中環 (2323)-元大-斗信券商分點個股進出

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
11.70
漲跌
--
漲幅
0.00%
成交量
3,780張
產業
上市光電類股▼0.40%
330人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中環 (2323)籌碼相關－元大-斗信券商分點個股進出

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

元大-斗信券商分點個股進出
元大-斗信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
2024/10/30	2	11.75	0	0.00	11.70	2	10,766	0.02%
2024/10/29	3	11.95	0	0.00	11.75	3	10,825	0.03%
2024/10/28	2	12.15	0	0.00	12.10	2	10,793	0.02%
2024/10/25	2	12.15	3	12.15	12.15	-1	10,862	-0.01%
2024/10/24	2	12.30	13	12.20	12.20	-11	10,953	-0.10%
2024/10/23	2	12.38	2	12.33	12.25	0	11,036	0.00%
2024/10/22	5	12.31	2	12.30	12.35	3	11,099	0.03%
2024/10/21	0	0.00	11	12.30	12.30	-11	11,334	-0.10%
2024/10/18	30	12.35	31	12.25	12.25	-1	11,547	-0.01%
2024/10/17	37	12.35	0	0.00	12.30	37	11,727	0.32%
2024/10/16	50	12.30	4	12.20	12.25	46	12,043	0.38%
2024/10/15	23	12.28	1	12.25	12.35	22	12,059	0.18%
2024/10/14	13	12.32	0	0.00	12.25	13	12,040	0.11%
2024/10/09	7	11.80	0	0.00	11.80	7	12,160	0.06%
2024/10/07	5	12.09	2	12.05	12.10	3	12,768	0.02%
2024/10/04	5	12.08	3	12.05	12.00	2	13,306	0.02%
2024/10/01	3	12.17	0	0.00	12.25	3	14,326	0.02%
2024/09/30	3.6	12.31	1	12.30	12.20	2.6	15,033	0.02%
2024/09/27	1	12.35	31	12.42	12.55	-30	16,497	-0.18%
2024/09/26	3	12.15	3	12.20	12.25	0	16,518	0.00%
2024/09/25	2	12.10	4	12.08	12.10	-2	16,535	-0.01%
2024/09/24	0	0.00	1	12.00	12.00	-1	16,919	-0.01%
2024/09/23	2	12.00	0	0.00	12.00	2	17,102	0.01%
2024/09/20	0	0.00	1	12.00	12.00	-1	17,131	-0.01%
2024/09/19	2	11.95	0	0.00	12.05	2	17,182	0.01%
2024/09/18	11	12.01	2	12.08	12.00	9	17,229	0.05%
2024/09/16	1	12.10	3	12.08	12.15	-2	17,355	-0.01%
2024/09/13	1	11.90	2	11.85	11.85	-1	17,474	-0.01%
2024/09/12	4	11.50	0	0.00	11.50	4	17,518	0.02%
2024/09/11	2	11.50	0.1	11.55	11.40	1.9	17,530	0.01%
2024/09/10	4	11.58	6	11.50	11.45	-2	17,502	-0.01%
2024/09/09	0	0.00	3	11.78	11.85	-3	17,464	-0.02%
2024/09/06	7	11.98	5	11.95	11.95	2	17,498	0.01%
2024/09/05	63	12.19	60	11.90	11.90	3	17,603	0.02%
2024/09/04	3.1	11.81	0	0.00	11.80	3.1	17,621	0.02%
2024/09/03	19	12.96	1	13.00	12.90	18	17,440	0.10%
2024/09/02	2	13.30	0.2	13.25	13.20	1.8	17,167	0.01%
2024/08/30	3.1	13.30	0	0.00	13.25	3.1	17,480	0.02%
2024/08/29	0.6	13.36	0	0.00	13.45	0.6	17,448	0.00%
2024/08/28	2	13.45	0	0.00	13.40	2	17,526	0.01%
2024/08/27	6	13.31	0	0.00	13.40	6	17,648	0.03%
2024/08/26	2	13.60	1	13.50	13.40	1	17,696	0.01%
2024/08/23	0.5	13.50	3	13.42	13.45	-2.5	17,776	-0.01%
2024/08/22	5	13.59	17	13.61	13.55	-12	18,123	-0.07%
2024/08/21	22	13.79	12	13.65	13.55	10	18,066	0.06%
2024/08/20	3	13.83	7.5	13.74	13.65	-4.5	17,866	-0.03%
2024/08/19	18	13.65	19	13.62	13.55	-1	17,508	-0.01%
2024/08/16	80	13.49	55	13.47	13.35	25	17,221	0.15%
2024/08/15	27	13.20	67.4	13.26	13.55	-40.4	16,512	-0.24%
2024/08/14	10	12.45	7	12.45	12.35	3	15,428	0.02%
2024/08/13	0.1	11.85	0	0.00	12.00	0.1	15,513	0.00%
2024/08/12	1	11.85	0	0.00	11.90	1	15,761	0.01%
2024/08/08	2.1	11.25	0	0.00	11.40	2.1	16,262	0.01%
2024/08/07	13	11.43	6	11.46	11.60	7	16,458	0.04%
2024/08/06	4	10.91	1	10.90	10.90	3	16,743	0.02%
2024/08/05	25	11.24	0	0.00	11.15	25	16,612	0.15%
2024/08/02	10	12.40	0	0.00	12.35	10	16,395	0.06%
2024/08/01	5	12.65	0	0.00	12.60	5	16,540	0.03%
2024/07/30	5	12.15	0	0.00	12.45	5	16,879	0.03%
2024/07/29	1.1	12.53	0	0.00	12.20	1.1	17,074	0.01%
2024/07/26	7	12.23	1	12.50	12.40	6	17,391	0.03%
