中環 (2323)-富邦-新營券商分點個股進出

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
12.00
漲跌
▼0.05
漲幅
-0.41%
成交量
5,153張
產業
上市光電類股
331人加入追蹤

立即追蹤
本地時間:14:30

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

中環 (2323)籌碼相關－富邦-新營券商分點個股進出

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-新營券商分點個股進出
富邦-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/18	0	0.00	1	12.05	12.00	-1	17,229	-0.01%
2024/09/12	1	11.50	10	11.50	11.50	-9	17,518	-0.05%
2024/09/11	11	11.48	5	11.60	11.40	6	17,530	0.03%
2024/09/06	0	0.00	5	12.00	11.95	-5	17,498	-0.03%
2024/09/05	10	12.05	11	12.09	11.90	-1	17,603	-0.01%
2024/09/04	2	11.68	0	0.00	11.80	2	17,621	0.01%
2024/09/03	15	13.04	1	13.20	12.90	14	17,440	0.08%
2024/09/02	5	13.20	6	13.24	13.20	-1	17,167	-0.01%
2024/08/30	11	13.35	2	13.35	13.25	9	17,480	0.05%
2024/08/27	2	13.33	0	0.00	13.40	2	17,648	0.01%
2024/08/26	3	13.52	0.5	13.45	13.40	2.5	17,696	0.01%
2024/08/23	2	13.45	5	13.42	13.45	-3	17,776	-0.02%
2024/08/22	0	0.00	73.1	13.55	13.55	-73.1	18,123	-0.40%
2024/08/21	5	13.70	15	13.68	13.55	-10	18,066	-0.06%
2024/08/20	46	13.86	32	13.69	13.65	14	17,866	0.08%
2024/08/19	11	13.61	2	13.53	13.55	9	17,508	0.05%
2024/08/16	158.2	13.56	56	13.36	13.35	102.2	17,221	0.59%	大買/鉅額交易
2024/08/15	2	13.55	26.5	13.20	13.55	-24.5	16,512	-0.15%
2024/08/14	0	0.00	56	12.45	12.35	-56	15,428	-0.36%
2024/08/13	0	0.00	12	12.00	12.00	-12	15,513	-0.08%
2024/08/12	0	0.00	10	11.85	11.90	-10	15,761	-0.06%
2024/08/09	23	11.65	0	0.00	11.60	23	16,128	0.14%
2024/08/08	0	0.00	8	11.41	11.40	-8	16,262	-0.05%
2024/08/07	3	11.47	0	0.00	11.60	3	16,458	0.02%
2024/08/06	1	10.70	1	10.40	10.90	0	16,743	0.00%
2024/08/05	5	11.40	0	0.00	11.15	5	16,612	0.03%
2024/08/02	4	12.43	0	0.00	12.35	4	16,395	0.02%
2024/08/01	0	0.00	30	12.51	12.60	-30	16,540	-0.18%
2024/07/31	4	12.38	0	0.00	12.35	4	16,644	0.02%
2024/07/30	16	12.15	0	0.00	12.45	16	16,879	0.09%
2024/07/29	20	12.48	30	12.35	12.20	-10	17,074	-0.06%
2024/07/26	32	12.25	0	0.00	12.40	32	17,391	0.18%
2024/07/23	9.2	12.48	2	12.45	12.55	7.2	18,793	0.04%
2024/07/19	1	12.85	0	0.00	12.75	1	20,406	0.00%
2024/07/18	0	0.00	4	13.15	13.15	-4	20,297	-0.02%
2024/07/17	3	13.58	2.8	13.43	13.30	0.2	20,187	0.00%
2024/07/16	1	13.10	0	0.00	13.00	1	19,961	0.01%
2024/07/15	8	12.92	0	0.00	12.90	8	20,122	0.04%
2024/07/12	1	13.20	0	0.00	13.20	1	20,048	0.00%
2024/07/11	1	13.05	2	13.05	13.00	-1	19,936	-0.01%
2024/07/10	3	13.18	0	0.00	13.15	3	19,907	0.02%
2024/07/09	4	13.19	24	13.14	13.10	-20	19,817	-0.10%
2024/07/08	5	13.99	16	13.94	13.80	-11	19,391	-0.06%
2024/07/05	23	14.30	22	14.02	14.15	1	18,918	0.01%
2024/07/04	22	13.55	22	13.68	13.75	0	17,939	0.00%
2024/07/03	25	13.58	143	13.56	13.50	-118	17,371	-0.68%	大賣/鉅額交易
2024/07/02	5	12.70	22	12.89	12.95	-17	15,898	-0.11%
2024/07/01	3	12.80	6	12.84	12.65	-3	15,799	-0.02%
2024/06/28	29	12.79	62	12.81	12.65	-33	15,771	-0.21%
2024/06/26	0	0.00	1	12.35	12.40	-1	15,313	-0.01%
2024/06/24	4	12.63	0	0.00	12.45	4	15,469	0.03%
2024/06/21	20	12.60	0	0.00	12.65	20	15,700	0.13%
2024/06/20	18	12.48	15	12.60	12.50	3	15,742	0.02%
2024/06/19	2	12.35	23	12.55	12.65	-21	16,019	-0.13%
2024/06/17	22	12.36	0	0.00	12.45	22	16,548	0.13%
2024/06/14	3	12.45	0	0.00	12.45	3	17,030	0.02%
2024/06/13	20	12.35	0	0.00	12.35	20	18,112	0.11%
2024/06/12	28	12.44	0	0.00	12.35	28	18,726	0.15%
2024/06/06	6	12.83	1	12.75	12.70	5	19,085	0.03%
2024/06/05	23	13.00	26	13.16	12.90	-3	18,952	-0.02%
2024/06/04	20	12.80	0	0.00	12.75	20	18,579	0.11%
2024/06/03	1	13.00	6	13.13	13.00	-5	18,525	-0.03%
2024/05/31	0	0.00	15	13.03	12.95	-15	18,452	-0.08%
2024/05/30	1	12.80	1	12.70	12.75	0	18,274	0.00%
2024/05/29	1	12.85	2	12.90	12.85	-1	18,131	-0.01%
2024/05/28	0	0.00	28	13.13	13.05	-28	17,961	-0.16%
2024/05/24	5	12.20	0	0.00	12.30	5	17,359	0.03%
2024/05/23	5	12.50	0	0.00	12.40	5	17,273	0.03%
2024/05/22	25	12.55	0	0.00	12.45	25	17,145	0.15%
2024/05/21	9	12.49	0	0.00	12.50	9	17,069	0.05%
2024/05/20	13	12.88	23	12.93	12.75	-10	16,862	-0.06%
2024/05/17	3	13.00	2	13.03	12.65	1	16,656	0.01%
2024/05/16	5	12.69	9	12.57	12.75	-4	16,422	-0.02%
2024/05/15	3	12.55	15	12.53	12.45	-12	16,146	-0.07%
2024/05/14	23	13.08	0	0.00	13.00	23	15,752	0.15%
2024/05/13	0	0.00	1	13.05	13.15	-1	15,608	-0.01%
2024/05/10	19	12.98	4	12.80	12.85	15	15,381	0.10%
2024/05/09	2	12.75	0	0.00	12.60	2	15,002	0.01%
2024/05/08	6	12.67	1	12.65	12.65	5	14,954	0.03%
2024/05/07	7	12.86	1	12.75	12.75	6	14,880	0.04%
2024/05/06	20	13.19	42	13.12	13.00	-22	14,707	-0.15%
2024/05/03	3	13.37	22	13.21	13.15	-19	14,529	-0.13%
2024/05/02	31	13.56	12	13.65	13.50	19	14,268	0.13%
2024/04/30	10	13.50	2	13.35	13.50	8	13,996	0.06%
2024/04/29	47	13.71	29.2	13.63	13.35	17.8	13,642	0.13%
2024/04/26	12	13.32	114.2	13.42	13.75	-102.2	12,184	-0.84%	大賣/鉅額交易
2024/04/25	12	12.42	5	12.50	12.50	7	10,534	0.07%
2024/04/24	0	0.00	5	12.10	12.20	-5	10,291	-0.05%
2024/04/23	0	0.00	5	12.00	12.10	-5	10,257	-0.05%
2024/04/22	1	11.80	0	0.00	11.90	1	10,217	0.01%
2024/04/19	2	12.23	0	0.00	11.85	2	10,132	0.02%
2024/04/16	4.2	11.41	50	11.65	11.35	-45.8	9,878	-0.46%
2024/04/15	2	11.90	2	12.05	11.95	0	9,844	0.00%
2024/04/12	0	0.00	5	12.10	12.05	-5	9,810	-0.05%
2024/04/11	0	0.00	2	12.30	12.20	-2	9,887	-0.02%
2024/04/10	0	0.00	5	12.40	12.25	-5	10,055	-0.05%
2024/04/09	10	12.45	15	12.47	12.45	-5	10,090	-0.05%
2024/04/08	9	12.37	0	0.00	12.40	9	10,018	0.09%
2024/04/03	3	12.27	0	0.00	12.20	3	10,034	0.03%
2024/04/02	2	12.10	4	12.15	12.05	-2	10,365	-0.02%
2024/04/01	10	12.20	0	0.00	12.15	10	10,313	0.10%
2024/03/29	0	0.00	3	12.12	12.15	-3	10,329	-0.03%
2024/03/28	12	12.29	10.7	12.53	12.25	1.3	10,327	0.01%
2024/03/27	0	0.00	3	12.43	12.45	-3	10,494	-0.03%
2024/03/26	1	12.40	5	12.45	12.40	-4	10,752	-0.04%
2024/03/25	0	0.00	10	12.50	12.60	-10	10,757	-0.09%
2024/03/22	27	12.79	8	12.74	12.65	19	10,640	0.18%
2024/03/21	15	12.45	28	12.47	12.50	-13	10,177	-0.13%
2024/03/20	21	12.36	10	12.45	12.45	11	9,802	0.11%
2024/03/19	13	12.30	45	12.31	12.30	-32	9,532	-0.34%
2024/03/18	38	12.01	11.7	12.13	12.30	26.3	9,059	0.29%
2024/03/15	24	11.69	31	11.69	11.50	-7	8,012	-0.09%
2024/03/14	0	0.00	18	11.40	11.20	-18	7,464	-0.24%
2024/03/13	15	11.35	33	11.46	11.45	-18	7,543	-0.24%
2024/03/12	34	11.28	58	11.22	11.45	-24	7,384	-0.33%
2024/03/11	4	10.70	6	10.77	10.80	-2	7,029	-0.03%
2024/03/08	15	10.82	5	10.85	10.65	10	7,083	0.14%
2024/03/07	10	10.85	18	10.90	10.85	-8	7,041	-0.11%
2024/03/06	1	11.05	15	11.08	10.95	-14	6,990	-0.20%
2024/03/05	12	10.95	10	11.00	11.00	2	6,931	0.03%
2024/03/01	4	10.91	1	10.80	10.80	3	6,939	0.04%
2024/02/29	0	0.00	50	10.85	10.90	-50	7,002	-0.71%
2024/02/23	20	10.88	2	10.85	10.80	18	7,061	0.25%
2024/02/20	1	10.85	0	0.00	10.85	1	7,239	0.01%
2024/02/16	0	0.00	1	10.70	10.80	-1	7,727	-0.01%
2024/02/05	0	0.00	4	10.65	10.65	-4	7,873	-0.05%
2024/01/22	12	10.80	1	10.80	10.85	11	8,035	0.14%
2024/01/19	4	10.70	0	0.00	10.70	4	8,060	0.05%
2024/01/18	13	10.50	4	10.60	10.65	9	8,137	0.11%
2024/01/17	10	10.69	30	10.60	10.60	-20	8,146	-0.25%
2024/01/16	13.1	10.96	0	0.00	10.85	13.1	8,078	0.16%
2024/01/10	30.1	10.83	0	0.00	10.80	30.1	8,249	0.36%
2024/01/09	3	11.05	0	0.00	10.95	3	8,294	0.04%
2024/01/08	2	11.30	0	0.00	11.20	2	8,267	0.02%
2024/01/05	18	11.29	1	11.50	11.30	17	8,329	0.20%
2024/01/04	18	11.60	20	11.51	11.40	-2	8,376	-0.02%
2024/01/03	2	11.33	1	11.30	11.30	1	8,238	0.01%
2024/01/02	0	0.00	1	11.55	11.50	-1	8,226	-0.01%
2023/12/29	0	0.00	16	11.50	11.50	-16	8,205	-0.19%
2023/12/28	53	11.71	12	11.62	11.55	41	8,178	0.50%
2023/12/26	0	0.00	10	11.25	11.25	-10	7,899	-0.13%
2023/12/25	0	0.00	1	11.25	11.15	-1	7,952	-0.01%
2023/12/22	19	11.41	6	11.43	11.40	13	7,869	0.17%
2023/12/21	24	11.41	6	11.40	11.45	18	7,559	0.24%
2023/12/20	13	11.18	7	11.14	11.20	6	7,232	0.08%
2023/12/15	0	0.00	3	10.95	10.90	-3	7,073	-0.04%
2023/12/14	1	11.05	0	0.00	10.95	1	7,118	0.01%
2023/12/12	6	10.70	4	10.75	10.75	2	7,161	0.03%
2023/12/08	0	0.00	8.3	11.10	11.15	-8.3	7,234	-0.12%
2023/12/06	11	10.95	8	10.96	10.90	3	7,283	0.04%
2023/12/05	1	10.80	0	0.00	10.80	1	7,303	0.01%
2023/12/04	0	11.00	5	11.00	10.90	-5	7,327	-0.07%
2023/11/30	6	10.90	0	0.00	10.90	6	7,464	0.08%
2023/11/28	5	10.80	0	0.00	10.85	5	7,929	0.06%
2023/11/27	5	10.70	0	0.00	10.70	5	8,029	0.06%
2023/11/24	0	0.00	3	10.95	10.95	-3	8,029	-0.04%
2023/11/22	1	11.15	5	11.25	11.15	-4	8,545	-0.05%
