中環 (2323)-凱基-彰化券商分點個股進出

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
10.80
漲跌
▲0.10
漲幅
+0.93%
成交量
1,904張
產業
上市光電類股
330人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中環 (2323)籌碼相關－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化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
2024/12/16	10	10.83	0	0.00	10.70	10	4,873	0.21%
2024/12/11	1	11.15	0	0.00	11.10	1	5,127	0.02%
2024/12/03	5	11.35	0	0.00	11.45	5	5,761	0.09%
2024/11/29	3	11.10	0	0.00	11.25	3	6,225	0.05%
2024/11/22	3	11.75	0	0.00	11.75	3	6,517	0.05%
2024/11/21	2	11.75	0	0.00	11.65	2	6,661	0.03%
2024/11/20	0	0.00	1	11.85	11.65	-1	6,850	-0.01%
2024/11/19	4	11.75	1	11.70	11.70	3	7,095	0.04%
2024/11/18	0	0.00	3	11.70	11.70	-3	7,572	-0.04%
2024/11/15	3	11.62	0	0.00	11.65	3	7,912	0.04%
2024/11/14	2	11.65	0	0.00	11.60	2	8,804	0.02%
2024/11/13	5	11.65	0	0.00	11.65	5	10,086	0.05%
2024/11/12	1	12.15	14	11.80	12.10	-13	10,103	-0.13%
2024/11/11	0	0.00	5	12.15	11.95	-5	10,030	-0.05%
2024/11/07	19	11.97	0	0.00	11.95	19	10,099	0.19%
2024/11/04	5	11.65	0	0.00	11.60	5	10,453	0.05%
2024/11/01	10	11.65	0	0.00	11.70	10	10,736	0.09%
2024/10/30	2	11.65	0	0.00	11.70	2	10,766	0.02%
2024/10/29	3	11.87	0	0.00	11.75	3	10,825	0.03%
2024/10/23	1	12.30	0.5	12.30	12.25	0.5	11,036	0.00%
2024/10/22	0	0.00	5	12.30	12.35	-5	11,099	-0.05%
2024/10/21	0	0.00	1	12.25	12.30	-1	11,334	-0.01%
2024/10/18	0.7	12.26	2	12.35	12.25	-1.3	11,547	-0.01%
2024/10/17	4.6	12.39	0	0.00	12.30	4.6	11,727	0.04%
2024/10/16	4	12.25	1	12.20	12.25	3	12,043	0.02%
2024/10/15	0.5	12.35	2	12.50	12.35	-1.5	12,059	-0.01%
2024/10/14	0	0.00	5.8	12.34	12.25	-5.8	12,040	-0.05%
2024/10/11	2	11.95	0	0.00	11.90	2	11,988	0.02%
2024/10/09	0	0.00	20	11.85	11.80	-20	12,160	-0.16%
2024/10/01	3	12.20	0	0.00	12.25	3	14,326	0.02%
2024/09/30	1	12.25	4	12.20	12.20	-3	15,033	-0.02%
2024/09/27	1	12.30	3	12.50	12.55	-2	16,497	-0.01%
2024/09/26	3	12.30	1	12.25	12.25	2	16,518	0.01%
2024/09/25	0	0.00	5	12.05	12.10	-5	16,535	-0.03%
2024/09/24	3	12.00	0	0.00	12.00	3	16,919	0.02%
2024/09/16	1	11.95	10	12.10	12.15	-9	17,355	-0.05%
2024/09/13	0	0.00	15	11.75	11.85	-15	17,474	-0.09%
2024/09/12	5	11.50	0	0.00	11.50	5	17,518	0.03%
2024/09/10	2	11.65	15	11.70	11.45	-13	17,502	-0.07%
2024/09/09	0	0.00	2	11.75	11.85	-2	17,464	-0.01%
2024/09/05	40.1	12.04	0	0.00	11.90	40.1	17,603	0.23%
2024/09/04	23.2	11.89	8	11.59	11.80	15.2	17,621	0.09%
2024/09/02	2	13.20	0	0.00	13.20	2	17,167	0.01%
2024/08/30	4	13.28	5	13.30	13.25	-1	17,480	-0.01%
2024/08/29	5	13.35	0	0.00	13.45	5	17,448	0.03%
2024/08/28	7	13.53	1	13.50	13.40	6	17,526	0.03%
2024/08/27	3	13.40	73	13.35	13.40	-70	17,648	-0.40%
2024/08/26	2	13.50	2	13.48	13.40	0	17,696	0.00%
2024/08/23	39	13.40	0	0.00	13.45	39	17,776	0.22%
2024/08/22	3	13.52	1	13.65	13.55	2	18,123	0.01%
2024/08/21	23	13.83	1	13.80	13.55	22	18,066	0.12%
2024/08/20	24	13.72	41	13.71	13.65	-17	17,866	-0.10%
2024/08/19	43.5	13.65	15	13.63	13.55	28.5	17,508	0.16%
2024/08/16	22	13.44	8	13.54	13.35	14	17,221	0.08%
2024/08/15	14.5	13.54	42.8	13.45	13.55	-28.3	16,512	-0.17%
2024/08/14	3	12.40	10	12.40	12.35	-7	15,428	-0.05%
2024/08/13	0	0.00	2	12.05	12.00	-2	15,513	-0.01%
2024/08/09	2	11.70	0.1	11.65	11.60	1.9	16,128	0.01%
2024/08/08	2	11.50	20	11.35	11.40	-18	16,262	-0.11%
2024/08/07	10	11.50	3	11.65	11.60	7	16,458	0.04%
2024/08/06	17	11.04	5	10.85	10.90	12	16,743	0.07%
2024/08/05	22	11.18	0	0.00	11.15	22	16,612	0.13%
2024/08/02	2	12.40	1	12.45	12.35	1	16,395	0.01%
2024/08/01	10	12.65	0	0.00	12.60	10	16,540	0.06%
2024/07/30	11	12.20	0	0.00	12.45	11	16,879	0.07%
2024/07/26	2	12.25	3	12.28	12.40	-1	17,391	-0.01%
2024/07/23	0	0.00	14	12.45	12.55	-14	18,793	-0.07%
2024/07/22	2	12.53	10	12.35	12.25	-8	20,366	-0.04%
2024/07/19	12	12.81	0	0.00	12.75	12	20,406	0.06%
2024/07/18	3	13.13	16	13.10	13.15	-13	20,297	-0.06%
2024/07/17	1	13.55	11	13.40	13.30	-10	20,187	-0.05%
2024/07/16	14	13.05	2	13.15	13.00	12	19,961	0.06%
2024/07/15	6	12.90	75	13.06	12.90	-69	20,122	-0.34%
2024/07/12	22	13.05	48	13.16	13.20	-26	20,048	-0.13%
2024/07/11	5	13.15	37	13.03	13.00	-32	19,936	-0.16%
2024/07/10	15	13.19	8	13.21	13.15	7	19,907	0.04%
2024/07/09	37	13.81	2	13.15	13.10	35	19,817	0.18%
2024/07/08	37	14.15	4	14.05	13.80	33	19,391	0.17%
2024/07/05	81	14.11	52	14.14	14.15	29	18,918	0.15%
2024/07/04	55	13.81	41	13.69	13.75	14	17,939	0.08%
2024/07/03	28	13.38	18	13.64	13.50	10	17,371	0.06%
2024/07/02	0	0.00	15	12.93	12.95	-15	15,898	-0.09%
2024/07/01	19	12.78	14	12.78	12.65	5	15,799	0.03%
2024/06/28	24	12.88	1	12.85	12.65	23	15,771	0.15%
2024/06/27	32	12.53	6	12.68	12.45	26	15,391	0.17%
2024/06/26	0	12.40	3	12.35	12.40	-3	15,313	-0.02%
2024/06/25	0	0.00	8.3	12.43	12.45	-8.3	15,453	-0.05%
2024/06/21	0	0.00	2	12.63	12.65	-2	15,700	-0.01%
2024/06/20	40	12.61	5	12.50	12.50	35	15,742	0.22%
2024/06/19	0	0.00	12	12.31	12.65	-12	16,019	-0.07%
2024/06/14	3	12.45	0	0.00	12.45	3	17,030	0.02%
2024/06/13	10	12.38	0	0.00	12.35	10	18,112	0.06%
2024/06/12	4	12.54	3	12.50	12.35	1	18,726	0.01%
2024/06/11	5	12.62	6	12.63	12.60	-1	18,662	-0.01%
2024/06/07	2	12.83	13.6	12.86	12.85	-11.6	18,733	-0.06%
2024/06/06	1	12.75	5	12.70	12.70	-4	19,085	-0.02%
2024/06/05	7	13.09	8	13.22	12.90	-1	18,952	-0.01%
2024/06/04	2	12.75	4	12.78	12.75	-2	18,579	-0.01%
2024/06/03	8	13.03	0	0.00	13.00	8	18,525	0.04%
2024/05/31	0	0.00	4	13.08	12.95	-4	18,452	-0.02%
2024/05/30	3	12.73	0	0.00	12.75	3	18,274	0.02%
2024/05/29	21	13.09	11.3	12.96	12.85	9.7	18,131	0.05%
2024/05/28	59	12.95	53	13.09	13.05	6	17,961	0.03%
2024/05/27	4	12.54	1	12.45	12.55	3	17,470	0.02%
2024/05/24	2	12.35	0	0.00	12.30	2	17,359	0.01%
2024/05/23	2	12.60	0	0.00	12.40	2	17,273	0.01%
2024/05/22	14	12.49	3	12.55	12.45	11	17,145	0.06%
2024/05/21	0	0.00	1	12.75	12.50	-1	17,069	-0.01%
2024/05/20	3	12.80	9	12.81	12.75	-6	16,862	-0.04%
2024/05/17	11	12.91	12	12.99	12.65	-1	16,656	-0.01%
2024/05/16	2	12.80	1	12.85	12.75	1	16,422	0.01%
2024/05/15	10	12.44	28	12.63	12.45	-18	16,146	-0.11%
2024/05/14	6	12.96	4	13.01	13.00	2	15,752	0.01%
2024/05/13	25	12.94	0	0.00	13.15	25	15,608	0.16%
2024/05/10	15	12.73	12	13.04	12.85	3	15,381	0.02%
2024/05/09	10	12.71	0	0.00	12.60	10	15,002	0.07%
2024/05/08	1	12.75	0	0.00	12.65	1	14,954	0.01%
2024/05/07	4	12.89	9.5	12.83	12.75	-5.5	14,880	-0.04%
2024/05/06	3	13.08	2	13.08	13.00	1	14,707	0.01%
2024/05/03	15	13.29	17	13.31	13.15	-2	14,529	-0.01%
2024/05/02	7	13.54	18	13.57	13.50	-11	14,268	-0.08%
2024/04/30	18	13.41	4	13.44	13.50	14	13,996	0.10%
2024/04/29	62	13.73	57	13.58	13.35	5	13,642	0.04%
2024/04/26	46	13.55	55.3	13.59	13.75	-9.3	12,184	-0.08%
2024/04/25	22	12.45	34.4	12.52	12.50	-12.4	10,534	-0.12%
2024/04/24	0	0.00	23	12.19	12.20	-23	10,291	-0.22%
2024/04/23	0	0.00	6	11.98	12.10	-6	10,257	-0.06%
2024/04/22	0	0.00	5	11.96	11.90	-5	10,217	-0.05%
2024/04/19	12	11.84	25	12.11	11.85	-13	10,132	-0.13%
2024/04/16	16	11.46	0	0.00	11.35	16	9,878	0.16%
2024/04/15	2	11.90	0	0.00	11.95	2	9,844	0.02%
2024/04/12	6	12.09	19	12.29	12.05	-13	9,810	-0.13%
2024/04/11	3	12.25	0	0.00	12.20	3	9,887	0.03%
2024/04/10	3	12.30	2	12.40	12.25	1	10,055	0.01%
2024/04/09	1.1	12.39	1	12.45	12.45	0.1	10,090	0.00%
2024/04/08	1	12.20	4	12.29	12.40	-3	10,018	-0.03%
2024/04/03	15	12.25	4	12.20	12.20	11	10,034	0.11%
2024/04/01	10	12.23	0.9	12.15	12.15	9.1	10,313	0.09%
2024/03/29	8	12.21	64	12.11	12.15	-56	10,329	-0.54%
2024/03/28	1	12.35	0	0.00	12.25	1	10,327	0.01%
2024/03/27	15	12.43	23	12.40	12.45	-8	10,494	-0.08%
2024/03/26	1	12.80	33	12.69	12.40	-32	10,752	-0.30%
2024/03/25	10	12.55	24	12.54	12.60	-14	10,757	-0.13%
2024/03/22	32	12.66	6	12.88	12.65	26	10,640	0.24%
2024/03/21	8	12.33	26	12.48	12.50	-18	10,177	-0.18%
2024/03/20	7	12.44	37	12.44	12.45	-30	9,802	-0.31%
2024/03/19	9	12.32	5	12.39	12.30	4	9,532	0.04%
2024/03/18	93.9	12.14	71	12.07	12.30	22.9	9,059	0.25%
2024/03/15	1,093	11.65	38	11.66	11.50	1,055	8,012	13.17%	大買/鉅額交易
2024/03/14	186	11.24	0	0.00	11.20	186	7,464	2.49%	大買/鉅額交易
2024/03/13	1,018	11.46	0.9	11.30	11.45	1,017.1	7,543	13.48%	大買/鉅額交易
2024/03/12	21	11.40	25	11.30	11.45	-4	7,384	-0.05%
2024/03/11	0	0.00	1	10.75	10.80	-1	7,029	-0.01%
2024/03/08	25	10.74	4	10.75	10.65	21	7,083	0.30%
2024/03/07	42.6	10.89	0	0.00	10.85	42.6	7,041	0.60%
2024/03/06	190	11.00	1	11.05	10.95	189	6,990	2.70%	大買/鉅額交易
2024/03/05	42	10.90	2	10.98	11.00	40	6,931	0.58%
2024/03/04	60	10.88	0	0.00	10.85	60	6,898	0.87%
2024/03/01	0	0.00	3	10.90	10.80	-3	6,939	-0.04%
2024/02/29	50	10.85	0	0.00	10.90	50	7,002	0.71%
2024/02/27	0	0.00	2	10.75	10.75	-2	7,046	-0.03%
2024/02/26	4	10.75	0	0.00	10.85	4	7,044	0.06%
2024/02/22	2	10.95	0	0.00	10.95	2	7,110	0.03%
2024/02/21	0	0.00	0.6	10.85	10.90	-0.6	7,139	-0.01%
