中環 (2323)-國泰-板橋券商分點個股進出

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
11.45
漲跌
▲0.05
漲幅
+0.44%
成交量
2,500張
產業
上市光電類股
330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－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/12/03	0	0.00	3	11.40	11.45	-3	5,761	-0.05%
2024/12/02	0.1	11.20	1	11.40	11.40	-0.9	6,173	-0.01%
2024/11/29	0	0.00	1	11.25	11.25	-1	6,225	-0.02%
2024/11/28	3	11.18	4	11.30	11.20	-1	6,312	-0.02%
2024/11/27	9	11.51	1	11.55	11.40	8	6,292	0.13%
2024/11/26	3	11.77	1	11.85	11.75	2	6,318	0.03%
2024/11/22	0	0.00	17	11.83	11.75	-17	6,517	-0.26%
2024/11/21	3	11.65	1	11.70	11.65	2	6,661	0.03%
2024/11/20	2.2	11.84	4	11.79	11.65	-1.8	6,850	-0.03%
2024/11/19	7	11.71	12	11.70	11.70	-5	7,095	-0.07%
2024/11/18	1.6	11.67	17	11.71	11.70	-15.4	7,572	-0.20%
2024/11/15	3	11.65	1	11.65	11.65	2	7,912	0.03%
2024/11/14	8	11.64	1.4	11.65	11.60	6.6	8,804	0.07%
2024/11/13	12	11.70	35	11.70	11.65	-23	10,086	-0.23%
2024/11/12	14	12.12	4	11.90	12.10	10	10,103	0.10%
2024/11/11	2.1	12.04	18	12.08	11.95	-16	10,030	-0.16%
2024/11/08	8.1	11.82	2	11.88	11.80	6.1	10,071	0.06%
2024/11/07	2	11.95	6	11.97	11.95	-4	10,099	-0.04%
2024/11/06	1	11.70	9.1	11.80	11.80	-8.1	10,133	-0.08%
2024/11/05	1	11.65	0	0.00	11.65	1	10,233	0.01%
2024/11/04	0	11.65	0	0.00	11.60	0	10,453	0.00%
2024/11/01	9	11.64	4	11.65	11.70	5	10,736	0.05%
2024/10/30	2.1	11.80	7	11.79	11.70	-4.9	10,766	-0.05%
2024/10/29	15	11.80	3	11.85	11.75	12	10,825	0.11%
2024/10/28	5	12.16	8	12.10	12.10	-3	10,793	-0.03%
2024/10/22	1	12.30	0	0.00	12.35	1	11,099	0.01%
2024/10/21	5	12.30	2	12.30	12.30	3	11,334	0.03%
2024/10/18	0	0.00	8	12.30	12.25	-8	11,547	-0.07%
2024/10/17	0	0.00	5	12.38	12.30	-5	11,727	-0.04%
2024/10/16	2	12.25	4	12.25	12.25	-2	12,043	-0.02%
2024/10/15	2	12.30	3.9	12.40	12.35	-1.9	12,059	-0.02%
2024/10/14	6.1	12.33	7	12.35	12.25	-0.9	12,040	-0.01%
2024/10/11	7	11.92	4	12.00	11.90	3	11,988	0.03%
2024/10/09	48	12.02	4	11.80	11.80	44	12,160	0.36%
2024/10/08	3	12.02	11	12.10	11.95	-8	12,262	-0.07%
2024/10/07	4	12.06	0	0.00	12.10	4	12,768	0.03%
2024/10/04	3	12.10	1	12.00	12.00	2	13,306	0.02%
2024/10/01	0	0.00	2	12.20	12.25	-2	14,326	-0.01%
2024/09/30	1	12.20	3	12.25	12.20	-2	15,033	-0.01%
2024/09/27	21	12.34	23	12.43	12.55	-2	16,497	-0.01%
2024/09/26	13	12.21	36	12.24	12.25	-23	16,518	-0.14%
2024/09/25	0	12.05	1	12.05	12.10	-1	16,535	-0.01%
2024/09/24	21	12.01	0	0.00	12.00	21	16,919	0.12%
2024/09/20	1.2	11.95	0	0.00	12.00	1.2	17,131	0.01%
2024/09/19	0	0.00	1	12.00	12.05	-1	17,182	-0.01%
2024/09/18	0	12.00	0	0.00	12.00	0	17,229	0.00%
2024/09/16	12	11.93	2	12.10	12.15	10	17,355	0.06%
2024/09/13	5	11.68	8	11.75	11.85	-3	17,474	-0.02%
2024/09/12	0.2	11.45	0	0.00	11.50	0.2	17,518	0.00%
2024/09/11	13	11.50	5	11.40	11.40	8	17,530	0.05%
2024/09/10	14.6	11.63	11	11.47	11.45	3.6	17,502	0.02%
2024/09/09	6	11.69	2	11.70	11.85	4	17,464	0.02%
2024/09/06	10	11.95	5	11.95	11.95	5	17,498	0.03%
2024/09/05	1.2	11.91	10.6	12.02	11.90	-9.4	17,603	-0.05%
2024/09/04	40	11.64	10	11.81	11.80	30	17,621	0.17%
2024/09/03	85	13.04	4.2	13.05	12.90	80.8	17,440	0.46%
2024/09/02	13.1	13.22	49	13.24	13.20	-35.9	17,167	-0.21%
2024/08/30	34.5	13.47	7	13.29	13.25	27.5	17,480	0.16%
2024/08/29	30	13.40	23	13.37	13.45	7	17,448	0.04%
2024/08/28	3	13.40	14	13.48	13.40	-11	17,526	-0.06%
2024/08/27	4	13.40	2	13.43	13.40	2	17,648	0.01%
2024/08/26	14.1	13.50	17	13.53	13.40	-2.9	17,696	-0.02%
2024/08/23	4.5	13.45	12	13.48	13.45	-7.5	17,776	-0.04%
2024/08/22	16	13.54	12	13.58	13.55	4	18,123	0.02%
2024/08/21	11	13.63	10.3	13.73	13.55	0.7	18,066	0.00%
2024/08/20	37.3	13.78	14	13.65	13.65	23.3	17,866	0.13%
2024/08/19	96.4	13.62	146.2	13.62	13.55	-49.8	17,508	-0.28%	大賣/
2024/08/16	187	13.54	93	13.57	13.35	94	17,221	0.55%	大買/
2024/08/15	46	13.37	159.1	13.48	13.55	-113.1	16,512	-0.68%	大賣/鉅額交易
2024/08/14	5	12.43	4.5	12.39	12.35	0.5	15,428	0.00%
2024/08/13	3	11.85	4	11.99	12.00	-1	15,513	-0.01%
2024/08/12	1.1	11.80	13	11.88	11.90	-11.9	15,761	-0.08%
2024/08/09	2	11.65	2	11.70	11.60	0	16,128	0.00%
2024/08/08	3	11.35	1	11.35	11.40	2	16,262	0.01%
2024/08/07	6	11.65	6	11.53	11.60	0	16,458	0.00%
2024/08/06	36	11.15	8	10.69	10.90	28	16,743	0.17%
2024/08/05	33.1	11.33	29	11.17	11.15	4.1	16,612	0.02%
2024/08/02	203	12.38	4	12.35	12.35	199	16,395	1.21%	大買/鉅額交易
2024/08/01	478	12.58	14	12.61	12.60	464	16,540	2.81%	大買/鉅額交易
2024/07/31	2	12.38	4	12.40	12.35	-2	16,644	-0.01%
2024/07/30	9	12.21	14.5	12.42	12.45	-5.5	16,879	-0.03%
2024/07/29	3	12.33	6	12.38	12.20	-3	17,074	-0.02%
2024/07/26	3	12.27	0	0.00	12.40	3	17,391	0.02%
2024/07/23	6	12.48	4.4	12.54	12.55	1.6	18,793	0.01%
2024/07/22	42.1	12.32	10	12.57	12.25	32.1	20,366	0.16%
2024/07/19	21	12.84	0	0.00	12.75	21	20,406	0.10%
2024/07/18	3	13.10	5	13.11	13.15	-2	20,297	-0.01%
2024/07/17	34	13.49	24.9	13.50	13.30	9.1	20,187	0.05%
2024/07/16	12	13.14	0	0.00	13.00	12	19,961	0.06%
2024/07/15	30	12.97	22	13.10	12.90	8	20,122	0.04%
2024/07/12	15	13.19	9	13.12	13.20	6	20,048	0.03%
2024/07/11	6	13.06	40	13.08	13.00	-34	19,936	-0.17%
2024/07/10	6	13.18	2	13.18	13.15	4	19,907	0.02%
2024/07/09	27.2	13.43	623	13.23	13.10	-595.8	19,817	-3.01%	大賣/鉅額交易
2024/07/08	65	14.00	96	14.00	13.80	-31	19,391	-0.16%
2024/07/05	268	14.20	245.3	14.16	14.15	22.7	18,918	0.12%	大買/大賣/
2024/07/04	94	13.60	87	13.71	13.75	7	17,939	0.04%
2024/07/03	59	13.75	128.9	13.47	13.50	-69.9	17,371	-0.40%	大賣/
2024/07/02	17	12.87	14.1	12.86	12.95	2.9	15,898	0.02%
2024/07/01	0.1	12.55	105.6	12.80	12.65	-105.5	15,799	-0.67%	大賣/鉅額交易
2024/06/28	129.3	12.80	132	12.84	12.65	-2.7	15,771	-0.02%	大買/大賣/
2024/06/27	6	12.37	13	12.55	12.45	-7	15,391	-0.05%
2024/06/26	16.1	12.40	11	12.37	12.40	5.1	15,313	0.03%
2024/06/25	35	12.39	27	12.35	12.45	8	15,453	0.05%
2024/06/24	12	12.52	3.2	12.55	12.45	8.8	15,469	0.06%
2024/06/21	20	12.55	5	12.64	12.65	15	15,700	0.10%
2024/06/20	28.5	12.48	3.1	12.50	12.50	25.4	15,742	0.16%
2024/06/19	36	12.36	27	12.43	12.65	9	16,019	0.06%
2024/06/18	29	12.37	2	12.35	12.35	27	16,260	0.17%
2024/06/17	5	12.42	0.1	12.40	12.45	4.9	16,548	0.03%
2024/06/14	0.2	12.40	1	12.45	12.45	-0.8	17,030	0.00%
2024/06/13	11.1	12.39	4	12.34	12.35	7.1	18,112	0.04%
2024/06/12	28.1	12.44	14	12.37	12.35	14.1	18,726	0.08%
2024/06/11	3	12.68	5	12.80	12.60	-2	18,662	-0.01%
2024/06/07	10.3	12.90	11.3	12.89	12.85	-1	18,733	-0.01%
2024/06/06	67	12.95	15.5	12.88	12.70	51.5	19,085	0.27%
2024/06/05	87.4	13.11	79	13.21	12.90	8.4	18,952	0.04%
2024/06/04	14	12.83	4	12.80	12.75	10	18,579	0.05%
2024/06/03	8	13.04	0	0.00	13.00	8	18,525	0.04%
2024/05/31	4	12.98	58	13.08	12.95	-54	18,452	-0.29%
2024/05/30	3	12.75	48	12.77	12.75	-45	18,274	-0.25%
2024/05/29	29.5	12.98	11.4	12.97	12.85	18.1	18,131	0.10%
2024/05/28	29.4	12.94	102.3	12.85	13.05	-72.8	17,961	-0.41%	大賣/
2024/05/27	27.1	12.53	118	12.53	12.55	-90.9	17,470	-0.52%	大賣/
2024/05/24	16.2	12.27	6	12.29	12.30	10.2	17,359	0.06%
2024/05/23	55.1	12.49	7	12.39	12.40	48.1	17,273	0.28%
2024/05/22	3	12.48	2.1	12.45	12.45	0.9	17,145	0.01%
2024/05/21	79	12.49	6	12.49	12.50	73	17,069	0.43%
2024/05/20	24.4	12.96	1	12.80	12.75	23.4	16,862	0.14%
2024/05/17	42	12.71	6	12.79	12.65	36	16,656	0.22%
2024/05/16	3	12.80	16	12.61	12.75	-13	16,422	-0.08%
2024/05/15	38.8	12.49	82	12.50	12.45	-43.2	16,146	-0.27%
2024/05/14	36	13.04	13	13.01	13.00	23	15,752	0.15%
2024/05/13	18.1	13.07	112	13.06	13.15	-93.9	15,608	-0.60%	大賣/
2024/05/10	67.1	12.88	46	12.90	12.85	21.1	15,381	0.14%
2024/05/09	5.1	12.65	5	12.78	12.60	0.1	15,002	0.00%
2024/05/08	2.1	12.73	7.5	12.73	12.65	-5.4	14,954	-0.04%
2024/05/07	13.1	12.84	15.5	12.83	12.75	-2.4	14,880	-0.02%
2024/05/06	7	13.09	15	13.20	13.00	-8	14,707	-0.05%
2024/05/03	29.1	13.30	20	13.27	13.15	9.1	14,529	0.06%
2024/05/02	5	13.55	15	13.47	13.50	-10	14,268	-0.07%
2024/04/30	39.2	13.39	23.9	13.43	13.50	15.3	13,996	0.11%
2024/04/29	272.2	13.83	97.6	13.57	13.35	174.6	13,642	1.28%	大買/鉅額交易
2024/04/26	93.6	13.44	184.7	13.46	13.75	-91.1	12,184	-0.75%	大賣/
2024/04/25	12	12.48	85.2	12.43	12.50	-73.2	10,534	-0.70%
2024/04/24	1	12.10	36	12.16	12.20	-35	10,291	-0.34%
2024/04/23	2.5	12.02	14	12.01	12.10	-11.5	10,257	-0.11%
2024/04/22	7	11.96	22	11.89	11.90	-15	10,217	-0.15%
2024/04/19	7	11.91	13	11.86	11.85	-6	10,132	-0.06%
2024/04/18	2	11.80	2	11.78	11.90	0	9,884	0.00%
2024/04/17	2	11.50	5	11.58	11.70	-3	9,872	-0.03%
2024/04/16	42.5	11.50	20.9	11.42	11.35	21.6	9,878	0.22%
2024/04/15	6	11.98	6	11.95	11.95	0	9,844	0.00%
2024/04/12	9.4	12.11	3	12.25	12.05	6.4	9,810	0.07%
2024/04/11	8	12.22	3	12.27	12.20	5	9,887	0.05%
2024/04/10	15.3	12.36	12	12.46	12.25	3.3	10,055	0.03%
2024/04/09	25.2	12.42	11.9	12.46	12.45	13.3	10,090	0.13%
2024/04/08	4.2	12.31	11	12.33	12.40	-6.8	10,018	-0.07%
2024/04/03	10.7	12.23	69.3	12.11	12.20	-58.6	10,034	-0.58%
2024/04/02	4.5	12.04	106	12.10	12.05	-101.5	10,365	-0.98%	大賣/鉅額交易
2024/04/01	3	12.20	0	12.20	12.15	3	10,313	0.03%
2024/03/29	60	12.11	35	12.14	12.15	25	10,329	0.24%
2024/03/28	135.1	12.27	93.2	12.52	12.25	41.9	10,327	0.41%	大買/
2024/03/27	57.8	12.41	38	12.45	12.45	19.8	10,494	0.19%
2024/03/26	313	12.42	226	12.35	12.40	87	10,752	0.81%	大買/大賣/
2024/03/25	12.2	12.51	163	12.45	12.60	-150.8	10,757	-1.40%	大賣/鉅額交易
2024/03/22	46	12.76	80.1	12.69	12.65	-34.1	10,640	-0.32%
2024/03/21	103.3	12.41	55	12.49	12.50	48.3	10,177	0.47%	大買/
2024/03/20	32.1	12.37	20.2	12.38	12.45	11.9	9,802	0.12%
2024/03/19	109.6	12.28	45.1	12.35	12.30	64.5	9,532	0.68%	大買/
2024/03/18	88.7	12.06	77.9	12.13	12.30	10.9	9,059	0.12%
2024/03/15	61.3	11.65	91.4	11.73	11.50	-30.1	8,012	-0.38%
2024/03/14	5	11.20	1	11.20	11.20	4	7,464	0.05%
2024/03/13	21.1	11.42	40	11.39	11.45	-18.9	7,543	-0.25%
2024/03/12	6.2	11.33	32	11.31	11.45	-25.8	7,384	-0.35%
2024/03/11	3.6	10.70	3.5	10.78	10.80	0	7,029	0.00%
2024/03/08	14.2	10.78	0	0.00	10.65	14.2	7,083	0.20%
2024/03/07	9	10.89	3	10.90	10.85	6	7,041	0.09%
2024/03/06	5.1	11.05	2.9	11.03	10.95	2.2	6,990	0.03%
2024/03/05	0	0.00	17.3	10.97	11.00	-17.3	6,931	-0.25%
2024/03/04	4.1	10.85	1	10.90	10.85	3.1	6,898	0.04%
2024/03/01	50.8	10.90	29	10.85	10.80	21.8	6,939	0.31%
2024/02/29	2	10.85	0	0.00	10.90	2	7,002	0.03%
2024/02/27	8.1	10.75	6.9	10.86	10.75	1.2	7,046	0.02%
2024/02/26	0.1	10.85	2	10.80	10.85	-1.9	7,044	-0.03%
2024/02/23	8	10.86	6.4	10.81	10.80	1.6	7,061	0.02%
2024/02/22	0.1	10.95	11	10.95	10.95	-10.9	7,110	-0.15%
2024/02/21	1.1	10.85	2	10.90	10.90	-0.9	7,139	-0.01%
