中環 (2323)-凱基-新莊券商分點個股進出

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▲0.33%
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-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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	1	10.80	0	0.00	10.70	1	4,873	0.02%
2024/12/12	5	11.20	0	0.00	11.10	5	5,052	0.10%
2024/12/06	0	0.00	84	11.50	11.50	-84	5,304	-1.58%
2024/12/03	1	11.40	18	11.40	11.45	-17	5,761	-0.30%
2024/12/02	6	11.19	1	11.40	11.40	5	6,173	0.08%
2024/11/27	5	11.46	20	11.75	11.40	-15	6,292	-0.24%
2024/11/26	0	0.00	3	11.85	11.75	-3	6,318	-0.05%
2024/11/21	0	0.00	3	11.70	11.65	-3	6,661	-0.05%
2024/11/20	1	11.90	0	0.00	11.65	1	6,850	0.01%
2024/11/19	1	11.65	0	0.00	11.70	1	7,095	0.01%
2024/11/18	0	0.00	1	11.75	11.70	-1	7,572	-0.01%
2024/11/15	1	11.65	0	0.00	11.65	1	7,912	0.01%
2024/11/14	2	11.65	0	0.00	11.60	2	8,804	0.02%
2024/11/13	7	11.74	0	0.00	11.65	7	10,086	0.07%
2024/11/08	1	11.85	0	0.00	11.80	1	10,071	0.01%
2024/11/04	1	11.65	0	0.00	11.60	1	10,453	0.01%
2024/11/01	1	11.60	0	0.00	11.70	1	10,736	0.01%
2024/10/25	1	12.15	0	0.00	12.15	1	10,862	0.01%
2024/10/23	5	12.30	0	0.00	12.25	5	11,036	0.05%
2024/10/22	0	0.00	1	12.30	12.35	-1	11,099	-0.01%
2024/10/17	0	0.00	3	12.35	12.30	-3	11,727	-0.03%
2024/10/15	8	12.25	3.4	12.32	12.35	4.6	12,059	0.04%
2024/10/14	0	0.00	7	12.35	12.25	-7	12,040	-0.06%
2024/10/09	6	11.85	2	11.85	11.80	4	12,160	0.03%
2024/10/08	2	11.95	2	12.05	11.95	0	12,262	0.00%
2024/10/07	1	12.05	0	0.00	12.10	1	12,768	0.01%
2024/10/04	1	12.05	0	0.00	12.00	1	13,306	0.01%
2024/10/01	0	0.00	0.4	12.20	12.25	-0.4	14,326	0.00%
2024/09/30	2.1	12.23	0	0.00	12.20	2.1	15,033	0.01%
2024/09/27	0	0.00	7	12.43	12.55	-7	16,497	-0.04%
2024/09/26	1	12.25	1	12.30	12.25	0	16,518	0.00%
2024/09/25	1	12.05	10	12.15	12.10	-9	16,535	-0.05%
2024/09/23	0	0.00	1	12.05	12.00	-1	17,102	-0.01%
2024/09/18	4	12.13	4	12.00	12.00	0	17,229	0.00%
2024/09/16	4	12.15	0	0.00	12.15	4	17,355	0.02%
2024/09/13	22	11.75	21	11.85	11.85	1	17,474	0.01%
2024/09/12	0	0.00	7	11.56	11.50	-7	17,518	-0.04%
2024/09/11	6	11.58	1	11.60	11.40	5	17,530	0.03%
2024/09/10	14	11.66	1	11.90	11.45	13	17,502	0.07%
2024/09/09	2	11.80	0	0.00	11.85	2	17,464	0.01%
2024/09/04	13	11.96	2	11.95	11.80	11	17,621	0.06%
2024/09/03	15	13.04	0	13.20	12.90	15	17,440	0.09%
2024/09/02	2	13.20	0	0.00	13.20	2	17,167	0.01%
2024/08/30	5	13.30	4	13.41	13.25	1	17,480	0.01%
2024/08/29	3	13.30	0	0.00	13.45	3	17,448	0.02%
2024/08/27	7	13.25	0	0.00	13.40	7	17,648	0.04%
2024/08/26	1	13.55	7	13.46	13.40	-6	17,696	-0.03%
2024/08/23	8	13.41	6	13.47	13.45	2	17,776	0.01%
2024/08/22	4.2	13.54	17	13.59	13.55	-12.8	18,123	-0.07%
2024/08/21	13	13.65	5	13.55	13.55	8	18,066	0.04%
2024/08/20	8	13.74	19	13.77	13.65	-11	17,866	-0.06%
2024/08/19	2	13.58	14.1	13.66	13.55	-12.1	17,508	-0.07%
2024/08/16	42	13.46	34	13.58	13.35	8	17,221	0.05%
2024/08/15	114	12.67	27	13.49	13.55	87	16,512	0.53%	大買/
2024/08/14	0	0.00	2	12.45	12.35	-2	15,428	-0.01%
2024/08/13	0	0.00	3	11.93	12.00	-3	15,513	-0.02%
2024/08/12	2	11.80	4	11.88	11.90	-2	15,761	-0.01%
2024/08/09	7	11.66	2	11.70	11.60	5	16,128	0.03%
2024/08/08	2	11.40	0	0.00	11.40	2	16,262	0.01%
2024/08/07	1	11.60	1	11.10	11.60	0	16,458	0.00%
2024/08/06	2	10.90	0	0.00	10.90	2	16,743	0.01%
2024/08/05	1	11.15	3	11.15	11.15	-2	16,612	-0.01%
2024/08/02	15	12.47	5	12.41	12.35	10	16,395	0.06%
2024/08/01	0	0.00	3	12.55	12.60	-3	16,540	-0.02%
2024/07/30	0	0.00	1	12.25	12.45	-1	16,879	-0.01%
2024/07/29	6	12.47	2	12.60	12.20	4	17,074	0.02%
2024/07/26	1.1	12.25	1	12.35	12.40	0.1	17,391	0.00%
2024/07/23	15	12.49	2	12.55	12.55	13	18,793	0.07%
2024/07/22	1	12.25	0	0.00	12.25	1	20,366	0.00%
2024/07/19	3	12.80	1	12.95	12.75	2	20,406	0.01%
2024/07/18	32	13.00	0	0.00	13.15	32	20,297	0.16%
2024/07/17	2	13.53	19	13.31	13.30	-17	20,187	-0.08%
2024/07/16	12	13.07	11	13.17	13.00	1	19,961	0.01%
2024/07/15	6	13.07	1	13.00	12.90	5	20,122	0.02%
2024/07/12	0	0.00	10	13.15	13.20	-10	20,048	-0.05%
2024/07/11	10	13.09	4	13.23	13.00	6	19,936	0.03%
2024/07/10	19	13.16	2	13.25	13.15	17	19,907	0.09%
2024/07/09	60	13.58	2.9	13.33	13.10	57.1	19,817	0.29%
2024/07/08	7	14.08	28	13.86	13.80	-21	19,391	-0.11%
2024/07/05	46.3	14.36	25	14.07	14.15	21.3	18,918	0.11%
2024/07/04	40	13.72	36	13.54	13.75	4	17,939	0.02%
2024/07/03	6	13.54	54	13.73	13.50	-48	17,371	-0.28%
2024/07/02	26	12.74	17	12.86	12.95	9	15,898	0.06%
2024/07/01	30	12.74	5	12.80	12.65	25	15,799	0.16%
2024/06/28	11	12.75	3	12.83	12.65	8	15,771	0.05%
2024/06/27	5	12.69	0	0.00	12.45	5	15,391	0.03%
2024/06/25	2	12.33	0	0.00	12.45	2	15,453	0.01%
2024/06/21	0	0.00	3	12.65	12.65	-3	15,700	-0.02%
2024/06/20	11	12.49	8	12.56	12.50	3	15,742	0.02%
2024/06/19	6	12.38	3	12.50	12.65	3	16,019	0.02%
2024/06/18	5	12.35	0	0.00	12.35	5	16,260	0.03%
2024/06/17	3	12.40	2	12.50	12.45	1	16,548	0.01%
2024/06/14	0.5	12.37	4.4	12.43	12.45	-3.9	17,030	-0.02%
2024/06/13	3	12.45	0	0.00	12.35	3	18,112	0.02%
2024/06/11	5	12.69	1	12.90	12.60	4	18,662	0.02%
2024/06/07	1.5	12.90	1	12.90	12.85	0.5	18,733	0.00%
2024/06/06	1	12.75	0	0.00	12.70	1	19,085	0.01%
2024/06/05	0	0.00	2	13.15	12.90	-2	18,952	-0.01%
2024/06/04	2	12.85	0	0.00	12.75	2	18,579	0.01%
2024/06/03	4	12.95	0	0.00	13.00	4	18,525	0.02%
2024/05/29	0	0.00	10	13.00	12.85	-10	18,131	-0.06%
2024/05/28	0	0.00	19	13.06	13.05	-19	17,961	-0.11%
2024/05/27	0	0.00	2	12.55	12.55	-2	17,470	-0.01%
2024/05/24	6	12.25	3	12.37	12.30	3	17,359	0.02%
2024/05/23	1	12.55	0	0.00	12.40	1	17,273	0.01%
2024/05/21	15	12.49	0	0.00	12.50	15	17,069	0.09%
2024/05/20	6	12.80	7	12.89	12.75	-1	16,862	-0.01%
2024/05/17	4	12.73	0	0.00	12.65	4	16,656	0.02%
2024/05/16	3	12.65	8	12.72	12.75	-5	16,422	-0.03%
2024/05/15	15	12.51	9.6	12.54	12.45	5.4	16,146	0.03%
2024/05/14	11	13.00	63	13.00	13.00	-52	15,752	-0.33%
2024/05/13	0.2	12.95	4	13.00	13.15	-3.8	15,608	-0.02%
2024/05/10	21	12.79	25.2	12.92	12.85	-4.2	15,381	-0.03%
2024/05/09	1	12.65	17	12.76	12.60	-16	15,002	-0.11%
2024/05/07	5	12.75	1	12.95	12.75	4	14,880	0.03%
2024/05/06	24	13.07	1	13.10	13.00	23	14,707	0.16%
2024/05/03	8	13.32	0	0.00	13.15	8	14,529	0.06%
2024/05/02	13	13.46	29	13.56	13.50	-16	14,268	-0.11%
2024/04/30	54	13.39	73	13.46	13.50	-19	13,996	-0.14%
2024/04/29	194	13.62	181	14.05	13.35	13	13,642	0.10%	大買/大賣/
2024/04/26	15	13.49	46	13.59	13.75	-31	12,184	-0.25%
2024/04/25	2.3	12.49	0	0.00	12.50	2.3	10,534	0.02%
2024/04/24	0	0.00	5	12.17	12.20	-5	10,291	-0.05%
2024/04/23	2	11.95	8	11.95	12.10	-6	10,257	-0.06%
2024/04/22	3	12.03	0	0.00	11.90	3	10,217	0.03%
2024/04/19	3	11.88	4	11.70	11.85	-1	10,132	-0.01%
2024/04/17	1	11.50	0	0.00	11.70	1	9,872	0.01%
2024/04/16	7	11.59	6	11.48	11.35	1	9,878	0.01%
2024/04/15	6	11.95	0	0.00	11.95	6	9,844	0.06%
2024/04/11	0.5	12.30	1	12.30	12.20	-0.5	9,887	-0.01%
2024/04/10	1	12.35	0.3	12.35	12.25	0.7	10,055	0.01%
2024/04/09	1	12.35	6	12.46	12.45	-5	10,090	-0.05%
2024/04/08	0	0.00	10.4	12.21	12.40	-10.4	10,018	-0.10%
2024/04/03	2	12.25	3	12.25	12.20	-1	10,034	-0.01%
2024/04/02	13	12.05	0.5	12.10	12.05	12.5	10,365	0.12%
2024/04/01	3	12.20	1.6	12.16	12.15	1.4	10,313	0.01%
2024/03/29	3	12.10	3	12.18	12.15	0	10,329	0.00%
2024/03/28	5.1	12.30	0	0.00	12.25	5.1	10,327	0.05%
2024/03/26	7	12.42	8.1	12.55	12.40	-1.1	10,752	-0.01%
2024/03/25	1.1	12.56	1.2	12.61	12.60	-0.1	10,757	0.00%
2024/03/22	3	12.60	1	12.75	12.65	2	10,640	0.02%
2024/03/21	7	12.39	4.7	12.39	12.50	2.3	10,177	0.02%
2024/03/20	48	12.48	41	12.40	12.45	7	9,802	0.07%
2024/03/19	37	12.39	22	12.26	12.30	15	9,532	0.16%
2024/03/18	9	12.09	19	11.99	12.30	-10	9,059	-0.11%
2024/03/15	15	11.66	5	11.68	11.50	10	8,012	0.12%
2024/03/13	21	11.46	21	11.54	11.45	0	7,543	0.00%
2024/03/12	0.8	11.28	7	11.07	11.45	-6.2	7,384	-0.08%
2024/03/08	6	10.86	0	0.00	10.65	6	7,083	0.08%
2024/03/07	1	10.85	0	0.00	10.85	1	7,041	0.01%
2024/03/06	1	11.03	0	0.00	10.95	1	6,990	0.01%
2024/03/05	0	0.00	7	10.95	11.00	-7	6,931	-0.10%
2024/03/04	2	10.85	2	10.95	10.85	0	6,898	0.00%
2024/03/01	4	10.85	1	10.95	10.80	3	6,939	0.04%
2024/02/29	1	10.85	0	0.00	10.90	1	7,002	0.01%
2024/02/26	5	10.75	5	10.85	10.85	0	7,044	0.00%
2024/02/23	0	0.00	0.9	10.85	10.80	-0.9	7,061	-0.01%
2024/02/22	0	0.00	10.4	10.95	10.95	-10.4	7,110	-0.15%
2024/02/21	2	10.85	2	10.95	10.90	0	7,139	0.00%
2024/02/20	4	10.85	0	0.00	10.85	4	7,239	0.06%
2024/02/19	0	0.00	7	10.94	10.95	-7	7,329	-0.10%
2024/02/16	0	0.00	4	10.78	10.80	-4	7,727	-0.05%
2024/02/15	3	10.60	0	0.00	10.60	3	7,785	0.04%
2024/02/05	1	10.65	0.9	10.70	10.65	0.1	7,873	0.00%
2024/02/02	3	10.85	0	0.00	10.75	3	7,853	0.04%
2024/02/01	4	10.85	4	10.93	10.85	0	7,886	0.00%
2024/01/31	0	0.00	1	10.80	10.75	-1	7,914	-0.01%
2024/01/30	0	0.00	0	10.95	10.85	0	7,933	0.00%
2024/01/29	0	0.00	2	11.00	11.00	-2	7,958	-0.03%
2024/01/26	6	10.90	0.4	10.85	10.85	5.6	7,968	0.07%
2024/01/25	2	10.95	0.6	10.91	10.90	1.4	7,978	0.02%
2024/01/23	0	0.00	1.1	11.04	11.00	-1.1	8,087	-0.01%
2024/01/22	0	0.00	4	10.88	10.85	-4	8,035	-0.05%
2024/01/19	3	10.65	1	10.75	10.70	2	8,060	0.02%
2024/01/18	1	10.55	1	10.65	10.65	0	8,137	0.00%
2024/01/17	3	10.60	5	10.81	10.60	-2	8,146	-0.02%
2024/01/16	1.7	10.88	0	0.00	10.85	1.7	8,078	0.02%
