.95	7.98	-8	3,616	-0.22%
2022/09/08	3	7.65	0	0.00	7.72	3	3,638	0.08%
2022/09/06	3	7.78	0	0.00	7.65	3	3,683	0.08%
2022/09/05	2	7.81	0	0.00	7.80	2	3,732	0.05%
2022/09/01	20	8.00	0	0.00	7.96	20	3,719	0.54%
2022/08/31	0	0.00	5	8.00	8.04	-5	3,751	-0.13%
2022/08/29	0.4	7.88	0	0.00	7.90	0.4	3,756	0.01%
2022/08/25	1	8.07	0	0.00	8.06	1	3,754	0.03%
2022/08/24	21	8.04	21	8.08	8.03	0	3,759	0.00%
2022/08/16	24	8.13	31	8.07	8.07	-7	3,756	-0.19%
2022/08/15	13	8.02	2	8.09	8.03	11	3,648	0.30%
2022/08/12	6	7.80	20	7.77	7.79	-14	3,429	-0.41%
2022/08/11	9	7.67	0	0.00	7.66	9	3,388	0.27%
2022/08/10	1	7.64	0	0.00	7.62	1	3,334	0.03%
2022/08/09	0	0.00	3	7.45	7.54	-3	3,329	-0.09%
2022/08/02	1	7.43	0	0.00	7.35	1	3,422	0.03%
2022/07/28	0	0.00	3	7.51	7.46	-3	3,473	-0.09%
2022/07/20	10	7.66	0	0.00	7.51	10	3,779	0.26%
2022/07/15	1	7.39	0	0.00	7.40	1	4,007	0.02%
2022/07/14	0	0.00	4	7.41	7.43	-4	4,055	-0.10%
2022/07/08	0	0.00	1	7.49	7.56	-1	4,316	-0.02%
2022/07/07	3	7.30	0	0.00	7.39	3	4,323	0.07%
2022/07/06	1	7.27	0	0.00	7.22	1	4,400	0.02%
2022/07/05	1	7.40	1	7.45	7.40	0	4,547	0.00%
2022/07/01	1	7.58	0	0.00	7.30	1	4,804	0.02%
2022/06/30	2	7.91	2	7.83	7.65	0	4,802	0.00%
2022/06/29	0	0.00	21	8.02	8.04	-21	4,796	-0.44%
2022/06/24	0	0.00	2	8.15	8.08	-2	4,992	-0.04%
2022/06/23	0	0.00	3	8.00	7.97	-3	5,087	-0.06%
2022/06/20	4	8.11	2	8.08	7.93	2	5,299	0.04%
2022/06/17	0	0.00	2	8.42	8.29	-2	5,355	-0.04%
2022/06/15	4	8.64	0	0.00	8.62	4	5,692	0.07%
2022/06/13	3	8.67	0	0.00	8.66	3	6,123	0.05%
2022/06/10	1	9.01	0	0.00	8.95	1	6,275	0.02%
2022/06/09	7	9.07	4	9.09	9.05	3	6,414	0.05%
2022/06/06	0	0.00	18	9.00	9.00	-18	7,081	-0.25%
2022/06/01	0	0.00	2.2	9.05	9.07	-2.2	7,830	-0.03%
2022/05/27	7	8.91	0	0.00	8.93	7	8,836	0.08%
2022/05/23	0	0.00	13	9.03	9.03	-13	9,742	-0.13%
2022/05/19	0	0.00	5	8.90	8.93	-5	10,079	-0.05%
2022/05/18	0	0.00	1.1	9.06	9.07	-1.1	10,276	-0.01%
2022/05/17	0	0.00	1	8.99	8.94	-1	10,892	-0.01%
2022/05/16	0	0.00	1	8.89	8.89	-1	11,414	-0.01%
2022/05/13	1.5	8.75	2	8.76	8.74	-0.5	11,608	0.00%
2022/05/12	2	8.70	1	8.72	8.61	1	11,903	0.01%
2022/05/11	1	8.91	0	0.00	8.90	1	12,478	0.01%
2022/05/10	0	8.96	0	0.00	9.00	0	12,871	0.00%
2022/05/09	0	0.00	5	8.83	8.82	-5	13,669	-0.04%
2022/05/06	5	9.04	12	9.02	9.10	-7	13,935	-0.05%
2022/04/28	0	0.00	13	9.00	8.98	-13	18,616	-0.07%
2022/04/27	0	0.00	1	8.70	8.85	-1	21,692	0.00%
2022/04/26	0	0.00	1	9.00	9.03	-1	21,883	0.00%
2022/04/25	0	0.00	5	8.90	8.87	-5	21,932	-0.02%
2022/04/22	3	9.18	0	9.23	9.16	3	22,017	0.01%
2022/04/20	0	0.00	1	9.38	9.35	-1	22,223	0.00%
2022/04/19	1	9.40	36	9.39	9.41	-35	22,581	-0.15%
2022/04/18	1	9.35	12.5	9.41	9.25	-11.5	23,236	-0.05%
2022/04/15	1	9.57	119	9.40	9.38	-118	23,458	-0.50%	大賣/鉅額交易
2022/04/14	3	9.65	6	9.66	9.60	-3	23,781	-0.01%
2022/04/13	3	9.72	1	9.65	9.71	2	24,209	0.01%
2022/04/12	2	9.69	5	9.63	9.61	-3	28,824	-0.01%
2022/04/11	8	9.96	0	0.00	9.79	8	38,603	0.02%
2022/04/08	7	10.05	7	10.09	10.05	0	41,684	0.00%
2022/04/07	30	10.14	14	10.02	9.95	16	42,939	0.04%
2022/04/06	25	10.20	28	10.19	10.20	-3	43,291	-0.01%
2022/04/01	6	10.30	6	10.35	10.35	0	43,924	0.00%
2022/03/31	11	10.36	13	10.31	10.30	-2	44,060	0.00%
2022/03/30	1	10.35	5	10.36	10.35	-4	44,020	-0.01%
2022/03/29	1	10.45	30	10.45	10.45	-29	44,081	-0.07%
2022/03/28	7	10.43	241	10.50	10.50	-234	44,073	-0.53%	大賣/鉅額交易
2022/03/25	12	10.70	2	10.70	10.65	10	43,953	0.02%
2022/03/24	0	0.00	58	10.85	10.90	-58	43,846	-0.13%
2022/03/23	0	0.00	7	10.91	10.95	-7	43,785	-0.02%
2022/03/22	0	0.00	23	10.71	10.85	-23	43,736	-0.05%
2022/03/21	0	0.00	1	10.85	10.90	-1	43,604	0.00%
2022/03/18	79	11.15	29	11.04	10.95	50	43,601	0.11%
2022/03/17	0	0.00	39.3	11.10	11.10	-39.3	43,312	-0.09%
2022/03/16	29	10.92	37	10.86	10.85	-8	43,194	-0.02%
2022/03/15	122.3	10.90	74	10.76	10.75	48.3	43,357	0.11%	大買/
2022/03/14	13	11.04	14	11.06	11.05	-1	43,149	0.00%
2022/03/11	25	10.96	38	10.95	10.90	-13	43,005	-0.03%
2022/03/10	1	10.85	11	10.82	10.85	-10	42,769	-0.02%
2022/03/09	4	10.25	1	10.35	10.30	3	42,506	0.01%
2022/03/08	16.5	10.18	5.1	10.21	10.10	11.5	42,510	0.03%
2022/03/07	36	10.51	24	10.67	10.40	12	42,356	0.03%
2022/03/04	34.5	11.14	16	11.13	11.10	18.5	42,409	0.04%
2022/03/03	12	11.33	30	11.22	11.20	-18	42,288	-0.04%
2022/03/02	21	11.20	13	11.03	11.00	8	42,071	0.02%
2022/03/01	21	10.97	43	11.19	11.20	-22	41,667	-0.05%
2022/02/25	27	10.62	1	10.75	10.80	26	41,458	0.06%
2022/02/24	34	10.81	10	10.80	10.65	24	41,303	0.06%
2022/02/23	1	11.00	0	0.00	11.10	1	41,013	0.00%
2022/02/22	55	10.99	111	10.90	10.90	-56	40,928	-0.14%	大賣/
2022/02/21	57	11.00	26	11.09	11.10	31	40,785	0.08%
2022/02/18	12	11.08	1	11.10	11.10	11	40,702	0.03%
2022/02/17	62	11.24	88	11.15	11.05	-26	40,541	-0.06%
2022/02/16	3	11.20	36	11.07	11.20	-33	39,989	-0.08%
2022/02/15	14	10.86	11	10.65	10.65	3	39,535	0.01%
2022/02/14	45	10.57	39	10.66	10.65	6	39,367	0.02%
2022/02/11	43.1	11.21	37	11.05	11.00	6.1	39,105	0.02%
2022/02/10	54	11.20	32	11.15	11.15	22	38,512	0.06%
2022/02/09	38	11.32	31	11.52	11.35	7	38,191	0.02%
2022/02/08	26	10.85	2	10.88	10.95	24	37,405	0.06%
2022/02/07	55	10.93	12	10.86	10.95	43	37,200	0.12%
2022/01/26	362	10.54	375	10.41	10.40	-13	36,559	-0.04%	大買/大賣/
2022/01/25	141	10.93	183	10.63	10.55	-42	36,102	-0.12%	大買/大賣/
2022/01/24	295	11.17	255	10.98	11.00	40	35,364	0.11%	大買/大賣/
2022/01/21	277	12.39	168.3	12.02	11.80	108.7	34,302	0.32%	大買/大賣/鉅額交易
2022/01/20	324.3	12.98	115	12.97	12.80	209.3	32,577	0.64%	大買/大賣/鉅額交易
2022/01/19	16	12.14	0	0.00	12.10	16	29,465	0.05%
2022/01/18	8	12.00	0	0.00	12.00	8	29,183	0.03%