2023/11/21	2	11.20	0	0.00	11.20	2	8,723	0.02%
2023/11/20	2	11.15	0	0.00	11.20	2	8,974	0.02%
2023/11/17	2	11.05	3	11.13	11.15	-1	9,174	-0.01%
2023/11/15	11	10.82	0	0.00	10.90	11	9,405	0.12%
2023/11/14	5	11.25	5	11.15	11.15	0	9,411	0.00%
2023/11/08	0	0.00	3	11.60	11.55	-3	11,965	-0.03%
2023/11/03	2	11.40	0	0.00	11.40	2	12,763	0.02%
2023/11/02	3	11.45	0	0.00	11.45	3	12,926	0.02%
2023/11/01	0.9	11.20	0	0.00	11.20	0.9	13,021	0.01%
2023/10/31	0.1	11.15	0	0.00	11.15	0.1	13,136	0.00%
2023/10/30	2	11.50	0	0.00	11.50	2	13,431	0.01%
2023/10/25	5	11.65	0	0.00	11.60	5	14,279	0.04%
2023/10/24	0	0.00	1	11.40	11.40	-1	14,420	-0.01%
2023/10/17	1	11.60	0	0.00	11.55	1	16,003	0.01%
2023/10/16	2	11.85	2	11.90	11.75	0	16,355	0.00%
2023/10/12	12	12.14	15	12.25	12.25	-3	17,110	-0.02%
2023/10/11	0	0.00	11	11.89	11.75	-11	17,467	-0.06%
2023/10/05	10	11.95	0	0.00	12.00	10	19,053	0.05%
2023/10/03	0	0.00	1	12.20	12.15	-1	20,614	0.00%
2023/10/02	12.7	11.96	5	12.05	11.95	7.7	20,882	0.04%
2023/09/28	0	0.00	1	11.85	11.95	-1	21,540	0.00%
2023/09/26	0	0.00	5	11.70	11.65	-5	22,984	-0.02%
2023/09/25	0	0.00	5	11.80	11.80	-5	23,535	-0.02%
2023/09/22	0	0.00	5	11.50	11.70	-5	24,177	-0.02%
2023/09/21	7	11.40	1	11.45	11.35	6	24,510	0.02%
2023/09/20	1	11.60	0	0.00	11.50	1	25,380	0.00%
2023/09/19	10	11.75	0	0.00	11.55	10	27,205	0.04%
2023/09/18	14	11.62	15	11.65	11.60	-1	28,247	0.00%
2023/09/15	1	11.90	1	11.90	11.85	0	29,438	0.00%
2023/09/14	20	12.05	20	12.30	12.00	0	30,773	0.00%
2023/09/13	17	11.91	20	11.80	11.90	-3	31,259	-0.01%
2023/09/12	21	11.70	25	11.76	11.70	-4	32,127	-0.01%
2023/09/11	20	11.65	4	11.76	11.65	16	32,419	0.05%
2023/09/08	41	12.01	20	12.20	11.95	21	32,955	0.06%
2023/09/07	25	12.08	2	12.05	12.00	23	33,523	0.07%
2023/09/06	4	12.34	1	12.30	12.10	3	33,958	0.01%
2023/09/05	1	12.20	40	12.30	12.35	-39	34,891	-0.11%
2023/09/04	34	12.02	0	0.00	12.10	34	35,484	0.10%
2023/09/01	23	12.41	2	12.53	12.40	21	36,444	0.06%
2023/08/30	0	0.00	5	12.65	12.60	-5	38,315	-0.01%
2023/08/29	10	12.70	5	12.75	12.60	5	39,629	0.01%
2023/08/28	24	12.75	0	0.00	12.60	24	41,303	0.06%
2023/08/25	55	13.16	0	0.00	13.10	55	41,728	0.13%
2023/08/24	1	13.20	0	0.00	13.15	1	41,818	0.00%
2023/08/23	0	0.00	1	12.95	12.90	-1	42,056	0.00%
2023/08/22	40	13.13	20	13.00	12.85	20	43,859	0.05%
2023/08/21	44	13.25	0	0.00	13.20	44	44,306	0.10%
2023/08/18	12	13.58	4.9	13.39	13.10	7.1	44,441	0.02%
2023/08/17	15	12.78	23	13.23	13.40	-8	44,180	-0.02%
2023/08/16	26	13.02	15	13.04	12.85	11	43,880	0.03%
2023/08/15	19	13.34	10	13.51	13.35	9	44,071	0.02%
2023/08/14	27	13.21	18	13.22	12.95	9	43,628	0.02%
2023/08/11	4	12.64	0	12.80	12.70	4	42,838	0.01%
2023/08/10	14	12.36	2	12.55	12.30	12	43,374	0.03%
2023/08/09	12	12.98	8	13.03	12.95	4	43,244	0.01%
2023/08/07	2	12.65	10	12.60	12.80	-8	42,763	-0.02%
2023/08/04	3	12.67	2	12.70	12.70	1	42,632	0.00%
2023/08/02	12	12.62	3	12.85	12.60	9	42,477	0.02%
2023/08/01	4	13.14	0	0.00	12.90	4	42,089	0.01%
2023/07/31	3	13.23	2	13.48	13.20	1	41,735	0.00%
2023/07/28	5	13.44	1	13.80	13.40	4	41,355	0.01%
2023/07/27	1	13.75	41	13.72	13.70	-40	41,029	-0.10%
2023/07/26	2	13.58	0	0.00	13.55	2	40,807	0.00%
2023/07/25	2	13.90	3	13.92	13.75	-1	40,437	0.00%
2023/07/24	21	13.78	13	13.63	13.60	8	40,104	0.02%
2023/07/21	5	13.97	3	14.03	14.25	2	39,578	0.01%
2023/07/19	4	13.88	2	14.20	13.75	2	38,828	0.01%
2023/07/18	2	14.25	1	14.25	14.15	1	38,446	0.00%
2023/07/17	9	14.48	1	14.50	14.50	8	37,944	0.02%
2023/07/14	0	0.00	12	14.43	14.35	-12	37,528	-0.03%
2023/07/13	28	14.05	57	14.00	13.90	-29	36,959	-0.08%
2023/07/12	78	14.38	38	14.39	14.10	40	36,113	0.11%
2023/07/11	69	14.82	71.4	14.76	14.80	-2.4	35,252	-0.01%
2023/07/10	0.1	14.05	5	14.10	14.15	-4.9	33,964	-0.01%
2023/07/07	49.1	14.40	43	14.36	14.30	6.1	33,671	0.02%
2023/07/06	35	14.77	48.3	14.88	14.45	-13.3	33,214	-0.04%
2023/07/05	109	15.11	117	15.00	15.00	-8	32,570	-0.02%	大買/大賣/
2023/07/04	174	14.61	164.2	14.61	14.75	9.8	31,691	0.03%	大買/大賣/
2023/07/03	33	14.37	32	14.43	14.55	1	30,963	0.00%
2023/06/30	74	13.94	63	13.99	14.10	11	30,363	0.04%
2023/06/29	20.2	13.44	17	13.55	13.45	3.2	29,661	0.01%
2023/06/28	34.2	13.55	36.9	13.70	13.40	-2.7	29,207	-0.01%
2023/06/27	85.1	14.20	101.4	14.44	13.70	-16.3	28,266	-0.06%	大賣/
2023/06/26	27	15.00	11.9	15.05	15.05	15.1	26,389	0.06%
2023/06/21	145	14.53	137	14.63	14.60	8	25,280	0.03%	大買/大賣/
2023/06/20	540	14.30	527	14.29	14.25	13	23,970	0.05%	大買/大賣/
2023/06/19	26	13.68	25	13.66	13.60	1	22,591	0.00%
2023/06/16	20	13.52	96	13.59	13.40	-76	21,994	-0.35%
2023/06/15	5	13.37	38.9	13.19	13.15	-33.9	20,942	-0.16%
2023/06/14	19	13.35	8	13.22	13.35	11	20,543	0.05%
2023/06/13	48	13.20	8	13.14	13.10	40	19,866	0.20%
2023/06/12	15	13.30	3	12.95	13.10	12	19,235	0.06%
2023/06/09	176	13.00	125.6	12.97	13.00	50.4	18,703	0.27%	大買/大賣/
2023/06/08	13	13.43	12	13.35	13.25	1	17,711	0.01%
2023/06/07	514	13.79	510	13.88	13.40	4	17,024	0.02%	大買/大賣/
2023/06/06	7	13.06	7.8	13.06	13.00	-0.8	15,660	-0.01%
2023/06/05	22	13.01	24	12.97	13.00	-2	14,785	-0.01%
2023/06/02	314	12.34	333.9	12.42	12.25	-19.9	13,550	-0.15%	大買/大賣/
2023/06/01	43	11.90	18	11.83	11.70	25	12,228	0.20%
2023/05/31	5	11.15	71.4	11.69	11.80	-66.4	10,373	-0.64%
2023/05/30	0	0.00	32	10.73	10.75	-32	9,551	-0.34%
2023/05/29	4	10.75	11.8	10.88	10.80	-7.8	9,256	-0.08%
2023/05/26	145	10.86	61	10.92	10.85	84	8,753	0.96%	大買/
2023/05/25	9	10.33	46.7	10.31	10.65	-37.7	6,727	-0.56%
2023/05/24	4	9.67	12	9.59	9.70	-8	6,032	-0.13%
2023/05/22	2	9.47	1	9.51	9.43	1	5,703	0.02%
2023/05/19	8	9.31	34	9.24	9.40	-26	5,327	-0.49%
2023/05/18	5	8.78	12.9	8.89	8.99	-7.9	4,695	-0.17%
2023/05/17	11	8.45	5	8.45	8.44	6	4,342	0.14%
2023/05/16	17	8.51	0	0.00	8.42	17	4,213	0.40%
2023/05/09	0.2	7.86	1	7.87	7.85	-0.8	3,232	-0.03%
2023/04/27	10	8.01	2	7.99	8.00	8	3,718	0.22%
2023/04/21	0	0.00	13	8.10	8.04	-13	3,696	-0.35%
2023/04/20	0	0.00	1	8.25	8.20	-1	3,630	-0.03%
2023/04/18	1	8.28	0	0.00	8.30	1	3,650	0.03%
2023/04/17	6	8.33	5	8.28	8.27	1	3,626	0.03%
2023/04/14	0	0.00	2	8.31	8.33	-2	3,598	-0.06%
2023/04/12	1	8.16	0	0.00	8.17	1	3,446	0.03%
2023/04/11	0	8.06	0	0.00	8.06	0	3,389	0.00%
2023/04/10	10	8.07	0.2	7.97	8.04	9.8	3,385	0.29%
2023/03/30	0	7.87	0	0.00	7.88	0	3,266	0.00%
2023/03/27	0	7.98	0	0.00	7.96	0	3,266	0.00%
2023/03/24	0	7.90	5	7.89	7.90	-5	3,242	-0.15%
2023/03/22	3	7.86	0	0.00	7.84	3	3,206	0.09%
2023/03/21	5	7.84	0	0.00	7.80	5	3,179	0.16%
2023/03/13	0	0.00	2	7.98	7.98	-2	3,405	-0.06%
2023/03/10	20	8.12	13	8.09	8.10	7	3,743	0.19%
2023/03/08	0	0.00	16	8.17	8.19	-16	4,043	-0.40%
2023/03/07	10	8.17	0.2	8.18	8.20	9.8	4,028	0.24%
2023/03/06	1	8.22	0	0.00	8.16	1	4,008	0.02%
2023/03/02	0.1	7.98	0	0.00	8.04	0.1	3,886	0.00%
2023/02/24	1	8.04	1	8.05	8.03	0	3,863	0.00%
2023/02/21	5	8.13	0	0.00	8.05	5	3,782	0.13%
2023/02/20	0.4	8.00	0	0.00	8.08	0.4	3,777	0.01%
2023/02/07	0.1	7.82	0	0.00	7.81	0.1	3,713	0.00%
2023/02/02	10	8.02	7	8.04	8.02	3	3,699	0.08%
2023/02/01	1	7.90	2	7.83	7.87	-1	3,583	-0.03%
2023/01/11	0	0.00	3	7.55	7.49	-3	3,629	-0.08%
2023/01/09	2	7.59	2	7.57	7.59	0	3,641	0.00%
2023/01/03	0	7.30	0	0.00	7.36	0	3,596	0.00%
2022/12/22	18	7.48	0	0.00	7.50	18	3,904	0.46%
2022/12/14	1	7.77	0	0.00	7.70	1	3,899	0.03%
2022/12/09	1	7.83	0	0.00	7.78	1	3,938	0.03%
2022/12/08	1	7.81	0	0.00	7.79	1	3,933	0.03%
2022/12/06	0	0.00	5	7.97	7.88	-5	3,846	-0.13%
2022/12/02	35.2	7.88	10	7.83	7.93	25.2	3,716	0.68%
2022/12/01	1	7.88	4	7.68	7.88	-3	3,348	-0.09%
2022/11/30	0	0.00	38.2	7.15	7.17	-38.2	2,994	-1.28%
2022/11/29	1	7.07	0	0.00	7.13	1	2,985	0.03%
2022/11/28	0	0.00	2	7.02	7.02	-2	3,000	-0.07%
2022/11/21	1	7.01	10	7.02	7.01	-9	3,064	-0.29%
2022/11/17	1	7.06	0	0.00	7.07	1	3,219	0.03%
2022/11/15	11	7.10	2	7.12	7.11	9	3,453	0.26%
2022/11/02	0.3	6.80	0	0.00	6.70	0.3	3,435	0.01%
2022/10/28	7.1	6.50	0	0.00	6.46	7.1	3,393	0.21%
2022/10/26	1	6.30	0	0.00	6.29	1	3,363	0.03%
2022/10/25	0.3	6.35	0	0.00	6.33	0.3	3,357	0.01%
2022/10/24	2	6.45	0	0.00	6.46	2	3,330	0.06%
2022/10/12	5	6.90	0	0.00	6.90	5	3,232	0.15%
2022/10/05	0	0.00	5	7.19	7.19	-5	3,187	-0.16%
2022/10/04	0	0.00	2	7.19	7.21	-2	3,194	-0.06%
2022/10/03	5	7.20	0	0.00	7.14	5	3,186	0.16%
2022/09/30	0	7.16	0	0.00	7.21	0	3,235	0.00%
2022/09/29	0	0.00	8	7.16	7.15	-8	3,273	-0.24%
2022/09/28	7	7.03	5	6.99	6.92	2	3,235	0.06%
2022/09/27	5	7.19	20	7.18	7.26	-15	3,212	-0.47%