2024/02/20	0	0.00	1	10.90	10.85	-1	7,239	-0.01%
2024/02/19	0	0.00	0.4	10.85	10.95	-0.4	7,329	-0.01%
2024/02/05	2	10.70	0	0.00	10.65	2	7,873	0.03%
2024/01/26	0	0.00	3	10.90	10.85	-3	7,968	-0.04%
2024/01/23	3	11.10	4	10.95	11.00	-1	8,087	-0.01%
2024/01/19	14.8	10.65	0	0.00	10.70	14.8	8,060	0.18%
2024/01/18	0	0.00	2	10.70	10.65	-2	8,137	-0.02%
2024/01/17	3	10.67	0	0.00	10.60	3	8,146	0.04%
2024/01/16	5	10.85	8.9	10.88	10.85	-3.9	8,078	-0.05%
2024/01/12	0	0.00	1	11.00	11.00	-1	8,074	-0.01%
2024/01/11	1	10.90	0	0.00	11.00	1	8,187	0.01%
2024/01/09	0	0.00	7	11.00	10.95	-7	8,294	-0.08%
2024/01/08	1	11.20	1	11.20	11.20	0	8,267	0.00%
2024/01/05	0	0.00	102	11.35	11.30	-102	8,329	-1.22%	大賣/鉅額交易
2024/01/04	21	11.41	0	0.00	11.40	21	8,376	0.25%
2024/01/03	41	11.50	0	0.00	11.30	41	8,238	0.50%
2024/01/02	40	11.63	0.8	11.55	11.50	39.2	8,226	0.48%
2023/12/29	0	0.00	40	11.50	11.50	-40	8,205	-0.49%
2023/12/28	22	11.60	26	11.71	11.55	-4	8,178	-0.05%
2023/12/27	20	11.35	0	0.00	11.30	20	7,883	0.25%
2023/12/26	1	11.25	0	0.00	11.25	1	7,899	0.01%
2023/12/25	0	0.00	1	11.25	11.15	-1	7,952	-0.01%
2023/12/22	34	11.46	0	0.00	11.40	34	7,869	0.43%
2023/12/21	43	11.30	52	11.41	11.45	-9	7,559	-0.12%
2023/12/20	3	11.15	5	11.14	11.20	-2	7,232	-0.03%
2023/12/14	24	11.00	9	11.01	10.95	15	7,118	0.21%
2023/12/13	0.3	10.80	4.3	10.83	10.85	-4	7,128	-0.06%
2023/12/11	2	10.90	0	0.00	10.85	2	7,229	0.03%
2023/12/08	0	0.00	2	11.10	11.15	-2	7,234	-0.03%
2023/12/07	2	10.90	7	11.00	10.85	-5	7,165	-0.07%
2023/12/06	0	0.00	2	11.00	10.90	-2	7,283	-0.03%
2023/12/05	2	10.85	0	0.00	10.80	2	7,303	0.03%
2023/12/04	4	10.95	2	10.95	10.90	2	7,327	0.03%
2023/11/30	0	0.00	3	10.90	10.90	-3	7,464	-0.04%
2023/11/28	3	10.75	6	10.85	10.85	-3	7,929	-0.04%
2023/11/27	2	10.95	4.9	10.79	10.70	-2.9	8,029	-0.04%
2023/11/24	6	10.98	0	0.00	10.95	6	8,029	0.07%
2023/11/22	0	0.00	32	11.15	11.15	-32	8,545	-0.37%
2023/11/20	5	11.20	1	11.20	11.20	4	8,974	0.04%
2023/11/17	2	11.15	19	11.07	11.15	-17	9,174	-0.19%
2023/11/16	0	0.00	3	11.05	10.95	-3	9,323	-0.03%
2023/11/15	7	10.84	0	0.00	10.90	7	9,405	0.07%
2023/11/06	0	0.00	2	11.50	11.55	-2	12,505	-0.02%
2023/11/03	3	11.50	0	0.00	11.40	3	12,763	0.02%
2023/11/01	1	11.30	2.6	11.28	11.20	-1.6	13,021	-0.01%
2023/10/31	1	11.30	0	0.00	11.15	1	13,136	0.01%
2023/10/30	0	0.00	6	11.40	11.50	-6	13,431	-0.04%
2023/10/27	4	11.53	1	11.60	11.50	3	13,753	0.02%
2023/10/26	0	0.00	1	11.40	11.60	-1	14,050	-0.01%
2023/10/25	7	11.64	1	11.50	11.60	6	14,279	0.04%
2023/10/24	0	0.00	0.4	11.30	11.40	-0.4	14,420	0.00%
2023/10/20	1	11.25	1	11.30	11.25	0	15,040	0.00%
2023/10/19	30	11.30	30.1	11.25	11.25	-0.1	15,500	0.00%
2023/10/18	30	11.40	30	11.30	11.30	0	15,721	0.00%
2023/10/17	3	11.60	0	0.00	11.55	3	16,003	0.02%
2023/10/16	0	0.00	3	11.75	11.75	-3	16,355	-0.02%
2023/10/13	2	12.15	0	0.00	12.10	2	16,777	0.01%
2023/10/12	6	12.25	2	12.23	12.25	4	17,110	0.02%
2023/10/11	0	0.00	3	12.07	11.75	-3	17,467	-0.02%
2023/10/06	1	12.05	0	0.00	12.00	1	18,226	0.01%
2023/10/05	1	12.00	6	12.00	12.00	-5	19,053	-0.03%
2023/10/04	0	0.00	2	11.95	11.95	-2	20,340	-0.01%
2023/10/03	100	12.15	103	12.20	12.15	-3	20,614	-0.01%	大賣/
2023/09/28	2	11.95	4	11.90	11.95	-2	21,540	-0.01%
2023/09/27	2	11.63	1	11.55	11.65	1	22,301	0.00%
2023/09/26	0	0.00	3	11.75	11.65	-3	22,984	-0.01%
2023/09/25	0	0.00	6	11.71	11.80	-6	23,535	-0.03%
2023/09/22	1	11.60	1	11.35	11.70	0	24,177	0.00%
2023/09/20	8	11.54	0	0.00	11.50	8	25,380	0.03%
2023/09/19	35	11.61	30	11.55	11.55	5	27,205	0.02%
2023/09/18	7	11.61	1	11.85	11.60	6	28,247	0.02%
2023/09/15	2	11.85	0	0.00	11.85	2	29,438	0.01%
2023/09/14	1	11.90	6	12.00	12.00	-5	30,773	-0.02%
2023/09/13	1	11.85	1	11.70	11.90	0	31,259	0.00%
2023/09/12	30	11.65	30	11.70	11.70	0	32,127	0.00%
2023/09/11	11	11.72	3	11.80	11.65	8	32,419	0.02%
2023/09/08	6	11.96	3	12.20	11.95	3	32,955	0.01%
2023/09/07	7	12.05	1.9	12.05	12.00	5.1	33,523	0.02%
2023/09/06	54	12.24	0	0.00	12.10	54	33,958	0.16%
2023/09/05	5	12.20	0	0.00	12.35	5	34,891	0.01%
2023/09/04	11	12.15	3	12.05	12.10	8	35,484	0.02%
2023/09/01	2	12.43	0	0.00	12.40	2	36,444	0.01%
2023/08/31	3	12.45	1	12.45	12.50	2	37,228	0.01%
2023/08/30	1	12.65	0	0.00	12.60	1	38,315	0.00%
2023/08/29	0	0.00	281	12.65	12.60	-281	39,629	-0.71%	大賣/鉅額交易
2023/08/28	2	12.85	9	12.95	12.60	-7	41,303	-0.02%
2023/08/25	0	0.00	1	13.20	13.10	-1	41,728	0.00%
2023/08/24	2	13.20	3	13.17	13.15	-1	41,818	0.00%
2023/08/23	3	12.85	11.2	12.88	12.90	-8.2	42,056	-0.02%
2023/08/22	20	12.96	3	13.12	12.85	17	43,859	0.04%
2023/08/21	40	13.22	63	13.23	13.20	-23	44,306	-0.05%
2023/08/18	38	13.38	42	13.25	13.10	-4	44,441	-0.01%
2023/08/17	14.1	12.78	32	13.30	13.40	-17.9	44,180	-0.04%
2023/08/16	35	13.05	36	12.90	12.85	-1	43,880	0.00%
2023/08/15	10	13.39	33	13.39	13.35	-23	44,071	-0.05%
2023/08/14	21	13.11	4	13.31	12.95	17	43,628	0.04%
2023/08/11	14	12.56	1	12.55	12.70	13	42,838	0.03%
2023/08/10	44	12.52	36	12.31	12.30	8	43,374	0.02%
2023/08/09	1	12.95	0	0.00	12.95	1	43,244	0.00%
2023/08/08	2	12.90	21	12.84	12.75	-19	42,940	-0.04%
2023/08/07	34	12.57	30	12.80	12.80	4	42,763	0.01%
2023/08/04	5	12.65	5	12.65	12.70	0	42,632	0.00%
2023/08/02	40	12.66	11	12.60	12.60	29	42,477	0.07%
2023/08/01	2	12.95	690	12.91	12.90	-688	42,089	-1.63%	大賣/鉅額交易
2023/07/31	11	13.52	0	0.00	13.20	11	41,735	0.03%
2023/07/28	31	13.40	31	13.41	13.40	0	41,355	0.00%
2023/07/27	0	0.00	8.9	13.69	13.70	-8.9	41,029	-0.02%
2023/07/26	38	13.65	32	13.55	13.55	6	40,807	0.01%
2023/07/25	16	14.00	1.4	13.97	13.75	14.6	40,437	0.04%
2023/07/24	43	13.88	31.2	13.61	13.60	11.8	40,104	0.03%
2023/07/21	7	13.96	10	14.15	14.25	-3	39,578	-0.01%
2023/07/20	7	14.21	3	14.18	14.25	4	39,237	0.01%
2023/07/19	1	13.90	8	13.99	13.75	-7	38,828	-0.02%
2023/07/18	2	14.20	23	14.40	14.15	-21	38,446	-0.05%
2023/07/17	24	14.49	10	14.49	14.50	14	37,944	0.04%
2023/07/14	33	14.30	16.8	14.34	14.35	16.2	37,528	0.04%
2023/07/13	10.8	14.12	21	13.92	13.90	-10.2	36,959	-0.03%
2023/07/12	48	14.40	48.7	14.34	14.10	-0.7	36,113	0.00%
2023/07/11	129	14.72	64	14.79	14.80	65	35,252	0.18%	大買/
2023/07/10	12	14.16	5	14.13	14.15	7	33,964	0.02%
2023/07/07	9	14.33	29	14.38	14.30	-20	33,671	-0.06%
2023/07/06	59	14.68	42	14.94	14.45	17	33,214	0.05%
2023/07/05	346	15.11	396	14.99	15.00	-50	32,570	-0.15%	大買/大賣/
2023/07/04	35	14.66	59	14.52	14.75	-24	31,691	-0.08%
2023/07/03	49	14.40	45.3	14.39	14.55	3.7	30,963	0.01%
2023/06/30	14	14.08	71	13.76	14.10	-57	30,363	-0.19%
2023/06/29	23	13.48	99	13.49	13.45	-76	29,661	-0.26%
2023/06/28	77	13.48	3.3	13.69	13.40	73.7	29,207	0.25%
2023/06/27	72.2	14.37	46	14.63	13.70	26.2	28,266	0.09%
2023/06/26	96	15.03	148.1	15.05	15.05	-52.1	26,389	-0.20%	大賣/
2023/06/21	189	14.66	53.1	14.64	14.60	135.9	25,280	0.54%	大買/鉅額交易
2023/06/20	77	14.08	95	14.24	14.25	-18	23,970	-0.08%
2023/06/19	25	13.61	39.9	13.64	13.60	-14.9	22,591	-0.07%
2023/06/16	28	13.49	152	13.29	13.40	-124	21,994	-0.56%	大賣/鉅額交易
2023/06/15	1	13.20	25.7	13.40	13.15	-24.7	20,942	-0.12%
2023/06/14	21.1	13.35	46.8	13.32	13.35	-25.7	20,543	-0.12%
2023/06/13	78	13.25	43	13.29	13.10	35	19,866	0.18%
2023/06/12	50	13.05	106	13.06	13.10	-56	19,235	-0.29%	大賣/
2023/06/09	55	13.03	58	13.11	13.00	-3	18,703	-0.02%
2023/06/08	36	13.29	147.7	13.31	13.25	-111.7	17,711	-0.63%	大賣/鉅額交易
2023/06/07	52.5	13.60	49.9	13.44	13.40	2.6	17,024	0.02%
2023/06/06	328	13.14	347.6	12.93	13.00	-19.6	15,660	-0.12%	大買/大賣/
2023/06/05	68	12.97	55.5	12.95	13.00	12.5	14,785	0.08%
2023/06/02	94	12.25	32.8	12.26	12.25	61.2	13,550	0.45%
2023/06/01	82.1	11.80	21	11.79	11.70	61.1	12,228	0.50%
2023/05/31	0	0.00	19.3	11.46	11.80	-19.3	10,373	-0.19%
2023/05/30	28	10.90	1	10.75	10.75	27	9,551	0.28%
2023/05/29	1	10.80	22	10.82	10.80	-21	9,256	-0.23%
2023/05/26	119	10.92	212.9	11.23	10.85	-93.9	8,753	-1.07%	大買/大賣/
2023/05/25	120	10.26	47.5	10.49	10.65	72.5	6,727	1.08%	大買/
2023/05/24	22	9.73	10	9.71	9.70	12	6,032	0.20%
2023/05/23	0	0.00	40	9.42	9.41	-40	5,731	-0.70%
2023/05/22	15	9.75	37	9.63	9.43	-22	5,703	-0.39%
2023/05/19	66	9.50	15	9.40	9.40	51	5,327	0.96%
2023/05/18	7	8.91	6	8.92	8.99	1	4,695	0.02%
2023/05/17	0	0.00	6	8.46	8.44	-6	4,342	-0.14%
2023/05/16	80	8.76	58	8.60	8.42	22	4,213	0.52%
2023/05/15	0	0.00	3.3	8.51	8.51	-3.3	3,427	-0.10%
2023/05/03	0	0.00	1	8.00	7.99	-1	3,532	-0.03%
2023/05/02	0	0.00	0.6	8.00	8.03	-0.6	3,603	-0.02%
2023/04/26	16	7.94	0	0.00	8.00	16	3,720	0.43%
2023/04/25	1	8.00	0	0.00	8.00	1	3,726	0.03%
2023/04/20	1	8.28	0	0.00	8.20	1	3,630	0.03%
2023/04/19	1	8.35	0	0.00	8.32	1	3,694	0.03%
2023/04/17	0	0.00	1	8.26	8.27	-1	3,626	-0.03%
2023/04/14	10.4	8.36	0	0.00	8.33	10.4	3,598	0.29%
2023/04/13	1	8.17	5	8.20	8.19	-4	3,515	-0.11%
2023/04/12	0	8.12	2	8.12	8.17	-2	3,446	-0.06%