2024/01/15	1	11.00	0	0.00	11.00	1	8,067	0.01%
2024/01/11	0.7	10.95	0	0.00	11.00	0.7	8,187	0.01%
2024/01/10	0	0.00	1	10.95	10.80	-1	8,249	-0.01%
2024/01/09	2	11.20	55	11.00	10.95	-53	8,294	-0.64%
2024/01/08	4	11.28	0	0.00	11.20	4	8,267	0.05%
2024/01/05	7	11.38	0	0.00	11.30	7	8,329	0.08%
2024/01/04	6	11.53	5	11.40	11.40	1	8,376	0.01%
2024/01/02	0	0.00	2	11.50	11.50	-2	8,226	-0.02%
2023/12/29	0.1	11.50	0	0.00	11.50	0.1	8,205	0.00%
2023/12/28	4.2	11.75	11	11.69	11.55	-6.9	8,178	-0.08%
2023/12/27	2	11.35	4	11.38	11.30	-2	7,883	-0.03%
2023/12/26	2	11.25	0	0.00	11.25	2	7,899	0.03%
2023/12/22	5	11.50	0	0.00	11.40	5	7,869	0.06%
2023/12/21	1.1	11.38	0	0.00	11.45	1.1	7,559	0.01%
2023/12/20	0	0.00	1	11.00	11.20	-1	7,232	-0.01%
2023/12/19	1	10.80	0	0.00	10.80	1	7,027	0.01%
2023/12/18	0	10.95	2	10.98	11.00	-2	7,015	-0.03%
2023/12/15	0.2	10.95	2	11.00	10.90	-1.8	7,073	-0.02%
2023/12/14	2	11.03	2	10.98	10.95	0	7,118	0.00%
2023/12/12	2	10.75	3	10.80	10.75	-1	7,161	-0.01%
2023/12/11	7	10.93	1	10.85	10.85	6	7,229	0.08%
2023/12/08	0	0.00	3.1	11.15	11.15	-3.1	7,234	-0.04%
2023/12/06	10	11.05	10	10.90	10.90	0	7,283	0.00%
2023/12/04	0	0.00	0.7	10.95	10.90	-0.7	7,327	-0.01%
2023/12/01	0.1	10.95	0	0.00	10.95	0.1	7,361	0.00%
2023/11/29	0	0.00	1	10.80	10.75	-1	7,850	-0.01%
2023/11/28	0.1	10.85	3	10.85	10.85	-2.9	7,929	-0.04%
2023/11/27	2	10.83	9	10.74	10.70	-7	8,029	-0.09%
2023/11/24	7.1	10.96	0	0.00	10.95	7.1	8,029	0.09%
2023/11/23	0	0.00	1	11.20	11.10	-1	8,157	-0.01%
2023/11/22	0	0.00	14	11.16	11.15	-14	8,545	-0.16%
2023/11/21	1	11.20	5	11.22	11.20	-4	8,723	-0.05%
2023/11/20	0	0.00	1	11.30	11.20	-1	8,974	-0.01%
2023/11/17	0	0.00	9	11.12	11.15	-9	9,174	-0.10%
2023/11/16	3	11.00	1	11.05	10.95	2	9,323	0.02%
2023/11/15	6	11.06	0	0.00	10.90	6	9,405	0.06%
2023/11/14	3	11.15	4	11.20	11.15	-1	9,411	-0.01%
2023/11/13	6	11.23	1	11.40	11.20	5	9,999	0.05%
2023/11/10	2	11.50	0	0.00	11.40	2	10,343	0.02%
2023/11/07	0	0.00	1	11.65	11.60	-1	12,203	-0.01%
2023/11/06	1	11.55	4	11.58	11.55	-3	12,505	-0.02%
2023/11/02	0	0.00	2	11.50	11.45	-2	12,926	-0.02%
2023/11/01	0	0.00	3	11.27	11.20	-3	13,021	-0.02%
2023/10/31	7	11.30	3	11.35	11.15	4	13,136	0.03%
2023/10/30	0	0.00	2	11.55	11.50	-2	13,431	-0.01%
2023/10/27	9	11.62	0	0.00	11.50	9	13,753	0.07%
2023/10/26	2	11.40	0	0.00	11.60	2	14,050	0.01%
2023/10/25	2	11.55	1	11.55	11.60	1	14,279	0.01%
2023/10/24	0	0.00	4	11.33	11.40	-4	14,420	-0.03%
2023/10/23	0	0.00	2	11.38	11.25	-2	14,755	-0.01%
2023/10/20	0	0.00	10	11.25	11.25	-10	15,040	-0.07%
2023/10/19	1	11.15	0	0.00	11.25	1	15,500	0.01%
2023/10/18	3	11.45	0	0.00	11.30	3	15,721	0.02%
2023/10/17	3	11.60	0	0.00	11.55	3	16,003	0.02%
2023/10/16	1	11.75	0	0.00	11.75	1	16,355	0.01%
2023/10/12	14	12.25	2	11.98	12.25	12	17,110	0.07%
2023/10/11	2	11.80	0	0.00	11.75	2	17,467	0.01%
2023/10/06	0	0.00	2	12.00	12.00	-2	18,226	-0.01%
2023/10/04	2	11.95	0	0.00	11.95	2	20,340	0.01%
2023/09/28	0	0.00	8	11.81	11.95	-8	21,540	-0.04%
2023/09/27	0	0.00	4.6	11.63	11.65	-4.6	22,301	-0.02%
2023/09/26	7	11.67	13	11.74	11.65	-6	22,984	-0.03%
2023/09/25	4	11.63	8	11.73	11.80	-4	23,535	-0.02%
2023/09/22	12	11.48	20	11.57	11.70	-8	24,177	-0.03%
2023/09/21	5	11.37	24	11.45	11.35	-19	24,510	-0.08%
2023/09/20	0	0.00	20	11.60	11.50	-20	25,380	-0.08%
2023/09/19	7	11.59	6	11.79	11.55	1	27,205	0.00%
2023/09/18	24	11.66	0	0.00	11.60	24	28,247	0.08%
2023/09/15	7	11.87	4	11.94	11.85	3	29,438	0.01%
2023/09/14	10	11.95	1	12.30	12.00	9	30,773	0.03%
2023/09/13	6	11.79	11	11.92	11.90	-5	31,259	-0.02%
2023/09/12	1	11.70	6	11.77	11.70	-5	32,127	-0.02%
2023/09/08	9	11.99	0	0.00	11.95	9	32,955	0.03%
2023/09/07	2.3	12.00	0	0.00	12.00	2.3	33,523	0.01%
2023/09/06	4	12.23	10	12.20	12.10	-6	33,958	-0.02%
2023/09/05	0	0.00	15	12.28	12.35	-15	34,891	-0.04%
2023/09/04	42	12.09	0	0.00	12.10	42	35,484	0.12%
2023/09/01	9	12.48	0	0.00	12.40	9	36,444	0.02%
2023/08/31	24	12.48	0	0.00	12.50	24	37,228	0.06%
2023/08/30	9	12.65	10	12.70	12.60	-1	38,315	0.00%
2023/08/29	11	12.58	0	0.00	12.60	11	39,629	0.03%
2023/08/28	12	12.86	10	12.85	12.60	2	41,303	0.00%
2023/08/25	11	13.24	3	13.25	13.10	8	41,728	0.02%
2023/08/24	10	13.25	0	0.00	13.15	10	41,818	0.02%
2023/08/23	10	13.00	0	0.00	12.90	10	42,056	0.02%
2023/08/22	0	0.00	2	13.05	12.85	-2	43,859	0.00%
2023/08/21	0	0.00	2	13.30	13.20	-2	44,306	0.00%
2023/08/18	3.1	13.26	20.9	13.31	13.10	-17.8	44,441	-0.04%
2023/08/17	21	13.22	1	13.35	13.40	20	44,180	0.05%
2023/08/16	3	13.02	40	13.08	12.85	-37	43,880	-0.08%
2023/08/15	20	13.60	16	13.69	13.35	4	44,071	0.01%
2023/08/14	23	13.18	0	0.00	12.95	23	43,628	0.05%
2023/08/11	2	12.68	3	12.58	12.70	-1	42,838	0.00%
2023/08/10	2.4	12.36	100	12.38	12.30	-97.6	43,374	-0.23%
2023/08/09	101	13.00	14	13.06	12.95	87	43,244	0.20%	大買/
2023/08/08	3	12.65	5	12.77	12.75	-2	42,940	0.00%
2023/08/07	3	12.63	11	12.74	12.80	-8	42,763	-0.02%
2023/08/04	2	12.70	10	12.64	12.70	-8	42,632	-0.02%
2023/08/02	16	12.76	0	0.00	12.60	16	42,477	0.04%
2023/08/01	12	12.95	12	13.16	12.90	0	42,089	0.00%
2023/07/31	16	13.32	4	13.55	13.20	12	41,735	0.03%
2023/07/28	8.3	13.52	3	13.35	13.40	5.3	41,355	0.01%
2023/07/27	3	13.70	13	13.69	13.70	-10	41,029	-0.02%
2023/07/26	13	13.74	7	13.74	13.55	6	40,807	0.01%
2023/07/25	3	13.75	12	14.00	13.75	-9	40,437	-0.02%
2023/07/24	48	13.69	12	13.98	13.60	36	40,104	0.09%
2023/07/21	10.3	14.05	18	14.02	14.25	-7.7	39,578	-0.02%
2023/07/20	7	14.21	3	14.22	14.25	4	39,237	0.01%
2023/07/19	5	13.99	3	14.20	13.75	2	38,828	0.01%
2023/07/18	6	14.21	2	14.45	14.15	4	38,446	0.01%
2023/07/17	2	14.35	24	14.39	14.50	-22	37,944	-0.06%
2023/07/14	11	14.35	26	14.40	14.35	-15	37,528	-0.04%
2023/07/13	9	13.83	14	14.20	13.90	-5	36,959	-0.01%
2023/07/12	30	14.24	3	14.35	14.10	27	36,113	0.07%
2023/07/11	13	14.62	30	14.61	14.80	-17	35,252	-0.05%
2023/07/10	10.3	14.17	55	14.09	14.15	-44.7	33,964	-0.13%
2023/07/07	35	14.32	3	14.28	14.30	32	33,671	0.10%
2023/07/06	13.3	14.69	1.8	14.82	14.45	11.5	33,214	0.03%
2023/07/05	11	15.02	17	15.09	15.00	-6	32,570	-0.02%
2023/07/04	29	14.69	65	14.53	14.75	-36	31,691	-0.11%
2023/07/03	0	0.00	7	14.31	14.55	-7	30,963	-0.02%
2023/06/30	11	13.92	58	13.86	14.10	-47	30,363	-0.15%
2023/06/29	35	13.53	19	13.56	13.45	16	29,661	0.05%
2023/06/28	64.3	13.42	1	14.05	13.40	63.3	29,207	0.22%
2023/06/27	37.2	14.22	23	14.26	13.70	14.2	28,266	0.05%
2023/06/26	0.5	14.85	59.5	15.07	15.05	-59	26,389	-0.22%
2023/06/21	60	14.56	61	14.67	14.60	-1	25,280	0.00%
2023/06/20	34.7	13.99	44.6	13.96	14.25	-10	23,970	-0.04%
2023/06/19	13	13.80	2	13.78	13.60	11	22,591	0.05%
2023/06/16	58	13.53	32.3	13.50	13.40	25.7	21,994	0.12%
2023/06/15	16	13.22	20.9	13.25	13.15	-4.9	20,942	-0.02%
2023/06/14	21	13.44	25.8	13.10	13.35	-4.8	20,543	-0.02%
2023/06/13	32	13.15	11	13.15	13.10	21	19,866	0.11%
2023/06/12	20	13.08	32	13.24	13.10	-12	19,235	-0.06%
2023/06/09	33	13.04	35.8	13.14	13.00	-2.8	18,703	-0.02%
2023/06/08	21.5	13.32	4.2	13.39	13.25	17.3	17,711	0.10%
2023/06/07	26	13.49	128.8	13.37	13.40	-102.8	17,024	-0.60%	大賣/鉅額交易
2023/06/06	11	13.14	6	13.05	13.00	5	15,660	0.03%
2023/06/05	17	13.10	12	13.00	13.00	5	14,785	0.03%
2023/06/02	7	12.29	46.5	12.15	12.25	-39.5	13,550	-0.29%
2023/06/01	61.5	11.81	9	11.78	11.70	52.5	12,228	0.43%
2023/05/31	0	0.00	44.7	11.57	11.80	-44.7	10,373	-0.43%
2023/05/30	20	10.90	15.4	10.89	10.75	4.6	9,551	0.05%
2023/05/29	30	10.72	23	10.93	10.80	7	9,256	0.08%
2023/05/26	82	10.83	56	10.87	10.85	26	8,753	0.30%
2023/05/25	0	0.00	50	10.14	10.65	-50	6,727	-0.74%
2023/05/24	36	9.54	20	9.63	9.70	16	6,032	0.27%
2023/05/23	26	9.35	19	9.49	9.41	7	5,731	0.12%
2023/05/22	33	9.48	10	9.82	9.43	23	5,703	0.40%
2023/05/18	0	0.00	30	8.97	8.99	-30	4,695	-0.64%
2023/05/17	0	0.00	10	8.47	8.44	-10	4,342	-0.23%
2023/05/16	10	8.70	1	8.68	8.42	9	4,213	0.21%
2023/05/15	1	8.50	0	0.00	8.51	1	3,427	0.03%
2023/05/08	0	0.00	2.7	7.97	7.92	-2.7	3,241	-0.08%
2023/04/21	0	0.00	4	8.08	8.04	-4	3,696	-0.11%
2023/04/20	0	0.00	1	8.24	8.20	-1	3,630	-0.03%
2023/04/19	2	8.35	0	0.00	8.32	2	3,694	0.05%
2023/04/18	0	0.00	12	8.29	8.30	-12	3,650	-0.33%
2023/04/17	10	8.25	12	8.27	8.27	-2	3,626	-0.06%
2023/04/14	0	0.00	22	8.34	8.33	-22	3,598	-0.61%
2023/04/13	0	0.00	12	8.17	8.19	-12	3,515	-0.34%
2023/04/12	0	0.00	32	8.16	8.17	-32	3,446	-0.93%
2023/04/11	0	0.00	20	8.05	8.06	-20	3,389	-0.59%
2023/04/10	12	8.04	0	0.00	8.04	12	3,385	0.35%
2023/04/07	31	7.96	6.5	7.96	7.97	24.5	3,285	0.75%
2023/03/31	1	7.92	57	7.89	7.91	-56	3,259	-1.72%
2023/03/29	6	7.86	0	0.00	7.88	6	3,268	0.18%
2023/03/28	0	0.00	1	7.84	7.83	-1	3,292	-0.03%
2023/03/27	1	7.96	3	7.98	7.96	-2	3,266	-0.06%
2023/03/24	0	0.00	15	7.90	7.90	-15	3,242	-0.46%
2023/03/22	0	0.00	3	7.86	7.84	-3	3,206	-0.09%
2023/03/21	0	0.00	8	7.82	7.80	-8	3,179	-0.25%
2023/03/20	0	0.00	10	7.78	7.79	-10	3,134	-0.32%
2023/03/16	0	7.77	0	0.00	7.71	0	3,248	0.00%
2023/03/15	0	0.00	4	8.00	7.85	-4	3,325	-0.12%
2023/03/14	0	0.00	1	7.97	7.95	-1	3,348	-0.03%
2023/03/13	0	7.98	1	7.99	7.98	-1	3,405	-0.03%
2023/03/10	0	0.00	63	8.08	8.10	-63	3,743	-1.68%
2023/03/09	0	0.00	25	8.21	8.16	-25	4,052	-0.62%
2023/03/08	0	0.00	10	8.19	8.19	-10	4,043	-0.25%
2023/03/07	0.2	8.18	13	8.19	8.20	-12.8	4,028	-0.32%