2024/07/23	0	0.00	6	12.48	12.55	-6	18,793	-0.03%
2024/07/22	1	12.75	0	0.00	12.25	1	20,366	0.00%
2024/07/19	19.1	12.90	1	12.75	12.75	18.1	20,406	0.09%
2024/07/18	7	13.08	1	13.30	13.15	6	20,297	0.03%
2024/07/17	23	13.52	20	13.41	13.30	3	20,187	0.01%
2024/07/16	5	13.20	15	13.13	13.00	-10	19,961	-0.05%
2024/07/15	13	12.96	15	13.00	12.90	-2	20,122	-0.01%
2024/07/11	1	13.00	20	13.15	13.00	-19	19,936	-0.10%
2024/07/10	15	13.15	0	0.00	13.15	15	19,907	0.08%
2024/07/09	1	13.20	29	13.34	13.10	-28	19,817	-0.14%
2024/07/08	20	14.13	11	13.99	13.80	9	19,391	0.05%
2024/07/05	67	14.15	77	14.16	14.15	-10	18,918	-0.05%
2024/07/04	29	13.60	127	13.64	13.75	-98	17,939	-0.55%	大賣/
2024/07/03	187	13.85	88	13.61	13.50	99	17,371	0.57%	大買/
2024/07/02	17	12.87	2	12.80	12.95	15	15,898	0.09%
2024/07/01	1	12.70	1	12.80	12.65	0	15,799	0.00%
2024/06/28	4	12.75	5	12.81	12.65	-1	15,771	-0.01%
2024/06/27	5	12.55	2	12.50	12.45	3	15,391	0.02%
2024/06/26	0	0.00	2	12.35	12.40	-2	15,313	-0.01%
2024/06/24	2	12.48	5	12.50	12.45	-3	15,469	-0.02%
2024/06/21	2	12.58	2	12.63	12.65	0	15,700	0.00%
2024/06/20	1	12.45	2	12.50	12.50	-1	15,742	-0.01%
2024/06/19	0	0.00	2	12.40	12.65	-2	16,019	-0.01%
2024/06/18	0	0.00	355	12.35	12.35	-355	16,260	-2.18%	大賣/鉅額交易
2024/06/17	0	0.00	110	12.45	12.45	-110	16,548	-0.66%	大賣/鉅額交易
2024/06/14	13	12.41	0.6	12.40	12.45	12.4	17,030	0.07%
2024/06/13	0	0.00	1	12.40	12.35	-1	18,112	-0.01%
2024/06/12	10	12.40	0.3	12.60	12.35	9.7	18,726	0.05%
2024/06/11	8	12.66	102	12.60	12.60	-94	18,662	-0.50%	大賣/
2024/06/07	0	0.00	1	12.95	12.85	-1	18,733	-0.01%
2024/06/06	0	0.00	0.3	12.75	12.70	-0.3	19,085	0.00%
2024/06/05	6	13.08	6	13.08	12.90	0	18,952	0.00%
2024/06/04	2	12.80	1	12.80	12.75	1	18,579	0.01%
2024/06/03	3	12.97	164	13.08	13.00	-161	18,525	-0.87%	大賣/鉅額交易
2024/05/31	20	13.01	22	13.03	12.95	-2	18,452	-0.01%
2024/05/30	2	12.73	2	12.75	12.75	0	18,274	0.00%
2024/05/29	41	12.95	0	0.00	12.85	41	18,131	0.23%
2024/05/28	15.3	13.10	1	13.20	13.05	14.3	17,961	0.08%
2024/05/27	0	0.00	4	12.60	12.55	-4	17,470	-0.02%
2024/05/24	101	12.30	1	12.35	12.30	100	17,359	0.58%	大買/
2024/05/23	371	12.46	35	12.55	12.40	336	17,273	1.95%	大買/鉅額交易
2024/05/22	18	12.49	2	12.58	12.45	16	17,145	0.09%
2024/05/21	33	12.49	2	12.63	12.50	31	17,069	0.18%
2024/05/20	338	12.87	28	12.86	12.75	310	16,862	1.84%	大買/鉅額交易
2024/05/17	14	12.91	21	12.95	12.65	-7	16,656	-0.04%
2024/05/16	22	12.78	17	12.67	12.75	5	16,422	0.03%
2024/05/15	9	12.52	11.1	12.40	12.45	-2.1	16,146	-0.01%
2024/05/14	5	13.05	2	13.05	13.00	3	15,752	0.02%
2024/05/13	14	12.99	11	13.11	13.15	3	15,608	0.02%
2024/05/10	0	12.95	1	12.90	12.85	-1	15,381	-0.01%
2024/05/09	1	12.60	1	12.75	12.60	0	15,002	0.00%
2024/05/08	3	12.80	0.2	12.65	12.65	2.8	14,954	0.02%
2024/05/07	1	12.80	30	12.85	12.75	-29	14,880	-0.19%
2024/05/06	2	13.20	2	13.15	13.00	0	14,707	0.00%
2024/05/03	1	13.45	9	13.42	13.15	-8	14,529	-0.06%
2024/05/02	9	13.55	3	13.65	13.50	6	14,268	0.04%
2024/04/30	29	13.34	27	13.45	13.50	2	13,996	0.01%
2024/04/29	78	13.71	66	13.56	13.35	12	13,642	0.09%
2024/04/26	36	13.60	28.5	13.25	13.75	7.5	12,184	0.06%
2024/04/25	1	12.30	0	0.00	12.50	1	10,534	0.01%
2024/04/24	0	0.00	9.2	12.13	12.20	-9.2	10,291	-0.09%
2024/04/23	0	0.00	4	12.00	12.10	-4	10,257	-0.04%
2024/04/22	0	0.00	70	12.05	11.90	-70	10,217	-0.69%
2024/04/19	9	11.74	5	12.10	11.85	4	10,132	0.04%
2024/04/18	1	11.80	0	0.00	11.90	1	9,884	0.01%
2024/04/17	0	0.00	1	11.65	11.70	-1	9,872	-0.01%