2023/04/10	1	8.09	0	0.00	8.04	1	3,385	0.03%
2023/04/07	0	0.00	2.6	7.93	7.97	-2.6	3,285	-0.08%
2023/04/06	0	7.92	0	0.00	7.94	0	3,262	0.00%
2023/03/31	0	7.89	0	0.00	7.91	0	3,259	0.00%
2023/03/29	0	0.00	1	7.85	7.88	-1	3,268	-0.03%
2023/03/27	0	7.93	0.2	7.96	7.96	-0.2	3,266	-0.01%
2023/03/24	2	7.90	0	0.00	7.90	2	3,242	0.06%
2023/03/22	0	0.00	4	7.84	7.84	-4	3,206	-0.12%
2023/03/21	3	7.79	0	0.00	7.80	3	3,179	0.09%
2023/03/17	2	7.75	0	0.00	7.76	2	3,171	0.06%
2023/03/09	0	8.20	0	0.00	8.16	0	4,052	0.00%
2023/03/08	1	8.22	0	0.00	8.19	1	4,043	0.02%
2023/03/07	2	8.16	0	0.00	8.20	2	4,028	0.05%
2023/03/06	0	0.00	9	8.20	8.16	-9	4,008	-0.22%
2023/03/03	0	0.00	1	8.09	8.09	-1	3,923	-0.03%
2023/02/24	1	8.07	0	0.00	8.03	1	3,863	0.03%
2023/02/23	0	0.00	1	8.03	8.02	-1	3,815	-0.03%
2023/02/20	2	8.03	83	8.03	8.08	-81	3,777	-2.14%
2023/02/15	10	7.78	0	0.00	7.78	10	3,744	0.27%
2023/02/13	203	7.72	0	0.00	7.70	203	3,775	5.38%	大買/鉅額交易
2023/02/10	274	7.76	38	7.82	7.73	236	3,743	6.30%	大買/鉅額交易
2023/02/07	0	7.83	0	0.00	7.81	0	3,713	0.00%
2023/02/03	2	8.00	0	0.00	7.92	2	3,744	0.05%
2023/02/02	11	8.03	0	0.00	8.02	11	3,699	0.30%
2023/01/16	5	7.37	0	0.00	7.36	5	3,423	0.15%
2023/01/11	56	7.54	0	0.00	7.49	56	3,629	1.54%
2023/01/06	10	7.45	0	0.00	7.43	10	3,579	0.28%
2022/12/29	0	7.25	0	0.00	7.24	0	3,744	0.00%
2022/12/20	0	0.00	17	7.42	7.41	-17	3,919	-0.43%
2022/12/19	21	7.57	6.9	7.56	7.50	14.1	3,902	0.36%
2022/12/09	0	0.00	5	7.79	7.78	-5	3,938	-0.13%
2022/12/05	10	7.92	16	7.90	7.87	-6	3,777	-0.16%
2022/12/02	33	7.89	30	7.90	7.93	3	3,716	0.08%
2022/12/01	0	0.00	8	7.88	7.88	-8	3,348	-0.24%
2022/11/30	0	7.13	0	7.17	7.17	0	2,994	0.00%
2022/11/29	0	0.00	7	7.02	7.13	-7	2,985	-0.23%
2022/11/16	1	7.07	5	7.11	7.06	-4	3,427	-0.12%
2022/11/15	5.4	7.05	0	0.00	7.11	5.4	3,453	0.16%
2022/11/10	0.1	6.88	0	0.00	6.88	0.1	3,403	0.00%
2022/11/03	0	0.00	3	6.71	6.67	-3	3,435	-0.09%
2022/11/02	1	6.78	0	0.00	6.70	1	3,435	0.03%
2022/10/31	0.3	6.51	0	0.00	6.49	0.3	3,394	0.01%
2022/10/28	0	0.00	1	6.48	6.46	-1	3,393	-0.03%
2022/10/27	4	6.40	12	6.44	6.48	-8	3,372	-0.24%
2022/10/26	1.1	6.32	0	0.00	6.29	1.1	3,363	0.03%
2022/10/25	11.5	6.33	0	0.00	6.33	11.5	3,357	0.34%
2022/10/24	22	6.45	20	6.46	6.46	2	3,330	0.06%
2022/10/13	13	6.55	2	6.55	6.53	11	3,336	0.33%
2022/10/12	5	6.90	0	0.00	6.90	5	3,232	0.16%
2022/10/11	0	0.00	0.4	7.01	6.98	-0.4	3,231	-0.01%
2022/10/04	20	7.20	5	7.23	7.21	15	3,194	0.47%
2022/10/03	0	7.20	0	0.00	7.14	0	3,186	0.00%
2022/09/30	5	7.18	1	7.16	7.21	4	3,235	0.12%
2022/09/28	16	6.96	0	0.00	6.92	16	3,235	0.50%
2022/09/27	0	0.00	2	7.30	7.26	-2	3,212	-0.06%
2022/09/16	0	0.00	5	7.98	7.97	-5	3,449	-0.14%
2022/09/15	0	0.00	6	7.99	7.96	-6	3,475	-0.17%
2022/09/12	0	0.00	80	7.95	7.98	-80	3,616	-2.21%
2022/09/07	3	7.68	3	7.59	7.53	0	3,656	0.00%
2022/09/05	2	7.85	1	7.89	7.80	1	3,732	0.03%
2022/09/02	1	8.03	0	0.00	7.98	1	3,780	0.03%
2022/09/01	3	7.97	0	0.00	7.96	3	3,719	0.08%
2022/08/30	0	0.00	1	7.98	7.98	-1	3,747	-0.03%
2022/08/29	2	7.90	0	0.00	7.90	2	3,756	0.05%
2022/08/26	0	0.00	2	8.12	8.10	-2	3,751	-0.05%
2022/08/22	1	8.10	8	8.08	8.06	-7	3,775	-0.19%
2022/08/19	21	8.15	0	0.00	8.14	21	3,770	0.56%
2022/08/18	0	0.00	0.2	8.03	8.06	-0.2	3,782	0.00%
2022/08/17	0	0.00	0.3	8.00	8.01	-0.3	3,774	-0.01%
2022/08/16	6	8.15	0	0.00	8.07	6	3,756	0.16%
2022/08/15	18	8.07	2	8.09	8.03	16	3,648	0.44%
2022/08/11	0	0.00	1	7.67	7.66	-1	3,388	-0.03%
2022/08/09	2	7.50	0	0.00	7.54	2	3,329	0.06%
2022/08/08	1	7.40	5	7.37	7.40	-4	3,339	-0.12%
2022/08/03	10	7.32	1	7.31	7.26	9	3,408	0.26%
2022/08/02	10	7.44	0	0.00	7.35	10	3,422	0.29%
2022/08/01	2	7.45	0	0.00	7.50	2	3,450	0.06%
2022/07/29	6	7.46	0	0.00	7.47	6	3,459	0.17%
2022/07/28	10	7.50	0	0.00	7.46	10	3,473	0.29%
2022/07/27	12	7.49	0	0.00	7.50	12	3,502	0.34%
2022/07/26	110	7.53	0	0.00	7.51	110	3,519	3.13%	大買/鉅額交易
2022/07/20	5	7.50	0	0.00	7.51	5	3,779	0.13%
2022/07/19	104	7.53	0	0.00	7.49	104	3,876	2.68%	大買/鉅額交易
2022/07/18	87	7.48	0	0.00	7.54	87	3,959	2.20%
2022/07/14	0	0.00	1	7.44	7.43	-1	4,055	-0.02%
2022/07/11	2	7.49	0	0.00	7.49	2	4,239	0.05%
2022/07/06	0	0.00	7	7.35	7.22	-7	4,400	-0.16%
2022/07/05	2	7.32	0	0.00	7.40	2	4,547	0.04%
2022/07/04	1	7.27	0	0.00	7.26	1	4,608	0.02%
2022/07/01	0	0.00	3	7.62	7.30	-3	4,804	-0.06%
2022/06/30	6	7.87	8	7.74	7.65	-2	4,802	-0.04%
2022/06/29	0	0.00	4	8.02	8.04	-4	4,796	-0.08%
2022/06/28	0	0.00	2	8.22	8.14	-2	4,894	-0.04%
2022/06/24	0.2	8.12	6	8.16	8.08	-5.8	4,992	-0.12%
2022/06/23	7	7.96	5	7.93	7.97	2	5,087	0.04%
2022/06/21	9	8.22	5	8.02	8.22	4	5,237	0.08%
2022/06/20	25	8.10	0	0.00	7.93	25	5,299	0.47%
2022/06/17	5	8.32	6	8.45	8.29	-1	5,355	-0.02%
2022/06/14	14	8.52	177	8.50	8.60	-163	5,939	-2.74%	大賣/鉅額交易
2022/06/13	10	8.71	0	0.00	8.66	10	6,123	0.16%
2022/06/10	2	8.95	0	0.00	8.95	2	6,275	0.03%
2022/06/09	0	0.00	12	9.09	9.05	-12	6,414	-0.19%
2022/06/06	4	9.01	0	0.00	9.00	4	7,081	0.06%
2022/06/01	0	0.00	1	9.10	9.07	-1	7,830	-0.01%
2022/05/30	0	0.00	8	9.02	9.03	-8	8,396	-0.10%
2022/05/27	0	0.00	3	8.92	8.93	-3	8,836	-0.03%
2022/05/24	6	8.89	0	0.00	8.88	6	9,565	0.06%
2022/05/20	1	9.01	5	9.02	9.00	-4	9,929	-0.04%
2022/05/19	2	8.88	0	0.00	8.93	2	10,079	0.02%
2022/05/18	1	9.06	7	9.04	9.07	-6	10,276	-0.06%
2022/05/17	2	8.95	1	8.95	8.94	1	10,892	0.01%
2022/05/16	1	8.87	0	0.00	8.89	1	11,414	0.01%
2022/05/13	0	0.00	1	8.75	8.74	-1	11,608	-0.01%
2022/05/12	5	8.78	0	0.00	8.61	5	11,903	0.04%
2022/05/09	6	8.85	0	0.00	8.82	6	13,669	0.04%
2022/05/03	1	9.00	1	9.05	9.04	0	15,765	0.00%
2022/04/29	3	9.00	0	0.00	9.00	3	16,842	0.02%
2022/04/28	0	0.00	10	8.98	8.98	-10	18,616	-0.05%
2022/04/27	10	8.76	0	0.00	8.85	10	21,692	0.05%
2022/04/26	0	0.00	4	9.06	9.03	-4	21,883	-0.02%
2022/04/25	18	8.91	0	0.00	8.87	18	21,932	0.08%
2022/04/22	40	9.18	25	9.20	9.16	15	22,017	0.07%
2022/04/21	26	9.31	0	0.00	9.29	26	22,105	0.12%
2022/04/20	11	9.38	5	9.40	9.35	6	22,223	0.03%
2022/04/19	1	9.45	0	0.00	9.41	1	22,581	0.00%
2022/04/18	4	9.35	0	0.00	9.25	4	23,236	0.02%
2022/04/15	1	9.41	0	0.00	9.38	1	23,458	0.00%
2022/04/14	5	9.62	5	9.63	9.60	0	23,781	0.00%
2022/04/13	1	9.72	0	0.00	9.71	1	24,209	0.00%
2022/04/12	0	0.00	10	9.73	9.61	-10	28,824	-0.03%
2022/04/11	26	9.89	40	9.90	9.79	-14	38,603	-0.04%
2022/04/08	22	10.10	12	10.10	10.05	10	41,684	0.02%
2022/04/07	46	10.07	13	10.00	9.95	33	42,939	0.08%
2022/04/06	1	10.20	54	10.20	10.20	-53	43,291	-0.12%
2022/04/01	2	10.25	21	10.30	10.35	-19	43,924	-0.04%
2022/03/31	1	10.25	3	10.32	10.30	-2	44,060	0.00%
2022/03/30	30	10.50	54	10.49	10.35	-24	44,020	-0.05%
2022/03/29	0	0.00	1	10.60	10.45	-1	44,081	0.00%
2022/03/28	1	10.50	18	10.50	10.50	-17	44,073	-0.04%
2022/03/25	13	10.70	0	0.00	10.65	13	43,953	0.03%
2022/03/24	8	10.85	5	10.85	10.90	3	43,846	0.01%
2022/03/23	0	0.00	21	10.95	10.95	-21	43,785	-0.05%
2022/03/22	21	10.75	0	0.00	10.85	21	43,736	0.05%
2022/03/21	5	10.90	2	10.85	10.90	3	43,604	0.01%
2022/03/18	34	11.10	30	11.20	10.95	4	43,601	0.01%
2022/03/17	24	11.08	29	11.08	11.10	-5	43,312	-0.01%
2022/03/16	31	10.89	27	10.98	10.85	4	43,194	0.01%
2022/03/15	41	10.93	45	10.81	10.75	-4	43,357	-0.01%
2022/03/14	42	11.00	62	11.02	11.05	-20	43,149	-0.05%
2022/03/11	41	10.93	24	10.94	10.90	17	43,005	0.04%
2022/03/10	0	0.00	28	10.78	10.85	-28	42,769	-0.07%
2022/03/09	16	10.25	12	10.30	10.30	4	42,506	0.01%
2022/03/08	33	10.13	31	10.45	10.10	2	42,510	0.00%
2022/03/07	28	10.45	8	10.46	10.40	20	42,356	0.05%
2022/03/04	1	11.25	0	0.00	11.10	1	42,409	0.00%
2022/03/03	26	11.25	51	11.22	11.20	-25	42,288	-0.06%
2022/03/02	55	11.01	25	11.15	11.00	30	42,071	0.07%
2022/03/01	1	10.90	16	11.08	11.20	-15	41,667	-0.04%
2022/02/25	19	10.72	17	10.84	10.80	2	41,458	0.00%
2022/02/24	52	10.91	49	10.97	10.65	3	41,303	0.01%
2022/02/23	29	11.09	14	11.05	11.10	15	41,013	0.04%
2022/02/22	1	10.90	9	10.97	10.90	-8	40,928	-0.02%
2022/02/21	20	11.00	24	11.06	11.10	-4	40,785	-0.01%
2022/02/18	4	10.91	7	11.02	11.10	-3	40,702	-0.01%
2022/02/17	38	11.21	20	11.30	11.05	18	40,541	0.04%
2022/02/16	16	11.18	11	11.02	11.20	5	39,989	0.01%
2022/02/15	19	10.66	21	10.76	10.65	-2	39,535	-0.01%
2022/02/14	28	10.65	20	10.60	10.65	8	39,367	0.02%
2022/02/11	4	11.03	1	11.05	11.00	3	39,105	0.01%
2022/02/10	12	11.12	17	11.10	11.15	-5	38,512	-0.01%
2022/02/09	87	11.40	82	11.49	11.35	5	38,191	0.01%
2022/02/08	23	10.85	20	10.85	10.95	3	37,405	0.01%
2022/02/07	31	10.95	1	11.10	10.95	30	37,200	0.08%
2022/01/26	11	10.51	0	0.00	10.40	11	36,559	0.03%
2022/01/25	16	10.87	0	0.00	10.55	16	36,102	0.04%
2022/01/24	63	11.05	9	11.04	11.00	54	35,364	0.15%
2022/01/21	44	12.36	14	12.25	11.80	30	34,302	0.09%
2022/01/20	58	13.02	49	13.16	12.80	9	32,577	0.03%
2022/01/19	11	12.13	0	0.00	12.10	11	29,465	0.04%
2022/01/17	2	12.05	0	0.00	12.20	2	29,057	0.01%
2022/01/14	1	11.65	5	11.58	11.80	-4	28,849	-0.01%