2023/03/06	13	8.13	0	0.00	8.16	13	4,008	0.32%
2023/03/02	1	8.01	2	8.00	8.04	-1	3,886	-0.03%
2023/02/23	28	8.03	11	8.06	8.02	17	3,815	0.45%
2023/02/21	12	8.05	0	0.00	8.05	12	3,782	0.32%
2023/02/20	1	8.09	0.4	8.00	8.08	0.6	3,777	0.02%
2023/02/17	2	7.88	10	7.89	7.87	-8	3,743	-0.21%
2023/02/16	0	0.00	5	7.89	7.91	-5	3,759	-0.13%
2023/02/14	2	7.76	0	0.00	7.79	2	3,749	0.05%
2023/02/13	2	7.75	0	0.00	7.70	2	3,775	0.05%
2023/02/10	28	7.78	0	0.00	7.73	28	3,743	0.75%
2023/02/08	20	7.85	0	0.00	7.87	20	3,722	0.54%
2023/02/06	32	7.85	0	0.00	7.80	32	3,749	0.85%
2023/02/03	14	7.93	0	0.00	7.92	14	3,744	0.37%
2023/02/02	0	0.00	3	8.02	8.02	-3	3,699	-0.08%
2023/02/01	16	7.87	0	0.00	7.87	16	3,583	0.45%
2023/01/30	0	0.00	4	7.72	7.80	-4	3,457	-0.12%
2023/01/16	41	7.38	0	0.00	7.36	41	3,423	1.20%
2023/01/13	2	7.44	1	7.40	7.39	1	3,532	0.03%
2023/01/10	2	7.54	0	0.00	7.52	2	3,648	0.05%
2023/01/09	0	0.00	10	7.56	7.59	-10	3,641	-0.27%
2023/01/06	7	7.43	0	0.00	7.43	7	3,579	0.20%
2023/01/05	0	0.00	8	7.54	7.48	-8	3,600	-0.22%
2023/01/04	0	0.00	10	7.48	7.46	-10	3,595	-0.28%
2023/01/03	0	0.00	25	7.34	7.36	-25	3,596	-0.70%
2022/12/30	2	7.26	20	7.28	7.25	-18	3,662	-0.49%
2022/12/29	4	7.24	18	7.23	7.24	-14	3,744	-0.37%
2022/12/27	0	0.00	21	7.44	7.42	-21	3,834	-0.55%
2022/12/26	1	7.41	0	0.00	7.41	1	3,876	0.03%
2022/12/23	1	7.42	0	0.00	7.40	1	3,902	0.03%
2022/12/22	0	0.00	3	7.50	7.50	-3	3,904	-0.08%
2022/12/21	3	7.45	0	0.00	7.38	3	3,895	0.08%
2022/12/20	0	0.00	15	7.42	7.41	-15	3,919	-0.38%
2022/12/19	26.1	7.53	0	0.00	7.50	26.1	3,902	0.67%
2022/12/15	2	7.70	15	7.70	7.70	-13	3,897	-0.33%
2022/12/14	0	0.00	1	7.71	7.70	-1	3,899	-0.03%
2022/12/09	0	7.79	38	7.82	7.78	-38	3,938	-0.96%
2022/12/08	0	0.00	10	7.77	7.79	-10	3,933	-0.25%
2022/12/07	14	7.85	0	0.00	7.83	14	3,882	0.36%
2022/12/06	20	7.88	10	7.98	7.88	10	3,846	0.26%
2022/12/05	49	7.89	0	0.00	7.87	49	3,777	1.30%
2022/12/02	20.1	7.91	10	8.02	7.93	10.1	3,716	0.27%
2022/12/01	0	0.00	10	7.88	7.88	-10	3,348	-0.30%
2022/11/30	10	7.16	10	7.15	7.17	0	2,994	0.00%
2022/11/24	0	0.00	4	7.05	7.07	-4	3,016	-0.13%
2022/11/23	10	7.03	0	0.00	7.03	10	3,028	0.33%
2022/11/21	10	7.04	0	0.00	7.01	10	3,064	0.33%
2022/11/18	10	7.06	0	0.00	7.06	10	3,099	0.32%
2022/11/16	8	7.07	0	0.00	7.06	8	3,427	0.23%
2022/11/15	8	7.09	0	0.00	7.11	8	3,453	0.23%
2022/11/14	0	0.00	10.2	7.03	7.04	-10.2	3,406	-0.30%
2022/11/09	0	6.92	0	0.00	6.93	0	3,396	0.00%
2022/11/08	9.1	6.83	0	0.00	6.79	9.1	3,383	0.27%
2022/11/04	7	6.68	0	0.00	6.68	7	3,402	0.21%
2022/11/02	20	6.76	0	0.00	6.70	20	3,435	0.58%
2022/11/01	5	6.62	0	0.00	6.64	5	3,401	0.15%
2022/10/28	3	6.50	0	0.00	6.46	3	3,393	0.09%
2022/10/27	1.1	6.47	0	0.00	6.48	1.1	3,372	0.03%
2022/10/26	0.1	6.32	0	0.00	6.29	0.1	3,363	0.00%
2022/10/24	1	6.45	3	6.47	6.46	-2	3,330	-0.06%
2022/10/13	0	0.00	0	6.49	6.53	0	3,336	0.00%
2022/10/12	0	0.00	0.4	6.93	6.90	-0.4	3,232	-0.01%
2022/10/11	8	7.03	0	0.00	6.98	8	3,231	0.25%
2022/10/05	0	0.00	55	7.24	7.19	-55	3,187	-1.73%
2022/09/30	3	7.03	3	7.15	7.21	0	3,235	0.00%
2022/09/28	5	7.24	0	0.00	6.92	5	3,235	0.15%
2022/09/27	20	7.17	0	0.00	7.26	20	3,212	0.62%
2022/09/21	0	0.00	20	7.70	7.70	-20	3,337	-0.60%
2022/09/20	0	0.00	6	7.78	7.78	-6	3,351	-0.18%
2022/09/16	42	7.96	0	0.00	7.97	42	3,449	1.22%
2022/09/15	5	7.96	29.4	8.01	7.96	-24.4	3,475	-0.70%
2022/09/14	0	0.00	2	7.90	7.91	-2	3,477	-0.06%
2022/09/13	0	0.00	10	8.04	7.93	-10	3,530	-0.28%
2022/09/12	10	7.84	0	0.00	7.98	10	3,616	0.28%
2022/09/08	4	7.63	0	0.00	7.72	4	3,638	0.11%
2022/09/07	2	7.57	0	0.00	7.53	2	3,656	0.05%
2022/09/05	20	7.92	0	0.00	7.80	20	3,732	0.54%
2022/09/02	20	8.02	1	8.13	7.98	19	3,780	0.50%
2022/08/31	2	8.01	0	0.00	8.04	2	3,751	0.05%
2022/08/30	6	7.98	0	0.00	7.98	6	3,747	0.16%
2022/08/24	0	0.00	1.2	8.05	8.03	-1.2	3,759	-0.03%
2022/08/19	0	0.00	2	8.16	8.14	-2	3,770	-0.05%
2022/08/17	2	8.03	0	0.00	8.01	2	3,774	0.05%
2022/08/15	10	8.09	22	8.12	8.03	-12	3,648	-0.33%
2022/08/12	0	0.00	19	7.80	7.79	-19	3,429	-0.55%
2022/08/11	3	7.65	0	0.00	7.66	3	3,388	0.09%
2022/08/09	5	7.38	14	7.49	7.54	-9	3,329	-0.27%
2022/08/08	7	7.36	0	0.00	7.40	7	3,339	0.21%
2022/08/05	0	0.00	1	7.35	7.40	-1	3,376	-0.03%
2022/08/04	1	7.21	0	0.00	7.21	1	3,420	0.03%
2022/08/02	8	7.40	4	7.36	7.35	4	3,422	0.12%
2022/08/01	14	7.45	0	0.00	7.50	14	3,450	0.41%
2022/07/29	7	7.46	0	0.00	7.47	7	3,459	0.20%
2022/07/28	19	7.53	7	7.48	7.46	12	3,473	0.35%
2022/07/27	1	7.50	0	0.00	7.50	1	3,502	0.03%
2022/07/25	0	0.00	1	7.59	7.58	-1	3,547	-0.03%
2022/07/20	1	7.66	15	7.65	7.51	-14	3,779	-0.37%
2022/07/19	15	7.49	0	0.00	7.49	15	3,876	0.39%
2022/07/18	1	7.52	46	7.52	7.54	-45	3,959	-1.14%
2022/07/13	34	7.37	0	0.00	7.38	34	4,099	0.83%
2022/07/12	12	7.33	2	7.22	7.18	10	4,146	0.24%
2022/07/01	1	7.62	0	0.00	7.30	1	4,804	0.02%
2022/06/30	2	7.76	0	0.00	7.65	2	4,802	0.04%
2022/06/23	1	8.08	0	0.00	7.97	1	5,087	0.02%
2022/06/21	0	0.00	1	8.10	8.22	-1	5,237	-0.02%
2022/06/20	10	7.95	5	8.09	7.93	5	5,299	0.09%
2022/06/15	0	8.63	0	0.00	8.62	0	5,692	0.00%
2022/06/14	11	8.47	0	0.00	8.60	11	5,939	0.19%
2022/06/13	0	0.00	4	8.68	8.66	-4	6,123	-0.07%
2022/06/09	0	0.00	1	9.08	9.05	-1	6,414	-0.02%
2022/06/08	0	0.00	1	9.01	9.02	-1	6,623	-0.02%
2022/06/07	0	0.00	1	9.00	8.98	-1	6,955	-0.01%
2022/06/06	1	9.00	0	0.00	9.00	1	7,081	0.01%
2022/06/02	2	9.04	0	0.00	9.02	2	7,394	0.03%
2022/06/01	2	9.07	4	9.11	9.07	-2	7,830	-0.03%
2022/05/31	0	0.00	2	9.05	9.03	-2	8,027	-0.02%
2022/05/30	1	9.03	30	9.03	9.03	-29	8,396	-0.35%
2022/05/26	0	0.00	7	8.94	8.86	-7	9,099	-0.08%
2022/05/24	0	0.00	2	8.94	8.88	-2	9,565	-0.02%
2022/05/10	0	0.00	1	8.93	9.00	-1	12,871	-0.01%
2022/05/09	1	8.87	0	0.00	8.82	1	13,669	0.01%
2022/05/06	2	9.07	0	0.00	9.10	2	13,935	0.01%
2022/05/04	10	9.15	0	0.00	9.17	10	15,048	0.07%
2022/04/29	1	9.00	0	0.00	9.00	1	16,842	0.01%
2022/04/28	3	8.98	2	8.89	8.98	1	18,616	0.01%
2022/04/27	10	8.71	0	0.00	8.85	10	21,692	0.05%
2022/04/26	0	0.00	5	9.03	9.03	-5	21,883	-0.02%
2022/04/25	10	8.93	0	0.00	8.87	10	21,932	0.05%
2022/04/22	3	9.19	0	0.00	9.16	3	22,017	0.01%
2022/04/21	1	9.29	2	9.35	9.29	-1	22,105	0.00%
2022/04/19	0	0.00	8	9.44	9.41	-8	22,581	-0.04%
2022/04/18	2	9.36	4	9.41	9.25	-2	23,236	-0.01%
2022/04/15	10	9.38	3	9.39	9.38	7	23,458	0.03%
2022/04/14	2	9.65	1	9.62	9.60	1	23,781	0.00%
2022/04/13	2	9.72	3	9.75	9.71	-1	24,209	0.00%
2022/04/12	12	9.65	6	9.66	9.61	6	28,824	0.02%
2022/04/11	29	9.86	0	0.00	9.79	29	38,603	0.08%
2022/04/08	1	10.05	12	10.07	10.05	-11	41,684	-0.03%
2022/04/07	4	10.08	5	9.99	9.95	-1	42,939	0.00%
2022/04/06	4	10.19	1	10.15	10.20	3	43,291	0.01%
2022/04/01	1	10.20	2	10.30	10.35	-1	43,924	0.00%
2022/03/31	2	10.25	0	0.00	10.30	2	44,060	0.00%
2022/03/30	2	10.35	0	0.00	10.35	2	44,020	0.00%
2022/03/29	3	10.45	1	10.45	10.45	2	44,081	0.00%
2022/03/28	1	10.50	0	0.00	10.50	1	44,073	0.00%
2022/03/25	7	10.78	1	10.95	10.65	6	43,953	0.01%
2022/03/24	3	10.83	0	0.00	10.90	3	43,846	0.01%
2022/03/23	2	10.85	16	10.94	10.95	-14	43,785	-0.03%
2022/03/22	7	10.79	6	10.90	10.85	1	43,736	0.00%
2022/03/21	9	10.90	0	0.00	10.90	9	43,604	0.02%
2022/03/18	22	11.06	0	0.00	10.95	22	43,601	0.05%
2022/03/17	5	11.08	4	11.05	11.10	1	43,312	0.00%
2022/03/16	0	0.00	2	11.03	10.85	-2	43,194	0.00%
2022/03/15	8	10.88	0	0.00	10.75	8	43,357	0.02%
2022/03/11	1	10.95	1.2	10.96	10.90	-0.2	43,005	0.00%
2022/03/10	3	10.73	14	10.72	10.85	-11	42,769	-0.03%
2022/03/09	0	0.00	2	10.20	10.30	-2	42,506	0.00%
2022/03/08	2	10.15	0	0.00	10.10	2	42,510	0.00%
2022/03/07	5	10.39	50	10.95	10.40	-45	42,356	-0.11%
2022/03/04	63	11.19	2	11.25	11.10	61	42,409	0.14%
2022/03/03	2	11.10	4	11.20	11.20	-2	42,288	0.00%
2022/03/02	30	11.21	21	11.00	11.00	9	42,071	0.02%
2022/03/01	0	0.00	13	11.07	11.20	-13	41,667	-0.03%
2022/02/25	6	10.77	3	10.80	10.80	3	41,458	0.01%
2022/02/24	7	10.94	4	10.68	10.65	3	41,303	0.01%
2022/02/23	2	11.03	5.5	11.13	11.10	-3.5	41,013	-0.01%
2022/02/22	0	0.00	2	11.00	10.90	-2	40,928	0.00%
2022/02/21	0	0.00	5	11.00	11.10	-5	40,785	-0.01%
2022/02/18	1	11.10	1	11.10	11.10	0	40,702	0.00%
2022/02/17	12	11.20	1	11.10	11.05	11	40,541	0.03%
2022/02/16	3	11.15	19.4	11.15	11.20	-16.4	39,989	-0.04%
2022/02/15	8	10.76	6	10.69	10.65	2	39,535	0.01%
2022/02/14	11	10.65	11	10.58	10.65	0	39,367	0.00%
2022/02/11	18	11.18	61	11.13	11.00	-43	39,105	-0.11%
2022/02/10	10	11.10	42	11.08	11.15	-32	38,512	-0.08%
2022/02/09	90	11.35	25	11.38	11.35	65	38,191	0.17%
2022/02/08	25	10.87	7	10.89	10.95	18	37,405	0.05%
2022/02/07	17	10.81	27	10.91	10.95	-10	37,200	-0.03%
2022/01/26	27	10.59	5	10.56	10.40	22	36,559	0.06%
2022/01/25	22	10.78	12	10.72	10.55	10	36,102	0.03%
2022/01/24	25	11.09	48	11.00	11.00	-23	35,364	-0.07%
2022/01/21	101	12.30	35	11.83	11.80	66	34,302	0.19%	大買/
2022/01/20	38	12.72	33	12.95	12.80	5	32,577	0.02%
2022/01/19	6	11.98	0	0.00	12.10	6	29,465	0.02%
2022/01/18	0	0.00	3	11.90	12.00	-3	29,183	-0.01%
2022/01/17	5	12.19	9	12.05	12.20	-4	29,057	-0.01%
2022/01/14	2	11.55	4.2	11.51	11.80	-2.2	28,849	-0.01%
2022/01/13	1	12.00	0	11.80	11.85	1	28,702	0.00%
2022/01/12	13	11.77	6.7	11.81	12.00	6.3	28,523	0.02%
2022/01/11	13	12.20	14	12.62	11.85	-1	28,157	0.00%
2022/01/10	2	13.10	6	13.13	13.15	-4	27,493	-0.01%
2022/01/07	9	12.86	28	13.01	13.05	-19	27,221	-0.07%
