中環 (2323)-富邦-台北券商分點個股進出

台股 » 個股 » 中環 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中環

(2323)

可現股當沖

股價
11.45
漲跌
▲0.05
漲幅
+0.44%
成交量
2,500張
產業
上市光電類股
330人加入追蹤

立即追蹤
本地時間:14:30

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

中環 (2323)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	11.40	9	11.38	11.45	-8	5,761	-0.14%
2024/12/02	9	11.26	11	11.31	11.40	-2	6,173	-0.03%
2024/11/29	16	11.26	2	11.15	11.25	14	6,225	0.23%
2024/11/28	3	11.18	2	11.20	11.20	1	6,312	0.02%
2024/11/27	12	11.53	0	0.00	11.40	12	6,292	0.19%
2024/11/26	51	11.75	1	11.85	11.75	50	6,318	0.79%
2024/11/25	18	11.77	0	0.00	11.75	18	6,410	0.28%
2024/11/22	0	0.00	28	11.83	11.75	-28	6,517	-0.43%
2024/11/21	1	11.70	5	11.66	11.65	-4	6,661	-0.06%
2024/11/20	7	11.84	25	11.83	11.65	-18	6,850	-0.26%
2024/11/19	5	11.71	26	11.73	11.70	-21	7,095	-0.30%
2024/11/18	2	11.70	3	11.85	11.70	-1	7,572	-0.01%
2024/11/15	3	11.65	50	11.70	11.65	-47	7,912	-0.59%
2024/11/14	7	11.72	6	11.64	11.60	1	8,804	0.01%
2024/11/13	55	11.71	1	11.75	11.65	54	10,086	0.54%
2024/11/12	10	12.08	11	12.10	12.10	-1	10,103	-0.01%
2024/11/11	3	11.85	10.3	12.02	11.95	-7.3	10,030	-0.07%
2024/11/08	2	11.98	0	0.00	11.80	2	10,071	0.02%
2024/11/07	10	12.00	11	11.81	11.95	-1	10,099	-0.01%
2024/11/06	27	11.83	2	11.80	11.80	25	10,133	0.25%
2024/11/05	5.2	11.65	0	0.00	11.65	5.2	10,233	0.05%
2024/11/04	10.6	11.61	0	0.00	11.60	10.6	10,453	0.10%
2024/11/01	2	11.65	1	11.70	11.70	1	10,736	0.01%
2024/10/30	10.3	11.75	1	11.70	11.70	9.3	10,766	0.09%
2024/10/29	32.5	11.80	1	11.85	11.75	31.5	10,825	0.29%
2024/10/28	7	12.09	0	0.00	12.10	7	10,793	0.06%
2024/10/25	1	12.20	0	0.00	12.15	1	10,862	0.01%
2024/10/24	0	0.00	1	12.30	12.20	-1	10,953	-0.01%
2024/10/23	0	0.00	13	12.40	12.25	-13	11,036	-0.12%
2024/10/22	11	12.31	0	0.00	12.35	11	11,099	0.10%
2024/10/21	0	0.00	2	12.30	12.30	-2	11,334	-0.02%
2024/10/18	0	0.00	3	12.25	12.25	-3	11,547	-0.03%
2024/10/17	52	12.25	23	12.40	12.30	29	11,727	0.25%
2024/10/16	2	12.20	4	12.31	12.25	-2	12,043	-0.02%
2024/10/15	10	12.45	23.5	12.40	12.35	-13.5	12,059	-0.11%
2024/10/14	43	12.34	53	12.29	12.25	-10	12,040	-0.08%
2024/10/11	5	11.95	23	11.98	11.90	-18	11,988	-0.15%
2024/10/09	26	11.88	30	11.92	11.80	-4	12,160	-0.03%
2024/10/08	0	0.00	1	12.00	11.95	-1	12,262	-0.01%
2024/10/07	1	12.05	1	12.15	12.10	0	12,768	0.00%
2024/10/04	5	12.11	0	0.00	12.00	5	13,306	0.04%
2024/10/01	1	12.20	1	12.20	12.25	0	14,326	0.00%
2024/09/30	16	12.28	2	12.38	12.20	14	15,033	0.09%
2024/09/27	0	0.00	23	12.48	12.55	-23	16,497	-0.14%
2024/09/26	3	12.20	19.7	12.28	12.25	-16.7	16,518	-0.10%
2024/09/25	0	0.00	1.1	12.10	12.10	-1.1	16,535	-0.01%
2024/09/24	1	12.00	20	12.05	12.00	-19	16,919	-0.11%
2024/09/23	0	0.00	1	12.05	12.00	-1	17,102	-0.01%
2024/09/20	1	12.00	22	12.00	12.00	-21	17,131	-0.12%
2024/09/19	1	12.00	3.6	12.01	12.05	-2.6	17,182	-0.02%
2024/09/18	3	12.10	2.3	12.07	12.00	0.7	17,229	0.00%
2024/09/16	12	12.06	0.2	12.10	12.15	11.8	17,355	0.07%
2024/09/13	13	11.75	19	11.76	11.85	-6	17,474	-0.03%
2024/09/12	19	11.52	7	11.54	11.50	12	17,518	0.07%
2024/09/11	13	11.53	0	0.00	11.40	13	17,530	0.07%
2024/09/10	0	0.00	4	11.50	11.45	-4	17,502	-0.02%
2024/09/09	1	11.70	1	11.75	11.85	0	17,464	0.00%
2024/09/06	1	11.90	5	11.90	11.95	-4	17,498	-0.02%
2024/09/05	13	12.20	6	12.10	11.90	7	17,603	0.04%
2024/09/04	90	11.95	37	11.91	11.80	53	17,621	0.30%
2024/09/03	56	13.02	54	12.91	12.90	2	17,440	0.01%
2024/09/02	22	13.26	13.5	13.29	13.20	8.5	17,167	0.05%
2024/08/30	6	13.25	0	0.00	13.25	6	17,480	0.03%
2024/08/29	1	13.35	0.9	13.40	13.45	0.1	17,448	0.00%
2024/08/28	6	13.40	0	0.00	13.40	6	17,526	0.03%
2024/08/27	10	13.35	14.5	13.36	13.40	-4.5	17,648	-0.03%
2024/08/26	7	13.49	0	0.00	13.40	7	17,696	0.04%
2024/08/23	13	13.46	20	13.43	13.45	-7	17,776	-0.04%
2024/08/22	49	13.53	72	13.57	13.55	-23	18,123	-0.13%
2024/08/21	48	13.70	63	13.61	13.55	-15	18,066	-0.08%
2024/08/20	7	13.68	32.2	13.70	13.65	-25.2	17,866	-0.14%
2024/08/19	104	13.57	43	13.64	13.55	61	17,508	0.35%	大買/
2024/08/16	145.1	13.49	399.1	13.50	13.35	-253.9	17,221	-1.47%	大買/大賣/鉅額交易
2024/08/15	244.1	13.54	535.4	13.52	13.55	-291.4	16,512	-1.76%	大買/大賣/鉅額交易
2024/08/14	74	12.35	21	12.36	12.35	53	15,428	0.34%
2024/08/13	1	12.00	5	12.00	12.00	-4	15,513	-0.03%
2024/08/12	58	11.81	1	11.80	11.90	57	15,761	0.36%
2024/08/09	0	0.00	15	11.65	11.60	-15	16,128	-0.09%
2024/08/08	0.5	11.45	5.5	11.40	11.40	-5	16,262	-0.03%
2024/08/07	11	11.59	3	11.48	11.60	8	16,458	0.05%
2024/08/06	68	10.96	0	0.00	10.90	68	16,743	0.41%
2024/08/05	21	11.18	130	11.27	11.15	-109	16,612	-0.66%	大賣/鉅額交易
2024/08/02	1	12.40	10.8	12.42	12.35	-9.8	16,395	-0.06%
2024/08/01	37	12.63	6	12.60	12.60	31	16,540	0.19%
2024/07/31	54	12.40	0	0.00	12.35	54	16,644	0.32%
2024/07/30	14	12.39	176.5	12.31	12.45	-162.5	16,879	-0.96%	大賣/鉅額交易
2024/07/29	18	12.48	14	12.27	12.20	4	17,074	0.02%
2024/07/26	2	12.30	122	12.42	12.40	-120	17,391	-0.69%	大賣/鉅額交易
2024/07/23	4	12.51	21	12.48	12.55	-17	18,793	-0.09%
2024/07/22	53	12.72	44	12.36	12.25	9	20,366	0.04%
2024/07/19	14	12.86	12	12.94	12.75	2	20,406	0.01%
2024/07/18	42	13.12	0	0.00	13.15	42	20,297	0.21%
2024/07/17	15	13.48	107	13.32	13.30	-92	20,187	-0.46%	大賣/
2024/07/16	55	13.14	13	13.07	13.00	42	19,961	0.21%
2024/07/15	13.5	12.99	17	13.00	12.90	-3.5	20,122	-0.02%
2024/07/12	25	13.04	141	13.19	13.20	-116	20,048	-0.58%	大賣/鉅額交易
2024/07/11	2.4	13.08	1	13.15	13.00	1.4	19,936	0.01%
2024/07/10	20	13.20	52.6	13.20	13.15	-32.6	19,907	-0.16%
2024/07/09	151.2	13.26	66	13.31	13.10	85.2	19,817	0.43%	大買/
2024/07/08	15	13.92	20	13.92	13.80	-5	19,391	-0.03%
2024/07/05	119	13.96	201.6	14.05	14.15	-82.6	18,918	-0.44%	大買/大賣/
2024/07/04	68	13.66	148.3	13.74	13.75	-80.3	17,939	-0.45%	大賣/
2024/07/03	207.7	13.78	487	13.77	13.50	-279.3	17,371	-1.61%	大買/大賣/鉅額交易
2024/07/02	7	12.71	16.1	12.84	12.95	-9.1	15,898	-0.06%
2024/07/01	3	12.65	6	12.78	12.65	-3	15,799	-0.02%
2024/06/28	13	12.86	90	12.77	12.65	-77	15,771	-0.49%
2024/06/27	34	12.53	82.4	12.65	12.45	-48.4	15,391	-0.31%
2024/06/26	9	12.37	10	12.40	12.40	-1	15,313	-0.01%
2024/06/25	3	12.38	0	0.00	12.45	3	15,453	0.02%
2024/06/24	34	12.48	2	12.55	12.45	32	15,469	0.21%
2024/06/21	87	12.62	15.6	12.63	12.65	71.4	15,700	0.45%
2024/06/20	28	12.48	4	12.49	12.50	24	15,742	0.15%
2024/06/19	15	12.38	16.9	12.41	12.65	-1.9	16,019	-0.01%
2024/06/18	4	12.36	5	12.36	12.35	-1	16,260	-0.01%
2024/06/17	30	12.45	4	12.45	12.45	26	16,548	0.16%
2024/06/14	0.4	12.40	0	0.00	12.45	0.4	17,030	0.00%
2024/06/13	16	12.35	30	12.30	12.35	-14	18,112	-0.08%
2024/06/12	75	12.39	11.2	12.35	12.35	63.8	18,726	0.34%
2024/06/11	13	12.69	2	12.63	12.60	11	18,662	0.06%
2024/06/07	53	12.85	56	12.84	12.85	-3	18,733	-0.02%
2024/06/06	49	12.75	7	12.87	12.70	42	19,085	0.22%
2024/06/05	59	13.11	244	13.11	12.90	-185	18,952	-0.98%	大賣/鉅額交易
2024/06/04	15	12.80	3	12.80	12.75	12	18,579	0.06%
2024/06/03	4	13.04	14	13.04	13.00	-10	18,525	-0.05%
2024/05/31	132.4	13.03	133	13.03	12.95	-0.6	18,452	0.00%	大買/大賣/
2024/05/30	68.1	12.78	20	12.75	12.75	48.1	18,274	0.26%
2024/05/29	11	13.01	0	0.00	12.85	11	18,131	0.06%
2024/05/28	31.1	12.98	146	13.05	13.05	-114.9	17,961	-0.64%	大賣/鉅額交易
2024/05/27	11.3	12.55	0.6	12.50	12.55	10.8	17,470	0.06%
2024/05/24	4	12.35	2	12.35	12.30	2	17,359	0.01%
2024/05/23	7	12.54	12.2	12.52	12.40	-5.2	17,273	-0.03%
2024/05/22	15	12.53	0	0.00	12.45	15	17,145	0.09%
2024/05/21	11.3	12.61	0	0.00	12.50	11.3	17,069	0.07%
2024/05/20	106	12.85	92	12.78	12.75	14	16,862	0.08%	大買/
2024/05/17	28	12.88	36	12.83	12.65	-8	16,656	-0.05%
2024/05/16	61	12.72	37	12.77	12.75	24	16,422	0.15%
2024/05/15	76	12.50	53	12.47	12.45	23	16,146	0.14%
2024/05/14	68	13.13	111	13.11	13.00	-43	15,752	-0.27%	大賣/
2024/05/13	152	13.10	71.4	13.02	13.15	80.6	15,608	0.52%	大買/
2024/05/10	326	13.03	245.1	13.06	12.85	80.9	15,381	0.53%	大買/大賣/
2024/05/09	63	12.63	5	12.75	12.60	58	15,002	0.39%
2024/05/08	21	12.65	5	12.70	12.65	16	14,954	0.11%
2024/05/07	22	12.80	128	12.76	12.75	-106	14,880	-0.71%	大賣/鉅額交易
2024/05/06	4	13.08	10.1	13.07	13.00	-6.1	14,707	-0.04%
2024/05/03	14.2	13.36	119	13.29	13.15	-104.8	14,529	-0.72%	大賣/鉅額交易
2024/05/02	9	13.49	47.8	13.62	13.50	-38.8	14,268	-0.27%
2024/04/30	13	13.43	34.6	13.38	13.50	-21.6	13,996	-0.15%
2024/04/29	267.7	13.68	214.1	13.69	13.35	53.7	13,642	0.39%	大買/大賣/
2024/04/26	335.9	13.58	432.5	13.67	13.75	-96.7	12,184	-0.79%	大買/大賣/
2024/04/25	0	0.00	53.7	12.36	12.50	-53.7	10,534	-0.51%
2024/04/24	44	12.18	15	12.14	12.20	29	10,291	0.28%
2024/04/23	22	11.95	11	12.02	12.10	11	10,257	0.11%
2024/04/22	9	11.97	0	0.00	11.90	9	10,217	0.09%
2024/04/19	11	11.87	5	12.15	11.85	6	10,132	0.06%
2024/04/18	1	11.75	9	11.63	11.90	-8	9,884	-0.08%
2024/04/17	5	11.65	0	0.00	11.70	5	9,872	0.05%
2024/04/16	14	11.46	0	0.00	11.35	14	9,878	0.14%
2024/04/15	6	11.98	17	11.95	11.95	-11	9,844	-0.11%
2024/04/12	3	12.05	100	12.14	12.05	-97	9,810	-0.99%
2024/04/11	55	12.24	71	12.31	12.20	-16	9,887	-0.16%
2024/04/10	59	12.30	30	12.52	12.25	29	10,055	0.29%
2024/04/09	106	12.42	2	12.50	12.45	104	10,090	1.03%	大買/鉅額交易
2024/04/08	3	12.25	22	12.20	12.40	-19	10,018	-0.19%
2024/04/03	3	12.23	18.4	12.27	12.20	-15.4	10,034	-0.15%
2024/04/02	24.5	12.13	12	12.14	12.05	12.5	10,365	0.12%
2024/04/01	37.9	12.24	16	12.17	12.15	21.9	10,313	0.21%
2024/03/29	5	12.14	7	12.10	12.15	-2	10,329	-0.02%
2024/03/28	13.5	12.36	18.1	12.45	12.25	-4.6	10,327	-0.04%
2024/03/27	4.5	12.47	17.1	12.44	12.45	-12.6	10,494	-0.12%
2024/03/26	21.6	12.53	131	12.61	12.40	-109.4	10,752	-1.02%	大賣/鉅額交易
2024/03/25	20	12.49	16	12.54	12.60	4	10,757	0.04%
2024/03/22	67	12.69	29	12.64	12.65	38	10,640	0.36%
2024/03/21	56	12.37	140.2	12.45	12.50	-84.2	10,177	-0.83%	大賣/
2024/03/20	196	12.41	61	12.44	12.45	135	9,802	1.38%	大買/鉅額交易
2024/03/19	97	12.36	51.2	12.33	12.30	45.8	9,532	0.48%
2024/03/18	130	12.04	163.5	12.00	12.30	-33.5	9,059	-0.37%	大買/大賣/
2024/03/15	113.2	11.69	64	11.70	11.50	49.2	8,012	0.61%	大買/
2024/03/14	46.1	11.32	0	0.00	11.20	46.1	7,464	0.62%
2024/03/13	47	11.52	3	11.45	11.45	44	7,543	0.58%
2024/03/12	73.1	11.38	109	11.27	11.45	-36	7,384	-0.49%	大賣/
2024/03/11	21	10.79	1.5	10.70	10.80	19.5	7,029	0.28%
2024/03/08	21	10.73	55.9	10.81	10.65	-34.9	7,083	-0.49%
2024/03/07	38	10.87	28	10.87	10.85	10	7,041	0.14%
2024/03/06	53	10.98	1.4	11.07	10.95	51.6	6,990	0.74%
2024/03/05	5	10.90	10	10.95	11.00	-5	6,931	-0.07%
2024/03/04	0	0.00	5	10.85	10.85	-5	6,898	-0.07%
2024/03/01	5	10.90	0	0.00	10.80	5	6,939	0.07%