2022/09/26	4	7.19	0	0.00	7.15	4	3,241	0.12%
2022/09/23	10	7.58	0	0.00	7.48	10	3,255	0.31%
2022/09/21	1	7.70	0	0.00	7.70	1	3,337	0.03%
2022/09/20	5	7.81	0	0.00	7.78	5	3,351	0.15%
2022/09/19	6	7.93	5	7.78	7.77	1	3,443	0.03%
2022/09/16	5	7.98	0	0.00	7.97	5	3,449	0.14%
2022/09/15	5	7.99	6	8.00	7.96	-1	3,475	-0.03%
2022/09/14	0	0.00	5	7.89	7.91	-5	3,477	-0.14%
2022/09/13	13	8.00	5	8.02	7.93	8	3,530	0.23%
2022/09/12	5	7.84	10	7.92	7.98	-5	3,616	-0.14%
2022/09/08	1	7.57	7	7.64	7.72	-6	3,638	-0.16%
2022/09/07	2	7.60	0	0.00	7.53	2	3,656	0.05%
2022/09/06	5	7.78	0	0.00	7.65	5	3,683	0.14%
2022/09/05	1	7.84	2	7.83	7.80	-1	3,732	-0.03%
2022/09/02	14	8.04	2	8.16	7.98	12	3,780	0.32%
2022/09/01	1	7.98	5	8.00	7.96	-4	3,719	-0.11%
2022/08/31	5	8.01	10	8.00	8.04	-5	3,751	-0.13%
2022/08/25	1	8.15	0	0.00	8.06	1	3,754	0.03%
2022/08/24	0	0.00	7	8.10	8.03	-7	3,759	-0.19%
2022/08/23	5	8.01	5	8.01	8.00	0	3,757	0.00%
2022/08/22	6	8.09	5	8.08	8.06	1	3,775	0.03%
2022/08/19	0	0.00	6	8.18	8.14	-6	3,770	-0.16%
2022/08/18	5	8.04	5	8.03	8.06	0	3,782	0.00%
2022/08/17	5	8.03	16	8.06	8.01	-11	3,774	-0.29%
2022/08/16	12	8.06	29	8.11	8.07	-17	3,756	-0.45%
2022/08/15	39	8.05	24	7.93	8.03	15	3,648	0.41%
2022/08/12	5	7.75	21	7.74	7.79	-16	3,429	-0.47%
2022/08/11	15	7.63	10	7.69	7.66	5	3,388	0.15%
2022/08/10	5	7.54	0	0.00	7.62	5	3,334	0.15%
2022/08/09	5	7.41	24	7.48	7.54	-19	3,329	-0.57%
2022/08/08	10	7.37	10	7.37	7.40	0	3,339	0.00%
2022/08/05	5	7.39	6	7.40	7.40	-1	3,376	-0.03%
2022/08/04	2	7.15	5	7.21	7.21	-3	3,420	-0.09%
2022/08/02	5	7.41	5	7.49	7.35	0	3,422	0.00%
2022/08/01	5	7.43	0	0.00	7.50	5	3,450	0.14%
2022/07/29	0	0.00	5	7.50	7.47	-5	3,459	-0.14%
2022/07/28	15	7.52	0	0.00	7.46	15	3,473	0.43%
2022/07/27	0	0.00	5	7.47	7.50	-5	3,502	-0.14%
2022/07/26	10	7.51	5	7.52	7.51	5	3,519	0.14%
2022/07/25	0	0.00	5	7.59	7.58	-5	3,547	-0.14%
2022/07/22	15	7.56	5	7.58	7.55	10	3,581	0.28%
2022/07/21	0	0.00	10	7.55	7.59	-10	3,698	-0.27%
2022/07/20	5	7.61	10	7.64	7.51	-5	3,779	-0.13%
2022/07/19	5	7.50	0	0.00	7.49	5	3,876	0.13%
2022/07/18	5	7.48	15	7.50	7.54	-10	3,959	-0.25%
2022/07/15	10	7.39	6	7.39	7.40	4	4,007	0.10%
2022/07/14	5	7.39	11	7.43	7.43	-6	4,055	-0.15%
2022/07/08	0	0.00	101	7.52	7.56	-101	4,316	-2.34%	大賣/鉅額交易
2022/07/07	0	0.00	2	7.36	7.39	-2	4,323	-0.05%
2022/07/06	2	7.24	0	0.00	7.22	2	4,400	0.05%
2022/07/05	1	7.35	0	0.00	7.40	1	4,547	0.02%
2022/07/01	10	7.49	1	7.67	7.30	9	4,804	0.19%
2022/06/29	10	8.04	0	0.00	8.04	10	4,796	0.21%
2022/06/28	12	8.17	7	8.25	8.14	5	4,894	0.10%
2022/06/27	1	8.17	5	8.19	8.22	-4	5,005	-0.08%
2022/06/24	4	8.09	0	0.00	8.08	4	4,992	0.08%
2022/06/23	6	7.95	5	8.03	7.97	1	5,087	0.02%
2022/06/22	5	8.23	2	8.05	8.01	3	5,185	0.06%
2022/06/21	5	8.10	9	8.16	8.22	-4	5,237	-0.08%
2022/06/20	8	8.07	2	7.99	7.93	6	5,299	0.11%
2022/06/17	8	8.37	5	8.41	8.29	3	5,355	0.06%
2022/06/16	10	8.69	14	8.78	8.53	-4	5,362	-0.07%
2022/06/15	15	8.63	0	0.00	8.62	15	5,692	0.26%
2022/06/13	8	8.72	0	0.00	8.66	8	6,123	0.13%
2022/06/10	7	8.94	5	8.97	8.95	2	6,275	0.03%
2022/06/09	10	9.09	5	9.08	9.05	5	6,414	0.08%
2022/06/07	0	0.00	5	9.02	8.98	-5	6,955	-0.07%
2022/06/06	10	9.01	18	9.02	9.00	-8	7,081	-0.11%
2022/06/02	20	9.05	11	9.06	9.02	9	7,394	0.12%
2022/06/01	5	9.04	6	9.10	9.07	-1	7,830	-0.01%
2022/05/31	0	0.00	5	9.07	9.03	-5	8,027	-0.06%
2022/05/30	5	8.99	5	9.00	9.03	0	8,396	0.00%
2022/05/27	5	8.93	10	8.95	8.93	-5	8,836	-0.06%
2022/05/26	15	8.95	5	9.03	8.86	10	9,099	0.11%
2022/05/25	0	0.00	10	8.90	8.94	-10	9,241	-0.11%
2022/05/24	15	8.98	11	9.05	8.88	4	9,565	0.04%
2022/05/23	5	9.05	10	9.08	9.03	-5	9,742	-0.05%
2022/05/20	15	9.00	10	9.01	9.00	5	9,929	0.05%
2022/05/19	0	0.00	10	8.91	8.93	-10	10,079	-0.10%
2022/05/18	19	9.03	15	9.03	9.07	4	10,276	0.04%
2022/05/17	5	8.96	10	8.94	8.94	-5	10,892	-0.05%
2022/05/16	5	8.84	5	8.85	8.89	0	11,414	0.00%
2022/05/13	0	0.00	25	8.74	8.74	-25	11,608	-0.22%
2022/05/12	10	8.79	3	8.84	8.61	7	11,903	0.06%
2022/05/11	10	8.93	0	0.00	8.90	10	12,478	0.08%
2022/05/10	0	0.00	13	8.92	9.00	-13	12,871	-0.10%
2022/05/09	13	8.94	0	0.00	8.82	13	13,669	0.10%
2022/05/06	0	0.00	17	9.06	9.10	-17	13,935	-0.12%
2022/05/05	13	9.23	0	0.00	9.20	13	14,597	0.09%
2022/05/04	15	9.13	15	9.15	9.17	0	15,048	0.00%
2022/05/03	5	8.97	3	9.02	9.04	2	15,765	0.01%
2022/04/29	5	9.00	5	9.08	9.00	0	16,842	0.00%
2022/04/28	0	0.00	7	8.98	8.98	-7	18,616	-0.04%
2022/04/27	4	8.75	3	8.88	8.85	1	21,692	0.00%
2022/04/26	0	0.00	5	9.07	9.03	-5	21,883	-0.02%
2022/04/25	3	8.91	0	0.00	8.87	3	21,932	0.01%
2022/04/22	1	9.20	0	0.00	9.16	1	22,017	0.00%
2022/04/21	1	9.29	0	0.00	9.29	1	22,105	0.00%
2022/04/20	0	0.00	1	9.41	9.35	-1	22,223	0.00%
2022/04/19	10	9.41	6	9.48	9.41	4	22,581	0.02%
2022/04/18	5	9.39	5	9.39	9.25	0	23,236	0.00%
2022/04/15	13	9.46	7	9.44	9.38	6	23,458	0.03%
2022/04/14	0	0.00	10	9.62	9.60	-10	23,781	-0.04%
2022/04/13	10	9.72	0	0.00	9.71	10	24,209	0.04%
2022/04/12	1	9.64	2	9.61	9.61	-1	28,824	0.00%
2022/04/11	2	9.80	0	0.00	9.79	2	38,603	0.01%
2022/04/08	3	10.10	0	0.00	10.05	3	41,684	0.01%
2022/04/07	1	10.00	0	0.00	9.95	1	42,939	0.00%
2022/04/01	3	10.20	5	10.29	10.35	-2	43,924	0.00%
2022/03/31	2	10.30	0	0.00	10.30	2	44,060	0.00%
2022/03/30	9	10.38	0	0.00	10.35	9	44,020	0.02%
2022/03/29	1	10.60	3	10.63	10.45	-2	44,081	0.00%
2022/03/28	32	10.50	0	0.00	10.50	32	44,073	0.07%
2022/03/25	3	10.85	0	0.00	10.65	3	43,953	0.01%
2022/03/24	0	0.00	7	10.84	10.90	-7	43,846	-0.02%
2022/03/23	0	0.00	6	10.95	10.95	-6	43,785	-0.01%
2022/03/21	9	10.93	0	0.00	10.90	9	43,604	0.02%
2022/03/18	18	11.04	14	10.95	10.95	4	43,601	0.01%
2022/03/17	5	11.04	5	11.07	11.10	0	43,312	0.00%
2022/03/16	3	10.85	0	0.00	10.85	3	43,194	0.01%
2022/03/14	1	10.95	1	11.05	11.05	0	43,149	0.00%
2022/03/11	1	11.05	1	10.95	10.90	0	43,005	0.00%
2022/03/10	4	10.88	23	10.75	10.85	-19	42,769	-0.04%
2022/03/09	35	10.30	0	0.00	10.30	35	42,506	0.08%
2022/03/08	2	10.25	2	10.30	10.10	0	42,510	0.00%
2022/03/07	3	10.43	2	10.65	10.40	1	42,356	0.00%
2022/03/04	9	11.17	7	11.19	11.10	2	42,409	0.00%
2022/03/03	3	11.17	11	11.24	11.20	-8	42,288	-0.02%
2022/03/02	17	11.06	13	11.15	11.00	4	42,071	0.01%
2022/03/01	1	11.15	6	11.10	11.20	-5	41,667	-0.01%
2022/02/25	2	10.65	10	10.80	10.80	-8	41,458	-0.02%
2022/02/24	21	11.02	3	11.15	10.65	18	41,303	0.04%
2022/02/23	3	11.00	6	11.11	11.10	-3	41,013	-0.01%
2022/02/22	1	10.90	3	10.90	10.90	-2	40,928	0.00%
2022/02/21	3	11.05	6	11.04	11.10	-3	40,785	-0.01%
2022/02/17	13	11.27	2.1	11.19	11.05	10.9	40,541	0.03%
2022/02/16	1	11.25	31	11.19	11.20	-30	39,989	-0.08%
2022/02/15	1	10.70	9	10.76	10.65	-8	39,535	-0.02%
2022/02/14	9	10.63	20	10.60	10.65	-11	39,367	-0.03%
2022/02/11	9	11.15	2	11.13	11.00	7	39,105	0.02%
2022/02/10	17	11.11	22.5	11.11	11.15	-5.5	38,512	-0.01%
2022/02/09	508	11.60	511	11.60	11.35	-3	38,191	-0.01%	大買/大賣/
2022/02/08	2	10.75	4	10.85	10.95	-2	37,405	-0.01%
2022/02/07	0	0.00	6	11.00	10.95	-6	37,200	-0.02%
2022/01/26	2	10.60	2	10.75	10.40	0	36,559	0.00%
2022/01/25	16	10.79	26	10.98	10.55	-10	36,102	-0.03%
2022/01/24	22	11.19	10	10.85	11.00	12	35,364	0.03%
2022/01/21	34	12.21	46	12.22	11.80	-12	34,302	-0.03%
2022/01/20	86	12.83	54	12.97	12.80	32	32,577	0.10%
2022/01/19	4	12.18	16	12.20	12.10	-12	29,465	-0.04%
2022/01/18	1	12.15	2	12.00	12.00	-1	29,183	0.00%
2022/01/17	0	0.00	4	12.23	12.20	-4	29,057	-0.01%
2022/01/14	4	11.65	3	11.55	11.80	1	28,849	0.00%
2022/01/13	16	11.96	4	11.98	11.85	12	28,702	0.04%
2022/01/12	2	12.10	6	11.65	12.00	-4	28,523	-0.01%
2022/01/11	5	11.90	608	12.91	11.85	-603	28,157	-2.14%	大賣/鉅額交易
2022/01/10	801	13.17	811.1	13.16	13.15	-10.1	27,493	-0.04%	大買/大賣/
2022/01/07	603	13.02	16	13.17	13.05	587	27,221	2.16%	大買/鉅額交易
2022/01/06	5	13.21	43	13.20	13.15	-38	26,775	-0.14%
2022/01/05	104	13.13	71.8	13.13	13.40	32.2	26,296	0.12%	大買/
2022/01/04	161.1	13.13	98	13.06	12.90	63.1	21,651	0.29%	大買/
2022/01/03	75	11.69	105	12.06	12.55	-30	11,798	-0.25%	大賣/
2021/12/30	0	0.00	59.1	11.45	11.45	-59.1	8,579	-0.69%
2021/12/29	20	10.45	39	10.45	10.45	-19	7,241	-0.26%
2021/12/28	26	9.62	22	9.57	9.51	4	6,739	0.06%
2021/12/27	21	9.33	37	9.28	9.47	-16	6,146	-0.26%
2021/12/24	5	9.16	12	9.19	9.17	-7	5,964	-0.12%
2021/12/23	25	9.20	25	9.15	9.13	0	5,917	0.00%
2021/12/22	7	9.08	0	0.00	9.00	7	5,785	0.12%
2021/12/16	15	9.11	10	9.18	9.06	5	5,823	0.09%
2021/12/15	10	8.99	0	0.00	8.97	10	5,824	0.17%