2024/02/20	4	10.85	2	10.90	10.85	2	7,239	0.03%
2024/02/19	7.4	10.93	23.9	10.92	10.95	-16.5	7,329	-0.23%
2024/02/16	0.1	10.75	12	10.75	10.80	-11.9	7,727	-0.15%
2024/02/15	23	10.59	0	0.00	10.60	23	7,785	0.30%
2024/02/05	18	10.67	1	10.70	10.65	17	7,873	0.22%
2024/02/02	5.2	10.85	2	10.75	10.75	3.2	7,853	0.04%
2024/02/01	3	10.90	0	0.00	10.85	3	7,886	0.04%
2024/01/31	3	10.78	1	10.80	10.75	2	7,914	0.03%
2024/01/30	5.1	10.90	0.1	11.00	10.85	5	7,933	0.06%
2024/01/29	0.3	10.91	2.9	10.95	11.00	-2.6	7,958	-0.03%
2024/01/26	2.1	10.95	0.2	10.90	10.85	1.9	7,968	0.02%
2024/01/25	2.5	10.90	0	0.00	10.90	2.5	7,978	0.03%
2024/01/24	0.7	11.00	3	11.02	11.00	-2.3	8,009	-0.03%
2024/01/23	302	11.00	11.1	11.00	11.00	290.9	8,087	3.60%	大買/鉅額交易
2024/01/22	0	0.00	24	10.83	10.85	-24	8,035	-0.30%
2024/01/19	10.1	10.70	1	10.75	10.70	9.1	8,060	0.11%
2024/01/18	120.1	10.59	1	10.70	10.65	119.1	8,137	1.46%	大買/鉅額交易
2024/01/17	57.5	10.62	9.9	10.62	10.60	47.6	8,146	0.58%
2024/01/16	52.2	10.85	0	0.00	10.85	52.2	8,078	0.65%
2024/01/15	5	10.99	0	0.00	11.00	5	8,067	0.06%
2024/01/12	3	10.98	3	11.00	11.00	0	8,074	0.00%
2024/01/11	2.4	10.91	0	0.00	11.00	2.4	8,187	0.03%
2024/01/10	2.1	10.83	1	10.80	10.80	1.1	8,249	0.01%
2024/01/09	6.3	11.05	14.1	10.97	10.95	-7.9	8,294	-0.09%
2024/01/08	16.5	11.29	14	11.30	11.20	2.5	8,267	0.03%
2024/01/05	5.4	11.34	25	11.51	11.30	-19.6	8,329	-0.24%
2024/01/04	30	11.49	7	11.42	11.40	23	8,376	0.27%
2024/01/03	13.3	11.48	10	11.30	11.30	3.3	8,238	0.04%
2024/01/02	13	11.52	0	0.00	11.50	13	8,226	0.16%
2023/12/29	6.6	11.58	11.2	11.50	11.50	-4.6	8,205	-0.06%
2023/12/28	106.9	11.61	92.9	11.75	11.55	14	8,178	0.17%	大買/
2023/12/27	7	11.32	36	11.34	11.30	-29	7,883	-0.37%
2023/12/26	0.1	11.21	100	11.25	11.25	-99.9	7,899	-1.26%
2023/12/25	13.2	11.23	5	11.29	11.15	8.2	7,952	0.10%
2023/12/22	63.3	11.45	72.1	11.42	11.40	-8.8	7,869	-0.11%
2023/12/21	70.2	11.38	48.3	11.33	11.45	21.9	7,559	0.29%
2023/12/20	41.4	11.17	166.6	11.12	11.20	-125.2	7,232	-1.73%	大賣/鉅額交易
2023/12/19	27.1	10.79	2	10.80	10.80	25.1	7,027	0.36%
2023/12/18	61	10.94	5	10.98	11.00	56	7,015	0.80%
2023/12/15	11.2	10.96	5	11.02	10.90	6.2	7,073	0.09%
2023/12/14	1	10.90	5	11.06	10.95	-4	7,118	-0.06%
2023/12/13	35.3	10.80	0	0.00	10.85	35.3	7,128	0.49%
2023/12/12	110.4	10.84	61	10.83	10.75	49.4	7,161	0.69%	大買/
2023/12/11	89.6	11.08	5	10.96	10.85	84.6	7,229	1.17%
2023/12/08	16.5	11.11	59	11.13	11.15	-42.5	7,234	-0.59%
2023/12/07	17.2	10.88	10.3	10.95	10.85	6.9	7,165	0.10%
2023/12/06	10.1	10.95	6	10.99	10.90	4.1	7,283	0.06%
2023/12/05	19.4	10.80	0	10.85	10.80	19.4	7,303	0.27%
2023/12/04	21	10.95	1	11.00	10.90	20	7,327	0.27%
2023/12/01	7.1	10.94	4	10.93	10.95	3.1	7,361	0.04%
2023/11/30	3.5	10.90	2.4	10.90	10.90	1	7,464	0.01%
2023/11/29	1.8	10.78	5	10.80	10.75	-3.2	7,850	-0.04%
2023/11/28	14	10.80	23.2	10.76	10.85	-9.2	7,929	-0.12%
2023/11/27	5.5	10.73	11	10.80	10.70	-5.5	8,029	-0.07%
2023/11/24	30.2	10.99	2	10.95	10.95	28.2	8,029	0.35%
2023/11/23	15.2	11.18	1	11.15	11.10	14.2	8,157	0.17%
2023/11/22	14.6	11.16	104	11.20	11.15	-89.4	8,545	-1.05%	大賣/
2023/11/21	14	11.20	103	11.20	11.20	-89	8,723	-1.02%	大賣/
2023/11/20	4.9	11.16	7	11.23	11.20	-2.1	8,974	-0.02%
2023/11/17	105.2	11.10	120.1	11.06	11.15	-14.9	9,174	-0.16%	大買/大賣/
2023/11/16	203	11.00	11.2	11.00	10.95	191.8	9,323	2.06%	大買/鉅額交易
2023/11/15	46.6	10.83	25	10.85	10.90	21.6	9,405	0.23%
2023/11/14	13.2	11.17	1	11.35	11.15	12.2	9,411	0.13%
2023/11/13	20	11.31	7	11.32	11.20	13	9,999	0.13%
2023/11/10	7	11.48	11	11.45	11.40	-4	10,343	-0.04%
2023/11/09	24	11.49	2	11.52	11.50	22	11,101	0.20%
2023/11/08	2	11.55	2	11.65	11.55	0	11,965	0.00%
2023/11/07	0.3	11.57	2	11.60	11.60	-1.7	12,203	-0.01%
2023/11/06	0.2	11.55	3	11.57	11.55	-2.8	12,505	-0.02%
2023/11/03	1	11.40	0	0.00	11.40	1	12,763	0.01%
2023/11/02	1.5	11.43	2	11.40	11.45	-0.5	12,926	0.00%
2023/11/01	1.1	11.25	3	11.32	11.20	-1.9	13,021	-0.01%
2023/10/31	16.1	11.51	1	11.25	11.15	15.1	13,136	0.11%
2023/10/30	21.1	11.49	21	11.43	11.50	0.1	13,431	0.00%
2023/10/27	3	11.52	7	11.56	11.50	-4	13,753	-0.03%
2023/10/26	3	11.43	5	11.54	11.60	-2	14,050	-0.01%
2023/10/25	0	11.45	3	11.50	11.60	-3	14,279	-0.02%
2023/10/24	12	11.30	10	11.30	11.40	2	14,420	0.01%
2023/10/23	3	11.23	3.1	11.32	11.25	-0.1	14,755	0.00%
2023/10/20	12	11.19	7	11.19	11.25	5	15,040	0.03%
2023/10/19	1.2	11.22	4	11.24	11.25	-2.8	15,500	-0.02%
2023/10/18	7	11.39	2	11.40	11.30	5	15,721	0.03%
2023/10/17	4	11.66	2	11.85	11.55	2	16,003	0.01%
2023/10/16	9.1	11.88	3	11.82	11.75	6.1	16,355	0.04%
2023/10/13	0.9	12.11	12	12.29	12.10	-11.1	16,777	-0.07%
2023/10/12	18	12.24	10.3	12.21	12.25	7.7	17,110	0.05%
2023/10/11	2	11.95	12	11.80	11.75	-10	17,467	-0.06%
2023/10/06	10	12.10	0	0.00	12.00	10	18,226	0.05%
2023/10/05	10	12.00	12	12.00	12.00	-2	19,053	-0.01%
2023/10/04	4.5	11.93	4	11.95	11.95	0.5	20,340	0.00%
2023/10/03	3	12.05	0.5	12.10	12.15	2.5	20,614	0.01%
2023/10/02	5	11.95	6	11.92	11.95	-1	20,882	0.00%
2023/09/28	2	11.88	21	11.92	11.95	-19	21,540	-0.09%
2023/09/27	6	11.62	11	11.61	11.65	-5	22,301	-0.02%
2023/09/26	0	0.00	2	11.70	11.65	-2	22,984	-0.01%
2023/09/25	0	0.00	8	11.69	11.80	-8	23,535	-0.03%
2023/09/22	4	11.43	16	11.63	11.70	-12	24,177	-0.05%
2023/09/21	4.5	11.41	6	11.41	11.35	-1.5	24,510	-0.01%
2023/09/20	2	11.58	1	11.50	11.50	1	25,380	0.00%
2023/09/19	9.2	11.62	19.5	11.63	11.55	-10.3	27,205	-0.04%
2023/09/18	37	11.68	3	11.67	11.60	34	28,247	0.12%
2023/09/15	5	11.89	2	11.90	11.85	3	29,438	0.01%
2023/09/14	12	11.93	17	12.05	12.00	-5	30,773	-0.02%
2023/09/13	11	11.78	9	11.91	11.90	2	31,259	0.01%
2023/09/12	5	11.67	8	11.74	11.70	-3	32,127	-0.01%
2023/09/11	5	11.68	2	11.70	11.65	3	32,419	0.01%
2023/09/08	18	12.00	14	12.01	11.95	4	32,955	0.01%
2023/09/07	49	12.02	4	12.10	12.00	45	33,523	0.13%
2023/09/06	2.9	12.23	62	12.22	12.10	-59.1	33,958	-0.17%
2023/09/05	23.2	12.25	42	12.27	12.35	-18.8	34,891	-0.05%
2023/09/04	106.4	12.09	27	12.13	12.10	79.4	35,484	0.22%	大買/
2023/09/01	18.3	12.41	25.2	12.43	12.40	-7	36,444	-0.02%
2023/08/31	9.5	12.49	1	12.45	12.50	8.5	37,228	0.02%
2023/08/30	11	12.62	12	12.68	12.60	-1	38,315	0.00%
2023/08/29	16	12.63	20	12.66	12.60	-4	39,629	-0.01%
2023/08/28	149.3	12.76	6	12.75	12.60	143.3	41,303	0.35%	大買/鉅額交易
2023/08/25	39	13.22	47	13.21	13.10	-8	41,728	-0.02%
2023/08/24	16	13.25	30	13.18	13.15	-14	41,818	-0.03%
2023/08/23	18.1	12.82	43	12.93	12.90	-24.9	42,056	-0.06%
2023/08/22	118	12.89	29	12.94	12.85	89	43,859	0.20%	大買/
2023/08/21	5	13.19	32	13.22	13.20	-27	44,306	-0.06%
2023/08/18	51	13.27	67.5	13.47	13.10	-16.5	44,441	-0.04%
2023/08/17	73.7	12.82	143.5	13.06	13.40	-69.8	44,180	-0.16%	大賣/
2023/08/16	98.1	12.98	65	13.09	12.85	33.1	43,880	0.08%
2023/08/15	113	13.40	122.2	13.54	13.35	-9.2	44,071	-0.02%	大買/大賣/
2023/08/14	74	13.38	170	13.16	12.95	-96	43,628	-0.22%	大賣/
2023/08/11	3	12.65	130	12.73	12.70	-127	42,838	-0.30%	大賣/鉅額交易
2023/08/10	120	12.44	9	12.33	12.30	111	43,374	0.26%	大買/鉅額交易
2023/08/09	14	12.97	110	13.07	12.95	-96	43,244	-0.22%	大賣/
2023/08/08	30	12.72	6.2	12.79	12.75	23.8	42,940	0.06%
2023/08/07	1	12.80	36.5	12.75	12.80	-35.4	42,763	-0.08%
2023/08/04	4	12.64	26	12.61	12.70	-22	42,632	-0.05%
2023/08/02	47	12.64	111.3	12.74	12.60	-64.2	42,477	-0.15%	大賣/
2023/08/01	58.5	12.98	76	13.08	12.90	-17.5	42,089	-0.04%
2023/07/31	78.4	13.34	51.3	13.47	13.20	27.1	41,735	0.06%
2023/07/28	97.1	13.41	266	13.40	13.40	-168.9	41,355	-0.41%	大賣/鉅額交易
2023/07/27	10	13.67	175	13.71	13.70	-165	41,029	-0.40%	大賣/鉅額交易
2023/07/26	149.9	13.51	127.5	13.69	13.55	22.4	40,807	0.05%	大買/大賣/
2023/07/25	6.1	13.95	26	13.94	13.75	-19.9	40,437	-0.05%
2023/07/24	81.9	13.76	45	13.57	13.60	36.9	40,104	0.09%
2023/07/21	20	14.12	22	14.15	14.25	-2	39,578	-0.01%
2023/07/20	29.5	14.12	42	14.18	14.25	-12.5	39,237	-0.03%
2023/07/19	92.3	14.07	141.2	14.02	13.75	-48.9	38,828	-0.13%	大賣/
2023/07/18	39.1	14.32	16	14.41	14.15	23.1	38,446	0.06%
2023/07/17	26.2	14.43	94	14.40	14.50	-67.8	37,944	-0.18%
2023/07/14	110.1	14.31	157.6	14.41	14.35	-47.5	37,528	-0.13%	大買/大賣/
2023/07/13	219	13.90	286.4	14.08	13.90	-67.4	36,959	-0.18%	大買/大賣/
2023/07/12	90.2	14.37	33	14.26	14.10	57.2	36,113	0.16%
2023/07/11	207.4	14.85	129.2	14.83	14.80	78.2	35,252	0.22%	大買/大賣/
2023/07/10	16.4	14.22	11.7	14.14	14.15	4.7	33,964	0.01%
2023/07/07	145.4	14.29	119.5	14.43	14.30	25.9	33,671	0.08%	大買/大賣/
2023/07/06	146.4	14.68	48	14.63	14.45	98.3	33,214	0.30%	大買/
2023/07/05	104	15.06	73.4	15.05	15.00	30.6	32,570	0.09%	大買/
2023/07/04	78	14.56	114.2	14.58	14.75	-36.2	31,691	-0.11%	大賣/
2023/07/03	81	14.35	203.5	14.42	14.55	-122.5	30,963	-0.40%	大賣/鉅額交易
2023/06/30	176	14.02	163	13.95	14.10	13	30,363	0.04%	大買/大賣/
2023/06/29	176.1	13.43	93.5	13.47	13.45	82.6	29,661	0.28%	大買/
2023/06/28	429.1	13.68	341.5	13.39	13.40	87.6	29,207	0.30%	大買/大賣/
2023/06/27	398.1	14.56	366.9	13.98	13.70	31.2	28,266	0.11%	大買/大賣/
2023/06/26	164.5	15.02	217.4	15.05	15.05	-52.9	26,389	-0.20%	大買/大賣/
2023/06/21	644.5	14.66	310.9	14.66	14.60	333.6	25,280	1.32%	大買/大賣/鉅額交易
2023/06/20	549	13.78	631.4	14.08	14.25	-82.4	23,970	-0.34%	大買/大賣/
2023/06/19	212.2	13.59	209.9	13.65	13.60	2.3	22,591	0.01%	大買/大賣/
2023/06/16	287.2	13.57	256	13.52	13.40	31.2	21,994	0.14%	大買/大賣/
2023/06/15	50	13.22	37	13.20	13.15	13	20,942	0.06%
2023/06/14	75	13.26	415.8	13.33	13.35	-340.8	20,543	-1.66%	大賣/鉅額交易
2023/06/13	189.5	13.27	115	13.16	13.10	74.5	19,866	0.38%	大買/大賣/
2023/06/12	57	13.20	109.9	13.08	13.10	-52.9	19,235	-0.28%	大賣/
2023/06/09	107.3	13.08	143.5	12.94	13.00	-36.3	18,703	-0.19%	大買/大賣/
2023/06/08	209	13.37	95.6	13.31	13.25	113.4	17,711	0.64%	大買/鉅額交易
2023/06/07	177.8	13.46	237.4	13.54	13.40	-59.6	17,024	-0.35%	大買/大賣/
2023/06/06	125.5	12.97	215.3	13.00	13.00	-89.7	15,660	-0.57%	大買/大賣/
2023/06/05	160.5	12.96	124.4	13.00	13.00	36.1	14,785	0.24%	大買/大賣/
2023/06/02	178	12.15	863.2	12.24	12.25	-685.2	13,550	-5.06%	大買/大賣/鉅額交易
2023/06/01	1,935.5	11.76	820.7	11.97	11.70	1,114.8	12,228	9.12%	大買/大賣/鉅額交易
2023/05/31	27	11.51	50.8	11.70	11.80	-23.8	10,373	-0.23%
2023/05/30	31	10.76	364.3	10.80	10.75	-333.3	9,551	-3.49%	大賣/鉅額交易
2023/05/29	326	10.89	97.1	10.75	10.80	228.9	9,256	2.47%	大買/鉅額交易
2023/05/26	495.5	11.01	414.4	10.95	10.85	81.1	8,753	0.93%	大買/大賣/
2023/05/25	10	10.21	98.5	10.51	10.65	-88.5	6,727	-1.32%
2023/05/24	45	9.68	98.4	9.58	9.70	-53.4	6,032	-0.89%
2023/05/23	114	9.37	60	9.46	9.41	54	5,731	0.94%	大買/
2023/05/22	201.1	9.59	128.7	9.53	9.43	72.4	5,703	1.27%	大買/大賣/