2024/02/29	1	10.80	1.4	10.87	10.90	-0.4	7,002	-0.01%
2024/02/27	0	0.00	13	10.84	10.75	-13	7,046	-0.18%
2024/02/26	0	0.00	1	10.85	10.85	-1	7,044	-0.01%
2024/02/23	5	10.84	0	0.00	10.80	5	7,061	0.07%
2024/02/22	5	10.90	2.6	10.96	10.95	2.4	7,110	0.03%
2024/02/21	5	10.90	15.5	10.90	10.90	-10.5	7,139	-0.15%
2024/02/20	23	10.90	1.3	10.89	10.85	21.7	7,239	0.30%
2024/02/19	0	0.00	8.2	10.95	10.95	-8.2	7,329	-0.11%
2024/02/16	1	10.70	0	0.00	10.80	1	7,727	0.01%
2024/02/15	5	10.55	0	0.00	10.60	5	7,785	0.06%
2024/02/05	8	10.67	21	10.70	10.65	-13	7,873	-0.17%
2024/02/02	5	10.75	0	0.00	10.75	5	7,853	0.06%
2024/01/31	0	0.00	20	10.80	10.75	-20	7,914	-0.25%
2024/01/30	1	10.95	5	10.85	10.85	-4	7,933	-0.05%
2024/01/29	0	0.00	6	10.95	11.00	-6	7,958	-0.08%
2024/01/26	1	10.95	0	0.00	10.85	1	7,968	0.01%
2024/01/25	0	0.00	7.6	10.87	10.90	-7.6	7,978	-0.09%
2024/01/24	10	11.10	25	11.03	11.00	-15	8,009	-0.19%
2024/01/23	0	0.00	5	11.00	11.00	-5	8,087	-0.06%
2024/01/19	0	0.00	4	10.70	10.70	-4	8,060	-0.05%
2024/01/18	20	10.60	310	10.52	10.65	-290	8,137	-3.56%	大賣/鉅額交易
2024/01/17	30	10.75	0	0.00	10.60	30	8,146	0.37%
2024/01/16	15	10.85	0	0.00	10.85	15	8,078	0.19%
2024/01/15	7	10.94	0	0.00	11.00	7	8,067	0.09%
2024/01/12	0	0.00	2	11.00	11.00	-2	8,074	-0.02%
2024/01/11	2	10.95	1	11.00	11.00	1	8,187	0.01%
2024/01/10	6	10.95	12	10.95	10.80	-6	8,249	-0.07%
2024/01/09	2	11.00	42.1	11.09	10.95	-40.1	8,294	-0.48%
2024/01/08	0	0.00	8	11.30	11.20	-8	8,267	-0.10%
2024/01/05	23	11.35	2	11.35	11.30	21	8,329	0.25%
2024/01/04	67	11.49	63	11.54	11.40	4	8,376	0.05%
2024/01/03	10	11.41	5	11.35	11.30	5	8,238	0.06%
2024/01/02	5	11.51	5.9	11.56	11.50	-0.9	8,226	-0.01%
2023/12/29	10	11.55	93.1	11.50	11.50	-83.1	8,205	-1.01%
2023/12/28	127.7	11.75	30.3	11.68	11.55	97.4	8,178	1.19%	大買/
2023/12/27	12	11.35	46	11.35	11.30	-34	7,883	-0.43%
2023/12/26	3	11.20	2	11.25	11.25	1	7,899	0.01%
2023/12/25	3	11.27	4.1	11.18	11.15	-1.1	7,952	-0.01%
2023/12/22	40.1	11.50	62.1	11.44	11.40	-22	7,869	-0.28%
2023/12/21	143	11.34	34.2	11.33	11.45	108.8	7,559	1.44%	大買/鉅額交易
2023/12/20	25	11.16	10	11.12	11.20	15	7,232	0.21%
2023/12/19	9	10.79	0	0.00	10.80	9	7,027	0.13%
2023/12/18	4	10.93	0.5	10.95	11.00	3.5	7,015	0.05%
2023/12/15	1.8	11.02	1	11.00	10.90	0.8	7,073	0.01%
2023/12/14	1	11.05	30	10.97	10.95	-29	7,118	-0.41%
2023/12/12	20	10.73	50	10.74	10.75	-30	7,161	-0.42%
2023/12/11	37	10.98	0	0.00	10.85	37	7,229	0.51%
2023/12/08	70.2	11.13	61.5	11.10	11.15	8.7	7,234	0.12%
2023/12/07	12	10.88	6	10.85	10.85	6	7,165	0.08%
2023/12/06	0	0.00	2	10.90	10.90	-2	7,283	-0.03%
2023/12/05	20	10.80	2	10.80	10.80	18	7,303	0.25%
2023/12/04	145	10.94	0	0.00	10.90	145	7,327	1.98%	大買/鉅額交易
2023/12/01	39	10.97	0	10.95	10.95	39	7,361	0.53%
2023/11/30	8	10.87	1	10.90	10.90	7	7,464	0.09%
2023/11/29	11	10.80	5.5	10.81	10.75	5.5	7,850	0.07%
2023/11/28	2	10.78	10	10.80	10.85	-8	7,929	-0.10%
2023/11/27	12	10.88	0	0.00	10.70	12	8,029	0.15%
2023/11/24	19	10.98	301	10.98	10.95	-282	8,029	-3.51%	大賣/鉅額交易
2023/11/23	0	0.00	30	11.20	11.10	-30	8,157	-0.37%
2023/11/22	1	11.20	0	0.00	11.15	1	8,545	0.01%
2023/11/21	0.1	11.20	10.5	11.20	11.20	-10.5	8,723	-0.12%
2023/11/20	301	11.25	0.1	11.15	11.20	300.9	8,974	3.35%	大買/鉅額交易
2023/11/17	5	11.10	4.8	11.08	11.15	0.2	9,174	0.00%
2023/11/16	2	11.00	8	11.01	10.95	-6	9,323	-0.06%
2023/11/15	79	10.88	349	10.79	10.90	-270	9,405	-2.87%	大賣/鉅額交易
2023/11/14	1	11.20	2	11.25	11.15	-1	9,411	-0.01%
2023/11/13	2	11.20	0	0.00	11.20	2	9,999	0.02%
2023/11/10	0	0.00	1	11.40	11.40	-1	10,343	-0.01%
2023/11/09	10	11.45	1.3	11.45	11.50	8.8	11,101	0.08%
2023/11/07	0	0.00	1	11.60	11.60	-1	12,203	-0.01%
2023/11/06	3	11.52	0	0.00	11.55	3	12,505	0.02%
2023/11/03	0	0.00	3	11.43	11.40	-3	12,763	-0.02%
2023/11/01	1	11.30	0	11.20	11.20	1	13,021	0.01%
2023/10/30	0.1	11.50	0	0.00	11.50	0.1	13,431	0.00%
2023/10/27	5	11.50	0	0.00	11.50	5	13,753	0.04%
2023/10/26	0	0.00	20	11.50	11.60	-20	14,050	-0.14%
2023/10/25	1	11.50	3	11.52	11.60	-2	14,279	-0.01%
2023/10/24	15	11.30	36	11.35	11.40	-21	14,420	-0.15%
2023/10/23	11.3	11.34	2	11.30	11.25	9.3	14,755	0.06%
2023/10/20	8.3	11.17	15	11.30	11.25	-6.7	15,040	-0.04%
2023/10/19	6.1	11.18	0	0.00	11.25	6.1	15,500	0.04%
2023/10/18	13.2	11.51	0	0.00	11.30	13.2	15,721	0.08%
2023/10/17	2	11.58	0	0.00	11.55	2	16,003	0.01%
2023/10/16	1.4	11.84	0	0.00	11.75	1.4	16,355	0.01%
2023/10/13	0	0.00	7	12.20	12.10	-7	16,777	-0.04%
2023/10/12	15	12.26	10	12.20	12.25	5	17,110	0.03%
2023/10/11	9	11.86	0.1	11.80	11.75	8.9	17,467	0.05%
2023/10/05	0.1	12.00	1	12.10	12.00	-0.9	19,053	0.00%
2023/10/04	0.2	11.95	0	0.00	11.95	0.2	20,340	0.00%
2023/10/03	2.1	12.18	31	12.20	12.15	-29	20,614	-0.14%
2023/10/02	0.2	12.00	0	0.00	11.95	0.2	20,882	0.00%
2023/09/28	3	11.95	10	11.90	11.95	-7	21,540	-0.03%
2023/09/27	0	11.65	20	11.65	11.65	-20	22,301	-0.09%
2023/09/26	0.1	11.70	12	11.75	11.65	-11.9	22,984	-0.05%
2023/09/25	0	11.75	16	11.77	11.80	-16	23,535	-0.07%
2023/09/22	1.4	11.64	0	0.00	11.70	1.4	24,177	0.01%
2023/09/21	6	11.40	0	0.00	11.35	6	24,510	0.02%
2023/09/20	4.2	11.52	0	0.00	11.50	4.2	25,380	0.02%
2023/09/19	15.4	11.60	0.5	11.55	11.55	14.9	27,205	0.05%
2023/09/18	15	11.70	0	0.00	11.60	15	28,247	0.05%
2023/09/15	6	11.85	1	12.00	11.85	5	29,438	0.02%
2023/09/14	21.1	12.02	13.1	11.99	12.00	8	30,773	0.03%
2023/09/13	9	11.82	2.1	11.95	11.90	6.9	31,259	0.02%
2023/09/12	0	0.00	3.3	11.71	11.70	-3.3	32,127	-0.01%
2023/09/11	12	11.90	1	11.75	11.65	11	32,419	0.03%
2023/09/08	12	12.00	12	12.05	11.95	0	32,955	0.00%
2023/09/07	103	12.10	1	12.10	12.00	102	33,523	0.30%	大買/鉅額交易
2023/09/06	0	12.25	0	0.00	12.10	0	33,958	0.00%
2023/09/05	7	12.30	45	12.32	12.35	-38	34,891	-0.11%
2023/09/04	20	12.05	39	12.06	12.10	-19	35,484	-0.05%
2023/09/01	6	12.45	18	12.47	12.40	-12	36,444	-0.03%
2023/08/31	3	12.45	0	0.00	12.50	3	37,228	0.01%
2023/08/30	5.1	12.70	15	12.64	12.60	-10	38,315	-0.03%
2023/08/29	6	12.58	20	12.55	12.60	-14	39,629	-0.04%
2023/08/28	146	12.73	4	12.73	12.60	142	41,303	0.34%	大買/鉅額交易
2023/08/25	23	13.20	55	13.18	13.10	-32	41,728	-0.08%
2023/08/24	8	13.18	81	13.26	13.15	-73	41,818	-0.17%
2023/08/23	6	12.96	22.9	12.92	12.90	-16.9	42,056	-0.04%
2023/08/22	110	12.91	16	13.20	12.85	94	43,859	0.21%	大買/
2023/08/21	21.1	13.20	11	13.19	13.20	10.1	44,306	0.02%
2023/08/18	29	13.25	31	13.47	13.10	-2	44,441	0.00%
2023/08/17	36.2	12.87	87.1	13.21	13.40	-50.9	44,180	-0.12%
2023/08/16	107.1	12.92	849.8	13.03	12.85	-742.7	43,880	-1.69%	大買/大賣/鉅額交易
2023/08/15	85	13.34	144.1	13.42	13.35	-59.1	44,071	-0.13%	大賣/
2023/08/14	212	13.29	93	13.04	12.95	119	43,628	0.27%	大買/鉅額交易
2023/08/11	4	12.60	17	12.64	12.70	-13	42,838	-0.03%
2023/08/10	155.1	12.38	15	12.35	12.30	140.1	43,374	0.32%	大買/鉅額交易
2023/08/09	35	13.02	5.1	13.11	12.95	29.9	43,244	0.07%
2023/08/08	14	12.78	11	12.83	12.75	3	42,940	0.01%
2023/08/07	3	12.75	30	12.75	12.80	-27	42,763	-0.06%
2023/08/04	4	12.63	17.2	12.63	12.70	-13.2	42,632	-0.03%
2023/08/02	114.8	12.62	7.9	12.67	12.60	106.9	42,477	0.25%	大買/鉅額交易
2023/08/01	8	13.03	2	13.30	12.90	6	42,089	0.01%
2023/07/31	37.1	13.36	16	13.39	13.20	21.1	41,735	0.05%
2023/07/28	46	13.57	39	13.50	13.40	7	41,355	0.02%
2023/07/27	2	13.70	1	13.65	13.70	1	41,029	0.00%
2023/07/26	52	13.57	30.3	13.64	13.55	21.7	40,807	0.05%
2023/07/25	37	13.82	32.6	13.82	13.75	4.4	40,437	0.01%
2023/07/24	85.6	13.67	34	13.57	13.60	51.6	40,104	0.13%
2023/07/21	56	14.06	30.5	14.15	14.25	25.5	39,578	0.06%
2023/07/20	49	14.16	109	14.22	14.25	-60	39,237	-0.15%	大賣/
2023/07/19	42.3	13.93	86.2	14.10	13.75	-43.9	38,828	-0.11%
2023/07/18	37	14.25	51	14.27	14.15	-14	38,446	-0.04%
2023/07/17	26	14.48	51.8	14.43	14.50	-25.8	37,944	-0.07%
2023/07/14	36.3	14.42	68	14.41	14.35	-31.7	37,528	-0.08%
2023/07/13	58	14.02	70	13.82	13.90	-12	36,959	-0.03%
2023/07/12	70.5	14.37	183	14.45	14.10	-112.5	36,113	-0.31%	大賣/鉅額交易
2023/07/11	140	14.71	147.6	14.83	14.80	-7.6	35,252	-0.02%	大買/大賣/
2023/07/10	73	14.17	20.1	14.17	14.15	52.9	33,964	0.16%
2023/07/07	14	14.28	21	14.35	14.30	-7	33,671	-0.02%
2023/07/06	255.4	14.68	48	14.69	14.45	207.4	33,214	0.62%	大買/鉅額交易
2023/07/05	47.2	15.09	147.4	15.08	15.00	-100.2	32,570	-0.31%	大賣/
2023/07/04	61	14.53	71.7	14.47	14.75	-10.7	31,691	-0.03%
2023/07/03	40	14.44	78.7	14.44	14.55	-38.7	30,963	-0.12%
2023/06/30	53.1	14.03	140.1	13.78	14.10	-87	30,363	-0.29%	大賣/
2023/06/29	74	13.54	39	13.51	13.45	35	29,661	0.12%
2023/06/28	162.3	13.60	52	13.64	13.40	110.3	29,207	0.38%	大買/鉅額交易
2023/06/27	208	14.57	1,272.6	14.15	13.70	-1,064.5	28,266	-3.77%	大買/大賣/鉅額交易
2023/06/26	118.4	15.07	141.4	15.05	15.05	-23	26,389	-0.09%	大買/大賣/
2023/06/21	121	14.56	88.8	14.69	14.60	32.2	25,280	0.13%	大買/
2023/06/20	272	13.95	217.8	13.84	14.25	54.2	23,970	0.23%	大買/大賣/
2023/06/19	130.2	13.65	25.1	13.56	13.60	105.1	22,591	0.47%	大買/鉅額交易
2023/06/16	135	13.58	182.1	13.54	13.40	-47.1	21,994	-0.21%	大買/大賣/
2023/06/15	66	13.20	51	13.30	13.15	15	20,942	0.07%
2023/06/14	91	13.32	122	13.30	13.35	-31	20,543	-0.15%	大賣/
2023/06/13	116	13.22	90	13.37	13.10	26	19,866	0.13%	大買/
2023/06/12	113.3	13.07	56	13.20	13.10	57.3	19,235	0.30%	大買/
2023/06/09	141.1	12.94	99	12.96	13.00	42.1	18,703	0.22%	大買/
2023/06/08	50.5	13.34	93	13.46	13.25	-42.5	17,711	-0.24%
2023/06/07	198.2	13.45	72.4	13.49	13.40	125.8	17,024	0.74%	大買/鉅額交易
2023/06/06	153	12.94	106.9	12.96	13.00	46.1	15,660	0.29%	大買/大賣/
2023/06/05	127	12.89	135	13.09	13.00	-8	14,785	-0.05%	大買/大賣/
2023/06/02	121.8	12.23	104.8	12.30	12.25	17	13,550	0.13%	大買/大賣/
2023/06/01	154	11.82	22	11.78	11.70	132	12,228	1.08%	大買/鉅額交易
2023/05/31	21	11.33	124.3	11.63	11.80	-103.3	10,373	-1.00%	大賣/鉅額交易
2023/05/30	16.1	10.76	22	10.85	10.75	-6	9,551	-0.06%
2023/05/29	50.3	10.88	33	10.75	10.80	17.3	9,256	0.19%
2023/05/26	209.3	10.95	140.7	11.11	10.85	68.6	8,753	0.78%	大買/大賣/
2023/05/25	10	10.20	90.4	10.49	10.65	-80.4	6,727	-1.20%
2023/05/24	17.2	9.70	46.7	9.61	9.70	-29.5	6,032	-0.49%
2023/05/23	18.6	9.32	29.4	9.45	9.41	-10.8	5,731	-0.19%
2023/05/22	36	9.53	42	9.56	9.43	-6	5,703	-0.11%
2023/05/19	46	9.45	153.2	9.38	9.40	-107.2	5,327	-2.01%	大賣/鉅額交易
2023/05/18	1.1	8.92	39	8.90	8.99	-38	4,695	-0.81%
2023/05/17	0.1	8.45	51	8.44	8.44	-50.9	4,342	-1.17%
2023/05/16	43	8.71	37.7	8.62	8.42	5.3	4,213	0.12%
2023/05/15	1	8.50	23.2	8.51	8.51	-22.2	3,427	-0.65%
2023/05/12	3.1	7.79	0	0.00	7.74	3.1	3,227	0.09%
2023/05/11	3.1	7.79	0	0.00	7.74	3.1	3,232	0.09%
2023/05/10	1	7.81	0	0.00	7.82	1	3,224	0.03%