2022/01/17	12	12.17	5	12.13	12.20	7	29,057	0.02%
2022/01/14	11	11.51	6	11.50	11.80	5	28,849	0.02%
2022/01/13	5	11.87	0	0.00	11.85	5	28,702	0.02%
2022/01/12	5	11.91	75.5	11.71	12.00	-70.5	28,523	-0.25%
2022/01/11	47	12.37	22	12.45	11.85	25	28,157	0.09%
2022/01/10	55	13.36	36	13.03	13.15	19	27,493	0.07%
2022/01/07	13	12.98	9	13.38	13.05	4	27,221	0.01%
2022/01/06	52	13.20	87.3	13.13	13.15	-35.3	26,775	-0.13%
2022/01/05	165.2	13.02	176	13.15	13.40	-10.8	26,296	-0.04%	大買/大賣/
2022/01/04	1,101.6	13.23	731	13.09	12.90	370.6	21,651	1.71%	大買/大賣/鉅額交易
2022/01/03	123	11.82	188	11.89	12.55	-65	11,798	-0.55%	大買/大賣/
2021/12/30	37	11.45	7.4	11.45	11.45	29.6	8,579	0.35%
2021/12/29	2	10.45	3.5	10.45	10.45	-1.5	7,241	-0.02%
2021/12/28	2	9.63	2	9.64	9.51	0	6,739	0.00%
2021/12/27	0	0.00	178	9.31	9.47	-178	6,146	-2.90%	大賣/鉅額交易
2021/12/24	1	9.18	0	0.00	9.17	1	5,964	0.02%
2021/12/21	0	0.00	10	8.94	8.96	-10	5,756	-0.17%
2021/12/10	10	9.27	2	9.28	9.14	8	5,743	0.14%
2021/12/09	74	9.34	6	9.16	9.35	68	5,602	1.21%
2021/12/07	0	0.00	0.3	8.92	8.94	-0.3	5,195	-0.01%
2021/12/06	0.3	8.94	0.7	8.93	8.95	-0.3	5,244	-0.01%
2021/12/02	1	9.00	0	0.00	8.94	1	5,333	0.02%
2021/12/01	2	8.98	10	8.97	8.97	-8	5,392	-0.15%
2021/11/29	10	8.62	0	0.00	8.65	10	5,127	0.20%
2021/11/26	1	8.70	0	0.00	8.73	1	5,124	0.02%
2021/11/24	2	9.00	0	0.00	8.99	2	5,113	0.04%
2021/11/23	0	0.00	0.7	9.05	9.02	-0.7	5,126	-0.01%
2021/11/22	0	0.00	1	9.07	9.04	-1	5,213	-0.02%
2021/11/19	0	0.00	6	9.14	9.07	-6	5,337	-0.11%
2021/11/17	1	8.95	0	0.00	9.07	1	5,274	0.02%
2021/11/15	0	0.00	1	9.07	8.92	-1	5,231	-0.02%
2021/11/12	0	0.00	0.1	9.01	9.01	-0.1	5,234	0.00%
2021/11/11	2	9.21	0	0.00	9.09	2	5,193	0.04%
2021/11/08	2	9.12	3	9.16	9.18	-1	5,300	-0.02%
2021/11/05	1	8.99	1	9.03	9.04	0	5,338	0.00%
2021/11/03	0	0.00	2	8.93	8.92	-2	5,469	-0.04%
2021/10/29	2	8.88	0	0.00	8.82	2	6,863	0.03%
2021/10/27	0	0.00	1	8.80	8.75	-1	6,769	-0.01%
2021/10/19	0	0.00	2	8.71	8.71	-2	6,995	-0.03%
2021/10/12	2	8.55	0	0.00	8.70	2	7,508	0.03%
2021/10/08	0	0.00	5	8.70	8.64	-5	7,575	-0.07%
2021/10/07	2	8.59	0	0.00	8.60	2	7,615	0.03%
2021/10/06	0	0.00	2	8.45	8.43	-2	7,694	-0.03%
2021/10/04	1	8.27	0	0.00	8.23	1	7,700	0.01%
2021/10/01	5	8.80	0	0.00	8.76	5	7,727	0.06%
2021/09/30	0	8.93	5	8.91	8.97	-5	7,713	-0.06%
2021/09/29	7	8.84	0	0.00	8.88	7	7,729	0.09%
2021/09/23	0	0.00	7	8.84	8.81	-7	8,536	-0.08%
2021/09/17	3	8.81	0	0.00	8.89	3	8,611	0.03%
2021/09/16	1	8.84	0	0.00	8.80	1	8,649	0.01%
2021/09/15	1	8.85	0	0.00	8.87	1	8,681	0.01%
2021/09/14	0.1	8.99	0	0.00	8.92	0.1	8,739	0.00%
2021/09/10	3	8.84	0	0.00	8.88	3	8,888	0.03%
2021/09/09	0	0.00	1	8.79	8.85	-1	8,996	-0.01%
2021/09/08	1	8.89	4	8.97	8.86	-3	9,004	-0.03%
2021/09/07	4	9.00	3	9.00	9.01	1	9,020	0.01%
2021/09/06	0	0.00	3	9.21	9.14	-3	9,018	-0.03%
2021/09/03	27	10.00	0	0.00	10.05	27	8,934	0.30%
2021/09/02	3	10.00	2	10.10	10.00	1	8,806	0.01%
2021/09/01	2	10.10	10	10.10	10.05	-8	8,768	-0.09%
2021/08/31	2	10.03	1	9.96	10.00	1	9,370	0.01%
2021/08/30	2	9.90	2	9.90	9.88	0	9,310	0.00%
2021/08/27	1	9.85	1	9.88	9.80	0	9,407	0.00%
2021/08/26	0	0.00	1	9.86	9.85	-1	9,406	-0.01%
2021/08/25	0.7	9.59	2	9.72	9.79	-1.3	9,395	-0.01%
2021/08/24	3	9.47	0	0.00	9.45	3	9,350	0.03%
2021/08/23	0	0.00	1	9.49	9.48	-1	9,396	-0.01%
2021/08/20	1	9.28	0	0.00	9.29	1	9,453	0.01%
2021/08/18	0	0.00	2	9.31	9.51	-2	9,537	-0.02%
2021/08/16	2	9.52	0	0.00	9.43	2	9,608	0.02%
2021/08/13	1	9.70	1	9.79	9.71	0	9,587	0.00%
2021/08/12	8	9.72	0	0.00	9.70	8	9,661	0.08%
2021/08/11	1	9.88	100	9.75	9.71	-99	9,726	-1.02%
2021/08/10	6	9.94	2	9.92	9.90	4	9,831	0.04%
2021/08/09	59	10.18	9	10.12	10.05	50	9,975	0.50%
2021/08/06	120	10.36	82	10.38	10.35	38	10,021	0.38%	大買/
2021/08/05	317	10.40	132	10.30	10.30	185	9,893	1.87%	大買/大賣/鉅額交易
2021/07/30	0	0.00	18	9.83	9.77	-18	10,241	-0.18%
2021/07/28	2	9.76	0	0.00	9.74	2	10,562	0.02%
2021/07/27	2	10.00	2	9.91	9.91	0	11,052	0.00%
2021/07/22	1	9.76	10	9.77	9.78	-9	12,146	-0.07%
2021/07/21	11	9.90	22	9.76	9.74	-11	12,445	-0.09%
2021/07/20	14	10.07	12	10.00	10.00	2	12,541	0.02%
2021/07/16	15	10.13	1	10.15	10.10	14	13,332	0.11%
2021/07/15	19	10.06	0	0.00	10.05	19	14,260	0.13%
2021/07/14	3	10.00	1	10.05	10.00	2	15,260	0.01%
2021/07/13	25	10.12	21	10.10	10.05	4	15,686	0.03%
2021/07/12	3	10.17	9	10.15	10.15	-6	15,837	-0.04%
2021/07/09	10	10.15	0	0.00	10.15	10	16,162	0.06%
2021/07/08	10	10.30	15	10.32	10.25	-5	16,659	-0.03%
2021/07/07	0	0.00	5.3	10.10	10.10	-5.3	17,078	-0.03%
2021/07/06	11	10.19	0	0.00	10.10	11	17,652	0.06%
2021/07/05	10	10.10	13	10.19	10.25	-3	18,053	-0.02%
2021/07/02	34	10.24	4	10.15	10.05	30	18,685	0.16%
2021/07/01	1	10.15	4	10.30	10.30	-3	18,782	-0.02%
2021/06/30	0	0.00	2	10.15	10.15	-2	19,027	-0.01%
2021/06/29	4	9.98	0	0.00	9.95	4	19,376	0.02%
2021/06/24	0	0.00	1	10.05	10.00	-1	23,420	0.00%
2021/06/23	5	9.94	6	9.94	9.96	-1	24,139	0.00%
2021/06/22	4	9.82	17	9.91	9.78	-13	24,095	-0.05%
2021/06/21	7	9.76	0	0.00	9.75	7	24,230	0.03%
2021/06/16	0	0.00	9	10.03	9.99	-9	24,256	-0.04%
2021/06/15	4	10.05	0	0.00	10.05	4	24,248	0.02%
2021/06/11	3	9.99	0	0.00	10.05	3	24,216	0.01%
2021/06/09	6	10.23	0	0.00	10.15	6	24,141	0.02%
2021/06/08	28	10.40	6	10.35	10.45	22	24,034	0.09%
2021/06/07	2	10.20	2	10.25	10.20	0	23,392	0.00%
2021/06/04	9	10.42	18	10.60	10.30	-9	23,357	-0.04%
2021/06/02	4	10.53	0	0.00	10.40	4	23,279	0.02%
2021/06/01	0	0.00	8	10.43	10.45	-8	23,251	-0.03%
2021/05/31	2	10.30	3	10.30	10.25	-1	23,191	0.00%
2021/05/28	1	10.30	2	10.25	10.20	-1	23,157	0.00%
2021/05/27	7	10.04	1	10.10	10.20	6	23,134	0.03%
2021/05/26	4	10.09	0	0.00	10.10	4	23,159	0.02%