2023/05/19	143.5	9.35	400.1	9.45	9.40	-256.6	5,327	-4.82%	大買/大賣/鉅額交易
2023/05/18	20	8.84	14	8.77	8.99	6	4,695	0.13%
2023/05/17	41	8.45	23	8.45	8.44	18	4,342	0.41%
2023/05/16	125.5	8.70	135	8.61	8.42	-9.5	4,213	-0.23%	大買/大賣/
2023/05/15	40	8.50	17.8	8.51	8.51	22.2	3,427	0.65%
2023/05/12	2	7.77	0	0.00	7.74	2	3,227	0.06%
2023/05/11	2	7.77	0	0.00	7.74	2	3,232	0.06%
2023/05/10	2	7.83	0	0.00	7.82	2	3,224	0.06%
2023/05/09	3	7.85	4	7.91	7.85	-1	3,232	-0.03%
2023/05/08	0	0.00	1	8.02	7.92	-1	3,241	-0.03%
2023/05/04	0	0.00	1.3	8.00	7.97	-1.3	3,439	-0.04%
2023/05/03	0	0.00	1	8.03	7.99	-1	3,532	-0.03%
2023/05/02	0	0.00	0.1	8.05	8.03	-0.1	3,603	0.00%
2023/04/28	0	0.00	1	8.07	8.05	-1	3,720	-0.03%
2023/04/27	2	7.98	2	8.00	8.00	0	3,718	0.00%
2023/04/26	0	0.00	14	7.97	8.00	-14	3,720	-0.38%
2023/04/25	2	8.01	0	0.00	8.00	2	3,726	0.05%
2023/04/24	0	0.00	6	8.10	8.19	-6	3,705	-0.16%
2023/04/21	9	8.04	0	0.00	8.04	9	3,696	0.24%
2023/04/20	40	8.25	0	0.00	8.20	40	3,630	1.10%
2023/04/19	20	8.32	4.3	8.35	8.32	15.7	3,694	0.42%
2023/04/18	11	8.27	2	8.27	8.30	9	3,650	0.25%
2023/04/17	4	8.28	6	8.26	8.27	-2	3,626	-0.06%
2023/04/14	36.6	8.34	59.9	8.32	8.33	-23.3	3,598	-0.65%
2023/04/13	30.2	8.19	16.6	8.21	8.19	13.6	3,515	0.39%
2023/04/12	2	8.12	1.5	8.09	8.17	0.6	3,446	0.02%
2023/04/11	3	8.05	0	0.00	8.06	3	3,389	0.09%
2023/04/10	4	8.09	1	8.07	8.04	3	3,385	0.09%
2023/04/07	0	7.93	2	7.97	7.97	-2	3,285	-0.06%
2023/04/06	0	7.90	1	7.93	7.94	-1	3,262	-0.03%
2023/03/31	0	7.89	0	0.00	7.91	0	3,259	0.00%
2023/03/30	0	7.85	0	0.00	7.88	0	3,266	0.00%
2023/03/29	5	7.85	5.9	7.89	7.88	-0.9	3,268	-0.03%
2023/03/28	5	7.93	3	7.93	7.83	2	3,292	0.06%
2023/03/27	6	8.01	7	7.97	7.96	-1	3,266	-0.03%
2023/03/24	2	7.88	0	0.00	7.90	2	3,242	0.06%
2023/03/23	2.1	7.80	2	7.81	7.82	0.1	3,201	0.00%
2023/03/22	0	7.83	50	7.83	7.84	-50	3,206	-1.56%
2023/03/21	30.1	7.80	0.7	7.80	7.80	29.4	3,179	0.93%
2023/03/20	5	7.80	4	7.82	7.79	1	3,134	0.03%
2023/03/17	21	7.76	6.2	7.78	7.76	14.8	3,171	0.47%
2023/03/16	5.7	7.75	13	7.78	7.71	-7.3	3,248	-0.23%
2023/03/15	4	7.90	2.1	7.92	7.85	1.9	3,325	0.06%
2023/03/14	1	7.97	5.1	7.96	7.95	-4.1	3,348	-0.12%
2023/03/13	7.1	7.99	17.7	7.98	7.98	-10.6	3,405	-0.31%
2023/03/10	5	8.08	2.8	8.09	8.10	2.2	3,743	0.06%
2023/03/09	0	0.00	0	8.16	8.16	0	4,052	0.00%
2023/03/08	1.7	8.19	1.1	8.17	8.19	0.7	4,043	0.02%
2023/03/07	3.3	8.18	3	8.20	8.20	0.3	4,028	0.01%
2023/03/06	0	8.13	1	8.16	8.16	-1	4,008	-0.02%
2023/03/03	0.1	8.05	20.9	8.10	8.09	-20.8	3,923	-0.53%
2023/03/02	10	7.98	21	8.02	8.04	-11	3,886	-0.28%
2023/03/01	32	7.97	1.7	7.99	7.97	30.3	3,864	0.78%
2023/02/24	11	8.05	0	0.00	8.03	11	3,863	0.28%
2023/02/23	0	8.03	0.8	8.03	8.02	-0.8	3,815	-0.02%
2023/02/22	13	7.98	4.8	7.98	7.97	8.2	3,784	0.22%
2023/02/21	4	8.10	20	8.15	8.05	-16	3,782	-0.42%
2023/02/20	24	8.04	30.9	8.05	8.08	-6.9	3,777	-0.18%
2023/02/17	3	7.89	1	7.91	7.87	2	3,743	0.05%
2023/02/16	12.5	7.89	11	7.90	7.91	1.5	3,759	0.04%
2023/02/15	0	7.77	4	7.79	7.78	-4	3,744	-0.11%
2023/02/14	10	7.76	4	7.78	7.79	6	3,749	0.16%
2023/02/13	0	7.70	0	0.00	7.70	0	3,775	0.00%
2023/02/10	16	7.76	4	7.74	7.73	12	3,743	0.32%
2023/02/09	1	7.85	1	7.86	7.81	0	3,729	0.00%
2023/02/07	5	7.80	0	0.00	7.81	5	3,713	0.13%
2023/02/06	6.4	7.83	0	0.00	7.80	6.4	3,749	0.17%
2023/02/03	24	7.95	1	8.03	7.92	23	3,744	0.61%
2023/02/02	45.3	8.02	11.1	8.02	8.02	34.2	3,699	0.92%
2023/02/01	10.4	7.84	11	7.90	7.87	-0.6	3,583	-0.02%
2023/01/31	0.2	7.74	0	0.00	7.74	0.2	3,514	0.00%
2023/01/30	4	7.59	7	7.71	7.80	-3	3,457	-0.09%
2023/01/16	0	7.39	1.9	7.38	7.36	-1.9	3,423	-0.06%
2023/01/13	5	7.39	6	7.42	7.39	-1	3,532	-0.03%
2023/01/12	0	7.52	1	7.52	7.46	-1	3,555	-0.03%
2023/01/11	0	7.51	1	7.55	7.49	-1	3,629	-0.03%
2023/01/10	3	7.54	0	0.00	7.52	3	3,648	0.08%
2023/01/09	0	0.00	115.9	7.55	7.59	-115.9	3,641	-3.18%	大賣/鉅額交易
2023/01/06	0	0.00	0.9	7.43	7.43	-0.9	3,579	-0.03%
2023/01/05	0	0.00	1	7.50	7.48	-1	3,600	-0.03%
2023/01/04	0	7.47	14.1	7.45	7.46	-14.1	3,595	-0.39%
2023/01/03	2	7.25	0	0.00	7.36	2	3,596	0.06%
2022/12/30	2	7.24	0	0.00	7.25	2	3,662	0.05%
2022/12/29	1	7.22	1.9	7.25	7.24	-0.9	3,744	-0.02%
2022/12/28	3.2	7.41	0.5	7.34	7.31	2.7	3,764	0.07%
2022/12/27	1	7.42	2	7.44	7.42	-1	3,834	-0.03%
2022/12/23	0	7.38	0	0.00	7.40	0	3,902	0.00%
2022/12/22	1	7.51	13	7.49	7.50	-12	3,904	-0.31%
2022/12/21	1	7.43	0	0.00	7.38	1	3,895	0.03%
2022/12/20	0	7.54	4	7.48	7.41	-4	3,919	-0.10%
2022/12/19	0	0.00	2	7.57	7.50	-2	3,902	-0.05%
2022/12/16	1	7.60	0	0.00	7.60	1	3,924	0.03%
2022/12/15	0	0.00	1	7.72	7.70	-1	3,897	-0.03%
2022/12/14	0.1	7.68	2.3	7.70	7.70	-2.2	3,899	-0.06%
2022/12/13	2.3	7.72	50	7.80	7.70	-47.7	3,934	-1.21%
2022/12/12	0	7.72	0.3	7.79	7.74	-0.3	3,939	-0.01%
2022/12/09	0.3	7.77	2.5	7.81	7.78	-2.2	3,938	-0.05%
2022/12/08	3	7.75	0	0.00	7.79	3	3,933	0.08%
2022/12/07	34.2	7.93	40	7.86	7.83	-5.8	3,882	-0.15%
2022/12/06	5.1	7.97	5	7.92	7.88	0.1	3,846	0.00%
2022/12/05	5.4	7.88	7	7.89	7.87	-1.6	3,777	-0.04%
2022/12/02	75.7	7.99	15	7.92	7.93	60.7	3,716	1.63%
2022/12/01	8.1	7.78	12.6	7.88	7.88	-4.6	3,348	-0.14%
2022/11/30	0	0.00	2	7.16	7.17	-2	2,994	-0.07%
2022/11/29	0	0.00	2	7.11	7.13	-2	2,985	-0.07%
2022/11/28	0.1	7.04	0	0.00	7.02	0.1	3,000	0.00%
2022/11/25	0.4	7.07	7	7.10	7.07	-6.6	3,012	-0.22%
2022/11/24	0	7.04	0	0.00	7.07	0	3,016	0.00%
2022/11/23	0	7.00	0	0.00	7.03	0	3,028	0.00%
2022/11/22	2	7.03	5.8	7.00	6.99	-3.8	3,063	-0.12%
2022/11/17	10	7.11	2	7.10	7.07	8	3,219	0.25%
2022/11/16	10	7.07	8.2	7.09	7.06	1.8	3,427	0.05%
2022/11/15	21	7.06	0.1	7.06	7.11	20.9	3,453	0.61%
2022/11/14	10	7.04	11.1	7.00	7.04	-1.1	3,406	-0.03%
2022/11/11	1.3	6.96	0	0.00	6.92	1.3	3,404	0.04%
2022/11/10	1	6.90	1	6.89	6.88	0	3,403	0.00%
2022/11/09	2.1	6.94	2	6.90	6.93	0.1	3,396	0.00%
2022/11/08	3.6	6.83	2.9	6.83	6.79	0.7	3,383	0.02%
2022/11/07	0	0.00	5	6.81	6.83	-5	3,402	-0.15%
2022/11/04	1	6.67	0	0.00	6.68	1	3,402	0.03%
2022/11/03	0.1	6.70	1.8	6.69	6.67	-1.8	3,435	-0.05%
2022/11/02	1	6.70	1.3	6.75	6.70	-0.3	3,435	-0.01%
2022/11/01	0	0.00	1	6.62	6.64	-1	3,401	-0.03%
2022/10/31	23.1	6.50	0.9	6.50	6.49	22.2	3,394	0.66%
2022/10/28	3	6.45	68	6.49	6.46	-65	3,393	-1.91%
2022/10/27	14	6.46	2.9	6.43	6.48	11.1	3,372	0.33%
2022/10/26	0	6.33	0.9	6.33	6.29	-0.9	3,363	-0.03%
2022/10/25	4.4	6.33	4.6	6.37	6.33	-0.3	3,357	-0.01%
2022/10/24	20.2	6.46	7.3	6.44	6.46	12.9	3,330	0.39%
2022/10/13	5	6.76	20	6.87	6.53	-15	3,336	-0.45%
2022/10/12	6	6.90	0	0.00	6.90	6	3,232	0.19%
2022/10/11	6	6.99	0	0.00	6.98	6	3,231	0.19%
2022/10/07	1	7.20	0	0.00	7.18	1	3,171	0.03%
2022/10/06	0	7.20	0	0.00	7.18	0	3,165	0.00%
2022/10/05	6	7.21	1	7.24	7.19	5	3,187	0.16%
2022/10/04	12	7.22	4	7.22	7.21	8	3,194	0.25%
2022/09/30	1	7.12	0	0.00	7.21	1	3,235	0.03%
2022/09/29	0	0.00	5	7.16	7.15	-5	3,273	-0.15%
2022/09/28	12.1	7.03	1	6.98	6.92	11.1	3,235	0.34%
2022/09/26	16	7.20	0	0.00	7.15	16	3,241	0.49%
2022/09/23	1	7.50	6	7.50	7.48	-5	3,255	-0.15%
2022/09/22	11	7.60	4	7.57	7.60	7	3,327	0.21%
2022/09/21	2.2	7.69	0	0.00	7.70	2.2	3,337	0.06%
2022/09/20	0	0.00	0	7.81	7.78	0	3,351	0.00%
2022/09/19	2	7.83	0	0.00	7.77	2	3,443	0.06%
2022/09/16	6	7.95	3	7.98	7.97	3	3,449	0.09%
2022/09/15	2	7.98	3	8.00	7.96	-1	3,475	-0.03%
2022/09/14	2	7.88	0	0.00	7.91	2	3,477	0.06%
2022/09/13	1	7.94	4	8.01	7.93	-3	3,530	-0.09%
2022/09/12	8	7.91	0	0.00	7.98	8	3,616	0.22%
2022/09/08	1	7.61	0	7.62	7.72	1	3,638	0.03%
2022/09/07	1.1	7.60	0	0.00	7.53	1.1	3,656	0.03%
2022/09/06	3	7.72	2	7.73	7.65	1	3,683	0.03%
2022/09/05	1.1	7.83	0	0.00	7.80	1.1	3,732	0.03%
2022/09/02	4	8.12	1	8.07	7.98	3	3,780	0.08%
2022/08/31	0	0.00	3	8.03	8.04	-3	3,751	-0.08%
2022/08/30	0.5	8.00	0	7.99	7.98	0.5	3,747	0.01%
2022/08/29	2	7.91	1.5	7.91	7.90	0.5	3,756	0.01%
2022/08/26	0	8.11	4	8.11	8.10	-4	3,751	-0.11%
2022/08/25	2	8.06	1	8.12	8.06	1	3,754	0.03%
2022/08/24	2	8.11	2	8.05	8.03	0	3,759	0.00%
2022/08/23	1	8.01	5	8.01	8.00	-4	3,757	-0.11%
2022/08/22	1	8.10	0	8.05	8.06	1	3,775	0.03%
2022/08/19	5	8.15	14	8.14	8.14	-9	3,770	-0.24%
2022/08/18	0	0.00	15	7.99	8.06	-15	3,782	-0.40%
2022/08/17	6	8.04	2	8.03	8.01	4	3,774	0.11%
2022/08/16	21	8.05	4	8.09	8.07	17	3,756	0.45%
2022/08/15	38	8.07	14	8.07	8.03	24	3,648	0.66%
2022/08/12	2	7.81	7	7.77	7.79	-5	3,429	-0.15%
2022/08/11	3	7.66	2	7.68	7.66	1	3,388	0.03%
2022/08/10	4.2	7.55	2	7.57	7.62	2.2	3,334	0.07%
2022/08/09	2	7.48	10	7.48	7.54	-8	3,329	-0.24%
2022/08/08	1	7.36	1	7.40	7.40	0	3,339	0.00%
2022/08/05	1	7.29	3	7.36	7.40	-2	3,376	-0.06%
2022/08/04	4	7.18	6	7.20	7.21	-2	3,420	-0.06%
2022/08/03	10	7.29	0	0.00	7.26	10	3,408	0.29%
2022/08/02	19.1	7.39	0	0.00	7.35	19.1	3,422	0.56%
2022/08/01	1	7.50	1	7.51	7.50	0	3,450	0.00%
2022/07/29	26.1	7.46	1	7.47	7.47	25.1	3,459	0.72%
2022/07/28	2	7.49	5	7.49	7.46	-3	3,473	-0.09%
2022/07/27	7	7.50	0	0.00	7.50	7	3,502	0.20%
2022/07/26	2.2	7.57	0	0.00	7.51	2.2	3,519	0.06%
2022/07/25	25	7.60	0	0.00	7.58	25	3,547	0.70%
2022/07/21	2	7.53	5	7.53	7.59	-3	3,698	-0.08%
2022/07/20	4	7.61	0	0.00	7.51	4	3,779	0.11%
2022/07/19	1	7.48	22	7.53	7.49	-21	3,876	-0.54%
2022/07/18	5	7.41	0	0.00	7.54	5	3,959	0.13%
2022/07/15	0	0.00	3	7.43	7.40	-3	4,007	-0.07%
2022/07/13	0	0.00	1	7.38	7.38	-1	4,099	-0.02%
2022/07/12	5	7.24	6	7.40	7.18	-1	4,146	-0.02%
2022/07/11	23	7.55	0	0.00	7.49	23	4,239	0.54%
2022/07/08	1	7.55	2	7.52	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	6	7.25	0	0.00	7.22	6	4,400	0.14%
2022/07/05	1	7.32	32	7.36	7.40	-31	4,547	-0.68%
2022/07/04	0	0.00	47	7.30	7.26	-47	4,608	-1.02%
2022/07/01	13	7.50	38	7.41	7.30	-25	4,804	-0.52%
2022/06/30	27	7.71	10	7.71	7.65	17	4,802	0.35%
2022/06/29	5	8.04	1	8.05	8.04	4	4,796	0.08%
2022/06/28	10	8.18	0	0.00	8.14	10	4,894	0.20%
2022/06/27	1	8.23	22	8.22	8.22	-21	5,005	-0.42%
2022/06/24	11	8.15	10	8.15	8.08	1	4,992	0.02%
2022/06/23	9	7.95	3	8.12	7.97	6	5,087	0.12%
2022/06/22	1	8.03	2	8.01	8.01	-1	5,185	-0.02%
2022/06/21	1	8.17	0	0.00	8.22	1	5,237	0.02%
2022/06/20	12	7.99	12	8.01	7.93	0	5,299	0.00%
2022/06/17	5	8.33	1.1	8.42	8.29	3.9	5,355	0.07%
2022/06/16	51	8.70	25	8.72	8.53	26	5,362	0.48%
2022/06/15	2	8.67	0	0.00	8.62	2	5,692	0.04%
2022/06/14	34	8.53	15	8.57	8.60	19	5,939	0.32%
2022/06/13	32	8.68	6	8.71	8.66	26	6,123	0.42%
2022/06/10	26	8.96	0	0.00	8.95	26	6,275	0.41%
2022/06/09	0	0.00	2	9.10	9.05	-2	6,414	-0.03%
2022/06/08	1	9.03	1	9.03	9.02	0	6,623	0.00%
2022/06/07	15.5	8.99	20	9.00	8.98	-4.5	6,955	-0.06%
2022/06/06	11	8.99	1	9.00	9.00	10	7,081	0.14%
2022/06/02	2	9.03	0	9.06	9.02	2	7,394	0.03%