2023/05/09	2.1	7.88	0	0.00	7.85	2.1	3,232	0.06%
2023/05/05	1	7.97	0	0.00	7.96	1	3,284	0.03%
2023/05/03	2	7.99	0.3	7.99	7.99	1.7	3,532	0.05%
2023/05/02	0	0.00	2	8.06	8.03	-2	3,603	-0.06%
2023/04/26	2	7.96	0	0.00	8.00	2	3,720	0.05%
2023/04/25	5	8.08	0	0.00	8.00	5	3,726	0.13%
2023/04/24	0	8.14	3	8.18	8.19	-3	3,705	-0.08%
2023/04/21	3	8.05	0	0.00	8.04	3	3,696	0.08%
2023/04/20	21	8.28	10	8.24	8.20	11	3,630	0.30%
2023/04/19	1	8.30	40	8.36	8.32	-39	3,694	-1.06%
2023/04/18	10	8.29	47	8.27	8.30	-37	3,650	-1.01%
2023/04/14	0.3	8.32	0	0.00	8.33	0.3	3,598	0.01%
2023/04/13	10	8.22	1	8.21	8.19	9	3,515	0.26%
2023/04/12	1	8.05	22	8.12	8.17	-21	3,446	-0.61%
2023/04/11	13	8.06	0	0.00	8.06	13	3,389	0.38%
2023/04/10	29	8.10	5	8.12	8.04	24	3,385	0.71%
2023/04/07	2.2	7.97	0	0.00	7.97	2.2	3,285	0.07%
2023/04/06	0	7.91	0.1	7.92	7.94	-0.1	3,262	0.00%
2023/03/31	0	7.90	4	7.91	7.91	-4	3,259	-0.12%
2023/03/30	5	7.90	0	0.00	7.88	5	3,266	0.15%
2023/03/28	2	7.84	0	0.00	7.83	2	3,292	0.06%
2023/03/27	26.1	8.01	16.7	8.02	7.96	9.4	3,266	0.29%
2023/03/24	12	7.89	12	7.92	7.90	0	3,242	0.00%
2023/03/23	0.1	7.82	6	7.82	7.82	-5.9	3,201	-0.18%
2023/03/22	3	7.83	2	7.84	7.84	1	3,206	0.03%
2023/03/21	5	7.82	2	7.82	7.80	3	3,179	0.09%
2023/03/20	2	7.81	18.9	7.77	7.79	-16.9	3,134	-0.54%
2023/03/17	1.1	7.77	1	7.82	7.76	0.1	3,171	0.00%
2023/03/15	10	7.86	0	0.00	7.85	10	3,325	0.30%
2023/03/14	0	7.95	0	0.00	7.95	0	3,348	0.00%
2023/03/13	2	7.97	0	0.00	7.98	2	3,405	0.06%
2023/03/09	4	8.19	52	8.17	8.16	-48	4,052	-1.18%
2023/03/08	101.1	8.20	0	8.19	8.19	101	4,043	2.50%	大買/鉅額交易
2023/03/07	3	8.18	2	8.22	8.20	1	4,028	0.02%
2023/03/06	0	8.18	2	8.19	8.16	-2	4,008	-0.05%
2023/03/03	1	8.09	0	8.07	8.09	1	3,923	0.03%
2023/03/02	0	0.00	1	7.99	8.04	-1	3,886	-0.03%
2023/03/01	0	7.99	120	7.98	7.97	-120	3,864	-3.11%	大賣/鉅額交易
2023/02/24	0	0.00	1	8.10	8.03	-1	3,863	-0.03%
2023/02/23	0.3	8.00	0	0.00	8.02	0.3	3,815	0.01%
2023/02/22	0	0.00	1	7.98	7.97	-1	3,784	-0.03%
2023/02/21	0	0.00	2	8.04	8.05	-2	3,782	-0.05%
2023/02/20	32	8.05	14.2	7.94	8.08	17.8	3,777	0.47%
2023/02/17	0	7.85	0	0.00	7.87	0	3,743	0.00%
2023/02/16	1	7.91	0	0.00	7.91	1	3,759	0.03%
2023/02/15	0	7.78	0	0.00	7.78	0	3,744	0.00%
2023/02/14	0.1	7.74	0	0.00	7.79	0.1	3,749	0.00%
2023/02/13	0	0.00	14	7.73	7.70	-14	3,775	-0.37%
2023/02/10	0	0.00	40	7.74	7.73	-40	3,743	-1.07%
2023/02/09	1	7.84	3.8	7.84	7.81	-2.8	3,729	-0.07%
2023/02/08	0.1	7.83	0	0.00	7.87	0.1	3,722	0.00%
2023/02/07	1	7.82	0.1	7.82	7.81	0.9	3,713	0.02%
2023/02/06	0.1	7.83	5	7.80	7.80	-4.9	3,749	-0.13%
2023/02/03	40.1	7.99	0	0.00	7.92	40.1	3,744	1.07%
2023/02/02	5	8.02	40.1	8.03	8.02	-35.1	3,699	-0.95%
2023/02/01	1.1	7.84	51.3	7.82	7.87	-50.2	3,583	-1.40%
2023/01/31	180.1	7.76	0	0.00	7.74	180.1	3,514	5.12%	大買/鉅額交易
2023/01/30	23	7.68	0.1	7.67	7.80	22.9	3,457	0.66%
2023/01/16	1.2	7.38	1	7.40	7.36	0.2	3,423	0.00%
2023/01/11	1	7.53	0	0.00	7.49	1	3,629	0.03%
2023/01/10	0	0.00	2	7.60	7.52	-2	3,648	-0.05%
2023/01/09	1	7.51	0	0.00	7.59	1	3,641	0.03%
2023/01/05	2.1	7.46	0	0.00	7.48	2.1	3,600	0.06%
2023/01/04	0	7.46	1	7.52	7.46	-1	3,595	-0.03%
2023/01/03	1	7.36	0.5	7.35	7.36	0.5	3,596	0.01%
2022/12/30	0	0.00	0.5	7.26	7.25	-0.5	3,662	-0.01%
2022/12/29	1	7.27	0	7.30	7.24	1	3,744	0.03%
2022/12/28	3	7.34	0	0.00	7.31	3	3,764	0.08%
2022/12/27	0	0.00	0.2	7.42	7.42	-0.2	3,834	-0.01%
2022/12/26	10	7.42	1	7.42	7.41	9	3,876	0.23%
2022/12/23	1.1	7.40	0	0.00	7.40	1.1	3,902	0.03%
2022/12/22	0	0.00	3	7.49	7.50	-3	3,904	-0.08%
2022/12/21	0.3	7.35	0	0.00	7.38	0.3	3,895	0.01%
2022/12/20	0.1	7.52	29	7.54	7.41	-28.9	3,919	-0.74%
2022/12/16	0	7.62	76	7.63	7.60	-76	3,924	-1.94%
2022/12/15	67.1	7.70	0	0.00	7.70	67.1	3,897	1.72%
2022/12/14	3	7.73	0	0.00	7.70	3	3,899	0.08%
2022/12/13	0.1	7.75	47	7.74	7.70	-47	3,934	-1.19%
2022/12/12	0	0.00	10	7.78	7.74	-10	3,939	-0.25%
2022/12/09	0.4	7.78	0.8	7.79	7.78	-0.5	3,938	-0.01%
2022/12/08	5.2	7.77	7	7.80	7.79	-1.9	3,933	-0.05%
2022/12/07	0.1	7.84	17	7.88	7.83	-17	3,882	-0.44%
2022/12/06	5.1	7.89	13	7.90	7.88	-7.9	3,846	-0.21%
2022/12/05	25	7.89	2	7.91	7.87	23	3,777	0.61%
2022/12/02	32	7.87	9.1	7.92	7.93	22.9	3,716	0.62%
2022/12/01	1,056.1	7.88	998.2	7.88	7.88	57.9	3,348	1.73%	大買/大賣/
2022/11/30	15	7.15	10	7.16	7.17	5	2,994	0.17%
2022/11/29	0	0.00	1	7.03	7.13	-1	2,985	-0.03%
2022/11/28	1	7.02	0	0.00	7.02	1	3,000	0.03%
2022/11/25	0	0.00	3	7.10	7.07	-3	3,012	-0.10%
2022/11/24	0	0.00	5	7.06	7.07	-5	3,016	-0.17%
2022/11/21	1	7.05	1	7.01	7.01	0	3,064	0.00%
2022/11/18	0.6	7.06	1	7.07	7.06	-0.4	3,099	-0.01%
2022/11/16	3.1	7.07	23	7.10	7.06	-19.9	3,427	-0.58%
2022/11/15	31.1	7.06	0	0.00	7.11	31.1	3,453	0.90%
2022/11/14	5.2	7.04	2.4	7.04	7.04	2.8	3,406	0.08%
2022/11/11	10	6.93	0	0.00	6.92	10	3,404	0.29%
2022/11/09	1	6.90	0.1	6.92	6.93	1	3,396	0.03%
2022/11/08	30.2	6.85	0	0.00	6.79	30.2	3,383	0.89%
2022/11/07	53	6.84	0	0.00	6.83	53	3,402	1.56%
2022/11/03	0	0.00	2	6.66	6.67	-2	3,435	-0.06%
2022/11/02	3	6.79	0	0.00	6.70	3	3,435	0.09%
2022/11/01	10	6.62	0	6.53	6.64	10	3,401	0.29%
2022/10/31	0.2	6.56	0.1	6.54	6.49	0.1	3,394	0.00%
2022/10/28	2.1	6.56	0	0.00	6.46	2.1	3,393	0.06%
2022/10/27	0.1	6.41	1	6.42	6.48	-0.9	3,372	-0.03%
2022/10/26	5	6.33	0	0.00	6.29	5	3,363	0.15%
2022/10/25	0.5	6.39	0	6.46	6.33	0.5	3,357	0.01%
2022/10/24	2.6	6.44	0	0.00	6.46	2.6	3,330	0.08%
2022/10/13	4	6.78	33	6.78	6.53	-29	3,336	-0.87%
2022/10/12	35	6.94	10	6.90	6.90	25	3,232	0.77%
2022/10/11	54	7.00	0	0.00	6.98	54	3,231	1.67%
2022/10/07	11	7.18	40	7.17	7.18	-29	3,171	-0.91%
2022/10/06	0	0.00	0	7.20	7.18	0	3,165	0.00%
2022/10/04	2	7.23	0.1	7.18	7.21	1.9	3,194	0.06%
2022/10/03	7.1	7.20	2	7.21	7.14	5.1	3,186	0.16%
2022/09/30	1	7.15	1	7.03	7.21	0	3,235	0.00%
2022/09/29	0	0.00	6	7.08	7.15	-6	3,273	-0.18%
2022/09/28	23.2	7.00	10	6.92	6.92	13.2	3,235	0.41%
2022/09/27	0	0.00	1	7.17	7.26	-1	3,212	-0.03%
2022/09/26	12	7.22	6	7.19	7.15	6	3,241	0.19%
2022/09/22	1	7.62	0	0.00	7.60	1	3,327	0.03%
2022/09/21	0.1	7.75	0	0.00	7.70	0.1	3,337	0.00%
2022/09/19	51	7.90	30	7.78	7.77	21	3,443	0.61%
2022/09/16	20	7.96	14	7.95	7.97	6	3,449	0.17%
2022/09/15	0	0.00	10.1	8.00	7.96	-10.1	3,475	-0.29%
2022/09/14	0	0.00	2	7.83	7.91	-2	3,477	-0.06%
2022/09/13	21	7.95	0	0.00	7.93	21	3,530	0.59%
2022/09/12	50	7.90	8	7.94	7.98	42	3,616	1.16%
2022/09/08	0	0.00	2	7.65	7.72	-2	3,638	-0.05%
2022/09/07	8.2	7.55	4	7.60	7.53	4.2	3,656	0.11%
2022/09/06	1	7.84	0	0.00	7.65	1	3,683	0.03%
2022/09/05	11	7.82	0	0.00	7.80	11	3,732	0.29%
2022/09/02	0	0.00	2	8.03	7.98	-2	3,780	-0.05%
2022/09/01	5	7.97	0	8.01	7.96	5	3,719	0.13%
2022/08/31	0	0.00	50	8.02	8.04	-50	3,751	-1.33%
2022/08/30	0	0.00	7	7.99	7.98	-7	3,747	-0.19%
2022/08/29	6	7.89	0	0.00	7.90	6	3,756	0.16%
2022/08/26	0	0.00	71	8.10	8.10	-71	3,751	-1.89%
2022/08/25	4	8.08	8.1	8.12	8.06	-4.1	3,754	-0.11%
2022/08/23	5	8.00	0.1	8.03	8.00	4.9	3,757	0.13%
2022/08/22	9	8.08	0	0.00	8.06	9	3,775	0.24%
2022/08/19	1	8.15	20	8.18	8.14	-19	3,770	-0.50%
2022/08/18	2	8.04	2	8.04	8.06	0	3,782	0.00%
2022/08/17	36.1	8.04	19	8.03	8.01	17.1	3,774	0.45%
2022/08/16	20	8.11	6	8.16	8.07	14	3,756	0.37%
2022/08/15	44	8.03	11	8.06	8.03	33	3,648	0.91%
2022/08/12	20	7.71	15.5	7.78	7.79	4.5	3,429	0.13%
2022/08/11	13.1	7.65	10	7.64	7.66	3.1	3,388	0.09%
2022/08/09	1.1	7.51	3	7.45	7.54	-2	3,329	-0.06%
2022/08/08	8	7.39	0	0.00	7.40	8	3,339	0.24%
2022/08/05	5	7.38	0	0.00	7.40	5	3,376	0.15%
2022/08/04	0.1	7.20	0	0.00	7.21	0.1	3,420	0.00%
2022/08/03	10	7.26	1	7.26	7.26	9	3,408	0.26%
2022/08/02	10.1	7.43	0	0.00	7.35	10.1	3,422	0.30%
2022/08/01	2	7.48	0	0.00	7.50	2	3,450	0.06%
2022/07/29	10	7.46	0	0.00	7.47	10	3,459	0.29%
2022/07/28	10.1	7.49	0	0.00	7.46	10.1	3,473	0.29%
2022/07/20	0	0.00	1	7.61	7.51	-1	3,779	-0.03%
2022/07/19	41	7.56	3	7.52	7.49	38	3,876	0.98%
2022/07/18	0	0.00	6	7.51	7.54	-6	3,959	-0.15%
2022/07/15	6	7.43	0.1	7.47	7.40	6	4,007	0.15%
2022/07/14	0	0.00	0.1	7.48	7.43	-0.1	4,055	0.00%
2022/07/13	0	0.00	1.1	7.37	7.38	-1.1	4,099	-0.03%
2022/07/12	0	7.35	0	0.00	7.18	0	4,146	0.00%
2022/07/08	0.1	7.54	14	7.54	7.56	-14	4,316	-0.32%
2022/07/06	0.1	7.28	0	0.00	7.22	0.1	4,400	0.00%
2022/07/05	1	7.29	0.1	7.40	7.40	0.9	4,547	0.02%
2022/07/04	0.1	7.26	0	0.00	7.26	0.1	4,608	0.00%
2022/07/01	10.4	7.46	0	0.00	7.30	10.4	4,804	0.22%
2022/06/30	61	7.81	0	0.00	7.65	61	4,802	1.27%
2022/06/29	0	8.05	0	0.00	8.04	0	4,796	0.00%
2022/06/28	20	8.29	20	8.17	8.14	0	4,894	0.00%
2022/06/27	0	0.00	25	8.24	8.22	-25	5,005	-0.50%
2022/06/24	62	8.09	15	8.15	8.08	47	4,992	0.94%
2022/06/23	24	8.00	0	0.00	7.97	24	5,087	0.47%
2022/06/22	0	0.00	89	8.01	8.01	-89	5,185	-1.72%
2022/06/21	35	8.15	23	8.18	8.22	12	5,237	0.23%
2022/06/20	38	8.07	2	7.93	7.93	36	5,299	0.68%
2022/06/17	13.1	8.41	1	8.36	8.29	12.1	5,355	0.23%
2022/06/16	0	0.00	2	8.77	8.53	-2	5,362	-0.04%
2022/06/15	35	8.62	0	0.00	8.62	35	5,692	0.62%
2022/06/14	41	8.56	20	8.53	8.60	21	5,939	0.35%
2022/06/13	25	8.71	0	0.00	8.66	25	6,123	0.41%
2022/06/10	22	8.99	4	9.00	8.95	18	6,275	0.29%
2022/06/09	10.1	9.05	10.1	9.10	9.05	-0.1	6,414	0.00%
2022/06/08	2	9.02	0	0.00	9.02	2	6,623	0.03%
2022/06/07	11.1	8.99	2	9.01	8.98	9.1	6,955	0.13%
2022/06/06	7	9.00	0	0.00	9.00	7	7,081	0.10%
2022/06/02	1	9.02	0	0.00	9.02	1	7,394	0.01%
2022/06/01	0	0.00	11	9.10	9.07	-11	7,830	-0.14%
2022/05/30	1	9.01	10	9.03	9.03	-9	8,396	-0.11%
2022/05/27	0	0.00	12	8.93	8.93	-12	8,836	-0.14%
2022/05/26	2	8.94	0	9.03	8.86	2	9,099	0.02%
2022/05/24	0	0.00	5	8.91	8.88	-5	9,565	-0.05%
2022/05/23	7	9.04	7.4	9.08	9.03	-0.4	9,742	0.00%
2022/05/19	14	8.87	0	0.00	8.93	14	10,079	0.14%
2022/05/18	4	9.06	16	9.05	9.07	-12	10,276	-0.12%
2022/05/17	0	0.00	10	8.92	8.94	-10	10,892	-0.09%
2022/05/13	0	0.00	3	8.74	8.74	-3	11,608	-0.03%
2022/05/12	0	0.00	6	8.63	8.61	-6	11,903	-0.05%
2022/05/11	10	8.90	2	8.90	8.90	8	12,478	0.06%
2022/05/09	10	8.90	0	0.00	8.82	10	13,669	0.07%
2022/05/05	0.1	9.20	21	9.26	9.20	-20.9	14,597	-0.14%
2022/05/04	3	9.18	42	9.20	9.17	-39	15,048	-0.26%
2022/04/29	0.1	9.01	3.1	9.00	9.00	-3	16,842	-0.02%
2022/04/28	0	0.00	2	9.01	8.98	-2	18,616	-0.01%
2022/04/27	14	8.72	0	0.00	8.85	14	21,692	0.06%
2022/04/26	0	0.00	9.5	9.04	9.03	-9.5	21,883	-0.04%
2022/04/25	66	8.90	8	8.93	8.87	58	21,932	0.26%
2022/04/22	252	9.19	0.1	9.21	9.16	251.9	22,017	1.14%	大買/鉅額交易
2022/04/21	10	9.30	0	0.00	9.29	10	22,105	0.05%
2022/04/20	9	9.45	0	0.00	9.35	9	22,223	0.04%
2022/04/19	2.1	9.45	4	9.40	9.41	-1.9	22,581	-0.01%
2022/04/18	6	9.34	1	9.39	9.25	5	23,236	0.02%
2022/04/14	1	9.66	35	9.63	9.60	-34	23,781	-0.14%