2021/05/25	0	0.00	7	10.15	10.05	-7	23,184	-0.03%
2021/05/24	1	10.00	3	10.00	9.98	-2	23,279	-0.01%
2021/05/21	2	9.91	12	9.96	9.91	-10	23,301	-0.04%
2021/05/20	9	9.88	7	9.89	9.75	2	23,345	0.01%
2021/05/19	5	9.78	11	9.79	9.75	-6	23,291	-0.03%
2021/05/18	11	9.65	8	9.54	9.79	3	23,290	0.01%
2021/05/17	17	9.05	8	9.09	9.05	9	23,996	0.04%
2021/05/14	6	10.07	10	9.88	9.94	-4	23,779	-0.02%
2021/05/13	3	10.08	0	0.00	10.00	3	23,682	0.01%
2021/05/12	20.3	10.08	10	10.29	10.15	10.3	23,517	0.04%
2021/05/11	13	11.16	1	11.50	10.95	12	23,092	0.05%
2021/05/10	12	11.95	7	11.81	11.95	5	22,691	0.02%
2021/05/07	4	11.46	24	11.55	11.50	-20	22,487	-0.09%
2021/05/06	18	11.32	1	11.50	11.20	17	22,341	0.08%
2021/05/05	10	11.55	42	11.47	11.35	-32	22,253	-0.14%
2021/05/04	16	11.31	1	10.95	11.20	15	22,089	0.07%
2021/05/03	0	0.00	53	11.99	11.90	-53	21,611	-0.25%
2021/04/29	5.3	12.37	7	12.34	12.20	-1.7	21,370	-0.01%
2021/04/28	4	12.11	44	12.18	12.20	-40	21,059	-0.19%
2021/04/27	15.6	11.99	82.6	12.05	12.00	-66.9	20,815	-0.32%
2021/04/26	37	11.92	6.1	11.86	11.85	30.9	20,513	0.15%
2021/04/23	2	11.63	18	11.64	11.80	-16	20,277	-0.08%
2021/04/22	8	11.65	24	11.84	11.45	-16	20,055	-0.08%
2021/04/21	55	12.06	41	11.95	11.95	14	19,584	0.07%
2021/04/20	98	11.86	53	12.15	12.20	45	18,649	0.24%
2021/04/19	22	11.38	15	11.46	11.40	7	17,713	0.04%
2021/04/16	0	0.00	6.7	11.19	11.20	-6.7	17,299	-0.04%
2021/04/15	27	11.19	11	11.22	11.15	16	17,122	0.09%
2021/04/14	8	10.99	9.5	10.97	11.15	-1.5	16,928	-0.01%
2021/04/13	22	11.07	5	11.00	10.85	17	16,597	0.10%
2021/04/12	13	11.19	58	11.28	11.40	-45	16,171	-0.28%
2021/04/09	15.5	11.09	14	10.98	11.00	1.5	15,746	0.01%
2021/04/08	23	10.97	20	11.12	11.10	3	15,638	0.02%
2021/04/07	61	10.58	21	10.57	10.60	40	15,325	0.26%
2021/04/06	24	10.49	28	10.48	10.50	-4	15,210	-0.03%
2021/04/01	18	10.15	11.4	10.06	10.15	6.6	14,759	0.04%
2021/03/31	38	10.18	46	10.12	10.10	-8	14,565	-0.05%
2021/03/30	34.1	10.19	94	10.15	10.35	-59.9	13,997	-0.43%
2021/03/29	48	9.41	57	9.51	9.52	-9	12,170	-0.07%
2021/03/26	11	9.04	0	0.00	9.04	11	11,212	0.10%
2021/03/24	0	0.00	5	8.28	8.29	-5	10,724	-0.05%
2021/03/23	0	0.00	10	8.36	8.24	-10	10,673	-0.09%
2021/03/22	0	0.00	0.9	8.20	8.35	-0.9	10,746	-0.01%
2021/03/18	1	8.11	0	0.00	8.14	1	10,902	0.01%
2021/03/15	0	0.00	17	8.13	8.13	-17	12,120	-0.14%
2021/03/12	3	8.17	0	0.00	8.19	3	13,697	0.02%
2021/03/11	7	8.18	0	0.00	8.17	7	14,355	0.05%
2021/03/08	0	0.00	12	8.03	8.03	-12	15,128	-0.08%
2021/03/04	10	8.14	0	0.00	8.13	10	15,766	0.06%
2021/03/02	1	8.18	3	8.14	8.14	-2	15,922	-0.01%
2021/02/26	2	8.21	0	0.00	8.25	2	16,089	0.01%
2021/02/25	0	0.00	5	8.39	8.40	-5	16,345	-0.03%
2021/02/24	6	8.38	0	0.00	8.33	6	16,421	0.04%
2021/02/23	1	8.35	15	8.38	8.39	-14	16,734	-0.08%
2021/02/22	7	8.36	1	8.36	8.37	6	17,500	0.03%
2021/02/19	12	8.28	0	0.00	8.28	12	18,749	0.06%
2021/02/18	6	8.30	0	0.00	8.29	6	18,719	0.03%
2021/02/17	1	8.32	0	0.00	8.30	1	18,747	0.01%
2021/02/05	4	8.11	0	0.00	8.10	4	17,894	0.02%
2021/02/04	10	8.35	0	0.00	8.19	10	17,861	0.06%
2021/02/02	0	0.00	2	8.25	8.22	-2	17,826	-0.01%
2021/02/01	0	0.00	1	8.16	8.17	-1	17,818	-0.01%
2021/01/29	3	8.40	1	8.25	8.23	2	17,814	0.01%
2021/01/28	0	0.00	5	8.49	8.42	-5	17,982	-0.03%
2021/01/27	3	8.50	0	0.00	8.49	3	17,966	0.02%
2021/01/26	2	8.53	0	0.00	8.54	2	17,986	0.01%
2021/01/25	0	0.00	0.7	8.67	8.71	-0.7	17,998	0.00%
2021/01/22	6	8.65	0	0.00	8.66	6	17,953	0.03%
2021/01/21	5	8.72	4	8.81	8.72	1	17,896	0.01%
2021/01/20	17	8.86	0	0.00	8.80	17	17,833	0.10%
2021/01/19	1	9.06	2.7	9.04	9.12	-1.7	17,713	-0.01%
2021/01/18	24	8.96	0	0.00	9.02	24	17,693	0.14%
2021/01/15	0	0.00	5	9.20	9.09	-5	17,586	-0.03%
2021/01/14	3	9.31	20	9.23	9.25	-17	17,540	-0.10%
2021/01/13	4	9.11	5	9.19	9.15	-1	17,440	-0.01%
2021/01/12	6	9.13	2	9.20	9.07	4	17,465	0.02%
2021/01/11	2	9.05	1	9.11	9.16	1	17,430	0.01%
2021/01/07	1	9.24	2	9.20	9.13	-1	18,486	-0.01%
2021/01/06	7	9.08	0	0.00	9.06	7	18,373	0.04%
2021/01/05	11	9.35	9	9.32	9.30	2	18,219	0.01%
2021/01/04	38	9.42	1	9.40	9.38	37	18,283	0.20%
2020/12/31	4	9.60	5	9.54	9.49	-1	18,159	-0.01%
2020/12/30	19	9.78	3	9.73	9.79	16	17,895	0.09%
2020/12/29	4	9.50	7	9.55	9.56	-3	17,494	-0.02%
2020/12/28	0	0.00	62	9.43	9.45	-62	17,235	-0.36%
2020/12/25	69	9.34	2	9.47	9.34	67	17,073	0.39%
2020/12/24	15	9.38	22.5	9.42	9.32	-7.5	16,818	-0.04%
2020/12/23	6	9.15	0	0.00	9.19	6	16,463	0.04%
2020/12/22	0	0.00	43	9.25	9.08	-43	16,469	-0.26%
2020/12/21	21	9.15	1.3	9.08	9.14	19.7	16,292	0.12%
2020/12/18	27	9.10	0.7	8.97	9.01	26.3	16,426	0.16%
2020/12/17	1	8.99	0	0.00	9.01	1	16,373	0.01%
2020/12/16	3	9.07	0	0.00	9.05	3	16,356	0.02%
2020/12/15	5	9.08	2	9.04	9.00	3	16,295	0.02%
2020/12/11	39	9.08	100	9.05	8.94	-61	16,014	-0.38%
2020/12/10	22.7	9.04	28	9.04	8.94	-5.3	15,859	-0.03%
2020/12/09	94	9.06	116	9.11	9.02	-22	15,940	-0.14%	大賣/
2020/12/08	287	9.82	214	9.50	9.21	73	15,262	0.48%	大買/大賣/
2020/12/07	7	9.19	0	0.00	9.68	7	13,919	0.05%
2020/12/04	0.5	8.81	2	8.82	8.80	-1.5	13,369	-0.01%
2020/12/03	0	0.00	6	8.63	8.72	-6	13,115	-0.05%
2020/12/02	5	8.59	10	8.69	8.58	-5	12,890	-0.04%
2020/12/01	33	8.65	3	8.52	8.69	30	12,874	0.23%
2020/11/30	0	0.00	66	8.48	8.55	-66	13,094	-0.50%
2020/11/27	5	8.30	0	8.32	8.33	5	12,875	0.04%
2020/11/26	3	8.32	0	0.00	8.32	3	12,983	0.02%
2020/11/25	20	8.32	1	8.35	8.34	19	12,890	0.15%
2020/11/24	30	8.40	5	8.47	8.26	25	12,801	0.20%
2020/11/23	4	8.49	1	8.65	8.49	3	12,742	0.02%
2020/11/20	145.1	8.72	148	8.60	8.55	-2.9	12,712	-0.02%	大買/大賣/
2020/11/19	20	8.46	62	8.46	8.46	-42	12,360	-0.34%
2020/11/18	44	8.24	7	8.21	8.15	37	11,556	0.32%