2021/12/13	5	9.11	14	9.13	9.10	-9	5,787	-0.16%
2021/12/10	27	9.24	5	9.21	9.14	22	5,743	0.38%
2021/12/09	17	9.41	51	9.23	9.35	-34	5,602	-0.61%
2021/12/08	10	9.00	5	9.02	8.97	5	5,201	0.10%
2021/12/07	5	8.93	0	0.00	8.94	5	5,195	0.10%
2021/12/06	1	8.91	5	8.96	8.95	-4	5,244	-0.08%
2021/12/03	5	8.99	5	9.06	9.00	0	5,313	0.00%
2021/12/02	28	9.01	10	9.07	8.94	18.1	5,333	0.34%
2021/12/01	9	8.79	23	8.84	8.97	-14	5,392	-0.26%
2021/11/30	16	8.71	5	8.74	8.64	11	5,441	0.20%
2021/11/29	7	8.59	14	8.65	8.65	-7	5,127	-0.14%
2021/11/26	5.1	8.76	0	0.00	8.73	5.1	5,124	0.10%
2021/11/25	10	9.02	13.1	9.06	9.00	-3.1	5,110	-0.06%
2021/11/24	5	9.01	3	9.00	8.99	2	5,113	0.04%
2021/11/23	0	0.00	10	9.05	9.02	-10	5,126	-0.20%
2021/11/22	8	9.06	0	0.00	9.04	8	5,213	0.15%
2021/11/19	18	9.11	0	0.00	9.07	18	5,337	0.34%
2021/11/18	0	0.00	5	9.10	9.07	-5	5,289	-0.09%
2021/11/17	10	9.06	10	9.05	9.07	0	5,274	0.00%
2021/11/16	15	9.03	5	9.03	8.95	10	5,236	0.19%
2021/11/15	5	8.92	0	0.00	8.92	5	5,231	0.10%
2021/11/12	5	9.03	0	0.00	9.01	5	5,234	0.10%
2021/11/11	7	9.15	2	9.11	9.09	5	5,193	0.10%
2021/11/10	5	9.12	7	9.19	9.20	-2	5,269	-0.04%
2021/11/09	1	9.17	5	9.13	9.09	-4	5,279	-0.08%
2021/11/08	16	9.17	20	9.20	9.18	-4	5,300	-0.08%
2021/11/05	10	9.03	5	9.08	9.04	5	5,338	0.09%
2021/11/04	11	8.99	5	9.08	8.98	6	5,444	0.11%
2021/11/03	0	0.00	14	8.91	8.92	-14	5,469	-0.26%
2021/11/02	5	8.83	3	8.89	8.82	2	5,809	0.03%
2021/11/01	0	0.00	5	8.87	8.86	-5	6,843	-0.07%
2021/10/29	6	8.84	0	0.00	8.82	6	6,863	0.09%
2021/10/28	12	8.84	20	8.87	8.93	-8	6,837	-0.12%
2021/10/27	5	8.73	0	0.00	8.75	5	6,769	0.07%
2021/10/26	7	8.79	2	8.81	8.80	5	6,783	0.07%
2021/10/25	0	0.00	5	8.74	8.74	-5	6,773	-0.07%
2021/10/22	5	8.70	13	8.72	8.72	-8	6,849	-0.12%
2021/10/21	5	8.67	10	8.71	8.71	-5	6,882	-0.07%
2021/10/20	13	8.71	3	8.74	8.68	10	6,940	0.14%
2021/10/19	0	0.00	16	8.66	8.71	-16	6,995	-0.23%
2021/10/18	21	8.50	20	8.61	8.60	1	7,037	0.01%
2021/10/15	3	8.51	0	0.00	8.51	3	7,274	0.04%
2021/10/13	12	8.63	2	8.50	8.47	10	7,455	0.13%
2021/10/12	13	8.56	19	8.60	8.70	-6	7,508	-0.08%
2021/10/08	3	8.68	3	8.69	8.64	0	7,575	0.00%
2021/10/07	6	8.59	3	8.59	8.60	3	7,615	0.04%
2021/10/05	0	0.00	14	8.26	8.49	-14	7,723	-0.18%
2021/10/04	5	8.32	8	8.41	8.23	-3	7,700	-0.04%
2021/10/01	10	8.90	0	0.00	8.76	10	7,727	0.13%
2021/09/30	0	0.00	8	8.95	8.97	-8	7,713	-0.10%
2021/09/29	10	8.83	3	8.88	8.88	7	7,729	0.09%
2021/09/28	16	8.95	8	9.00	8.93	8	7,823	0.10%
2021/09/27	10	8.95	10	8.95	9.00	0	8,096	0.00%
2021/09/24	3	8.86	3	8.89	8.87	0	8,434	0.00%
2021/09/23	8	8.83	0	0.00	8.81	8	8,536	0.09%
2021/09/22	0	0.00	35	8.75	8.85	-35	8,611	-0.41%
2021/09/17	10	8.84	10	8.89	8.89	0	8,611	0.00%
2021/09/16	0	0.00	8	8.89	8.80	-8	8,649	-0.09%
2021/09/15	5	8.85	2	8.90	8.87	3	8,681	0.03%
2021/09/14	5	8.96	7	8.95	8.92	-2	8,739	-0.02%
2021/09/13	5	8.89	4	8.93	8.92	1	8,781	0.01%
2021/09/10	3	8.85	3	8.89	8.88	0	8,888	0.00%
2021/09/09	3	8.82	3	8.79	8.85	0	8,996	0.00%
2021/09/08	19	8.92	7	8.99	8.86	12	9,004	0.13%
2021/09/07	22	9.06	5	9.00	9.01	17	9,020	0.19%
2021/09/06	12	9.33	3	9.14	9.14	9	9,018	0.10%
2021/09/03	10	10.00	2	10.03	10.05	8	8,934	0.09%
2021/09/02	13	10.14	0	0.00	10.00	13	8,806	0.15%
2021/08/31	0	0.00	3	9.89	10.00	-3	9,370	-0.03%
2021/08/30	3	9.88	6	9.90	9.88	-3	9,310	-0.03%
2021/08/27	16	9.89	3	9.82	9.80	13	9,407	0.14%
2021/08/26	6	9.84	9	9.83	9.85	-3	9,406	-0.03%
2021/08/25	5	9.66	8	9.58	9.79	-3	9,395	-0.03%
2021/08/24	6	9.47	9	9.55	9.45	-3	9,350	-0.03%
2021/08/23	3	9.43	7	9.41	9.48	-4	9,396	-0.04%
2021/08/20	13	9.29	3	9.29	9.29	10	9,453	0.11%
2021/08/19	6	9.38	10	9.40	9.35	-4	9,514	-0.04%
2021/08/18	5	9.24	3	9.51	9.51	2	9,537	0.02%
2021/08/17	11	9.40	3	9.49	9.33	8	9,567	0.08%
2021/08/16	10	9.45	13	9.40	9.43	-3	9,608	-0.03%
2021/08/13	6	9.72	6	9.80	9.71	0	9,587	0.00%
2021/08/12	3	9.69	0	0.00	9.70	3	9,661	0.03%
2021/08/11	6	9.90	3	9.97	9.71	3	9,726	0.03%
2021/08/10	26	9.95	5	9.94	9.90	21	9,831	0.21%
2021/08/09	5	10.11	9	10.13	10.05	-4	9,975	-0.04%
2021/08/06	4	10.44	0	0.00	10.35	4	10,021	0.04%
2021/08/05	26	10.37	34.1	10.17	10.30	-8.1	9,893	-0.08%
2021/08/04	6	9.85	6	9.86	9.85	0	9,321	0.00%
2021/08/03	21	9.75	0	0.00	9.76	21	9,749	0.22%
2021/08/02	1	9.76	0	0.00	9.76	1	10,032	0.01%
2021/07/30	3	9.81	3	9.85	9.77	0	10,241	0.00%
2021/07/29	3.1	9.83	3	9.89	9.84	0.1	10,371	0.00%
2021/07/28	8	9.69	0	0.00	9.74	8	10,562	0.08%
2021/07/27	1	9.96	3	10.00	9.91	-2	11,052	-0.02%
2021/07/26	5	9.99	3	10.00	10.00	2	11,381	0.02%
2021/07/23	6	9.87	0	0.00	9.91	6	11,760	0.05%
2021/07/22	11	9.77	0	0.00	9.78	11	12,146	0.09%
2021/07/21	2	9.90	0	0.00	9.74	2	12,445	0.02%
2021/07/20	3	10.05	0	0.00	10.00	3	12,541	0.02%
2021/07/19	0	0.00	2	10.20	10.20	-2	12,804	-0.02%
2021/07/16	3	10.10	0	0.00	10.10	3	13,332	0.02%
2021/07/14	3	10.10	10	10.01	10.00	-7	15,260	-0.05%
2021/07/13	1	10.15	2	10.10	10.05	-1	15,686	-0.01%
2021/07/09	5	10.20	10	10.15	10.15	-5	16,162	-0.03%
2021/07/08	0	0.00	33	10.16	10.25	-33	16,659	-0.20%
2021/07/06	2	10.10	4	10.10	10.10	-2	17,652	-0.01%
2021/07/05	3	10.20	6	10.25	10.25	-3	18,053	-0.02%
2021/07/01	12	10.28	10	10.32	10.30	2	18,782	0.01%
2021/06/30	0	0.00	10	10.00	10.15	-10	19,027	-0.05%
2021/06/29	0	0.00	10	10.00	9.95	-10	19,376	-0.05%
2021/06/25	0	0.00	3	10.10	10.00	-3	22,168	-0.01%
2021/06/24	3	10.05	5	10.05	10.00	-2	23,420	-0.01%
2021/06/23	20	9.99	0	0.00	9.96	20	24,139	0.08%
2021/06/21	23	9.87	5	9.78	9.75	18	24,230	0.07%
2021/06/18	2	10.03	0	0.00	9.95	2	24,224	0.01%
2021/06/17	1	10.10	0	0.00	10.15	1	24,277	0.00%
2021/06/16	3	10.03	0	0.00	9.99	3	24,256	0.01%
2021/06/15	5	10.00	0	0.00	10.05	5	24,248	0.02%
2021/06/11	10	10.20	0	0.00	10.05	10	24,216	0.04%
2021/06/09	10	10.15	1	10.10	10.15	9	24,141	0.04%
2021/06/08	9	10.37	8	10.48	10.45	1	24,034	0.00%
2021/06/07	1	10.30	0	0.00	10.20	1	23,392	0.00%
2021/06/04	0	0.00	1	10.65	10.30	-1	23,357	0.00%
2021/06/03	0	0.00	2	10.50	10.40	-2	23,266	-0.01%
2021/06/02	0	0.00	70	10.45	10.40	-70	23,279	-0.30%
2021/06/01	0	0.00	5	10.50	10.45	-5	23,251	-0.02%
2021/05/31	2	10.35	0	0.00	10.25	2	23,191	0.01%
2021/05/28	1	10.25	4	10.28	10.20	-3	23,157	-0.01%
2021/05/24	0	0.00	4	9.92	9.98	-4	23,279	-0.02%
2021/05/20	72	9.99	0	0.00	9.75	72	23,345	0.31%
2021/05/19	1	9.75	0	0.00	9.75	1	23,291	0.00%
2021/05/18	0	0.00	18	9.52	9.79	-18	23,290	-0.08%
2021/05/17	21	9.27	8	9.09	9.05	13	23,996	0.05%
2021/05/14	5	9.90	0	0.00	9.94	5	23,779	0.02%
2021/05/12	8	10.28	5	9.90	10.15	3	23,517	0.01%
2021/05/11	8	11.35	2	11.35	10.95	6	23,092	0.03%
2021/05/10	5	11.80	6	11.88	11.95	-1	22,691	0.00%
2021/05/07	0	0.00	2	11.50	11.50	-2	22,487	-0.01%
2021/05/05	15	11.22	71	11.42	11.35	-56	22,253	-0.25%
2021/05/04	5	11.21	0	0.00	11.20	5	22,089	0.02%
2021/05/03	7	11.91	19	11.95	11.90	-12	21,611	-0.06%
2021/04/29	2	12.30	11.2	12.27	12.20	-9.2	21,370	-0.04%
2021/04/28	9	12.16	36	12.27	12.20	-27	21,059	-0.13%
2021/04/27	2	12.15	5	12.00	12.00	-3	20,815	-0.01%
2021/04/26	4	11.98	13	11.88	11.85	-9	20,513	-0.04%
2021/04/23	6	11.78	1	11.45	11.80	5	20,277	0.02%
2021/04/22	9	11.80	33	11.75	11.45	-24	20,055	-0.12%
2021/04/21	37	12.04	12	11.99	11.95	25	19,584	0.13%
2021/04/20	104	11.99	40	12.05	12.20	64	18,649	0.34%	大買/
2021/04/19	64	11.49	2	11.35	11.40	62	17,713	0.35%
2021/04/16	5	11.10	3	11.20	11.20	2	17,299	0.01%
2021/04/15	0	11.20	2	11.30	11.15	-2	17,122	-0.01%
2021/04/14	5	10.95	17.7	10.93	11.15	-12.7	16,928	-0.08%
2021/04/13	40	11.10	0.8	10.85	10.85	39.2	16,597	0.24%
2021/04/12	8	11.33	63	11.24	11.40	-55	16,171	-0.34%
2021/04/09	16	11.22	20	11.05	11.00	-4	15,746	-0.03%
2021/04/08	31	10.79	43	11.09	11.10	-12	15,638	-0.08%
2021/04/07	17	10.47	28	10.55	10.60	-11	15,325	-0.07%
2021/04/06	57	10.49	18	10.49	10.50	39	15,210	0.26%
2021/04/01	26	10.11	24	10.19	10.15	2	14,759	0.01%
2021/03/31	76	10.16	10	10.15	10.10	66	14,565	0.45%
2021/03/30	78	10.04	92	10.11	10.35	-14	13,997	-0.10%
2021/03/29	91	9.54	30	9.57	9.52	61	12,170	0.50%
2021/03/26	3	8.99	16.3	8.88	9.04	-13.3	11,212	-0.12%
2021/03/25	5	8.23	2	8.23	8.22	3	10,637	0.03%
2021/03/24	0	0.00	4	8.33	8.29	-4	10,724	-0.04%
2021/03/23	16	8.28	1	8.30	8.24	15	10,673	0.14%
2021/03/22	5	8.17	15	8.30	8.35	-10	10,746	-0.09%
2021/03/19	4	8.10	10	8.12	8.17	-6	10,776	-0.06%
2021/03/18	0	0.00	11	8.17	8.14	-11	10,902	-0.10%
2021/03/17	3	8.09	11	8.11	8.10	-8	11,088	-0.07%
2021/03/16	5	8.10	85	8.11	8.11	-80	11,349	-0.70%