2022/04/13	6	9.70	13	9.70	9.71	-7	24,209	-0.03%
2022/04/12	15	9.69	5	9.63	9.61	10	28,824	0.03%
2022/04/11	11	9.82	8.5	9.91	9.79	2.5	38,603	0.01%
2022/04/08	1,009	10.10	275	10.10	10.05	734	41,684	1.76%	大買/大賣/鉅額交易
2022/04/07	29	10.04	73	10.03	9.95	-44	42,939	-0.10%
2022/04/06	18	10.20	0	0.00	10.20	18	43,291	0.04%
2022/04/01	13	10.30	13	10.33	10.35	0	43,924	0.00%
2022/03/31	23	10.30	6	10.33	10.30	17	44,060	0.04%
2022/03/30	27	10.40	0	0.00	10.35	27	44,020	0.06%
2022/03/29	0	10.50	20.1	10.50	10.45	-20.1	44,081	-0.05%
2022/03/28	20	10.46	0.1	10.40	10.50	20	44,073	0.05%
2022/03/25	32	10.70	2	10.90	10.65	30	43,953	0.07%
2022/03/24	2	10.85	27	10.85	10.90	-25	43,846	-0.06%
2022/03/23	1.1	10.90	12	10.95	10.95	-10.9	43,785	-0.02%
2022/03/22	21.1	10.75	82	10.75	10.85	-60.9	43,736	-0.14%
2022/03/21	3	10.92	14.5	10.93	10.90	-11.5	43,604	-0.03%
2022/03/18	38	11.08	8	11.09	10.95	30	43,601	0.07%
2022/03/17	16.5	11.05	21	11.05	11.10	-4.5	43,312	-0.01%
2022/03/16	34	11.13	15	10.99	10.85	19	43,194	0.04%
2022/03/15	14	10.88	25	10.88	10.75	-11	43,357	-0.03%
2022/03/14	0	0.00	5	10.98	11.05	-5	43,149	-0.01%
2022/03/11	9	10.93	28.2	10.96	10.90	-19.2	43,005	-0.04%
2022/03/10	0	0.00	48	10.78	10.85	-48	42,769	-0.11%
2022/03/09	22	10.25	7	10.30	10.30	15	42,506	0.04%
2022/03/08	23.1	10.12	12	10.23	10.10	11.1	42,510	0.03%
2022/03/07	87	10.49	17	10.46	10.40	70	42,356	0.17%
2022/03/04	15.1	11.17	3	11.13	11.10	12.1	42,409	0.03%
2022/03/03	0	11.20	5.1	11.24	11.20	-5.1	42,288	-0.01%
2022/03/02	34.8	11.06	17	11.04	11.00	17.8	42,071	0.04%
2022/03/01	8.1	11.04	25	11.13	11.20	-16.9	41,667	-0.04%
2022/02/25	14.2	10.72	14	10.78	10.80	0.2	41,458	0.00%
2022/02/24	76	10.92	17	10.92	10.65	59	41,303	0.14%
2022/02/23	17	11.06	31	11.09	11.10	-14	41,013	-0.03%
2022/02/22	36	10.90	31	10.90	10.90	5	40,928	0.01%
2022/02/21	2	11.03	17	11.08	11.10	-15	40,785	-0.04%
2022/02/18	4	10.98	22	10.97	11.10	-18	40,702	-0.04%
2022/02/17	50.1	11.29	24.2	11.22	11.05	25.9	40,541	0.06%
2022/02/16	40.1	11.09	29.1	11.09	11.20	11	39,989	0.03%
2022/02/15	12	10.82	36	10.79	10.65	-24	39,535	-0.06%
2022/02/14	27.1	10.61	56	10.62	10.65	-28.9	39,367	-0.07%
2022/02/11	50	11.17	55	11.33	11.00	-5	39,105	-0.01%
2022/02/10	13.2	11.19	13	11.10	11.15	0.2	38,512	0.00%
2022/02/09	160.1	11.41	56	11.40	11.35	104.1	38,191	0.27%	大買/鉅額交易
2022/02/08	4.2	10.90	7	10.84	10.95	-2.8	37,405	-0.01%
2022/02/07	202.2	10.94	7.3	10.86	10.95	194.9	37,200	0.52%	大買/鉅額交易
2022/01/26	42	10.56	29	10.59	10.40	13	36,559	0.04%
2022/01/25	58	10.94	54	10.76	10.55	4	36,102	0.01%
2022/01/24	62	11.09	51	11.11	11.00	11	35,364	0.03%
2022/01/21	136	12.42	695	12.45	11.80	-559	34,302	-1.63%	大買/大賣/鉅額交易
2022/01/20	875.1	12.94	429.4	12.86	12.80	445.7	32,577	1.37%	大買/大賣/鉅額交易
2022/01/19	34	12.07	16	11.93	12.10	18	29,465	0.06%
2022/01/18	11	11.91	2	12.05	12.00	9	29,183	0.03%
2022/01/17	8	12.17	103	12.23	12.20	-95	29,057	-0.33%	大賣/
2022/01/14	35	11.58	8	11.52	11.80	27	28,849	0.09%
2022/01/13	14	11.67	11	12.17	11.85	3	28,702	0.01%
2022/01/12	20.1	11.61	39	11.87	12.00	-18.9	28,523	-0.07%
2022/01/11	107.6	12.24	106.3	12.18	11.85	1.2	28,157	0.00%	大買/大賣/
2022/01/10	28	13.19	11.7	13.18	13.15	16.3	27,493	0.06%
2022/01/07	17.2	13.00	63	13.12	13.05	-45.8	27,221	-0.17%
2022/01/06	124.2	13.19	64	13.22	13.15	60.2	26,775	0.22%	大買/
2022/01/05	525.2	13.07	963.8	12.91	13.40	-438.6	26,296	-1.67%	大買/大賣/鉅額交易
2022/01/04	1,945.5	13.01	1,475	13.14	12.90	470.5	21,651	2.17%	大買/大賣/鉅額交易
2022/01/03	627	12.04	4,068.8	11.58	12.55	-3,441.8	11,798	-29.17%	大買/大賣/鉅額交易
2021/12/30	3,523	11.45	50.3	11.45	11.45	3,472.7	8,579	40.47%	大買/鉅額交易
2021/12/29	38	10.45	44.8	10.45	10.45	-6.8	7,241	-0.09%
2021/12/28	52	9.63	29	9.62	9.51	23	6,739	0.34%
2021/12/27	5	9.25	53	9.38	9.47	-48	6,146	-0.78%
2021/12/24	22	9.15	3	9.16	9.17	19	5,964	0.32%
2021/12/23	15	9.22	26	9.21	9.13	-11	5,917	-0.19%
2021/12/22	8	9.11	18	9.07	9.00	-10	5,785	-0.17%
2021/12/21	8	8.97	21	8.96	8.96	-13	5,756	-0.23%
2021/12/20	1	8.95	1	8.95	8.95	0	5,811	0.00%
2021/12/17	3	9.00	1	9.01	9.01	2	5,804	0.03%
2021/12/16	2	9.10	19	9.09	9.06	-17	5,823	-0.29%
2021/12/15	3	9.01	4	9.00	8.97	-1	5,824	-0.02%
2021/12/14	1	8.98	0	0.00	8.97	1	5,836	0.02%
2021/12/13	1	9.12	57	9.08	9.10	-56	5,787	-0.97%
2021/12/10	2	9.18	19	9.29	9.14	-17	5,743	-0.30%
2021/12/09	151	9.35	14	9.22	9.35	137	5,602	2.45%	大買/鉅額交易
2021/12/08	0	0.00	2	9.03	8.97	-2	5,201	-0.04%
2021/12/07	1	8.95	11.4	8.93	8.94	-10.4	5,195	-0.20%
2021/12/06	1	8.90	1	8.93	8.95	0	5,244	0.00%
2021/12/03	13	8.99	2	8.99	9.00	11	5,313	0.21%
2021/12/02	7	9.00	7	9.05	8.94	0	5,333	0.00%
2021/12/01	0	0.00	1	8.82	8.97	-1	5,392	-0.02%
2021/11/26	4	8.71	1.1	8.80	8.73	2.9	5,124	0.06%
2021/11/24	0	0.00	2	8.97	8.99	-2	5,113	-0.04%
2021/11/23	0	0.00	4	9.06	9.02	-4	5,126	-0.08%
2021/11/22	1	9.08	24	9.07	9.04	-23	5,213	-0.44%
2021/11/19	2	9.13	0	0.00	9.07	2	5,337	0.04%
2021/11/18	4	9.08	1	9.08	9.07	3	5,289	0.06%
2021/11/17	3	9.07	0	0.00	9.07	3	5,274	0.06%
2021/11/15	2	9.01	3	9.02	8.92	-1	5,231	-0.02%
2021/11/11	3	9.14	45.3	9.13	9.09	-42.3	5,193	-0.81%
2021/11/10	2	9.15	0	0.00	9.20	2	5,269	0.04%
2021/11/09	4	9.13	0	0.00	9.09	4	5,279	0.08%
2021/11/08	5	9.20	1	9.20	9.18	4	5,300	0.08%
2021/11/05	30	9.00	21	9.05	9.04	9	5,338	0.17%
2021/11/04	0	0.00	22.8	9.01	8.98	-22.8	5,444	-0.42%
2021/11/03	0	0.00	10	8.94	8.92	-10	5,469	-0.18%
2021/11/02	1	8.84	0	0.00	8.82	1	5,809	0.02%
2021/11/01	0	0.00	10	8.86	8.86	-10	6,843	-0.15%
2021/10/29	12	8.85	0	0.00	8.82	12	6,863	0.17%
2021/10/28	0	0.00	11	8.88	8.93	-11	6,837	-0.16%
2021/10/27	0	8.75	0	0.00	8.75	0	6,769	0.00%
2021/10/26	0	0.00	17	8.80	8.80	-17	6,783	-0.25%
2021/10/22	9	8.72	25	8.70	8.72	-16	6,849	-0.23%
2021/10/18	3	8.60	0	0.00	8.60	3	7,037	0.04%
2021/10/14	0	0.00	1	8.52	8.48	-1	7,346	-0.01%
2021/10/13	1	8.56	0	0.00	8.47	1	7,455	0.01%
2021/10/12	0	0.00	24	8.55	8.70	-24	7,508	-0.32%
2021/10/08	10	8.67	0	0.00	8.64	10	7,575	0.13%
2021/10/07	15	8.60	7	8.59	8.60	8	7,615	0.11%
2021/10/06	1	8.45	0	0.00	8.43	1	7,694	0.01%
2021/10/04	15.2	8.41	0	0.00	8.23	15.2	7,700	0.20%
2021/10/01	1	8.80	0	0.00	8.76	1	7,727	0.01%
2021/09/29	1	8.88	1	8.82	8.88	0	7,729	0.00%
2021/09/27	0	0.00	30.4	8.99	9.00	-30.4	8,096	-0.38%
2021/09/24	0.1	8.87	0	0.00	8.87	0.1	8,434	0.00%
2021/09/23	3	8.80	0	0.00	8.81	3	8,536	0.04%
2021/09/22	0	0.00	2	8.75	8.85	-2	8,611	-0.02%
2021/09/17	5	8.86	0	0.00	8.89	5	8,611	0.06%
2021/09/16	1	8.84	3	8.85	8.80	-2	8,649	-0.02%
2021/09/15	0	0.00	3.8	8.84	8.87	-3.8	8,681	-0.04%
2021/09/14	2	8.96	5	8.92	8.92	-3	8,739	-0.03%
2021/09/13	4	8.93	41	8.88	8.92	-37	8,781	-0.42%
2021/09/10	30	8.84	0.6	8.88	8.88	29.4	8,888	0.33%
2021/09/09	23	8.80	1	8.85	8.85	22	8,996	0.24%
2021/09/08	3	8.94	0	0.00	8.86	3	9,004	0.03%
2021/09/07	6	9.01	0	0.00	9.01	6	9,020	0.07%
2021/09/06	26	9.17	7	9.17	9.14	19	9,018	0.21%
2021/09/03	0	0.00	335.3	10.00	10.05	-335.3	8,934	-3.75%	大賣/鉅額交易
2021/09/02	41	10.05	50	10.08	10.00	-9	8,806	-0.10%
2021/08/31	0	0.00	215	9.96	10.00	-215	9,370	-2.29%	大賣/鉅額交易
2021/08/30	0	0.00	15	9.91	9.88	-15	9,310	-0.16%
2021/08/27	1	9.85	52.4	9.81	9.80	-51.4	9,407	-0.55%
2021/08/26	21	9.82	1	9.85	9.85	20	9,406	0.21%
2021/08/25	50	9.73	14	9.70	9.79	36	9,395	0.38%
2021/08/24	4	9.46	0	0.00	9.45	4	9,350	0.04%
2021/08/23	3	9.45	3	9.40	9.48	0	9,396	0.00%
2021/08/20	2	9.27	0	9.33	9.29	2	9,453	0.02%
2021/08/19	5	9.35	0	0.00	9.35	5	9,514	0.05%
2021/08/18	2	9.42	19	9.46	9.51	-17	9,537	-0.18%
2021/08/17	15.7	9.37	0	0.00	9.33	15.7	9,567	0.16%
2021/08/16	7	9.54	2	9.61	9.43	5	9,608	0.05%
2021/08/13	22	9.73	20	9.72	9.71	2	9,587	0.02%
2021/08/12	4	9.71	10	9.77	9.70	-6	9,661	-0.06%
2021/08/11	9.1	9.73	2	9.90	9.71	7.1	9,726	0.07%
2021/08/10	39	9.89	3	9.90	9.90	36	9,831	0.37%
2021/08/09	3	10.08	13	10.15	10.05	-10	9,975	-0.10%
2021/08/06	91	10.38	198	10.43	10.35	-107	10,021	-1.07%	大賣/鉅額交易
2021/08/05	208	10.36	119.1	10.42	10.30	88.9	9,893	0.90%	大買/大賣/
2021/08/04	1	9.82	0	0.00	9.85	1	9,321	0.01%
2021/08/02	30	9.72	50.8	9.75	9.76	-20.8	10,032	-0.21%
2021/07/30	50	9.77	0	0.00	9.77	50	10,241	0.49%
2021/07/29	3	9.82	0	0.00	9.84	3	10,371	0.03%
2021/07/28	23	9.74	20	9.77	9.74	3	10,562	0.03%
2021/07/27	35	9.92	111	9.98	9.91	-76	11,052	-0.69%	大賣/
2021/07/26	60	10.00	61	10.00	10.00	-1	11,381	-0.01%
2021/07/23	60	9.91	61.4	9.93	9.91	-1.4	11,760	-0.01%
2021/07/22	61	9.83	191	9.84	9.78	-130	12,146	-1.07%	大賣/鉅額交易
2021/07/21	287	9.90	0	0.00	9.74	287	12,445	2.31%	大買/鉅額交易
2021/07/20	32	10.05	100	10.05	10.00	-68	12,541	-0.54%
2021/07/19	10	10.10	11	10.20	10.20	-1	12,804	-0.01%
2021/07/16	116	10.13	62	10.12	10.10	54	13,332	0.41%	大買/
2021/07/15	29	10.09	6	10.15	10.05	23	14,260	0.16%
2021/07/14	75	10.04	126	10.01	10.00	-51	15,260	-0.33%	大賣/
2021/07/13	8	10.09	6	10.20	10.05	2	15,686	0.01%
2021/07/12	96	10.15	14	10.22	10.15	82	15,837	0.52%
2021/07/09	5	10.20	101	10.21	10.15	-96	16,162	-0.59%	大賣/
2021/07/08	110	10.21	15	10.24	10.25	95	16,659	0.57%	大買/
2021/07/07	5	10.15	5.6	10.10	10.10	-0.6	17,078	0.00%
2021/07/06	1	10.15	110	10.11	10.10	-109	17,652	-0.62%	大賣/鉅額交易
2021/07/05	2	10.10	50	10.16	10.25	-48	18,053	-0.27%
2021/07/02	45	10.12	220	10.33	10.05	-175	18,685	-0.94%	大賣/鉅額交易
2021/07/01	510	10.28	116	10.28	10.30	394	18,782	2.10%	大買/大賣/鉅額交易
2021/06/30	40	10.06	41	10.15	10.15	-1	19,027	-0.01%
2021/06/29	18	9.95	3	9.98	9.95	15	19,376	0.08%
2021/06/28	1	9.99	0	0.00	10.00	1	20,241	0.00%
2021/06/25	10	10.10	0	0.00	10.00	10	22,168	0.05%
2021/06/24	30	10.00	6	10.05	10.00	24	23,420	0.10%
2021/06/23	0	0.00	1	9.94	9.96	-1	24,139	0.00%
2021/06/22	8	9.87	12	9.84	9.78	-4	24,095	-0.02%
2021/06/21	21.3	9.84	22	9.81	9.75	-0.7	24,230	0.00%
2021/06/18	15	9.97	0.7	10.05	9.95	14.3	24,224	0.06%
2021/06/17	7	10.04	12	10.00	10.15	-5	24,277	-0.02%
2021/06/16	266.3	10.05	2	10.05	9.99	264.3	24,256	1.09%	大買/鉅額交易
2021/06/15	93	10.05	27	10.04	10.05	66	24,248	0.27%
2021/06/11	16.5	10.16	45	10.06	10.05	-28.5	24,216	-0.12%
2021/06/10	13	10.18	40	10.21	10.10	-27	24,169	-0.11%
2021/06/09	32	10.26	4	10.26	10.15	28	24,141	0.12%
2021/06/08	137.1	10.46	91	10.45	10.45	46.1	24,034	0.19%	大買/
2021/06/07	0	0.00	2	10.15	10.20	-2	23,392	-0.01%
2021/06/04	3	10.45	21	10.33	10.30	-18	23,357	-0.08%
2021/06/03	36	10.46	60	10.45	10.40	-24	23,266	-0.10%
2021/06/02	40	10.50	30	10.50	10.40	10	23,279	0.04%
2021/06/01	28	10.35	28	10.40	10.45	0	23,251	0.00%
2021/05/31	61	10.33	2	10.28	10.25	59	23,191	0.25%
2021/05/28	0	0.00	6.6	10.26	10.20	-6.6	23,157	-0.03%