2020/11/17	0	0.00	2	8.04	7.95	-2	10,371	-0.02%
2020/11/16	2	8.00	3	7.99	7.99	-1	10,544	-0.01%
2020/11/13	0	0.00	22	8.08	8.08	-22	10,586	-0.21%
2020/11/10	0	0.00	1	8.13	8.11	-1	11,473	-0.01%
2020/11/09	3	8.13	1	8.19	8.14	2	11,456	0.02%
2020/11/06	12	8.17	0	0.00	8.09	12	11,467	0.10%
2020/11/04	0	0.00	1	8.09	8.08	-1	11,777	-0.01%
2020/11/02	10	7.86	3	7.85	7.88	7	11,769	0.06%
2020/10/30	3	8.04	3	7.96	7.94	0	11,769	0.00%
2020/10/29	5	7.99	0	0.00	8.03	5	12,076	0.04%
2020/10/28	0	0.00	1.5	8.16	8.10	-1.5	12,148	-0.01%
2020/10/27	1	8.17	0	0.00	8.15	1	12,106	0.01%
2020/10/23	0	0.00	5	8.05	8.08	-5	12,144	-0.04%
2020/10/19	0	0.00	4	8.20	8.20	-4	12,165	-0.03%
2020/10/16	26	8.41	50	8.50	8.19	-24	12,125	-0.20%
2020/10/15	2	8.40	0.3	8.29	8.32	1.7	11,676	0.01%
2020/10/14	0	0.00	3	8.10	8.08	-3	11,031	-0.03%
2020/10/12	10	8.10	13	8.07	8.06	-3	11,042	-0.03%
2020/10/06	1	7.99	0	0.00	7.94	1	11,006	0.01%
2020/09/30	3	7.82	0	0.00	7.80	3	11,182	0.03%
2020/09/28	0	0.00	2	7.79	7.77	-2	11,828	-0.02%
2020/09/24	0	7.83	2	7.89	7.83	-2	11,977	-0.02%
2020/09/23	0	0.00	51	8.30	8.08	-51	11,897	-0.43%
2020/09/22	1	8.28	1	8.24	8.24	0	11,732	0.00%
2020/09/17	0	0.00	5	8.17	8.13	-5	11,546	-0.04%
2020/09/16	7	8.11	0	0.00	8.11	7	11,574	0.06%
2020/09/15	50	8.12	0	0.00	8.13	50	11,855	0.42%
2020/09/14	0	0.00	1	8.22	8.21	-1	11,781	-0.01%
2020/09/11	10	8.28	0	0.00	8.20	10	11,445	0.09%
2020/09/10	7	8.45	5	8.39	8.35	2	11,397	0.02%
2020/09/09	0	0.00	3	8.27	8.32	-3	11,201	-0.03%
2020/09/08	14	8.30	0.3	8.15	8.17	13.7	11,153	0.12%
2020/09/07	14	8.29	0	0.00	8.25	14	11,155	0.13%
2020/09/04	2	8.20	11	8.22	8.23	-9	11,184	-0.08%
2020/09/03	58	8.64	98	8.54	8.43	-40	11,064	-0.36%
2020/09/02	4	8.42	0	0.00	8.29	4	10,657	0.04%
2020/09/01	40	8.26	3.6	8.35	8.39	36.4	10,526	0.35%
2020/08/31	0	0.00	64	8.14	8.13	-64	10,398	-0.62%
2020/08/28	11	8.13	0	0.00	8.12	11	10,460	0.11%
2020/08/27	0	0.00	1	8.20	8.20	-1	10,470	-0.01%
2020/08/26	21	8.02	10	8.02	8.01	11	10,245	0.11%
2020/08/25	2	7.89	0	0.00	7.95	2	10,159	0.02%
2020/08/21	0	0.00	22	7.65	7.59	-22	10,153	-0.22%
2020/08/20	20	7.43	3	7.79	7.50	17	10,186	0.17%
2020/08/19	10	8.02	30.7	8.12	7.90	-20.7	10,037	-0.21%
2020/08/18	19	8.12	25	8.18	8.10	-6	9,942	-0.06%
2020/08/17	73	8.18	0	0.00	8.16	73	9,944	0.73%
2020/08/14	31	8.21	6	7.88	8.02	25	9,740	0.26%
2020/08/11	136	7.86	133	7.68	7.63	3	10,462	0.03%	大買/大賣/
2020/08/10	3	7.93	9	7.86	7.83	-6	10,818	-0.06%
2020/08/07	0	0.00	0.7	7.64	7.66	-0.7	10,659	-0.01%
2020/08/05	0	0.00	5	7.68	7.68	-5	10,992	-0.05%
2020/08/04	5	7.70	10	7.70	7.70	-5	11,354	-0.04%
2020/08/03	1	7.68	32	7.65	7.61	-31	11,113	-0.28%
2020/07/31	2	7.45	1	7.57	7.52	1	11,069	0.01%
2020/07/28	25	7.30	5	7.14	7.14	20	11,231	0.18%
2020/07/24	0	0.00	6	7.57	7.46	-6	11,435	-0.05%
2020/07/23	0	0.00	2	7.65	7.65	-2	11,461	-0.02%
2020/07/22	0	0.00	25	7.59	7.65	-25	11,577	-0.22%
2020/07/21	10	7.50	9	7.55	7.55	1	11,573	0.01%
2020/07/17	1	7.39	0	0.00	7.36	1	11,628	0.01%
2020/07/16	18	7.63	0	0.00	7.64	18	11,720	0.15%
2020/07/13	1	7.78	0	0.00	7.83	1	11,846	0.01%
2020/07/10	5	7.85	0	0.00	7.72	5	11,975	0.04%
2020/07/09	1	7.92	0	0.00	7.85	1	11,934	0.01%
2020/07/08	16	7.98	7	8.02	7.92	9	11,961	0.08%
2020/07/07	6	7.99	101	7.87	8.05	-95	11,767	-0.81%	大賣/
2020/07/06	1	7.76	39	7.87	7.91	-38	11,608	-0.33%
2020/07/02	10	7.60	0.7	7.56	7.60	9.3	11,561	0.08%
2020/07/01	1	7.60	2	7.50	7.54	-1	11,638	-0.01%
2020/06/30	0	0.00	2	7.39	7.36	-2	11,747	-0.02%
2020/06/23	0	0.00	2	7.39	7.35	-2	12,002	-0.02%
2020/06/22	102	7.58	26	7.50	7.42	76	12,056	0.63%	大買/
2020/06/19	7	7.59	0	0.00	7.51	7	11,898	0.06%
2020/06/18	10	7.56	110	7.58	7.53	-100	11,979	-0.83%	大賣/
2020/06/17	60	7.50	0	0.00	7.51	60	12,049	0.50%
2020/06/16	60	7.30	0	0.00	7.32	60	12,178	0.49%
2020/06/15	2	7.19	1	7.20	7.13	1	12,447	0.01%
2020/06/11	1	7.64	0	0.00	7.40	1	12,926	0.01%
2020/06/10	0	0.00	2	7.64	7.64	-2	13,097	-0.02%
2020/06/08	0	0.00	5	7.63	7.60	-5	13,568	-0.04%
2020/06/04	3	7.49	0	0.00	7.48	3	13,775	0.02%
2020/05/28	5	7.40	0	0.00	7.20	5	13,925	0.04%
2020/05/27	15	7.44	10	7.38	7.34	5	13,932	0.04%
2020/05/20	12	7.60	22	7.63	7.60	-10	13,899	-0.07%
2020/05/19	0	0.00	3	7.53	7.52	-3	13,774	-0.02%
2020/05/18	36	7.99	15	8.02	7.79	21	13,743	0.15%
2020/05/15	54	8.23	90	8.35	8.65	-36	13,006	-0.28%
2020/05/14	5	8.02	17	7.90	7.87	-12	12,517	-0.10%
2020/05/13	2	7.94	0	0.00	7.85	2	12,334	0.02%
2020/05/12	22	7.95	27	8.08	7.90	-5	12,255	-0.04%
2020/05/11	70	8.01	37	7.95	7.92	33	12,247	0.27%
2020/05/08	21	7.62	1	7.71	7.62	20	12,574	0.16%
2020/05/07	4	7.67	0	0.00	7.72	4	12,654	0.03%
2020/05/06	0	0.00	2	7.70	7.59	-2	12,656	-0.02%
2020/05/04	5	7.56	0.6	7.55	7.55	4.4	12,810	0.03%
2020/04/29	0	0.00	1	7.73	7.70	-1	12,880	-0.01%
2020/04/28	4	7.73	0	0.00	7.65	4	12,863	0.03%
2020/04/24	0.3	7.42	0	0.00	7.45	0.3	12,900	0.00%
2020/04/21	2	7.14	0	0.00	7.11	2	12,918	0.02%
2020/04/17	1	7.70	1	7.74	7.58	0	12,816	0.00%
2020/04/16	2	7.68	11	7.72	7.78	-9	12,693	-0.07%
2020/04/15	17	7.71	0	0.00	7.79	17	12,764	0.13%
2020/04/14	1	7.56	0	0.00	7.59	1	12,688	0.01%
2020/04/13	2.4	7.51	2	7.59	7.47	0.4	12,812	0.00%
2020/04/10	5	7.32	34.5	7.43	7.45	-29.5	12,942	-0.23%
2020/04/09	0	0.00	16	7.42	7.40	-16	13,545	-0.12%
2020/04/08	6	7.21	19	7.27	7.32	-13	13,456	-0.10%
2020/04/07	13	7.14	30	7.12	7.15	-17	13,325	-0.13%
2020/04/06	3	7.04	0	0.00	7.07	3	13,350	0.02%
2020/04/01	5	6.89	3	6.83	6.97	2	13,358	0.01%
2020/03/31	6	6.73	0	0.00	6.58	6	13,155	0.05%
2020/03/30	11.6	6.59	0	0.00	6.63	11.6	13,096	0.09%
2020/03/27	30	6.72	0	0.00	6.53	30	13,241	0.23%
2020/03/26	0	0.00	47.5	6.49	6.58	-47.5	13,201	-0.36%