2024/04/16	1	11.60	0	0.00	11.35	1	9,878	0.01%
2024/04/15	2	11.90	0	0.00	11.95	2	9,844	0.02%
2024/04/12	0	0.00	3	12.15	12.05	-3	9,810	-0.03%
2024/04/10	1	12.30	0	0.00	12.25	1	10,055	0.01%
2024/04/09	1	12.30	3.3	12.45	12.45	-2.3	10,090	-0.02%
2024/04/08	3	12.33	2	12.38	12.40	1	10,018	0.01%
2024/04/03	10.3	12.25	2	12.25	12.20	8.3	10,034	0.08%
2024/04/02	2	12.10	3	12.15	12.05	-1	10,365	-0.01%
2024/04/01	2	12.18	3	12.27	12.15	-1	10,313	-0.01%
2024/03/28	8	12.32	0	0.00	12.25	8	10,327	0.08%
2024/03/27	0	0.00	6	12.49	12.45	-6	10,494	-0.06%
2024/03/26	4	12.56	4	12.54	12.40	0	10,752	0.00%
2024/03/25	1	12.50	6	12.46	12.60	-5	10,757	-0.05%
2024/03/22	15	12.68	7	12.73	12.65	8	10,640	0.08%
2024/03/21	9	12.34	27	12.50	12.50	-18	10,177	-0.18%
2024/03/20	14	12.39	10	12.34	12.45	4	9,802	0.04%
2024/03/19	15	12.33	15	12.32	12.30	0	9,532	0.00%
2024/03/18	49	12.23	14.8	12.15	12.30	34.2	9,059	0.38%
2024/03/15	3	11.55	14	11.77	11.50	-11	8,012	-0.14%
2024/03/14	0	11.20	5	11.20	11.20	-5	7,464	-0.07%
2024/03/13	3	11.40	9	11.39	11.45	-6	7,543	-0.08%
2024/03/12	8	11.39	50	11.24	11.45	-42	7,384	-0.57%
2024/03/11	0	0.00	1	10.80	10.80	-1	7,029	-0.01%
2024/03/08	8	10.71	1	10.80	10.65	7	7,083	0.10%
2024/03/07	1	10.95	1	10.95	10.85	0	7,041	0.00%
2024/03/06	8	11.02	1	11.00	10.95	7	6,990	0.10%
2024/03/05	10	10.95	4	10.93	11.00	6	6,931	0.09%
2024/03/04	1	10.85	0	0.00	10.85	1	6,898	0.01%
2024/03/01	1	10.80	0	0.00	10.80	1	6,939	0.01%
2024/02/29	0	10.90	1	10.90	10.90	-1	7,002	-0.01%
2024/02/27	2	10.90	0	0.00	10.75	2	7,046	0.03%
2024/02/26	1	10.75	0	0.00	10.85	1	7,044	0.01%
2024/02/23	3.7	10.94	1	10.80	10.80	2.7	7,061	0.04%
2024/02/22	5	10.95	0	0.00	10.95	5	7,110	0.07%
2024/02/21	7	10.89	2	10.95	10.90	5	7,139	0.07%
2024/02/20	2	10.88	1	11.00	10.85	1	7,239	0.01%
2024/02/19	6	10.95	0	0.00	10.95	6	7,329	0.08%
2024/02/16	0	0.00	2	10.80	10.80	-2	7,727	-0.03%
2024/02/15	3	10.58	0	0.00	10.60	3	7,785	0.04%
2024/02/05	0	10.70	0	0.00	10.65	0	7,873	0.00%
2024/02/01	1	10.80	1	10.85	10.85	0	7,886	0.00%
2024/01/31	2	10.70	0	0.00	10.75	2	7,914	0.03%
2024/01/26	0	10.95	0	0.00	10.85	0	7,968	0.00%
2024/01/25	1	10.90	2	10.90	10.90	-1	7,978	-0.01%
2024/01/24	6	11.04	2	11.00	11.00	4	8,009	0.05%
2024/01/23	1	11.00	1	11.00	11.00	0	8,087	0.00%
2024/01/22	0	10.85	1	10.80	10.85	-1	8,035	-0.01%
2024/01/19	0	10.70	0	0.00	10.70	0	8,060	0.00%
2024/01/18	0	0.00	15	10.55	10.65	-15	8,137	-0.18%
2024/01/17	1	10.60	0	0.00	10.60	1	8,146	0.01%
2024/01/16	1	10.85	0	0.00	10.85	1	8,078	0.01%
2024/01/11	0	0.00	1	11.00	11.00	-1	8,187	-0.01%
2024/01/10	3	10.90	25	10.85	10.80	-22	8,249	-0.27%
2024/01/08	1	11.30	0	0.00	11.20	1	8,267	0.01%
2024/01/05	0	0.00	1	11.25	11.30	-1	8,329	-0.01%
2024/01/03	7	11.46	0	0.00	11.30	7	8,238	0.08%
2024/01/02	4	11.53	0	0.00	11.50	4	8,226	0.05%
2023/12/29	0	0.00	6	11.50	11.50	-6	8,205	-0.07%
2023/12/28	0	0.00	6	11.60	11.55	-6	8,178	-0.07%
2023/12/25	5	11.25	21	11.33	11.15	-16	7,952	-0.20%
2023/12/22	8	11.48	3	11.35	11.40	5	7,869	0.06%
2023/12/21	1	11.10	14	11.43	11.45	-13	7,559	-0.17%
2023/12/20	8	11.18	7	11.16	11.20	1	7,232	0.01%
2023/12/19	5.2	10.81	0.7	10.80	10.80	4.5	7,027	0.06%
2023/12/18	0	0.00	1	11.00	11.00	-1	7,015	-0.01%
2023/12/14	1	10.90	1	11.10	10.95	0	7,118	0.00%
2023/12/12	5	10.70	0	0.00	10.75	5	7,161	0.07%
2023/12/11	1	10.90	0	0.00	10.85	1	7,229	0.01%
2023/12/08	0	0.00	5	11.10	11.15	-5	7,234	-0.07%