2021/05/27	20	10.10	1	10.10	10.20	19	23,134	0.08%
2021/05/25	2	10.05	2	10.15	10.05	0	23,184	0.00%
2021/05/24	10	9.85	18	9.96	9.98	-8	23,279	-0.03%
2021/05/21	24	9.96	14.7	9.94	9.91	9.3	23,301	0.04%
2021/05/20	0	0.00	3	10.01	9.75	-3	23,345	-0.01%
2021/05/19	22	9.81	11	9.89	9.75	11	23,291	0.05%
2021/05/18	10	9.72	15	9.57	9.79	-5	23,290	-0.02%
2021/05/17	28	9.28	21.7	9.20	9.05	6.3	23,996	0.03%
2021/05/14	34	9.98	2	10.08	9.94	32	23,779	0.13%
2021/05/13	24	10.04	5	9.86	10.00	19	23,682	0.08%
2021/05/12	33	10.11	113.6	10.44	10.15	-80.6	23,517	-0.34%	大賣/
2021/05/11	126	11.16	80	10.87	10.95	46	23,092	0.20%	大買/
2021/05/10	36	12.04	285.7	11.99	11.95	-249.7	22,691	-1.10%	大賣/鉅額交易
2021/05/07	7	11.54	48	11.56	11.50	-41	22,487	-0.18%
2021/05/06	3	11.20	0	11.10	11.20	3	22,341	0.01%
2021/05/05	3	11.33	67	11.45	11.35	-64	22,253	-0.29%
2021/05/04	82	11.32	41	11.45	11.20	41	22,089	0.19%
2021/05/03	12	12.00	10	12.01	11.90	2	21,611	0.01%
2021/04/29	14	12.26	108	12.32	12.20	-94	21,370	-0.44%	大賣/
2021/04/28	117	12.15	40.3	12.24	12.20	76.7	21,059	0.36%	大買/
2021/04/27	13	11.93	32	12.02	12.00	-19	20,815	-0.09%
2021/04/26	11	11.96	21.2	11.91	11.85	-10.2	20,513	-0.05%
2021/04/23	59	11.60	48	11.70	11.80	11	20,277	0.05%
2021/04/22	122	11.77	65.9	11.70	11.45	56.1	20,055	0.28%	大買/
2021/04/21	66.9	12.03	327	12.35	11.95	-260.1	19,584	-1.33%	大賣/鉅額交易
2021/04/20	348	12.25	96.4	11.90	12.20	251.6	18,649	1.35%	大買/鉅額交易
2021/04/19	43	11.39	35	11.47	11.40	8	17,713	0.05%
2021/04/16	0	0.00	344	11.20	11.20	-344	17,299	-1.99%	大賣/鉅額交易
2021/04/15	34	11.22	25	11.30	11.15	9	17,122	0.05%
2021/04/14	49	10.96	87	11.01	11.15	-38	16,928	-0.22%
2021/04/13	105	11.08	15.3	11.20	10.85	89.7	16,597	0.54%	大買/
2021/04/12	30.3	11.25	61.7	11.28	11.40	-31.4	16,171	-0.19%
2021/04/09	94	11.09	91.9	11.01	11.00	2.1	15,746	0.01%
2021/04/08	89	11.04	119.3	11.02	11.10	-30.3	15,638	-0.19%	大賣/
2021/04/07	15	10.52	24	10.51	10.60	-9	15,325	-0.06%
2021/04/06	74	10.48	204.5	10.53	10.50	-130.5	15,210	-0.86%	大賣/鉅額交易
2021/04/01	108.6	10.09	77	10.10	10.15	31.6	14,759	0.21%	大買/
2021/03/31	179	10.17	300.3	10.26	10.10	-121.3	14,565	-0.83%	大買/大賣/鉅額交易
2021/03/30	391.3	10.17	148.8	10.06	10.35	242.5	13,997	1.73%	大買/大賣/鉅額交易
2021/03/29	291	9.49	154.5	9.48	9.52	136.5	12,170	1.12%	大買/大賣/鉅額交易
2021/03/26	814	9.04	879.1	9.04	9.04	-65.1	11,212	-0.58%	大買/大賣/
2021/03/25	4	8.24	1	8.23	8.22	3	10,637	0.03%
2021/03/24	0	8.25	8	8.29	8.29	-8	10,724	-0.07%
2021/03/23	4	8.35	0	0.00	8.24	4	10,673	0.04%
2021/03/22	21	8.20	24	8.33	8.35	-3	10,746	-0.03%
2021/03/19	3	8.10	6	8.13	8.17	-3	10,776	-0.03%
2021/03/18	1	8.15	29.7	8.13	8.14	-28.7	10,902	-0.26%
2021/03/17	6	8.10	36.4	8.11	8.10	-30.4	11,088	-0.27%
2021/03/16	3	8.11	3	8.16	8.11	0	11,349	0.00%
2021/03/15	16	8.13	1	8.21	8.13	15	12,120	0.12%
2021/03/12	0.1	8.15	5	8.18	8.19	-4.9	13,697	-0.04%
2021/03/11	20	8.18	13	8.18	8.17	7	14,355	0.05%
2021/03/10	0	0.00	152	8.13	8.11	-152	14,663	-1.04%	大賣/鉅額交易
2021/03/09	0	0.00	9	8.03	8.04	-9	14,975	-0.06%
2021/03/08	0	0.00	0.4	8.09	8.03	-0.4	15,128	0.00%
2021/03/05	4	8.04	104	8.04	8.11	-100	15,417	-0.65%	大賣/
2021/03/04	14	8.12	40	8.14	8.13	-26	15,766	-0.16%
2021/03/03	10	8.17	0	0.00	8.20	10	15,815	0.06%
2021/03/02	11	8.25	0	0.00	8.14	11	15,922	0.07%
2021/02/26	2	8.22	0	0.00	8.25	2	16,089	0.01%
2021/02/25	3	8.35	0	0.00	8.40	3	16,345	0.02%
2021/02/24	76	8.50	4	8.51	8.33	72	16,421	0.44%
2021/02/23	0	0.00	5.9	8.39	8.39	-5.9	16,734	-0.04%
2021/02/22	35	8.33	4	8.37	8.37	31	17,500	0.18%
2021/02/19	46.3	8.27	14	8.28	8.28	32.3	18,749	0.17%
2021/02/18	0	0.00	13	8.30	8.29	-13	18,719	-0.07%
2021/02/17	17	8.21	27.2	8.24	8.30	-10.2	18,747	-0.05%
2021/02/05	14	8.11	85	8.11	8.10	-71	17,894	-0.40%
2021/02/03	80	8.37	84	8.29	8.28	-4	17,851	-0.02%
2021/02/02	0	0.00	48	8.24	8.22	-48	17,826	-0.27%
2021/02/01	36	8.16	14	8.11	8.17	22	17,818	0.12%
2021/01/29	22.9	8.36	5.7	8.27	8.23	17.2	17,814	0.10%
2021/01/28	4	8.40	0	0.00	8.42	4	17,982	0.02%
2021/01/27	12	8.54	0	0.00	8.49	12	17,966	0.07%
2021/01/25	0	0.00	58	8.61	8.71	-58	17,998	-0.32%
2021/01/22	25	8.67	0	0.00	8.66	25	17,953	0.14%
2021/01/21	9	8.75	5	8.94	8.72	4	17,896	0.02%
2021/01/20	31	8.89	5	9.15	8.80	26	17,833	0.15%
2021/01/19	2	9.03	2	9.13	9.12	0	17,713	0.00%
2021/01/18	5	8.97	23.4	8.97	9.02	-18.4	17,693	-0.10%
2021/01/15	2	9.11	10	9.25	9.09	-8	17,586	-0.05%
2021/01/14	4	9.27	76.9	9.26	9.25	-72.9	17,540	-0.42%
2021/01/13	2	9.11	16	9.17	9.15	-14	17,440	-0.08%
2021/01/12	2	9.16	0	0.00	9.07	2	17,465	0.01%
2021/01/11	13	9.07	51	9.06	9.16	-38	17,430	-0.22%
2021/01/08	32	9.13	1	9.07	9.07	31	17,880	0.17%
2021/01/07	6	9.10	22	9.17	9.13	-16	18,486	-0.09%
2021/01/06	34.7	9.07	1	9.11	9.06	33.7	18,373	0.18%
2021/01/05	2	9.34	202	9.30	9.30	-200	18,219	-1.10%	大賣/鉅額交易
2021/01/04	45	9.42	5.6	9.43	9.38	39.4	18,283	0.22%
2020/12/31	16	9.53	37	9.64	9.49	-21	18,159	-0.12%
2020/12/30	361	9.76	57	9.79	9.79	304	17,895	1.70%	大買/鉅額交易
2020/12/29	10	9.51	71.7	9.56	9.56	-61.7	17,494	-0.35%
2020/12/28	38	9.43	6	9.46	9.45	32	17,235	0.19%
2020/12/25	27	9.45	26	9.42	9.34	1	17,073	0.01%
2020/12/24	152	9.36	201	9.40	9.32	-49	16,818	-0.29%	大買/大賣/
2020/12/23	10	9.17	10	9.15	9.19	0	16,463	0.00%
2020/12/22	43.3	9.17	71.2	9.21	9.08	-27.9	16,469	-0.17%
2020/12/21	80	9.13	10	9.09	9.14	70	16,292	0.43%
2020/12/18	10	9.07	61	9.03	9.01	-51	16,426	-0.31%
2020/12/17	49	9.01	1	9.01	9.01	48	16,373	0.29%
2020/12/16	9	9.09	1	9.09	9.05	8	16,356	0.05%
2020/12/15	30	9.24	66	9.10	9.00	-36	16,295	-0.22%
2020/12/14	5	9.02	28	9.10	9.10	-23	16,123	-0.14%
2020/12/11	39	8.90	31	9.07	8.94	8	16,014	0.05%
2020/12/10	65.7	9.09	59.3	9.02	8.94	6.4	15,859	0.04%
2020/12/09	74.6	9.08	58	9.07	9.02	16.6	15,940	0.10%
2020/12/08	199.3	9.68	72.7	9.68	9.21	126.7	15,262	0.83%	大買/鉅額交易
2020/12/07	24	9.05	152.1	9.35	9.68	-128.1	13,919	-0.92%	大賣/鉅額交易
2020/12/04	25	8.84	27	8.89	8.80	-2	13,369	-0.01%
2020/12/03	95	8.74	60	8.80	8.72	35	13,115	0.27%
2020/12/02	9.3	8.61	5	8.74	8.58	4.3	12,890	0.03%
2020/12/01	48	8.65	196	8.63	8.69	-148	12,874	-1.15%	大賣/鉅額交易
2020/11/30	171	8.53	73	8.52	8.55	98	13,094	0.75%	大買/
2020/11/27	50.3	8.32	43	8.29	8.33	7.3	12,875	0.06%
2020/11/26	49	8.37	11	8.41	8.32	38	12,983	0.29%
2020/11/25	32.7	8.33	13	8.36	8.34	19.7	12,890	0.15%
2020/11/24	142	8.38	20	8.37	8.26	122	12,801	0.95%	大買/鉅額交易
2020/11/23	103	8.56	43	8.55	8.49	60	12,742	0.47%	大買/
2020/11/20	31	8.69	54	8.65	8.55	-23	12,712	-0.18%
2020/11/19	237	8.43	232.1	8.55	8.46	5	12,360	0.04%	大買/大賣/
2020/11/18	76	8.26	40	8.26	8.15	36	11,556	0.31%
2020/11/17	2	7.95	0	0.00	7.95	2	10,371	0.02%
2020/11/16	12	8.03	0	0.00	7.99	12	10,544	0.11%
2020/11/13	4	8.08	30.7	8.07	8.08	-26.7	10,586	-0.25%
2020/11/12	0	0.00	13	8.16	8.14	-13	10,632	-0.12%
2020/11/11	10	8.16	0	0.00	8.18	10	10,891	0.09%
2020/11/10	10	8.14	0	0.00	8.11	10	11,473	0.09%
2020/11/09	2	8.16	0	0.00	8.14	2	11,456	0.02%
2020/11/05	20	8.20	2	8.21	8.17	18	11,617	0.15%
2020/11/04	0	0.00	0.8	8.06	8.08	-0.8	11,777	-0.01%
2020/11/03	0	0.00	6	7.99	8.03	-6	11,770	-0.05%
2020/11/02	6	7.91	0	0.00	7.88	6	11,769	0.05%
2020/10/30	4	7.99	0	0.00	7.94	4	11,769	0.03%
2020/10/29	14	8.01	110.1	7.96	8.03	-96.1	12,076	-0.80%	大賣/
2020/10/28	2	8.19	0	0.00	8.10	2	12,148	0.02%
2020/10/27	51	8.19	16	8.17	8.15	35	12,106	0.29%
2020/10/26	47	8.12	29.2	8.15	8.19	17.8	12,173	0.15%
2020/10/23	30	8.06	2	8.08	8.08	28	12,144	0.23%
2020/10/22	54	8.05	2	8.07	8.05	52	12,229	0.43%
2020/10/21	10	8.22	0	0.00	8.12	10	12,226	0.08%
2020/10/20	1	8.08	2	8.16	8.09	-1	12,214	-0.01%
2020/10/19	2	8.21	0	0.00	8.20	2	12,165	0.02%
2020/10/16	18	8.36	15	8.43	8.19	3	12,125	0.02%
2020/10/15	39	8.21	83	8.14	8.32	-44	11,676	-0.38%
2020/10/14	30	8.08	7	8.10	8.08	23	11,031	0.21%
2020/10/13	20	8.02	0	0.00	8.05	20	11,039	0.18%
2020/10/12	32	8.15	43	8.13	8.06	-11	11,042	-0.10%
2020/10/08	7.5	8.05	24	8.08	8.07	-16.5	10,977	-0.15%
2020/10/07	10	8.03	64	8.01	8.02	-54	10,975	-0.49%
2020/10/06	10	7.93	22.3	7.92	7.94	-12.3	11,006	-0.11%
2020/10/05	7	7.83	48	7.87	7.82	-41	11,071	-0.37%
2020/09/30	4	7.81	22	7.90	7.80	-18	11,182	-0.16%
2020/09/29	1	7.77	6	7.81	7.77	-5	11,494	-0.04%
2020/09/28	0.5	7.72	32	7.76	7.77	-31.5	11,828	-0.27%
2020/09/25	18	7.77	0	0.00	7.66	18	12,055	0.15%
2020/09/24	8	7.83	5	7.84	7.83	3	11,977	0.03%
2020/09/23	42.1	8.20	20	8.45	8.08	22.1	11,897	0.19%
2020/09/22	10	8.22	0	0.00	8.24	10	11,732	0.09%
2020/09/21	4	8.30	25	8.34	8.29	-21	11,697	-0.18%
2020/09/18	0	0.00	2	8.21	8.29	-2	11,623	-0.02%
2020/09/17	2	8.15	0	0.00	8.13	2	11,546	0.02%
2020/09/16	20	8.13	15	8.15	8.11	5	11,574	0.04%
2020/09/15	0	0.00	30	8.18	8.13	-30	11,855	-0.25%
2020/09/14	99	8.30	5	8.24	8.21	94	11,781	0.80%
2020/09/11	42	8.26	0	0.00	8.20	42	11,445	0.37%
2020/09/10	24	8.45	41	8.43	8.35	-17	11,397	-0.15%
2020/09/09	41	8.20	29	8.12	8.32	12	11,201	0.11%
2020/09/08	27	8.25	11.3	8.18	8.17	15.7	11,153	0.14%
2020/09/07	46	8.24	71	8.29	8.25	-25	11,155	-0.22%
2020/09/04	41	8.19	13	8.20	8.23	28	11,184	0.25%
2020/09/03	35	8.46	25.4	8.53	8.43	9.6	11,064	0.09%
2020/09/02	5	8.34	60	8.41	8.29	-55	10,657	-0.52%
2020/09/01	2	8.35	36	8.28	8.39	-34	10,526	-0.32%
2020/08/31	6	8.17	7	8.13	8.13	-1	10,398	-0.01%
2020/08/28	106	8.16	18	8.17	8.12	88	10,460	0.84%	大買/
2020/08/27	65	8.21	33	8.06	8.20	32	10,470	0.31%
2020/08/26	58	7.99	10	8.00	8.01	48	10,245	0.47%
2020/08/25	40	7.95	122	7.92	7.95	-82	10,159	-0.81%	大賣/
2020/08/24	15	7.59	68	7.64	7.67	-53	10,047	-0.53%
2020/08/21	53	7.59	2	7.65	7.59	51	10,153	0.50%
2020/08/20	56	7.55	107	7.35	7.50	-51	10,186	-0.50%	大賣/
2020/08/19	22	7.91	29	7.95	7.90	-7	10,037	-0.07%
2020/08/18	2	8.12	11	8.10	8.10	-9	9,942	-0.09%
2020/08/17	68	8.09	353.4	8.23	8.16	-285.4	9,944	-2.87%	大賣/鉅額交易
2020/08/14	664.3	8.10	212	8.13	8.02	452.3	9,740	4.64%	大買/大賣/鉅額交易
2020/08/13	0	0.00	3.3	7.68	7.69	-3.3	9,313	-0.04%
2020/08/11	20	7.88	16	7.67	7.63	4	10,462	0.04%
2020/08/10	50	7.79	155	7.77	7.83	-105	10,818	-0.97%	大賣/鉅額交易
2020/08/06	3	7.67	35	7.65	7.65	-32	10,815	-0.30%
2020/08/05	5	7.71	0	0.00	7.68	5	10,992	0.05%
2020/08/04	109	7.79	1	7.72	7.70	108	11,354	0.95%	大買/鉅額交易
2020/08/03	113	7.65	0	0.00	7.61	113	11,113	1.02%	大買/鉅額交易
2020/07/31	1	7.48	5	7.58	7.52	-4	11,069	-0.04%
2020/07/30	39	7.56	68	7.43	7.56	-29	11,190	-0.26%
2020/07/29	55	7.25	56	7.34	7.29	-1	11,122	-0.01%
2020/07/28	20	7.30	0	0.00	7.14	20	11,231	0.18%
2020/07/27	1	7.35	12	7.36	7.36	-11	11,371	-0.10%
2020/07/24	51	7.55	0	0.00	7.46	51	11,435	0.45%
2020/07/22	0	0.00	5	7.61	7.65	-5	11,577	-0.04%
2020/07/21	0	0.00	4	7.55	7.55	-4	11,573	-0.03%