2020/03/25	3	6.53	1	6.59	6.50	2	13,200	0.02%
2020/03/24	6	6.30	3	6.31	6.28	3	13,174	0.02%
2020/03/23	12	6.23	10	6.16	6.04	2	13,150	0.02%
2020/03/20	2	6.30	2	6.10	6.24	0	13,236	0.00%
2020/03/19	0	0.00	3	6.05	5.93	-3	13,223	-0.02%
2020/03/18	3	6.70	0	0.00	6.58	3	13,083	0.02%
2020/03/17	0	0.00	6.7	6.47	6.66	-6.7	12,989	-0.05%
2020/03/16	4	6.56	0	0.00	6.45	4	12,816	0.03%
2020/03/12	10	7.42	17	7.19	6.79	-7	12,340	-0.06%
2020/03/11	12	7.80	12	7.61	7.54	0	12,451	0.00%
2020/03/10	7	7.40	26	7.57	7.71	-19	12,441	-0.15%
2020/03/05	10	8.07	0	0.00	8.05	10	13,010	0.08%
2020/03/04	0	0.00	0.4	7.99	8.03	-0.4	12,987	0.00%
2020/03/02	0	7.77	0	0.00	7.77	0	12,927	0.00%
2020/02/27	2	8.00	0	0.00	8.00	2	12,919	0.02%
2020/02/25	1	8.56	1	8.49	8.65	0	13,064	0.00%
2020/02/21	0	0.00	1	8.96	8.92	-1	13,015	-0.01%
2020/02/20	5	9.02	3	9.06	8.96	2	13,062	0.02%
2020/02/19	3	9.25	1	9.07	9.05	2	13,048	0.02%
2020/02/17	2	8.87	3	8.91	8.90	-1	13,018	-0.01%
2020/02/14	10	8.95	0	0.00	8.98	10	13,014	0.08%
2020/02/13	10	9.11	30	8.99	8.95	-20	13,065	-0.15%
2020/02/12	8	9.07	3	9.09	9.05	5	13,101	0.04%
2020/02/11	16	9.38	7	9.41	9.27	9	12,953	0.07%
2020/02/10	1	8.96	6	8.67	9.00	-5	12,302	-0.04%
2020/02/07	3	8.77	0	0.00	8.74	3	12,217	0.02%
2020/02/06	7	8.86	3	8.90	8.94	4	12,276	0.03%
2020/02/05	15	8.52	10	8.58	8.60	5	12,256	0.04%
2020/02/04	121	8.38	123	8.04	8.38	-2	12,119	-0.02%	大買/大賣/
2020/02/03	2	7.69	1	7.67	7.86	1	12,028	0.01%
2020/01/31	31	8.28	32	8.40	8.20	-1	11,937	-0.01%
2020/01/30	0	0.00	1	8.27	8.25	-1	12,009	-0.01%
2020/01/20	2	9.16	0	0.00	9.16	2	12,074	0.02%
2020/01/17	30	9.19	30	9.15	9.17	0	12,177	0.00%
2020/01/16	85	9.16	85	9.19	9.11	0	12,182	0.00%
2020/01/15	70	9.18	71	9.21	9.16	-1	12,430	-0.01%
2020/01/14	0	0.00	2.3	9.07	9.10	-2.3	12,899	-0.02%
2020/01/10	0	0.00	7	9.07	9.01	-7	13,491	-0.05%
2020/01/09	50	9.09	51	9.06	9.10	-1	13,485	-0.01%
2020/01/08	10	9.10	12	8.92	8.92	-2	13,538	-0.01%
2020/01/07	60	9.34	60	9.36	9.17	0	13,570	0.00%
2020/01/06	0	0.00	12	9.45	9.32	-12	13,469	-0.09%
2020/01/03	155	9.73	165	9.72	9.62	-10	13,287	-0.08%	大買/大賣/
2020/01/02	0	0.00	30	9.60	9.60	-30	12,835	-0.23%
2019/12/30	3	9.60	10	9.63	9.57	-7	12,969	-0.05%
2019/12/27	20	9.70	2	9.68	9.59	18	12,943	0.14%
2019/12/26	5	9.57	2	9.63	9.54	3	13,187	0.02%
2019/12/25	20	9.62	20	9.67	9.60	0	13,555	0.00%
2019/12/24	12	9.64	10	9.66	9.61	2	14,100	0.01%
2019/12/23	0	0.00	1	9.55	9.53	-1	14,359	-0.01%
2019/12/20	1	9.66	0	0.00	9.58	1	15,140	0.01%
2019/12/17	3	9.82	0	0.00	9.81	3	17,918	0.02%
2019/12/16	13	9.75	5	9.80	9.91	8	19,097	0.04%
2019/12/13	3	9.68	18	9.72	9.62	-15	21,017	-0.07%
2019/12/12	2	9.95	5	9.95	9.81	-3	24,350	-0.01%
2019/12/11	0	0.00	3	10.05	9.94	-3	26,523	-0.01%
2019/12/09	2	10.18	2	10.10	10.10	0	28,782	0.00%
2019/12/06	2	10.20	4	10.24	10.10	-2	29,409	-0.01%
2019/12/05	15	10.10	18	10.06	10.05	-3	29,995	-0.01%
2019/12/04	0	0.00	1	10.10	10.05	-1	30,103	0.00%
2019/12/03	3	10.15	5.1	10.15	10.15	-2.1	30,102	-0.01%
2019/12/02	58	10.47	50	10.38	10.50	8	30,248	0.03%
2019/11/29	0	0.00	11	10.10	10.05	-11	30,074	-0.04%
2019/11/27	61	10.14	4	10.10	10.10	57	30,934	0.18%
2019/11/26	2	10.25	0	0.00	10.10	2	31,602	0.01%
2019/11/25	2	10.40	5	10.53	10.25	-3	33,414	-0.01%
2019/11/22	0	0.00	6	9.82	9.80	-6	33,629	-0.02%
2019/11/21	2	9.90	0	0.00	9.79	2	34,225	0.01%
2019/11/20	0.3	9.97	2	10.00	9.99	-1.7	34,516	0.00%
2019/11/19	5	10.08	5	10.15	9.97	0	34,560	0.00%
2019/11/18	2	9.94	9	9.98	9.94	-7	34,556	-0.02%
2019/11/15	0	0.00	41	10.10	9.90	-41	34,619	-0.12%
2019/11/14	2	10.45	0	0.00	10.30	2	34,329	0.01%
2019/11/13	2	10.48	0	0.00	10.50	2	34,438	0.01%
2019/11/12	1	10.40	0	0.00	10.55	1	34,467	0.00%
2019/11/11	0	0.00	1	10.40	10.30	-1	34,595	0.00%
2019/11/08	2	10.85	2.2	10.89	10.80	-0.2	34,584	0.00%
2019/11/06	1	10.95	9	11.08	10.95	-8	34,785	-0.02%
2019/11/04	11	11.25	0	0.00	11.00	11	34,709	0.03%
2019/10/31	0	0.00	5	11.60	11.40	-5	34,870	-0.01%
2019/10/30	10	11.55	5	11.40	11.40	5	35,423	0.01%
2019/10/29	0	0.00	5	11.75	11.40	-5	35,830	-0.01%
2019/10/28	2	11.75	3	11.88	11.75	-1	35,700	0.00%
2019/10/25	0	0.00	5	11.75	11.55	-5	35,473	-0.01%
2019/10/24	5	11.50	0	0.00	11.50	5	35,383	0.01%
2019/10/23	8	11.62	5	11.80	11.55	3	35,344	0.01%
2019/10/22	41	11.85	17	11.89	11.70	24	35,103	0.07%
2019/10/21	76	11.91	17.4	12.21	12.35	58.6	34,562	0.17%
2019/10/18	0	0.00	0.7	11.15	11.25	-0.7	34,093	0.00%
2019/10/17	0	0.00	0.7	11.00	11.05	-0.7	34,108	0.00%
2019/10/15	0	0.00	4	11.10	10.90	-4	33,891	-0.01%
2019/10/14	0	0.00	3	11.30	11.05	-3	33,784	-0.01%
2019/10/09	1	11.30	1.8	11.25	11.25	-0.8	33,815	0.00%
2019/10/08	0.7	11.45	2	11.80	11.50	-1.3	33,774	0.00%
2019/10/07	0	0.00	3.7	11.64	11.45	-3.7	33,636	-0.01%
2019/10/04	2.3	11.59	1	11.60	11.60	1.3	33,603	0.00%
2019/10/03	1	11.45	0.7	11.50	11.55	0.3	33,513	0.00%
2019/10/02	0	0.00	2	11.80	11.65	-2	33,435	-0.01%
2019/10/01	50	11.82	69.7	11.42	11.25	-19.7	33,071	-0.06%
2019/09/18	5	8.34	43	8.28	8.30	-38	32,722	-0.12%
2019/09/17	21	8.43	24	8.40	8.40	-3	32,246	-0.01%
2019/09/16	7	8.49	12	8.59	8.39	-5	31,981	-0.02%
2019/09/12	13	8.90	126	8.84	8.96	-113	31,398	-0.36%	大賣/鉅額交易
2019/09/11	81	9.25	110	9.01	8.92	-29	30,820	-0.09%	大賣/
2019/09/10	33	9.46	19	9.66	9.22	14	29,645	0.05%
2019/09/09	12	9.92	9	9.86	9.65	3	28,748	0.01%
2019/09/06	20	9.90	92	9.73	10.00	-72	27,468	-0.26%
2019/09/05	179	10.12	79	9.98	9.72	100	25,580	0.39%	大買/
2019/09/04	142	9.33	81.6	9.47	9.69	60.4	22,945	0.26%	大買/
2019/09/03	48	8.58	100	8.75	8.81	-52	20,904	-0.25%
2019/09/02	43	8.06	59	8.08	8.23	-16	19,431	-0.08%
2019/08/30	12	8.02	15	7.99	7.87	-3	18,832	-0.02%