2022/01/13	1	11.80	1	12.20	11.85	0	28,702	0.00%
2022/01/12	30	11.56	30	11.85	12.00	0	28,523	0.00%
2022/01/11	46	12.58	839	11.88	11.85	-793	28,157	-2.82%	大賣/鉅額交易
2022/01/10	18	13.19	22	13.12	13.15	-4	27,493	-0.01%
2022/01/07	44	13.02	22	13.02	13.05	22	27,221	0.08%
2022/01/06	42	13.26	20	13.25	13.15	22	26,775	0.08%
2022/01/05	127	13.05	381.6	13.17	13.40	-254.6	26,296	-0.97%	大買/大賣/鉅額交易
2022/01/04	503	13.01	762	13.17	12.90	-259	21,651	-1.20%	大買/大賣/鉅額交易
2022/01/03	42	12.05	931	11.86	12.55	-889	11,798	-7.53%	大賣/鉅額交易
2021/12/30	55	11.45	509.2	11.45	11.45	-454.2	8,579	-5.29%	大賣/鉅額交易
2021/12/29	50	10.45	46	10.45	10.45	4	7,241	0.06%
2021/12/28	18	9.70	11	9.66	9.51	7	6,739	0.10%
2021/12/27	228	9.47	2	9.47	9.47	226	6,146	3.68%	大買/鉅額交易
2021/12/24	0	9.15	0	0.00	9.17	0	5,964	0.00%
2021/12/23	0	0.00	0.4	9.10	9.13	-0.4	5,917	-0.01%
2021/12/22	0	0.00	5	9.12	9.00	-5	5,785	-0.09%
2021/12/21	0	0.00	5	8.94	8.96	-5	5,756	-0.09%
2021/12/20	8	8.97	0	0.00	8.95	8	5,811	0.14%
2021/12/17	1	9.01	0	0.00	9.01	1	5,804	0.02%
2021/12/16	2	9.08	25	9.08	9.06	-23	5,823	-0.39%
2021/12/15	2	9.02	2	9.01	8.97	0	5,824	0.00%
2021/12/14	10	8.99	0	0.00	8.97	10	5,836	0.17%
2021/12/13	9	9.09	5	9.09	9.10	4	5,787	0.07%
2021/12/10	8	9.16	0	0.00	9.14	8	5,743	0.14%
2021/12/09	11	9.33	29.2	9.33	9.35	-18.2	5,602	-0.32%
2021/12/03	17	8.98	10	9.05	9.00	7	5,313	0.13%
2021/12/02	0	0.00	10	9.09	8.94	-10	5,333	-0.19%
2021/12/01	0	0.00	1	8.95	8.97	-1	5,392	-0.02%
2021/11/30	5	8.73	0.8	8.63	8.64	4.2	5,441	0.08%
2021/11/26	63	8.87	12	8.72	8.73	51	5,124	1.00%
2021/11/19	0	0.00	2	9.16	9.07	-2	5,337	-0.04%
2021/11/18	2	9.08	1	9.09	9.07	1	5,289	0.02%
2021/11/17	0	0.00	8	9.05	9.07	-8	5,274	-0.15%
2021/11/16	1	8.98	4	9.04	8.95	-3	5,236	-0.06%
2021/11/15	0	0.00	500	9.00	8.92	-500	5,231	-9.56%	大賣/鉅額交易
2021/11/12	3	9.04	0	0.00	9.01	3	5,234	0.06%
2021/11/11	5	9.16	0	0.00	9.09	5	5,193	0.10%
2021/11/10	0	0.00	2	9.20	9.20	-2	5,269	-0.04%
2021/11/09	0	0.00	3	9.11	9.09	-3	5,279	-0.06%
2021/11/08	0	0.00	3	9.15	9.18	-3	5,300	-0.06%
2021/11/05	0	0.00	6	9.06	9.04	-6	5,338	-0.11%
2021/11/04	2	8.98	17	9.05	8.98	-15	5,444	-0.28%
2021/11/03	0	0.00	1	8.93	8.92	-1	5,469	-0.02%
2021/10/29	4	8.86	7	8.94	8.82	-3	6,863	-0.04%
2021/10/28	0	0.00	31	8.86	8.93	-31	6,837	-0.45%
2021/10/26	0	0.00	5	8.79	8.80	-5	6,783	-0.07%
2021/10/19	0	0.00	5	8.70	8.71	-5	6,995	-0.07%
2021/10/13	20	8.49	0	0.00	8.47	20	7,455	0.27%
2021/10/08	0	0.00	1	8.72	8.64	-1	7,575	-0.01%
2021/10/07	15	8.58	1	8.62	8.60	14	7,615	0.18%
2021/10/06	2	8.55	0	0.00	8.43	2	7,694	0.03%
2021/10/05	12	8.06	0	0.00	8.49	12	7,723	0.16%
2021/10/04	3	8.40	44	8.51	8.23	-41	7,700	-0.53%
2021/10/01	1	8.76	0	0.00	8.76	1	7,727	0.01%
2021/09/29	0	0.00	1	8.85	8.88	-1	7,729	-0.01%
2021/09/28	10	8.93	0	0.00	8.93	10	7,823	0.13%
2021/09/27	2	9.00	2	9.01	9.00	0	8,096	0.00%
2021/09/17	10	8.81	0	0.00	8.89	10	8,611	0.12%
2021/09/16	0.7	8.87	0	0.00	8.80	0.7	8,649	0.01%
2021/09/09	1	8.83	0.6	8.85	8.85	0.4	8,996	0.00%
2021/09/08	4	8.90	0	0.00	8.86	4	9,004	0.04%
2021/09/07	4	9.05	5	9.05	9.01	-1	9,020	-0.01%
2021/09/06	9	9.19	6	9.16	9.14	3	9,018	0.03%
2021/09/03	14.2	10.04	0	0.00	10.05	14.2	8,934	0.16%
2021/09/02	2	10.00	1	10.10	10.00	1	8,806	0.01%
2021/09/01	3.1	10.13	2	10.10	10.05	1.1	8,768	0.01%
2021/08/31	1	9.90	5	9.98	10.00	-4	9,370	-0.04%
2021/08/30	0	0.00	10	9.91	9.88	-10	9,310	-0.11%
2021/08/25	0	0.00	20	9.74	9.79	-20	9,395	-0.21%
2021/08/23	1	9.46	0	0.00	9.48	1	9,396	0.01%
2021/08/20	0	0.00	2	9.29	9.29	-2	9,453	-0.02%
2021/08/19	4	9.37	4	9.38	9.35	0	9,514	0.00%
2021/08/18	3	9.41	0	0.00	9.51	3	9,537	0.03%
2021/08/17	50	9.46	24	9.40	9.33	26	9,567	0.27%
2021/08/16	3	9.66	10	9.52	9.43	-7	9,608	-0.07%
2021/08/13	1	9.72	3	9.76	9.71	-2	9,587	-0.02%
2021/08/12	1	9.76	0	0.00	9.70	1	9,661	0.01%
2021/08/11	1	9.74	0	0.00	9.71	1	9,726	0.01%
2021/08/10	7	9.94	25	9.93	9.90	-18	9,831	-0.18%
2021/08/09	5	10.10	2.7	10.05	10.05	2.3	9,975	0.02%
2021/08/06	74	10.38	15	10.33	10.35	59	10,021	0.59%
2021/08/05	88	10.41	28	10.39	10.30	60	9,893	0.61%
2021/08/03	5	9.78	0	0.00	9.76	5	9,749	0.05%
2021/08/02	8	9.76	0	0.00	9.76	8	10,032	0.08%
2021/07/29	0	0.00	1	9.84	9.84	-1	10,371	-0.01%
2021/07/28	2	9.74	0	0.00	9.74	2	10,562	0.02%
2021/07/27	3	9.99	3	9.94	9.91	0	11,052	0.00%
2021/07/26	2	10.00	3	10.00	10.00	-1	11,381	-0.01%
2021/07/23	3	9.89	0	0.00	9.91	3	11,760	0.03%
2021/07/22	32	9.80	0	0.00	9.78	32	12,146	0.26%
2021/07/21	86	9.91	0	0.00	9.74	86	12,445	0.69%
2021/07/19	458	10.14	0	0.00	10.20	458	12,804	3.58%	大買/鉅額交易
2021/07/16	13	10.10	0	0.00	10.10	13	13,332	0.10%
2021/07/13	6	10.15	0	0.00	10.05	6	15,686	0.04%
2021/07/12	45	10.20	0	0.00	10.15	45	15,837	0.28%
2021/07/09	2	10.15	0	0.00	10.15	2	16,162	0.01%
2021/07/07	10	10.10	1.7	10.05	10.10	8.3	17,078	0.05%
2021/07/06	40	10.13	2	10.10	10.10	38	17,652	0.22%
2021/07/05	50	10.05	4.1	10.25	10.25	45.9	18,053	0.25%
2021/07/02	31	10.05	1	10.00	10.05	30	18,685	0.16%
2021/07/01	38	10.35	10	10.15	10.30	28	18,782	0.15%
2021/06/30	2	10.05	20	10.10	10.15	-18	19,027	-0.09%
2021/06/29	63	10.07	0	0.00	9.95	63	19,376	0.33%
2021/06/28	10	9.99	7	9.99	10.00	3	20,241	0.01%
2021/06/25	14	10.07	0	0.00	10.00	14	22,168	0.06%
2021/06/24	4	10.05	3	10.05	10.00	1	23,420	0.00%
2021/06/23	9	9.96	0	0.00	9.96	9	24,139	0.04%
2021/06/22	3	9.85	1	9.81	9.78	2	24,095	0.01%
2021/06/21	24	9.78	0	0.00	9.75	24	24,230	0.10%
2021/06/18	81	10.03	0	0.00	9.95	81	24,224	0.33%
2021/06/17	1	10.15	8	10.00	10.15	-7	24,277	-0.03%
2021/06/16	10	10.00	0	0.00	9.99	10	24,256	0.04%
2021/06/15	10	10.05	0	0.00	10.05	10	24,248	0.04%
2021/06/11	3	10.12	2	10.10	10.05	1	24,216	0.00%
2021/06/10	2	10.10	0	0.00	10.10	2	24,169	0.01%
2021/06/09	14	10.19	2	10.35	10.15	12	24,141	0.05%
2021/06/08	12	10.47	1.1	10.41	10.45	10.9	24,034	0.05%
2021/06/07	5	10.24	0	0.00	10.20	5	23,392	0.02%
2021/06/04	3	10.65	20	10.35	10.30	-17	23,357	-0.07%
2021/06/03	20	10.50	2	10.45	10.40	18	23,266	0.08%
2021/06/01	2	10.60	2	10.40	10.45	0	23,251	0.00%
2021/05/28	102	10.27	10.2	10.20	10.20	91.8	23,157	0.40%	大買/
2021/05/26	5	10.10	0	0.00	10.10	5	23,159	0.02%
2021/05/25	0	0.00	10	10.15	10.05	-10	23,184	-0.04%
2021/05/24	10	9.99	0	0.00	9.98	10	23,279	0.04%
2021/05/21	12	9.93	0	0.00	9.91	12	23,301	0.05%
2021/05/20	1	9.90	0	0.00	9.75	1	23,345	0.00%
2021/05/19	1	9.77	0	0.00	9.75	1	23,291	0.00%
2021/05/18	5	9.57	2	9.75	9.79	3	23,290	0.01%
2021/05/17	9	9.16	24	9.58	9.05	-15	23,996	-0.06%
2021/05/14	43	10.17	10	9.88	9.94	33	23,779	0.14%
2021/05/13	0	0.00	4	10.00	10.00	-4	23,682	-0.02%
2021/05/12	7	10.21	66	10.06	10.15	-59	23,517	-0.25%
2021/05/11	26	11.08	2	11.05	10.95	24	23,092	0.10%
2021/05/10	8	11.71	46.4	11.84	11.95	-38.4	22,691	-0.17%
2021/05/07	24	11.38	37	11.55	11.50	-13	22,487	-0.06%
2021/05/06	22	11.58	25	11.25	11.20	-3	22,341	-0.01%
2021/05/05	0	0.00	2	11.45	11.35	-2	22,253	-0.01%
2021/05/04	6	11.14	33	11.41	11.20	-27	22,089	-0.12%
2021/05/03	2	11.88	0	0.00	11.90	2	21,611	0.01%
2021/04/29	22	12.39	30.8	12.30	12.20	-8.8	21,370	-0.04%
2021/04/28	18	12.28	21	12.10	12.20	-3	21,059	-0.01%
2021/04/27	7	11.99	2	12.00	12.00	5	20,815	0.02%
2021/04/26	71	11.97	42	11.91	11.85	29	20,513	0.14%
2021/04/23	4	11.66	1	11.80	11.80	3	20,277	0.01%
2021/04/22	4	11.75	55	11.69	11.45	-51	20,055	-0.25%
2021/04/21	25	11.95	11	12.00	11.95	14	19,584	0.07%
2021/04/20	104	12.11	28	12.07	12.20	76	18,649	0.41%	大買/
2021/04/19	5	11.42	11	11.43	11.40	-6	17,713	-0.03%
2021/04/16	5	11.15	140	11.20	11.20	-135	17,299	-0.78%	大賣/鉅額交易
2021/04/15	14	11.41	12.6	11.21	11.15	1.4	17,122	0.01%
2021/04/14	19	10.88	354	10.91	11.15	-335	16,928	-1.98%	大賣/鉅額交易
2021/04/13	27	11.14	627	11.15	10.85	-600	16,597	-3.62%	大賣/鉅額交易
2021/04/12	5	11.27	19	11.28	11.40	-14	16,171	-0.09%
2021/04/09	30	11.04	29	11.06	11.00	1	15,746	0.01%
2021/04/08	19	11.02	85	11.05	11.10	-66	15,638	-0.42%
2021/04/07	90	10.54	31	10.55	10.60	59	15,325	0.38%
2021/04/06	23	10.54	105	10.53	10.50	-82	15,210	-0.54%	大賣/
2021/04/01	405	10.08	14	10.11	10.15	391	14,759	2.65%	大買/鉅額交易
2021/03/31	426	10.24	13.7	10.10	10.10	412.3	14,565	2.83%	大買/鉅額交易
2021/03/30	109	9.84	179	10.18	10.35	-70	13,997	-0.50%	大買/大賣/
2021/03/29	63	9.43	6	9.52	9.52	57	12,170	0.47%
2021/03/26	3	9.01	2	8.89	9.04	1	11,212	0.01%
2021/03/25	0	0.00	2	8.22	8.22	-2	10,637	-0.02%
2021/03/24	0	0.00	40	8.30	8.29	-40	10,724	-0.37%
2021/03/23	32	8.26	0	0.00	8.24	32	10,673	0.30%
2021/03/22	190	8.22	1.2	8.26	8.35	188.8	10,746	1.76%	大買/鉅額交易
2021/03/19	330	8.10	0	0.00	8.17	330	10,776	3.06%	大買/鉅額交易
2021/03/18	21	8.12	0	0.00	8.14	21	10,902	0.19%
2021/03/16	63	8.13	0	0.00	8.11	63	11,349	0.56%
2021/03/15	550	8.14	5	8.22	8.13	545	12,120	4.50%	大買/鉅額交易
2021/03/12	142	8.17	0	0.00	8.19	142	13,697	1.04%	大買/鉅額交易