2022/01/06	20	13.21	2	13.05	13.15	18	26,775	0.07%
2022/01/05	43.3	13.17	70	13.29	13.40	-26.7	26,296	-0.10%
2022/01/04	87	12.95	77	13.16	12.90	10	21,651	0.05%
2022/01/03	100	11.83	55	12.00	12.55	45	11,798	0.38%
2021/12/30	7	11.45	40.8	11.45	11.45	-33.8	8,579	-0.39%
2021/12/29	0	0.00	1	10.45	10.45	-1	7,241	-0.01%
2021/12/28	18	9.61	25	9.59	9.51	-7	6,739	-0.10%
2021/12/24	30	9.17	0	0.00	9.17	30	5,964	0.50%
2021/12/23	0	0.00	14	9.21	9.13	-14	5,917	-0.24%
2021/12/22	15	9.03	0	0.00	9.00	15	5,785	0.26%
2021/12/20	3	8.97	0	0.00	8.95	3	5,811	0.05%
2021/12/16	10	9.06	0	0.00	9.06	10	5,823	0.17%
2021/12/13	1	9.12	1	9.14	9.10	0	5,787	0.00%
2021/12/10	3	9.14	0	0.00	9.14	3	5,743	0.05%
2021/12/09	2	9.39	10	9.14	9.35	-8	5,602	-0.14%
2021/12/08	1	8.99	14	9.00	8.97	-13	5,201	-0.25%
2021/12/07	1	8.95	0	0.00	8.94	1	5,195	0.02%
2021/12/06	10	8.93	1	8.88	8.95	9	5,244	0.17%
2021/12/01	0	0.00	1	8.75	8.97	-1	5,392	-0.02%
2021/11/29	10	8.63	0	0.00	8.65	10	5,127	0.20%
2021/11/26	16	8.81	0	0.00	8.73	16	5,124	0.31%
2021/11/25	3	9.02	0	0.00	9.00	3	5,110	0.06%
2021/11/24	0	0.00	1.7	8.97	8.99	-1.7	5,113	-0.03%
2021/11/18	0	0.00	1	9.12	9.07	-1	5,289	-0.02%
2021/11/16	0	0.00	2	9.00	8.95	-2	5,236	-0.04%
2021/11/15	2	8.98	0	0.00	8.92	2	5,231	0.04%
2021/11/12	3	9.01	1	9.04	9.01	2	5,234	0.04%
2021/11/11	1	9.11	0	0.00	9.09	1	5,193	0.02%
2021/11/10	1	9.15	1.2	9.21	9.20	-0.2	5,269	0.00%
2021/11/09	0	0.00	0.6	9.08	9.09	-0.6	5,279	-0.01%
2021/11/08	0	0.00	20	9.16	9.18	-20	5,300	-0.38%
2021/11/05	10	9.04	0	0.00	9.04	10	5,338	0.19%
2021/11/04	11	8.98	21	9.09	8.98	-10	5,444	-0.18%
2021/11/03	20	8.92	11	8.93	8.92	9	5,469	0.16%
2021/11/02	6	8.88	1	8.92	8.82	5	5,809	0.09%
2021/11/01	2	8.84	0	0.00	8.86	2	6,843	0.03%
2021/10/29	6	8.83	0	0.00	8.82	6	6,863	0.09%
2021/10/28	3	8.87	0	0.00	8.93	3	6,837	0.04%
2021/10/27	0	0.00	10	8.79	8.75	-10	6,769	-0.15%
2021/10/26	0	0.00	39.7	8.79	8.80	-39.7	6,783	-0.58%
2021/10/25	1	8.72	14	8.73	8.74	-13	6,773	-0.19%
2021/10/22	11	8.71	0	0.00	8.72	11	6,849	0.16%
2021/10/21	2	8.71	0	0.00	8.71	2	6,882	0.03%
2021/10/20	3	8.70	0	0.00	8.68	3	6,940	0.04%
2021/10/19	0	0.00	1	8.72	8.71	-1	6,995	-0.01%
2021/10/18	0	0.00	3	8.65	8.60	-3	7,037	-0.04%
2021/10/15	9	8.52	2	8.59	8.51	7	7,274	0.10%
2021/10/14	6	8.50	4	8.47	8.48	2	7,346	0.03%
2021/10/13	26	8.55	9	8.68	8.47	17	7,455	0.23%
2021/10/12	9	8.59	1	8.78	8.70	8	7,508	0.11%
2021/10/08	0	0.00	12	8.70	8.64	-12	7,575	-0.16%
2021/10/07	5	8.50	9	8.58	8.60	-4	7,615	-0.05%
2021/10/06	12	8.50	0	0.00	8.43	12	7,694	0.16%
2021/10/05	1	8.08	1.6	8.23	8.49	-0.6	7,723	-0.01%
2021/10/04	1	8.30	0	0.00	8.23	1	7,700	0.01%
2021/10/01	0	0.00	11	8.86	8.76	-11	7,727	-0.14%
2021/09/30	0	0.00	1	8.94	8.97	-1	7,713	-0.01%
2021/09/28	6	8.92	0	0.00	8.93	6	7,823	0.08%
2021/09/27	13	8.96	2	9.00	9.00	11	8,096	0.14%
2021/09/23	3	8.84	0	0.00	8.81	3	8,536	0.04%
2021/09/22	1	8.68	13	8.71	8.85	-12	8,611	-0.14%
2021/09/16	1	8.86	0	0.00	8.80	1	8,649	0.01%
2021/09/14	0	0.00	2	8.96	8.92	-2	8,739	-0.02%
2021/09/13	0	0.00	4	8.95	8.92	-4	8,781	-0.05%
2021/09/08	5	8.87	0	0.00	8.86	5	9,004	0.06%
2021/09/07	1	9.14	0	0.00	9.01	1	9,020	0.01%
2021/09/06	6	9.28	22	9.13	9.14	-16	9,018	-0.18%
2021/09/02	4	10.04	3	10.15	10.00	1	8,806	0.01%
2021/08/31	11	9.99	1	9.91	10.00	10	9,370	0.11%
2021/08/30	0	0.00	3	9.91	9.88	-3	9,310	-0.03%
2021/08/27	2	9.83	0	0.00	9.80	2	9,407	0.02%
2021/08/26	2	9.83	2	9.80	9.85	0	9,406	0.00%
2021/08/25	1	9.73	6	9.71	9.79	-5	9,395	-0.05%
2021/08/24	5	9.48	11	9.53	9.45	-6	9,350	-0.06%
2021/08/23	5	9.44	46	9.44	9.48	-41	9,396	-0.44%
2021/08/20	5	9.27	0	0.00	9.29	5	9,453	0.05%
2021/08/19	5	9.37	0	0.00	9.35	5	9,514	0.05%
2021/08/18	0	0.00	23	9.31	9.51	-23	9,537	-0.24%
2021/08/17	31	9.41	44	9.46	9.33	-13	9,567	-0.14%
2021/08/16	28	9.47	50	9.52	9.43	-22	9,608	-0.23%
2021/08/13	17	9.72	17	9.79	9.71	0	9,587	0.00%
2021/08/12	46	9.75	45	9.72	9.70	1	9,661	0.01%
2021/08/11	5	9.79	5	9.98	9.71	0	9,726	0.00%
2021/08/10	11	9.98	15	9.89	9.90	-4	9,831	-0.04%
2021/08/09	12	10.18	0	0.00	10.05	12	9,975	0.12%
2021/08/06	0	0.00	2	10.45	10.35	-2	10,021	-0.02%
2021/08/05	15	10.43	16	10.13	10.30	-1	9,893	-0.01%
2021/08/03	15	9.81	0	0.00	9.76	15	9,749	0.15%
2021/07/30	5	9.81	0	0.00	9.77	5	10,241	0.05%
2021/07/29	0	0.00	5	9.89	9.84	-5	10,371	-0.05%
2021/07/28	10	9.75	5	9.78	9.74	5	10,562	0.05%
2021/07/27	15	9.94	0	0.00	9.91	15	11,052	0.14%
2021/07/26	5	10.00	10	10.03	10.00	-5	11,381	-0.04%
2021/07/23	10	9.83	12	9.92	9.91	-2	11,760	-0.02%
2021/07/22	5	9.76	10	9.86	9.78	-5	12,146	-0.04%
2021/07/21	12	9.83	5	10.10	9.74	7	12,445	0.06%
2021/07/20	15	10.03	0	0.00	10.00	15	12,541	0.12%
2021/07/19	0	0.00	5	10.20	10.20	-5	12,804	-0.04%
2021/07/16	5	10.18	0	0.00	10.10	5	13,332	0.04%
2021/07/15	0	0.00	5	10.10	10.05	-5	14,260	-0.04%
2021/07/14	5	9.97	8	10.05	10.00	-3	15,260	-0.02%
2021/07/13	2	10.08	5	10.25	10.05	-3	15,686	-0.02%
2021/07/12	21	10.14	5	10.25	10.15	16	15,837	0.10%
2021/07/09	0	0.00	10	10.20	10.15	-10	16,162	-0.06%
2021/07/08	0	0.00	33	10.25	10.25	-33	16,659	-0.20%
2021/07/07	8	10.07	10.3	10.15	10.10	-2.3	17,078	-0.01%
2021/07/06	11	10.12	6	10.26	10.10	5	17,652	0.03%
2021/07/05	0	0.00	7	10.17	10.25	-7	18,053	-0.04%
2021/07/02	38	10.18	0	0.00	10.05	38	18,685	0.20%
2021/07/01	21	10.18	16	10.35	10.30	5	18,782	0.03%
2021/06/30	1	10.10	31.3	10.06	10.15	-30.3	19,027	-0.16%
2021/06/29	32	10.08	0	0.00	9.95	32	19,376	0.17%
2021/06/28	5	10.00	0	0.00	10.00	5	20,241	0.02%
2021/06/25	5	10.00	10	10.15	10.00	-5	22,168	-0.02%
2021/06/24	0	0.00	5	10.05	10.00	-5	23,420	-0.02%
2021/06/23	5	9.83	5	9.88	9.96	0	24,139	0.00%
2021/06/22	8	9.81	10	9.92	9.78	-2	24,095	-0.01%
2021/06/21	12	9.77	0	0.00	9.75	12	24,230	0.05%
2021/06/18	10	9.98	55	10.00	9.95	-45	24,224	-0.19%
2021/06/17	0	0.00	10	10.13	10.15	-10	24,277	-0.04%
2021/06/16	5	9.99	0	0.00	9.99	5	24,256	0.02%
2021/06/15	1	10.15	10	10.15	10.05	-9	24,248	-0.04%
2021/06/11	19	10.02	0	0.00	10.05	19	24,216	0.08%
2021/06/10	0	0.00	2	10.10	10.10	-2	24,169	-0.01%
2021/06/09	30	10.18	0	0.00	10.15	30	24,141	0.12%
2021/06/08	2	10.50	35	10.45	10.45	-33	24,034	-0.14%
2021/06/07	20	10.16	15	10.32	10.20	5	23,392	0.02%
2021/06/04	35	10.39	30	10.53	10.30	5	23,357	0.02%
2021/06/03	25	10.32	35	10.48	10.40	-10	23,266	-0.04%
2021/06/02	15	10.47	0	0.00	10.40	15	23,279	0.06%
2021/06/01	0	0.00	2	10.40	10.45	-2	23,251	-0.01%
2021/05/31	10	10.30	0	0.00	10.25	10	23,191	0.04%
2021/05/28	30	10.25	3.1	10.30	10.20	26.9	23,157	0.12%
2021/05/25	1	10.10	0	0.00	10.05	1	23,184	0.00%
2021/05/24	0	0.00	2	9.94	9.98	-2	23,279	-0.01%
2021/05/21	0	0.00	3	9.95	9.91	-3	23,301	-0.01%
2021/05/20	2	9.83	7	9.95	9.75	-5	23,345	-0.02%
2021/05/19	4	9.76	1	9.90	9.75	3	23,291	0.01%
2021/05/18	0	0.00	8	9.51	9.79	-8	23,290	-0.03%
2021/05/17	1	9.06	20	9.14	9.05	-19	23,996	-0.08%
2021/05/14	3	9.98	2	10.33	9.94	1	23,779	0.00%
2021/05/13	4	10.00	2	10.18	10.00	2	23,682	0.01%
2021/05/12	9	10.08	45.4	10.32	10.15	-36.4	23,517	-0.15%
2021/05/11	20	11.40	11	11.35	10.95	9	23,092	0.04%
2021/05/10	1	11.70	29	11.78	11.95	-28	22,691	-0.12%
2021/05/07	0	0.00	7.8	11.50	11.50	-7.8	22,487	-0.03%
2021/05/06	12	11.28	2	11.45	11.20	10	22,341	0.04%
2021/05/05	3.8	11.31	27	11.45	11.35	-23.2	22,253	-0.10%
2021/05/04	19	11.18	6	11.10	11.20	13	22,089	0.06%
2021/05/03	1	12.20	1	11.85	11.90	0	21,611	0.00%
2021/04/29	23	12.23	45	12.31	12.20	-22	21,370	-0.10%
2021/04/28	11	12.19	22.7	12.20	12.20	-11.7	21,059	-0.06%
2021/04/27	27	11.99	0	0.00	12.00	27	20,815	0.13%
2021/04/26	41	11.90	32.3	11.80	11.85	8.7	20,513	0.04%
2021/04/23	1	11.75	1	11.55	11.80	0	20,277	0.00%
2021/04/22	46	11.68	42	11.56	11.45	4	20,055	0.02%
2021/04/21	76	11.93	30.3	11.90	11.95	45.7	19,584	0.23%
2021/04/20	11	12.28	24.1	12.26	12.20	-13.1	18,649	-0.07%
2021/04/19	0	0.00	70	11.45	11.40	-70	17,713	-0.40%
2021/04/16	18	11.20	0	0.00	11.20	18	17,299	0.10%
2021/04/15	10	11.27	0	0.00	11.15	10	17,122	0.06%
2021/04/14	3	10.97	8	10.98	11.15	-5	16,928	-0.03%
2021/04/13	36.6	11.10	4	10.95	10.85	32.6	16,597	0.20%
2021/04/12	7	11.16	32	11.43	11.40	-25	16,171	-0.15%
2021/04/09	35.6	11.01	0	0.00	11.00	35.6	15,746	0.23%
2021/04/08	35	11.10	31	11.10	11.10	4	15,638	0.03%
2021/04/07	1	10.55	50.3	10.55	10.60	-49.3	15,325	-0.32%
2021/04/06	0	0.00	2.3	10.49	10.50	-2.3	15,210	-0.01%
2021/04/01	42	10.10	6.3	10.11	10.15	35.7	14,759	0.24%
2021/03/31	17	10.08	0	0.00	10.10	17	14,565	0.12%
2021/03/30	54	10.11	28	10.15	10.35	26	13,997	0.19%
2021/03/29	30.7	9.48	54.7	9.42	9.52	-24	12,170	-0.20%
2021/03/26	20	9.04	14	9.04	9.04	6	11,212	0.05%
2021/03/24	0	0.00	2	8.31	8.29	-2	10,724	-0.02%
2021/03/23	2	8.26	1	8.40	8.24	1	10,673	0.01%
2021/03/22	0	0.00	23	8.25	8.35	-23	10,746	-0.21%
2021/03/19	2	8.11	5	8.10	8.17	-3	10,776	-0.03%
2021/03/18	1	8.17	2	8.17	8.14	-1	10,902	-0.01%
2021/03/16	2	8.11	0	0.00	8.11	2	11,349	0.02%
2021/03/15	0	0.00	0.4	8.12	8.13	-0.4	12,120	0.00%
2021/03/12	0	0.00	3	8.18	8.19	-3	13,697	-0.02%
2021/03/11	0	0.00	4	8.17	8.17	-4	14,355	-0.03%
2021/03/10	0	0.00	1	8.14	8.11	-1	14,663	-0.01%
2021/03/09	1	8.03	0	0.00	8.04	1	14,975	0.01%
2021/03/08	4	8.10	3	8.14	8.03	1	15,128	0.01%
2021/03/05	1	8.06	0	0.00	8.11	1	15,417	0.01%
2021/03/03	2	8.15	0	8.15	8.20	2	15,815	0.01%