2021/03/15	5	8.17	0	0.00	8.13	5	12,120	0.04%
2021/03/11	0	0.00	11	8.18	8.17	-11	14,355	-0.08%
2021/03/10	0	0.00	5	8.13	8.11	-5	14,663	-0.03%
2021/03/08	1	8.06	0	0.00	8.03	1	15,128	0.01%
2021/03/05	1	8.06	0	0.00	8.11	1	15,417	0.01%
2021/03/04	6	8.16	2	8.12	8.13	4	15,766	0.03%
2021/03/03	5	8.11	10	8.15	8.20	-5	15,815	-0.03%
2021/03/02	2	8.13	55	8.26	8.14	-53	15,922	-0.33%
2021/02/26	12	8.22	0	0.00	8.25	12	16,089	0.07%
2021/02/25	12	8.38	8	8.45	8.40	4	16,345	0.02%
2021/02/24	121	8.53	0	0.00	8.33	121	16,421	0.74%	大買/鉅額交易
2021/02/23	0	0.00	10	8.38	8.39	-10	16,734	-0.06%
2021/02/19	10	8.28	0	0.00	8.28	10	18,749	0.05%
2021/02/18	3	8.27	0	0.00	8.29	3	18,719	0.02%
2021/02/17	18	8.34	58	8.16	8.30	-40	18,747	-0.21%
2021/02/05	5	8.19	0	0.00	8.10	5	17,894	0.03%
2021/02/02	0	0.00	5	8.28	8.22	-5	17,826	-0.03%
2021/02/01	0	0.00	8	8.18	8.17	-8	17,818	-0.04%
2021/01/28	15	8.50	5	8.52	8.42	10	17,982	0.06%
2021/01/27	4	8.62	1	8.54	8.49	3	17,966	0.02%
2021/01/26	1	8.62	91	8.61	8.54	-90	17,986	-0.50%
2021/01/25	92	8.70	1	8.62	8.71	91	17,998	0.51%
2021/01/22	1	8.73	92	8.68	8.66	-91	17,953	-0.51%
2021/01/20	14	9.06	4	8.95	8.80	10	17,833	0.06%
2021/01/19	92	9.08	0	0.00	9.12	92	17,713	0.52%
2021/01/18	0	0.00	1	9.00	9.02	-1	17,693	-0.01%
2021/01/15	5	9.15	5	9.34	9.09	0	17,586	0.00%
2021/01/14	5	9.18	0	0.00	9.25	5	17,540	0.03%
2021/01/13	5	9.15	5	9.23	9.15	0	17,440	0.00%
2021/01/12	6	9.15	0	0.00	9.07	6	17,465	0.03%
2021/01/08	9	9.11	0	0.00	9.07	9	17,880	0.05%
2021/01/06	10	9.17	0	0.00	9.06	10	18,373	0.05%
2021/01/05	0	0.00	126	9.35	9.30	-126	18,219	-0.69%	大賣/鉅額交易
2021/01/04	0	0.00	25	9.38	9.38	-25	18,283	-0.14%
2020/12/31	21	9.60	26	9.59	9.49	-5	18,159	-0.03%
2020/12/30	13	9.76	21	9.81	9.79	-8	17,895	-0.04%
2020/12/29	10	9.46	10	9.54	9.56	0	17,494	0.00%
2020/12/28	3	9.45	3	9.44	9.45	0	17,235	0.00%
2020/12/25	18	9.31	2	9.42	9.34	16	17,073	0.09%
2020/12/24	36	9.39	5.4	9.34	9.32	30.6	16,818	0.18%
2020/12/23	5	9.20	7	9.14	9.19	-2	16,463	-0.01%
2020/12/22	71	9.26	10	9.24	9.08	61	16,469	0.37%
2020/12/21	0	0.00	7	9.12	9.14	-7	16,292	-0.04%
2020/12/18	15	9.08	5	9.07	9.01	10	16,426	0.06%
2020/12/17	0	0.00	3	9.00	9.01	-3	16,373	-0.02%
2020/12/16	10	9.08	5	9.11	9.05	5	16,356	0.03%
2020/12/15	35	9.11	0	0.00	9.00	35	16,295	0.21%
2020/12/14	5	8.99	2	9.08	9.10	3	16,123	0.02%
2020/12/11	0	0.00	8	8.89	8.94	-8	16,014	-0.05%
2020/12/10	7	8.94	11	8.99	8.94	-4	15,859	-0.03%
2020/12/09	8	9.14	29.3	9.19	9.02	-21.3	15,940	-0.13%
2020/12/08	61	9.70	31	9.52	9.21	30	15,262	0.20%
2020/12/07	115	9.19	10	9.68	9.68	105	13,919	0.75%	大買/鉅額交易
2020/12/04	6	8.83	6	8.89	8.80	0	13,369	0.00%
2020/12/03	5	8.74	22	8.78	8.72	-17	13,115	-0.13%
2020/12/02	16	8.59	0	0.00	8.58	16	12,890	0.12%
2020/12/01	3	8.58	35	8.68	8.69	-32	12,874	-0.25%
2020/11/30	38	8.55	3	8.44	8.55	35	13,094	0.27%
2020/11/27	5	8.32	0	0.00	8.33	5	12,875	0.04%
2020/11/26	13	8.33	2	8.33	8.32	11	12,983	0.08%
2020/11/25	4	8.30	2	8.32	8.34	2	12,890	0.02%
2020/11/24	2	8.21	100	8.28	8.26	-98	12,801	-0.77%
2020/11/23	5	8.56	3	8.64	8.49	2	12,742	0.02%
2020/11/20	6	8.67	15	8.68	8.55	-9	12,712	-0.07%
2020/11/19	5	8.46	32	8.52	8.46	-27	12,360	-0.22%
2020/11/18	21	8.21	2	8.02	8.15	19	11,556	0.16%
2020/11/17	0	0.00	1	8.00	7.95	-1	10,371	-0.01%
2020/11/16	0	0.00	10	7.98	7.99	-10	10,544	-0.09%
2020/11/13	40	8.06	50	8.04	8.08	-10	10,586	-0.09%
2020/11/11	35	8.15	0	0.00	8.18	35	10,891	0.32%
2020/11/10	0	0.00	56	8.10	8.11	-56	11,473	-0.49%
2020/11/09	0	0.00	15	8.14	8.14	-15	11,456	-0.13%
2020/11/06	30	8.19	0	0.00	8.09	30	11,467	0.26%
2020/11/05	5	8.21	3	8.14	8.17	2	11,617	0.02%
2020/11/03	4	8.05	1	8.08	8.03	3	11,770	0.03%
2020/11/02	43	7.86	0	0.00	7.88	43	11,769	0.37%
2020/10/29	0	0.00	8.2	8.00	8.03	-8.2	12,076	-0.07%
2020/10/28	16	8.19	0	0.00	8.10	16	12,148	0.13%
2020/10/22	50	8.00	0	0.00	8.05	50	12,229	0.41%
2020/10/20	0	0.00	10	8.08	8.09	-10	12,214	-0.08%
2020/10/19	9	8.26	50	8.28	8.20	-41	12,165	-0.34%
2020/10/16	20	8.41	0	0.00	8.19	20	12,125	0.16%
2020/10/15	1	8.17	1	8.35	8.32	0	11,676	0.00%
2020/10/14	0	0.00	6.8	8.11	8.08	-6.8	11,031	-0.06%
2020/10/12	4	8.23	0	0.00	8.06	4	11,042	0.04%
2020/10/06	50	7.93	0	0.00	7.94	50	11,006	0.45%
2020/09/29	0	0.00	5	7.78	7.77	-5	11,494	-0.04%
2020/09/23	0	0.00	8	8.39	8.08	-8	11,897	-0.07%
2020/09/21	3	8.37	7	8.33	8.29	-4	11,697	-0.03%
2020/09/18	0	0.00	10	8.18	8.29	-10	11,623	-0.09%
2020/09/15	3	8.12	0.6	8.12	8.13	2.4	11,855	0.02%
2020/09/14	10	8.27	15	8.24	8.21	-5	11,781	-0.04%
2020/09/11	4	8.18	0	0.00	8.20	4	11,445	0.03%
2020/09/10	1	8.53	8	8.49	8.35	-7	11,397	-0.06%
2020/09/09	0	0.00	5	8.10	8.32	-5	11,201	-0.04%
2020/09/08	14	8.19	60	8.18	8.17	-46	11,153	-0.41%
2020/09/07	2	8.37	0	0.00	8.25	2	11,155	0.02%
2020/09/04	3	8.22	0	0.00	8.23	3	11,184	0.03%
2020/09/03	57	8.74	54	8.76	8.43	3	11,064	0.03%
2020/09/02	0	0.00	2	8.28	8.29	-2	10,657	-0.02%
2020/08/31	1	8.15	50	8.20	8.13	-49	10,398	-0.47%
2020/08/28	12	8.23	0	0.00	8.12	12	10,460	0.11%
2020/08/27	3	8.20	0	0.00	8.20	3	10,470	0.03%
2020/08/24	60	7.59	0	0.00	7.67	60	10,047	0.60%
2020/08/21	0	0.00	1	7.63	7.59	-1	10,153	-0.01%
2020/08/19	50	8.10	30	8.06	7.90	20	10,037	0.20%
2020/08/17	30	8.03	2	8.15	8.16	28	9,944	0.28%
2020/08/14	3	7.88	16	7.93	8.02	-13	9,740	-0.13%
2020/08/13	5	7.70	3	7.70	7.69	2	9,313	0.02%
2020/08/12	3	7.64	8	7.61	7.63	-5	9,581	-0.05%
2020/08/11	11	7.91	18	7.78	7.63	-7	10,462	-0.07%
2020/08/10	26	7.94	23	7.86	7.83	3	10,818	0.03%
2020/08/07	3	7.64	0	0.00	7.66	3	10,659	0.03%
2020/08/06	3	7.72	3	7.72	7.65	0	10,815	0.00%
2020/08/05	3	7.71	0	0.00	7.68	3	10,992	0.03%
2020/08/03	0	0.00	18	7.67	7.61	-18	11,113	-0.16%
2020/07/31	8	7.54	3	7.56	7.52	5	11,069	0.05%
2020/07/30	3	7.31	3	7.44	7.56	0	11,190	0.00%
2020/07/29	0	0.00	13	7.30	7.29	-13	11,122	-0.12%
2020/07/28	3	7.22	5	7.28	7.14	-2	11,231	-0.02%
2020/07/24	3	7.47	0	0.00	7.46	3	11,435	0.03%
2020/07/23	8	7.65	11	7.66	7.65	-3	11,461	-0.03%
2020/07/22	5	7.61	0	0.00	7.65	5	11,577	0.04%
2020/07/21	3	7.53	0	0.00	7.55	3	11,573	0.03%
2020/07/16	0	0.00	1	7.67	7.64	-1	11,720	-0.01%
2020/07/15	16	7.77	0	0.00	7.61	16	11,714	0.14%
2020/07/10	0	0.00	7	7.71	7.72	-7	11,975	-0.06%
2020/07/09	80	7.94	8	7.93	7.85	72	11,934	0.60%
2020/07/08	40	8.09	39	7.99	7.92	1	11,961	0.01%
2020/07/07	21	8.00	255	7.99	8.05	-234	11,767	-1.99%	大賣/鉅額交易
2020/07/06	0	0.00	1	7.74	7.91	-1	11,608	-0.01%
2020/07/03	1	7.62	2	7.69	7.62	-1	11,519	-0.01%
2020/07/02	0	0.00	3	7.62	7.60	-3	11,561	-0.03%
2020/07/01	3	7.54	34	7.62	7.54	-31	11,638	-0.27%
2020/06/30	2	7.38	2	7.44	7.36	0	11,747	0.00%
2020/06/23	0	0.00	0.1	7.33	7.35	-0.1	12,002	0.00%
2020/06/22	18	7.55	15	7.53	7.42	3	12,056	0.02%
2020/06/18	0	0.00	11	7.60	7.53	-11	11,979	-0.09%
2020/06/17	0	0.00	18.1	7.49	7.51	-18.1	12,049	-0.15%
2020/06/16	10	7.32	0	0.00	7.32	10	12,178	0.08%
2020/06/15	6	7.14	0	0.00	7.13	6	12,447	0.05%
2020/06/12	2	7.14	0	0.00	7.20	2	12,611	0.02%
2020/06/11	0	0.00	30	7.58	7.40	-30	12,926	-0.23%
2020/06/10	40	7.73	11	7.66	7.64	29	13,097	0.22%
2020/06/09	26	7.69	45	7.68	7.63	-19	13,369	-0.14%
2020/06/08	56	7.65	39	7.61	7.60	17	13,568	0.13%
2020/06/05	8	7.58	4	7.63	7.56	4	13,688	0.03%
2020/06/04	14	7.58	0	0.00	7.48	14	13,775	0.10%
2020/06/03	0	0.00	13	7.48	7.52	-13	13,807	-0.09%
2020/06/02	8	7.38	13	7.39	7.37	-5	13,752	-0.04%
2020/06/01	65	7.33	14	7.34	7.30	51	13,751	0.37%
2020/05/29	100	7.24	54	7.23	7.24	46	13,848	0.33%
2020/05/28	62	7.34	14	7.39	7.20	48	13,925	0.34%
2020/05/27	72	7.33	16	7.43	7.34	56	13,932	0.40%
2020/05/26	4	7.26	4	7.29	7.27	0	13,932	0.00%
2020/05/25	6	7.26	0	0.00	7.25	6	13,945	0.04%
2020/05/22	11	7.43	4	7.58	7.37	7	13,955	0.05%
2020/05/21	8	7.57	9	7.60	7.58	-1	13,949	-0.01%
2020/05/20	26	7.70	26	7.64	7.60	0	13,899	0.00%
2020/05/19	11	7.52	24	7.51	7.52	-13	13,774	-0.09%
2020/05/18	21	8.02	19	7.99	7.79	2	13,743	0.01%
2020/05/15	78	8.30	105	8.42	8.65	-27	13,006	-0.21%	大賣/
2020/05/14	100	7.95	118	7.99	7.87	-18	12,517	-0.14%	大賣/
2020/05/13	25	7.90	11	7.96	7.85	14	12,334	0.11%
2020/05/12	27	7.91	41	8.03	7.90	-14	12,255	-0.11%
2020/05/11	50	8.02	91	7.99	7.92	-41	12,247	-0.33%
2020/05/08	85	7.71	12	7.72	7.62	73	12,574	0.58%
2020/05/07	7	7.68	13	7.68	7.72	-6	12,654	-0.05%
2020/05/06	17	7.65	33	7.69	7.59	-16	12,656	-0.13%
2020/05/05	9	7.61	14	7.67	7.60	-5	12,684	-0.04%
2020/05/04	36	7.57	7	7.65	7.55	29	12,810	0.23%
2020/04/30	18	7.83	84	7.91	7.88	-66	12,915	-0.51%