2021/03/11	200	8.18	10	8.20	8.17	190	14,355	1.32%	大買/鉅額交易
2021/03/10	1	8.13	0	0.00	8.11	1	14,663	0.01%
2021/03/09	10	8.02	9	8.06	8.04	1	14,975	0.01%
2021/03/08	3	8.10	0	0.00	8.03	3	15,128	0.02%
2021/03/05	48	8.08	0	0.00	8.11	48	15,417	0.31%
2021/03/04	8	8.14	0	0.00	8.13	8	15,766	0.05%
2021/03/03	10.3	8.10	4	8.19	8.20	6.3	15,815	0.04%
2021/02/26	13	8.25	0	0.00	8.25	13	16,089	0.08%
2021/02/25	0	0.00	15	8.44	8.40	-15	16,345	-0.09%
2021/02/24	20	8.45	0	0.00	8.33	20	16,421	0.12%
2021/02/23	0	8.35	0	0.00	8.39	0	16,734	0.00%
2021/02/22	10	8.35	0.4	8.31	8.37	9.6	17,500	0.06%
2021/02/19	0	0.00	8	8.26	8.28	-8	18,749	-0.04%
2021/02/17	8	8.39	0	0.00	8.30	8	18,747	0.04%
2021/02/03	0	0.00	3	8.23	8.28	-3	17,851	-0.02%
2021/02/01	20	8.23	0	0.00	8.17	20	17,818	0.11%
2021/01/28	0	0.00	1	8.55	8.42	-1	17,982	-0.01%
2021/01/26	5	8.57	0	0.00	8.54	5	17,986	0.03%
2021/01/22	0.9	8.60	0	0.00	8.66	0.9	17,953	0.00%
2021/01/20	0	0.00	25	8.80	8.80	-25	17,833	-0.14%
2021/01/18	3	9.00	0	0.00	9.02	3	17,693	0.02%
2021/01/15	2	9.05	25	9.13	9.09	-23	17,586	-0.13%
2021/01/14	23	9.24	5	9.25	9.25	18	17,540	0.10%
2021/01/13	0	0.00	0.3	9.12	9.15	-0.3	17,440	0.00%
2021/01/12	32	9.23	1	9.07	9.07	31	17,465	0.18%
2021/01/11	4	9.05	0	0.00	9.16	4	17,430	0.02%
2021/01/08	8	9.07	0	0.00	9.07	8	17,880	0.04%
2021/01/07	12	9.14	0	0.00	9.13	12	18,486	0.06%
2021/01/06	23	9.09	4	9.10	9.06	19	18,373	0.10%
2021/01/05	1	9.38	1	9.29	9.30	0	18,219	0.00%
2021/01/04	21	9.45	16	9.41	9.38	5	18,283	0.03%
2020/12/31	4	9.55	15	9.54	9.49	-11	18,159	-0.06%
2020/12/30	32	9.87	5	9.86	9.79	27	17,895	0.15%
2020/12/29	10	9.53	19	9.56	9.56	-9	17,494	-0.05%
2020/12/28	0	0.00	7	9.44	9.45	-7	17,235	-0.04%
2020/12/25	23	9.39	2	9.47	9.34	21	17,073	0.12%
2020/12/24	8.6	9.26	11.7	9.40	9.32	-3.1	16,818	-0.02%
2020/12/23	2.4	9.19	13	9.15	9.19	-10.6	16,463	-0.06%
2020/12/22	10	9.21	30	9.24	9.08	-20	16,469	-0.12%
2020/12/21	0	0.00	53	9.06	9.14	-53	16,292	-0.33%
2020/12/18	5	9.06	20	9.05	9.01	-15	16,426	-0.09%
2020/12/17	33	9.02	0	0.00	9.01	33	16,373	0.20%
2020/12/16	16	9.10	32	9.09	9.05	-16	16,356	-0.10%
2020/12/15	13.9	9.11	5	9.17	9.00	8.9	16,295	0.05%
2020/12/14	3.1	9.08	7	9.08	9.10	-3.9	16,123	-0.02%
2020/12/11	29	8.89	37	9.01	8.94	-8	16,014	-0.05%
2020/12/10	10	9.08	2	8.94	8.94	8	15,859	0.05%
2020/12/09	20	9.17	739	9.16	9.02	-719	15,940	-4.51%	大賣/鉅額交易
2020/12/08	148	9.56	76	9.38	9.21	72	15,262	0.47%	大買/
2020/12/07	645	9.66	31.3	9.57	9.68	613.7	13,919	4.41%	大買/鉅額交易
2020/12/04	8	8.83	6	8.80	8.80	2	13,369	0.01%
2020/12/03	2	8.72	39	8.76	8.72	-37	13,115	-0.28%
2020/12/02	2	8.64	6	8.68	8.58	-4	12,890	-0.03%
2020/12/01	0	0.00	12.7	8.62	8.69	-12.7	12,874	-0.10%
2020/11/30	0	0.00	3	8.45	8.55	-3	13,094	-0.02%
2020/11/26	60	8.34	10	8.34	8.32	50	12,983	0.39%
2020/11/25	30	8.34	2	8.28	8.34	28	12,890	0.22%
2020/11/24	6	8.32	5	8.24	8.26	1	12,801	0.01%
2020/11/23	2	8.48	5	8.56	8.49	-3	12,742	-0.02%
2020/11/20	38	8.61	34	8.68	8.55	4	12,712	0.03%
2020/11/19	23	8.52	37	8.52	8.46	-14	12,360	-0.11%
2020/11/18	82	8.27	52	8.22	8.15	30	11,556	0.26%
2020/11/16	13	8.02	0	0.00	7.99	13	10,544	0.12%
2020/11/13	3	8.07	2	8.04	8.08	1	10,586	0.01%
2020/11/12	0	0.00	50	8.16	8.14	-50	10,632	-0.47%
2020/11/06	0	0.00	52	8.15	8.09	-52	11,467	-0.45%
2020/11/05	0	0.00	67	8.20	8.17	-67	11,617	-0.58%
2020/11/03	1	8.05	51	8.06	8.03	-50	11,770	-0.42%
2020/11/02	1	7.85	0	0.00	7.88	1	11,769	0.01%
2020/10/29	36	8.00	3	8.00	8.03	33	12,076	0.27%
2020/10/28	0	0.00	1	8.23	8.10	-1	12,148	-0.01%
2020/10/27	0	0.00	6	8.19	8.15	-6	12,106	-0.05%
2020/10/26	0	0.00	3	8.12	8.19	-3	12,173	-0.02%
2020/10/22	7	8.02	5	8.04	8.05	2	12,229	0.02%
2020/10/20	13	8.14	0	0.00	8.09	13	12,214	0.11%
2020/10/19	31	8.20	0	0.00	8.20	31	12,165	0.25%
2020/10/16	45	8.36	16	8.40	8.19	29	12,125	0.24%
2020/10/15	4	8.27	18	8.13	8.32	-14	11,676	-0.12%
2020/10/13	7	7.99	7	8.06	8.05	0	11,039	0.00%
2020/10/12	10	8.08	10	8.06	8.06	0	11,042	0.00%
2020/10/08	2	8.01	0	0.00	8.07	2	10,977	0.02%
2020/10/07	0	0.00	1	7.99	8.02	-1	10,975	-0.01%
2020/10/06	5	7.91	6	7.94	7.94	-1	11,006	-0.01%
2020/09/25	35	7.86	5	7.63	7.66	30	12,055	0.25%
2020/09/24	3	7.86	0	0.00	7.83	3	11,977	0.03%
2020/09/23	54	8.21	2	8.20	8.08	52	11,897	0.44%
2020/09/22	0	0.00	1	8.29	8.24	-1	11,732	-0.01%
2020/09/21	10.1	8.32	2	8.39	8.29	8.1	11,697	0.07%
2020/09/18	2	8.19	55	8.26	8.29	-53	11,623	-0.46%
2020/09/16	30	8.13	0	0.00	8.11	30	11,574	0.26%
2020/09/15	23	8.14	0	0.00	8.13	23	11,855	0.19%
2020/09/14	4	8.21	11	8.23	8.21	-7	11,781	-0.06%
2020/09/11	45	8.18	0	0.00	8.20	45	11,445	0.39%
2020/09/10	6	8.42	4	8.51	8.35	2	11,397	0.02%
2020/09/09	0	0.00	0.8	8.29	8.32	-0.8	11,201	-0.01%
2020/09/08	40	8.22	0	0.00	8.17	40	11,153	0.36%
2020/09/07	0	0.00	2	8.26	8.25	-2	11,155	-0.02%
2020/09/04	4	8.24	0	0.00	8.23	4	11,184	0.04%
2020/09/03	11	8.45	45	8.56	8.43	-34	11,064	-0.31%
2020/09/02	1	8.29	13	8.29	8.29	-12	10,657	-0.11%
2020/09/01	20	8.19	21	8.28	8.39	-1	10,526	-0.01%
2020/08/28	1	8.12	0	0.00	8.12	1	10,460	0.01%
2020/08/27	0	0.00	12	8.11	8.20	-12	10,470	-0.11%
2020/08/26	0	0.00	4	8.00	8.01	-4	10,245	-0.04%
2020/08/25	0	0.00	3	7.91	7.95	-3	10,159	-0.03%
2020/08/21	2	7.63	10	7.60	7.59	-8	10,153	-0.08%
2020/08/20	18	7.52	2	7.61	7.50	16	10,186	0.16%
2020/08/19	42	7.96	58.1	7.90	7.90	-16.1	10,037	-0.16%
2020/08/18	60	8.14	0	0.00	8.10	60	9,942	0.60%
2020/08/17	1	8.20	8	8.06	8.16	-7	9,944	-0.07%
2020/08/14	15	8.02	23	8.09	8.02	-8	9,740	-0.08%
2020/08/13	0	0.00	10	7.68	7.69	-10	9,313	-0.11%
2020/08/12	10	7.63	0	0.00	7.63	10	9,581	0.10%
2020/08/11	5	7.80	5	7.63	7.63	0	10,462	0.00%
2020/08/10	1	7.86	24	7.99	7.83	-23	10,818	-0.21%
2020/08/06	0	0.00	5	7.66	7.65	-5	10,815	-0.05%
2020/08/05	0.7	7.64	0	0.00	7.68	0.7	10,992	0.01%
2020/08/04	17	7.75	0	0.00	7.70	17	11,354	0.15%
2020/08/03	0	0.00	1	7.63	7.61	-1	11,113	-0.01%
2020/07/30	0	0.00	4	7.47	7.56	-4	11,190	-0.04%
2020/07/29	0	0.00	3.7	7.26	7.29	-3.7	11,122	-0.03%
2020/07/28	4	7.17	4	7.26	7.14	0	11,231	0.00%
2020/07/27	2	7.39	31	7.35	7.36	-29	11,371	-0.26%
2020/07/24	32	7.62	7	7.52	7.46	25	11,435	0.22%
2020/07/22	0	0.00	2	7.63	7.65	-2	11,577	-0.02%
2020/07/21	0	0.00	3	7.53	7.55	-3	11,573	-0.03%
2020/07/20	0	0.00	2	7.30	7.37	-2	11,570	-0.02%
2020/07/16	5	7.62	0	0.00	7.64	5	11,720	0.04%
2020/07/10	20	7.86	20	7.81	7.72	0	11,975	0.00%
2020/07/09	20	7.93	20	7.86	7.85	0	11,934	0.00%
2020/07/08	13	7.99	10	8.03	7.92	3	11,961	0.03%
2020/07/07	4	7.78	8	7.91	8.05	-4	11,767	-0.03%
2020/07/06	3	7.87	26	7.89	7.91	-23	11,608	-0.20%
2020/07/03	0	0.00	7	7.70	7.62	-7	11,519	-0.06%
2020/07/02	0	0.00	15	7.60	7.60	-15	11,561	-0.13%
2020/07/01	6	7.60	2	7.59	7.54	4	11,638	0.03%
2020/06/30	0	0.00	11	7.38	7.36	-11	11,747	-0.09%
2020/06/29	1	7.28	0	0.00	7.31	1	11,832	0.01%
2020/06/24	5	7.39	5	7.31	7.30	0	11,906	0.00%
2020/06/23	4	7.38	6	7.35	7.35	-2	12,002	-0.02%
2020/06/22	10	7.47	10	7.42	7.42	0	12,056	0.00%
2020/06/19	12	7.56	0	0.00	7.51	12	11,898	0.10%
2020/06/17	0	0.00	29	7.45	7.51	-29	12,049	-0.24%
2020/06/16	5	7.30	2	7.30	7.32	3	12,178	0.02%
2020/06/15	0	0.00	3	7.14	7.13	-3	12,447	-0.02%
2020/06/12	8	7.11	0	0.00	7.20	8	12,611	0.06%
2020/06/10	2	7.62	3	7.67	7.64	-1	13,097	-0.01%
2020/06/09	0	0.00	5	7.75	7.63	-5	13,369	-0.04%
2020/06/08	1	7.66	3	7.63	7.60	-2	13,568	-0.01%
2020/06/04	0	0.00	14	7.47	7.48	-14	13,775	-0.10%
2020/06/03	4	7.52	0	0.00	7.52	4	13,807	0.03%
2020/06/02	0	0.00	13	7.41	7.37	-13	13,752	-0.09%
2020/06/01	5	7.35	3	7.35	7.30	2	13,751	0.01%
2020/05/28	14	7.22	0	0.00	7.20	14	13,925	0.10%
2020/05/27	0	0.00	13	7.41	7.34	-13	13,932	-0.09%
2020/05/26	10	7.29	3	7.30	7.27	7	13,932	0.05%
2020/05/25	6	7.25	0	0.00	7.25	6	13,945	0.04%
2020/05/22	6	7.41	0	0.00	7.37	6	13,955	0.04%
2020/05/21	4	7.59	10	7.65	7.58	-6	13,949	-0.04%
2020/05/20	10	7.56	11	7.67	7.60	-1	13,899	-0.01%
2020/05/19	11	7.53	5	7.58	7.52	6	13,774	0.04%
2020/05/18	39	8.12	28	7.83	7.79	11	13,743	0.08%
2020/05/15	0	0.00	31	8.47	8.65	-31	13,006	-0.24%
2020/05/14	5	7.86	15	7.92	7.87	-10	12,517	-0.08%
2020/05/13	21	7.90	10	7.94	7.85	11	12,334	0.09%
2020/05/11	21	8.04	2	7.88	7.92	19	12,247	0.16%
2020/05/08	1	7.70	0	0.00	7.62	1	12,574	0.01%
2020/05/07	3	7.59	1	7.65	7.72	2	12,654	0.02%
2020/05/06	0	0.00	6	7.70	7.59	-6	12,656	-0.05%
2020/05/05	11	7.64	5	7.60	7.60	6	12,684	0.05%
2020/05/04	1	7.69	4	7.64	7.55	-3	12,810	-0.02%
2020/04/30	0	0.00	12	7.81	7.88	-12	12,915	-0.09%
2020/04/29	3	7.69	68.8	7.69	7.70	-65.8	12,880	-0.51%
2020/04/28	20	7.71	0	0.00	7.65	20	12,863	0.16%
2020/04/27	20	7.55	10	7.51	7.68	10	13,012	0.08%
2020/04/24	20	7.41	11	7.43	7.45	9	12,900	0.07%
2020/04/22	1	7.28	11	7.09	7.28	-10	12,881	-0.08%
2020/04/21	18	7.36	10	7.47	7.11	8	12,918	0.06%
2020/04/17	21	7.62	2	7.62	7.58	19	12,816	0.15%