2019/08/29	30	7.95	7	7.88	7.86	23	18,328	0.13%
2019/08/28	0	0.00	1	7.58	7.58	-1	17,600	-0.01%
2019/08/27	15	7.54	15	7.55	7.55	0	17,470	0.00%
2019/08/26	19	7.51	0	0.00	7.46	19	17,538	0.11%
2019/08/23	18	7.69	54	7.75	7.69	-36	18,326	-0.20%
2019/08/22	40	7.77	1	7.62	7.60	39	18,449	0.21%
2019/08/21	2	7.72	15	7.64	7.72	-13	17,902	-0.07%
2019/08/20	21	7.66	42	7.63	7.57	-21	17,571	-0.12%
2019/08/19	39	7.60	38	7.78	7.72	1	16,791	0.01%
2019/08/16	61	7.21	45	7.21	7.10	16	14,903	0.11%
2019/08/15	13	7.07	0	0.00	7.10	13	14,343	0.09%
2019/08/14	25	6.90	0	0.00	6.83	25	13,832	0.18%
2019/08/12	15	6.73	15	6.67	6.67	0	13,863	0.00%
2019/08/08	15	6.65	0	0.00	6.69	15	13,849	0.11%
2019/08/07	0	0.00	0.4	6.51	6.51	-0.4	13,882	0.00%
2019/08/06	2	6.60	5	6.35	6.63	-3	14,004	-0.02%
2019/08/05	10	6.66	0	0.00	6.55	10	14,125	0.07%
2019/08/02	15	6.67	0	0.00	6.63	15	14,657	0.10%
2019/07/31	70	6.87	70	6.86	6.86	0	14,617	0.00%
2019/07/30	4	6.95	95	6.89	6.89	-91	14,550	-0.63%
2019/07/29	2	7.08	0	0.00	7.03	2	14,528	0.01%
2019/07/26	0	0.00	4	7.10	7.10	-4	14,542	-0.03%
2019/07/24	0.6	7.08	7.1	7.04	7.08	-6.6	14,457	-0.05%
2019/07/23	12	7.11	20	7.18	7.04	-8	14,389	-0.06%
2019/07/22	21	6.96	3	7.15	7.04	18	13,940	0.13%
2019/07/15	0	0.00	20	6.94	6.92	-20	16,368	-0.12%
2019/07/11	3	6.97	0	0.00	6.97	3	19,094	0.02%
2019/07/10	0	0.00	8	7.13	7.08	-8	19,206	-0.04%
2019/07/09	2	7.03	0	0.00	7.03	2	19,565	0.01%
2019/07/04	0	0.00	2	7.08	7.03	-2	20,373	-0.01%
2019/07/02	0	0.00	7	7.03	7.00	-7	20,404	-0.03%
2019/06/28	0	0.00	3	6.87	6.87	-3	20,419	-0.01%
2019/06/26	10	6.95	4	6.92	6.92	6	20,671	0.03%
2019/06/25	3	6.97	4	6.94	6.93	-1	21,655	0.00%
2019/06/24	2	7.00	0	0.00	7.05	2	21,820	0.01%
2019/06/21	23	7.18	24	7.12	7.06	-1	21,842	0.00%
2019/06/20	2	7.11	35	7.16	7.18	-33	21,705	-0.15%
2019/06/18	50	7.11	3	7.14	7.03	47	21,533	0.22%
2019/06/17	3	7.06	4	7.10	7.06	-1	21,397	0.00%
2019/06/13	6	7.00	14	6.98	7.02	-8	21,570	-0.04%
2019/06/12	21	7.23	11	7.06	7.01	10	21,678	0.05%
2019/06/11	0	0.00	1	6.98	6.96	-1	21,761	0.00%
2019/06/10	8	6.95	1	6.85	6.87	7	21,605	0.03%
2019/06/06	1	6.90	5	6.94	6.86	-4	21,592	-0.02%
2019/06/05	5	6.97	40	7.06	6.84	-35	21,296	-0.16%
2019/06/04	1	7.08	6	7.02	6.94	-5	21,093	-0.02%
2019/06/03	0	0.00	10	6.89	6.86	-10	20,833	-0.05%
2019/05/31	22	6.90	0	0.00	6.92	22	20,711	0.11%
2019/05/30	6	7.12	12	6.96	6.86	-6	20,533	-0.03%
2019/05/29	0	0.00	36	6.82	6.96	-36	19,409	-0.19%
2019/05/27	0	0.00	1	6.35	6.33	-1	18,950	-0.01%
2019/05/20	1	6.21	0	0.00	6.25	1	19,209	0.01%
2019/05/17	6	6.67	0	0.00	6.52	6	18,855	0.03%
2019/05/14	2	6.49	45	6.63	6.63	-43	18,856	-0.23%
2019/05/13	36	6.79	26	6.68	6.66	10	18,766	0.05%
2019/05/10	30	6.93	44	6.89	6.92	-14	18,558	-0.08%
2019/05/09	2	6.53	0	0.00	6.53	2	18,037	0.01%
2019/05/06	40	6.88	10	6.89	6.76	30	18,274	0.16%
2019/04/26	18	7.22	3	7.22	7.10	15	19,044	0.08%
2019/04/25	18	7.33	18	7.24	7.24	0	18,906	0.00%
2019/04/24	25	7.40	19	7.33	7.29	6	18,792	0.03%
2019/04/23	3	7.28	14	7.31	7.41	-11	18,679	-0.06%
2019/04/22	65	7.68	190	7.95	7.46	-125	18,260	-0.68%	大賣/鉅額交易
2019/04/19	64	7.84	44	7.87	8.11	20	16,940	0.12%
2019/04/18	311	8.23	123	8.07	7.70	188	16,521	1.14%	大買/大賣/鉅額交易
2019/04/17	5	7.60	60	7.84	8.03	-55	14,921	-0.37%
2019/04/16	0	0.00	24	7.44	7.30	-24	13,886	-0.17%
2019/04/15	22	7.53	55	7.48	7.39	-33	13,914	-0.24%
2019/04/12	0	0.00	12	7.26	7.37	-12	13,752	-0.09%
2019/04/11	0	0.00	10	7.32	7.16	-10	13,686	-0.07%
2019/04/10	20	7.23	40.7	7.23	7.23	-20.7	13,578	-0.15%
2019/04/09	12	7.07	4	7.09	7.07	8	13,346	0.06%
2019/04/08	0	0.00	67	7.12	7.06	-67	13,437	-0.50%
2019/04/03	0	0.00	1	7.04	7.01	-1	13,553	-0.01%
2019/04/02	1	7.05	20	7.05	6.98	-19	13,723	-0.14%
2019/04/01	0	0.00	47	7.09	7.00	-47	13,659	-0.34%
2019/03/29	15	7.12	34	7.13	7.04	-19	13,605	-0.14%
2019/03/28	145	7.46	80	7.51	7.11	65	13,516	0.48%	大買/
2019/03/26	0	0.00	2	6.79	6.79	-2	12,712	-0.02%
2019/03/25	4	6.72	0	0.00	6.68	4	12,679	0.03%
2019/03/22	0	0.00	1	6.86	6.81	-1	12,687	-0.01%
2019/03/21	1	6.93	0	0.00	6.83	1	12,754	0.01%
2019/03/20	10	6.88	0	0.00	6.85	10	12,786	0.08%
2019/03/19	27	6.99	0	0.00	6.85	27	12,949	0.21%
2019/03/18	120	6.99	102	6.95	6.93	18	12,832	0.14%	大買/大賣/
2019/03/15	70	7.08	60	6.93	6.93	10	12,708	0.08%
2019/03/14	21	6.98	22	7.08	7.05	-1	12,589	-0.01%
2019/03/12	20	6.73	0	0.00	6.66	20	12,281	0.16%
2019/03/07	3	6.68	0	0.00	6.61	3	13,507	0.02%
2019/03/04	2	6.68	0	0.00	6.71	2	14,922	0.01%
2019/02/27	0	0.00	1	6.79	6.71	-1	15,085	-0.01%
2019/02/26	1	6.78	1	6.80	6.78	0	15,211	0.00%
2019/02/25	17	6.82	25	6.71	6.90	-8	15,425	-0.05%
2019/02/22	15	6.70	0	0.00	6.66	15	15,664	0.10%
2019/02/20	28	6.80	2	6.71	6.72	26	16,208	0.16%
2019/02/18	0	0.00	38	6.67	6.66	-38	20,198	-0.19%
2019/02/15	0	0.00	4	6.73	6.66	-4	20,582	-0.02%
2019/02/14	0	0.00	1	6.84	6.81	-1	20,606	0.00%
2019/02/13	0	0.00	1	6.90	6.84	-1	20,588	0.00%
2019/02/12	0	0.00	10	6.86	6.89	-10	20,643	-0.05%
2019/01/28	2	7.00	0	0.00	6.96	2	21,364	0.01%
2019/01/24	2	7.05	0	0.00	7.02	2	21,668	0.01%
2019/01/22	3	7.13	1	7.08	7.04	2	21,948	0.01%
2019/01/21	10	7.34	5	7.34	7.19	5	22,084	0.02%
2019/01/18	25	7.15	28	7.18	7.17	-3	22,004	-0.01%
2019/01/17	0	0.00	2	6.97	6.94	-2	21,705	-0.01%
2019/01/16	10	6.98	2	6.95	6.94	8	21,756	0.04%
2019/01/15	0	0.00	2	6.94	6.92	-2	21,744	-0.01%
2019/01/14	15	6.85	0	0.00	6.82	15	21,716	0.07%
2019/01/11	1	6.93	0	0.00	6.93	1	21,916	0.00%
2019/01/10	0	0.00	7	7.07	6.98	-7	21,986	-0.03%
2019/01/08	40	7.00	10	6.98	6.91	30	22,280	0.13%
2019/01/07	10	6.99	33	7.00	6.94	-23	22,477	-0.10%
2019/01/04	10	6.87	30	6.76	6.90	-20	22,785	-0.09%