2021/03/02	3	8.26	1	8.23	8.14	2	15,922	0.01%
2021/02/26	10	8.21	0	0.00	8.25	10	16,089	0.06%
2021/02/25	10	8.35	0	0.00	8.40	10	16,345	0.06%
2021/02/24	11	8.47	3	8.58	8.33	8	16,421	0.05%
2021/02/23	17	8.38	4	8.40	8.39	13	16,734	0.08%
2021/02/22	0	0.00	4	8.36	8.37	-4	17,500	-0.02%
2021/02/19	4	8.27	1	8.27	8.28	3	18,749	0.02%
2021/02/18	3	8.31	0	0.00	8.29	3	18,719	0.02%
2021/02/17	3	8.29	6	8.40	8.30	-3	18,747	-0.02%
2021/02/05	4	8.14	0	0.00	8.10	4	17,894	0.02%
2021/02/04	3	8.22	0	0.00	8.19	3	17,861	0.02%
2021/02/03	0	0.00	2	8.33	8.28	-2	17,851	-0.01%
2021/02/02	5	8.27	4	8.29	8.22	1	17,826	0.01%
2021/02/01	2	8.16	1	8.10	8.17	1	17,818	0.01%
2021/01/29	12	8.38	0	0.00	8.23	12	17,814	0.07%
2021/01/27	1	8.51	0	0.00	8.49	1	17,966	0.01%
2021/01/26	1	8.58	0	0.00	8.54	1	17,986	0.01%
2021/01/25	0	0.00	1	8.70	8.71	-1	17,998	-0.01%
2021/01/22	1	8.64	1	8.63	8.66	0	17,953	0.00%
2021/01/20	4	8.90	0	0.00	8.80	4	17,833	0.02%
2021/01/19	0	0.00	7	9.08	9.12	-7	17,713	-0.04%
2021/01/18	1	8.93	55.8	9.01	9.02	-54.8	17,693	-0.31%
2021/01/15	2	9.13	0	0.00	9.09	2	17,586	0.01%
2021/01/14	0.8	9.22	11	9.25	9.25	-10.2	17,540	-0.06%
2021/01/13	1	9.19	3	9.16	9.15	-2	17,440	-0.01%
2021/01/12	5	9.19	1	9.19	9.07	4	17,465	0.02%
2021/01/11	0	0.00	2	9.15	9.16	-2	17,430	-0.01%
2021/01/08	1	9.05	0	0.00	9.07	1	17,880	0.01%
2021/01/07	0	0.00	30	9.22	9.13	-30	18,486	-0.16%
2021/01/06	9	9.21	29	9.26	9.06	-20	18,373	-0.11%
2021/01/05	1	9.35	12	9.32	9.30	-11	18,219	-0.06%
2021/01/04	8	9.40	0	0.00	9.38	8	18,283	0.04%
2020/12/31	29.3	9.50	60	9.59	9.49	-30.7	18,159	-0.17%
2020/12/30	17	9.81	0	0.00	9.79	17	17,895	0.09%
2020/12/29	30	9.54	3	9.58	9.56	27	17,494	0.15%
2020/12/28	10	9.43	15	9.45	9.45	-5	17,235	-0.03%
2020/12/25	11	9.32	2	9.49	9.34	9	17,073	0.05%
2020/12/24	50	9.33	18	9.35	9.32	32	16,818	0.19%
2020/12/23	0	0.00	11	9.20	9.19	-11	16,463	-0.07%
2020/12/22	17	9.12	20	9.28	9.08	-3	16,469	-0.02%
2020/12/21	4	9.04	6	9.13	9.14	-2	16,292	-0.01%
2020/12/18	1	9.00	1	9.07	9.01	0	16,426	0.00%
2020/12/17	7	9.02	0	0.00	9.01	7	16,373	0.04%
2020/12/16	2	9.11	5	9.13	9.05	-3	16,356	-0.02%
2020/12/15	5	9.08	1	9.18	9.00	4	16,295	0.02%
2020/12/14	10	9.08	7	9.09	9.10	3	16,123	0.02%
2020/12/11	10	8.91	4	8.99	8.94	6	16,014	0.04%
2020/12/10	8	9.07	5	9.13	8.94	3	15,859	0.02%
2020/12/09	16	9.05	6	9.04	9.02	10	15,940	0.06%
2020/12/08	27	9.45	9	9.37	9.21	18	15,262	0.12%
2020/12/07	0	0.00	95	9.26	9.68	-95	13,919	-0.68%
2020/12/04	12	8.82	6	8.83	8.80	6	13,369	0.04%
2020/12/03	0	0.00	7	8.76	8.72	-7	13,115	-0.05%
2020/12/02	64	8.64	0	0.00	8.58	64	12,890	0.50%
2020/12/01	0	0.00	102	8.61	8.69	-102	12,874	-0.79%	大賣/鉅額交易
2020/11/30	90	8.51	14	8.50	8.55	76	13,094	0.58%
2020/11/27	10	8.32	0	0.00	8.33	10	12,875	0.08%
2020/11/26	2	8.34	3	8.34	8.32	-1	12,983	-0.01%
2020/11/25	3	8.29	2	8.33	8.34	1	12,890	0.01%
2020/11/24	19	8.39	36	8.37	8.26	-17	12,801	-0.13%
2020/11/23	3	8.50	8	8.54	8.49	-5	12,742	-0.04%
2020/11/20	35	8.61	20	8.71	8.55	15	12,712	0.12%
2020/11/19	24	8.46	140.8	8.30	8.46	-116.8	12,360	-0.94%	大賣/鉅額交易
2020/11/18	102	8.28	13	8.28	8.15	89	11,556	0.77%	大買/
2020/11/17	4	7.98	1	7.94	7.95	3	10,371	0.03%
2020/11/16	6	8.01	12	8.00	7.99	-6	10,544	-0.06%
2020/11/13	12	8.08	0.1	8.06	8.08	11.9	10,586	0.11%
2020/11/12	0	0.00	16	8.19	8.14	-16	10,632	-0.15%
2020/11/11	0	0.00	2	8.20	8.18	-2	10,891	-0.02%
2020/11/10	6	8.14	0	0.00	8.11	6	11,473	0.05%
2020/11/06	12	8.17	0	0.00	8.09	12	11,467	0.10%
2020/11/05	0	0.00	8	8.20	8.17	-8	11,617	-0.07%
2020/11/04	0	0.00	4	8.12	8.08	-4	11,777	-0.03%
2020/11/03	1	8.00	13	7.98	8.03	-12	11,770	-0.10%
2020/11/02	1	7.86	1	7.87	7.88	0	11,769	0.00%
2020/10/30	0.2	7.92	0	0.00	7.94	0.2	11,769	0.00%
2020/10/29	3	8.02	1	8.02	8.03	2	12,076	0.02%
2020/10/28	0	0.00	4	8.17	8.10	-4	12,148	-0.03%
2020/10/27	4	8.18	0	0.00	8.15	4	12,106	0.03%
2020/10/26	0	0.00	5	8.16	8.19	-5	12,173	-0.04%
2020/10/23	0	0.00	6	8.07	8.08	-6	12,144	-0.05%
2020/10/22	5	8.05	8	8.10	8.05	-3	12,229	-0.02%
2020/10/21	1	8.14	14	8.17	8.12	-13	12,226	-0.11%
2020/10/20	11	8.15	3	8.09	8.09	8	12,214	0.07%
2020/10/19	5	8.19	12	8.21	8.20	-7	12,165	-0.06%
2020/10/16	11	8.35	0	0.00	8.19	11	12,125	0.09%
2020/10/15	6	8.25	16.6	8.29	8.32	-10.6	11,676	-0.09%
2020/10/14	4	8.08	17	8.10	8.08	-13	11,031	-0.12%
2020/10/13	2	8.00	1	8.07	8.05	1	11,039	0.01%
2020/10/12	15	8.15	3	8.15	8.06	12	11,042	0.11%
2020/10/08	0	0.00	3	8.07	8.07	-3	10,977	-0.03%
2020/10/07	10	7.99	2	8.04	8.02	8	10,975	0.07%
2020/10/06	0	0.00	5	7.92	7.94	-5	11,006	-0.05%
2020/10/05	0	0.00	1	7.86	7.82	-1	11,071	-0.01%
2020/09/30	2	7.80	0	0.00	7.80	2	11,182	0.02%
2020/09/29	2	7.79	0	0.00	7.77	2	11,494	0.02%
2020/09/28	3	7.69	3	7.78	7.77	0	11,828	0.00%
2020/09/25	3	7.69	0	0.00	7.66	3	12,055	0.02%
2020/09/24	7	7.83	2.1	7.86	7.83	4.9	11,977	0.04%
2020/09/23	5	8.16	2	8.36	8.08	3	11,897	0.03%
2020/09/22	0	0.00	1	8.35	8.24	-1	11,732	-0.01%
2020/09/21	0	0.00	7	8.33	8.29	-7	11,697	-0.06%
2020/09/18	1	8.27	17	8.30	8.29	-16	11,623	-0.14%
2020/09/17	1	8.15	0	0.00	8.13	1	11,546	0.01%
2020/09/16	1	8.13	0	0.00	8.11	1	11,574	0.01%
2020/09/15	8	8.14	0	0.00	8.13	8	11,855	0.07%
2020/09/14	8	8.22	2	8.34	8.21	6	11,781	0.05%
2020/09/11	13	8.24	0	0.00	8.20	13	11,445	0.11%
2020/09/10	12	8.35	13	8.40	8.35	-1	11,397	-0.01%
2020/09/09	1	8.11	4	8.27	8.32	-3	11,201	-0.03%
2020/09/08	5	8.22	0	0.00	8.17	5	11,153	0.04%
2020/09/07	1	8.25	5	8.31	8.25	-4	11,155	-0.04%
2020/09/04	5	8.23	11	8.23	8.23	-6	11,184	-0.05%
2020/09/03	6	8.48	4	8.62	8.43	2	11,064	0.02%
2020/09/02	6	8.34	0	0.00	8.29	6	10,657	0.06%
2020/09/01	6	8.39	19	8.29	8.39	-13	10,526	-0.12%
2020/08/31	11	8.13	0	0.00	8.13	11	10,398	0.11%
2020/08/28	14	8.13	1	8.27	8.12	13	10,460	0.12%
2020/08/27	0	0.00	18	8.22	8.20	-18	10,470	-0.17%
2020/08/26	10	7.99	11	8.02	8.01	-1	10,245	-0.01%
2020/08/25	0	0.00	10	7.92	7.95	-10	10,159	-0.10%
2020/08/24	0	0.00	4	7.68	7.67	-4	10,047	-0.04%
2020/08/21	3	7.53	8	7.64	7.59	-5	10,153	-0.05%
2020/08/20	10	7.41	1	7.50	7.50	9	10,186	0.09%
2020/08/19	14	7.96	1	7.90	7.90	13	10,037	0.13%
2020/08/18	15	8.11	4	8.15	8.10	11	9,942	0.11%
2020/08/17	7	8.05	18	8.14	8.16	-11	9,944	-0.11%
2020/08/14	12	7.99	14	7.97	8.02	-2	9,740	-0.02%
2020/08/13	2	7.68	0	0.00	7.69	2	9,313	0.02%
2020/08/12	3	7.62	0	0.00	7.63	3	9,581	0.03%
2020/08/11	9	7.73	0	0.00	7.63	9	10,462	0.09%
2020/08/10	10	7.85	17	7.83	7.83	-7	10,818	-0.06%
2020/08/07	5	7.65	2	7.73	7.66	3	10,659	0.03%
2020/08/06	1	7.64	0	0.00	7.65	1	10,815	0.01%
2020/08/05	8	7.66	0	0.00	7.68	8	10,992	0.07%
2020/08/04	2	7.76	2	7.73	7.70	0	11,354	0.00%
2020/08/03	7	7.64	5	7.68	7.61	2	11,113	0.02%
2020/07/31	1	7.48	1	7.62	7.52	0	11,069	0.00%
2020/07/30	0	0.00	13	7.52	7.56	-13	11,190	-0.12%
2020/07/29	0	0.00	5	7.28	7.29	-5	11,122	-0.04%
2020/07/28	8	7.21	0	0.00	7.14	8	11,231	0.07%
2020/07/27	1	7.34	8.3	7.35	7.36	-7.3	11,371	-0.06%
2020/07/24	19	7.55	0	0.00	7.46	19	11,435	0.17%
2020/07/23	0	0.00	5	7.69	7.65	-5	11,461	-0.04%
2020/07/22	0	0.00	11	7.61	7.65	-11	11,577	-0.10%
2020/07/21	0	0.00	12	7.54	7.55	-12	11,573	-0.10%
2020/07/20	3	7.33	0	0.00	7.37	3	11,570	0.03%
2020/07/17	8	7.45	0	0.00	7.36	8	11,628	0.07%
2020/07/15	13	7.63	0	0.00	7.61	13	11,714	0.11%
2020/07/13	0	0.00	3	7.86	7.83	-3	11,846	-0.03%
2020/07/10	2	7.76	0	0.00	7.72	2	11,975	0.02%
2020/07/09	9	7.91	1	7.88	7.85	8	11,934	0.07%
2020/07/08	5	7.98	0	0.00	7.92	5	11,961	0.04%
2020/07/07	10	7.83	8	8.01	8.05	2	11,767	0.02%
2020/07/06	0	0.00	26	7.85	7.91	-26	11,608	-0.22%
2020/07/03	0	0.00	1	7.61	7.62	-1	11,519	-0.01%
2020/07/02	0	0.00	1	7.61	7.60	-1	11,561	-0.01%
2020/07/01	0	0.00	8	7.56	7.54	-8	11,638	-0.07%
2020/06/30	0	0.00	4	7.42	7.36	-4	11,747	-0.03%
2020/06/29	2	7.30	52	7.31	7.31	-50	11,832	-0.42%
2020/06/24	1	7.31	0	0.00	7.30	1	11,906	0.01%
2020/06/22	5	7.52	0	0.00	7.42	5	12,056	0.04%
2020/06/19	0	0.00	4	7.55	7.51	-4	11,898	-0.03%
2020/06/18	0	0.00	1	7.62	7.53	-1	11,979	-0.01%
2020/06/17	0	0.00	4	7.49	7.51	-4	12,049	-0.03%
2020/06/16	10	7.31	4	7.27	7.32	6	12,178	0.05%
2020/06/15	2	7.14	0	0.00	7.13	2	12,447	0.02%
2020/06/12	3	7.15	0	0.00	7.20	3	12,611	0.02%
2020/06/11	7	7.56	0	0.00	7.40	7	12,926	0.05%
2020/06/10	1	7.66	6	7.70	7.64	-5	13,097	-0.04%
2020/06/09	0	0.00	1	7.66	7.63	-1	13,369	-0.01%
2020/06/08	0	0.00	2	7.61	7.60	-2	13,568	-0.01%
2020/06/05	2	7.53	2	7.59	7.56	0	13,688	0.00%
2020/06/04	3	7.48	1	7.62	7.48	2	13,775	0.01%
2020/06/03	0	0.00	7	7.50	7.52	-7	13,807	-0.05%
2020/06/02	0	0.00	3	7.40	7.37	-3	13,752	-0.02%
2020/06/01	0	0.00	2	7.36	7.30	-2	13,751	-0.01%
2020/05/29	1	7.26	2	7.30	7.24	-1	13,848	-0.01%
2020/05/28	6	7.32	0	0.00	7.20	6	13,925	0.04%
2020/05/27	2	7.31	2	7.38	7.34	0	13,932	0.00%
2020/05/26	5	7.28	0	0.00	7.27	5	13,932	0.04%
2020/05/22	2	7.44	0	0.00	7.37	2	13,955	0.01%
2020/05/21	3	7.58	0	0.00	7.58	3	13,949	0.02%
2020/05/20	1	7.62	6	7.70	7.60	-5	13,899	-0.04%
2020/05/19	11	7.54	121	7.51	7.52	-110	13,774	-0.80%	大賣/鉅額交易
2020/05/18	8	8.01	0	0.00	7.79	8	13,743	0.06%
2020/05/15	50	8.28	45	8.35	8.65	5	13,006	0.04%
2020/05/14	8	7.88	7	7.96	7.87	1	12,517	0.01%
2020/05/13	28	7.89	2	7.97	7.85	26	12,334	0.21%
2020/05/12	45	8.04	20	8.05	7.90	25	12,255	0.20%
2020/05/11	4	7.86	18	7.97	7.92	-14	12,247	-0.11%