2023/12/07	0	0.00	10	10.85	10.85	-10	7,165	-0.14%
2023/12/06	21	10.95	0	0.00	10.90	21	7,283	0.29%
2023/11/29	0	10.85	0	0.00	10.75	0	7,850	0.00%
2023/11/27	4.1	10.75	0	10.80	10.70	4.1	8,029	0.05%
2023/11/21	5	11.20	0	0.00	11.20	5	8,723	0.06%
2023/11/20	1	11.20	0	0.00	11.20	1	8,974	0.01%
2023/11/17	5	11.20	2	11.15	11.15	3	9,174	0.03%
2023/11/15	46	10.84	43	10.89	10.90	3	9,405	0.03%
2023/11/10	10	11.45	0	0.00	11.40	10	10,343	0.10%
2023/11/09	2.4	11.50	1	11.50	11.50	1.4	11,101	0.01%
2023/11/08	0	0.00	6	11.68	11.55	-6	11,965	-0.05%
2023/11/02	6	11.45	0	0.00	11.45	6	12,926	0.05%
2023/11/01	8	11.35	8	11.30	11.20	0	13,021	0.00%
2023/10/31	5	11.30	5	11.15	11.15	0	13,136	0.00%
2023/10/30	5	11.50	1	11.40	11.50	4	13,431	0.03%
2023/10/26	1	11.60	5	11.50	11.60	-4	14,050	-0.03%
2023/10/25	0	0.00	5	11.60	11.60	-5	14,279	-0.04%
2023/10/24	0	11.25	0	0.00	11.40	0	14,420	0.00%
2023/10/23	0	0.00	2	11.35	11.25	-2	14,755	-0.01%
2023/10/20	10	11.30	0	0.00	11.25	10	15,040	0.07%
2023/10/19	2	11.30	0	0.00	11.25	2	15,500	0.01%
2023/10/18	0	0.00	1	11.35	11.30	-1	15,721	-0.01%
2023/10/17	3	11.63	0	0.00	11.55	3	16,003	0.02%
2023/10/16	10	11.85	0	0.00	11.75	10	16,355	0.06%
2023/10/13	5	12.15	0	0.00	12.10	5	16,777	0.03%
2023/10/12	9	12.25	0	12.25	12.25	9	17,110	0.05%
2023/10/11	1	12.00	0	0.00	11.75	1	17,467	0.01%
2023/10/06	5	12.20	8	12.03	12.00	-3	18,226	-0.02%
2023/10/05	0.4	12.00	0	0.00	12.00	0.4	19,053	0.00%
2023/10/04	3	11.95	1	11.95	11.95	2	20,340	0.01%
2023/10/03	5	12.30	7	12.11	12.15	-2	20,614	-0.01%
2023/09/28	0	0.00	1	11.90	11.95	-1	21,540	0.00%
2023/09/26	22	11.68	2.1	11.70	11.65	19.9	22,984	0.09%
2023/09/25	10	11.72	4	11.78	11.80	6	23,535	0.03%
2023/09/22	0.1	11.65	0	11.55	11.70	0.1	24,177	0.00%
2023/09/21	10	11.40	0	0.00	11.35	10	24,510	0.04%
2023/09/20	2	11.50	0.1	11.50	11.50	1.9	25,380	0.01%
2023/09/19	0	0.00	5	11.75	11.55	-5	27,205	-0.02%
2023/09/18	2.3	11.74	1	11.65	11.60	1.3	28,247	0.00%
2023/09/15	2	11.85	0	0.00	11.85	2	29,438	0.01%
2023/09/14	1	12.00	0	0.00	12.00	1	30,773	0.00%
2023/09/13	3	11.65	3	11.85	11.90	0	31,259	0.00%
2023/09/12	0	11.75	1	11.75	11.70	-1	32,127	0.00%
2023/09/11	0	0.00	5.7	11.76	11.65	-5.7	32,419	-0.02%
2023/09/08	1	12.05	4	12.04	11.95	-3	32,955	-0.01%
2023/09/07	9	12.05	8	12.05	12.00	1	33,523	0.00%
2023/09/06	1	12.15	0	0.00	12.10	1	33,958	0.00%
2023/09/05	0.3	12.20	3	12.30	12.35	-2.7	34,891	-0.01%
2023/09/04	17	12.03	51	12.01	12.10	-34	35,484	-0.10%
2023/09/01	1	12.40	4	12.58	12.40	-3	36,444	-0.01%
2023/08/31	4	12.46	4.1	12.43	12.50	0	37,228	0.00%
2023/08/30	1	12.65	0	0.00	12.60	1	38,315	0.00%
2023/08/29	5	12.61	15	12.68	12.60	-10	39,629	-0.03%
2023/08/28	7.1	12.90	14	12.73	12.60	-6.9	41,303	-0.02%
2023/08/25	1	13.10	1	13.30	13.10	0	41,728	0.00%
2023/08/24	6	13.25	16	13.20	13.15	-10	41,818	-0.02%
2023/08/23	6	12.92	1	13.00	12.90	5	42,056	0.01%
2023/08/22	17	13.18	6	12.94	12.85	11	43,859	0.03%
2023/08/21	5	13.20	3	13.22	13.20	2	44,306	0.00%
2023/08/18	14	13.31	16	13.40	13.10	-2	44,441	0.00%
2023/08/17	8	13.31	36	12.83	13.40	-28	44,180	-0.06%
2023/08/16	31.2	12.93	1	13.05	12.85	30.2	43,880	0.07%
2023/08/15	9	13.44	22.4	13.48	13.35	-13.3	44,071	-0.03%
2023/08/14	26.1	13.20	12	13.41	12.95	14.1	43,628	0.03%
2023/08/11	0	0.00	3	12.53	12.70	-3	42,838	-0.01%
2023/08/10	2	12.45	1	12.25	12.30	1	43,374	0.00%
2023/08/09	6	13.05	7.3	13.03	12.95	-1.3	43,244	0.00%
2023/08/07	11	12.60	0	0.00	12.80	11	42,763	0.03%