2019/01/02	0	0.00	103	6.77	6.76	-103	23,463	-0.44%	大賣/鉅額交易
2018/12/28	0	0.00	17	6.71	6.70	-17	23,582	-0.07%
2018/12/27	0	0.00	10	6.71	6.66	-10	24,038	-0.04%
2018/12/26	8	6.42	7	6.57	6.60	1	24,159	0.00%
2018/12/25	1	6.30	0	0.00	6.35	1	24,124	0.00%
2018/12/24	1	6.69	0	0.00	6.66	1	24,005	0.00%
2018/12/21	0	0.00	8	6.68	6.75	-8	24,456	-0.03%
2018/12/19	30	6.87	0	0.00	6.83	30	24,936	0.12%
2018/12/18	7	6.83	7	6.79	6.73	0	26,082	0.00%
2018/12/14	1	6.84	3	6.81	6.78	-2	27,620	-0.01%
2018/12/13	1	6.92	0	0.00	6.88	1	27,932	0.00%
2018/12/12	0	0.00	4	6.95	6.92	-4	28,250	-0.01%
2018/12/07	0	0.00	19	6.83	6.90	-19	28,541	-0.07%
2018/12/06	22	6.82	43	6.76	6.70	-21	28,621	-0.07%
2018/12/05	8	7.03	7	6.95	6.96	1	28,581	0.00%
2018/12/04	2	7.20	5.6	7.19	7.08	-3.6	28,553	-0.01%
2018/12/03	1	7.16	60	7.10	7.08	-59	28,588	-0.21%
2018/11/30	68	7.02	106	7.26	6.95	-38	28,491	-0.13%	大賣/
2018/11/29	121	7.21	14	7.11	7.17	107	27,998	0.38%	大買/鉅額交易
2018/11/28	2	6.99	13	7.02	7.01	-11	27,228	-0.04%
2018/11/27	10	6.80	20	6.81	6.83	-10	27,335	-0.04%
2018/11/23	3	6.70	0	0.00	6.68	3	27,567	0.01%
2018/11/22	0	0.00	1	6.88	6.75	-1	27,595	0.00%
2018/11/21	0	0.00	1	6.80	6.97	-1	27,927	0.00%
2018/11/20	4	6.87	0	0.00	6.88	4	27,579	0.01%
2018/11/19	13	6.99	17	6.94	6.96	-4	27,684	-0.01%
2018/11/16	134	7.13	53	7.10	6.90	81	27,684	0.29%	大買/
2018/11/15	50	6.52	277	6.69	6.82	-227	27,041	-0.84%	大賣/鉅額交易
2018/11/14	20	6.12	45	6.20	6.20	-25	24,724	-0.10%
2018/11/13	70	5.58	1	5.61	5.64	69	24,853	0.28%
2018/11/07	3	5.83	0	0.00	5.81	3	28,335	0.01%
2018/11/06	8	5.75	13	5.82	5.76	-5	29,219	-0.02%
2018/11/05	3	5.67	25	5.70	5.63	-22	29,405	-0.07%
2018/11/02	0	0.00	12	5.78	5.71	-12	29,539	-0.04%
2018/11/01	3	5.78	20	5.78	5.74	-17	29,606	-0.06%
2018/10/31	0	0.00	10	5.55	5.51	-10	29,549	-0.03%
2018/10/30	13	5.20	10	5.20	5.24	3	29,456	0.01%
2018/10/29	12	5.17	7	5.21	5.19	5	29,826	0.02%
2018/10/26	2	5.26	0	0.00	5.09	2	30,255	0.01%
2018/10/25	29	5.46	0	0.00	5.39	29	30,320	0.10%
2018/10/24	0	0.00	26	5.66	5.70	-26	30,371	-0.09%
2018/10/23	4	5.68	3	5.72	5.64	1	30,592	0.00%
2018/10/22	34	5.78	0	0.00	5.79	34	30,968	0.11%
2018/10/19	5	5.64	0	0.00	5.77	5	31,360	0.02%
2018/10/18	2	5.88	3	5.85	5.84	-1	32,087	0.00%
2018/10/17	5	5.88	0	0.00	5.84	5	33,677	0.01%
2018/10/16	2	5.84	0	0.00	5.77	2	34,542	0.01%
2018/10/15	41	5.69	0	0.00	5.66	41	35,132	0.12%
2018/10/12	6	5.60	20	5.48	5.70	-14	35,808	-0.04%
2018/10/11	21	5.55	71	5.55	5.49	-50	36,007	-0.14%
2018/10/09	34	6.14	30	6.17	6.10	4	35,747	0.01%
2018/10/08	10.6	6.14	2	6.13	6.14	8.6	36,019	0.02%
2018/10/05	33	6.20	24	6.20	6.22	9	36,787	0.02%
2018/10/04	5	6.47	1	6.51	6.51	4	37,312	0.01%
2018/10/03	33	6.66	0.5	6.61	6.60	32.5	39,465	0.08%
2018/10/02	5	6.89	0	0.00	6.80	5	41,318	0.01%
2018/09/28	14	6.85	8	6.90	6.82	6	42,860	0.01%
2018/09/27	58	6.85	12	6.98	6.81	46	43,595	0.11%
2018/09/26	5	6.95	5	6.98	6.92	0	45,306	0.00%
2018/09/25	47	7.02	18	7.01	6.96	29	46,217	0.06%
2018/09/21	11	6.52	117	6.74	6.84	-106	45,810	-0.23%	大賣/鉅額交易
2018/09/20	20	6.22	4	6.39	6.22	16	45,621	0.04%
2018/09/19	25	6.34	11	6.39	6.34	14	46,300	0.03%
2018/09/18	1	6.40	431	6.46	6.30	-430	47,846	-0.90%	大賣/鉅額交易
2018/09/17	2	6.78	0	0.00	6.65	2	51,292	0.00%
2018/09/14	15	6.67	55	6.75	6.81	-40	53,200	-0.08%
2018/09/13	0	0.00	3	6.61	6.55	-3	54,702	-0.01%
2018/09/12	55	6.58	35	6.61	6.55	20	56,667	0.04%
2018/09/11	25	6.77	40	6.76	6.78	-15	58,683	-0.03%
2018/09/10	42.5	6.46	26	6.51	6.40	16.5	59,832	0.03%
2018/09/07	93	6.74	13	6.76	6.73	80	61,035	0.13%
2018/09/06	4	7.05	0	0.00	7.02	4	64,019	0.01%
2018/09/05	2	7.23	0	0.00	7.16	2	67,257	0.00%
2018/09/04	3	7.07	0	0.00	7.17	3	69,287	0.00%
2018/09/03	109	7.13	20	7.06	7.00	89	72,033	0.12%	大買/
2018/08/31	20	7.28	0	0.00	7.27	20	75,069	0.03%
2018/08/30	13	7.28	20	7.34	7.23	-7	81,470	-0.01%
2018/08/28	30	7.37	50	7.39	7.21	-20	87,554	-0.02%
2018/08/27	2	7.21	10	7.22	7.21	-8	90,099	-0.01%
2018/08/24	14	7.14	6	7.19	7.11	8	92,862	0.01%
2018/08/23	59	7.18	18	7.22	7.15	41	96,047	0.04%
2018/08/22	50	7.36	51	7.39	7.29	-1	98,571	0.00%
2018/08/21	32	7.22	105	7.18	7.17	-73	98,950	-0.07%	大賣/
2018/08/20	427	7.21	2	7.39	7.22	425	101,854	0.42%	大買/鉅額交易
2018/08/17	55	7.61	510	7.75	7.41	-455	102,207	-0.45%	大賣/鉅額交易
2018/08/16	87	7.52	80	7.30	7.49	7	101,771	0.01%
2018/08/14	49	6.81	71	6.95	6.98	-22	106,189	-0.02%
2018/08/13	477	6.84	0	0.00	6.90	477	106,280	0.45%	大買/鉅額交易
2018/08/10	4	7.33	26	7.39	7.24	-22	106,121	-0.02%
2018/08/09	5	7.62	0	0.00	7.61	5	107,639	0.00%
2018/08/08	4	7.76	20	7.78	7.68	-16	110,604	-0.01%
2018/08/07	6	7.68	4	7.70	7.69	2	110,655	0.00%
2018/08/06	20	7.92	34	7.82	7.79	-14	110,978	-0.01%
2018/08/03	16	7.87	13	7.74	7.86	3	112,625	0.00%
2018/08/02	25	7.86	12	8.04	7.84	13	113,540	0.01%
2018/08/01	3	8.13	0	0.00	8.09	3	113,511	0.00%
2018/07/31	1	7.94	1	7.97	7.96	0	114,062	0.00%
2018/07/30	28	8.05	0	0.00	7.97	28	114,498	0.02%
2018/07/27	11	8.19	14	8.16	8.12	-3	116,034	0.00%
2018/07/26	3	8.04	2	8.18	8.07	1	116,424	0.00%
2018/07/25	80	8.28	81	8.24	8.14	-1	115,940	0.00%
2018/07/24	25	8.17	29	8.23	8.47	-4	115,067	0.00%
2018/07/23	19	7.70	30	7.59	7.85	-11	113,394	-0.01%
2018/07/20	39	7.89	22	7.82	7.62	17	112,467	0.02%
2018/07/19	18	8.13	14	8.23	8.12	4	111,836	0.00%
2018/07/18	10	8.28	9	8.29	8.06	1	111,113	0.00%
2018/07/17	73	8.37	80	8.24	8.21	-7	110,697	-0.01%
2018/07/16	8	8.53	6	8.57	8.39	2	110,294	0.00%
2018/07/13	30	8.48	37	8.51	8.51	-7	109,747	-0.01%
2018/07/12	80	8.31	45	8.31	8.31	35	109,057	0.03%
2018/07/11	139	8.55	248	8.60	8.33	-109	109,444	-0.10%	大買/大賣/鉅額交易