2020/05/08	6	7.73	0	0.00	7.62	6	12,574	0.05%
2020/05/07	0	0.00	4	7.71	7.72	-4	12,654	-0.03%
2020/05/06	4	7.62	2	7.70	7.59	2	12,656	0.02%
2020/05/05	0	0.00	3	7.67	7.60	-3	12,684	-0.02%
2020/05/04	7	7.66	13	7.64	7.55	-6	12,810	-0.05%
2020/04/30	0	0.00	11	7.85	7.88	-11	12,915	-0.09%
2020/04/29	10	7.74	6	7.74	7.70	4	12,880	0.03%
2020/04/28	3	7.69	0	0.00	7.65	3	12,863	0.02%
2020/04/27	0	0.00	6	7.61	7.68	-6	13,012	-0.05%
2020/04/24	53	7.42	39	7.42	7.45	14	12,900	0.11%
2020/04/23	0	0.00	18	7.37	7.41	-18	12,921	-0.14%
2020/04/22	0	0.00	4	7.30	7.28	-4	12,881	-0.03%
2020/04/21	32	7.15	70	7.27	7.11	-38	12,918	-0.29%
2020/04/20	2	7.55	0	0.00	7.50	2	12,823	0.02%
2020/04/17	7	7.72	1	7.64	7.58	6	12,816	0.05%
2020/04/16	0	0.00	1	7.76	7.78	-1	12,693	-0.01%
2020/04/15	32	7.67	17	7.73	7.79	15	12,764	0.12%
2020/04/14	34	7.56	0	0.00	7.59	34	12,688	0.27%
2020/04/13	2	7.58	7	7.63	7.47	-5	12,812	-0.04%
2020/04/10	5	7.43	18	7.46	7.45	-13	12,942	-0.10%
2020/04/09	3	7.43	0	0.00	7.40	3	13,545	0.02%
2020/04/08	6	7.23	8	7.33	7.32	-2	13,456	-0.01%
2020/04/07	1	7.15	2	7.12	7.15	-1	13,325	-0.01%
2020/04/06	3	7.01	1	7.11	7.07	2	13,350	0.01%
2020/04/01	0	0.00	7	6.77	6.97	-7	13,358	-0.05%
2020/03/31	8	6.61	0	0.00	6.58	8	13,155	0.06%
2020/03/30	1	6.59	0	0.00	6.63	1	13,096	0.01%
2020/03/27	2	6.56	11	6.68	6.53	-9	13,241	-0.07%
2020/03/26	1	6.62	0	0.00	6.58	1	13,201	0.01%
2020/03/25	5	6.47	21	6.57	6.50	-16	13,200	-0.12%
2020/03/24	0	0.00	16	6.28	6.28	-16	13,174	-0.12%
2020/03/23	4	6.04	71	6.06	6.04	-67	13,150	-0.51%
2020/03/20	70	6.37	8	6.29	6.24	62	13,236	0.47%
2020/03/19	6	5.93	1	5.94	5.93	5	13,223	0.04%
2020/03/18	3	6.63	68	6.53	6.58	-65	13,083	-0.50%
2020/03/17	67	6.67	4	6.61	6.66	63	12,989	0.49%
2020/03/16	1	6.40	17	6.62	6.45	-16	12,816	-0.12%
2020/03/13	5	6.19	7	6.31	6.44	-2	12,569	-0.02%
2020/03/12	92	6.84	3	7.06	6.79	89	12,340	0.72%
2020/03/11	7	7.75	0	0.00	7.54	7	12,451	0.06%
2020/03/10	4	7.61	5	7.66	7.71	-1	12,441	-0.01%
2020/03/09	12	7.62	0	0.00	7.56	12	12,433	0.10%
2020/03/06	3	7.86	0	0.00	7.90	3	12,479	0.02%
2020/03/05	1	8.08	20	8.09	8.05	-19	13,010	-0.15%
2020/03/04	5	8.01	2	8.04	8.03	3	12,987	0.02%
2020/03/03	1	8.05	5	8.00	8.00	-4	12,905	-0.03%
2020/03/02	12	7.88	0	0.00	7.77	12	12,927	0.09%
2020/02/27	26	8.13	1	8.03	8.00	25	12,919	0.19%
2020/02/26	6	8.51	24	8.56	8.46	-18	13,124	-0.14%
2020/02/25	2	8.48	3	8.62	8.65	-1	13,064	-0.01%
2020/02/24	47	8.72	0	0.00	8.71	47	13,073	0.36%
2020/02/21	3	8.94	0	0.00	8.92	3	13,015	0.02%
2020/02/20	1	8.98	0	0.00	8.96	1	13,062	0.01%
2020/02/18	0	0.00	7	9.14	9.19	-7	13,144	-0.05%
2020/02/17	0	0.00	23	8.92	8.90	-23	13,018	-0.18%
2020/02/14	1	8.93	0	0.00	8.98	1	13,014	0.01%
2020/02/13	0	0.00	10	8.99	8.95	-10	13,065	-0.08%
2020/02/12	12	9.09	0	0.00	9.05	12	13,101	0.09%
2020/02/11	22	9.26	4	9.34	9.27	18	12,953	0.14%
2020/02/10	11	8.82	14	8.94	9.00	-3	12,302	-0.02%
2020/02/07	3	8.80	1	8.77	8.74	2	12,217	0.02%
2020/02/06	0	0.00	4	8.86	8.94	-4	12,276	-0.03%
2020/02/05	3.1	8.53	2	8.61	8.60	1.1	12,256	0.01%
2020/02/04	0	0.00	1	8.42	8.38	-1	12,119	-0.01%
2020/02/03	13	7.58	12	7.74	7.86	1	12,028	0.01%
2020/01/31	2	8.19	0	0.00	8.20	2	11,937	0.02%
2020/01/30	6	8.37	6	8.26	8.25	0	12,009	0.00%
2020/01/20	1	9.18	17	9.20	9.16	-16	12,074	-0.13%
2020/01/15	1	9.17	0	0.00	9.16	1	12,430	0.01%
2020/01/13	1	9.00	0	0.00	8.98	1	13,455	0.01%
2020/01/09	0	0.00	2	9.12	9.10	-2	13,485	-0.01%
2020/01/08	7	9.03	20	9.05	8.92	-13	13,538	-0.10%
2020/01/07	9	9.20	5.7	9.33	9.17	3.3	13,570	0.02%
2020/01/06	1	9.37	3	9.50	9.32	-2	13,469	-0.01%
2020/01/03	18	9.81	20	9.75	9.62	-2	13,287	-0.02%
2020/01/02	5	9.60	5	9.64	9.60	0	12,835	0.00%
2019/12/31	0	0.00	3	9.58	9.57	-3	12,838	-0.02%
2019/12/27	25	9.69	30.2	9.60	9.59	-5.2	12,943	-0.04%
2019/12/26	23	9.59	0	0.00	9.54	23	13,187	0.17%
2019/12/25	3	9.61	0	0.00	9.60	3	13,555	0.02%
2019/12/24	1	9.63	0	0.00	9.61	1	14,100	0.01%
2019/12/23	13	9.65	15	9.54	9.53	-2	14,359	-0.01%
2019/12/20	1	9.68	0	0.00	9.58	1	15,140	0.01%
2019/12/19	23	9.78	12	9.72	9.67	11	15,718	0.07%
2019/12/18	2	9.72	0	0.00	9.72	2	16,939	0.01%
2019/12/16	0	0.00	13	9.80	9.91	-13	19,097	-0.07%
2019/12/13	16	9.66	5	9.95	9.62	11	21,017	0.05%
2019/12/12	5	9.81	10	10.00	9.81	-5	24,350	-0.02%
2019/12/11	15	10.08	0	0.00	9.94	15	26,523	0.06%
2019/12/10	5	10.10	0	0.00	10.05	5	27,959	0.02%
2019/12/09	1	10.05	0	0.00	10.10	1	28,782	0.00%
2019/12/06	5	10.20	5	10.40	10.10	0	29,409	0.00%
2019/12/04	12	10.05	0	0.00	10.05	12	30,103	0.04%
2019/12/03	6	10.11	73	10.15	10.15	-67	30,102	-0.22%
2019/12/02	71	10.44	4	10.40	10.50	67	30,248	0.22%
2019/11/29	2	10.05	0	0.00	10.05	2	30,074	0.01%
2019/11/25	2	10.55	12	10.20	10.25	-10	33,414	-0.03%
2019/11/22	6	9.81	0.6	9.79	9.80	5.4	33,629	0.02%
2019/11/21	11	9.84	0	0.00	9.79	11	34,225	0.03%
2019/11/20	0	0.00	8.8	10.03	9.99	-8.8	34,516	-0.03%
2019/11/19	0	0.00	1	10.00	9.97	-1	34,560	0.00%
2019/11/18	4	9.94	0	0.00	9.94	4	34,556	0.01%
2019/11/15	16	9.95	24	10.05	9.90	-8	34,619	-0.02%
2019/11/14	1	10.40	11	10.57	10.30	-10	34,329	-0.03%
2019/11/13	5	10.45	0	0.00	10.50	5	34,438	0.01%
2019/11/12	7	10.36	6	10.40	10.55	1	34,467	0.00%
2019/11/11	6	10.48	0	0.00	10.30	6	34,595	0.02%
2019/11/07	5	10.90	0	0.00	10.85	5	34,679	0.01%
2019/11/06	1	10.95	6.7	10.94	10.95	-5.7	34,785	-0.02%
2019/11/05	0	0.00	0.7	11.00	11.10	-0.7	34,774	0.00%
2019/11/04	11	11.05	1	11.05	11.00	10	34,709	0.03%
2019/10/31	6	11.50	0	0.00	11.40	6	34,870	0.02%
2019/10/30	0	0.00	1	11.45	11.40	-1	35,423	0.00%
2019/10/28	1	11.95	4	11.70	11.75	-3	35,700	-0.01%
2019/10/25	0	0.00	11	11.65	11.55	-11	35,473	-0.03%
2019/10/24	3	11.45	0	0.00	11.50	3	35,383	0.01%
2019/10/23	22	11.73	26	11.49	11.55	-4	35,344	-0.01%
2019/10/22	36	11.88	0	0.00	11.70	36	35,103	0.10%
2019/10/21	4	11.70	49.8	11.59	12.35	-45.8	34,562	-0.13%
2019/10/18	5	11.22	25	11.26	11.25	-20	34,093	-0.06%
2019/10/17	2	11.05	0	0.00	11.05	2	34,108	0.01%
2019/10/16	5	11.20	6	11.27	11.10	-1	34,095	0.00%
2019/10/15	10	10.98	4	11.20	10.90	6	33,891	0.02%
2019/10/14	16	11.19	20.1	11.30	11.05	-4.1	33,784	-0.01%
2019/10/09	13.9	11.35	0	0.00	11.25	13.9	33,815	0.04%
2019/10/08	1	11.40	2	11.68	11.50	-1	33,774	0.00%
2019/10/07	5	11.40	5.7	11.44	11.45	-0.7	33,636	0.00%
2019/10/04	20	11.79	15	11.60	11.60	5	33,603	0.01%
2019/10/03	0.3	11.50	2	11.50	11.55	-1.7	33,513	-0.01%
2019/10/02	37.3	11.71	15	11.83	11.65	22.3	33,435	0.07%
2019/10/01	25.3	11.79	27	11.62	11.25	-1.6	33,071	0.00%
2019/09/18	68	8.33	4.5	8.28	8.30	63.5	32,722	0.19%
2019/09/17	31	8.39	25	8.49	8.40	6	32,246	0.02%
2019/09/16	59	8.47	1	9.00	8.39	58	31,981	0.18%
2019/09/12	2	8.85	0	0.00	8.96	2	31,398	0.01%
2019/09/11	26	9.15	63	9.13	8.92	-37	30,820	-0.12%
2019/09/10	22	9.29	20	9.50	9.22	2	29,645	0.01%
2019/09/09	72	10.06	74	9.86	9.65	-2	28,748	-0.01%
2019/09/06	54	9.89	39	9.80	10.00	15	27,468	0.05%
2019/09/05	307	10.07	410	9.84	9.72	-103	25,580	-0.40%	大買/大賣/鉅額交易
2019/09/04	56	9.29	156	9.55	9.69	-100	22,945	-0.44%	大賣/
2019/09/03	27	8.42	120	8.61	8.81	-93	20,904	-0.44%	大賣/
2019/09/02	28	8.10	16	8.09	8.23	12	19,431	0.06%
2019/08/30	10	7.97	4	7.93	7.87	6	18,832	0.03%
2019/08/29	10	7.77	62	7.84	7.86	-52	18,328	-0.28%
2019/08/28	9	7.64	4	7.61	7.58	5	17,600	0.03%
2019/08/27	34	7.53	0	0.00	7.55	34	17,470	0.19%
2019/08/26	54	7.53	108	7.53	7.46	-54	17,538	-0.31%	大賣/
2019/08/23	36	7.69	33	7.67	7.69	3	18,326	0.02%
2019/08/22	37	7.67	31	7.77	7.60	6	18,449	0.03%
2019/08/21	0	0.00	10	7.71	7.72	-10	17,902	-0.06%
2019/08/20	50	7.66	28	7.64	7.57	22	17,571	0.13%
2019/08/19	18	7.36	109	7.64	7.72	-91	16,791	-0.54%	大賣/
2019/08/16	33	7.11	108	7.19	7.10	-75	14,903	-0.50%	大賣/
2019/08/15	170	7.10	98	6.98	7.10	72	14,343	0.50%	大買/
2019/08/14	17	6.96	56	6.96	6.83	-39	13,832	-0.28%
2019/08/13	41	6.62	0	0.00	6.70	41	13,828	0.30%
2019/08/12	0	0.00	25	6.71	6.67	-25	13,863	-0.18%
2019/08/08	0	0.00	72	6.67	6.69	-72	13,849	-0.52%
2019/08/07	53	6.55	10	6.66	6.51	43	13,882	0.31%
2019/08/06	35	6.37	134	6.43	6.63	-99	14,004	-0.71%	大賣/
2019/08/05	97	6.59	2	6.60	6.55	95	14,125	0.67%
2019/08/02	28	6.65	1	6.66	6.63	27	14,657	0.18%
2019/08/01	37	6.76	318	6.77	6.75	-281	14,658	-1.92%	大賣/鉅額交易
2019/07/31	13	6.82	0	0.00	6.86	13	14,617	0.09%
2019/07/30	13	6.93	0	0.00	6.89	13	14,550	0.09%
2019/07/26	2	7.09	0	0.00	7.10	2	14,542	0.01%
2019/07/25	0	0.00	5	7.12	7.13	-5	14,528	-0.03%
2019/07/24	5	7.08	21	7.11	7.08	-16	14,457	-0.11%
2019/07/23	63	7.17	23	7.17	7.04	40	14,389	0.28%
2019/07/22	30	7.01	23	7.08	7.04	7	13,940	0.05%
2019/07/19	7	6.88	5	6.91	6.85	2	13,698	0.01%
2019/07/18	0	0.00	1	6.95	6.88	-1	13,952	-0.01%
2019/07/17	0	0.00	3	6.93	6.94	-3	14,368	-0.02%
2019/07/16	1	6.93	1	6.92	6.95	0	15,730	0.00%
2019/07/15	13	6.91	0	0.00	6.92	13	16,368	0.08%
2019/07/12	7	6.98	0	0.00	6.95	7	18,047	0.04%
2019/07/11	15	7.00	0	0.00	6.97	15	19,094	0.08%
2019/07/10	1	7.09	8	7.11	7.08	-7	19,206	-0.04%
2019/07/09	11	7.04	10	7.03	7.03	1	19,565	0.01%
2019/07/08	3	7.02	0	0.00	7.04	3	19,928	0.02%
2019/07/05	5	7.04	0	0.00	7.02	5	20,146	0.03%
2019/07/04	0	0.00	3	7.08	7.03	-3	20,373	-0.01%
2019/07/03	12	7.00	0	0.00	7.00	12	20,329	0.06%
2019/07/02	3	7.00	15	7.05	7.00	-12	20,404	-0.06%
2019/07/01	6	6.92	0	0.00	6.95	6	20,362	0.03%