2023/08/04	5	12.60	3	12.70	12.70	2	42,632	0.00%
2023/08/02	4.2	12.69	15	12.53	12.60	-10.8	42,477	-0.03%
2023/08/01	2.1	12.95	0	0.00	12.90	2.1	42,089	0.00%
2023/07/31	1	13.25	3	13.67	13.20	-2	41,735	0.00%
2023/07/28	3	13.42	1	13.40	13.40	2	41,355	0.00%
2023/07/27	19	13.71	1	13.65	13.70	18	41,029	0.04%
2023/07/26	32	13.53	5	13.70	13.55	27	40,807	0.07%
2023/07/25	6	13.76	67.2	14.01	13.75	-61.2	40,437	-0.15%
2023/07/24	105	13.79	34	13.64	13.60	71	40,104	0.18%	大買/
2023/07/21	10	14.00	11	14.10	14.25	-1	39,578	0.00%
2023/07/20	21.1	14.15	95.4	14.22	14.25	-74.3	39,237	-0.19%
2023/07/19	24	13.78	2.1	14.18	13.75	21.9	38,828	0.06%
2023/07/18	71	14.40	40	14.17	14.15	31	38,446	0.08%
2023/07/17	4	14.48	61	14.43	14.50	-57	37,944	-0.15%
2023/07/14	5	14.50	17	14.37	14.35	-12	37,528	-0.03%
2023/07/13	16	13.87	14	14.08	13.90	2	36,959	0.01%
2023/07/12	74	14.22	33	14.61	14.10	41	36,113	0.11%
2023/07/11	67.1	14.77	84.4	14.82	14.80	-17.3	35,252	-0.05%
2023/07/10	15	14.11	12	14.21	14.15	3	33,964	0.01%
2023/07/07	22	14.26	22	14.33	14.30	0	33,671	0.00%
2023/07/06	24.5	14.61	14	14.61	14.45	10.5	33,214	0.03%
2023/07/05	26	15.00	69.1	15.10	15.00	-43.1	32,570	-0.13%
2023/07/04	19.1	14.67	13.9	14.55	14.75	5.1	31,691	0.02%
2023/07/03	11	14.37	33.9	14.32	14.55	-22.9	30,963	-0.07%
2023/06/30	47	14.04	58	13.73	14.10	-11	30,363	-0.04%
2023/06/29	61	13.52	47.5	13.44	13.45	13.5	29,661	0.05%
2023/06/28	36	13.69	54	13.42	13.40	-18	29,207	-0.06%
2023/06/27	99	14.38	53	14.31	13.70	46	28,266	0.16%
2023/06/26	40	15.07	18	15.08	15.05	22	26,389	0.08%
2023/06/21	38.5	14.63	20	14.54	14.60	18.5	25,280	0.07%
2023/06/20	45	14.05	70	13.95	14.25	-25	23,970	-0.10%
2023/06/19	24	13.62	12.1	13.65	13.60	11.9	22,591	0.05%
2023/06/16	44.2	13.48	46.1	13.54	13.40	-1.9	21,994	-0.01%
2023/06/15	17.2	13.32	26	13.30	13.15	-8.8	20,942	-0.04%
2023/06/14	30	13.20	6.5	13.40	13.35	23.5	20,543	0.11%
2023/06/13	10.1	13.37	8	13.13	13.10	2.1	19,866	0.01%
2023/06/12	8.3	13.24	18	12.97	13.10	-9.7	19,235	-0.05%
2023/06/09	26.8	12.99	27	12.88	13.00	-0.2	18,703	0.00%
2023/06/08	35	13.32	47.8	13.31	13.25	-12.8	17,711	-0.07%
2023/06/07	48	13.44	19.2	13.41	13.40	28.8	17,024	0.17%
2023/06/06	19.1	12.91	70.5	12.90	13.00	-51.4	15,660	-0.33%
2023/06/05	88	13.06	49	13.02	13.00	39	14,785	0.26%
2023/06/02	52.4	12.19	46	12.21	12.25	6.4	13,550	0.05%
2023/06/01	83	11.85	53	11.83	11.70	30	12,228	0.25%
2023/05/31	10	11.19	16.9	11.73	11.80	-6.9	10,373	-0.07%
2023/05/30	1.1	10.79	13.5	10.76	10.75	-12.5	9,551	-0.13%
2023/05/29	19.1	10.77	17	10.78	10.80	2.1	9,256	0.02%
2023/05/26	74.2	10.97	58.8	10.85	10.85	15.4	8,753	0.18%
2023/05/25	24	10.21	13.9	10.47	10.65	10.1	6,727	0.15%
2023/05/24	17	9.55	25.1	9.59	9.70	-8	6,032	-0.13%
2023/05/23	8.6	9.38	4	9.35	9.41	4.6	5,731	0.08%
2023/05/22	14	9.54	3	9.65	9.43	11	5,703	0.19%
2023/05/19	18.1	9.39	14.8	9.38	9.40	3.2	5,327	0.06%
2023/05/18	12	8.83	18.6	8.77	8.99	-6.6	4,695	-0.14%
2023/05/17	2	8.45	4	8.46	8.44	-2	4,342	-0.05%
2023/05/16	82.7	8.61	70	8.61	8.42	12.7	4,213	0.30%
2023/05/15	0	0.00	5	8.51	8.51	-5	3,427	-0.15%
2023/05/12	0	0.00	0.9	7.75	7.74	-0.9	3,227	-0.03%
2023/05/11	0	0.00	0.9	7.75	7.74	-0.9	3,232	-0.03%
2023/05/09	0.1	7.89	0	0.00	7.85	0.1	3,232	0.00%
2023/05/08	0.3	7.95	0	0.00	7.92	0.3	3,241	0.01%
2023/05/02	2	8.08	0	0.00	8.03	2	3,603	0.06%
2023/04/28	0	8.03	13	8.06	8.05	-13	3,720	-0.35%
2023/04/25	4	8.06	0	0.00	8.00	4	3,726	0.11%
2023/04/24	0	0.00	1	8.16	8.19	-1	3,705	-0.03%