2020/04/29	16	7.71	12	7.72	7.70	4	12,880	0.03%
2020/04/28	9	7.67	10	7.66	7.65	-1	12,863	-0.01%
2020/04/27	21	7.53	41	7.58	7.68	-20	13,012	-0.15%
2020/04/24	5	7.44	4	7.35	7.45	1	12,900	0.01%
2020/04/23	16	7.34	19	7.38	7.41	-3	12,921	-0.02%
2020/04/22	15.6	7.04	9	7.20	7.28	6.6	12,881	0.05%
2020/04/21	30	7.25	15	7.33	7.11	15	12,918	0.12%
2020/04/20	7	7.56	4	7.49	7.50	3	12,823	0.02%
2020/04/17	41	7.76	9	7.81	7.58	32	12,816	0.25%
2020/04/16	9	7.74	17	7.73	7.78	-8	12,693	-0.06%
2020/04/15	39	7.68	28	7.74	7.79	11	12,764	0.09%
2020/04/14	4	7.55	0	0.00	7.59	4	12,688	0.03%
2020/04/13	15	7.50	5	7.53	7.47	10	12,812	0.08%
2020/04/10	7	7.31	12	7.46	7.45	-5	12,942	-0.04%
2020/04/09	0	0.00	1	7.38	7.40	-1	13,545	-0.01%
2020/04/08	4	7.22	14	7.29	7.32	-10	13,456	-0.07%
2020/04/07	7	7.15	0	0.00	7.15	7	13,325	0.05%
2020/04/06	1	7.04	0	0.00	7.07	1	13,350	0.01%
2020/04/01	3	6.79	11	6.83	6.97	-8	13,358	-0.06%
2020/03/31	0	0.00	2	6.71	6.58	-2	13,155	-0.02%
2020/03/27	0	0.00	1	6.56	6.53	-1	13,241	-0.01%
2020/03/25	2	6.48	2	6.53	6.50	0	13,200	0.00%
2020/03/24	6	6.31	0	0.00	6.28	6	13,174	0.05%
2020/03/23	1	6.18	0	0.00	6.04	1	13,150	0.01%
2020/03/20	2	6.26	0	0.00	6.24	2	13,236	0.02%
2020/03/19	0	0.00	1	5.96	5.93	-1	13,223	-0.01%
2020/03/17	0	0.00	1	6.62	6.66	-1	12,989	-0.01%
2020/03/16	10	6.65	1	6.48	6.45	9	12,816	0.07%
2020/03/13	1	6.44	0	0.00	6.44	1	12,569	0.01%
2020/03/12	50	6.81	14	7.02	6.79	36	12,340	0.29%
2020/03/11	22	7.77	6	7.79	7.54	16	12,451	0.13%
2020/03/10	0	0.00	14	7.65	7.71	-14	12,441	-0.11%
2020/03/09	22	7.67	24	7.66	7.56	-2	12,433	-0.02%
2020/03/06	7	7.86	0	0.00	7.90	7	12,479	0.06%
2020/03/05	7	8.09	0	0.00	8.05	7	13,010	0.05%
2020/03/04	12	7.93	24	8.02	8.03	-12	12,987	-0.09%
2020/03/03	19	8.00	36	8.03	8.00	-17	12,905	-0.13%
2020/03/02	7	7.92	7	7.88	7.77	0	12,927	0.00%
2020/02/27	9	8.21	0	0.00	8.00	9	12,919	0.07%
2020/02/26	17	8.54	5	8.60	8.46	12	13,124	0.09%
2020/02/25	12	8.56	12	8.61	8.65	0	13,064	0.00%
2020/02/24	3	8.79	0	0.00	8.71	3	13,073	0.02%
2020/02/21	12	8.94	0	0.00	8.92	12	13,015	0.09%
2020/02/20	6	8.99	10	9.03	8.96	-4	13,062	-0.03%
2020/02/19	2	9.09	0	0.00	9.05	2	13,048	0.02%
2020/02/18	2	8.96	5	9.03	9.19	-3	13,144	-0.02%
2020/02/17	0	0.00	5	8.90	8.90	-5	13,018	-0.04%
2020/02/14	0	0.00	8	8.98	8.98	-8	13,014	-0.06%
2020/02/13	2	9.06	2	9.13	8.95	0	13,065	0.00%
2020/02/12	10	9.09	12	9.09	9.05	-2	13,101	-0.02%
2020/02/11	16	9.23	8	9.37	9.27	8	12,953	0.06%
2020/02/10	6	8.76	13	8.86	9.00	-7	12,302	-0.06%
2020/02/07	4	8.79	0	0.00	8.74	4	12,217	0.03%
2020/02/06	16	8.88	28	8.90	8.94	-12	12,276	-0.10%
2020/02/05	21	8.57	29	8.50	8.60	-8	12,256	-0.07%
2020/02/04	34	8.14	38	8.18	8.38	-4	12,119	-0.03%
2020/02/03	14	7.67	87	7.76	7.86	-73	12,028	-0.61%
2020/01/31	46	8.26	16	8.21	8.20	30	11,937	0.25%
2020/01/30	32	8.30	18	8.38	8.25	14	12,009	0.12%
2020/01/20	0	0.00	26	9.18	9.16	-26	12,074	-0.22%
2020/01/17	10	9.16	12	9.19	9.17	-2	12,177	-0.02%
2020/01/16	2	9.16	15	9.19	9.11	-13	12,182	-0.11%
2020/01/15	12	9.21	13	9.20	9.16	-1	12,430	-0.01%
2020/01/14	10	9.05	14	9.07	9.10	-4	12,899	-0.03%
2020/01/13	4	9.02	19	8.98	8.98	-15	13,455	-0.11%
2020/01/10	14	9.04	5	9.02	9.01	9	13,491	0.07%
2020/01/09	39	9.12	2	9.18	9.10	37	13,485	0.27%
2020/01/08	10	9.07	61	9.04	8.92	-51	13,538	-0.38%
2020/01/07	4	9.27	0	0.00	9.17	4	13,570	0.03%
2020/01/06	20	9.47	14	9.47	9.32	6	13,469	0.04%
2020/01/03	41	9.71	41	9.75	9.62	0	13,287	0.00%
2020/01/02	5	9.60	0	0.00	9.60	5	12,835	0.04%
2019/12/31	3	9.58	0	0.00	9.57	3	12,838	0.02%
2019/12/30	3	9.63	5	9.68	9.57	-2	12,969	-0.02%
2019/12/27	18	9.60	17	9.68	9.59	1	12,943	0.01%
2019/12/25	6	9.61	8	9.60	9.60	-2	13,555	-0.01%
2019/12/24	34	9.62	22	9.69	9.61	12	14,100	0.09%
2019/12/23	18	9.57	8	9.65	9.53	10	14,359	0.07%
2019/12/20	6	9.65	0	0.00	9.58	6	15,140	0.04%
2019/12/19	8	9.84	3	9.88	9.67	5	15,718	0.03%
2019/12/18	13	9.82	0	0.00	9.72	13	16,939	0.08%
2019/12/17	9	9.82	3	9.84	9.81	6	17,918	0.03%
2019/12/16	4	9.71	6	9.89	9.91	-2	19,097	-0.01%
2019/12/13	19	9.77	10	9.93	9.62	9	21,017	0.04%
2019/12/12	6	9.89	5	9.88	9.81	1	24,350	0.00%
2019/12/11	35	9.96	0	0.00	9.94	35	26,523	0.13%
2019/12/10	4	10.14	3	10.10	10.05	1	27,959	0.00%
2019/12/09	5	10.15	1	10.20	10.10	4	28,782	0.01%
2019/12/06	3	10.20	0	0.00	10.10	3	29,409	0.01%
2019/12/05	1	10.10	0	0.00	10.05	1	29,995	0.00%
2019/12/03	1	10.20	1	10.15	10.15	0	30,102	0.00%
2019/12/02	9	10.46	2	10.43	10.50	7	30,248	0.02%
2019/11/29	5	10.05	0	0.00	10.05	5	30,074	0.02%
2019/11/28	5	10.05	6	10.05	10.05	-1	30,590	0.00%
2019/11/27	9	10.19	0	0.00	10.10	9	30,934	0.03%
2019/11/26	2	10.25	142	10.10	10.10	-140	31,602	-0.44%	大賣/鉅額交易
2019/11/25	165	10.40	31	10.37	10.25	134	33,414	0.40%	大買/鉅額交易
2019/11/22	0.9	9.79	0	0.00	9.80	0.9	33,629	0.00%
2019/11/21	5	9.87	0	0.00	9.79	5	34,225	0.01%
2019/11/20	30	10.00	0	0.00	9.99	30	34,516	0.09%
2019/11/18	5	10.05	10.1	9.99	9.94	-5.1	34,556	-0.01%
2019/11/15	1	10.00	0	0.00	9.90	1	34,619	0.00%
2019/11/14	10	10.30	3	10.50	10.30	7	34,329	0.02%
2019/11/13	3	10.50	90.3	10.45	10.50	-87.3	34,438	-0.25%
2019/11/12	0	0.00	100	10.30	10.55	-100	34,467	-0.29%
2019/11/11	0	0.00	1	10.50	10.30	-1	34,595	0.00%
2019/11/07	3	11.00	2	10.85	10.85	1	34,679	0.00%
2019/11/06	20	10.95	0	0.00	10.95	20	34,785	0.06%
2019/11/01	35	11.27	0	0.00	11.25	35	34,671	0.10%
2019/10/31	5	11.40	0	0.00	11.40	5	34,870	0.01%
2019/10/29	5	11.40	1	11.55	11.40	4	35,830	0.01%
2019/10/28	0	0.00	11	12.00	11.75	-11	35,700	-0.03%
2019/10/24	10	11.45	0	0.00	11.50	10	35,383	0.03%
2019/10/23	0	11.55	0	0.00	11.55	0	35,344	0.00%
2019/10/22	22	11.83	11	11.83	11.70	11	35,103	0.03%
2019/10/21	108	11.89	22	11.93	12.35	86	34,562	0.25%	大買/
2019/10/18	0	0.00	10	11.23	11.25	-10	34,093	-0.03%
2019/10/17	38.4	11.04	0	0.00	11.05	38.4	34,108	0.11%
2019/10/16	5	11.20	5	11.25	11.10	0	34,095	0.00%
2019/10/15	24.7	11.07	0	0.00	10.90	24.7	33,891	0.07%
2019/10/14	5	11.10	0	0.00	11.05	5	33,784	0.01%
2019/10/07	0	0.00	6.1	11.42	11.45	-6.1	33,636	-0.02%
2019/10/04	2	11.65	1	11.60	11.60	1	33,603	0.00%
2019/10/03	3.3	11.55	0.7	11.50	11.55	2.6	33,513	0.01%
2019/10/01	2	11.85	0	0.00	11.25	2	33,071	0.01%
2019/09/18	0	0.00	30	8.32	8.30	-30	32,722	-0.09%
2019/09/17	22	8.38	21	8.42	8.40	1	32,246	0.00%
2019/09/16	10	8.42	5	8.43	8.39	5	31,981	0.02%
2019/09/12	21	8.85	1	8.92	8.96	20	31,398	0.06%
2019/09/11	23	9.08	26	9.05	8.92	-3	30,820	-0.01%
2019/09/10	2	9.56	42	9.34	9.22	-40	29,645	-0.13%
2019/09/09	17	10.04	7	9.81	9.65	10	28,748	0.03%
2019/09/06	134	9.80	27	9.99	10.00	107	27,468	0.39%	大買/鉅額交易
2019/09/05	34	9.92	137	9.92	9.72	-103	25,580	-0.40%	大賣/鉅額交易
2019/09/04	3	9.01	101.7	9.59	9.69	-98.7	22,945	-0.43%	大賣/
2019/09/03	4	8.33	17.5	8.53	8.81	-13.5	20,904	-0.06%
2019/09/02	9	8.05	64.4	8.10	8.23	-55.4	19,431	-0.28%
2019/08/30	3	7.93	8.2	7.97	7.87	-5.2	18,832	-0.03%
2019/08/29	5	7.84	27	7.84	7.86	-22	18,328	-0.12%
2019/08/28	1	7.56	1	7.65	7.58	0	17,600	0.00%
2019/08/27	3	7.53	2	7.56	7.55	1	17,470	0.01%
2019/08/26	12	7.50	16	7.58	7.46	-4	17,538	-0.02%
2019/08/23	13	7.72	53	7.72	7.69	-40	18,326	-0.22%
2019/08/22	3	7.76	5	7.72	7.60	-2	18,449	-0.01%
2019/08/21	13	7.63	25	7.70	7.72	-12	17,902	-0.07%
2019/08/20	38	7.65	25	7.64	7.57	13	17,571	0.07%
2019/08/19	16	7.59	55	7.62	7.72	-39	16,791	-0.23%
2019/08/16	110	7.22	64	7.20	7.10	46	14,903	0.31%	大買/
2019/08/15	11	6.85	102	7.00	7.10	-91	14,343	-0.63%	大賣/
2019/08/14	100	6.91	0	0.00	6.83	100	13,832	0.72%
2019/08/13	1	6.64	30	6.63	6.70	-29	13,828	-0.21%
2019/08/12	0	0.00	8	6.73	6.67	-8	13,863	-0.06%
2019/08/08	1	6.64	0	0.00	6.69	1	13,849	0.01%
2019/08/06	10	6.34	7	6.50	6.63	3	14,004	0.02%
2019/08/05	7	6.61	5	6.61	6.55	2	14,125	0.01%
2019/08/02	3	6.64	0	0.00	6.63	3	14,657	0.02%
2019/08/01	10	6.82	1	6.80	6.75	9	14,658	0.06%
2019/07/31	3	6.84	0	0.00	6.86	3	14,617	0.02%
2019/07/30	5	6.91	2	7.04	6.89	3	14,550	0.02%
2019/07/29	0	0.00	1	7.03	7.03	-1	14,528	-0.01%
2019/07/25	0	0.00	17	7.13	7.13	-17	14,528	-0.12%
2019/07/24	1	7.12	8	7.07	7.08	-7	14,457	-0.05%
2019/07/23	27	7.11	23	7.13	7.04	4	14,389	0.03%
2019/07/22	38	7.10	19	7.07	7.04	19	13,940	0.14%
2019/07/19	13	6.88	0	0.00	6.85	13	13,698	0.09%
2019/07/18	3	6.93	0	0.00	6.88	3	13,952	0.02%
2019/07/16	11	6.92	1	6.91	6.95	10	15,730	0.06%
2019/07/12	1	6.96	0	0.00	6.95	1	18,047	0.01%
2019/07/09	0	0.00	10	7.03	7.03	-10	19,565	-0.05%