2022/06/01	3	9.06	1	9.11	9.07	2	7,830	0.03%
2022/05/31	1	9.06	1	9.05	9.03	0	8,027	0.00%
2022/05/30	1	9.03	14.1	9.06	9.03	-13.1	8,396	-0.16%
2022/05/27	1	8.97	0	0.00	8.93	1	8,836	0.01%
2022/05/26	5	8.89	0	0.00	8.86	5	9,099	0.05%
2022/05/25	2	8.95	1	8.94	8.94	1	9,241	0.01%
2022/05/24	3	8.98	1	9.06	8.88	2	9,565	0.02%
2022/05/23	0	0.00	1	9.08	9.03	-1	9,742	-0.01%
2022/05/20	0	0.00	0	9.00	9.00	0	9,929	0.00%
2022/05/19	3	8.87	0	0.00	8.93	3	10,079	0.03%
2022/05/18	10	9.02	12	9.06	9.07	-2	10,276	-0.02%
2022/05/17	0	8.94	10	8.97	8.94	-10	10,892	-0.09%
2022/05/16	11	8.89	17	8.88	8.89	-6	11,414	-0.05%
2022/05/13	35	8.74	0	8.76	8.74	35	11,608	0.30%
2022/05/12	13	8.70	4	8.84	8.61	9	11,903	0.08%
2022/05/11	2	8.90	8	8.92	8.90	-6	12,478	-0.05%
2022/05/10	1	8.88	1.4	8.93	9.00	-0.4	12,871	0.00%
2022/05/09	11.2	8.87	4	8.88	8.82	7.2	13,669	0.05%
2022/05/06	1	9.05	0	0.00	9.10	1	13,935	0.01%
2022/05/05	0.1	9.19	2	9.24	9.20	-1.9	14,597	-0.01%
2022/05/04	3	9.16	1	9.22	9.17	2	15,048	0.01%
2022/05/03	11	9.02	9	8.99	9.04	2	15,765	0.01%
2022/04/29	1	9.05	10	9.02	9.00	-9	16,842	-0.05%
2022/04/28	20	9.01	2	8.92	8.98	18	18,616	0.10%
2022/04/27	5.1	8.76	0	0.00	8.85	5.1	21,692	0.02%
2022/04/26	5	8.99	4	9.04	9.03	1	21,883	0.00%
2022/04/25	13.2	8.91	7	8.90	8.87	6.2	21,932	0.03%
2022/04/22	11	9.20	0	0.00	9.16	11	22,017	0.05%
2022/04/21	2	9.30	80	9.31	9.29	-78	22,105	-0.35%
2022/04/20	6	9.37	1	9.51	9.35	5	22,223	0.02%
2022/04/19	83	9.50	2	9.47	9.41	81	22,581	0.36%
2022/04/18	19.3	9.32	66	9.34	9.25	-46.7	23,236	-0.20%
2022/04/15	29	9.46	2	9.41	9.38	27	23,458	0.12%
2022/04/14	26	9.63	12	9.65	9.60	14	23,781	0.06%
2022/04/13	5	9.70	34	9.72	9.71	-29	24,209	-0.12%
2022/04/12	7	9.64	4	9.73	9.61	3	28,824	0.01%
2022/04/11	86	9.84	50.3	9.84	9.79	35.7	38,603	0.09%
2022/04/08	21	10.05	30	10.12	10.05	-9	41,684	-0.02%
2022/04/07	77	10.04	27.4	10.02	9.95	49.6	42,939	0.12%
2022/04/06	15.5	10.20	10	10.20	10.20	5.5	43,291	0.01%
2022/04/01	22	10.27	36	10.25	10.35	-14	43,924	-0.03%
2022/03/31	111	10.34	21	10.33	10.30	90	44,060	0.20%	大買/
2022/03/30	14.3	10.46	2	10.38	10.35	12.3	44,020	0.03%
2022/03/29	18.1	10.48	7	10.50	10.45	11.1	44,081	0.03%
2022/03/28	17.2	10.47	67	10.48	10.50	-49.8	44,073	-0.11%
2022/03/25	51	10.69	8	10.73	10.65	43	43,953	0.10%
2022/03/24	37	10.82	22	10.85	10.90	15	43,846	0.03%
2022/03/23	3	10.95	18	10.94	10.95	-15	43,785	-0.03%
2022/03/22	4	10.78	18.2	10.75	10.85	-14.2	43,736	-0.03%
2022/03/21	11	10.90	7	10.90	10.90	4	43,604	0.01%
2022/03/18	100	11.02	37	11.04	10.95	63	43,601	0.14%
2022/03/17	5	11.08	18.7	11.10	11.10	-13.7	43,312	-0.03%
2022/03/16	44	11.01	51	10.92	10.85	-7	43,194	-0.02%
2022/03/15	13.3	10.83	8	10.89	10.75	5.3	43,357	0.01%
2022/03/14	15	11.01	10	11.01	11.05	5	43,149	0.01%
2022/03/11	19.1	10.93	32.3	10.95	10.90	-13.2	43,005	-0.03%
2022/03/10	17	10.88	162	10.67	10.85	-145	42,769	-0.34%	大賣/鉅額交易
2022/03/09	122	10.25	9	10.32	10.30	113	42,506	0.27%	大買/鉅額交易
2022/03/08	14	10.12	83	10.16	10.10	-69	42,510	-0.16%
2022/03/07	76	10.47	36	10.46	10.40	40	42,356	0.09%
2022/03/04	36	11.16	54	11.16	11.10	-18	42,409	-0.04%
2022/03/03	7.5	11.28	119	11.26	11.20	-111.5	42,288	-0.26%	大賣/鉅額交易
2022/03/02	53.2	11.12	42	11.03	11.00	11.2	42,071	0.03%
2022/03/01	21	11.12	54	11.10	11.20	-33	41,667	-0.08%
2022/02/25	23	10.75	31	10.76	10.80	-8	41,458	-0.02%
2022/02/24	45	10.85	64	10.89	10.65	-19	41,303	-0.05%
2022/02/23	49.1	11.07	77	11.08	11.10	-27.9	41,013	-0.07%
2022/02/22	232	10.95	103	10.89	10.90	129	40,928	0.32%	大買/大賣/鉅額交易
2022/02/21	112	11.07	130	10.98	11.10	-18	40,785	-0.04%	大買/大賣/
2022/02/18	56	10.98	81	10.96	11.10	-25	40,702	-0.06%
2022/02/17	141	11.26	102	11.23	11.05	39	40,541	0.10%	大買/大賣/
2022/02/16	95	11.04	156	11.16	11.20	-61	39,989	-0.15%	大賣/
2022/02/15	74	10.79	118.5	10.79	10.65	-44.5	39,535	-0.11%	大賣/
2022/02/14	115	10.63	39.3	10.62	10.65	75.7	39,367	0.19%	大買/
2022/02/11	67.3	11.16	72	11.07	11.00	-4.7	39,105	-0.01%
2022/02/10	44	11.18	25.5	11.11	11.15	18.5	38,512	0.05%
2022/02/09	67	11.38	73	11.46	11.35	-6	38,191	-0.02%
2022/02/08	66	10.94	52.5	10.85	10.95	13.5	37,405	0.04%
2022/02/07	125.3	10.89	106	10.91	10.95	19.3	37,200	0.05%	大買/大賣/
2022/01/26	122.6	10.59	82	10.51	10.40	40.6	36,559	0.11%	大買/
2022/01/25	157.1	10.80	180	10.67	10.55	-23	36,102	-0.06%	大買/大賣/
2022/01/24	183.1	11.05	471.7	11.07	11.00	-288.6	35,364	-0.82%	大買/大賣/鉅額交易
2022/01/21	560	12.31	503	12.20	11.80	57	34,302	0.17%	大買/大賣/
2022/01/20	544	12.85	395	12.99	12.80	149	32,577	0.46%	大買/大賣/鉅額交易
2022/01/19	64	11.97	20	12.15	12.10	44	29,465	0.15%
2022/01/18	29.5	12.00	11	11.99	12.00	18.5	29,183	0.06%
2022/01/17	36.1	12.16	30.1	12.16	12.20	6.1	29,057	0.02%
2022/01/14	20	11.52	36	11.64	11.80	-16	28,849	-0.06%
2022/01/13	16	11.93	19.2	11.88	11.85	-3.2	28,702	-0.01%
2022/01/12	41	11.87	101.6	11.74	12.00	-60.6	28,523	-0.21%	大賣/
2022/01/11	109.8	12.15	91	12.36	11.85	18.8	28,157	0.07%	大買/
2022/01/10	29	13.19	33	13.11	13.15	-4	27,493	-0.01%
2022/01/07	42.8	13.16	273.1	13.00	13.05	-230.3	27,221	-0.85%	大賣/鉅額交易
2022/01/06	53.6	13.21	76.3	13.21	13.15	-22.7	26,775	-0.08%
2022/01/05	1,297.7	13.12	1,547.2	13.16	13.40	-249.5	26,296	-0.95%	大買/大賣/鉅額交易
2022/01/04	2,539.2	13.06	2,022	13.10	12.90	517.2	21,651	2.39%	大買/大賣/鉅額交易
2022/01/03	422.9	11.87	439.1	12.20	12.55	-16.2	11,798	-0.14%	大買/大賣/
2021/12/30	107	11.45	130.9	11.45	11.45	-23.9	8,579	-0.28%	大買/大賣/
2021/12/29	1	10.45	58.1	10.45	10.45	-57.1	7,241	-0.79%
2021/12/28	42	9.71	35.5	9.68	9.51	6.5	6,739	0.10%
2021/12/27	2	9.22	47	9.25	9.47	-45	6,146	-0.73%
2021/12/24	1	9.15	9	9.18	9.17	-8	5,964	-0.13%
2021/12/23	13	9.18	163	9.18	9.13	-150	5,917	-2.54%	大賣/鉅額交易
2021/12/22	5	9.10	3	9.03	9.00	2	5,785	0.03%
2021/12/21	1	8.93	1	8.95	8.96	0	5,756	0.00%
2021/12/20	1	8.97	0	0.00	8.95	1	5,811	0.02%
2021/12/17	0	0.00	1	9.05	9.01	-1	5,804	-0.02%
2021/12/16	4	9.10	1	9.09	9.06	3	5,823	0.05%
2021/12/15	6	8.99	3	8.97	8.97	3	5,824	0.05%
2021/12/10	20.2	9.18	13	9.15	9.14	7.2	5,743	0.13%
2021/12/09	63.5	9.32	87	9.19	9.35	-23.5	5,602	-0.42%
2021/12/08	14	8.97	0	0.00	8.97	14	5,201	0.27%
2021/12/07	0	0.00	10	8.93	8.94	-10	5,195	-0.19%
2021/12/02	93	9.05	36	8.98	8.94	57	5,333	1.07%
2021/12/01	30	8.92	14	8.96	8.97	16	5,392	0.30%
2021/11/30	1	8.64	7	8.73	8.64	-6	5,441	-0.11%
2021/11/29	10	8.63	8.2	8.62	8.65	1.8	5,127	0.04%
2021/11/26	40	8.84	14	8.80	8.73	26	5,124	0.51%
2021/11/25	27	9.00	0	0.00	9.00	27	5,110	0.53%
2021/11/24	31	9.00	3	8.97	8.99	28	5,113	0.55%
2021/11/23	13	9.02	8	9.06	9.02	5	5,126	0.10%
2021/11/22	45	9.07	0	0.00	9.04	45	5,213	0.86%
2021/11/19	36	9.10	16	9.11	9.07	20	5,337	0.37%
2021/11/18	16	9.07	14	9.08	9.07	2	5,289	0.04%
2021/11/17	0	0.00	111	9.09	9.07	-111	5,274	-2.10%	大賣/鉅額交易
2021/11/16	0	0.00	4	9.03	8.95	-4	5,236	-0.08%
2021/11/15	33	8.97	16	8.97	8.92	17	5,231	0.32%
2021/11/12	41	9.02	0	0.00	9.01	41	5,234	0.78%
2021/11/11	71	9.14	100.2	9.10	9.09	-29.2	5,193	-0.56%
2021/11/10	16	9.20	1	9.15	9.20	15	5,269	0.28%
2021/11/09	31.2	9.09	10	9.14	9.09	21.2	5,279	0.40%
2021/11/08	22	9.20	6	9.15	9.18	16	5,300	0.30%
2021/11/05	35	9.05	40.3	9.03	9.04	-5.3	5,338	-0.10%
2021/11/04	67	9.01	59	9.01	8.98	8	5,444	0.15%
2021/11/03	32	8.92	26	8.89	8.92	6	5,469	0.11%
2021/11/02	32	8.84	1	8.84	8.82	31	5,809	0.53%
2021/11/01	6	8.84	10	8.86	8.86	-4	6,843	-0.06%
2021/10/29	6	8.83	0	0.00	8.82	6	6,863	0.09%
2021/10/28	14	8.89	1	8.83	8.93	13	6,837	0.19%
2021/10/27	16	8.76	1	8.77	8.75	15	6,769	0.22%
2021/10/26	25	8.79	13	8.78	8.80	12	6,783	0.18%
2021/10/22	0	0.00	10	8.75	8.72	-10	6,849	-0.15%
2021/10/21	0	0.00	26	8.69	8.71	-26	6,882	-0.38%
2021/10/20	4	8.68	0	0.00	8.68	4	6,940	0.06%
2021/10/19	0	0.00	3	8.71	8.71	-3	6,995	-0.04%
2021/10/18	1	8.57	1	8.55	8.60	0	7,037	0.00%
2021/10/15	5	8.59	0	0.00	8.51	5	7,274	0.07%
2021/10/13	2	8.63	10	8.50	8.47	-8	7,455	-0.11%
2021/10/08	2	8.71	1	8.73	8.64	1	7,575	0.01%
2021/10/07	0.2	8.58	0.6	8.58	8.60	-0.4	7,615	-0.01%
2021/10/06	1	8.51	1	8.49	8.43	0	7,694	0.00%
2021/10/05	5	8.12	10	8.09	8.49	-5	7,723	-0.06%
2021/10/04	7	8.49	44	8.28	8.23	-37	7,700	-0.48%
2021/10/01	2	8.84	30	8.84	8.76	-28	7,727	-0.36%
2021/09/30	1	8.95	22.3	8.93	8.97	-21.3	7,713	-0.28%
2021/09/29	2	8.85	0	0.00	8.88	2	7,729	0.03%
2021/09/28	6	8.99	5	8.96	8.93	1	7,823	0.01%
2021/09/27	13	8.99	12	8.96	9.00	1	8,096	0.01%
2021/09/24	5	8.93	5	8.88	8.87	0	8,434	0.00%
2021/09/23	2	8.83	3	8.83	8.81	-1	8,536	-0.01%
2021/09/22	22	8.75	5	8.70	8.85	17	8,611	0.20%
2021/09/17	5	8.82	0	0.00	8.89	5	8,611	0.06%
2021/09/16	13	8.82	0	0.00	8.80	13	8,649	0.15%
2021/09/15	2	8.91	0	0.00	8.87	2	8,681	0.02%
2021/09/14	5	8.92	3	8.95	8.92	2	8,739	0.02%
2021/09/13	3	8.92	0.4	8.88	8.92	2.6	8,781	0.03%
2021/09/10	10	8.89	0	0.00	8.88	10	8,888	0.11%
2021/09/09	8.1	8.81	0	0.00	8.85	8.1	8,996	0.09%
2021/09/08	3.1	8.95	2	8.96	8.86	1.1	9,004	0.01%
2021/09/07	5	9.04	1	9.01	9.01	4	9,020	0.04%
2021/09/06	54	9.19	13	9.22	9.14	41	9,018	0.45%
2021/09/03	74	10.02	28	10.01	10.05	46	8,934	0.51%
2021/09/02	51.2	10.07	3	10.20	10.00	48.2	8,806	0.55%
2021/09/01	3	10.10	4	10.10	10.05	-1	8,768	-0.01%
2021/08/31	12	10.00	3	9.99	10.00	9	9,370	0.10%
2021/08/30	7	9.89	1	9.91	9.88	6	9,310	0.06%
2021/08/27	1	9.85	10	9.90	9.80	-9	9,407	-0.10%
2021/08/26	152	9.83	30	9.83	9.85	122	9,406	1.30%	大買/鉅額交易
2021/08/25	6	9.62	55.5	9.72	9.79	-49.5	9,395	-0.53%
2021/08/24	3	9.48	0	0.00	9.45	3	9,350	0.03%
2021/08/23	6	9.41	0	0.00	9.48	6	9,396	0.06%
2021/08/20	1.4	9.28	5	9.35	9.29	-3.6	9,453	-0.04%
2021/08/19	1	9.42	1	9.35	9.35	0	9,514	0.00%
2021/08/18	11	9.37	1	9.43	9.51	10	9,537	0.10%
2021/08/17	10	9.43	8	9.40	9.33	2	9,567	0.02%
2021/08/16	41	9.57	8	9.47	9.43	33	9,608	0.34%
2021/08/13	23	9.71	1	9.74	9.71	22	9,587	0.23%
2021/08/12	44	9.71	2	9.74	9.70	42	9,661	0.43%
2021/08/11	23	9.79	13.2	9.94	9.71	9.8	9,726	0.10%
2021/08/10	29	9.91	10	9.93	9.90	19	9,831	0.19%
2021/08/09	9.3	10.11	29.4	10.11	10.05	-20.1	9,975	-0.20%
2021/08/06	8.5	10.49	11	10.39	10.35	-2.5	10,021	-0.02%
2021/08/05	226	10.38	241.7	10.31	10.30	-15.7	9,893	-0.16%	大買/大賣/
2021/08/04	12	9.85	0	0.00	9.85	12	9,321	0.13%
2021/08/03	10	9.82	1	9.80	9.76	9	9,749	0.09%
2021/08/02	5	9.75	0.5	9.74	9.76	4.5	10,032	0.04%
2021/07/30	7.5	9.78	0	0.00	9.77	7.5	10,241	0.07%
2021/07/29	10	9.86	0	0.00	9.84	10	10,371	0.10%
2021/07/28	10	9.81	0	0.00	9.74	10	10,562	0.09%
2021/07/27	10	9.92	0	0.00	9.91	10	11,052	0.09%
2021/07/26	0	0.00	0.2	10.00	10.00	-0.2	11,381	0.00%
2021/07/23	5.9	9.89	6	9.88	9.91	-0.1	11,760	0.00%