2020/04/16	11	7.66	10	7.77	7.78	1	12,693	0.01%
2020/04/15	5	7.72	8	7.71	7.79	-3	12,764	-0.02%
2020/04/14	10	7.56	11	7.55	7.59	-1	12,688	-0.01%
2020/04/13	10	7.47	0	0.00	7.47	10	12,812	0.08%
2020/04/10	0	0.00	10	7.48	7.45	-10	12,942	-0.08%
2020/04/09	23	7.41	10	7.44	7.40	13	13,545	0.10%
2020/04/08	0	0.00	12	7.22	7.32	-12	13,456	-0.09%
2020/04/07	21	7.15	0	0.00	7.15	21	13,325	0.16%
2020/04/06	10	7.04	6	7.05	7.07	4	13,350	0.03%
2020/04/01	1	6.77	10	6.67	6.97	-9	13,358	-0.07%
2020/03/31	10	6.67	84	6.72	6.58	-74	13,155	-0.56%
2020/03/30	5	6.61	71	6.56	6.63	-66	13,096	-0.50%
2020/03/27	63	6.69	3	6.53	6.53	60	13,241	0.45%
2020/03/26	92	6.59	17	6.51	6.58	75	13,201	0.57%
2020/03/25	10	6.50	0	0.00	6.50	10	13,200	0.08%
2020/03/23	10	5.93	15	6.15	6.04	-5	13,150	-0.04%
2020/03/20	0.3	6.22	11	6.18	6.24	-10.7	13,236	-0.08%
2020/03/19	11	6.27	0	0.00	5.93	11	13,223	0.08%
2020/03/18	14	6.68	10	6.69	6.58	4	13,083	0.03%
2020/03/17	0	0.00	12	6.42	6.66	-12	12,989	-0.09%
2020/03/16	26	6.54	20	6.50	6.45	6	12,816	0.05%
2020/03/13	20	6.18	9	6.24	6.44	11	12,569	0.09%
2020/03/12	29	7.10	1	6.81	6.79	28	12,340	0.23%
2020/03/10	0	0.00	16	7.53	7.71	-16	12,441	-0.13%
2020/03/06	12	7.92	0	0.00	7.90	12	12,479	0.10%
2020/03/03	70	8.02	10	8.02	8.00	60	12,905	0.46%
2020/03/02	10	7.79	11	7.85	7.77	-1	12,927	-0.01%
2020/02/27	15	8.35	21.7	8.29	8.00	-6.7	12,919	-0.05%
2020/02/26	15	8.51	5	8.50	8.46	10	13,124	0.08%
2020/02/25	0	0.00	10	8.53	8.65	-10	13,064	-0.08%
2020/02/24	10	8.78	0	0.00	8.71	10	13,073	0.08%
2020/02/21	10	8.93	12.7	8.96	8.92	-2.7	13,015	-0.02%
2020/02/20	0	0.00	2	9.06	8.96	-2	13,062	-0.02%
2020/02/19	15	9.08	5	9.32	9.05	10	13,048	0.08%
2020/02/18	2	9.19	28	9.12	9.19	-26	13,144	-0.20%
2020/02/17	5	8.87	0	0.00	8.90	5	13,018	0.04%
2020/02/14	2	8.98	10.4	8.97	8.98	-8.4	13,014	-0.06%
2020/02/13	10	9.04	40	9.08	8.95	-30	13,065	-0.23%
2020/02/12	20	9.06	0	0.00	9.05	20	13,101	0.15%
2020/02/11	2	9.39	45	9.36	9.27	-43	12,953	-0.33%
2020/02/10	2	8.91	28	8.80	9.00	-26	12,302	-0.21%
2020/02/07	10	8.74	0	0.00	8.74	10	12,217	0.08%
2020/02/06	2	8.92	36	8.83	8.94	-34	12,276	-0.28%
2020/02/05	20	8.62	20	8.56	8.60	0	12,256	0.00%
2020/02/04	0	0.00	10	8.41	8.38	-10	12,119	-0.08%
2020/02/03	15.3	7.55	22.8	7.67	7.86	-7.4	12,028	-0.06%
2020/01/31	30	8.18	12.9	8.33	8.20	17.1	11,937	0.14%
2020/01/30	42	8.26	24	8.30	8.25	18	12,009	0.15%
2020/01/20	20	9.18	5	9.21	9.16	15	12,074	0.12%
2020/01/17	10	9.17	26	9.20	9.17	-16	12,177	-0.13%
2020/01/15	6	9.24	41	9.20	9.16	-35	12,430	-0.28%
2020/01/14	46	9.10	35	9.11	9.10	11	12,899	0.09%
2020/01/13	12	9.01	0	0.00	8.98	12	13,455	0.09%
2020/01/10	10	9.01	0	0.00	9.01	10	13,491	0.07%
2020/01/09	20	9.21	14	9.02	9.10	6	13,485	0.04%
2020/01/08	54	9.00	10	9.05	8.92	44	13,538	0.32%
2020/01/07	20	9.19	10	9.25	9.17	10	13,570	0.07%
2020/01/06	36	9.37	0	0.00	9.32	36	13,469	0.27%
2020/01/03	6	9.77	39	9.71	9.62	-33	13,287	-0.25%
2019/12/30	0	0.00	2	9.68	9.57	-2	12,969	-0.02%
2019/12/27	2.6	9.67	9	9.68	9.59	-6.4	12,943	-0.05%
2019/12/26	5	9.55	0	0.00	9.54	5	13,187	0.04%
2019/12/25	18	9.60	0	0.00	9.60	18	13,555	0.13%
2019/12/24	15	9.67	0	0.00	9.61	15	14,100	0.11%
2019/12/20	27	9.63	29	9.67	9.58	-2	15,140	-0.01%
2019/12/19	99	9.75	0	0.00	9.67	99	15,718	0.63%
2019/12/17	0	0.00	15	9.84	9.81	-15	17,918	-0.08%
2019/12/16	15	9.86	20	9.76	9.91	-5	19,097	-0.03%
2019/12/13	30	9.77	10	9.95	9.62	20	21,017	0.10%
2019/12/12	10	9.93	20	9.93	9.81	-10	24,350	-0.04%
2019/12/11	38	10.00	0	0.00	9.94	38	26,523	0.14%
2019/12/10	2	10.05	0	0.00	10.05	2	27,959	0.01%
2019/12/09	14	10.14	0	0.00	10.10	14	28,782	0.05%
2019/12/06	13	10.28	23	10.15	10.10	-10	29,409	-0.03%
2019/12/04	343	10.10	1	10.05	10.05	342	30,103	1.14%	大買/鉅額交易
2019/12/03	1	10.15	0	0.00	10.15	1	30,102	0.00%
2019/12/02	1	10.40	5	10.46	10.50	-4	30,248	-0.01%
2019/11/29	10	10.05	2	10.05	10.05	8	30,074	0.03%
2019/11/28	6	10.07	4	10.04	10.05	2	30,590	0.01%
2019/11/27	28	10.15	2	10.25	10.10	26	30,934	0.08%
2019/11/26	7	10.23	0	0.00	10.10	7	31,602	0.02%
2019/11/25	4	10.18	68	10.20	10.25	-64	33,414	-0.19%
2019/11/21	31	9.83	0	0.00	9.79	31	34,225	0.09%
2019/11/18	0	0.00	5	10.05	9.94	-5	34,556	-0.01%
2019/11/15	18	9.98	2	10.07	9.90	16	34,619	0.05%
2019/11/13	1	10.45	2	10.50	10.50	-1	34,438	0.00%
2019/11/12	6	10.45	0	0.00	10.55	6	34,467	0.02%
2019/11/11	1	10.40	4	10.60	10.30	-3	34,595	-0.01%
2019/11/07	0	0.00	1	10.90	10.85	-1	34,679	0.00%
2019/11/06	0	0.00	15	10.93	10.95	-15	34,785	-0.04%
2019/11/05	0	0.00	10	11.05	11.10	-10	34,774	-0.03%
2019/11/01	4	11.30	0	0.00	11.25	4	34,671	0.01%
2019/10/31	15	11.47	12	11.52	11.40	3	34,870	0.01%
2019/10/30	12	11.45	10	11.50	11.40	2	35,423	0.01%
2019/10/29	10	11.80	0	0.00	11.40	10	35,830	0.03%
2019/10/28	32	11.70	12	11.78	11.75	20	35,700	0.06%
2019/10/25	20.7	11.59	11	11.70	11.55	9.7	35,473	0.03%
2019/10/24	0	0.00	2.2	11.55	11.50	-2.2	35,383	-0.01%
2019/10/23	310	11.80	6	11.65	11.55	304	35,344	0.86%	大買/鉅額交易
2019/10/22	6.3	11.84	1	11.85	11.70	5.3	35,103	0.02%
2019/10/21	11	11.66	9	11.90	12.35	2	34,562	0.01%
2019/10/18	1	11.25	30	11.28	11.25	-29	34,093	-0.09%
2019/10/17	10	11.00	6	11.03	11.05	4	34,108	0.01%
2019/10/16	20	11.05	15	11.12	11.10	5	34,095	0.01%
2019/10/15	10	10.90	18	11.07	10.90	-8	33,891	-0.02%
2019/10/09	0.3	11.25	14	11.36	11.25	-13.7	33,815	-0.04%
2019/10/08	12	11.57	10.4	11.50	11.50	1.6	33,774	0.00%
2019/10/07	0	0.00	32.4	11.40	11.45	-32.4	33,636	-0.10%
2019/10/04	12.1	11.61	10	11.75	11.60	2.1	33,603	0.01%
2019/10/03	10.3	11.45	14	11.59	11.55	-3.7	33,513	-0.01%
2019/10/02	12	11.65	16	11.73	11.65	-4	33,435	-0.01%
2019/10/01	45	12.00	13.1	11.83	11.25	31.9	33,071	0.10%
2019/09/18	9	8.25	2	8.33	8.30	7	32,722	0.02%
2019/09/17	17	8.38	25.4	8.43	8.40	-8.4	32,246	-0.03%
2019/09/16	19	8.56	6	8.43	8.39	13	31,981	0.04%
2019/09/12	33	8.91	0.8	8.92	8.96	32.2	31,398	0.10%
2019/09/11	24	9.13	39	9.15	8.92	-15	30,820	-0.05%
2019/09/10	57	9.57	20.2	9.46	9.22	36.8	29,645	0.12%
2019/09/09	63	9.86	53	10.00	9.65	10	28,748	0.03%
2019/09/06	30	9.89	67.1	9.87	10.00	-37.1	27,468	-0.14%
2019/09/05	148	9.94	151	10.11	9.72	-3	25,580	-0.01%	大買/大賣/
2019/09/04	102	9.49	136	9.46	9.69	-34	22,945	-0.15%	大買/大賣/
2019/09/03	58	8.49	65	8.47	8.81	-7	20,904	-0.03%
2019/09/02	64	8.16	150	8.11	8.23	-86	19,431	-0.44%	大賣/
2019/08/30	43	7.92	373.7	7.88	7.87	-330.7	18,832	-1.76%	大賣/鉅額交易
2019/08/29	387	7.85	109	7.77	7.86	278	18,328	1.52%	大買/大賣/鉅額交易
2019/08/28	52	7.61	55	7.61	7.58	-3	17,600	-0.02%
2019/08/27	0	0.00	15	7.55	7.55	-15	17,470	-0.09%
2019/08/26	132	7.49	20	7.57	7.46	112	17,538	0.64%	大買/鉅額交易
2019/08/23	60	7.67	493	7.70	7.69	-433	18,326	-2.36%	大賣/鉅額交易
2019/08/22	69	7.63	426	7.64	7.60	-357	18,449	-1.93%	大賣/鉅額交易
2019/08/21	51	7.67	33	7.69	7.72	18	17,902	0.10%
2019/08/20	40	7.67	58.9	7.71	7.57	-18.9	17,571	-0.11%
2019/08/19	81	7.59	910	7.77	7.72	-829	16,791	-4.94%	大賣/鉅額交易
2019/08/16	70	7.21	46	7.16	7.10	24	14,903	0.16%
2019/08/15	29	7.06	79	6.90	7.10	-50	14,343	-0.35%
2019/08/14	6	6.84	11	6.86	6.83	-5	13,832	-0.04%
2019/08/12	20	6.73	6	6.74	6.67	14	13,863	0.10%
2019/08/08	5	6.74	1	6.56	6.69	4	13,849	0.03%
2019/08/07	8	6.57	20	6.57	6.51	-12	13,882	-0.09%
2019/08/06	20	6.40	12	6.63	6.63	8	14,004	0.06%
2019/08/05	7	6.59	0	0.00	6.55	7	14,125	0.05%
2019/08/02	30	6.65	30	6.64	6.63	0	14,657	0.00%
2019/08/01	13	6.81	0	0.00	6.75	13	14,658	0.09%
2019/07/31	9	6.82	0	0.00	6.86	9	14,617	0.06%
2019/07/30	9	6.90	0	0.00	6.89	9	14,550	0.06%
2019/07/29	0	0.00	11	7.04	7.03	-11	14,528	-0.08%
2019/07/25	0	0.00	20	7.12	7.13	-20	14,528	-0.14%
2019/07/24	11	7.08	0.8	7.08	7.08	10.2	14,457	0.07%
2019/07/23	321	7.19	344	7.05	7.04	-23	14,389	-0.16%	大買/大賣/
2019/07/22	8	7.06	17	7.09	7.04	-9	13,940	-0.06%
2019/07/19	15	6.87	0	0.00	6.85	15	13,698	0.11%
2019/07/18	0	0.00	3	6.95	6.88	-3	13,952	-0.02%
2019/07/17	0	0.00	100	6.94	6.94	-100	14,368	-0.70%
2019/07/12	0	0.00	66	6.95	6.95	-66	18,047	-0.37%
2019/07/11	16	6.98	2	7.03	6.97	14	19,094	0.07%
2019/07/10	0.4	7.04	51	7.08	7.08	-50.6	19,206	-0.26%
2019/07/09	0	0.00	10	7.04	7.03	-10	19,565	-0.05%
2019/07/08	1	7.04	0	0.00	7.04	1	19,928	0.01%
2019/07/05	2	7.05	0	0.00	7.02	2	20,146	0.01%
2019/07/04	300	7.10	30	7.05	7.03	270	20,373	1.33%	大買/鉅額交易
2019/07/03	52	7.02	0	0.00	7.00	52	20,329	0.26%
2019/07/02	60	7.02	0	0.00	7.00	60	20,404	0.29%
2019/07/01	11	6.93	20	6.94	6.95	-9	20,362	-0.04%
2019/06/28	10	6.91	1	6.91	6.87	9	20,419	0.04%
2019/06/27	0	0.00	10	6.96	6.94	-10	20,472	-0.05%
2019/06/26	10	6.92	15	6.94	6.92	-5	20,671	-0.02%
2019/06/25	14	6.95	0	0.00	6.93	14	21,655	0.06%
2019/06/24	2	7.01	24	7.00	7.05	-22	21,820	-0.10%
2019/06/21	60	7.15	1	7.13	7.06	59	21,842	0.27%
2019/06/20	300	7.13	15	7.15	7.18	285	21,705	1.31%	大買/鉅額交易
2019/06/19	60	7.07	13	7.05	7.07	47	21,473	0.22%