2020/07/20	7	7.34	7	7.28	7.37	0	11,570	0.00%
2020/07/16	1	7.61	0	0.00	7.64	1	11,720	0.01%
2020/07/14	3	7.76	0	0.00	7.75	3	11,755	0.03%
2020/07/13	3	7.85	75	7.80	7.83	-72	11,846	-0.61%
2020/07/10	65	7.80	85	7.86	7.72	-20	11,975	-0.17%
2020/07/09	20	7.91	0	0.00	7.85	20	11,934	0.17%
2020/07/08	61	7.97	5	8.04	7.92	56	11,961	0.47%
2020/07/07	53	7.80	53	7.86	8.05	0	11,767	0.00%
2020/07/06	6	7.93	35	7.80	7.91	-29	11,608	-0.25%
2020/07/03	14	7.62	14	7.70	7.62	0	11,519	0.00%
2020/07/02	0	0.00	12	7.60	7.60	-12	11,561	-0.10%
2020/07/01	52	7.57	102	7.58	7.54	-50	11,638	-0.43%	大賣/
2020/06/30	50	7.40	10	7.39	7.36	40	11,747	0.34%
2020/06/29	10	7.38	50	7.37	7.31	-40	11,832	-0.34%
2020/06/23	52	7.35	8	7.38	7.35	44	12,002	0.37%
2020/06/22	2	7.46	5	7.48	7.42	-3	12,056	-0.02%
2020/06/19	0	0.00	4	7.57	7.51	-4	11,898	-0.03%
2020/06/18	0	0.00	1	7.64	7.53	-1	11,979	-0.01%
2020/06/17	0	0.00	8	7.42	7.51	-8	12,049	-0.07%
2020/06/16	0.3	7.28	0	0.00	7.32	0.3	12,178	0.00%
2020/06/15	0	0.00	55	7.17	7.13	-55	12,447	-0.44%
2020/06/12	34	7.14	0	0.00	7.20	34	12,611	0.27%
2020/06/11	9	7.51	20	7.57	7.40	-11	12,926	-0.09%
2020/06/10	0	0.00	25	7.64	7.64	-25	13,097	-0.19%
2020/06/09	57	7.69	6.2	7.69	7.63	50.8	13,369	0.38%
2020/06/08	12	7.65	40.2	7.61	7.60	-28.2	13,568	-0.21%
2020/06/05	15	7.50	25	7.55	7.56	-10	13,688	-0.07%
2020/06/04	5	7.51	0	0.00	7.48	5	13,775	0.04%
2020/06/03	56	7.55	75	7.51	7.52	-19	13,807	-0.14%
2020/06/02	64	7.38	40	7.47	7.37	24	13,752	0.17%
2020/06/01	4	7.29	0	0.00	7.30	4	13,751	0.03%
2020/05/29	1	7.21	0	0.00	7.24	1	13,848	0.01%
2020/05/28	24	7.31	40	7.24	7.20	-16	13,925	-0.11%
2020/05/27	65	7.41	54	7.42	7.34	11	13,932	0.08%
2020/05/26	41	7.28	20	7.31	7.27	21	13,932	0.15%
2020/05/25	6	7.23	9	7.27	7.25	-3	13,945	-0.02%
2020/05/22	13	7.40	0	0.00	7.37	13	13,955	0.09%
2020/05/21	25	7.64	20	7.57	7.58	5	13,949	0.04%
2020/05/20	21	7.60	20.2	7.72	7.60	0.8	13,899	0.01%
2020/05/19	22	7.79	77	7.62	7.52	-55	13,774	-0.40%
2020/05/18	91.3	7.93	145	8.16	7.79	-53.7	13,743	-0.39%	大賣/
2020/05/15	97	8.37	43	8.55	8.65	54	13,006	0.42%
2020/05/14	30	7.94	36	7.96	7.87	-6	12,517	-0.05%
2020/05/13	7	7.92	23.8	7.91	7.85	-16.8	12,334	-0.14%
2020/05/12	80.4	8.02	4	7.91	7.90	76.4	12,255	0.62%
2020/05/11	25	7.99	15	7.97	7.92	10	12,247	0.08%
2020/05/08	5	7.78	10	7.79	7.62	-5	12,574	-0.04%
2020/05/07	15	7.61	15	7.66	7.72	0	12,654	0.00%
2020/05/06	0	0.00	5	7.61	7.59	-5	12,656	-0.04%
2020/05/05	0	0.00	1	7.61	7.60	-1	12,684	-0.01%
2020/05/04	2	7.62	12	7.65	7.55	-10	12,810	-0.08%
2020/04/30	1	7.90	7	7.90	7.88	-6	12,915	-0.05%
2020/04/29	10	7.74	0	0.00	7.70	10	12,880	0.08%
2020/04/28	0	0.00	12	7.69	7.65	-12	12,863	-0.09%
2020/04/27	5	7.52	23.1	7.62	7.68	-18.1	13,012	-0.14%
2020/04/24	3	7.37	22	7.45	7.45	-19	12,900	-0.15%
2020/04/23	3	7.35	2	7.38	7.41	1	12,921	0.01%
2020/04/22	1	7.17	8	7.14	7.28	-7	12,881	-0.05%
2020/04/21	9	7.27	20	7.31	7.11	-11	12,918	-0.09%
2020/04/20	20	7.52	12	7.47	7.50	8	12,823	0.06%
2020/04/17	1	7.81	44	7.70	7.58	-43	12,816	-0.34%
2020/04/16	10	7.65	0	0.00	7.78	10	12,693	0.08%
2020/04/15	52	7.72	4	7.71	7.79	48	12,764	0.38%
2020/04/14	11	7.56	31	7.57	7.59	-20	12,688	-0.16%
2020/04/13	31	7.63	7	7.56	7.47	24	12,812	0.19%
2020/04/10	1	7.40	0	0.00	7.45	1	12,942	0.01%
2020/04/09	2	7.48	2	7.44	7.40	0	13,545	0.00%
2020/04/08	0	7.30	14.8	7.28	7.32	-14.8	13,456	-0.11%
2020/04/07	0	7.12	5	7.15	7.15	-5	13,325	-0.04%
2020/04/06	23	7.02	22.5	7.04	7.07	0.5	13,350	0.00%
2020/04/01	15	6.85	35	6.80	6.97	-20	13,358	-0.15%
2020/03/31	33	6.72	20	6.70	6.58	13	13,155	0.10%
2020/03/30	0.5	6.61	0	0.00	6.63	0.5	13,096	0.00%
2020/03/27	10.4	6.69	1	6.64	6.53	9.4	13,241	0.07%
2020/03/26	25	6.59	20	6.55	6.58	5	13,201	0.04%
2020/03/25	3	6.55	37	6.51	6.50	-34	13,200	-0.26%
2020/03/24	2	6.32	52	6.30	6.28	-50	13,174	-0.38%
2020/03/23	40	6.04	72	6.10	6.04	-32	13,150	-0.24%
2020/03/20	0	0.00	3	6.25	6.24	-3	13,236	-0.02%
2020/03/19	70	6.26	36.6	6.25	5.93	33.4	13,223	0.25%
2020/03/18	27.5	6.56	50	6.77	6.58	-22.5	13,083	-0.17%
2020/03/17	1	6.57	62.7	6.63	6.66	-61.7	12,989	-0.47%
2020/03/16	20	6.59	1	6.52	6.45	19	12,816	0.15%
2020/03/13	46	6.20	30	6.25	6.44	16	12,569	0.13%
2020/03/12	69	7.06	0	0.00	6.79	69	12,340	0.56%
2020/03/11	5	7.54	12	7.82	7.54	-7	12,451	-0.06%
2020/03/10	10	7.42	10.4	7.40	7.71	-0.4	12,441	0.00%
2020/03/09	42	7.62	14	7.78	7.56	28	12,433	0.23%
2020/03/05	1	8.08	10	8.11	8.05	-9	13,010	-0.07%
2020/03/04	0	0.00	1	8.00	8.03	-1	12,987	-0.01%
2020/03/03	35	8.02	0	0.00	8.00	35	12,905	0.27%
2020/03/02	40	7.84	0	0.00	7.77	40	12,927	0.31%
2020/02/27	54	8.26	4	8.34	8.00	50	12,919	0.39%
2020/02/26	0	0.00	10	8.49	8.46	-10	13,124	-0.08%
2020/02/25	31	8.52	13.4	8.54	8.65	17.6	13,064	0.13%
2020/02/24	21	8.73	0	0.00	8.71	21	13,073	0.16%
2020/02/21	0	8.88	0	0.00	8.92	0	13,015	0.00%
2020/02/20	10	8.99	30	8.99	8.96	-20	13,062	-0.15%
2020/02/19	27.5	9.22	15	9.17	9.05	12.5	13,048	0.10%
2020/02/18	6	9.10	13	9.18	9.19	-7	13,144	-0.05%
2020/02/17	10	8.92	0	0.00	8.90	10	13,018	0.08%
2020/02/14	2	8.94	2	9.01	8.98	0	13,014	0.00%
2020/02/13	37	9.01	18	9.06	8.95	19	13,065	0.15%
2020/02/12	8.5	9.10	22	9.10	9.05	-13.5	13,101	-0.10%
2020/02/11	85	9.42	71	9.41	9.27	14	12,953	0.11%
2020/02/10	6	8.97	57.3	8.90	9.00	-51.3	12,302	-0.42%
2020/02/07	0	0.00	8.8	8.83	8.74	-8.8	12,217	-0.07%
2020/02/06	2	8.91	22	8.86	8.94	-20	12,276	-0.16%
2020/02/05	16	8.60	26	8.62	8.60	-10	12,256	-0.08%
2020/02/04	12.7	8.35	26	8.11	8.38	-13.3	12,119	-0.11%
2020/02/03	30	7.48	0	0.00	7.86	30	12,028	0.25%
2020/01/31	26.5	8.18	1	8.22	8.20	25.5	11,937	0.21%
2020/01/30	52.5	8.30	0	0.00	8.25	52.5	12,009	0.44%
2020/01/20	40	9.19	0	0.00	9.16	40	12,074	0.33%
2020/01/17	0	0.00	20.7	9.15	9.17	-20.7	12,177	-0.17%
2020/01/16	30	9.10	0	0.00	9.11	30	12,182	0.25%
2020/01/15	22	9.23	22	9.22	9.16	0	12,430	0.00%
2020/01/14	1	9.10	0	0.00	9.10	1	12,899	0.01%
2020/01/10	6	9.06	40	9.04	9.01	-34	13,491	-0.25%
2020/01/09	1	9.00	5	9.14	9.10	-4	13,485	-0.03%
2020/01/08	59	9.04	0	0.00	8.92	59	13,538	0.44%
2020/01/07	50.3	9.17	1	9.34	9.17	49.3	13,570	0.36%
2020/01/06	45	9.47	4.3	9.41	9.32	40.7	13,469	0.30%
2020/01/03	2	9.75	19	9.84	9.62	-17	13,287	-0.13%
2020/01/02	0	0.00	28	9.61	9.60	-28	12,835	-0.22%
2019/12/31	50	9.58	13	9.58	9.57	37	12,838	0.29%
2019/12/30	22	9.69	21	9.58	9.57	1	12,969	0.01%
2019/12/27	7	9.62	3.7	9.58	9.59	3.3	12,943	0.03%
2019/12/26	0.5	9.52	8	9.59	9.54	-7.5	13,187	-0.06%
2019/12/25	8	9.67	0	0.00	9.60	8	13,555	0.06%
2019/12/24	258	9.69	6	9.63	9.61	252	14,100	1.79%	大買/鉅額交易
2019/12/23	22	9.57	0	0.00	9.53	22	14,359	0.15%
2019/12/20	1	9.66	0	0.00	9.58	1	15,140	0.01%
2019/12/19	18.5	9.77	0	0.00	9.67	18.5	15,718	0.12%
2019/12/18	6	9.73	2	9.78	9.72	4	16,939	0.02%
2019/12/17	2	9.92	8	9.93	9.81	-6	17,918	-0.03%
2019/12/16	5	9.70	256.8	9.74	9.91	-251.8	19,097	-1.32%	大賣/鉅額交易
2019/12/13	10	9.73	23.4	9.75	9.62	-13.4	21,017	-0.06%
2019/12/12	3	9.90	0	0.00	9.81	3	24,350	0.01%
2019/12/11	22.4	10.09	0	0.00	9.94	22.4	26,523	0.08%
2019/12/10	0.1	10.00	17	10.06	10.05	-16.9	27,959	-0.06%
2019/12/09	6	10.09	6.8	10.13	10.10	-0.8	28,782	0.00%
2019/12/06	3.1	10.24	15.2	10.24	10.10	-12	29,409	-0.04%
2019/12/05	3.8	10.00	0	0.00	10.05	3.8	29,995	0.01%
2019/12/04	24.3	10.10	9.2	10.09	10.05	15.2	30,103	0.05%
2019/12/03	11	10.19	26	10.15	10.15	-15	30,102	-0.05%
2019/12/02	29.7	10.48	55	10.49	10.50	-25.3	30,248	-0.08%
2019/11/29	0	0.00	10	10.05	10.05	-10	30,074	-0.03%
2019/11/28	11	10.14	18	10.00	10.05	-7	30,590	-0.02%
2019/11/27	47	10.14	8.1	10.23	10.10	38.9	30,934	0.13%
2019/11/26	8.1	10.05	0	0.00	10.10	8.1	31,602	0.03%
2019/11/25	36	10.37	40.1	10.40	10.25	-4.1	33,414	-0.01%
2019/11/22	5.3	9.82	5	9.83	9.80	0.3	33,629	0.00%
2019/11/21	49	9.90	13.5	9.85	9.79	35.5	34,225	0.10%
2019/11/20	58.7	9.99	1	10.00	9.99	57.7	34,516	0.17%
2019/11/19	2	10.05	2	10.00	9.97	0	34,560	0.00%
2019/11/18	0	0.00	0.7	9.93	9.94	-0.7	34,556	0.00%
2019/11/15	11.9	9.95	48	10.12	9.90	-36.1	34,619	-0.10%
2019/11/14	2.1	10.30	0.4	10.30	10.30	1.7	34,329	0.00%
2019/11/13	0	0.00	0.4	10.45	10.50	-0.4	34,438	0.00%
2019/11/12	32	10.40	4.7	10.38	10.55	27.3	34,467	0.08%
2019/11/11	12.2	10.46	13	10.55	10.30	-0.8	34,595	0.00%
2019/11/08	31.5	10.80	20	10.97	10.80	11.5	34,584	0.03%
2019/11/07	28	10.92	0	0.00	10.85	28	34,679	0.08%
2019/11/06	5	10.95	22	10.96	10.95	-17	34,785	-0.05%
2019/11/05	5	11.20	9	11.20	11.10	-4	34,774	-0.01%
2019/11/04	14	11.13	0.9	11.00	11.00	13.1	34,709	0.04%
2019/11/01	4	11.30	1.4	11.32	11.25	2.6	34,671	0.01%
2019/10/31	2	11.43	53	11.61	11.40	-51	34,870	-0.15%
2019/10/30	23	11.50	0	0.00	11.40	23	35,423	0.06%
2019/10/29	81	11.60	5	11.65	11.40	76	35,830	0.21%
2019/10/28	7	11.92	40	11.85	11.75	-33	35,700	-0.09%
2019/10/25	0	0.00	1	11.65	11.55	-1	35,473	0.00%
2019/10/24	5	11.47	3.5	11.46	11.50	1.5	35,383	0.00%
2019/10/23	23	11.60	15.1	11.76	11.55	7.9	35,344	0.02%
2019/10/22	48	11.89	49	11.77	11.70	-1	35,103	0.00%
2019/10/21	63.8	11.87	63	11.82	12.35	0.8	34,562	0.00%
2019/10/18	3.3	11.29	0.2	11.15	11.25	3.1	34,093	0.01%
2019/10/17	0.2	11.00	1.7	11.06	11.05	-1.5	34,108	0.00%
2019/10/16	1.2	11.04	11.4	11.12	11.10	-10.2	34,095	-0.03%
2019/10/15	0.5	10.85	23	11.22	10.90	-22.5	33,891	-0.07%
2019/10/14	3.8	11.05	14.8	11.17	11.05	-11	33,784	-0.03%
2019/10/09	16	11.33	1.4	11.25	11.25	14.6	33,815	0.04%
2019/10/08	36	11.62	32	11.75	11.50	4	33,774	0.01%
2019/10/07	9	11.47	6.4	11.51	11.45	2.6	33,636	0.01%
2019/10/04	15	11.70	4	11.60	11.60	11	33,603	0.03%
2019/10/03	2.7	11.54	1	11.65	11.55	1.7	33,513	0.01%
2019/10/02	8	11.63	12.3	11.69	11.65	-4.4	33,435	-0.01%
2019/10/01	29.7	11.69	31.9	11.75	11.25	-2.3	33,071	-0.01%
2019/09/18	75	8.26	258	8.28	8.30	-183	32,722	-0.56%	大賣/鉅額交易
2019/09/17	13	8.38	5	8.42	8.40	8	32,246	0.02%
2019/09/16	91	8.66	61.9	8.72	8.39	29.1	31,981	0.09%
2019/09/12	197	8.88	27.5	8.95	8.96	169.5	31,398	0.54%	大買/鉅額交易
2019/09/11	71.3	9.19	172.5	9.20	8.92	-101.2	30,820	-0.33%	大賣/鉅額交易
2019/09/10	149	9.52	81.8	9.33	9.22	67.2	29,645	0.23%	大買/
2019/09/09	31	9.93	83.3	9.80	9.65	-52.3	28,748	-0.18%
2019/09/06	132.3	9.78	654	9.81	10.00	-521.7	27,468	-1.90%	大買/大賣/鉅額交易
2019/09/05	262	10.12	248.6	10.02	9.72	13.4	25,580	0.05%	大買/大賣/
2019/09/04	77	9.41	346	9.58	9.69	-269	22,945	-1.17%	大賣/鉅額交易
2019/09/03	45.3	8.66	77	8.71	8.81	-31.7	20,904	-0.15%
2019/09/02	3.4	8.00	80	8.13	8.23	-76.6	19,431	-0.39%
2019/08/30	51	7.92	64	7.98	7.87	-13	18,832	-0.07%
2019/08/29	1	7.87	107	7.78	7.86	-106	18,328	-0.58%	大賣/鉅額交易