2021/07/22	12	9.77	0	0.00	9.78	12	12,146	0.10%
2021/07/21	36.6	9.86	25	10.04	9.74	11.6	12,445	0.09%
2021/07/20	1.1	10.10	0	0.00	10.00	1.1	12,541	0.01%
2021/07/19	4	10.10	5.2	10.20	10.20	-1.2	12,804	-0.01%
2021/07/16	7.1	10.06	5	10.15	10.10	2.1	13,332	0.02%
2021/07/15	37	10.05	4	10.06	10.05	33	14,260	0.23%
2021/07/14	3	10.02	0	0.00	10.00	3	15,260	0.02%
2021/07/13	5.1	10.13	18	10.15	10.05	-12.9	15,686	-0.08%
2021/07/12	46	10.18	15	10.16	10.15	31	15,837	0.20%
2021/07/09	0	0.00	11	10.20	10.15	-11	16,162	-0.07%
2021/07/08	10	10.26	60	10.27	10.25	-50	16,659	-0.30%
2021/07/07	1	10.10	63	10.10	10.10	-62	17,078	-0.36%
2021/07/06	39	10.12	1	10.10	10.10	38	17,652	0.22%
2021/07/05	26	10.20	44.6	10.20	10.25	-18.6	18,053	-0.10%
2021/07/02	64.1	10.08	5	10.20	10.05	59.1	18,685	0.32%
2021/07/01	28	10.24	68	10.26	10.30	-40	18,782	-0.21%
2021/06/30	4	10.11	9	10.14	10.15	-5	19,027	-0.03%
2021/06/29	40.6	9.98	33	10.07	9.95	7.6	19,376	0.04%
2021/06/28	36	9.99	0	0.00	10.00	36	20,241	0.18%
2021/06/25	20	10.08	0.2	10.00	10.00	19.8	22,168	0.09%
2021/06/24	3.9	10.00	1	10.10	10.00	2.9	23,420	0.01%
2021/06/23	24	9.98	7	9.94	9.96	17	24,139	0.07%
2021/06/22	7	9.80	9	9.89	9.78	-2	24,095	-0.01%
2021/06/21	17	9.82	58.5	9.80	9.75	-41.5	24,230	-0.17%
2021/06/18	63	9.97	6	10.10	9.95	57	24,224	0.24%
2021/06/17	2.6	10.00	76	10.14	10.15	-73.4	24,277	-0.30%
2021/06/16	36	10.03	2	10.10	9.99	34	24,256	0.14%
2021/06/15	17	10.03	1	10.05	10.05	16	24,248	0.07%
2021/06/11	38.8	10.03	20	10.20	10.05	18.8	24,216	0.08%
2021/06/10	26	10.11	0	0.00	10.10	26	24,169	0.11%
2021/06/09	30	10.27	32	10.19	10.15	-2	24,141	-0.01%
2021/06/08	99.1	10.45	75	10.45	10.45	24.1	24,034	0.10%
2021/06/07	23	10.23	41	10.25	10.20	-18	23,392	-0.08%
2021/06/04	18	10.43	4	10.57	10.30	14	23,357	0.06%
2021/06/03	2	10.45	21	10.41	10.40	-19	23,266	-0.08%
2021/06/02	28	10.48	5	10.55	10.40	23	23,279	0.10%
2021/06/01	22	10.36	18	10.43	10.45	4	23,251	0.02%
2021/05/31	46	10.23	11	10.35	10.25	35	23,191	0.15%
2021/05/28	23	10.25	86	10.27	10.20	-63	23,157	-0.27%
2021/05/27	24	10.09	24	10.20	10.20	0	23,134	0.00%
2021/05/26	22.1	10.05	2	10.15	10.10	20.1	23,159	0.09%
2021/05/25	14	10.10	29	10.16	10.05	-15	23,184	-0.06%
2021/05/24	23.2	10.00	6	10.00	9.98	17.2	23,279	0.07%
2021/05/21	441	9.92	454	9.88	9.91	-13	23,301	-0.06%	大買/大賣/
2021/05/20	43	9.78	40	9.91	9.75	3	23,345	0.01%
2021/05/19	291	9.77	166	9.83	9.75	125	23,291	0.54%	大買/大賣/鉅額交易
2021/05/18	40	9.54	10	9.54	9.79	30	23,290	0.13%
2021/05/17	69	9.41	21	9.29	9.05	48	23,996	0.20%
2021/05/14	9	10.10	3	10.13	9.94	6	23,779	0.03%
2021/05/13	65	9.88	102	9.86	10.00	-37	23,682	-0.16%	大賣/
2021/05/12	33	10.35	70	10.22	10.15	-37	23,517	-0.16%
2021/05/11	28.1	11.18	65	10.94	10.95	-36.9	23,092	-0.16%
2021/05/10	35	11.82	99	11.97	11.95	-64	22,691	-0.28%
2021/05/07	18	11.40	14.6	11.55	11.50	3.4	22,487	0.02%
2021/05/06	17	11.22	3	11.33	11.20	14	22,341	0.06%
2021/05/05	30	11.34	10	11.41	11.35	20	22,253	0.09%
2021/05/04	105	11.25	165	11.04	11.20	-60	22,089	-0.27%	大買/大賣/
2021/05/03	43	11.98	92	11.94	11.90	-49	21,611	-0.23%
2021/04/29	458	12.35	466	12.21	12.20	-8	21,370	-0.04%	大買/大賣/
2021/04/28	10	12.20	35.5	12.15	12.20	-25.5	21,059	-0.12%
2021/04/27	93	11.96	96	11.90	12.00	-3	20,815	-0.01%
2021/04/26	47	11.91	50	11.98	11.85	-3	20,513	-0.01%
2021/04/23	81	11.54	148.2	11.72	11.80	-67.2	20,277	-0.33%	大賣/
2021/04/22	109.8	11.78	237	11.83	11.45	-127.2	20,055	-0.63%	大買/大賣/鉅額交易
2021/04/21	262	12.04	38	12.16	11.95	224	19,584	1.14%	大買/鉅額交易
2021/04/20	118	12.13	91.1	12.10	12.20	26.9	18,649	0.14%	大買/
2021/04/19	20	11.45	70.2	11.40	11.40	-50.2	17,713	-0.28%
2021/04/16	35	11.19	19	11.20	11.20	16	17,299	0.09%
2021/04/15	59	11.29	42.1	11.27	11.15	17	17,122	0.10%
2021/04/14	34	10.87	28.7	10.92	11.15	5.3	16,928	0.03%
2021/04/13	179.6	11.06	79	11.13	10.85	100.6	16,597	0.61%	大買/
2021/04/12	113	11.32	59	11.27	11.40	54	16,171	0.33%	大買/
2021/04/09	80.2	11.11	64	10.92	11.00	16.2	15,746	0.10%
2021/04/08	98	11.02	112	11.02	11.10	-14	15,638	-0.09%	大賣/
2021/04/07	31.5	10.55	40	10.56	10.60	-8.5	15,325	-0.06%
2021/04/06	76.6	10.49	173.9	10.46	10.50	-97.3	15,210	-0.64%	大賣/
2021/04/01	50.4	10.13	40	10.13	10.15	10.4	14,759	0.07%
2021/03/31	169.2	10.16	65	10.13	10.10	104.2	14,565	0.72%	大買/鉅額交易
2021/03/30	319.5	10.14	335.3	10.09	10.35	-15.8	13,997	-0.11%	大買/大賣/
2021/03/29	302	9.38	88	9.47	9.52	214	12,170	1.76%	大買/鉅額交易
2021/03/26	43	9.03	174	9.04	9.04	-131	11,212	-1.17%	大賣/鉅額交易
2021/03/25	14.1	8.25	90	8.23	8.22	-75.9	10,637	-0.71%
2021/03/24	5	8.24	0	0.00	8.29	5	10,724	0.05%
2021/03/23	82	8.34	2	8.39	8.24	80	10,673	0.75%
2021/03/22	18	8.29	69	8.26	8.35	-51	10,746	-0.47%
2021/03/19	5	8.10	4	8.15	8.17	1	10,776	0.01%
2021/03/18	69	8.12	0	8.10	8.14	69	10,902	0.63%
2021/03/17	6	8.11	27	8.09	8.10	-21	11,088	-0.19%
2021/03/16	35	8.11	0	0.00	8.11	35	11,349	0.31%
2021/03/15	15	8.12	0	0.00	8.13	15	12,120	0.12%
2021/03/12	2.3	8.17	1	8.18	8.19	1.3	13,697	0.01%
2021/03/11	0.4	8.12	1	8.17	8.17	-0.6	14,355	0.00%
2021/03/10	17	8.12	5	8.13	8.11	12	14,663	0.08%
2021/03/09	2	8.04	0	0.00	8.04	2	14,975	0.01%
2021/03/08	2	8.11	0	0.00	8.03	2	15,128	0.01%
2021/03/05	0	0.00	4	8.07	8.11	-4	15,417	-0.03%
2021/03/04	0	8.16	0	0.00	8.13	0	15,766	0.00%
2021/03/03	2.5	8.19	0	0.00	8.20	2.5	15,815	0.02%
2021/03/02	37	8.22	0	0.00	8.14	37	15,922	0.23%
2021/02/26	3	8.21	4	8.22	8.25	-1	16,089	-0.01%
2021/02/25	4	8.40	0	0.00	8.40	4	16,345	0.02%
2021/02/24	3	8.43	0	0.00	8.33	3	16,421	0.02%
2021/02/23	2	8.42	0	0.00	8.39	2	16,734	0.01%
2021/02/22	19	8.34	14	8.36	8.37	5	17,500	0.03%
2021/02/19	4	8.23	0	0.00	8.28	4	18,749	0.02%
2021/02/18	14.1	8.28	1	8.27	8.29	13.1	18,719	0.07%
2021/02/17	37	8.31	0	0.00	8.30	37	18,747	0.20%
2021/02/05	31	8.11	11	8.09	8.10	20	17,894	0.11%
2021/02/04	15	8.20	2	8.24	8.19	13	17,861	0.07%
2021/02/03	4.1	8.28	3	8.30	8.28	1.1	17,851	0.01%
2021/02/02	0	0.00	0	8.30	8.22	0	17,826	0.00%
2021/01/29	10.4	8.29	0	0.00	8.23	10.4	17,814	0.06%
2021/01/28	0	0.00	13	8.46	8.42	-13	17,982	-0.07%
2021/01/27	11.1	8.50	5	8.50	8.49	6.1	17,966	0.03%
2021/01/26	3	8.65	11	8.69	8.54	-8	17,986	-0.04%
2021/01/25	7	8.68	26	8.68	8.71	-19	17,998	-0.11%
2021/01/22	23.1	8.71	4	8.61	8.66	19.1	17,953	0.11%
2021/01/21	7.1	8.82	41	8.74	8.72	-33.9	17,896	-0.19%
2021/01/20	38	9.03	28	8.90	8.80	10	17,833	0.06%
2021/01/19	53.1	9.11	2.1	9.08	9.12	51	17,713	0.29%
2021/01/18	11.2	8.94	22.1	8.90	9.02	-10.9	17,693	-0.06%
2021/01/15	12	9.10	13	9.07	9.09	-1	17,586	-0.01%
2021/01/14	19	9.27	9.5	9.25	9.25	9.5	17,540	0.05%
2021/01/13	24.3	9.14	9	9.15	9.15	15.3	17,440	0.09%
2021/01/12	24	9.14	8	9.16	9.07	16	17,465	0.09%
2021/01/11	13.3	9.07	19.5	9.11	9.16	-6.2	17,430	-0.04%
2021/01/08	2	9.11	1	9.21	9.07	1	17,880	0.01%
2021/01/07	17.2	9.14	6	9.15	9.13	11.2	18,486	0.06%
2021/01/06	7	9.16	3	9.09	9.06	4	18,373	0.02%
2021/01/05	5.1	9.35	3	9.35	9.30	2.1	18,219	0.01%
2021/01/04	5.5	9.39	50	9.41	9.38	-44.5	18,283	-0.24%
2020/12/31	63	9.56	30	9.56	9.49	33	18,159	0.18%
2020/12/30	97	9.81	57.1	9.78	9.79	40	17,895	0.22%
2020/12/29	15	9.55	12	9.55	9.56	3	17,494	0.02%
2020/12/28	21.1	9.43	24	9.44	9.45	-2.9	17,235	-0.02%
2020/12/25	524	9.46	521	9.30	9.34	3	17,073	0.02%	大買/大賣/
2020/12/24	63.1	9.36	47.7	9.35	9.32	15.4	16,818	0.09%
2020/12/23	16	9.18	46.4	9.16	9.19	-30.4	16,463	-0.18%
2020/12/22	14	9.18	12	9.20	9.08	2	16,469	0.01%
2020/12/21	32.5	9.07	15.1	9.07	9.14	17.4	16,292	0.11%
2020/12/18	1	9.07	13	9.03	9.01	-12	16,426	-0.07%
2020/12/17	4	9.00	29.2	9.03	9.01	-25.2	16,373	-0.15%
2020/12/16	12	9.12	20.1	9.09	9.05	-8.1	16,356	-0.05%
2020/12/15	48	9.12	21.2	9.11	9.00	26.8	16,295	0.16%
2020/12/14	3	9.08	0.2	9.07	9.10	2.8	16,123	0.02%
2020/12/11	26	8.94	1	9.00	8.94	25	16,014	0.16%
2020/12/10	1	9.11	12	8.99	8.94	-11	15,859	-0.07%
2020/12/09	33.3	9.22	40	9.15	9.02	-6.7	15,940	-0.04%
2020/12/08	183.1	9.74	67	9.63	9.21	116.1	15,262	0.76%	大買/鉅額交易
2020/12/07	22.2	9.22	46.5	9.43	9.68	-24.3	13,919	-0.17%
2020/12/04	4	8.81	14.7	8.85	8.80	-10.7	13,369	-0.08%
2020/12/03	20	8.74	65.5	8.73	8.72	-45.5	13,115	-0.35%
2020/12/02	24	8.67	6	8.64	8.58	18	12,890	0.14%
2020/12/01	41.5	8.61	7.4	8.65	8.69	34.1	12,874	0.26%
2020/11/30	17	8.45	32	8.46	8.55	-15	13,094	-0.11%
2020/11/27	11	8.31	10.7	8.33	8.33	0.3	12,875	0.00%
2020/11/26	11	8.31	20	8.41	8.32	-9	12,983	-0.07%
2020/11/25	56	8.30	70.3	8.31	8.34	-14.3	12,890	-0.11%
2020/11/24	52	8.29	20	8.27	8.26	32	12,801	0.25%
2020/11/23	19	8.51	40.1	8.56	8.49	-21.1	12,742	-0.17%
2020/11/20	55	8.68	46	8.70	8.55	9	12,712	0.07%
2020/11/19	70	8.42	60	8.45	8.46	10	12,360	0.08%
2020/11/18	86	8.24	68	8.27	8.15	18	11,556	0.16%
2020/11/17	0	0.00	1	8.00	7.95	-1	10,371	-0.01%
2020/11/16	11	8.11	10.7	8.04	7.99	0.3	10,544	0.00%
2020/11/13	1	8.05	1	8.08	8.08	0	10,586	0.00%
2020/11/11	0	0.00	4	8.19	8.18	-4	10,891	-0.04%
2020/11/10	0	0.00	0.1	8.07	8.11	-0.1	11,473	0.00%
2020/11/09	0.1	8.05	4	8.14	8.14	-3.9	11,456	-0.03%
2020/11/06	11.1	8.17	45	8.13	8.09	-33.9	11,467	-0.30%
2020/11/05	13	8.22	20	8.21	8.17	-7	11,617	-0.06%
2020/11/04	9	8.10	18.7	8.13	8.08	-9.6	11,777	-0.08%
2020/11/03	30.3	8.03	42	8.06	8.03	-11.7	11,770	-0.10%
2020/11/02	3	7.86	3	7.86	7.88	0	11,769	0.00%
2020/10/30	3	7.98	1	8.07	7.94	2	11,769	0.02%
2020/10/29	8	7.99	17	7.98	8.03	-9	12,076	-0.07%
2020/10/28	10.3	8.17	32.1	8.21	8.10	-21.9	12,148	-0.18%
2020/10/27	0	0.00	13	8.20	8.15	-13	12,106	-0.11%
2020/10/26	4	8.09	4.1	8.17	8.19	-0.1	12,173	0.00%
2020/10/23	1	8.08	0	0.00	8.08	1	12,144	0.01%
2020/10/22	0	0.00	5	8.03	8.05	-5	12,229	-0.04%
2020/10/21	37	8.16	1	8.15	8.12	36	12,226	0.29%
2020/10/20	11	8.11	0	0.00	8.09	11	12,214	0.09%
2020/10/19	10	8.26	0	0.00	8.20	10	12,165	0.08%
2020/10/16	28.1	8.40	44	8.34	8.19	-15.9	12,125	-0.13%
2020/10/15	58	8.35	35	8.33	8.32	23	11,676	0.20%
2020/10/14	0	0.00	1	8.08	8.08	-1	11,031	-0.01%
2020/10/13	7	8.02	5	7.99	8.05	2	11,039	0.02%
2020/10/12	8	8.09	48	8.18	8.06	-40	11,042	-0.36%
2020/10/08	17	8.07	24	8.03	8.07	-7	10,977	-0.06%
2020/10/07	4	8.00	55	8.04	8.02	-51	10,975	-0.46%
2020/10/06	44	7.90	7	7.98	7.94	37	11,006	0.34%
2020/10/05	2	7.82	2	7.89	7.82	0	11,071	0.00%
2020/09/30	6	7.82	4	7.87	7.80	2	11,182	0.02%
2020/09/29	0	0.00	1	7.81	7.77	-1	11,494	-0.01%
2020/09/28	2	7.72	0	0.00	7.77	2	11,828	0.02%
2020/09/25	3	7.82	2	7.66	7.66	1	12,055	0.01%
2020/09/24	3	7.85	2	7.80	7.83	1	11,977	0.01%
2020/09/23	1	8.23	10	8.34	8.08	-9	11,897	-0.08%
2020/09/22	1	8.28	0	0.00	8.24	1	11,732	0.01%