2023/04/21	2	8.04	1	8.10	8.04	1	3,696	0.03%
2023/04/19	0	0.00	1	8.35	8.32	-1	3,694	-0.03%
2023/04/17	1	8.28	0	0.00	8.27	1	3,626	0.03%
2023/04/14	10.1	8.38	1	8.34	8.33	9.1	3,598	0.25%
2023/04/13	4	8.20	17	8.18	8.19	-13	3,515	-0.37%
2023/04/12	1.3	8.07	86	8.11	8.17	-84.7	3,446	-2.46%
2023/04/11	5	8.04	1	8.08	8.06	4	3,389	0.12%
2023/04/10	11	8.08	2	8.13	8.04	9	3,385	0.27%
2023/04/07	57	7.96	0	0.00	7.97	57	3,285	1.73%
2023/04/06	30	7.95	0	0.00	7.94	30	3,262	0.92%
2023/03/31	0	7.88	30	7.90	7.91	-30	3,259	-0.92%
2023/03/30	0	7.89	0	0.00	7.88	0	3,266	0.00%
2023/03/28	30	7.85	0	0.00	7.83	30	3,292	0.91%
2023/03/27	0.1	7.96	115	7.97	7.96	-114.9	3,266	-3.52%	大賣/鉅額交易
2023/03/24	1	7.91	0	0.00	7.90	1	3,242	0.03%
2023/03/22	0	0.00	2	7.86	7.84	-2	3,206	-0.06%
2023/03/21	31	7.82	0	0.00	7.80	31	3,179	0.98%
2023/03/17	60	7.80	0	0.00	7.76	60	3,171	1.89%
2023/03/16	3	7.77	20	7.78	7.71	-17	3,248	-0.52%
2023/03/15	20	7.92	0	0.00	7.85	20	3,325	0.60%
2023/03/14	19	7.96	0	0.00	7.95	19	3,348	0.57%
2023/03/10	0	0.00	90	8.10	8.10	-90	3,743	-2.40%
2023/03/08	0	0.00	1	8.18	8.19	-1	4,043	-0.02%
2023/03/07	2	8.17	2	8.19	8.20	0	4,028	0.00%
2023/03/06	1	8.24	9	8.17	8.16	-8	4,008	-0.20%
2023/03/03	32	8.08	7	8.09	8.09	25	3,923	0.64%
2023/03/02	60	8.01	0	0.00	8.04	60	3,886	1.54%
2023/02/24	1	8.12	1	8.08	8.03	0	3,863	0.00%
2023/02/23	1	8.02	0	0.00	8.02	1	3,815	0.03%
2023/02/22	0.2	7.99	87	7.97	7.97	-86.8	3,784	-2.29%
2023/02/21	8	8.12	0	0.00	8.05	8	3,782	0.21%
2023/02/20	0.3	8.01	1	8.02	8.08	-0.7	3,777	-0.02%
2023/02/17	15	7.88	5	7.88	7.87	10	3,743	0.27%
2023/02/16	49	7.89	0	0.00	7.91	49	3,759	1.30%
2023/02/15	29	7.80	0	0.00	7.78	29	3,744	0.77%
2023/02/14	7	7.78	1	7.79	7.79	6	3,749	0.16%
2023/02/13	0	0.00	3.8	7.68	7.70	-3.8	3,775	-0.10%
2023/02/10	2	7.79	0	0.00	7.73	2	3,743	0.05%
2023/02/09	3	7.85	0	0.00	7.81	3	3,729	0.08%
2023/02/08	1	7.84	1	7.88	7.87	0	3,722	0.00%
2023/02/07	3	7.84	9	7.81	7.81	-6	3,713	-0.16%
2023/02/06	1	7.89	0	0.00	7.80	1	3,749	0.03%
2023/02/03	8	8.00	1	7.98	7.92	7	3,744	0.19%
2023/02/02	9.1	8.06	9	8.04	8.02	0.1	3,699	0.00%
2023/02/01	2.1	7.89	2	7.87	7.87	0.1	3,583	0.00%
2023/01/31	0	0.00	1	7.77	7.74	-1	3,514	-0.03%
2023/01/30	3	7.71	24	7.67	7.80	-21	3,457	-0.61%
2023/01/17	2	7.37	0	0.00	7.36	2	3,381	0.06%
2023/01/16	0	0.00	1	7.41	7.36	-1	3,423	-0.03%
2023/01/12	1	7.46	0	0.00	7.46	1	3,555	0.03%
2023/01/11	0	0.00	1	7.52	7.49	-1	3,629	-0.03%
2023/01/10	10	7.56	0	0.00	7.52	10	3,648	0.27%
2023/01/09	11	7.58	1	7.54	7.59	10	3,641	0.27%
2023/01/05	1	7.44	1	7.51	7.48	0	3,600	0.00%
2023/01/03	0	0.00	1	7.34	7.36	-1	3,596	-0.03%
2022/12/28	1	7.36	1	7.43	7.31	0	3,764	0.00%
2022/12/21	1	7.38	1	7.45	7.38	0	3,895	0.00%
2022/12/19	1	7.59	0	0.00	7.50	1	3,902	0.03%
2022/12/16	1	7.62	0	0.00	7.60	1	3,924	0.03%
2022/12/13	1	7.85	0	0.00	7.70	1	3,934	0.03%
2022/12/09	0	0.00	1.6	7.83	7.78	-1.6	3,938	-0.04%
2022/12/07	1	7.98	1	8.03	7.83	0	3,882	0.00%
2022/12/06	1	7.89	1	7.95	7.88	0	3,846	0.00%
2022/12/05	1	7.89	3	7.91	7.87	-2	3,777	-0.05%
2022/12/02	2.2	7.92	3	7.98	7.93	-0.8	3,716	-0.02%
2022/12/01	0	7.88	1	7.88	7.88	-1	3,348	-0.03%
2022/11/24	0	0.00	0.8	7.05	7.07	-0.8	3,016	-0.03%
2022/11/23	1	7.04	0	0.00	7.03	1	3,028	0.03%
2022/11/17	0	0.00	3.9	7.06	7.07	-3.9	3,219	-0.12%
2022/11/09	0.1	6.92	0	0.00	6.93	0.1	3,396	0.00%
2022/10/31	0.2	6.50	1	6.51	6.49	-0.8	3,394	-0.02%
2022/10/28	0.6	6.49	0	0.00	6.46	0.6	3,393	0.02%