2019/08/28	27	7.61	33.4	7.65	7.58	-6.4	17,600	-0.04%
2019/08/27	2	7.54	64	7.54	7.55	-62	17,470	-0.35%
2019/08/26	49.8	7.48	19	7.50	7.46	30.8	17,538	0.18%
2019/08/23	7	7.71	25	7.65	7.69	-18	18,326	-0.10%
2019/08/22	115	7.75	144	7.67	7.60	-29	18,449	-0.16%	大買/大賣/
2019/08/21	42	7.69	47.8	7.63	7.72	-5.8	17,902	-0.03%
2019/08/20	64	7.64	70.4	7.70	7.57	-6.4	17,571	-0.04%
2019/08/19	63.4	7.57	168.6	7.53	7.72	-105.2	16,791	-0.63%	大賣/鉅額交易
2019/08/16	260	7.20	12	7.14	7.10	248	14,903	1.66%	大買/鉅額交易
2019/08/15	18.2	7.04	131	7.06	7.10	-112.8	14,343	-0.79%	大賣/鉅額交易
2019/08/14	114	6.92	28	6.89	6.83	86	13,832	0.62%	大買/
2019/08/13	2	6.70	2	6.65	6.70	0	13,828	0.00%
2019/08/08	0	0.00	13	6.56	6.69	-13	13,849	-0.09%
2019/08/07	3	6.57	1.7	6.59	6.51	1.3	13,882	0.01%
2019/08/06	6	6.49	10.6	6.44	6.63	-4.6	14,004	-0.03%
2019/08/02	20	6.65	0	0.00	6.63	20	14,657	0.14%
2019/08/01	28	6.78	23.3	6.80	6.75	4.7	14,658	0.03%
2019/07/31	21	6.85	0	0.00	6.86	21	14,617	0.14%
2019/07/30	47	6.96	0	0.00	6.89	47	14,550	0.32%
2019/07/29	2	7.04	4	7.09	7.03	-2	14,528	-0.01%
2019/07/26	0	0.00	15	7.12	7.10	-15	14,542	-0.10%
2019/07/25	12	7.13	0	0.00	7.13	12	14,528	0.08%
2019/07/24	12	7.05	115	7.01	7.08	-103	14,457	-0.71%	大賣/鉅額交易
2019/07/23	136	7.22	80	7.09	7.04	56	14,389	0.39%	大買/
2019/07/22	134.3	7.10	91	6.99	7.04	43.3	13,940	0.31%	大買/
2019/07/19	4	6.87	1	6.86	6.85	3	13,698	0.02%
2019/07/18	0	0.00	71	6.94	6.88	-71	13,952	-0.51%
2019/07/17	0	0.00	7	6.93	6.94	-7	14,368	-0.05%
2019/07/16	0	0.00	17	6.93	6.95	-17	15,730	-0.11%
2019/07/15	0	0.00	1	6.91	6.92	-1	16,368	-0.01%
2019/07/12	0	0.00	3	6.95	6.95	-3	18,047	-0.02%
2019/07/11	59	6.97	1	7.03	6.97	58	19,094	0.30%
2019/07/10	2	7.12	4	7.09	7.08	-2	19,206	-0.01%
2019/07/09	0	0.00	2	7.04	7.03	-2	19,565	-0.01%
2019/07/05	53	7.06	3	7.05	7.02	50	20,146	0.25%
2019/07/04	5	7.05	40	7.09	7.03	-35	20,373	-0.17%
2019/07/03	2	7.01	11	7.01	7.00	-9	20,329	-0.04%
2019/07/02	68	7.02	70	7.02	7.00	-2	20,404	-0.01%
2019/07/01	30	6.96	5	6.95	6.95	25	20,362	0.12%
2019/06/28	8	6.94	73	6.90	6.87	-65	20,419	-0.32%
2019/06/27	59	6.95	7.7	6.94	6.94	51.3	20,472	0.25%
2019/06/26	0	0.00	2	6.93	6.92	-2	20,671	-0.01%
2019/06/25	4	6.98	18.2	6.95	6.93	-14.2	21,655	-0.07%
2019/06/24	65	7.05	9.6	7.01	7.05	55.4	21,820	0.25%
2019/06/21	75	7.12	52	7.11	7.06	23	21,842	0.11%
2019/06/20	72.2	7.13	20	7.12	7.18	52.2	21,705	0.24%
2019/06/19	17	7.07	12	7.06	7.07	5	21,473	0.02%
2019/06/18	12	7.06	5	7.10	7.03	7	21,533	0.03%
2019/06/17	10	7.10	15	7.10	7.06	-5	21,397	-0.02%
2019/06/14	50	7.06	37	7.02	7.01	13	21,435	0.06%
2019/06/13	13	6.99	30	7.01	7.02	-17	21,570	-0.08%
2019/06/12	100.8	7.13	125	7.19	7.01	-24.2	21,678	-0.11%	大賣/
2019/06/11	10	6.98	71.9	6.92	6.96	-61.9	21,761	-0.28%
2019/06/10	23	6.87	6	6.91	6.87	17	21,605	0.08%
2019/06/06	45	6.98	35.8	6.88	6.86	9.2	21,592	0.04%
2019/06/05	69	6.99	26.4	6.94	6.84	42.6	21,296	0.20%
2019/06/04	14	6.99	28	6.96	6.94	-14	21,093	-0.07%
2019/06/03	31	6.88	117	6.93	6.86	-86	20,833	-0.41%	大賣/
2019/05/31	44	6.89	110	6.92	6.92	-66	20,711	-0.32%	大賣/
2019/05/30	46	7.03	22	6.99	6.86	24	20,533	0.12%
2019/05/29	163	6.80	20	6.88	6.96	143	19,409	0.74%	大買/鉅額交易
2019/05/28	0	0.00	10	6.35	6.33	-10	18,877	-0.05%
2019/05/27	2	6.42	3	6.39	6.33	-1	18,950	-0.01%
2019/05/24	0	0.00	90	6.30	6.32	-90	19,239	-0.47%
2019/05/23	45	6.33	15.3	6.34	6.31	29.7	19,263	0.15%
2019/05/22	17	6.45	9	6.51	6.42	8	19,249	0.04%
2019/05/21	26	6.33	63	6.29	6.41	-37	19,228	-0.19%
2019/05/20	51.3	6.41	46	6.18	6.25	5.3	19,209	0.03%
2019/05/17	33	6.57	11	6.59	6.52	22	18,855	0.12%
2019/05/16	0.2	6.60	23.2	6.66	6.63	-23	18,867	-0.12%
2019/05/15	48	6.70	8	6.69	6.69	40	18,899	0.21%
2019/05/14	89	6.58	49	6.55	6.63	40	18,856	0.21%
2019/05/13	49	6.71	19	6.69	6.66	30	18,766	0.16%
2019/05/10	166	6.89	205	6.87	6.92	-39	18,558	-0.21%	大買/大賣/
2019/05/09	32	6.68	1	6.71	6.53	31	18,037	0.17%
2019/05/08	30	6.79	29	6.77	6.79	1	17,957	0.01%
2019/05/07	15	6.86	6	6.90	6.87	9	17,971	0.05%
2019/05/06	36	6.81	0.5	6.76	6.76	35.5	18,274	0.19%
2019/05/03	11	6.99	82.4	7.01	6.99	-71.4	18,194	-0.39%
2019/05/02	72	7.09	11	7.05	7.04	61	18,229	0.33%
2019/04/30	0	0.00	31	7.02	7.04	-31	18,308	-0.17%
2019/04/29	9.5	7.09	133	7.02	6.99	-123.5	18,655	-0.66%	大賣/鉅額交易
2019/04/26	88	7.12	104	7.19	7.10	-16	19,044	-0.08%	大賣/
2019/04/25	15	7.35	11	7.26	7.24	4	18,906	0.02%
2019/04/24	66	7.40	33	7.36	7.29	33	18,792	0.18%
2019/04/23	150	7.32	57	7.35	7.41	93	18,679	0.50%	大買/
2019/04/22	118	7.57	135	7.67	7.46	-17	18,260	-0.09%	大買/大賣/
2019/04/19	226	7.98	206	8.03	8.11	20	16,940	0.12%	大買/大賣/
2019/04/18	503	8.08	497	8.02	7.70	6	16,521	0.04%	大買/大賣/
2019/04/17	42	7.64	422.2	7.91	8.03	-380.2	14,921	-2.55%	大賣/鉅額交易
2019/04/16	22	7.32	52	7.39	7.30	-30	13,886	-0.22%
2019/04/15	95	7.43	98	7.47	7.39	-3	13,914	-0.02%
2019/04/12	74	7.34	76	7.34	7.37	-2	13,752	-0.01%
2019/04/11	69	7.19	122.4	7.27	7.16	-53.4	13,686	-0.39%	大賣/
2019/04/10	70.4	7.17	51.3	7.25	7.23	19.1	13,578	0.14%
2019/04/09	41	7.11	8	7.08	7.07	33	13,346	0.25%
2019/04/08	68	7.07	29	7.09	7.06	39	13,437	0.29%
2019/04/03	17	7.02	119	7.06	7.01	-102	13,553	-0.75%	大賣/鉅額交易
2019/04/02	82	7.00	1	6.99	6.98	81	13,723	0.59%
2019/04/01	4.3	7.03	70	7.11	7.00	-65.7	13,659	-0.48%
2019/03/29	76	7.10	72.4	7.10	7.04	3.6	13,605	0.03%
2019/03/28	120.4	7.45	206	7.43	7.11	-85.6	13,516	-0.63%	大買/大賣/
2019/03/27	60	7.02	39	6.82	7.02	21	12,654	0.17%
2019/03/26	254	6.81	13	6.77	6.79	241	12,712	1.90%	大買/鉅額交易
2019/03/25	92	6.70	0	0.00	6.68	92	12,679	0.73%
2019/03/22	0	0.00	16	6.87	6.81	-16	12,687	-0.13%
2019/03/21	17	6.92	10.1	6.95	6.83	6.9	12,754	0.05%
2019/03/20	12	6.89	2	6.90	6.85	10	12,786	0.08%
2019/03/19	10	6.93	51	6.98	6.85	-41	12,949	-0.32%
2019/03/18	80	6.96	23	6.97	6.93	57	12,832	0.44%
2019/03/15	140	7.04	48.4	6.98	6.93	91.6	12,708	0.72%	大買/
2019/03/14	156.4	7.10	101	6.93	7.05	55.4	12,589	0.44%	大買/大賣/
2019/03/13	32	6.66	59	6.75	6.65	-27	12,001	-0.22%
2019/03/12	54	6.69	39.9	6.74	6.66	14.1	12,281	0.11%
2019/03/11	0	0.00	37	6.56	6.57	-37	12,434	-0.30%
2019/03/08	29.9	6.57	0	0.00	6.57	29.9	12,801	0.23%
2019/03/07	1	6.67	0	0.00	6.61	1	13,507	0.01%
2019/03/06	5	6.70	0	0.00	6.68	5	14,483	0.03%
2019/03/05	10	6.72	0	0.00	6.69	10	14,841	0.07%
2019/02/26	14	6.79	0	0.00	6.78	14	15,211	0.09%
2019/02/25	130	6.84	22	6.84	6.90	108	15,425	0.70%	大買/鉅額交易
2019/02/22	10	6.67	68	6.68	6.66	-58	15,664	-0.37%
2019/02/21	0	0.00	13	6.72	6.71	-13	15,856	-0.08%
2019/02/20	38	6.72	12	6.77	6.72	26	16,208	0.16%
2019/02/19	6	6.73	37	6.74	6.77	-31	17,704	-0.18%
2019/02/18	35	6.66	13	6.69	6.66	22	20,198	0.11%
2019/02/15	24	6.74	0	0.00	6.66	24	20,582	0.12%
2019/02/14	16	6.84	0	0.00	6.81	16	20,606	0.08%
2019/02/13	11	6.91	73	6.90	6.84	-62	20,588	-0.30%
2019/02/12	6	6.89	2	6.78	6.89	4	20,643	0.02%
2019/02/11	1	6.81	0	0.00	6.78	1	20,842	0.00%
2019/01/30	21	6.84	0	0.00	6.83	21	20,995	0.10%
2019/01/29	1	6.83	29.1	6.88	6.87	-28.1	21,345	-0.13%
2019/01/28	3	6.99	0	0.00	6.96	3	21,364	0.01%
2019/01/25	111	7.02	73	7.10	6.99	38	21,605	0.18%	大買/
2019/01/24	65	7.06	6.4	7.04	7.02	58.6	21,668	0.27%
2019/01/23	20	7.07	60	7.08	7.05	-40	21,952	-0.18%
2019/01/22	48	7.07	32	7.07	7.04	16	21,948	0.07%
2019/01/21	126.4	7.29	75	7.29	7.19	51.4	22,084	0.23%	大買/
2019/01/18	122	7.12	139	7.17	7.17	-17	22,004	-0.08%	大買/大賣/
2019/01/17	0	0.00	20	6.96	6.94	-20	21,705	-0.09%
2019/01/16	0	0.00	9	7.02	6.94	-9	21,756	-0.04%
2019/01/15	7	6.96	50	6.91	6.92	-43	21,744	-0.20%
2019/01/14	63	6.83	150	6.89	6.82	-87	21,716	-0.40%	大賣/
2019/01/10	104	7.05	84	7.08	6.98	20	21,986	0.09%	大買/
2019/01/09	0	0.00	11	7.00	6.95	-11	21,969	-0.05%
2019/01/08	137	6.94	0	0.00	6.91	137	22,280	0.61%	大買/鉅額交易
2019/01/07	36	6.97	31	7.03	6.94	5	22,477	0.02%
2019/01/04	22	6.89	100	6.83	6.90	-78	22,785	-0.34%
2019/01/03	30	6.92	75	6.88	6.87	-45	23,285	-0.19%
2019/01/02	30	6.78	57	6.82	6.76	-27	23,463	-0.12%
2018/12/28	0	0.00	114	6.66	6.70	-114	23,582	-0.48%	大賣/鉅額交易
2018/12/27	3	6.75	30	6.80	6.66	-27	24,038	-0.11%
2018/12/26	5	6.40	21	6.56	6.60	-16	24,159	-0.07%
2018/12/25	1	6.33	0	0.00	6.35	1	24,124	0.00%
2018/12/24	20	6.68	6	6.69	6.66	14	24,005	0.06%
2018/12/22	90	6.72	100	6.74	6.71	-10	24,133	-0.04%
2018/12/21	25	6.71	33	6.67	6.75	-8	24,456	-0.03%
2018/12/20	60	6.73	0	0.00	6.70	60	24,655	0.24%
2018/12/19	2	6.84	82	6.85	6.83	-80	24,936	-0.32%
2018/12/18	60	6.73	0.2	6.70	6.73	59.8	26,082	0.23%
2018/12/14	1	6.80	0	0.00	6.78	1	27,620	0.00%
2018/12/13	0	0.00	6	7.01	6.88	-6	27,932	-0.02%
2018/12/12	38	6.93	3	6.94	6.92	35	28,250	0.12%
2018/12/11	8	6.81	12	6.79	6.77	-4	28,265	-0.01%
2018/12/10	2	6.72	0	0.00	6.74	2	28,495	0.01%
2018/12/07	54	6.84	5	6.90	6.90	49	28,541	0.17%
2018/12/06	10	6.80	11	6.60	6.70	-1	28,621	0.00%
2018/12/05	11	6.96	5	6.97	6.96	6	28,581	0.02%
2018/12/04	25	7.17	30	7.16	7.08	-5	28,553	-0.02%
2018/12/03	62	7.09	22	7.12	7.08	40	28,588	0.14%
2018/11/30	20	7.15	8.4	7.09	6.95	11.6	28,491	0.04%
2018/11/29	128.4	7.36	140	7.41	7.17	-11.6	27,998	-0.04%	大買/大賣/
2018/11/28	26	6.98	36	6.99	7.01	-10	27,228	-0.04%
2018/11/27	1	6.83	0	0.00	6.83	1	27,335	0.00%
2018/11/26	3	6.79	0	0.00	6.76	3	27,499	0.01%
2018/11/23	31	6.69	51	6.72	6.68	-20	27,567	-0.07%
2018/11/22	25	6.96	20	7.00	6.75	5	27,595	0.02%
2018/11/21	14	6.89	10	6.78	6.97	4	27,927	0.01%
2018/11/20	47	6.88	10	6.88	6.88	37	27,579	0.13%
2018/11/19	23	6.95	6	6.94	6.96	17	27,684	0.06%
2018/11/16	131	7.21	154	7.19	6.90	-23	27,684	-0.08%	大買/大賣/
2018/11/15	154	6.71	192	6.77	6.82	-38	27,041	-0.14%	大買/大賣/
2018/11/14	13	6.08	6	6.16	6.20	7	24,724	0.03%
2018/11/13	5	5.60	3	5.64	5.64	2	24,853	0.01%
2018/11/12	0	0.00	6	5.69	5.69	-6	26,166	-0.02%
2018/11/09	2	5.83	1	5.76	5.76	1	27,387	0.00%
2018/11/08	23	5.88	22	5.99	5.83	1	27,843	0.00%
2018/11/07	6	5.82	3	5.82	5.81	3	28,335	0.01%
2018/11/06	27	5.77	24	5.76	5.76	3	29,219	0.01%
2018/11/05	14	5.71	74	5.64	5.63	-60	29,405	-0.20%
2018/11/02	41	5.80	47	5.82	5.71	-6	29,539	-0.02%
2018/11/01	77	5.69	74.5	5.72	5.74	2.5	29,606	0.01%
2018/10/31	47	5.47	51	5.51	5.51	-4	29,549	-0.01%
2018/10/30	3	5.20	20	5.20	5.24	-17	29,456	-0.06%
2018/10/29	0	0.00	1	5.19	5.19	-1	29,826	0.00%
2018/10/26	6	5.13	120	5.41	5.09	-114	30,255	-0.38%	大賣/鉅額交易
2018/10/25	1	5.48	1	5.40	5.39	0	30,320	0.00%
2018/10/24	0	0.00	2	5.64	5.70	-2	30,371	-0.01%
2018/10/23	0	0.00	26	5.70	5.64	-26	30,592	-0.08%
2018/10/19	1	5.67	18	5.72	5.77	-17	31,360	-0.05%
2018/10/17	0	0.00	5	5.78	5.84	-5	33,677	-0.01%
2018/10/16	6	5.80	4	5.90	5.77	2	34,542	0.01%