2020/09/21	9	8.35	7	8.40	8.29	2	11,697	0.02%
2020/09/18	0	0.00	19	8.26	8.29	-19	11,623	-0.16%
2020/09/17	4	8.14	21	8.15	8.13	-17	11,546	-0.15%
2020/09/16	0.3	8.10	0	0.00	8.11	0.3	11,574	0.00%
2020/09/15	8	8.17	5	8.13	8.13	3	11,855	0.03%
2020/09/14	26	8.26	22	8.23	8.21	4	11,781	0.03%
2020/09/11	15	8.28	19	8.21	8.20	-4	11,445	-0.03%
2020/09/10	74	8.39	16	8.53	8.35	58	11,397	0.51%
2020/09/09	2	8.32	11.7	8.29	8.32	-9.7	11,201	-0.09%
2020/09/08	1	8.26	0	0.00	8.17	1	11,153	0.01%
2020/09/07	13	8.31	10	8.36	8.25	3	11,155	0.03%
2020/09/04	10	8.20	13	8.24	8.23	-3	11,184	-0.03%
2020/09/03	57	8.52	33	8.53	8.43	24	11,064	0.22%
2020/09/02	18	8.34	12	8.39	8.29	6	10,657	0.06%
2020/09/01	26	8.21	43.4	8.29	8.39	-17.4	10,526	-0.17%
2020/08/31	8	8.15	4	8.22	8.13	4	10,398	0.04%
2020/08/28	6	8.14	8	8.23	8.12	-2	10,460	-0.02%
2020/08/27	28	8.23	36	8.24	8.20	-8	10,470	-0.08%
2020/08/26	21	8.01	20	8.04	8.01	1	10,245	0.01%
2020/08/25	12	7.92	85	7.91	7.95	-73	10,159	-0.72%
2020/08/24	3	7.65	1	7.65	7.67	2	10,047	0.02%
2020/08/21	0	0.00	1	7.60	7.59	-1	10,153	-0.01%
2020/08/20	8	7.49	10	7.46	7.50	-2	10,186	-0.02%
2020/08/19	2	7.91	0	0.00	7.90	2	10,037	0.02%
2020/08/18	5	8.11	3	8.23	8.10	2	9,942	0.02%
2020/08/17	32	8.15	26	8.10	8.16	6	9,944	0.06%
2020/08/14	67	8.00	126	8.01	8.02	-59	9,740	-0.61%	大賣/
2020/08/13	32.3	7.69	2	7.72	7.69	30.3	9,313	0.33%
2020/08/12	0	0.00	1	7.62	7.63	-1	9,581	-0.01%
2020/08/10	51	7.91	39	7.97	7.83	12	10,818	0.11%
2020/08/07	5	7.75	5	7.68	7.66	0	10,659	0.00%
2020/08/06	4	7.63	0	0.00	7.65	4	10,815	0.04%
2020/08/05	1	7.71	3.3	7.68	7.68	-2.3	10,992	-0.02%
2020/08/04	4	7.76	7	7.75	7.70	-3	11,354	-0.03%
2020/08/03	4	7.64	14	7.66	7.61	-10	11,113	-0.09%
2020/07/31	3	7.48	5	7.55	7.52	-2	11,069	-0.02%
2020/07/30	16	7.50	48	7.52	7.56	-32	11,190	-0.29%
2020/07/29	31	7.26	30	7.23	7.29	1	11,122	0.01%
2020/07/28	0	0.00	8	7.32	7.14	-8	11,231	-0.07%
2020/07/27	2	7.36	50	7.43	7.36	-48	11,371	-0.42%
2020/07/24	0	0.00	15.2	7.57	7.46	-15.2	11,435	-0.13%
2020/07/23	12	7.63	4	7.66	7.65	8	11,461	0.07%
2020/07/22	1.2	7.63	5.1	7.59	7.65	-3.9	11,577	-0.03%
2020/07/21	10	7.53	18	7.52	7.55	-8	11,573	-0.07%
2020/07/20	9	7.31	4	7.42	7.37	5	11,570	0.04%
2020/07/17	11	7.46	2.1	7.52	7.36	8.9	11,628	0.08%
2020/07/16	12	7.64	5	7.70	7.64	7	11,720	0.06%
2020/07/15	7	7.64	13	7.82	7.61	-6	11,714	-0.05%
2020/07/14	9	7.78	6	7.82	7.75	3	11,755	0.03%
2020/07/13	4	7.79	4	7.84	7.83	0	11,846	0.00%
2020/07/10	0	0.00	9	7.83	7.72	-9	11,975	-0.08%
2020/07/09	7	7.84	0	0.00	7.85	7	11,934	0.06%
2020/07/08	167	7.98	89	8.03	7.92	78	11,961	0.65%	大買/
2020/07/07	76	7.92	154.7	8.00	8.05	-78.7	11,767	-0.67%	大賣/
2020/07/06	11	7.82	18.7	7.82	7.91	-7.7	11,608	-0.07%
2020/07/03	20	7.64	0	0.00	7.62	20	11,519	0.17%
2020/07/02	0	0.00	4	7.57	7.60	-4	11,561	-0.03%
2020/07/01	4	7.60	20	7.63	7.54	-16	11,638	-0.14%
2020/06/30	4	7.40	4	7.45	7.36	0	11,747	0.00%
2020/06/29	6	7.33	0	0.00	7.31	6	11,832	0.05%
2020/06/23	7	7.42	3	7.45	7.35	4	12,002	0.03%
2020/06/22	30	7.60	23	7.53	7.42	7	12,056	0.06%
2020/06/19	3	7.59	0	0.00	7.51	3	11,898	0.03%
2020/06/18	11.3	7.59	14	7.56	7.53	-2.7	11,979	-0.02%
2020/06/17	1	7.45	12	7.47	7.51	-11	12,049	-0.09%
2020/06/16	5	7.28	3	7.31	7.32	2	12,178	0.02%
2020/06/15	5	7.17	6	7.23	7.13	-1	12,447	-0.01%
2020/06/12	8	7.15	2	7.17	7.20	6	12,611	0.05%
2020/06/11	5	7.41	1	7.59	7.40	4	12,926	0.03%
2020/06/10	6	7.68	10	7.64	7.64	-4	13,097	-0.03%
2020/06/09	8	7.71	0	0.00	7.63	8	13,369	0.06%
2020/06/08	2	7.60	1	7.62	7.60	1	13,568	0.01%
2020/06/05	2	7.50	5.3	7.59	7.56	-3.3	13,688	-0.02%
2020/06/04	2	7.53	10	7.54	7.48	-8	13,775	-0.06%
2020/06/03	44	7.52	22	7.53	7.52	22	13,807	0.16%
2020/06/02	9	7.39	9	7.41	7.37	0	13,752	0.00%
2020/06/01	3	7.33	0	0.00	7.30	3	13,751	0.02%
2020/05/29	5	7.22	5	7.27	7.24	0	13,848	0.00%
2020/05/28	11	7.28	5	7.43	7.20	6	13,925	0.04%
2020/05/27	34	7.42	35	7.43	7.34	-1	13,932	-0.01%
2020/05/25	0	0.00	5	7.26	7.25	-5	13,945	-0.04%
2020/05/22	5	7.41	7	7.45	7.37	-2	13,955	-0.01%
2020/05/21	8	7.57	0	0.00	7.58	8	13,949	0.06%
2020/05/20	2	7.57	2	7.71	7.60	0	13,899	0.00%
2020/05/19	8	7.51	16	7.53	7.52	-8	13,774	-0.06%
2020/05/18	101	8.03	33	7.98	7.79	68	13,743	0.49%	大買/
2020/05/15	19	8.22	69.1	8.49	8.65	-50.1	13,006	-0.38%
2020/05/14	27	7.98	18	7.98	7.87	9	12,517	0.07%
2020/05/13	0	0.00	2	7.97	7.85	-2	12,334	-0.02%
2020/05/12	14	8.11	161	7.96	7.90	-147	12,255	-1.20%	大賣/鉅額交易
2020/05/11	2	7.97	5	8.01	7.92	-3	12,247	-0.02%
2020/05/08	0	0.00	10	7.71	7.62	-10	12,574	-0.08%
2020/05/07	4	7.70	1	7.57	7.72	3	12,654	0.02%
2020/05/06	55	7.66	4	7.72	7.59	51	12,656	0.40%
2020/05/05	104	7.68	8	7.65	7.60	96	12,684	0.76%	大買/
2020/05/04	3	7.65	14.2	7.57	7.55	-11.2	12,810	-0.09%
2020/04/30	0	0.00	2	7.93	7.88	-2	12,915	-0.02%
2020/04/28	2	7.69	10	7.70	7.65	-8	12,863	-0.06%
2020/04/27	25	7.64	0	0.00	7.68	25	13,012	0.19%
2020/04/23	0.3	7.37	0	0.00	7.41	0.3	12,921	0.00%
2020/04/22	1	7.18	1	7.29	7.28	0	12,881	0.00%
2020/04/21	0	0.00	1	7.25	7.11	-1	12,918	-0.01%
2020/04/20	0	0.00	5	7.53	7.50	-5	12,823	-0.04%
2020/04/17	8	7.72	4	7.62	7.58	4	12,816	0.03%
2020/04/16	0	0.00	10	7.76	7.78	-10	12,693	-0.08%
2020/04/15	16	7.72	5	7.72	7.79	11	12,764	0.09%
2020/04/14	1.1	7.54	27	7.54	7.59	-25.9	12,688	-0.20%
2020/04/13	36	7.61	16	7.61	7.47	20	12,812	0.16%
2020/04/10	0	0.00	7	7.46	7.45	-7	12,942	-0.05%
2020/04/09	9	7.42	20	7.47	7.40	-11	13,545	-0.08%
2020/04/08	5	7.35	10	7.20	7.32	-5	13,456	-0.04%
2020/04/07	20	7.15	8	7.20	7.15	12	13,325	0.09%
2020/04/06	6	7.05	4	7.18	7.07	2	13,350	0.01%
2020/04/01	0	6.94	2	6.81	6.97	-2	13,358	-0.01%
2020/03/31	11	6.68	11	6.75	6.58	0	13,155	0.00%
2020/03/30	3	6.60	3	6.64	6.63	0	13,096	0.00%
2020/03/27	3	6.58	0	0.00	6.53	3	13,241	0.02%
2020/03/26	0	0.00	7	6.52	6.58	-7	13,201	-0.05%
2020/03/25	0	0.00	3	6.53	6.50	-3	13,200	-0.02%
2020/03/24	1	6.26	0	0.00	6.28	1	13,174	0.01%
2020/03/23	4	5.98	0	0.00	6.04	4	13,150	0.03%
2020/03/20	0	6.22	2	6.30	6.24	-2	13,236	-0.01%
2020/03/19	6	6.09	3	5.95	5.93	3	13,223	0.02%
2020/03/18	29	6.71	27	6.79	6.58	2	13,083	0.02%
2020/03/17	71	6.59	85	6.64	6.66	-14	12,989	-0.11%
2020/03/16	17	6.64	7	6.60	6.45	10	12,816	0.08%
2020/03/13	3	6.25	5	6.23	6.44	-2	12,569	-0.02%
2020/03/12	12	6.83	4	6.80	6.79	8	12,340	0.06%
2020/03/11	4	7.65	4	7.86	7.54	0	12,451	0.00%
2020/03/10	2	7.40	0	0.00	7.71	2	12,441	0.02%
2020/03/09	9.5	7.72	0	0.00	7.56	9.5	12,433	0.08%
2020/03/06	2.5	7.86	0	0.00	7.90	2.5	12,479	0.02%
2020/03/05	4	8.08	4	8.13	8.05	0	13,010	0.00%
2020/03/03	18	7.99	9	8.01	8.00	9	12,905	0.07%
2020/03/02	4	7.79	6.7	7.84	7.77	-2.7	12,927	-0.02%
2020/02/27	10	8.16	3	8.12	8.00	7	12,919	0.05%
2020/02/26	1.3	8.46	0.3	8.46	8.46	1	13,124	0.01%
2020/02/25	2	8.52	1	8.56	8.65	1	13,064	0.01%
2020/02/24	6	8.71	0	0.00	8.71	6	13,073	0.05%
2020/02/21	0	0.00	1	8.95	8.92	-1	13,015	-0.01%
2020/02/20	4	9.02	4	9.06	8.96	0	13,062	0.00%
2020/02/19	16	9.13	10	9.09	9.05	6	13,048	0.05%
2020/02/18	17	9.17	39	9.19	9.19	-22	13,144	-0.17%
2020/02/17	0	0.00	0.7	8.89	8.90	-0.7	13,018	-0.01%
2020/02/13	10	9.00	11.1	9.02	8.95	-1.1	13,065	-0.01%
2020/02/12	4	9.10	8	9.10	9.05	-4	13,101	-0.03%
2020/02/11	37	9.31	64	9.39	9.27	-27	12,953	-0.21%
2020/02/10	6	8.91	4	9.00	9.00	2	12,302	0.02%
2020/02/07	9	8.79	55	8.85	8.74	-46	12,217	-0.38%
2020/02/06	0	0.00	0.3	8.90	8.94	-0.3	12,276	0.00%
2020/02/05	39	8.59	34	8.54	8.60	5	12,256	0.04%
2020/02/04	9	8.00	5	8.39	8.38	4	12,119	0.03%
2020/02/03	10	7.52	12	7.54	7.86	-2	12,028	-0.02%
2020/01/31	1	8.28	2	8.26	8.20	-1	11,937	-0.01%
2020/01/30	19	8.35	4	8.26	8.25	15	12,009	0.12%
2020/01/20	15	9.17	0	0.00	9.16	15	12,074	0.12%
2020/01/17	4	9.18	9	9.23	9.17	-5	12,177	-0.04%
2020/01/16	3	9.18	2	9.16	9.11	1	12,182	0.01%
2020/01/15	8	9.19	9	9.19	9.16	-1	12,430	-0.01%
2020/01/14	0	0.00	4.7	9.07	9.10	-4.7	12,899	-0.04%
2020/01/13	2	8.98	0	0.00	8.98	2	13,455	0.01%
2020/01/10	1.4	9.00	0	0.00	9.01	1.4	13,491	0.01%
2020/01/09	7	9.07	22	9.12	9.10	-15	13,485	-0.11%
2020/01/08	22	9.00	9	9.02	8.92	13	13,538	0.10%
2020/01/07	2	9.37	14	9.35	9.17	-12	13,570	-0.09%
2020/01/06	5	9.37	11	9.38	9.32	-6	13,469	-0.04%
2020/01/03	32	9.72	50	9.80	9.62	-18	13,287	-0.14%
2020/01/02	4	9.62	10	9.65	9.60	-6	12,835	-0.05%
2019/12/31	3.7	9.56	0	0.00	9.57	3.7	12,838	0.03%
2019/12/30	24	9.64	4	9.69	9.57	20	12,969	0.15%
2019/12/27	5	9.62	5	9.66	9.59	0	12,943	0.00%
2019/12/26	5	9.56	0	0.00	9.54	5	13,187	0.04%
2019/12/24	19	9.65	14	9.67	9.61	5	14,100	0.04%
2019/12/23	0	0.00	2	9.58	9.53	-2	14,359	-0.01%
2019/12/20	5	9.58	8	9.66	9.58	-3	15,140	-0.02%
2019/12/19	15	9.73	4	9.81	9.67	11	15,718	0.07%
2019/12/17	12	9.83	4	9.80	9.81	8	17,918	0.04%
2019/12/16	4	9.74	8.7	9.86	9.91	-4.7	19,097	-0.02%
2019/12/13	11	9.70	1	9.62	9.62	10	21,017	0.05%
2019/12/12	14	9.86	12	9.91	9.81	2	24,350	0.01%
2019/12/11	13	10.07	13	10.13	9.94	0	26,523	0.00%
2019/12/10	1	10.10	0	0.00	10.05	1	27,959	0.00%
2019/12/09	4	10.15	3	10.10	10.10	1	28,782	0.00%
2019/12/06	39	10.21	88	10.28	10.10	-49	29,409	-0.17%
2019/12/05	7	10.15	12	10.10	10.05	-5	29,995	-0.02%
2019/12/04	26.5	10.11	0	0.00	10.05	26.5	30,103	0.09%
2019/12/03	66	10.20	14.1	10.16	10.15	51.9	30,102	0.17%
2019/12/02	141	10.43	226	10.45	10.50	-85	30,248	-0.28%	大買/大賣/
2019/11/29	0	0.00	4	10.10	10.05	-4	30,074	-0.01%
2019/11/28	9	10.08	4	10.20	10.05	5	30,590	0.02%
2019/11/27	39	10.24	25	10.24	10.10	14	30,934	0.05%
2019/11/26	18.5	10.09	4	10.09	10.10	14.5	31,602	0.05%
2019/11/25	181	10.39	121	10.35	10.25	60	33,414	0.18%	大買/大賣/
2019/11/22	0	0.00	12	9.81	9.80	-12	33,629	-0.04%
2019/11/21	18	9.84	0.7	9.78	9.79	17.3	34,225	0.05%
2019/11/20	15	10.00	22	10.05	9.99	-7	34,516	-0.02%
2019/11/19	38	10.01	37	10.06	9.97	1	34,560	0.00%
2019/11/18	36	9.99	1	9.97	9.94	35	34,556	0.10%
2019/11/15	18	9.99	2	9.94	9.90	16	34,619	0.05%
2019/11/14	15	10.51	8	10.60	10.30	7	34,329	0.02%
2019/11/13	8	10.45	4.7	10.52	10.50	3.3	34,438	0.01%
2019/11/12	24	10.38	45.7	10.47	10.55	-21.7	34,467	-0.06%
2019/11/11	0.3	10.30	1	10.70	10.30	-0.7	34,595	0.00%
2019/11/08	0.3	10.80	0	0.00	10.80	0.3	34,584	0.00%
2019/11/07	1	11.00	0	0.00	10.85	1	34,679	0.00%
2019/11/06	0	0.00	6	11.05	10.95	-6	34,785	-0.02%
2019/11/05	56	11.15	65	11.21	11.10	-9	34,774	-0.03%
2019/11/04	0.5	11.00	5	11.25	11.00	-4.5	34,709	-0.01%
2019/11/01	0	0.00	5	11.35	11.25	-5	34,671	-0.01%
2019/10/31	45.6	11.50	22	11.57	11.40	23.6	34,870	0.07%
2019/10/29	5	11.58	9	11.72	11.40	-4	35,830	-0.01%