2019/07/08	0	0.00	5	7.04	7.04	-5	19,928	-0.03%
2019/07/04	0	0.00	2	7.08	7.03	-2	20,373	-0.01%
2019/07/03	14	7.01	0	0.00	7.00	14	20,329	0.07%
2019/07/02	0	0.00	5	7.07	7.00	-5	20,404	-0.02%
2019/07/01	0	0.00	1	6.97	6.95	-1	20,362	0.00%
2019/06/28	1	6.92	0	0.00	6.87	1	20,419	0.00%
2019/06/27	0	0.00	1	6.96	6.94	-1	20,472	0.00%
2019/06/26	1	6.93	0	0.00	6.92	1	20,671	0.00%
2019/06/25	5	6.94	1	6.97	6.93	4	21,655	0.02%
2019/06/24	1	7.00	0	0.00	7.05	1	21,820	0.00%
2019/06/21	1	7.21	9	7.17	7.06	-8	21,842	-0.04%
2019/06/20	2	7.14	1	7.16	7.18	1	21,705	0.00%
2019/06/19	10	7.06	4	7.04	7.07	6	21,473	0.03%
2019/06/18	4	7.12	0	0.00	7.03	4	21,533	0.02%
2019/06/17	0	0.00	3	7.10	7.06	-3	21,397	-0.01%
2019/06/14	0	0.00	8	7.02	7.01	-8	21,435	-0.04%
2019/06/13	0	0.00	9	7.00	7.02	-9	21,570	-0.04%
2019/06/12	18	7.19	8	7.10	7.01	10	21,678	0.05%
2019/06/11	0	0.00	1	6.99	6.96	-1	21,761	0.00%
2019/06/10	1	6.86	3	6.89	6.87	-2	21,605	-0.01%
2019/06/06	1	6.89	0	0.00	6.86	1	21,592	0.00%
2019/06/04	0	0.00	3	7.01	6.94	-3	21,093	-0.01%
2019/06/03	2	6.96	1	6.96	6.86	1	20,833	0.00%
2019/05/31	0	0.00	15	6.89	6.92	-15	20,711	-0.07%
2019/05/30	17	7.12	23	7.03	6.86	-6	20,533	-0.03%
2019/05/29	22	6.78	0	0.00	6.96	22	19,409	0.11%
2019/05/23	0	0.00	10	6.30	6.31	-10	19,263	-0.05%
2019/05/22	50	6.50	0	0.00	6.42	50	19,249	0.26%
2019/05/21	2	6.40	0	0.00	6.41	2	19,228	0.01%
2019/05/20	30	6.42	0	0.00	6.25	30	19,209	0.16%
2019/05/17	1	6.56	0	0.00	6.52	1	18,855	0.01%
2019/05/14	11	6.52	0	0.00	6.63	11	18,856	0.06%
2019/05/09	20	6.68	20	6.52	6.53	0	18,037	0.00%
2019/05/08	10	6.79	0	0.00	6.79	10	17,957	0.06%
2019/05/06	21	6.84	3	6.87	6.76	18	18,274	0.10%
2019/04/30	0	0.00	15	7.05	7.04	-15	18,308	-0.08%
2019/04/29	10	7.11	310	7.05	6.99	-300	18,655	-1.61%	大賣/鉅額交易
2019/04/26	30	7.10	0	0.00	7.10	30	19,044	0.16%
2019/04/25	10	7.25	1	7.32	7.24	9	18,906	0.05%
2019/04/24	1	7.39	1	7.52	7.29	0	18,792	0.00%
2019/04/23	0	0.00	10	7.41	7.41	-10	18,679	-0.05%
2019/04/22	317	7.63	69	7.57	7.46	248	18,260	1.36%	大買/鉅額交易
2019/04/19	6	7.86	1	7.92	8.11	5	16,940	0.03%
2019/04/18	133	8.17	90	7.82	7.70	43	16,521	0.26%	大買/
2019/04/17	100	7.76	14	7.94	8.03	86	14,921	0.58%
2019/04/16	2	7.38	30	7.36	7.30	-28	13,886	-0.20%
2019/04/15	10	7.49	7	7.46	7.39	3	13,914	0.02%
2019/04/12	23	7.39	0	0.00	7.37	23	13,752	0.17%
2019/04/11	5	7.32	31	7.28	7.16	-26	13,686	-0.19%
2019/04/10	50	7.28	1	7.28	7.23	49	13,578	0.36%
2019/04/03	3	7.00	2	7.03	7.01	1	13,553	0.01%
2019/04/02	26	6.98	3	7.05	6.98	23	13,723	0.17%
2019/04/01	5	7.09	0	0.00	7.00	5	13,659	0.04%
2019/03/29	0	0.00	1	7.14	7.04	-1	13,605	-0.01%
2019/03/28	10	7.49	2	7.53	7.11	8	13,516	0.06%
2019/03/27	0	0.00	18	6.94	7.02	-18	12,654	-0.14%
2019/03/26	0	0.00	6	6.80	6.79	-6	12,712	-0.05%
2019/03/25	6	6.69	0	0.00	6.68	6	12,679	0.05%
2019/03/22	3	6.81	1	6.82	6.81	2	12,687	0.02%
2019/03/21	8	6.87	4	6.91	6.83	4	12,754	0.03%
2019/03/20	5	6.88	15	6.91	6.85	-10	12,786	-0.08%
2019/03/19	23	6.92	23	6.93	6.85	0	12,949	0.00%
2019/03/18	18	6.96	12	6.95	6.93	6	12,832	0.05%
2019/03/15	19	7.05	11	7.04	6.93	8	12,708	0.06%
2019/03/14	90	7.06	100	7.06	7.05	-10	12,589	-0.08%
2019/03/13	11	6.72	6	6.71	6.65	5	12,001	0.04%
2019/03/12	11	6.68	16	6.72	6.66	-5	12,281	-0.04%
2019/03/08	11	6.56	0	0.00	6.57	11	12,801	0.09%
2019/03/07	5	6.67	10	6.67	6.61	-5	13,507	-0.04%
2019/03/06	7	6.68	2	6.71	6.68	5	14,483	0.03%
2019/03/05	7	6.72	5	6.76	6.69	2	14,841	0.01%
2019/03/04	10	6.70	12	6.71	6.71	-2	14,922	-0.01%
2019/02/27	0	0.00	3	6.76	6.71	-3	15,085	-0.02%
2019/02/26	4	6.82	0	0.00	6.78	4	15,211	0.03%
2019/02/25	3	6.76	4	6.84	6.90	-1	15,425	-0.01%
2019/02/21	1	6.72	0	0.00	6.71	1	15,856	0.01%
2019/02/19	0	0.00	1	6.73	6.77	-1	17,704	-0.01%
2019/02/18	4	6.68	1	6.71	6.66	3	20,198	0.01%
2019/02/15	1	6.77	0	0.00	6.66	1	20,582	0.00%
2019/02/13	0	0.00	4	6.89	6.84	-4	20,588	-0.02%
2019/02/12	2	6.87	1	6.81	6.89	1	20,643	0.00%
2019/02/11	1	6.86	0	0.00	6.78	1	20,842	0.00%
2019/01/30	0	0.00	15	6.86	6.83	-15	20,995	-0.07%
2019/01/29	10	6.88	60	6.84	6.87	-50	21,345	-0.23%
2019/01/28	2	6.96	0	0.00	6.96	2	21,364	0.01%
2019/01/25	2	7.16	12	7.00	6.99	-10	21,605	-0.05%
2019/01/24	20	7.04	0	0.00	7.02	20	21,668	0.09%
2019/01/23	15	7.07	0	0.00	7.05	15	21,952	0.07%
2019/01/22	0	0.00	2	7.15	7.04	-2	21,948	-0.01%
2019/01/21	63	7.30	20	7.29	7.19	43	22,084	0.19%
2019/01/18	22	7.16	10	7.20	7.17	12	22,004	0.05%
2019/01/16	0	0.00	3	6.99	6.94	-3	21,756	-0.01%
2019/01/15	3	6.95	0	0.00	6.92	3	21,744	0.01%
2019/01/14	0	0.00	1	6.84	6.82	-1	21,716	0.00%
2019/01/11	0	0.00	5	6.95	6.93	-5	21,916	-0.02%
2019/01/09	5	7.00	0	0.00	6.95	5	21,969	0.02%
2019/01/08	0	0.00	2	6.92	6.91	-2	22,280	-0.01%
2019/01/07	2	7.06	6	7.05	6.94	-4	22,477	-0.02%
2019/01/04	1	6.76	1	6.87	6.90	0	22,785	0.00%
2019/01/03	0	0.00	5	6.87	6.87	-5	23,285	-0.02%
2019/01/02	2	6.80	6	6.78	6.76	-4	23,463	-0.02%
2018/12/27	1	6.70	0	0.00	6.66	1	24,038	0.00%
2018/12/26	3	6.41	1	6.61	6.60	2	24,159	0.01%
2018/12/25	5	6.52	0	0.00	6.35	5	24,124	0.02%
2018/12/24	1	6.71	1	6.75	6.66	0	24,005	0.00%
2018/12/22	1	6.72	1	6.80	6.71	0	24,133	0.00%
2018/12/21	4	6.74	11	6.68	6.75	-7	24,456	-0.03%
2018/12/20	1	6.80	0	0.00	6.70	1	24,655	0.00%
2018/12/19	0	0.00	11	6.85	6.83	-11	24,936	-0.04%
2018/12/18	1	6.77	0	0.00	6.73	1	26,082	0.00%
2018/12/14	0	0.00	11	6.78	6.78	-11	27,620	-0.04%
2018/12/13	2	7.01	21	7.00	6.88	-19	27,932	-0.07%
2018/12/12	2	6.97	41	6.92	6.92	-39	28,250	-0.14%
2018/12/11	5	6.77	0	0.00	6.77	5	28,265	0.02%
2018/12/10	1	6.81	2	6.74	6.74	-1	28,495	0.00%
2018/12/07	2	6.82	1	6.81	6.90	1	28,541	0.00%
2018/12/06	13	6.64	93	6.88	6.70	-80	28,621	-0.28%
2018/12/05	5	7.00	6	7.04	6.96	-1	28,581	0.00%
2018/12/04	102	7.16	4.7	7.11	7.08	97.3	28,553	0.34%	大買/
2018/12/03	3	7.10	13	7.09	7.08	-10	28,588	-0.03%
2018/11/30	3	7.16	4	7.00	6.95	-1	28,491	0.00%
2018/11/29	15	7.36	18	7.20	7.17	-3	27,998	-0.01%
2018/11/28	2	6.97	5	6.99	7.01	-3	27,228	-0.01%
2018/11/27	10	6.81	2	6.85	6.83	8	27,335	0.03%
2018/11/26	2	6.85	1	6.80	6.76	1	27,499	0.00%
2018/11/23	0	0.00	2	6.79	6.68	-2	27,567	-0.01%
2018/11/22	1	6.95	41	6.94	6.75	-40	27,595	-0.14%
2018/11/21	13	6.86	10	6.88	6.97	3	27,927	0.01%
2018/11/20	2	6.86	6	6.83	6.88	-4	27,579	-0.01%
2018/11/19	6	6.99	2	6.88	6.96	4	27,684	0.01%
2018/11/16	12	7.00	8	7.30	6.90	4	27,684	0.01%
2018/11/15	34	6.48	15	6.53	6.82	19	27,041	0.07%
2018/11/14	0	0.00	3	6.20	6.20	-3	24,724	-0.01%
2018/11/13	3	5.55	9	5.59	5.64	-6	24,853	-0.02%
2018/11/12	9	5.70	3	5.73	5.69	6	26,166	0.02%
2018/11/09	6	5.83	19	5.82	5.76	-13	27,387	-0.05%
2018/11/08	11	5.94	8	5.97	5.83	3	27,843	0.01%
2018/11/07	12	5.79	26	5.84	5.81	-14	28,335	-0.05%
2018/11/06	15	5.75	25	5.80	5.76	-10	29,219	-0.03%
2018/11/05	10	5.65	19	5.66	5.63	-9	29,405	-0.03%
2018/11/02	3	5.68	11	5.78	5.71	-8	29,539	-0.03%
2018/11/01	10	5.82	2	5.77	5.74	8	29,606	0.03%
2018/10/31	8	5.41	6	5.36	5.51	2	29,549	0.01%
2018/10/30	12	5.22	11	5.24	5.24	1	29,456	0.00%
2018/10/29	8	5.16	15	5.20	5.19	-7	29,826	-0.02%
2018/10/26	18	5.25	15	5.27	5.09	3	30,255	0.01%
2018/10/25	22	5.46	13	5.51	5.39	9	30,320	0.03%
2018/10/24	4	5.61	9	5.63	5.70	-5	30,371	-0.02%
2018/10/23	10	5.73	10	5.76	5.64	0	30,592	0.00%
2018/10/22	3	5.79	1	5.80	5.79	2	30,968	0.01%
2018/10/19	4	5.68	8	5.65	5.77	-4	31,360	-0.01%
2018/10/18	5	5.89	9	5.86	5.84	-4	32,087	-0.01%
2018/10/17	7	5.89	15	5.88	5.84	-8	33,677	-0.02%
2018/10/16	19	5.86	4	5.89	5.77	15	34,542	0.04%
2018/10/15	5	5.68	5	5.71	5.66	0	35,132	0.00%
2018/10/12	22	5.62	21	5.56	5.70	1	35,808	0.00%
2018/10/11	16	5.53	16	5.57	5.49	0	36,007	0.00%
2018/10/09	13	6.18	20	6.25	6.10	-7	35,747	-0.02%
2018/10/08	6	6.12	6	6.16	6.14	0	36,019	0.00%
2018/10/05	51	6.22	46	6.20	6.22	5	36,787	0.01%
2018/10/04	18	6.59	8	6.61	6.51	10	37,312	0.03%
2018/10/03	3	6.82	3	6.75	6.60	0	39,465	0.00%
2018/10/02	1	6.85	1	6.90	6.80	0	41,318	0.00%
2018/10/01	3	6.89	0	0.00	6.86	3	41,809	0.01%
2018/09/28	5	6.78	13	6.87	6.82	-8	42,860	-0.02%
2018/09/27	0	0.00	2	6.86	6.81	-2	43,595	0.00%
2018/09/26	12	7.03	3	6.95	6.92	9	45,306	0.02%
2018/09/25	59	7.00	37	6.98	6.96	22	46,217	0.05%
2018/09/21	34	6.62	37	6.65	6.84	-3	45,810	-0.01%
2018/09/20	30	6.26	21	6.29	6.22	9	45,621	0.02%
2018/09/19	10	6.40	6	6.36	6.34	4	46,300	0.01%
2018/09/18	19	6.41	9	6.49	6.30	10	47,846	0.02%
2018/09/17	6	6.72	10	6.70	6.65	-4	51,292	-0.01%
2018/09/14	9	6.78	6.2	6.71	6.81	2.8	53,200	0.01%