2022/10/26	0.6	6.32	0	0.00	6.29	0.6	3,363	0.02%
2022/10/25	0.3	6.39	0	0.00	6.33	0.3	3,357	0.01%
2022/10/24	2	6.46	0	0.00	6.46	2	3,330	0.06%
2022/10/05	5	7.22	0	0.00	7.19	5	3,187	0.16%
2022/09/30	1	7.10	0	0.00	7.21	1	3,235	0.03%
2022/09/29	0	0.00	5.1	7.10	7.15	-5.1	3,273	-0.15%
2022/09/21	5	7.76	1	7.71	7.70	4	3,337	0.12%
2022/09/20	0	0.00	1	7.87	7.78	-1	3,351	-0.03%
2022/09/19	1	7.89	0	0.00	7.77	1	3,443	0.03%
2022/09/16	1	7.99	0	0.00	7.97	1	3,449	0.03%
2022/09/15	1	7.96	1	7.97	7.96	0	3,475	0.00%
2022/09/14	0	0.00	1	7.89	7.91	-1	3,477	-0.03%
2022/09/13	3	7.95	10	8.00	7.93	-7	3,530	-0.20%
2022/09/12	1	7.82	7	7.91	7.98	-6	3,616	-0.17%
2022/09/08	20	7.60	18	7.70	7.72	2	3,638	0.05%
2022/09/07	1	7.58	1	7.68	7.53	0	3,656	0.00%
2022/09/06	2	7.71	2	7.72	7.65	0	3,683	0.00%
2022/09/05	4	7.86	0	0.00	7.80	4	3,732	0.11%
2022/09/02	2	8.09	1	8.04	7.98	1	3,780	0.03%
2022/08/31	0	0.00	1.7	8.02	8.04	-1.7	3,751	-0.04%
2022/08/29	3	7.90	0	0.00	7.90	3	3,756	0.08%
2022/08/26	0	0.00	3	8.13	8.10	-3	3,751	-0.08%
2022/08/25	1	8.07	1.6	8.12	8.06	-0.6	3,754	-0.01%
2022/08/24	1	8.03	1	8.08	8.03	0	3,759	0.00%
2022/08/23	1	7.99	0	0.00	8.00	1	3,757	0.03%
2022/08/19	0	8.15	0	0.00	8.14	0	3,770	0.00%
2022/08/18	0	0.00	1	8.06	8.06	-1	3,782	-0.03%
2022/08/17	1	8.03	0	0.00	8.01	1	3,774	0.03%
2022/08/16	1	8.07	0	0.00	8.07	1	3,756	0.03%
2022/08/15	0	0.00	1	8.08	8.03	-1	3,648	-0.03%
2022/08/12	0	0.00	2	7.77	7.79	-2	3,429	-0.06%
2022/08/11	2	7.65	10	7.64	7.66	-8	3,388	-0.24%
2022/08/09	0	0.00	1	7.52	7.54	-1	3,329	-0.03%
2022/08/05	0	0.00	1	7.41	7.40	-1	3,376	-0.03%
2022/08/02	0	0.00	2	7.50	7.35	-2	3,422	-0.06%
2022/07/27	0	0.00	3	7.51	7.50	-3	3,502	-0.09%
2022/07/26	3	7.51	2	7.51	7.51	1	3,519	0.03%
2022/07/25	0	0.00	3	7.58	7.58	-3	3,547	-0.08%
2022/07/22	6	7.56	5	7.57	7.55	1	3,581	0.03%
2022/07/12	0	0.00	2	7.33	7.18	-2	4,146	-0.05%
2022/07/11	1	7.51	0	0.00	7.49	1	4,239	0.02%
2022/07/07	10	7.25	11	7.34	7.39	-1	4,323	-0.02%
2022/07/05	2.1	7.31	2	7.43	7.40	0.1	4,547	0.00%
2022/07/04	2	7.27	3	7.26	7.26	-1	4,608	-0.02%
2022/06/30	6	7.68	0	0.00	7.65	6	4,802	0.12%
2022/06/28	6	8.15	6	8.23	8.14	0	4,894	0.00%
2022/06/27	1	8.22	2	8.21	8.22	-1	5,005	-0.02%
2022/06/24	1	8.12	4	8.10	8.08	-3	4,992	-0.06%
2022/06/23	4	8.01	3	8.13	7.97	1	5,087	0.02%
2022/06/22	5	8.08	0	0.00	8.01	5	5,185	0.10%
2022/06/21	0	0.00	3	8.10	8.22	-3	5,237	-0.06%
2022/06/20	2	8.07	777	8.01	7.93	-775	5,299	-14.63%	大賣/鉅額交易
2022/06/17	0	0.00	9	8.37	8.29	-9	5,355	-0.17%
2022/06/16	3	8.60	17	8.59	8.53	-14	5,362	-0.26%
2022/06/15	1	8.57	5	8.66	8.62	-4	5,692	-0.07%
2022/06/14	1	8.58	14	8.45	8.60	-13	5,939	-0.22%
2022/06/13	16	8.67	0	0.00	8.66	16	6,123	0.26%
2022/06/09	0.2	9.06	0	0.00	9.05	0.2	6,414	0.00%
2022/06/08	2	9.04	0	0.00	9.02	2	6,623	0.03%
2022/06/01	5	9.08	8	9.05	9.07	-3	7,830	-0.04%
2022/05/31	0	0.00	17	9.05	9.03	-17	8,027	-0.21%
2022/05/30	0	0.00	12	9.04	9.03	-12	8,396	-0.14%
2022/05/27	0	0.00	1	8.97	8.93	-1	8,836	-0.01%
2022/05/26	7	8.91	6	9.03	8.86	1	9,099	0.01%
2022/05/25	0	0.00	1	8.93	8.94	-1	9,241	-0.01%
2022/05/24	15	8.93	9	9.06	8.88	6	9,565	0.06%
2022/05/23	1	9.05	10	9.05	9.03	-9	9,742	-0.09%
2022/05/20	0	0.00	8	9.01	9.00	-8	9,929	-0.08%
2022/05/19	10	8.88	5	8.89	8.93	5	10,079	0.05%
2022/05/18	0	0.00	11	9.02	9.07	-11	10,276	-0.11%
2022/05/17	0	0.00	1	8.98	8.94	-1	10,892	-0.01%
2022/05/16	0	0.00	5	8.93	8.89	-5	11,414	-0.04%
2022/05/13	1	8.72	4	8.76	8.74	-3	11,608	-0.03%