2019/10/28	41	11.83	54	11.91	11.75	-13	35,700	-0.04%
2019/10/25	11	11.64	5	11.74	11.55	6	35,473	0.02%
2019/10/24	4	11.50	2	11.45	11.50	2	35,383	0.01%
2019/10/23	48	11.72	64	11.81	11.55	-16	35,344	-0.05%
2019/10/22	227	11.82	126	11.87	11.70	101	35,103	0.29%	大買/大賣/鉅額交易
2019/10/21	145	12.02	105.4	11.99	12.35	39.6	34,562	0.11%	大買/大賣/
2019/10/18	7	11.27	6.3	11.28	11.25	0.7	34,093	0.00%
2019/10/17	0	0.00	4	11.05	11.05	-4	34,108	-0.01%
2019/10/16	5	11.14	6	11.17	11.10	-1	34,095	0.00%
2019/10/15	1	10.90	2	11.05	10.90	-1	33,891	0.00%
2019/10/14	0.3	11.05	0	0.00	11.05	0.3	33,784	0.00%
2019/10/09	0	0.00	27.1	11.28	11.25	-27.1	33,815	-0.08%
2019/10/08	4	11.61	23	11.60	11.50	-19	33,774	-0.06%
2019/10/07	6.3	11.35	104	11.40	11.45	-97.7	33,636	-0.29%	大賣/
2019/10/04	0.3	11.55	4	11.75	11.60	-3.7	33,603	-0.01%
2019/10/03	4.1	11.55	0.2	11.50	11.55	3.9	33,513	0.01%
2019/10/02	132	11.81	45.5	11.74	11.65	86.5	33,435	0.26%	大買/
2019/10/01	30	11.72	68.5	11.55	11.25	-38.5	33,071	-0.12%
2019/09/18	25	8.29	26.8	8.32	8.30	-1.8	32,722	-0.01%
2019/09/17	48	8.40	22	8.41	8.40	26	32,246	0.08%
2019/09/16	41	8.51	48	8.69	8.39	-7	31,981	-0.02%
2019/09/12	25	8.90	11.5	8.93	8.96	13.5	31,398	0.04%
2019/09/11	53	9.14	103	8.94	8.92	-50	30,820	-0.16%	大賣/
2019/09/10	29	9.47	311	9.36	9.22	-282	29,645	-0.95%	大賣/鉅額交易
2019/09/09	212	9.97	113	9.96	9.65	99	28,748	0.34%	大買/大賣/
2019/09/06	114	9.91	257.3	9.88	10.00	-143.3	27,468	-0.52%	大買/大賣/鉅額交易
2019/09/05	635	10.06	535	10.03	9.72	100	25,580	0.39%	大買/大賣/
2019/09/04	214	9.23	342.9	9.33	9.69	-128.9	22,945	-0.56%	大買/大賣/鉅額交易
2019/09/03	105	8.58	156	8.51	8.81	-51	20,904	-0.24%	大買/大賣/
2019/09/02	25	8.17	56	8.07	8.23	-31	19,431	-0.16%
2019/08/30	59	7.94	99	7.97	7.87	-40	18,832	-0.21%
2019/08/29	299	7.93	82	7.87	7.86	217	18,328	1.18%	大買/鉅額交易
2019/08/28	40	7.70	57	7.60	7.58	-17	17,600	-0.10%
2019/08/27	1	7.52	15	7.54	7.55	-14	17,470	-0.08%
2019/08/26	62	7.52	124	7.49	7.46	-62	17,538	-0.35%	大賣/
2019/08/23	15	7.67	19	7.72	7.69	-4	18,326	-0.02%
2019/08/22	143	7.75	113	7.64	7.60	30	18,449	0.16%	大買/大賣/
2019/08/21	24	7.70	35	7.68	7.72	-11	17,902	-0.06%
2019/08/20	141	7.68	31	7.72	7.57	110	17,571	0.63%	大買/鉅額交易
2019/08/19	159	7.56	211	7.65	7.72	-52	16,791	-0.31%	大買/大賣/
2019/08/16	104	7.17	37	7.19	7.10	67	14,903	0.45%	大買/
2019/08/15	12	6.96	118	7.08	7.10	-106	14,343	-0.74%	大賣/鉅額交易
2019/08/14	5	6.84	2	6.98	6.83	3	13,832	0.02%
2019/08/13	7	6.65	7	6.64	6.70	0	13,828	0.00%
2019/08/08	2	6.66	17	6.66	6.69	-15	13,849	-0.11%
2019/08/07	7	6.63	1	6.58	6.51	6	13,882	0.04%
2019/08/06	12.5	6.34	6	6.35	6.63	6.5	14,004	0.05%
2019/08/05	9	6.63	10	6.59	6.55	-1	14,125	-0.01%
2019/08/02	10	6.63	25	6.65	6.63	-15	14,657	-0.10%
2019/08/01	3	6.77	20	6.81	6.75	-17	14,658	-0.12%
2019/07/31	3	6.82	0	0.00	6.86	3	14,617	0.02%
2019/07/30	9	6.91	3	6.90	6.89	6	14,550	0.04%
2019/07/29	10	7.05	0	0.00	7.03	10	14,528	0.07%
2019/07/26	3	7.11	9	7.11	7.10	-6	14,542	-0.04%
2019/07/25	13	7.13	30	7.11	7.13	-17	14,528	-0.12%
2019/07/24	7	7.05	9	7.04	7.08	-2	14,457	-0.01%
2019/07/23	52	7.12	5	7.18	7.04	47	14,389	0.33%
2019/07/22	4	7.08	31	7.10	7.04	-27	13,940	-0.19%
2019/07/19	4	6.86	0	0.00	6.85	4	13,698	0.03%
2019/07/18	5	6.89	8	6.88	6.88	-3	13,952	-0.02%
2019/07/17	5.5	6.91	1	6.94	6.94	4.5	14,368	0.03%
2019/07/16	10	6.92	8	6.95	6.95	2	15,730	0.01%
2019/07/15	0	0.00	3	6.93	6.92	-3	16,368	-0.02%
2019/07/12	4	6.94	3	6.94	6.95	1	18,047	0.01%
2019/07/11	13	6.99	5	7.02	6.97	8	19,094	0.04%
2019/07/10	4	7.07	3	7.13	7.08	1	19,206	0.01%
2019/07/09	2	7.03	0	0.00	7.03	2	19,565	0.01%
2019/07/08	5	7.04	0	0.00	7.04	5	19,928	0.03%
2019/07/05	1	7.03	0	0.00	7.02	1	20,146	0.00%
2019/07/03	1	7.00	2	7.00	7.00	-1	20,329	0.00%
2019/07/02	2	7.00	2	7.05	7.00	0	20,404	0.00%
2019/07/01	1	6.93	4	6.96	6.95	-3	20,362	-0.01%
2019/06/28	3.1	6.88	0	0.00	6.87	3.1	20,419	0.02%
2019/06/26	0	0.00	1	6.94	6.92	-1	20,671	0.00%
2019/06/25	151	6.99	300	6.99	6.93	-149	21,655	-0.69%	大買/大賣/鉅額交易
2019/06/24	0	0.00	1	6.99	7.05	-1	21,820	0.00%
2019/06/21	5	7.08	0	0.00	7.06	5	21,842	0.02%
2019/06/20	14	7.15	6	7.14	7.18	8	21,705	0.04%
2019/06/18	3	7.03	8	7.07	7.03	-5	21,533	-0.02%
2019/06/13	33	6.96	25	7.01	7.02	8	21,570	0.04%
2019/06/12	207	7.23	0	0.00	7.01	207	21,678	0.95%	大買/鉅額交易
2019/06/11	0	0.00	8	7.00	6.96	-8	21,761	-0.04%
2019/06/06	0	0.00	20	6.95	6.86	-20	21,592	-0.09%
2019/06/05	5.4	6.98	0	0.00	6.84	5.4	21,296	0.03%
2019/06/04	61	7.04	60	6.98	6.94	1	21,093	0.00%
2019/05/31	5	6.86	13	6.92	6.92	-8	20,711	-0.04%
2019/05/30	68.5	7.01	60	7.08	6.86	8.5	20,533	0.04%
2019/05/29	11	6.81	41	6.89	6.96	-30	19,409	-0.15%
2019/05/28	2	6.35	2	6.37	6.33	0	18,877	0.00%
2019/05/27	2	6.42	0	0.00	6.33	2	18,950	0.01%
2019/05/23	28	6.31	0	0.00	6.31	28	19,263	0.15%
2019/05/22	4	6.53	16	6.53	6.42	-12	19,249	-0.06%
2019/05/21	1	6.37	0	0.00	6.41	1	19,228	0.01%
2019/05/20	16	6.33	3	6.51	6.25	13	19,209	0.07%
2019/05/16	3	6.72	1	6.71	6.63	2	18,867	0.01%
2019/05/15	3	6.73	0	0.00	6.69	3	18,899	0.02%
2019/05/14	1	6.49	14	6.56	6.63	-13	18,856	-0.07%
2019/05/13	27.1	6.71	11	6.73	6.66	16.1	18,766	0.09%
2019/05/10	78	6.88	96	6.95	6.92	-18	18,558	-0.10%
2019/05/09	25.1	6.60	1	6.69	6.53	24.1	18,037	0.13%
2019/05/08	10	6.81	0	0.00	6.79	10	17,957	0.06%
2019/05/07	10	6.89	23	6.86	6.87	-13	17,971	-0.07%
2019/05/06	19	6.83	16	6.85	6.76	3	18,274	0.02%
2019/05/03	23.2	7.00	2	7.02	6.99	21.2	18,194	0.12%
2019/05/02	0.2	7.01	5	7.05	7.04	-4.9	18,229	-0.03%
2019/04/30	0	0.00	1	7.05	7.04	-1	18,308	-0.01%
2019/04/29	14.9	7.07	3	7.01	6.99	11.9	18,655	0.06%
2019/04/26	12.1	7.13	3	7.15	7.10	9.1	19,044	0.05%
2019/04/25	17	7.30	12	7.28	7.24	5	18,906	0.03%
2019/04/24	11	7.37	6	7.42	7.29	5	18,792	0.03%
2019/04/23	48	7.39	27	7.34	7.41	21	18,679	0.11%
2019/04/22	160	7.77	134	7.65	7.46	26	18,260	0.14%	大買/大賣/
2019/04/19	29	8.04	54	7.97	8.11	-25	16,940	-0.15%
2019/04/18	184	8.15	122	7.94	7.70	62	16,521	0.38%	大買/大賣/
2019/04/17	30	7.74	114.5	7.97	8.03	-84.5	14,921	-0.57%	大賣/
2019/04/16	2	7.30	0	0.00	7.30	2	13,886	0.01%
2019/04/15	50	7.49	40	7.48	7.39	10	13,914	0.07%
2019/04/12	6	7.41	5	7.37	7.37	1	13,752	0.01%
2019/04/11	4	7.27	2.7	7.27	7.16	1.3	13,686	0.01%
2019/04/10	5	7.26	23	7.19	7.23	-18	13,578	-0.13%
2019/04/08	2	7.12	14	7.10	7.06	-12	13,437	-0.09%
2019/04/02	0	0.00	3	7.04	6.98	-3	13,723	-0.02%
2019/04/01	15	7.04	6	7.09	7.00	9	13,659	0.07%
2019/03/29	9	7.08	1	7.13	7.04	8	13,605	0.06%
2019/03/28	38	7.39	79	7.47	7.11	-41	13,516	-0.30%
2019/03/27	20	6.85	13	6.91	7.02	7	12,654	0.06%
2019/03/26	0	0.00	1	6.74	6.79	-1	12,712	-0.01%
2019/03/25	16	6.70	0	0.00	6.68	16	12,679	0.13%
2019/03/22	3	6.84	0	0.00	6.81	3	12,687	0.02%
2019/03/21	2	6.85	38	6.94	6.83	-36	12,754	-0.28%
2019/03/20	1	6.88	41	6.88	6.85	-40	12,786	-0.31%
2019/03/19	4	6.91	0	0.00	6.85	4	12,949	0.03%
2019/03/18	2	6.98	5	7.05	6.93	-3	12,832	-0.02%
2019/03/15	14	6.94	65	7.00	6.93	-51	12,708	-0.40%
2019/03/14	92	7.01	77	7.08	7.05	15	12,589	0.12%
2019/03/13	12	6.75	0	0.00	6.65	12	12,001	0.10%
2019/03/12	13	6.71	13	6.66	6.66	0	12,281	0.00%
2019/03/11	0	0.00	4	6.57	6.57	-4	12,434	-0.03%
2019/03/08	16	6.55	15	6.55	6.57	1	12,801	0.01%
2019/03/07	3	6.62	0	0.00	6.61	3	13,507	0.02%
2019/03/06	0	0.00	11	6.72	6.68	-11	14,483	-0.08%
2019/03/05	4	6.69	1	6.71	6.69	3	14,841	0.02%
2019/03/04	10	6.69	0	0.00	6.71	10	14,922	0.07%
2019/02/26	0	0.00	70	6.88	6.78	-70	15,211	-0.46%
2019/02/25	61	6.89	18	6.85	6.90	43	15,425	0.28%
2019/02/22	10	6.66	0	0.00	6.66	10	15,664	0.06%
2019/02/21	10	6.70	0	0.00	6.71	10	15,856	0.06%
2019/02/20	13	6.74	0	0.00	6.72	13	16,208	0.08%
2019/02/19	0	0.00	9	6.73	6.77	-9	17,704	-0.05%
2019/02/18	10	6.69	0	0.00	6.66	10	20,198	0.05%
2019/02/15	48	6.71	40	6.72	6.66	8	20,582	0.04%
2019/02/14	3	6.83	0	0.00	6.81	3	20,606	0.01%
2019/02/13	5	6.86	0	0.00	6.84	5	20,588	0.02%
2019/02/12	0	0.00	42	6.89	6.89	-42	20,643	-0.20%
2019/02/11	10	6.80	34	6.79	6.78	-24	20,842	-0.12%
2019/01/30	30	6.83	4	6.84	6.83	26	20,995	0.12%
2019/01/29	0	0.00	50	6.88	6.87	-50	21,345	-0.23%
2019/01/28	8	6.99	0	0.00	6.96	8	21,364	0.04%
2019/01/25	11	7.05	1	6.99	6.99	10	21,605	0.05%
2019/01/23	10	7.07	9	7.06	7.05	1	21,952	0.00%
2019/01/22	13	7.15	9	7.20	7.04	4	21,948	0.02%
2019/01/21	147	7.26	42	7.30	7.19	105	22,084	0.48%	大買/鉅額交易
2019/01/18	54	7.15	111	7.19	7.17	-57	22,004	-0.26%	大賣/
2019/01/17	40	6.98	40.8	7.00	6.94	-0.8	21,705	0.00%
2019/01/16	10	7.03	0	0.00	6.94	10	21,756	0.05%
2019/01/15	5	6.98	6	6.89	6.92	-1	21,744	0.00%
2019/01/14	2	6.90	13	6.86	6.82	-11	21,716	-0.05%
2019/01/11	4	6.95	0	0.00	6.93	4	21,916	0.02%
2019/01/10	2	7.03	35	7.02	6.98	-33	21,986	-0.15%
2019/01/09	10	7.00	2	7.00	6.95	8	21,969	0.04%
2019/01/08	0	0.00	4	6.96	6.91	-4	22,280	-0.02%
2019/01/07	15	6.97	41	7.02	6.94	-26	22,477	-0.12%
2019/01/04	20	6.85	201	6.81	6.90	-181	22,785	-0.79%	大賣/鉅額交易
2019/01/03	71	6.91	2	6.88	6.87	69	23,285	0.30%
2019/01/02	0	0.00	16	6.81	6.76	-16	23,463	-0.07%
2018/12/28	2	6.65	23	6.71	6.70	-21	23,582	-0.09%
2018/12/27	55	6.75	39	6.66	6.66	16	24,038	0.07%
2018/12/26	8	6.58	6	6.60	6.60	2	24,159	0.01%
2018/12/25	12	6.29	6	6.41	6.35	6	24,124	0.02%
2018/12/24	0	0.00	60	6.71	6.66	-60	24,005	-0.25%
2018/12/22	60	6.75	0	0.00	6.71	60	24,133	0.25%
2018/12/21	1	6.63	6	6.62	6.75	-5	24,456	-0.02%
2018/12/20	1	6.68	0	0.00	6.70	1	24,655	0.00%
2018/12/19	20	6.86	27	6.91	6.83	-7	24,936	-0.03%
2018/12/17	0	6.80	2	6.89	6.84	-2	27,093	-0.01%
2018/12/14	52	6.82	10	6.82	6.78	42	27,620	0.15%
2018/12/13	20	6.95	0	0.00	6.88	20	27,932	0.07%
2018/12/10	2	6.80	0	0.00	6.74	2	28,495	0.01%
2018/12/07	0	0.00	12	6.79	6.90	-12	28,541	-0.04%
2018/12/06	18	6.74	19	6.75	6.70	-1	28,621	0.00%
2018/12/05	16	6.92	23	6.98	6.96	-7	28,581	-0.02%
2018/12/04	1	7.07	102	7.15	7.08	-101	28,553	-0.35%	大賣/鉅額交易
2018/12/03	24	7.09	7	7.09	7.08	17	28,588	0.06%
2018/11/30	59	7.23	30	6.98	6.95	29	28,491	0.10%
2018/11/29	149	7.29	192	7.23	7.17	-43	27,998	-0.15%	大買/大賣/
2018/11/28	111	7.00	53	7.01	7.01	58	27,228	0.21%	大買/
2018/11/27	2	6.79	0	0.00	6.83	2	27,335	0.01%
2018/11/26	40	6.78	45	6.77	6.76	-5	27,499	-0.02%
2018/11/23	1	6.73	0	0.00	6.68	1	27,567	0.00%
2018/11/22	66	6.94	60	6.75	6.75	6	27,595	0.02%
2018/11/21	51	6.86	24	6.94	6.97	27	27,927	0.10%
2018/11/20	15	6.89	33	6.87	6.88	-18	27,579	-0.07%
2018/11/19	83	7.01	73	6.94	6.96	10	27,684	0.04%
2018/11/16	91	7.21	77	7.21	6.90	14	27,684	0.05%
2018/11/15	81	6.54	74.8	6.74	6.82	6.2	27,041	0.02%
2018/11/14	0	0.00	19	6.19	6.20	-19	24,724	-0.08%