2019/06/18	28	7.08	13	7.15	7.03	15	21,533	0.07%
2019/06/17	10	7.06	12	7.11	7.06	-2	21,397	-0.01%
2019/06/14	25	7.02	78	7.03	7.01	-53	21,435	-0.25%
2019/06/13	235	7.09	10	7.08	7.02	225	21,570	1.04%	大買/鉅額交易
2019/06/12	43	7.21	74	7.23	7.01	-31	21,678	-0.14%
2019/06/11	367	6.97	21	6.97	6.96	346	21,761	1.59%	大買/鉅額交易
2019/06/10	10	6.92	10	6.88	6.87	0	21,605	0.00%
2019/06/06	23	6.86	20	6.90	6.86	3	21,592	0.01%
2019/06/05	20	6.95	10	7.05	6.84	10	21,296	0.05%
2019/06/04	23	6.93	13	6.93	6.94	10	21,093	0.05%
2019/06/03	1	6.86	28	6.89	6.86	-27	20,833	-0.13%
2019/05/31	8	6.89	8	6.89	6.92	0	20,711	0.00%
2019/05/30	162	7.03	105	7.05	6.86	57	20,533	0.28%	大買/大賣/
2019/05/29	3	6.83	40	6.81	6.96	-37	19,409	-0.19%
2019/05/28	10	6.33	10	6.38	6.33	0	18,877	0.00%
2019/05/27	10	6.33	12	6.39	6.33	-2	18,950	-0.01%
2019/05/24	10	6.31	16	6.36	6.32	-6	19,239	-0.03%
2019/05/22	16	6.43	0	0.00	6.42	16	19,249	0.08%
2019/05/21	2	6.41	12	6.31	6.41	-10	19,228	-0.05%
2019/05/20	127	6.29	160	6.22	6.25	-33	19,209	-0.17%	大買/大賣/
2019/05/17	28	6.65	20	6.63	6.52	8	18,855	0.04%
2019/05/16	28	6.68	20	6.70	6.63	8	18,867	0.04%
2019/05/15	20	6.71	7	6.82	6.69	13	18,899	0.07%
2019/05/14	17	6.57	67	6.57	6.63	-50	18,856	-0.27%
2019/05/13	64	6.70	20	6.71	6.66	44	18,766	0.23%
2019/05/10	2	6.95	42	6.87	6.92	-40	18,558	-0.22%
2019/05/09	27	6.67	14	6.58	6.53	13	18,037	0.07%
2019/05/08	35	6.79	5	6.78	6.79	30	17,957	0.17%
2019/05/07	5	6.83	15	6.85	6.87	-10	17,971	-0.06%
2019/05/06	31	6.81	40	6.81	6.76	-9	18,274	-0.05%
2019/05/03	11	6.99	1	7.01	6.99	10	18,194	0.05%
2019/04/30	6	7.04	11	7.06	7.04	-5	18,308	-0.03%
2019/04/29	69	7.03	15	7.14	6.99	54	18,655	0.29%
2019/04/26	15	7.19	22	7.09	7.10	-7	19,044	-0.04%
2019/04/25	15	7.29	30	7.30	7.24	-15	18,906	-0.08%
2019/04/24	20	7.34	40	7.37	7.29	-20	18,792	-0.11%
2019/04/23	11	7.33	27	7.32	7.41	-16	18,679	-0.09%
2019/04/22	30	7.66	34	7.51	7.46	-4	18,260	-0.02%
2019/04/19	16	8.08	5	7.90	8.11	11	16,940	0.06%
2019/04/18	683	8.19	28	7.96	7.70	655	16,521	3.96%	大買/鉅額交易
2019/04/17	1	7.54	1,738	8.00	8.03	-1,737	14,921	-11.64%	大賣/鉅額交易
2019/04/16	25	7.37	32	7.42	7.30	-7	13,886	-0.05%
2019/04/15	840	7.52	838	7.42	7.39	2	13,914	0.01%	大買/大賣/
2019/04/12	15	7.20	29	7.32	7.37	-14	13,752	-0.10%
2019/04/11	35	7.19	18	7.32	7.16	17	13,686	0.12%
2019/04/10	0	0.00	12	7.14	7.23	-12	13,578	-0.09%
2019/04/09	12	7.08	10	7.14	7.07	2	13,346	0.01%
2019/04/08	10	7.06	4	7.12	7.06	6	13,437	0.04%
2019/04/03	10	7.04	20	7.02	7.01	-10	13,553	-0.07%
2019/04/02	25	6.99	46	7.01	6.98	-21	13,723	-0.15%
2019/04/01	17	7.06	15	7.11	7.00	2	13,659	0.01%
2019/03/29	11	7.05	0	0.00	7.04	11	13,605	0.08%
2019/03/28	51	7.51	15	7.50	7.11	36	13,516	0.27%
2019/03/27	5	6.76	9	6.85	7.02	-4	12,654	-0.03%
2019/03/26	3	6.79	13	6.76	6.79	-10	12,712	-0.08%
2019/03/25	20	6.69	21	6.69	6.68	-1	12,679	-0.01%
2019/03/22	17	6.82	19	6.87	6.81	-2	12,687	-0.02%
2019/03/21	33	6.85	25	6.90	6.83	8	12,754	0.06%
2019/03/20	12	6.86	14	6.91	6.85	-2	12,786	-0.02%
2019/03/19	17	6.90	2	7.04	6.85	15	12,949	0.12%
2019/03/18	411	7.00	110	6.93	6.93	301	12,832	2.35%	大買/大賣/鉅額交易
2019/03/15	327	7.07	44	6.97	6.93	283	12,708	2.23%	大買/鉅額交易
2019/03/14	59	7.11	37	6.95	7.05	22	12,589	0.17%
2019/03/13	317	6.76	20	6.71	6.65	297	12,001	2.47%	大買/鉅額交易
2019/03/12	26	6.68	15	6.72	6.66	11	12,281	0.09%
2019/03/11	1	6.58	0	0.00	6.57	1	12,434	0.01%
2019/03/08	5	6.55	15	6.56	6.57	-10	12,801	-0.08%
2019/03/07	10	6.65	10	6.70	6.61	0	13,507	0.00%
2019/03/06	2	6.68	0	0.00	6.68	2	14,483	0.01%
2019/03/05	15	6.69	12	6.74	6.69	3	14,841	0.02%
2019/02/27	30	6.74	10	6.76	6.71	20	15,085	0.13%
2019/02/26	20	6.85	10	6.80	6.78	10	15,211	0.07%
2019/02/25	6	6.84	8.1	6.88	6.90	-2.1	15,425	-0.01%
2019/02/22	2	6.66	10	6.69	6.66	-8	15,664	-0.05%
2019/02/21	22	6.71	11	6.77	6.71	11	15,856	0.07%
2019/02/20	10	6.72	10	6.73	6.72	0	16,208	0.00%
2019/02/19	4	6.72	10	6.69	6.77	-6	17,704	-0.03%
2019/02/18	12	6.66	10	6.71	6.66	2	20,198	0.01%
2019/02/15	12	6.76	10	6.83	6.66	2	20,582	0.01%
2019/02/14	5	6.83	5	6.85	6.81	0	20,606	0.00%
2019/02/13	10	6.91	0	0.00	6.84	10	20,588	0.05%
2019/02/12	5	6.80	18	6.83	6.89	-13	20,643	-0.06%
2019/02/11	10	6.87	10	6.93	6.78	0	20,842	0.00%
2019/01/30	13	6.84	11	6.88	6.83	2	20,995	0.01%
2019/01/29	9	6.87	5	6.86	6.87	4	21,345	0.02%
2019/01/28	5	6.97	11	7.00	6.96	-6	21,364	-0.03%
2019/01/25	25	7.07	18	7.07	6.99	7	21,605	0.03%
2019/01/24	6	7.03	10	7.07	7.02	-4	21,668	-0.02%
2019/01/23	16	7.07	46	7.12	7.05	-30	21,952	-0.14%
2019/01/22	10	7.06	52	7.19	7.04	-42	21,948	-0.19%
2019/01/21	65	7.35	21	7.30	7.19	44	22,084	0.20%
2019/01/18	537	7.18	40	7.16	7.17	497	22,004	2.26%	大買/鉅額交易
2019/01/17	10	6.94	10	7.00	6.94	0	21,705	0.00%
2019/01/16	11	6.94	28	7.00	6.94	-17	21,756	-0.08%
2019/01/15	20	6.98	10	6.91	6.92	10	21,744	0.05%
2019/01/11	4	7.03	3	6.95	6.93	1	21,916	0.00%
2019/01/10	23	7.06	19	7.03	6.98	4	21,986	0.02%
2019/01/09	10	6.95	14	7.01	6.95	-4	21,969	-0.02%
2019/01/07	12	7.00	8	6.98	6.94	4	22,477	0.02%
2019/01/04	0	0.00	60	6.89	6.90	-60	22,785	-0.26%
2019/01/03	11	6.84	12	6.89	6.87	-1	23,285	0.00%
2019/01/02	1	6.80	5	6.78	6.76	-4	23,463	-0.02%
2018/12/28	0	0.00	10	6.73	6.70	-10	23,582	-0.04%
2018/12/27	10	6.77	0	0.00	6.66	10	24,038	0.04%
2018/12/26	10	6.36	59	6.51	6.60	-49	24,159	-0.20%
2018/12/25	14	6.46	25	6.41	6.35	-11	24,124	-0.05%
2018/12/24	11	6.70	0	0.00	6.66	11	24,005	0.05%
2018/12/22	0	0.00	7	6.79	6.71	-7	24,133	-0.03%
2018/12/21	22	6.67	10	6.72	6.75	12	24,456	0.05%
2018/12/20	41	6.69	2	6.70	6.70	39	24,655	0.16%
2018/12/19	22	6.87	11	6.85	6.83	11	24,936	0.04%
2018/12/18	10	6.78	0	0.00	6.73	10	26,082	0.04%
2018/12/17	4	6.75	10	6.83	6.84	-6	27,093	-0.02%
2018/12/14	7	6.78	10	6.82	6.78	-3	27,620	-0.01%
2018/12/13	10	6.94	10	7.01	6.88	0	27,932	0.00%
2018/12/12	10	6.92	12	6.88	6.92	-2	28,250	-0.01%
2018/12/11	10	6.77	31	6.80	6.77	-21	28,265	-0.07%
2018/12/10	11	6.73	0	0.00	6.74	11	28,495	0.04%
2018/12/07	0	0.00	10	6.76	6.90	-10	28,541	-0.04%
2018/12/06	38	6.75	12	6.60	6.70	26	28,621	0.09%
2018/12/05	10	6.97	11	7.03	6.96	-1	28,581	0.00%
2018/12/04	10	7.08	10	7.16	7.08	0	28,553	0.00%
2018/12/03	12	7.06	6	7.10	7.08	6	28,588	0.02%
2018/11/30	3	7.31	2	7.05	6.95	1	28,491	0.00%
2018/11/29	7	7.38	7	7.32	7.17	0	27,998	0.00%
2018/11/28	7	7.00	6	6.93	7.01	1	27,228	0.00%
2018/11/27	5	6.83	5	6.84	6.83	0	27,335	0.00%
2018/11/26	4	6.74	23	6.76	6.76	-19	27,499	-0.07%
2018/11/23	18	6.72	86	6.70	6.68	-68	27,567	-0.25%
2018/11/22	14	6.89	27	7.00	6.75	-13	27,595	-0.05%
2018/11/21	27	6.86	0	0.00	6.97	27	27,927	0.10%
2018/11/20	20	6.91	90	6.80	6.88	-70	27,579	-0.25%
2018/11/19	103	7.07	133	6.98	6.96	-30	27,684	-0.11%	大買/大賣/
2018/11/16	294	7.07	287	7.12	6.90	7	27,684	0.03%	大買/大賣/
2018/11/15	95	6.64	102	6.72	6.82	-7	27,041	-0.03%	大賣/
2018/11/14	0	0.00	6	6.03	6.20	-6	24,724	-0.02%
2018/11/13	4	5.52	17	5.59	5.64	-13	24,853	-0.05%
2018/11/12	12	5.69	12	5.73	5.69	0	26,166	0.00%
2018/11/09	16	5.77	15	5.89	5.76	1	27,387	0.00%
2018/11/08	13	5.97	37	6.01	5.83	-24	27,843	-0.09%
2018/11/07	41	5.84	31	5.81	5.81	10	28,335	0.04%
2018/11/06	19	5.75	34	5.75	5.76	-15	29,219	-0.05%
2018/11/05	22	5.64	23	5.68	5.63	-1	29,405	0.00%
2018/11/02	75	5.80	27	5.83	5.71	48	29,539	0.16%
2018/11/01	51	5.77	36	5.74	5.74	15	29,606	0.05%
2018/10/31	88	5.47	81	5.51	5.51	7	29,549	0.02%
2018/10/30	14	5.23	16	5.22	5.24	-2	29,456	-0.01%
2018/10/29	17	5.14	42	5.21	5.19	-25	29,826	-0.08%
2018/10/26	28	5.36	28	5.43	5.09	0	30,255	0.00%
2018/10/25	15	5.49	16	5.42	5.39	-1	30,320	0.00%
2018/10/24	37	5.65	30	5.70	5.70	7	30,371	0.02%
2018/10/23	26	5.73	9	5.64	5.64	17	30,592	0.06%
2018/10/22	0	0.00	3	5.79	5.79	-3	30,968	-0.01%
2018/10/19	11	5.73	18	5.68	5.77	-7	31,360	-0.02%
2018/10/18	28	5.85	18	5.87	5.84	10	32,087	0.03%
2018/10/17	24	5.88	15	5.98	5.84	9	33,677	0.03%
2018/10/16	29	5.79	16	5.77	5.77	13	34,542	0.04%
2018/10/15	16	5.68	17	5.71	5.66	-1	35,132	0.00%
2018/10/12	25	5.63	18	5.52	5.70	7	35,808	0.02%
2018/10/11	37	5.52	142	5.51	5.49	-105	36,007	-0.29%	大賣/鉅額交易
2018/10/09	50	6.20	31	6.15	6.10	19	35,747	0.05%
2018/10/08	29	6.12	29	6.16	6.14	0	36,019	0.00%
2018/10/05	28	6.29	25	6.33	6.22	3	36,787	0.01%
2018/10/04	13	6.51	10	6.61	6.51	3	37,312	0.01%
2018/10/03	27	6.75	39	6.76	6.60	-12	39,465	-0.03%
2018/10/02	10	6.84	8	6.86	6.80	2	41,318	0.00%
2018/10/01	23	6.86	22	6.90	6.86	1	41,809	0.00%
2018/09/28	72	6.85	52.1	6.86	6.82	19.9	42,860	0.05%
2018/09/27	19	6.86	23	6.99	6.81	-4	43,595	-0.01%
2018/09/26	68	6.94	44	7.04	6.92	24	45,306	0.05%
2018/09/25	103	6.97	67	7.03	6.96	36	46,217	0.08%	大買/
2018/09/21	7	6.65	89	6.64	6.84	-82	45,810	-0.18%
2018/09/20	115	6.24	88	6.21	6.22	27	45,621	0.06%	大買/
2018/09/19	12	6.34	12	6.41	6.34	0	46,300	0.00%
2018/09/18	28	6.43	15	6.41	6.30	13	47,846	0.03%