2018/07/10	249	8.46	75	8.52	8.64	174	109,008	0.16%	大買/鉅額交易
2018/07/09	42	8.06	119	8.09	8.01	-77	109,752	-0.07%	大賣/
2018/07/06	73	8.14	46	8.01	8.04	27	111,111	0.02%
2018/07/05	132	8.50	125	8.28	8.20	7	110,497	0.01%	大買/大賣/
2018/07/04	107	8.52	141	8.42	8.62	-34	109,875	-0.03%	大買/大賣/
2018/07/03	137	8.55	139	8.87	8.45	-2	107,921	0.00%	大買/大賣/
2018/07/02	92	8.66	125	8.61	8.50	-33	106,591	-0.03%	大賣/
2018/06/29	31	8.93	51	8.97	9.00	-20	105,593	-0.02%
2018/06/28	163	9.00	56	8.99	8.90	107	104,662	0.10%	大買/鉅額交易
2018/06/27	97.3	9.07	52	9.18	8.80	45.3	103,354	0.04%
2018/06/26	76	9.22	162.7	8.94	9.09	-86.7	101,382	-0.09%	大賣/
2018/06/25	246	9.25	392	9.37	8.93	-146	97,528	-0.15%	大買/大賣/鉅額交易
2018/06/22	167	10.19	26	9.99	9.92	141	95,400	0.15%	大買/鉅額交易
2018/06/21	44	11.03	34	11.32	10.90	10	93,616	0.01%
2018/06/20	179	10.95	110	10.70	10.70	69	91,651	0.08%	大買/大賣/
2018/06/19	177	11.49	110.7	11.62	11.50	66.3	89,571	0.07%	大買/大賣/
2018/06/15	47	11.55	20	11.51	11.40	27	88,428	0.03%
2018/06/14	214	11.40	162.7	11.37	11.10	51.3	86,932	0.06%	大買/大賣/
2018/06/13	273	11.77	247	12.00	11.35	26	83,587	0.03%	大買/大賣/
2018/06/12	133.4	12.90	164	13.13	12.60	-30.6	80,157	-0.04%	大買/大賣/
2018/06/11	173.1	13.26	156	13.25	13.40	17.1	78,048	0.02%	大買/大賣/
2018/06/08	481	12.41	414	12.26	12.50	67	75,086	0.09%	大買/大賣/
2018/06/07	568.5	13.45	554	13.47	13.10	14.5	71,631	0.02%	大買/大賣/
2018/06/06	332	12.75	205	12.89	13.00	127	65,023	0.20%	大買/大賣/鉅額交易
2018/06/05	110	11.49	224	11.55	11.85	-114	62,045	-0.18%	大買/大賣/鉅額交易
2018/06/04	81	10.27	69	10.30	10.80	12	58,718	0.02%
2018/06/01	121	9.94	582	10.00	9.85	-461	55,638	-0.83%	大買/大賣/鉅額交易
2018/05/31	104	9.98	98	10.13	10.00	6	52,802	0.01%	大買/
2018/05/30	305	9.34	150	9.22	9.32	155	49,300	0.31%	大買/大賣/鉅額交易
2018/05/29	124	9.11	77	9.12	9.10	47	46,383	0.10%	大買/
2018/05/28	186	9.23	200	9.26	9.38	-14	45,099	-0.03%	大買/大賣/
2018/05/25	26	8.75	10	8.64	8.54	16	41,958	0.04%
2018/05/24	34	8.97	19	9.06	8.90	15	41,092	0.04%
2018/05/23	122	9.04	225	8.95	8.96	-103	40,152	-0.26%	大買/大賣/鉅額交易
2018/05/22	567	9.07	224	9.17	9.16	343	38,191	0.90%	大買/大賣/鉅額交易
2018/05/21	135	8.57	127	8.47	8.75	8	34,174	0.02%	大買/大賣/
2018/05/18	156	8.08	132	8.04	7.96	24	33,412	0.07%	大買/大賣/
2018/05/17	240	8.20	188	7.99	8.32	52	32,608	0.16%	大買/大賣/
2018/05/16	301	8.33	243	8.17	7.88	58	30,551	0.19%	大買/大賣/
2018/05/15	68	8.52	12	8.52	8.52	56	27,476	0.20%
2018/05/14	161	7.59	4	7.70	7.75	157	27,372	0.57%	大買/鉅額交易
2018/05/11	8	6.95	127	6.88	7.05	-119	26,825	-0.44%	大賣/鉅額交易
2018/05/10	79	6.49	62	6.55	6.41	17	24,969	0.07%
2018/05/09	2	6.18	20	6.25	6.27	-18	23,715	-0.08%
2018/05/08	250	6.49	65	6.45	6.27	185	23,396	0.79%	大買/鉅額交易
2018/05/07	6	6.02	31	6.09	6.12	-25	22,926	-0.11%
2018/05/04	189	6.47	170	6.47	6.24	19	22,565	0.08%	大買/大賣/
2018/05/03	15	6.30	14	6.42	6.57	1	21,491	0.00%
2018/04/30	0	0.00	5	6.05	6.05	-5	23,910	-0.02%
2018/04/27	0	0.00	1	5.90	5.90	-1	25,302	0.00%
2018/04/25	2	6.20	3	6.13	6.09	-1	25,393	0.00%
2018/04/24	7	5.82	0	0.00	5.91	7	25,090	0.03%
2018/04/23	0	0.00	8	6.04	5.88	-8	25,194	-0.03%
2018/04/20	5	6.24	1	6.27	6.24	4	24,819	0.02%
2018/04/19	23	6.51	0	0.00	6.31	23	24,694	0.09%
2018/04/17	74	6.56	36.7	6.58	6.39	37.3	24,141	0.15%
2018/04/16	62	6.50	175	6.59	6.87	-113	22,713	-0.50%	大賣/鉅額交易
2018/04/13	162	6.24	107	6.12	6.25	55	20,716	0.27%	大買/大賣/
2018/04/12	53	5.53	80	5.52	5.74	-27	17,921	-0.15%
2018/04/11	0	0.00	47	5.22	5.22	-47	15,948	-0.29%
2018/04/02	0	0.00	20	4.47	4.47	-20	14,847	-0.13%
2018/03/28	0	0.00	1	4.60	4.61	-1	14,766	-0.01%
2018/03/27	0	4.54	0	0.00	4.57	0	14,677	0.00%
2018/03/26	1	4.57	0	0.00	4.57	1	14,724	0.01%
2018/03/23	10	4.56	0	0.00	4.56	10	14,810	0.07%
2018/03/22	10	4.73	20	4.70	4.69	-10	14,663	-0.07%
2018/03/21	20	4.81	16	4.75	4.73	4	14,411	0.03%
2018/03/20	0	0.00	2	4.70	4.60	-2	14,054	-0.01%
2018/03/19	0	0.00	200	4.62	4.61	-200	13,978	-1.43%	大賣/鉅額交易
2018/03/13	17	4.59	0	0.00	4.57	17	13,830	0.12%
2018/03/12	30	4.69	22	4.62	4.61	8	13,970	0.06%
2018/03/09	0	0.00	2	4.67	4.65	-2	13,914	-0.01%
2018/03/07	6	4.61	0	0.00	4.56	6	13,675	0.04%
2018/03/06	2	4.57	0	0.00	4.58	2	13,606	0.01%
2018/02/27	0	0.00	1	4.50	4.46	-1	13,476	-0.01%
2018/02/23	4	4.54	0	0.00	4.50	4	13,487	0.03%
2018/02/22	1	4.53	0	0.00	4.46	1	13,438	0.01%
2018/02/12	200	4.23	87	4.26	4.29	113	13,156	0.86%	大買/鉅額交易
2018/02/09	0	0.00	148	4.14	4.20	-148	13,093	-1.13%	大賣/鉅額交易
2018/02/06	6	4.39	0	0.00	4.24	6	12,824	0.05%
2018/02/05	0	0.00	3	4.58	4.58	-3	12,778	-0.02%
2018/01/31	0	0.00	2	4.83	4.86	-2	12,467	-0.02%
2018/01/30	41	4.88	2	4.79	4.83	39	12,146	0.32%
2018/01/29	0	0.00	6	5.17	5.06	-6	11,710	-0.05%
2018/01/26	86	5.11	80	5.09	5.10	6	11,333	0.05%
2018/01/25	213	5.23	96	5.25	4.94	117	10,491	1.12%	大買/鉅額交易
2018/01/24	109	5.06	16	5.25	5.30	93	8,582	1.08%	大買/
2018/01/23	60	4.84	26	4.80	4.82	34	7,121	0.48%
2018/01/22	0	0.00	1	4.45	4.40	-1	5,719	-0.02%
2018/01/19	0	0.00	1	4.30	4.30	-1	5,613	-0.02%
2018/01/18	1	4.45	1	4.43	4.35	0	5,627	0.00%
2018/01/17	0	0.00	2	4.42	4.44	-2	5,958	-0.03%
2018/01/15	0	0.00	1	4.38	4.31	-1	6,069	-0.02%
2018/01/11	0	0.00	1	4.28	4.27	-1	6,158	-0.02%
2018/01/05	10	4.35	0	0.00	4.37	10	6,800	0.15%
2018/01/04	21	4.40	1	4.39	4.42	20	7,130	0.28%
2018/01/03	1	4.34	0	0.00	4.33	1	7,073	0.01%
2018/01/02	0	0.00	69	4.29	4.30	-69	7,101	-0.97%

中環賣1600多張中興電處分利益達282.6萬元UDN聯合新聞網－23天前

業外收益進補、中環第2季轉盈盤中爆逾8萬張鎖漲停UDN聯合新聞網－23天前

台股15日開低震盪，大盤指數力守22,000點，中環（2323）挾著第2季財報數字亮眼題材，一早就爆量衝上漲停板鎖死，原......詳全文

中環相關文章

中環相關影音

中環

券商分點績效/獲利分析

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

中環

券商分點績效/獲利分析

中國信託-文心 券商分點個股進出 中國信託-文心 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析