2019/06/28	10	6.90	0	0.00	6.87	10	20,419	0.05%
2019/06/26	9	6.92	0	0.00	6.92	9	20,671	0.04%
2019/06/25	42	6.97	25	7.02	6.93	17	21,655	0.08%
2019/06/24	3	6.99	5	7.08	7.05	-2	21,820	-0.01%
2019/06/21	5	7.10	10	7.19	7.06	-5	21,842	-0.02%
2019/06/20	3	7.09	36	7.15	7.18	-33	21,705	-0.15%
2019/06/19	6	7.08	0	0.00	7.07	6	21,473	0.03%
2019/06/18	0	0.00	4	7.13	7.03	-4	21,533	-0.02%
2019/06/17	10	7.15	35	7.10	7.06	-25	21,397	-0.12%
2019/06/14	30	7.04	35	7.01	7.01	-5	21,435	-0.02%
2019/06/13	38	7.02	42	7.01	7.02	-4	21,570	-0.02%
2019/06/12	103	7.20	53	7.24	7.01	50	21,678	0.23%	大買/
2019/06/11	0	0.00	5	6.98	6.96	-5	21,761	-0.02%
2019/06/10	18	6.90	80	6.86	6.87	-62	21,605	-0.29%
2019/06/06	4	6.97	112	6.91	6.86	-108	21,592	-0.50%	大賣/鉅額交易
2019/06/05	10	6.91	18	6.87	6.84	-8	21,296	-0.04%
2019/06/04	14	6.98	15	7.04	6.94	-1	21,093	0.00%
2019/06/03	4	6.89	8	6.96	6.86	-4	20,833	-0.02%
2019/05/31	18	6.90	0	0.00	6.92	18	20,711	0.09%
2019/05/30	37	7.04	18	6.97	6.86	19	20,533	0.09%
2019/05/29	17	6.77	141	6.78	6.96	-124	19,409	-0.64%	大賣/鉅額交易
2019/05/28	0	0.00	1	6.38	6.33	-1	18,877	-0.01%
2019/05/27	1	6.33	1	6.40	6.33	0	18,950	0.00%
2019/05/24	1	6.31	3	6.36	6.32	-2	19,239	-0.01%
2019/05/23	10	6.32	1	6.30	6.31	9	19,263	0.05%
2019/05/22	0	0.00	8	6.50	6.42	-8	19,249	-0.04%
2019/05/21	5	6.28	15	6.39	6.41	-10	19,228	-0.05%
2019/05/20	38	6.34	2	6.34	6.25	36	19,209	0.19%
2019/05/17	26	6.54	12	6.60	6.52	14	18,855	0.07%
2019/05/16	3	6.70	0	0.00	6.63	3	18,867	0.02%
2019/05/15	16	6.67	1	6.69	6.69	15	18,899	0.08%
2019/05/14	19	6.56	0	0.00	6.63	19	18,856	0.10%
2019/05/13	55	6.71	0	0.00	6.66	55	18,766	0.29%
2019/05/10	20	6.77	129	6.91	6.92	-109	18,558	-0.59%	大賣/鉅額交易
2019/05/09	67	6.62	7	6.76	6.53	60	18,037	0.33%
2019/05/08	16	6.75	0	0.00	6.79	16	17,957	0.09%
2019/05/07	0	0.00	4	6.88	6.87	-4	17,971	-0.02%
2019/05/06	80	6.85	0	0.00	6.76	80	18,274	0.44%
2019/05/03	7	7.00	0	0.00	6.99	7	18,194	0.04%
2019/05/02	49	7.08	10	7.11	7.04	39	18,229	0.21%
2019/04/30	0	0.00	1	7.06	7.04	-1	18,308	-0.01%
2019/04/29	1	7.00	0	0.00	6.99	1	18,655	0.01%
2019/04/26	5	7.21	20	7.10	7.10	-15	19,044	-0.08%
2019/04/25	17	7.30	21	7.31	7.24	-4	18,906	-0.02%
2019/04/24	58	7.35	0	0.00	7.29	58	18,792	0.31%
2019/04/23	15	7.33	7	7.36	7.41	8	18,679	0.04%
2019/04/22	74	7.57	31	7.63	7.46	43	18,260	0.24%
2019/04/19	3	8.12	39	8.03	8.11	-36	16,940	-0.21%
2019/04/18	188	8.17	49	8.13	7.70	139	16,521	0.84%	大買/鉅額交易
2019/04/17	25	7.64	58	7.78	8.03	-33	14,921	-0.22%
2019/04/16	20	7.32	6	7.39	7.30	14	13,886	0.10%
2019/04/15	34	7.44	21	7.52	7.39	13	13,914	0.09%
2019/04/12	1	7.38	36	7.30	7.37	-35	13,752	-0.25%
2019/04/11	17	7.27	4	7.28	7.16	13	13,686	0.09%
2019/04/10	10	7.23	83	7.22	7.23	-73	13,578	-0.54%
2019/04/09	1	7.07	0	0.00	7.07	1	13,346	0.01%
2019/04/08	0	0.00	25	7.10	7.06	-25	13,437	-0.19%
2019/04/03	11	7.01	0	0.00	7.01	11	13,553	0.08%
2019/04/02	27	7.02	10	7.02	6.98	17	13,723	0.12%
2019/04/01	82	7.04	0	0.00	7.00	82	13,659	0.60%
2019/03/29	58	7.07	42	7.12	7.04	16	13,605	0.12%
2019/03/28	111	7.41	136	7.46	7.11	-25	13,516	-0.18%	大買/大賣/
2019/03/27	3	6.79	17	6.89	7.02	-14	12,654	-0.11%
2019/03/26	4	6.73	34	6.76	6.79	-30	12,712	-0.24%
2019/03/25	43	6.69	0	0.00	6.68	43	12,679	0.34%
2019/03/22	21	6.83	0	0.00	6.81	21	12,687	0.17%
2019/03/21	1	6.84	0	0.00	6.83	1	12,754	0.01%
2019/03/20	10	6.85	6	6.88	6.85	4	12,786	0.03%
2019/03/19	12	6.93	10	6.88	6.85	2	12,949	0.02%
2019/03/18	14	6.98	33	7.03	6.93	-19	12,832	-0.15%
2019/03/15	35	6.94	0	0.00	6.93	35	12,708	0.28%
2019/03/14	39	7.08	183	7.09	7.05	-144	12,589	-1.14%	大賣/鉅額交易
2019/03/13	13	6.72	30	6.73	6.65	-17	12,001	-0.14%
2019/03/12	10	6.67	16	6.73	6.66	-6	12,281	-0.05%
2019/03/08	50	6.55	10	6.57	6.57	40	12,801	0.31%
2019/03/07	17	6.65	3	6.64	6.61	14	13,507	0.10%
2019/03/06	30	6.69	16	6.68	6.68	14	14,483	0.10%
2019/03/05	12	6.69	10.5	6.76	6.69	1.5	14,841	0.01%
2019/03/04	57	6.70	0	0.00	6.71	57	14,922	0.38%
2019/02/27	6	6.72	0	0.00	6.71	6	15,085	0.04%
2019/02/26	120	6.79	0	0.00	6.78	120	15,211	0.79%	大買/鉅額交易
2019/02/25	15	6.86	188	6.85	6.90	-173	15,425	-1.12%	大賣/鉅額交易
2019/02/22	36	6.68	4	6.69	6.66	32	15,664	0.20%
2019/02/21	18	6.72	0	0.00	6.71	18	15,856	0.11%
2019/02/20	35	6.77	0	0.00	6.72	35	16,208	0.22%
2019/02/19	1	6.71	0	0.00	6.77	1	17,704	0.01%
2019/02/18	7	6.67	0	0.00	6.66	7	20,198	0.03%
2019/02/15	13	6.72	0	0.00	6.66	13	20,582	0.06%
2019/02/14	1	6.81	0	0.00	6.81	1	20,606	0.00%
2019/02/13	10	6.91	13	6.89	6.84	-3	20,588	-0.01%
2019/02/12	8	6.79	5	6.89	6.89	3	20,643	0.01%
2019/02/11	12	6.84	0	0.00	6.78	12	20,842	0.06%
2019/01/30	10	6.86	5	6.84	6.83	5	20,995	0.02%
2019/01/29	48	6.86	2	6.83	6.87	46	21,345	0.22%
2019/01/25	37	7.03	2	7.12	6.99	35	21,605	0.16%
2019/01/24	4	7.07	100	7.05	7.02	-96	21,668	-0.44%
2019/01/23	2	7.07	0	0.00	7.05	2	21,952	0.01%
2019/01/22	10	7.13	0	0.00	7.04	10	21,948	0.05%
2019/01/21	10	7.23	15	7.33	7.19	-5	22,084	-0.02%
2019/01/18	104	7.17	33	7.13	7.17	71	22,004	0.32%	大買/
2019/01/17	2	6.96	10	6.96	6.94	-8	21,705	-0.04%
2019/01/16	5	6.96	10	7.05	6.94	-5	21,756	-0.02%
2019/01/15	2	6.93	12	7.00	6.92	-10	21,744	-0.05%
2019/01/14	18	6.85	2	6.84	6.82	16	21,716	0.07%
2019/01/11	0	0.00	7	6.95	6.93	-7	21,916	-0.03%
2019/01/10	16	7.02	12	7.05	6.98	4	21,986	0.02%
2019/01/09	3	6.96	0	0.00	6.95	3	21,969	0.01%
2019/01/08	2	6.93	0	0.00	6.91	2	22,280	0.01%
2019/01/07	9	6.99	0	0.00	6.94	9	22,477	0.04%
2019/01/04	17	6.83	7	6.81	6.90	10	22,785	0.04%
2019/01/03	0	0.00	65	6.89	6.87	-65	23,285	-0.28%
2019/01/02	3	6.79	20	6.80	6.76	-17	23,463	-0.07%
2018/12/28	0	0.00	2	6.71	6.70	-2	23,582	-0.01%
2018/12/27	59	6.80	0	0.00	6.66	59	24,038	0.25%
2018/12/26	46	6.46	15	6.54	6.60	31	24,159	0.13%
2018/12/25	13	6.47	93	6.30	6.35	-80	24,124	-0.33%
2018/12/24	19	6.68	0	0.00	6.66	19	24,005	0.08%
2018/12/22	8	6.72	1	6.72	6.71	7	24,133	0.03%
2018/12/21	2	6.63	0	0.00	6.75	2	24,456	0.01%
2018/12/20	74	6.73	1	6.77	6.70	73	24,655	0.30%
2018/12/19	29	6.86	37	6.87	6.83	-8	24,936	-0.03%
2018/12/18	38	6.75	51	6.80	6.73	-13	26,082	-0.05%
2018/12/17	2	6.82	0	0.00	6.84	2	27,093	0.01%
2018/12/14	24	6.79	0	0.00	6.78	24	27,620	0.09%
2018/12/13	31	6.94	159	6.99	6.88	-128	27,932	-0.46%	大賣/鉅額交易
2018/12/12	19	6.92	12	6.92	6.92	7	28,250	0.02%
2018/12/11	25	6.85	31	6.78	6.77	-6	28,265	-0.02%
2018/12/10	18	6.72	103	6.75	6.74	-85	28,495	-0.30%	大賣/
2018/12/07	0	0.00	15	6.88	6.90	-15	28,541	-0.05%
2018/12/06	150	6.74	62	6.86	6.70	88	28,621	0.31%	大買/
2018/12/05	76	6.96	81	6.95	6.96	-5	28,581	-0.02%
2018/12/04	6	7.11	72	7.22	7.08	-66	28,553	-0.23%
2018/12/03	37	7.08	11.2	7.09	7.08	25.8	28,588	0.09%
2018/11/30	152	7.01	4	7.04	6.95	148	28,491	0.52%	大買/鉅額交易
2018/11/29	85	7.18	122	7.32	7.17	-37	27,998	-0.13%	大賣/
2018/11/28	80	7.03	116	7.02	7.01	-36	27,228	-0.13%	大賣/
2018/11/27	12	6.79	0	0.00	6.83	12	27,335	0.04%
2018/11/26	59	6.77	0	0.00	6.76	59	27,499	0.21%
2018/11/23	28	6.75	2	6.70	6.68	26	27,567	0.09%
2018/11/22	85	6.91	60	6.94	6.75	25	27,595	0.09%
2018/11/21	53	6.80	10	6.89	6.97	43	27,927	0.15%
2018/11/20	13	6.81	0	0.00	6.88	13	27,579	0.05%
2018/11/19	33	6.91	61	6.93	6.96	-28	27,684	-0.10%
2018/11/16	213	7.14	96	7.22	6.90	117	27,684	0.42%	大買/鉅額交易
2018/11/15	26	6.72	98	6.74	6.82	-72	27,041	-0.27%
2018/11/14	0	0.00	22	6.10	6.20	-22	24,724	-0.09%
2018/11/13	10	5.56	200	5.52	5.64	-190	24,853	-0.76%	大賣/鉅額交易
2018/11/12	0	0.00	7	5.69	5.69	-7	26,166	-0.03%
2018/11/09	40	5.82	30	5.75	5.76	10	27,387	0.04%
2018/11/08	26	5.99	39	5.94	5.83	-13	27,843	-0.05%
2018/11/07	1	5.79	55	5.81	5.81	-54	28,335	-0.19%
2018/11/06	0	0.00	17	5.80	5.76	-17	29,219	-0.06%
2018/11/05	105	5.74	3	5.66	5.63	102	29,405	0.35%	大買/鉅額交易
2018/11/02	50	5.76	1	5.80	5.71	49	29,539	0.17%
2018/11/01	101	5.87	36	5.74	5.74	65	29,606	0.22%	大買/
2018/10/31	24	5.43	13	5.51	5.51	11	29,549	0.04%
2018/10/30	2	5.24	3	5.21	5.24	-1	29,456	0.00%
2018/10/29	4	5.18	6	5.23	5.19	-2	29,826	-0.01%
2018/10/26	37	5.16	0	0.00	5.09	37	30,255	0.12%
2018/10/25	10	5.50	0	0.00	5.39	10	30,320	0.03%
2018/10/23	10	5.80	1	5.67	5.64	9	30,592	0.03%
2018/10/22	11	5.77	15	5.80	5.79	-4	30,968	-0.01%
2018/10/19	10	5.65	30	5.73	5.77	-20	31,360	-0.06%
2018/10/18	33	5.85	0	0.00	5.84	33	32,087	0.10%
2018/10/17	70	5.88	5	5.84	5.84	65	33,677	0.19%
2018/10/16	10	5.80	19	5.94	5.77	-9	34,542	-0.03%
2018/10/15	1	5.70	12	5.70	5.66	-11	35,132	-0.03%
2018/10/12	16	5.55	30	5.66	5.70	-14	35,808	-0.04%
2018/10/11	61	5.51	19	5.59	5.49	42	36,007	0.12%
2018/10/09	16	6.14	14	6.27	6.10	2	35,747	0.01%
2018/10/08	30	6.12	6	6.17	6.14	24	36,019	0.07%
2018/10/05	20	6.09	63	6.14	6.22	-43	36,787	-0.12%
2018/10/04	13	6.61	1	6.60	6.51	12	37,312	0.03%
2018/10/03	20	6.84	0	0.00	6.60	20	39,465	0.05%
2018/10/02	0	0.00	56	6.83	6.80	-56	41,318	-0.14%
2018/10/01	0	0.00	2	6.88	6.86	-2	41,809	0.00%
2018/09/28	38	6.83	0	0.00	6.82	38	42,860	0.09%
2018/09/27	33	6.99	30	6.87	6.81	3	43,595	0.01%
2018/09/26	0	0.00	129	6.95	6.92	-129	45,306	-0.28%	大賣/鉅額交易
2018/09/25	69	6.95	43	7.01	6.96	26	46,217	0.06%
2018/09/21	57	6.62	28	6.63	6.84	29	45,810	0.06%
2018/09/20	14	6.20	10	6.23	6.22	4	45,621	0.01%
2018/09/19	11	6.41	1	6.39	6.34	10	46,300	0.02%
2018/09/18	25	6.46	101	6.38	6.30	-76	47,846	-0.16%	大賣/
2018/09/17	12	6.66	2	6.72	6.65	10	51,292	0.02%