2018/11/13	9	5.58	4	5.64	5.64	5	24,853	0.02%
2018/11/09	3	5.77	3	5.76	5.76	0	27,387	0.00%
2018/11/08	8	5.84	0	0.00	5.83	8	27,843	0.03%
2018/11/07	0	0.00	7	5.84	5.81	-7	28,335	-0.02%
2018/11/06	10	5.85	11	5.76	5.76	-1	29,219	0.00%
2018/11/02	0	0.00	13	5.85	5.71	-13	29,539	-0.04%
2018/11/01	26	5.67	61	5.79	5.74	-35	29,606	-0.12%
2018/10/31	39	5.36	78	5.49	5.51	-39	29,549	-0.13%
2018/10/30	0	0.00	12	5.24	5.24	-12	29,456	-0.04%
2018/10/29	1	5.20	1	5.19	5.19	0	29,826	0.00%
2018/10/26	35	5.16	6	5.19	5.09	29	30,255	0.10%
2018/10/25	16	5.41	9	5.49	5.39	7	30,320	0.02%
2018/10/24	1	5.60	8	5.70	5.70	-7	30,371	-0.02%
2018/10/23	33	5.70	4	5.67	5.64	29	30,592	0.09%
2018/10/22	0	0.00	3	5.83	5.79	-3	30,968	-0.01%
2018/10/19	20	5.56	25	5.69	5.77	-5	31,360	-0.02%
2018/10/18	10	5.86	20	5.89	5.84	-10	32,087	-0.03%
2018/10/17	7	5.86	0	0.00	5.84	7	33,677	0.02%
2018/10/16	14	5.86	99	5.84	5.77	-85	34,542	-0.25%
2018/10/12	15	5.52	26	5.69	5.70	-11	35,808	-0.03%
2018/10/11	64	5.56	192	5.58	5.49	-128	36,007	-0.36%	大賣/鉅額交易
2018/10/09	185	6.19	10	6.16	6.10	175	35,747	0.49%	大買/鉅額交易
2018/10/08	22	6.11	11	6.10	6.14	11	36,019	0.03%
2018/10/05	27	6.19	22	6.17	6.22	5	36,787	0.01%
2018/10/04	15	6.52	2	6.61	6.51	13	37,312	0.03%
2018/10/03	3	6.63	5	6.75	6.60	-2	39,465	-0.01%
2018/10/02	6	6.80	0	0.00	6.80	6	41,318	0.01%
2018/10/01	11	6.85	15	6.86	6.86	-4	41,809	-0.01%
2018/09/28	11	6.82	18	6.87	6.82	-7	42,860	-0.02%
2018/09/27	1	6.81	0	0.00	6.81	1	43,595	0.00%
2018/09/26	24	6.96	40	6.97	6.92	-16	45,306	-0.04%
2018/09/25	20	6.91	34	6.96	6.96	-14	46,217	-0.03%
2018/09/21	23	6.65	97	6.71	6.84	-74	45,810	-0.16%
2018/09/20	182	6.30	143	6.06	6.22	39	45,621	0.09%	大買/大賣/
2018/09/19	36	6.36	42	6.36	6.34	-6	46,300	-0.01%
2018/09/18	129	6.50	152	6.43	6.30	-23	47,846	-0.05%	大買/大賣/
2018/09/17	32	6.76	12	6.67	6.65	20	51,292	0.04%
2018/09/14	3	6.65	23	6.70	6.81	-20	53,200	-0.04%
2018/09/13	35	6.61	15	6.60	6.55	20	54,702	0.04%
2018/09/12	12	6.61	57	6.59	6.55	-45	56,667	-0.08%
2018/09/11	2.5	6.64	20	6.59	6.78	-17.5	58,683	-0.03%
2018/09/10	18	6.56	35	6.64	6.40	-17	59,832	-0.03%
2018/09/07	17	6.84	18	6.81	6.73	-1	61,035	0.00%
2018/09/06	15	7.03	8	7.08	7.02	7	64,019	0.01%
2018/09/05	15	7.20	15	7.17	7.16	0	67,257	0.00%
2018/09/04	5	7.10	5	7.17	7.17	0	69,287	0.00%
2018/09/03	31	7.11	51	7.26	7.00	-20	72,033	-0.03%
2018/08/31	57	7.23	9	7.25	7.27	48	75,069	0.06%
2018/08/30	42	7.29	55	7.27	7.23	-13	81,470	-0.02%
2018/08/29	113	7.24	150	7.23	7.28	-37	84,391	-0.04%	大買/大賣/
2018/08/28	74	7.32	18	7.26	7.21	56	87,554	0.06%
2018/08/27	17	7.16	34	7.21	7.21	-17	90,099	-0.02%
2018/08/24	30	7.19	11	7.13	7.11	19	92,862	0.02%
2018/08/23	94	7.18	78	7.25	7.15	16	96,047	0.02%
2018/08/22	20	7.22	22	7.37	7.29	-2	98,571	0.00%
2018/08/21	6	7.25	15	7.21	7.17	-9	98,950	-0.01%
2018/08/20	28	7.25	30	7.31	7.22	-2	101,854	0.00%
2018/08/17	174	7.71	168	7.74	7.41	6	102,207	0.01%	大買/大賣/
2018/08/16	49	7.50	46	7.47	7.49	3	101,771	0.00%
2018/08/15	31	6.87	28	6.99	7.08	3	102,641	0.00%
2018/08/14	48	7.00	152.3	6.96	6.98	-104.3	106,189	-0.10%	大賣/鉅額交易
2018/08/13	56	6.87	30	6.88	6.90	26	106,280	0.02%
2018/08/10	54	7.49	51	7.29	7.24	3	106,121	0.00%
2018/08/09	53	7.68	72	7.66	7.61	-19	107,639	-0.02%
2018/08/08	32	7.74	186	7.72	7.68	-154	110,604	-0.14%	大賣/鉅額交易
2018/08/07	74	7.69	98	7.68	7.69	-24	110,655	-0.02%
2018/08/06	167	7.83	71	7.79	7.79	96	110,978	0.09%	大買/
2018/08/03	219	7.83	322	7.88	7.86	-103	112,625	-0.09%	大買/大賣/鉅額交易
2018/08/02	76	7.89	34	7.86	7.84	42	113,540	0.04%
2018/08/01	17	8.06	21.8	8.11	8.09	-4.8	113,511	0.00%
2018/07/31	122	7.96	114	7.99	7.96	8	114,062	0.01%	大買/大賣/
2018/07/30	35	8.09	107	8.07	7.97	-72	114,498	-0.06%	大賣/
2018/07/27	202	8.17	222	8.16	8.12	-20	116,034	-0.02%	大買/大賣/
2018/07/26	67	8.07	86	8.13	8.07	-19	116,424	-0.02%
2018/07/25	55	8.20	20	8.25	8.14	35	115,940	0.03%
2018/07/24	125	8.22	111	8.34	8.47	14	115,067	0.01%	大買/大賣/
2018/07/23	79	7.82	79	7.73	7.85	0	113,394	0.00%
2018/07/20	77	7.93	42.8	7.86	7.62	34.2	112,467	0.03%
2018/07/19	44	8.16	17	8.18	8.12	27	111,836	0.02%
2018/07/18	22	8.13	12	8.31	8.06	10	111,113	0.01%
2018/07/17	22	8.30	9	8.22	8.21	13	110,697	0.01%
2018/07/16	21	8.59	104	8.49	8.39	-83	110,294	-0.08%	大賣/
2018/07/13	268	8.49	196	8.45	8.51	72	109,747	0.07%	大買/大賣/
2018/07/12	50	8.32	46	8.31	8.31	4	109,057	0.00%
2018/07/11	452	8.61	305.8	8.69	8.33	146.2	109,444	0.13%	大買/大賣/鉅額交易
2018/07/10	152	8.52	150	8.60	8.64	2	109,008	0.00%	大買/大賣/
2018/07/09	240	8.08	212	8.06	8.01	28	109,752	0.03%	大買/大賣/
2018/07/06	33	8.22	97	8.16	8.04	-64	111,111	-0.06%
2018/07/05	94	8.53	32	8.26	8.20	62	110,497	0.06%
2018/07/04	70	8.46	88	8.48	8.62	-18	109,875	-0.02%
2018/07/03	40	8.83	69	8.76	8.45	-29	107,921	-0.03%
2018/07/02	63	8.78	50	8.88	8.50	13	106,591	0.01%
2018/06/29	74	9.00	65	9.01	9.00	9	105,593	0.01%
2018/06/28	256	8.92	206	8.96	8.90	50	104,662	0.05%	大買/大賣/
2018/06/27	256	9.06	264	9.18	8.80	-8	103,354	-0.01%	大買/大賣/
2018/06/26	360	9.23	269	8.93	9.09	91	101,382	0.09%	大買/大賣/
2018/06/25	168	9.22	256	9.17	8.93	-88	97,528	-0.09%	大買/大賣/
2018/06/22	195	10.17	126	10.22	9.92	69	95,400	0.07%	大買/大賣/
2018/06/21	210	11.03	129	11.17	10.90	81	93,616	0.09%	大買/大賣/
2018/06/20	262	10.84	558	11.00	10.70	-296	91,651	-0.32%	大買/大賣/鉅額交易
2018/06/19	589	11.35	589.1	11.48	11.50	-0.1	89,571	0.00%	大買/大賣/
2018/06/15	424	11.53	411.7	11.49	11.40	12.3	88,428	0.01%	大買/大賣/
2018/06/14	198	11.47	280	11.34	11.10	-82	86,932	-0.09%	大買/大賣/
2018/06/13	778	11.97	828	11.54	11.35	-50	83,587	-0.06%	大買/大賣/
2018/06/12	556	12.85	367	12.93	12.60	189	80,157	0.24%	大買/大賣/鉅額交易
2018/06/11	804	13.25	235	13.26	13.40	569	78,048	0.73%	大買/大賣/鉅額交易
2018/06/08	346	12.50	684	12.53	12.50	-338	75,086	-0.45%	大買/大賣/鉅額交易
2018/06/07	1,078	13.43	885	13.40	13.10	193	71,631	0.27%	大買/大賣/鉅額交易
2018/06/06	449	12.81	144.7	12.84	13.00	304.3	65,023	0.47%	大買/大賣/鉅額交易
2018/06/05	309	11.61	116.4	11.64	11.85	192.7	62,045	0.31%	大買/大賣/鉅額交易
2018/06/04	224	10.38	392	10.57	10.80	-168	58,718	-0.29%	大買/大賣/鉅額交易
2018/06/01	410.5	9.96	214	9.94	9.85	196.5	55,638	0.35%	大買/大賣/鉅額交易
2018/05/31	390.6	10.00	262	10.09	10.00	128.6	52,802	0.24%	大買/大賣/鉅額交易
2018/05/30	208	9.47	169	9.38	9.32	39	49,300	0.08%	大買/大賣/
2018/05/29	254	9.17	84	9.10	9.10	170	46,383	0.37%	大買/鉅額交易
2018/05/28	162	9.32	188	9.30	9.38	-26	45,099	-0.06%	大買/大賣/
2018/05/25	84	8.76	66	8.70	8.54	18	41,958	0.04%
2018/05/24	157	8.97	165	8.98	8.90	-8	41,092	-0.02%	大買/大賣/
2018/05/23	179	9.03	181	9.04	8.96	-2	40,152	0.00%	大買/大賣/
2018/05/22	383	9.16	147	9.20	9.16	236	38,191	0.62%	大買/大賣/鉅額交易
2018/05/21	15	8.38	74	8.72	8.75	-59	34,174	-0.17%
2018/05/18	48	8.04	60	8.07	7.96	-12	33,412	-0.04%
2018/05/17	89	8.00	71	8.07	8.32	18	32,608	0.06%
2018/05/16	319	8.22	542	8.20	7.88	-223	30,551	-0.73%	大買/大賣/鉅額交易
2018/05/15	7	8.52	10	8.52	8.52	-3	27,476	-0.01%
2018/05/14	324	7.62	24.4	7.75	7.75	299.6	27,372	1.09%	大買/鉅額交易
2018/05/11	27	6.85	73.8	6.93	7.05	-46.8	26,825	-0.17%
2018/05/10	27	6.53	84	6.52	6.41	-57	24,969	-0.23%
2018/05/09	60	6.28	62	6.24	6.27	-2	23,715	-0.01%
2018/05/08	78	6.56	61	6.55	6.27	17	23,396	0.07%
2018/05/07	61	6.08	39	6.11	6.12	22	22,926	0.10%
2018/05/04	88	6.55	111	6.78	6.24	-23	22,565	-0.10%	大賣/
2018/05/03	35	6.27	34	6.40	6.57	1	21,491	0.00%
2018/05/02	22	5.95	18	6.00	5.98	4	22,507	0.02%
2018/04/30	10	6.12	2	6.05	6.05	8	23,910	0.03%
2018/04/27	19	5.87	1	5.86	5.90	18	25,302	0.07%
2018/04/26	14	5.93	0	0.00	5.74	14	25,500	0.05%
2018/04/25	8	6.21	16	6.14	6.09	-8	25,393	-0.03%
2018/04/24	7	5.92	5	5.94	5.91	2	25,090	0.01%
2018/04/23	10	5.88	109	5.77	5.88	-99	25,194	-0.39%	大賣/
2018/04/20	9	6.31	9	6.28	6.24	0	24,819	0.00%
2018/04/19	9.1	6.44	14	6.57	6.31	-4.9	24,694	-0.02%
2018/04/18	10	6.60	20	6.44	6.61	-10	24,486	-0.04%
2018/04/17	16	6.56	103	6.43	6.39	-87	24,141	-0.36%	大賣/
2018/04/16	88	6.51	110.3	6.66	6.87	-22.3	22,713	-0.10%	大賣/
2018/04/13	107	6.16	133	6.25	6.25	-26	20,716	-0.13%	大買/大賣/
2018/04/12	56	5.57	82	5.60	5.74	-26	17,921	-0.15%
2018/04/11	0	0.00	46	5.15	5.22	-46	15,948	-0.29%
2018/04/10	10	4.72	10	4.86	4.75	0	15,435	0.00%
2018/04/09	1	4.51	40	4.63	4.59	-39	14,948	-0.26%
2018/04/03	27	4.44	0	0.00	4.48	27	14,860	0.18%
2018/04/02	12	4.47	0	0.00	4.47	12	14,847	0.08%
2018/03/31	40	4.55	0	0.00	4.55	40	14,801	0.27%
2018/03/30	115	4.61	0	0.00	4.58	115	14,797	0.78%	大買/鉅額交易
2018/03/29	15	4.58	0	0.00	4.57	15	14,766	0.10%
2018/03/28	20	4.62	10	4.65	4.61	10	14,766	0.07%
2018/03/23	10	4.58	10	4.65	4.56	0	14,810	0.00%
2018/03/22	111	4.81	0	0.00	4.69	111	14,663	0.76%	大買/鉅額交易
2018/03/21	1	4.73	11	4.72	4.73	-10	14,411	-0.07%
2018/03/19	1	4.64	0	0.00	4.61	1	13,978	0.01%
2018/03/16	0	0.00	3	4.70	4.63	-3	14,039	-0.02%
2018/03/15	5	4.68	0.8	4.65	4.67	4.2	13,987	0.03%
2018/03/09	0	0.00	41	4.70	4.65	-41	13,914	-0.29%
2018/03/08	10	4.60	0	0.00	4.56	10	13,709	0.07%
2018/03/07	10	4.62	1	4.59	4.56	9	13,675	0.07%
2018/03/06	1	4.61	33	4.58	4.58	-32	13,606	-0.24%
2018/03/05	0	0.00	2	4.45	4.44	-2	13,444	-0.01%
2018/03/02	1	4.40	0	0.00	4.43	1	13,462	0.01%
2018/03/01	3	4.45	0.9	4.43	4.45	2.1	13,467	0.02%
2018/02/26	0	0.00	5	4.53	4.47	-5	13,488	-0.04%
2018/02/23	6	4.49	5	4.48	4.50	1	13,487	0.01%
2018/02/22	0	0.00	24	4.56	4.46	-24	13,438	-0.18%
2018/02/09	0	0.00	1	4.15	4.20	-1	13,093	-0.01%
2018/02/08	30	4.26	5	4.32	4.26	25	13,001	0.19%
2018/02/07	2	4.39	44	4.35	4.29	-42	12,973	-0.32%
2018/02/06	8	4.33	0	0.00	4.24	8	12,824	0.06%
2018/02/05	7	4.59	0	0.00	4.58	7	12,778	0.05%
2018/01/31	0	0.00	5	4.74	4.86	-5	12,467	-0.04%
2018/01/30	38	4.89	81	4.93	4.83	-43	12,146	-0.35%
2018/01/29	10	5.15	83	5.12	5.06	-73	11,710	-0.62%
2018/01/26	50	5.15	29	5.12	5.10	21	11,333	0.19%
2018/01/25	197	5.29	64	5.28	4.94	133	10,491	1.27%	大買/鉅額交易
2018/01/24	36	5.07	85	5.20	5.30	-49	8,582	-0.57%
2018/01/23	236	4.69	146	4.81	4.82	90	7,121	1.26%	大買/大賣/
2018/01/22	1	4.46	20	4.45	4.40	-19	5,719	-0.33%
2018/01/17	1	4.39	13	4.43	4.44	-12	5,958	-0.20%
2018/01/12	0	0.00	10	4.30	4.33	-10	6,121	-0.16%
2018/01/11	0	0.00	10	4.29	4.27	-10	6,158	-0.16%
2018/01/08	20	4.35	0	0.00	4.33	20	6,602	0.30%
2018/01/04	25	4.40	27	4.39	4.42	-2	7,130	-0.03%

中環賣1600多張中興電處分利益達282.6萬元UDN聯合新聞網－2024/08/15

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－2024/08/15

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

國泰-板橋券商分點個股進出
國泰-板橋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

國泰-板橋 券商分點個股進出 國泰-板橋 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

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析