2018/10/15	1	5.70	1	5.70	5.66	0	35,132	0.00%
2018/10/12	95	5.50	29	5.59	5.70	66	35,808	0.18%
2018/10/11	67	5.55	31	5.50	5.49	36	36,007	0.10%
2018/10/09	16	6.24	23	6.19	6.10	-7	35,747	-0.02%
2018/10/08	11	6.19	9	6.17	6.14	2	36,019	0.01%
2018/10/05	22	6.27	158	6.06	6.22	-136	36,787	-0.37%	大賣/鉅額交易
2018/10/04	0	0.00	5	6.60	6.51	-5	37,312	-0.01%
2018/10/03	26	6.65	0	0.00	6.60	26	39,465	0.07%
2018/10/02	112	6.88	52	6.84	6.80	60	41,318	0.15%	大買/
2018/10/01	0	0.00	88	6.88	6.86	-88	41,809	-0.21%
2018/09/28	60	6.86	8	6.88	6.82	52	42,860	0.12%
2018/09/27	23	7.00	77	6.96	6.81	-54	43,595	-0.12%
2018/09/26	39	6.97	26.4	6.99	6.92	12.6	45,306	0.03%
2018/09/25	79.4	6.93	73	6.97	6.96	6.4	46,217	0.01%
2018/09/21	684	6.76	1,179	6.82	6.84	-495	45,810	-1.08%	大買/大賣/鉅額交易
2018/09/20	52	6.34	169	6.19	6.22	-117	45,621	-0.26%	大賣/鉅額交易
2018/09/19	4	6.41	37	6.37	6.34	-33	46,300	-0.07%
2018/09/18	31	6.36	0	0.00	6.30	31	47,846	0.06%
2018/09/17	247	6.68	4	6.78	6.65	243	51,292	0.47%	大買/鉅額交易
2018/09/14	268	6.75	20	6.74	6.81	248	53,200	0.47%	大買/鉅額交易
2018/09/13	5	6.55	0	0.00	6.55	5	54,702	0.01%
2018/09/12	73	6.80	0	0.00	6.55	73	56,667	0.13%
2018/09/11	40	6.59	62	6.64	6.78	-22	58,683	-0.04%
2018/09/10	22	6.47	6	6.54	6.40	16	59,832	0.03%
2018/09/07	47	6.83	24	6.80	6.73	23	61,035	0.04%
2018/09/06	1	7.03	40	7.05	7.02	-39	64,019	-0.06%
2018/09/05	0	0.00	14	7.18	7.16	-14	67,257	-0.02%
2018/09/04	0	0.00	30	7.11	7.17	-30	69,287	-0.04%
2018/09/03	14	7.16	3	7.05	7.00	11	72,033	0.02%
2018/08/31	0	0.00	10	7.31	7.27	-10	75,069	-0.01%
2018/08/30	15	7.32	8	7.28	7.23	7	81,470	0.01%
2018/08/29	1	7.20	0	0.00	7.28	1	84,391	0.00%
2018/08/28	86	7.38	63	7.39	7.21	23	87,554	0.03%
2018/08/27	0	0.00	44	7.20	7.21	-44	90,099	-0.05%
2018/08/24	20	7.14	21	7.25	7.11	-1	92,862	0.00%
2018/08/23	14	7.29	30	7.21	7.15	-16	96,047	-0.02%
2018/08/22	63	7.29	141	7.26	7.29	-78	98,571	-0.08%	大賣/
2018/08/21	7	7.23	10	7.19	7.17	-3	98,950	0.00%
2018/08/20	21	7.33	31	7.27	7.22	-10	101,854	-0.01%
2018/08/17	125	7.73	28	7.71	7.41	97	102,207	0.09%	大買/
2018/08/16	236	7.37	24	7.60	7.49	212	101,771	0.21%	大買/鉅額交易
2018/08/15	7	6.99	14	7.04	7.08	-7	102,641	-0.01%
2018/08/14	42	7.05	31	7.02	6.98	11	106,189	0.01%
2018/08/13	16	6.83	300	6.76	6.90	-284	106,280	-0.27%	大賣/鉅額交易
2018/08/10	119	7.50	26	7.34	7.24	93	106,121	0.09%	大買/
2018/08/09	12	7.61	1	7.67	7.61	11	107,639	0.01%
2018/08/08	17	7.75	31	7.79	7.68	-14	110,604	-0.01%
2018/08/07	19	7.68	3	7.68	7.69	16	110,655	0.01%
2018/08/06	3	7.83	1	7.80	7.79	2	110,978	0.00%
2018/08/03	12	7.87	13	7.94	7.86	-1	112,625	0.00%
2018/08/02	48	7.84	23	8.08	7.84	25	113,540	0.02%
2018/08/01	4	8.10	44	8.11	8.09	-40	113,511	-0.04%
2018/07/31	1	8.00	4	8.04	7.96	-3	114,062	0.00%
2018/07/30	9	8.01	65	8.04	7.97	-56	114,498	-0.05%
2018/07/27	105	8.15	49	8.20	8.12	56	116,034	0.05%	大買/
2018/07/26	24	8.11	11	8.07	8.07	13	116,424	0.01%
2018/07/25	6	8.26	87.4	8.21	8.14	-81.4	115,940	-0.07%
2018/07/24	126.4	8.34	105.4	8.21	8.47	20.9	115,067	0.02%	大買/大賣/
2018/07/23	11	7.68	48	7.66	7.85	-37	113,394	-0.03%
2018/07/20	30	7.90	34	7.92	7.62	-4	112,467	0.00%
2018/07/19	101	8.13	111	8.25	8.12	-10	111,836	-0.01%	大買/大賣/
2018/07/18	164	8.25	165	8.10	8.06	-1	111,113	0.00%	大買/大賣/
2018/07/17	118	8.40	274	8.34	8.21	-156	110,697	-0.14%	大買/大賣/鉅額交易
2018/07/16	82	8.53	33	8.60	8.39	49	110,294	0.04%
2018/07/13	276	8.46	146	8.54	8.51	130	109,747	0.12%	大買/大賣/鉅額交易
2018/07/12	192	8.36	124.4	8.32	8.31	67.6	109,057	0.06%	大買/大賣/
2018/07/11	233	8.66	348.3	8.47	8.33	-115.3	109,444	-0.11%	大買/大賣/鉅額交易
2018/07/10	311.3	8.43	187	8.59	8.64	124.3	109,008	0.11%	大買/大賣/鉅額交易
2018/07/09	19	8.01	33	8.02	8.01	-14	109,752	-0.01%
2018/07/06	78	8.13	96	8.07	8.04	-18	111,111	-0.02%
2018/07/05	93	8.31	66	8.42	8.20	27	110,497	0.02%
2018/07/04	490	8.71	514	8.67	8.62	-24	109,875	-0.02%	大買/大賣/
2018/07/03	297	8.78	326	8.79	8.45	-29	107,921	-0.03%	大買/大賣/
2018/07/02	155	8.72	110	8.68	8.50	45	106,591	0.04%	大買/大賣/
2018/06/29	57	9.04	47	9.01	9.00	10	105,593	0.01%
2018/06/28	171.1	9.04	163	8.99	8.90	8.1	104,662	0.01%	大買/大賣/
2018/06/27	129	9.16	219	9.10	8.80	-90	103,354	-0.09%	大買/大賣/
2018/06/26	475.6	8.96	425	8.90	9.09	50.6	101,382	0.05%	大買/大賣/
2018/06/25	159	9.09	259	9.12	8.93	-100	97,528	-0.10%	大買/大賣/
2018/06/22	90	10.08	306	10.43	9.92	-216	95,400	-0.23%	大賣/鉅額交易
2018/06/21	117	11.08	226	11.18	10.90	-109	93,616	-0.12%	大買/大賣/鉅額交易
2018/06/20	327	10.76	377	10.71	10.70	-50	91,651	-0.05%	大買/大賣/
2018/06/19	215	11.44	105.5	11.36	11.50	109.5	89,571	0.12%	大買/大賣/鉅額交易
2018/06/15	128	11.52	68.5	11.52	11.40	59.5	88,428	0.07%	大買/
2018/06/14	727	11.49	635	11.37	11.10	92	86,932	0.11%	大買/大賣/
2018/06/13	496	11.94	288.8	11.84	11.35	207.2	83,587	0.25%	大買/大賣/鉅額交易
2018/06/12	198.2	13.16	406.2	12.97	12.60	-208	80,157	-0.26%	大買/大賣/鉅額交易
2018/06/11	540.3	13.21	731.9	13.23	13.40	-191.6	78,048	-0.25%	大買/大賣/鉅額交易
2018/06/08	536	12.47	347.2	12.55	12.50	188.8	75,086	0.25%	大買/大賣/鉅額交易
2018/06/07	1,186	13.52	2,710	13.46	13.10	-1,524	71,631	-2.13%	大買/大賣/鉅額交易
2018/06/06	4,093	12.92	2,278.3	12.90	13.00	1,814.7	65,023	2.79%	大買/大賣/鉅額交易
2018/06/05	902	11.64	409	11.76	11.85	493	62,045	0.79%	大買/大賣/鉅額交易
2018/06/04	282.3	10.57	450	10.56	10.80	-167.7	58,718	-0.29%	大買/大賣/鉅額交易
2018/06/01	110	9.97	243.3	10.06	9.85	-133.3	55,638	-0.24%	大買/大賣/鉅額交易
2018/05/31	656.3	10.00	381	10.04	10.00	275.3	52,802	0.52%	大買/大賣/鉅額交易
2018/05/30	428	9.48	378	9.55	9.32	50	49,300	0.10%	大買/大賣/
2018/05/29	233	9.14	262.6	9.05	9.10	-29.6	46,383	-0.06%	大買/大賣/
2018/05/28	1,201.3	9.19	1,124	9.22	9.38	77.3	45,099	0.17%	大買/大賣/
2018/05/25	133	8.76	205	8.68	8.54	-72	41,958	-0.17%	大買/大賣/
2018/05/24	61	8.93	665.2	9.00	8.90	-604.2	41,092	-1.47%	大賣/鉅額交易
2018/05/23	268	9.00	209.2	9.04	8.96	58.8	40,152	0.15%	大買/大賣/
2018/05/22	2,310.6	9.13	2,343	9.17	9.16	-32.4	38,191	-0.08%	大買/大賣/
2018/05/21	71	8.40	95	8.57	8.75	-24	34,174	-0.07%
2018/05/18	65	8.05	51.4	8.07	7.96	13.6	33,412	0.04%
2018/05/17	324.4	7.99	249.1	7.97	8.32	75.3	32,608	0.23%	大買/大賣/
2018/05/16	600	8.17	362	8.24	7.88	238	30,551	0.78%	大買/大賣/鉅額交易
2018/05/15	4	8.52	15	8.52	8.52	-11	27,476	-0.04%
2018/05/14	34	7.63	81.4	7.68	7.75	-47.4	27,372	-0.17%
2018/05/11	69	6.87	2,243.7	6.95	7.05	-2,174.7	26,825	-8.11%	大賣/鉅額交易
2018/05/10	33	6.49	44.5	6.51	6.41	-11.5	24,969	-0.05%
2018/05/09	88	6.14	91	6.15	6.27	-3	23,715	-0.01%
2018/05/08	124	6.43	77	6.53	6.27	47	23,396	0.20%	大買/
2018/05/07	453	6.10	70	6.20	6.12	383	22,926	1.67%	大買/鉅額交易
2018/05/04	104	6.54	615.5	6.46	6.24	-511.5	22,565	-2.27%	大買/大賣/鉅額交易
2018/05/03	348	6.32	190.7	6.31	6.57	157.3	21,491	0.73%	大買/大賣/鉅額交易
2018/05/02	0	0.00	1	6.00	5.98	-1	22,507	0.00%
2018/04/30	32	6.05	10	6.10	6.05	22	23,910	0.09%
2018/04/27	10	5.89	59	5.85	5.90	-49	25,302	-0.19%
2018/04/26	37	5.97	44.3	6.01	5.74	-7.3	25,500	-0.03%
2018/04/25	569	6.00	389	6.10	6.09	180	25,393	0.71%	大買/大賣/鉅額交易
2018/04/24	39	5.90	30	5.83	5.91	9	25,090	0.04%
2018/04/23	32	5.63	94	5.94	5.88	-62	25,194	-0.25%
2018/04/20	37	6.29	27	6.28	6.24	10	24,819	0.04%
2018/04/19	146	6.43	545	6.46	6.31	-399	24,694	-1.62%	大買/大賣/鉅額交易
2018/04/18	496	6.43	131	6.55	6.61	365	24,486	1.49%	大買/大賣/鉅額交易
2018/04/17	547	6.49	1,173.5	6.50	6.39	-626.5	24,141	-2.60%	大買/大賣/鉅額交易
2018/04/16	3,153	6.56	4,182.9	6.58	6.87	-1,029.9	22,713	-4.53%	大買/大賣/鉅額交易
2018/04/13	1,169.5	6.21	2,175.5	6.25	6.25	-1,006	20,716	-4.86%	大買/大賣/鉅額交易
2018/04/12	945	5.63	4,409	5.59	5.74	-3,464	17,921	-19.33%	大買/大賣/鉅額交易
2018/04/11	3,895	5.21	16.9	5.22	5.22	3,878.1	15,948	24.32%	大買/鉅額交易
2018/04/10	3	4.76	43.7	4.81	4.75	-40.7	15,435	-0.26%
2018/04/03	2	4.45	3	4.44	4.48	-1	14,860	-0.01%
2018/03/31	0	0.00	9.9	4.56	4.55	-9.9	14,801	-0.07%
2018/03/30	3	4.61	0	0.00	4.58	3	14,797	0.02%
2018/03/29	9	4.63	0	0.00	4.57	9	14,766	0.06%
2018/03/28	115	4.62	0	0.00	4.61	115	14,766	0.78%	大買/鉅額交易
2018/03/27	3	4.61	0	0.00	4.57	3	14,677	0.02%
2018/03/23	0	0.00	4	4.62	4.56	-4	14,810	-0.03%
2018/03/22	11	4.84	1	4.78	4.69	10	14,663	0.07%
2018/03/21	3	4.70	2	4.73	4.73	1	14,411	0.01%
2018/03/20	0	0.00	30	4.68	4.60	-30	14,054	-0.21%
2018/03/19	0	0.00	10.7	4.62	4.61	-10.7	13,978	-0.08%
2018/03/16	20.2	4.65	0	0.00	4.63	20.2	14,039	0.14%
2018/03/15	0	0.00	9	4.66	4.67	-9	13,987	-0.06%
2018/03/14	0	0.00	8	4.57	4.61	-8	13,849	-0.06%
2018/03/13	0	0.00	10	4.62	4.57	-10	13,830	-0.07%
2018/03/09	10	4.70	5	4.65	4.65	5	13,914	0.04%
2018/03/08	10	4.55	22	4.59	4.56	-12	13,709	-0.09%
2018/03/07	0	0.00	4	4.63	4.56	-4	13,675	-0.03%
2018/03/06	12	4.60	10	4.62	4.58	2	13,606	0.01%
2018/03/05	12	4.45	0	0.00	4.44	12	13,444	0.09%
2018/03/01	0	0.00	50	4.41	4.45	-50	13,467	-0.37%
2018/02/27	20	4.44	0	0.00	4.46	20	13,476	0.15%
2018/02/26	2	4.51	3	4.52	4.47	-1	13,488	-0.01%
2018/02/23	0	0.00	9	4.50	4.50	-9	13,487	-0.07%
2018/02/22	60	4.63	9.9	4.60	4.46	50.1	13,438	0.37%
2018/02/21	6	4.35	53	4.40	4.51	-47	13,267	-0.35%
2018/02/12	0	0.00	12	4.28	4.29	-12	13,156	-0.09%
2018/02/09	3	4.07	6	4.09	4.20	-3	13,093	-0.02%
2018/02/08	1	4.30	2	4.26	4.26	-1	13,001	-0.01%
2018/02/07	35	4.35	1	4.37	4.29	34	12,973	0.26%
2018/02/06	29	4.28	108	4.36	4.24	-79	12,824	-0.62%	大賣/
2018/02/05	2	4.61	1	4.59	4.58	1	12,778	0.01%
2018/02/01	1,300	4.85	15	4.82	4.80	1,285	12,578	10.22%	大買/鉅額交易
2018/01/31	995	4.86	11	4.74	4.86	984	12,467	7.89%	大買/鉅額交易
2018/01/30	52	4.85	210	4.88	4.83	-158	12,146	-1.30%	大賣/鉅額交易
2018/01/29	35	5.08	43	5.12	5.06	-8	11,710	-0.07%
2018/01/26	120	5.11	94	5.08	5.10	26	11,333	0.23%	大買/
2018/01/25	419	5.31	565	5.21	4.94	-146	10,491	-1.39%	大買/大賣/鉅額交易
2018/01/24	578	5.26	162	5.27	5.30	416	8,582	4.85%	大買/大賣/鉅額交易
2018/01/23	346	4.68	325	4.61	4.82	21	7,121	0.29%	大買/大賣/
2018/01/22	5	4.38	6	4.48	4.40	-1	5,719	-0.02%
2018/01/19	40	4.30	50	4.33	4.30	-10	5,613	-0.18%
2018/01/18	60	4.45	183.3	4.41	4.35	-123.3	5,627	-2.19%	大賣/鉅額交易
2018/01/17	5	4.43	11	4.41	4.44	-6	5,958	-0.10%
2018/01/16	13	4.30	33.1	4.30	4.32	-20.1	6,002	-0.34%
2018/01/15	1	4.32	36.1	4.34	4.31	-35.1	6,069	-0.58%
2018/01/12	0	0.00	5	4.31	4.33	-5	6,121	-0.08%
2018/01/08	10	4.34	29	4.33	4.33	-19	6,602	-0.29%
2018/01/05	30	4.41	10	4.36	4.37	20	6,800	0.29%
2018/01/04	19	4.40	2	4.40	4.42	17	7,130	0.24%
2018/01/03	275	4.34	0	0.00	4.33	275	7,073	3.89%	大買/鉅額交易
2018/01/02	0	0.00	8	4.28	4.30	-8	7,101	-0.11%

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

富邦-台北券商分點個股進出
富邦-台北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

富邦-台北 券商分點個股進出 富邦-台北 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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析