2018/09/14	2	6.70	0	0.00	6.81	2	53,200	0.00%
2018/09/13	22	6.63	12	6.55	6.55	10	54,702	0.02%
2018/09/12	32	6.64	12	6.62	6.55	20	56,667	0.04%
2018/09/11	17	6.69	28	6.69	6.78	-11	58,683	-0.02%
2018/09/10	50	6.69	17	6.61	6.40	33	59,832	0.06%
2018/09/07	14	6.81	80.5	6.79	6.73	-66.5	61,035	-0.11%
2018/09/06	58	7.11	36	7.12	7.02	22	64,019	0.03%
2018/09/05	82	7.20	48	7.19	7.16	34	67,257	0.05%
2018/09/04	30	7.11	58	7.13	7.17	-28	69,287	-0.04%
2018/09/03	129	7.12	114	7.10	7.00	15	72,033	0.02%	大買/大賣/
2018/08/31	0	0.00	24	7.30	7.27	-24	75,069	-0.03%
2018/08/30	19	7.28	1	7.32	7.23	18	81,470	0.02%
2018/08/29	29	7.19	25	7.26	7.28	4	84,391	0.00%
2018/08/28	48	7.34	24	7.32	7.21	24	87,554	0.03%
2018/08/27	6	7.18	2	7.25	7.21	4	90,099	0.00%
2018/08/24	50	7.20	25	7.16	7.11	25	92,862	0.03%
2018/08/23	58	7.26	56	7.15	7.15	2	96,047	0.00%
2018/08/22	35	7.44	70	7.40	7.29	-35	98,571	-0.04%
2018/08/21	81	7.27	21	7.18	7.17	60	98,950	0.06%
2018/08/20	87	7.33	127	7.24	7.22	-40	101,854	-0.04%	大賣/
2018/08/17	115	7.72	109	7.65	7.41	6	102,207	0.01%	大買/大賣/
2018/08/16	63	7.45	103	7.53	7.49	-40	101,771	-0.04%	大賣/
2018/08/15	67	6.93	54	7.00	7.08	13	102,641	0.01%
2018/08/14	70	6.99	61	7.02	6.98	9	106,189	0.01%
2018/08/13	116	6.82	159	6.78	6.90	-43	106,280	-0.04%	大買/大賣/
2018/08/10	84	7.41	57	7.30	7.24	27	106,121	0.03%
2018/08/09	2	7.60	1.3	7.66	7.61	0.7	107,639	0.00%
2018/08/08	31	7.79	35	7.72	7.68	-4	110,604	0.00%
2018/08/07	42	7.70	26	7.67	7.69	16	110,655	0.01%
2018/08/06	15	7.91	16	7.78	7.79	-1	110,978	0.00%
2018/08/03	9	7.77	5	7.86	7.86	4	112,625	0.00%
2018/08/02	16	7.79	2	7.83	7.84	14	113,540	0.01%
2018/08/01	5	8.10	1	8.13	8.09	4	113,511	0.00%
2018/07/31	18	8.02	18	7.98	7.96	0	114,062	0.00%
2018/07/30	20	8.12	21	8.03	7.97	-1	114,498	0.00%
2018/07/27	17	8.15	25	8.20	8.12	-8	116,034	-0.01%
2018/07/26	9	8.06	26	8.10	8.07	-17	116,424	-0.01%
2018/07/25	44	8.29	42	8.20	8.14	2	115,940	0.00%
2018/07/24	73	8.20	57	8.19	8.47	16	115,067	0.01%
2018/07/23	15	7.57	24	7.54	7.85	-9	113,394	-0.01%
2018/07/20	61	7.73	6	7.99	7.62	55	112,467	0.05%
2018/07/19	43	8.25	48	8.26	8.12	-5	111,836	0.00%
2018/07/18	37	8.29	29	8.22	8.06	8	111,113	0.01%
2018/07/17	57	8.37	50	8.18	8.21	7	110,697	0.01%
2018/07/16	28	8.60	30	8.41	8.39	-2	110,294	0.00%
2018/07/13	51	8.45	46	8.48	8.51	5	109,747	0.00%
2018/07/12	58	8.40	61	8.34	8.31	-3	109,057	0.00%
2018/07/11	111	8.55	85	8.54	8.33	26	109,444	0.02%	大買/
2018/07/10	50	8.34	54	8.50	8.64	-4	109,008	0.00%
2018/07/09	2	8.00	92	8.00	8.01	-90	109,752	-0.08%
2018/07/06	107	8.10	162	8.08	8.04	-55	111,111	-0.05%	大買/大賣/
2018/07/05	164	8.50	12	8.33	8.20	152	110,497	0.14%	大買/鉅額交易
2018/07/04	125	8.59	60	8.51	8.62	65	109,875	0.06%	大買/
2018/07/03	79	8.74	14	8.76	8.45	65	107,921	0.06%
2018/07/02	22	8.82	41	8.63	8.50	-19	106,591	-0.02%
2018/06/29	5.2	9.04	88	9.00	9.00	-82.8	105,593	-0.08%
2018/06/28	98	8.97	24	9.03	8.90	74	104,662	0.07%
2018/06/27	40	9.12	4	9.15	8.80	36	103,354	0.03%
2018/06/26	119	8.87	71	8.93	9.09	48	101,382	0.05%	大買/
2018/06/25	62	9.23	34	9.57	8.93	28	97,528	0.03%
2018/06/22	89	10.18	25	10.39	9.92	64	95,400	0.07%
2018/06/21	50	11.32	78	11.28	10.90	-28	93,616	-0.03%
2018/06/20	73	10.88	92	10.53	10.70	-19	91,651	-0.02%
2018/06/19	8	11.53	107	11.13	11.50	-99	89,571	-0.11%	大賣/
2018/06/15	107	11.63	27	11.51	11.40	80	88,428	0.09%	大買/
2018/06/14	35	11.54	55	11.56	11.10	-20	86,932	-0.02%
2018/06/13	148	11.82	196	12.37	11.35	-48	83,587	-0.06%	大買/大賣/
2018/06/12	250	13.24	212	13.00	12.60	38	80,157	0.05%	大買/大賣/
2018/06/11	311	13.21	193	13.20	13.40	118	78,048	0.15%	大買/大賣/鉅額交易
2018/06/08	128.4	12.65	121	12.43	12.50	7.4	75,086	0.01%	大買/大賣/
2018/06/07	158	13.62	126	13.59	13.10	32	71,631	0.04%	大買/大賣/
2018/06/06	98	12.62	51.5	12.85	13.00	46.5	65,023	0.07%
2018/06/05	353	11.34	350	11.84	11.85	3	62,045	0.00%	大買/大賣/
2018/06/04	201	10.56	223	10.70	10.80	-22	58,718	-0.04%	大買/大賣/
2018/06/01	226	10.04	319.2	10.04	9.85	-93.2	55,638	-0.17%	大買/大賣/
2018/05/31	606	9.89	617	10.07	10.00	-11	52,802	-0.02%	大買/大賣/
2018/05/30	211	9.39	162	9.41	9.32	49	49,300	0.10%	大買/大賣/
2018/05/29	103	9.14	184	9.15	9.10	-81	46,383	-0.17%	大買/大賣/
2018/05/28	224	9.33	175	9.20	9.38	49	45,099	0.11%	大買/大賣/
2018/05/25	36	8.71	20	8.67	8.54	16	41,958	0.04%
2018/05/24	74	9.00	36	8.96	8.90	38	41,092	0.09%
2018/05/23	202	9.08	518	8.88	8.96	-316	40,152	-0.79%	大買/大賣/鉅額交易
2018/05/22	293	9.21	667	9.17	9.16	-374	38,191	-0.98%	大買/大賣/鉅額交易
2018/05/21	354	8.32	54	8.61	8.75	300	34,174	0.88%	大買/鉅額交易
2018/05/18	99	8.08	225	8.14	7.96	-126	33,412	-0.38%	大賣/鉅額交易
2018/05/17	694	8.19	203	7.97	8.32	491	32,608	1.51%	大買/大賣/鉅額交易
2018/05/16	392	8.66	777	8.35	7.88	-385	30,551	-1.26%	大買/大賣/鉅額交易
2018/05/15	0	0.00	38.2	8.52	8.52	-38.2	27,476	-0.14%
2018/05/14	314	7.48	21	7.73	7.75	293	27,372	1.07%	大買/鉅額交易
2018/05/11	1,050	7.00	1,118	7.03	7.05	-68	26,825	-0.25%	大買/大賣/
2018/05/10	55	6.54	11	6.48	6.41	44	24,969	0.18%
2018/05/09	4	6.30	0	0.00	6.27	4	23,715	0.02%
2018/05/08	2	6.35	30.7	6.43	6.27	-28.7	23,396	-0.12%
2018/05/07	4	6.16	5	6.11	6.12	-1	22,926	0.00%
2018/05/04	175	6.74	526	6.69	6.24	-351	22,565	-1.56%	大買/大賣/鉅額交易
2018/05/03	407	6.47	30	6.44	6.57	377	21,491	1.75%	大買/鉅額交易
2018/05/02	0	0.00	7	5.99	5.98	-7	22,507	-0.03%
2018/04/30	5	6.02	0	0.00	6.05	5	23,910	0.02%
2018/04/27	5	5.89	2	5.88	5.90	3	25,302	0.01%
2018/04/26	2	5.83	75	5.96	5.74	-73	25,500	-0.29%
2018/04/25	2	5.96	11	6.24	6.09	-9	25,393	-0.04%
2018/04/24	8	5.84	4	5.91	5.91	4	25,090	0.02%
2018/04/23	34	6.06	2	5.72	5.88	32	25,194	0.13%
2018/04/20	49	6.27	0	0.00	6.24	49	24,819	0.20%
2018/04/19	55	6.38	4	6.46	6.31	51	24,694	0.21%
2018/04/18	2	6.41	2	6.50	6.61	0	24,486	0.00%
2018/04/17	981	6.48	1,727	6.50	6.39	-746	24,141	-3.09%	大買/大賣/鉅額交易
2018/04/16	819	6.86	59	6.66	6.87	760	22,713	3.35%	大買/鉅額交易
2018/04/13	40	6.16	210	6.28	6.25	-170	20,716	-0.82%	大賣/鉅額交易
2018/04/12	190	5.55	110	5.58	5.74	80	17,921	0.45%	大買/大賣/
2018/04/11	0	0.00	24	5.19	5.22	-24	15,948	-0.15%
2018/04/10	0	0.00	89	4.80	4.75	-89	15,435	-0.58%
2018/04/09	0	0.00	18	4.50	4.59	-18	14,948	-0.12%
2018/04/03	0	0.00	12	4.44	4.48	-12	14,860	-0.08%
2018/04/02	2	4.48	10	4.57	4.47	-8	14,847	-0.05%
2018/03/31	1	4.56	15	4.57	4.55	-14	14,801	-0.09%
2018/03/30	2	4.58	14	4.59	4.58	-12	14,797	-0.08%
2018/03/29	0	0.00	46	4.61	4.57	-46	14,766	-0.31%
2018/03/28	3	4.62	3	4.62	4.61	0	14,766	0.00%
2018/03/27	3	4.61	4	4.60	4.57	-1	14,677	-0.01%
2018/03/26	22	4.57	35	4.57	4.57	-13	14,724	-0.09%
2018/03/23	12	4.59	1	4.56	4.56	11	14,810	0.07%
2018/03/22	6	4.69	11	4.76	4.69	-5	14,663	-0.03%
2018/03/21	12	4.65	40	4.72	4.73	-28	14,411	-0.19%
2018/03/20	50	4.64	21	4.70	4.60	29	14,054	0.21%
2018/03/19	2	4.64	16	4.64	4.61	-14	13,978	-0.10%
2018/03/16	2	4.68	0	0.00	4.63	2	14,039	0.01%
2018/03/15	5	4.67	20	4.75	4.67	-15	13,987	-0.11%
2018/03/14	2	4.62	8	4.57	4.61	-6	13,849	-0.04%
2018/03/13	14	4.61	0	0.00	4.57	14	13,830	0.10%
2018/03/12	19	4.62	10	4.62	4.61	9	13,970	0.06%
2018/03/09	29	4.64	20	4.70	4.65	9	13,914	0.06%
2018/03/08	39	4.57	1	4.56	4.56	38	13,709	0.28%
2018/03/07	20	4.63	11	4.69	4.56	9	13,675	0.07%
2018/03/06	10	4.56	21	4.62	4.58	-11	13,606	-0.08%
2018/03/05	22	4.46	3	4.50	4.44	19	13,444	0.14%
2018/03/01	16	4.41	0	0.00	4.45	16	13,467	0.12%
2018/02/27	12	4.46	0	0.00	4.46	12	13,476	0.09%
2018/02/26	2	4.50	0	0.00	4.47	2	13,488	0.01%
2018/02/23	26	4.46	15	4.51	4.50	11	13,487	0.08%
2018/02/22	34	4.63	1	4.67	4.46	33	13,438	0.25%
2018/02/21	12	4.36	10	4.46	4.51	2	13,267	0.02%
2018/02/12	2	4.18	0	0.00	4.29	2	13,156	0.02%
2018/02/09	6	4.04	10	4.13	4.20	-4	13,093	-0.03%
2018/02/08	1	4.26	3	4.25	4.26	-2	13,001	-0.02%
2018/02/07	2	4.35	0	0.00	4.29	2	12,973	0.02%
2018/02/06	9	4.28	140	4.24	4.24	-131	12,824	-1.02%	大賣/鉅額交易
2018/02/05	13	4.59	86	4.60	4.58	-73	12,778	-0.57%
2018/02/02	5	4.85	13.5	4.80	4.77	-8.5	12,612	-0.07%
2018/02/01	1	4.82	14	4.86	4.80	-13	12,578	-0.10%
2018/01/31	42	4.87	4	4.84	4.86	38	12,467	0.30%
2018/01/30	30	4.77	0	0.00	4.83	30	12,146	0.25%
2018/01/29	12	5.14	75	5.14	5.06	-63	11,710	-0.54%
2018/01/26	155	5.09	54.1	5.11	5.10	100.9	11,333	0.89%	大買/
2018/01/25	52	5.20	114.3	5.28	4.94	-62.3	10,491	-0.59%	大賣/
2018/01/24	99	5.07	25	5.27	5.30	74	8,582	0.86%
2018/01/23	70	4.66	102	4.79	4.82	-32	7,121	-0.45%	大賣/
2018/01/22	16	4.48	15	4.41	4.40	1	5,719	0.02%
2018/01/19	15	4.34	0	0.00	4.30	15	5,613	0.27%
2018/01/18	16	4.38	26	4.43	4.35	-10	5,627	-0.18%
2018/01/17	4	4.40	5	4.41	4.44	-1	5,958	-0.02%
2018/01/16	8	4.30	0	0.00	4.32	8	6,002	0.13%
2018/01/15	26	4.34	0	0.00	4.31	26	6,069	0.43%
2018/01/12	2	4.30	0	0.00	4.33	2	6,121	0.03%
2018/01/11	2	4.27	0	0.00	4.27	2	6,158	0.03%
2018/01/10	2	4.25	0	0.00	4.25	2	6,339	0.03%
2018/01/09	5	4.30	0	0.00	4.29	5	6,424	0.08%
2018/01/08	2	4.35	3	4.35	4.33	-1	6,602	-0.02%
2018/01/05	4	4.39	0	0.00	4.37	4	6,800	0.06%
2018/01/04	33	4.42	0	0.00	4.42	33	7,130	0.46%
2018/01/03	2	4.34	10	4.34	4.33	-8	7,073	-0.11%
2018/01/02	7	4.28	10	4.28	4.30	-3	7,101	-0.04%

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-新莊券商分點個股進出
凱基-新莊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-新莊 券商分點個股進出 凱基-新莊 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-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析