2018/09/13	4	6.58	3	6.60	6.55	1	54,702	0.00%
2018/09/12	12	6.64	14	6.65	6.55	-2	56,667	0.00%
2018/09/11	14	6.60	12.8	6.67	6.78	1.2	58,683	0.00%
2018/09/10	16	6.53	6	6.66	6.40	10	59,832	0.02%
2018/09/07	16	6.80	4	6.93	6.73	12	61,035	0.02%
2018/09/06	10	7.08	7	7.13	7.02	3	64,019	0.00%
2018/09/05	9	7.20	18	7.18	7.16	-9	67,257	-0.01%
2018/09/04	6	7.06	15	7.11	7.17	-9	69,287	-0.01%
2018/09/03	4	7.28	5	7.26	7.00	-1	72,033	0.00%
2018/08/31	6	7.26	28	7.30	7.27	-22	75,069	-0.03%
2018/08/30	7	7.27	4	7.30	7.23	3	81,470	0.00%
2018/08/29	0	0.00	12	7.20	7.28	-12	84,391	-0.01%
2018/08/28	14	7.35	4	7.41	7.21	10	87,554	0.01%
2018/08/27	0	0.00	9	7.20	7.21	-9	90,099	-0.01%
2018/08/24	7	7.18	3	7.17	7.11	4	92,862	0.00%
2018/08/23	0	0.00	5	7.28	7.15	-5	96,047	-0.01%
2018/08/22	29	7.32	30	7.33	7.29	-1	98,571	0.00%
2018/08/21	6	7.19	7	7.22	7.17	-1	98,950	0.00%
2018/08/20	14	7.37	14	7.30	7.22	0	101,854	0.00%
2018/08/17	36	7.58	30	7.75	7.41	6	102,207	0.01%
2018/08/16	53	7.31	41	7.39	7.49	12	101,771	0.01%
2018/08/15	9	6.93	10	7.00	7.08	-1	102,641	0.00%
2018/08/14	13	6.92	32	7.03	6.98	-19	106,189	-0.02%
2018/08/13	25	6.80	38	6.81	6.90	-13	106,280	-0.01%
2018/08/10	12	7.45	19	7.45	7.24	-7	106,121	-0.01%
2018/08/09	7	7.66	7	7.70	7.61	0	107,639	0.00%
2018/08/08	12	7.78	16	7.79	7.68	-4	110,604	0.00%
2018/08/07	13	7.72	10	7.68	7.69	3	110,655	0.00%
2018/08/06	6	7.84	0	0.00	7.79	6	110,978	0.01%
2018/08/03	4	7.89	12	7.83	7.86	-8	112,625	-0.01%
2018/08/02	14	7.95	2	7.97	7.84	12	113,540	0.01%
2018/08/01	5	8.12	9	8.11	8.09	-4	113,511	0.00%
2018/07/31	5	8.01	9	8.01	7.96	-4	114,062	0.00%
2018/07/30	0	0.00	10	8.13	7.97	-10	114,498	-0.01%
2018/07/27	4	8.16	0	0.00	8.12	4	116,034	0.00%
2018/07/26	5	8.02	3	8.06	8.07	2	116,424	0.00%
2018/07/25	24	8.22	2	8.16	8.14	22	115,940	0.02%
2018/07/24	43	8.17	42	8.22	8.47	1	115,067	0.00%
2018/07/23	1	7.69	12.5	7.63	7.85	-11.5	113,394	-0.01%
2018/07/20	21	7.70	5	7.62	7.62	16	112,467	0.01%
2018/07/19	7	8.16	16	8.24	8.12	-9	111,836	-0.01%
2018/07/18	19	8.28	3	8.36	8.06	16	111,113	0.01%
2018/07/17	13	8.35	6	8.30	8.21	7	110,697	0.01%
2018/07/16	22	8.55	56	8.58	8.39	-34	110,294	-0.03%
2018/07/13	51	8.50	26	8.51	8.51	25	109,747	0.02%
2018/07/12	65	8.37	48	8.40	8.31	17	109,057	0.02%
2018/07/11	129	8.61	122	8.65	8.33	7	109,444	0.01%	大買/大賣/
2018/07/10	133	8.37	122	8.48	8.64	11	109,008	0.01%	大買/大賣/
2018/07/09	19	8.05	181	8.02	8.01	-162	109,752	-0.15%	大賣/鉅額交易
2018/07/06	91	8.09	12	8.14	8.04	79	111,111	0.07%
2018/07/05	43	8.42	18	8.60	8.20	25	110,497	0.02%
2018/07/04	45	8.54	44	8.57	8.62	1	109,875	0.00%
2018/07/03	107	8.74	24	8.75	8.45	83	107,921	0.08%	大買/
2018/07/02	29	8.90	23	8.95	8.50	6	106,591	0.01%
2018/06/29	18	9.00	48	8.98	9.00	-30	105,593	-0.03%
2018/06/28	90	9.05	90	9.07	8.90	0	104,662	0.00%
2018/06/27	103	9.11	65	9.14	8.80	38	103,354	0.04%	大買/
2018/06/26	128	9.14	208	9.06	9.09	-80	101,382	-0.08%	大買/大賣/
2018/06/25	157	9.11	73	9.34	8.93	84	97,528	0.09%	大買/
2018/06/22	24	10.04	58	10.14	9.92	-34	95,400	-0.04%
2018/06/21	47	11.17	29	11.24	10.90	18	93,616	0.02%
2018/06/20	28	11.00	45	10.76	10.70	-17	91,651	-0.02%
2018/06/19	50	11.47	22	11.39	11.50	28	89,571	0.03%
2018/06/15	15	11.56	26	11.48	11.40	-11	88,428	-0.01%
2018/06/14	46	11.19	95	11.33	11.10	-49	86,932	-0.06%
2018/06/13	207	11.98	124	12.49	11.35	83	83,587	0.10%	大買/大賣/
2018/06/12	154	13.47	181	13.13	12.60	-27	80,157	-0.03%	大買/大賣/
2018/06/11	110	13.11	128	13.26	13.40	-18	78,048	-0.02%	大買/大賣/
2018/06/08	174	12.48	164	12.38	12.50	10	75,086	0.01%	大買/大賣/
2018/06/07	226	13.46	180	13.43	13.10	46	71,631	0.06%	大買/大賣/
2018/06/06	55	12.78	84	12.81	13.00	-29	65,023	-0.04%
2018/06/05	117	11.33	87	11.63	11.85	30	62,045	0.05%	大買/
2018/06/04	43	10.35	56.2	10.56	10.80	-13.2	58,718	-0.02%
2018/06/01	47	10.02	25	10.08	9.85	22	55,638	0.04%
2018/05/31	58	9.93	53	10.02	10.00	5	52,802	0.01%
2018/05/30	150	9.37	142	9.43	9.32	8	49,300	0.02%	大買/大賣/
2018/05/29	92	9.10	62	9.12	9.10	30	46,383	0.06%
2018/05/28	141	9.15	144	9.15	9.38	-3	45,099	-0.01%	大買/大賣/
2018/05/25	57	8.68	26	8.73	8.54	31	41,958	0.07%
2018/05/24	19	9.04	39.4	8.98	8.90	-20.4	41,092	-0.05%
2018/05/23	19	9.00	30	9.00	8.96	-11	40,152	-0.03%
2018/05/22	143	9.18	132	9.20	9.16	11	38,191	0.03%	大買/大賣/
2018/05/21	10	8.32	11	8.70	8.75	-1	34,174	0.00%
2018/05/18	31	8.05	80	8.04	7.96	-49	33,412	-0.15%
2018/05/17	71	8.14	72	8.16	8.32	-1	32,608	0.00%
2018/05/16	211	8.24	142	8.27	7.88	69	30,551	0.23%	大買/大賣/
2018/05/15	0	0.00	17	8.52	8.52	-17	27,476	-0.06%
2018/05/14	30	7.40	20	7.70	7.75	10	27,372	0.04%
2018/05/11	18	6.88	135	7.02	7.05	-117	26,825	-0.44%	大賣/鉅額交易
2018/05/10	4	6.46	76	6.52	6.41	-72	24,969	-0.29%
2018/05/09	24	6.19	11	6.24	6.27	13	23,715	0.05%
2018/05/08	16	6.52	49	6.55	6.27	-33	23,396	-0.14%
2018/05/07	130	6.18	62	6.17	6.12	68	22,926	0.30%	大買/
2018/05/04	166	6.70	117	6.66	6.24	49	22,565	0.22%	大買/大賣/
2018/05/03	64	6.19	92.4	6.35	6.57	-28.4	21,491	-0.13%
2018/05/02	43	5.95	2	6.00	5.98	41	22,507	0.18%
2018/04/30	30	6.06	0	0.00	6.05	30	23,910	0.13%
2018/04/27	45	5.86	0	0.00	5.90	45	25,302	0.18%
2018/04/26	1	5.99	0	0.00	5.74	1	25,500	0.00%
2018/04/25	2	6.00	29	6.19	6.09	-27	25,393	-0.11%
2018/04/24	20	5.90	2	5.89	5.91	18	25,090	0.07%
2018/04/23	22	5.89	14.3	5.95	5.88	7.7	25,194	0.03%
2018/04/20	7	6.33	5	6.31	6.24	2	24,819	0.01%
2018/04/19	9	6.40	15.6	6.46	6.31	-6.6	24,694	-0.03%
2018/04/18	2	6.50	16	6.41	6.61	-14	24,486	-0.06%
2018/04/17	108	6.56	97	6.49	6.39	11	24,141	0.05%	大買/
2018/04/16	20	6.50	111	6.52	6.87	-91	22,713	-0.40%	大賣/
2018/04/13	141	6.05	331	6.18	6.25	-190	20,716	-0.92%	大買/大賣/鉅額交易
2018/04/12	98	5.57	92	5.53	5.74	6	17,921	0.03%
2018/04/11	0	0.00	17	5.08	5.22	-17	15,948	-0.11%
2018/04/10	14	4.74	14	4.75	4.75	0	15,435	0.00%
2018/04/09	12	4.50	14	4.50	4.59	-2	14,948	-0.01%
2018/04/03	7	4.44	7	4.49	4.48	0	14,860	0.00%
2018/04/02	7	4.50	2	4.51	4.47	5	14,847	0.03%
2018/03/31	0	0.00	7	4.60	4.55	-7	14,801	-0.05%
2018/03/30	21	4.60	21	4.61	4.58	0	14,797	0.00%
2018/03/29	7	4.58	27	4.60	4.57	-20	14,766	-0.14%
2018/03/28	10	4.67	10	4.65	4.61	0	14,766	0.00%
2018/03/27	0	4.54	7	4.61	4.57	-7	14,677	-0.05%
2018/03/26	7	4.60	7	4.59	4.57	0	14,724	0.00%
2018/03/23	16	4.57	15	4.62	4.56	1	14,810	0.01%
2018/03/22	24	4.72	4	4.74	4.69	20	14,663	0.14%
2018/03/21	35	4.77	31	4.72	4.73	4	14,411	0.03%
2018/03/20	24	4.64	16	4.66	4.60	8	14,054	0.06%
2018/03/19	7	4.62	17	4.63	4.61	-10	13,978	-0.07%
2018/03/16	7	4.63	7	4.66	4.63	0	14,039	0.00%
2018/03/15	7	4.70	7	4.64	4.67	0	13,987	0.00%
2018/03/14	21	4.60	26	4.60	4.61	-5	13,849	-0.04%
2018/03/13	19	4.60	0	0.00	4.57	19	13,830	0.14%
2018/03/12	0	0.00	30	4.62	4.61	-30	13,970	-0.21%
2018/03/09	10	4.70	30	4.68	4.65	-20	13,914	-0.14%
2018/03/08	7	4.57	16	4.59	4.56	-9	13,709	-0.07%
2018/03/07	21	4.62	7	4.69	4.56	14	13,675	0.10%
2018/03/06	20	4.56	37	4.55	4.58	-17	13,606	-0.12%
2018/03/05	12	4.45	11	4.48	4.44	1	13,444	0.01%
2018/03/01	5	4.42	0	0.00	4.45	5	13,467	0.04%
2018/02/27	5	4.45	0	0.00	4.46	5	13,476	0.04%
2018/02/26	5	4.51	0	0.00	4.47	5	13,488	0.04%
2018/02/23	2	4.52	0	0.00	4.50	2	13,487	0.01%
2018/02/22	15	4.63	38	4.57	4.46	-23	13,438	-0.17%
2018/02/12	30	4.25	0	0.00	4.29	30	13,156	0.23%
2018/02/07	0	0.00	7	4.42	4.29	-7	12,973	-0.05%
2018/02/06	29	4.23	0	0.00	4.24	29	12,824	0.23%
2018/02/05	0	0.00	2	4.64	4.58	-2	12,778	-0.02%
2018/01/30	0	0.00	10	4.97	4.83	-10	12,146	-0.08%
2018/01/29	0	0.00	13	5.18	5.06	-13	11,710	-0.11%
2018/01/26	15	5.04	10	5.06	5.10	5	11,333	0.04%
2018/01/25	35	5.26	24	5.48	4.94	11	10,491	0.10%
2018/01/24	43	5.27	14	5.07	5.30	29	8,582	0.34%
2018/01/23	37	4.61	57.3	4.77	4.82	-20.3	7,121	-0.28%
2018/01/22	40	4.43	0	0.00	4.40	40	5,719	0.70%
2018/01/17	14	4.38	10	4.42	4.44	4	5,958	0.07%
2018/01/15	0	0.00	5	4.36	4.31	-5	6,069	-0.08%
2018/01/12	0	0.00	5	4.32	4.33	-5	6,121	-0.08%
2018/01/11	5	4.27	0	0.00	4.27	5	6,158	0.08%
2018/01/09	5	4.28	10	4.30	4.29	-5	6,424	-0.08%
2018/01/05	10	4.40	2	4.38	4.37	8	6,800	0.12%
2018/01/04	0	0.00	3	4.44	4.42	-3	7,130	-0.04%
2018/01/03	5	4.34	7	4.34	4.33	-2	7,073	-0.03%
2018/01/02	7	4.31	12	4.29	4.30	-5	7,101	-0.07%

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-新營券商分點個股進出
富邦-新營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-新營 券商分點個股進出 富邦-新營 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-新營券商分點個股進出
富邦-新營券商分點全部個股操作績效/獲利分析