2018/09/17	27	6.68	1	6.79	6.65	26	51,292	0.05%
2018/09/14	1	6.65	41	6.74	6.81	-40	53,200	-0.08%
2018/09/13	51	6.60	24	6.61	6.55	27	54,702	0.05%
2018/09/12	21	6.57	2	6.62	6.55	19	56,667	0.03%
2018/09/11	2	6.52	39	6.66	6.78	-37	58,683	-0.06%
2018/09/10	26	6.53	12	6.75	6.40	14	59,832	0.02%
2018/09/07	23	6.87	54	6.84	6.73	-31	61,035	-0.05%
2018/09/06	44	7.10	25	7.06	7.02	19	64,019	0.03%
2018/09/05	2	7.22	5	7.18	7.16	-3	67,257	0.00%
2018/09/04	18	7.08	82	7.15	7.17	-64	69,287	-0.09%
2018/09/03	50	7.11	3	7.12	7.00	47	72,033	0.07%
2018/08/31	3	7.20	29	7.26	7.27	-26	75,069	-0.03%
2018/08/30	9	7.25	16	7.32	7.23	-7	81,470	-0.01%
2018/08/29	18	7.27	84	7.22	7.28	-66	84,391	-0.08%
2018/08/28	85	7.36	29	7.36	7.21	56	87,554	0.06%
2018/08/27	3	7.22	48	7.19	7.21	-45	90,099	-0.05%
2018/08/24	43	7.12	33	7.18	7.11	10	92,862	0.01%
2018/08/23	34	7.21	23	7.25	7.15	11	96,047	0.01%
2018/08/22	54	7.40	28	7.32	7.29	26	98,571	0.03%
2018/08/21	50	7.19	40	7.26	7.17	10	98,950	0.01%
2018/08/20	60	7.40	84	7.35	7.22	-24	101,854	-0.02%
2018/08/17	143	7.68	111	7.72	7.41	32	102,207	0.03%	大買/大賣/
2018/08/16	327	7.66	53	7.43	7.49	274	101,771	0.27%	大買/鉅額交易
2018/08/15	14	7.02	20	6.94	7.08	-6	102,641	-0.01%
2018/08/14	86	6.99	25	6.87	6.98	61	106,189	0.06%
2018/08/13	41	6.78	64	6.86	6.90	-23	106,280	-0.02%
2018/08/10	56	7.28	317	7.23	7.24	-261	106,121	-0.25%	大賣/鉅額交易
2018/08/09	30	7.64	13	7.61	7.61	17	107,639	0.02%
2018/08/08	51	7.77	53	7.76	7.68	-2	110,604	0.00%
2018/08/07	30	7.67	21	7.70	7.69	9	110,655	0.01%
2018/08/06	37	7.81	22	7.91	7.79	15	110,978	0.01%
2018/08/03	54	7.83	38	7.88	7.86	16	112,625	0.01%
2018/08/02	33	7.94	32	8.00	7.84	1	113,540	0.00%
2018/08/01	22	8.07	34	8.10	8.09	-12	113,511	-0.01%
2018/07/31	31	7.96	21	8.02	7.96	10	114,062	0.01%
2018/07/30	25	8.01	24	7.99	7.97	1	114,498	0.00%
2018/07/27	14	8.20	34	8.15	8.12	-20	116,034	-0.02%
2018/07/26	336	8.17	46	8.16	8.07	290	116,424	0.25%	大買/鉅額交易
2018/07/25	28	8.25	218	8.28	8.14	-190	115,940	-0.16%	大賣/鉅額交易
2018/07/24	66	8.21	76	8.23	8.47	-10	115,067	-0.01%
2018/07/23	265	7.63	119	7.66	7.85	146	113,394	0.13%	大買/大賣/鉅額交易
2018/07/20	94	7.78	99	7.81	7.62	-5	112,467	0.00%
2018/07/19	48	8.12	44	8.22	8.12	4	111,836	0.00%
2018/07/18	47	8.14	27	8.32	8.06	20	111,113	0.02%
2018/07/17	58	8.24	15	8.31	8.21	43	110,697	0.04%
2018/07/16	81	8.50	72	8.52	8.39	9	110,294	0.01%
2018/07/13	45	8.51	34	8.52	8.51	11	109,747	0.01%
2018/07/12	186	8.32	174	8.32	8.31	12	109,057	0.01%	大買/大賣/
2018/07/11	115	8.53	165	8.52	8.33	-50	109,444	-0.05%	大買/大賣/
2018/07/10	193	8.40	60	8.50	8.64	133	109,008	0.12%	大買/鉅額交易
2018/07/09	24	8.04	231	8.02	8.01	-207	109,752	-0.19%	大賣/鉅額交易
2018/07/06	99	8.18	124	8.16	8.04	-25	111,111	-0.02%	大賣/
2018/07/05	123	8.33	37	8.53	8.20	86	110,497	0.08%	大買/
2018/07/04	61	8.46	316	8.33	8.62	-255	109,875	-0.23%	大賣/鉅額交易
2018/07/03	69	8.55	70	8.75	8.45	-1	107,921	0.00%
2018/07/02	119	8.81	107	8.87	8.50	12	106,591	0.01%	大買/大賣/
2018/06/29	258	8.98	90	8.99	9.00	168	105,593	0.16%	大買/鉅額交易
2018/06/28	136	8.91	98	9.00	8.90	38	104,662	0.04%	大買/
2018/06/27	73	8.96	97	9.01	8.80	-24	103,354	-0.02%
2018/06/26	460	9.14	388	9.10	9.09	72	101,382	0.07%	大買/大賣/
2018/06/25	126	9.22	215	9.15	8.93	-89	97,528	-0.09%	大買/大賣/
2018/06/22	194	10.18	98	10.14	9.92	96	95,400	0.10%	大買/
2018/06/21	91	11.05	81	11.19	10.90	10	93,616	0.01%
2018/06/20	273	10.75	123	10.94	10.70	150	91,651	0.16%	大買/大賣/鉅額交易
2018/06/19	16	11.49	55	11.48	11.50	-39	89,571	-0.04%
2018/06/15	228	11.50	151	11.48	11.40	77	88,428	0.09%	大買/大賣/
2018/06/14	241	11.22	209	11.37	11.10	32	86,932	0.04%	大買/大賣/
2018/06/13	153	11.74	192	11.57	11.35	-39	83,587	-0.05%	大買/大賣/
2018/06/12	57	12.74	371	12.72	12.60	-314	80,157	-0.39%	大賣/鉅額交易
2018/06/11	112	13.10	163.9	13.09	13.40	-51.9	78,048	-0.07%	大買/大賣/
2018/06/08	111	12.48	3,243.2	12.03	12.50	-3,132.2	75,086	-4.17%	大買/大賣/鉅額交易
2018/06/07	515	13.52	425	13.63	13.10	90	71,631	0.13%	大買/大賣/
2018/06/06	127	12.79	54	12.79	13.00	73	65,023	0.11%	大買/
2018/06/05	288	11.68	129	11.67	11.85	159	62,045	0.26%	大買/大賣/鉅額交易
2018/06/04	53	10.44	173.8	10.67	10.80	-120.8	58,718	-0.21%	大賣/鉅額交易
2018/06/01	251	9.89	264	9.93	9.85	-13	55,638	-0.02%	大買/大賣/
2018/05/31	223	10.11	148	10.15	10.00	75	52,802	0.14%	大買/大賣/
2018/05/30	91	9.35	122	9.27	9.32	-31	49,300	-0.06%	大賣/
2018/05/29	79	9.10	44.7	9.13	9.10	34.3	46,383	0.07%
2018/05/28	51	8.98	128.5	8.99	9.38	-77.5	45,099	-0.17%	大賣/
2018/05/25	111	8.69	114	8.77	8.54	-3	41,958	-0.01%	大買/大賣/
2018/05/24	75	8.99	29.5	8.94	8.90	45.5	41,092	0.11%
2018/05/23	212	8.88	162	9.00	8.96	50	40,152	0.12%	大買/大賣/
2018/05/22	419	9.24	657	9.16	9.16	-238	38,191	-0.62%	大買/大賣/鉅額交易
2018/05/21	121	8.34	136	8.59	8.75	-15	34,174	-0.04%	大買/大賣/
2018/05/18	87	8.09	66	8.07	7.96	21	33,412	0.06%
2018/05/17	208	8.04	235	8.12	8.32	-27	32,608	-0.08%	大買/大賣/
2018/05/16	727.5	8.13	108	8.33	7.88	619.5	30,551	2.03%	大買/大賣/鉅額交易
2018/05/15	20	8.52	102	8.52	8.52	-82	27,476	-0.30%	大賣/
2018/05/14	45	7.45	264.5	7.70	7.75	-219.5	27,372	-0.80%	大賣/鉅額交易
2018/05/11	304	6.91	45.6	6.97	7.05	258.4	26,825	0.96%	大買/鉅額交易
2018/05/10	18	6.57	29	6.47	6.41	-11	24,969	-0.04%
2018/05/09	75	6.14	120	6.24	6.27	-45	23,715	-0.19%	大賣/
2018/05/08	80	6.30	40	6.51	6.27	40	23,396	0.17%
2018/05/07	24	6.09	5	6.18	6.12	19	22,926	0.08%
2018/05/04	679	6.67	644	6.58	6.24	35	22,565	0.15%	大買/大賣/
2018/05/03	87	6.10	134	6.29	6.57	-47	21,491	-0.22%	大賣/
2018/05/02	111	5.97	50	5.98	5.98	61	22,507	0.27%	大買/
2018/04/30	57	6.07	30	6.15	6.05	27	23,910	0.11%
2018/04/27	50	5.87	0	0.00	5.90	50	25,302	0.20%
2018/04/26	44	5.89	135	5.97	5.74	-91	25,500	-0.36%	大賣/
2018/04/25	85	5.99	149	6.21	6.09	-64	25,393	-0.25%	大賣/
2018/04/24	5	5.65	9	5.93	5.91	-4	25,090	-0.02%
2018/04/23	77	6.05	6	6.08	5.88	71	25,194	0.28%
2018/04/20	4	6.33	0	0.00	6.24	4	24,819	0.02%
2018/04/19	61	6.35	9	6.60	6.31	52	24,694	0.21%
2018/04/18	26	6.33	106	6.55	6.61	-80	24,486	-0.33%	大賣/
2018/04/17	437	6.54	482	6.52	6.39	-45	24,141	-0.19%	大買/大賣/
2018/04/16	177	6.85	259.1	6.65	6.87	-82.1	22,713	-0.36%	大買/大賣/
2018/04/13	492	6.06	569.7	6.16	6.25	-77.7	20,716	-0.37%	大買/大賣/
2018/04/12	9	5.69	102	5.68	5.74	-93	17,921	-0.52%	大賣/
2018/04/11	4	5.06	17.3	5.05	5.22	-13.3	15,948	-0.08%
2018/04/10	1	4.84	5	4.74	4.75	-4	15,435	-0.03%
2018/04/09	10	4.62	2	4.51	4.59	8	14,948	0.05%
2018/04/03	5	4.46	0	0.00	4.48	5	14,860	0.03%
2018/04/02	0	0.00	9	4.48	4.47	-9	14,847	-0.06%
2018/03/31	4	4.57	0	0.00	4.55	4	14,801	0.03%
2018/03/28	1	4.63	30	4.61	4.61	-29	14,766	-0.20%
2018/03/27	1	4.61	0	0.00	4.57	1	14,677	0.01%
2018/03/22	0	0.00	39	4.74	4.69	-39	14,663	-0.27%
2018/03/21	10	4.74	3	4.75	4.73	7	14,411	0.05%
2018/03/19	13	4.63	0	0.00	4.61	13	13,978	0.09%
2018/03/15	1	4.71	20	4.61	4.67	-19	13,987	-0.14%
2018/03/14	2	4.61	0	0.00	4.61	2	13,849	0.01%
2018/03/13	5	4.57	0	0.00	4.57	5	13,830	0.04%
2018/03/09	16	4.70	0	0.00	4.65	16	13,914	0.11%
2018/03/08	2	4.59	0	0.00	4.56	2	13,709	0.01%
2018/03/07	2	4.64	0	0.00	4.56	2	13,675	0.01%
2018/03/06	0	0.00	12	4.62	4.58	-12	13,606	-0.09%
2018/03/02	1	4.43	4	4.43	4.43	-3	13,462	-0.02%
2018/03/01	4	4.43	0	0.00	4.45	4	13,467	0.03%
2018/02/27	4	4.44	0	0.00	4.46	4	13,476	0.03%
2018/02/26	15	4.53	0	0.00	4.47	15	13,488	0.11%
2018/02/23	1	4.49	30	4.48	4.50	-29	13,487	-0.22%
2018/02/22	10	4.64	0	0.00	4.46	10	13,438	0.07%
2018/02/21	10	4.39	0	0.00	4.51	10	13,267	0.08%
2018/02/12	0	0.00	81.7	4.23	4.29	-81.7	13,156	-0.62%
2018/02/09	0	0.00	40	4.17	4.20	-40	13,093	-0.31%
2018/02/08	0	0.00	20	4.26	4.26	-20	13,001	-0.15%
2018/02/07	17	4.36	20	4.32	4.29	-3	12,973	-0.02%
2018/02/06	27	4.24	0	0.00	4.24	27	12,824	0.21%
2018/02/05	23	4.64	0	0.00	4.58	23	12,778	0.18%
2018/02/02	7	4.78	50	4.80	4.77	-43	12,612	-0.34%
2018/02/01	0	0.00	55	4.85	4.80	-55	12,578	-0.44%
2018/01/31	12	4.71	0	0.00	4.86	12	12,467	0.10%
2018/01/30	29	4.84	5	4.88	4.83	24	12,146	0.20%
2018/01/29	65	5.10	24	5.15	5.06	41	11,710	0.35%
2018/01/26	157.1	5.10	0	0.00	5.10	157.1	11,333	1.39%	大買/鉅額交易
2018/01/25	280	5.22	201	5.16	4.94	79	10,491	0.75%	大買/大賣/
2018/01/24	60	5.05	93.3	5.26	5.30	-33.3	8,582	-0.39%
2018/01/23	51	4.78	51	4.80	4.82	0	7,121	0.00%
2018/01/22	130	4.48	49	4.47	4.40	81	5,719	1.42%	大買/
2018/01/17	0	0.00	20	4.45	4.44	-20	5,958	-0.34%
2018/01/15	0	0.00	139	4.34	4.31	-139	6,069	-2.29%	大賣/鉅額交易
2018/01/10	15	4.26	0	4.23	4.25	15	6,339	0.24%
2018/01/09	2	4.28	0	0.00	4.29	2	6,424	0.03%
2018/01/05	0	0.00	31	4.34	4.37	-31	6,800	-0.46%
2018/01/04	1	4.39	10	4.42	4.42	-9	7,130	-0.13%

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

凱基-彰化券商分點個股進出
凱基-彰化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

凱基-彰化 券商分點個股進出 凱基-彰化 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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析