2022/05/12	11	8.72	5	8.76	8.61	6	11,903	0.05%
2022/05/11	2	8.90	4	8.93	8.90	-2	12,478	-0.02%
2022/05/10	0	0.00	2	8.93	9.00	-2	12,871	-0.02%
2022/05/09	4	8.86	0	0.00	8.82	4	13,669	0.03%
2022/05/06	3	9.01	2	9.04	9.10	1	13,935	0.01%
2022/05/05	12	9.22	11	9.27	9.20	1	14,597	0.01%
2022/05/04	0	0.00	23	9.15	9.17	-23	15,048	-0.15%
2022/05/03	0	0.00	7	9.03	9.04	-7	15,765	-0.04%
2022/04/29	0	0.00	11	8.99	9.00	-11	16,842	-0.07%
2022/04/28	22	8.98	2	8.98	8.98	20	18,616	0.11%
2022/04/27	7.2	8.80	25	8.78	8.85	-17.9	21,692	-0.08%
2022/04/26	4	9.03	8	9.05	9.03	-4	21,883	-0.02%
2022/04/25	10	8.90	0	0.00	8.87	10	21,932	0.05%
2022/04/22	7	9.19	1	9.18	9.16	6	22,017	0.03%
2022/04/21	2	9.29	5	9.30	9.29	-3	22,105	-0.01%
2022/04/20	12	9.37	5	9.42	9.35	7	22,223	0.03%
2022/04/19	4	9.45	3	9.46	9.41	1	22,581	0.00%
2022/04/18	6	9.40	2	9.38	9.25	4	23,236	0.02%
2022/04/15	8.4	9.42	32	9.40	9.38	-23.6	23,458	-0.10%
2022/04/14	11.3	9.67	1	9.74	9.60	10.3	23,781	0.04%
2022/04/13	10	9.71	4	9.75	9.71	6	24,209	0.02%
2022/04/12	6.2	9.68	1	9.67	9.61	5.2	28,824	0.02%
2022/04/11	24.7	9.90	5	9.81	9.79	19.7	38,603	0.05%
2022/04/08	5	10.07	8	10.10	10.05	-3	41,684	-0.01%
2022/04/07	10	10.01	0	0.00	9.95	10	42,939	0.02%
2022/04/06	10	10.28	1	10.20	10.20	9	43,291	0.02%
2022/04/01	15	10.33	3	10.33	10.35	12	43,924	0.03%
2022/03/31	14.1	10.37	22	10.31	10.30	-7.9	44,060	-0.02%
2022/03/30	16.1	10.40	1	10.55	10.35	15.1	44,020	0.03%
2022/03/29	10	10.48	11	10.51	10.45	-1	44,081	0.00%
2022/03/28	23	10.46	0	0.00	10.50	23	44,073	0.05%
2022/03/25	16	10.70	1	10.65	10.65	15	43,953	0.03%
2022/03/24	2	10.85	1	10.90	10.90	1	43,846	0.00%
2022/03/23	2	10.93	3	10.93	10.95	-1	43,785	0.00%
2022/03/22	5	10.74	7	10.81	10.85	-2	43,736	0.00%
2022/03/21	11	10.98	15	10.92	10.90	-4	43,604	-0.01%
2022/03/18	16	11.01	38	11.06	10.95	-22	43,601	-0.05%
2022/03/17	49	11.10	32	11.10	11.10	17	43,312	0.04%
2022/03/16	1	10.80	7	10.98	10.85	-6	43,194	-0.01%
2022/03/15	5	10.80	4	11.01	10.75	1	43,357	0.00%
2022/03/14	3	10.98	4	11.04	11.05	-1	43,149	0.00%
2022/03/11	7	10.92	35	10.90	10.90	-28	43,005	-0.07%
2022/03/10	0	10.65	3	10.82	10.85	-3	42,769	-0.01%
2022/03/09	28	10.28	1	10.30	10.30	27	42,506	0.06%
2022/03/08	16	10.12	20	10.10	10.10	-4	42,510	-0.01%
2022/03/07	31	10.51	12	10.52	10.40	19	42,356	0.04%
2022/03/04	48	11.23	79	11.12	11.10	-31	42,409	-0.07%
2022/03/03	26	11.14	27	11.21	11.20	-1	42,288	0.00%
2022/03/02	34	11.00	54	11.08	11.00	-20	42,071	-0.05%
2022/03/01	9	11.01	12	11.05	11.20	-3	41,667	-0.01%
2022/02/25	4	10.79	3	10.75	10.80	1	41,458	0.00%
2022/02/24	51	10.81	37	10.99	10.65	14	41,303	0.03%
2022/02/23	33	11.05	8	11.10	11.10	25	41,013	0.06%
2022/02/22	4	10.84	26	10.95	10.90	-22	40,928	-0.05%
2022/02/21	10	11.15	44	11.03	11.10	-34	40,785	-0.08%
2022/02/18	61	11.05	13	10.92	11.10	48	40,702	0.12%
2022/02/17	17	11.17	64	11.22	11.05	-47	40,541	-0.12%
2022/02/16	9	11.13	28	11.11	11.20	-19	39,989	-0.05%
2022/02/15	65	10.79	1	10.90	10.65	64	39,535	0.16%
2022/02/14	23	10.60	86	10.55	10.65	-63	39,367	-0.16%
2022/02/11	27	11.01	50	10.99	11.00	-23	39,105	-0.06%
2022/02/10	62	11.12	51	11.18	11.15	11	38,512	0.03%
2022/02/09	14	11.21	12	11.43	11.35	2	38,191	0.01%
2022/02/08	15	10.82	13	10.88	10.95	2	37,405	0.01%
2022/02/07	11	10.88	4	10.98	10.95	7	37,200	0.02%
2022/01/26	22	10.55	3	10.57	10.40	19	36,559	0.05%
2022/01/25	25	10.69	5	10.83	10.55	20	36,102	0.06%
2022/01/24	59	10.96	29	11.21	11.00	30	35,364	0.08%
2022/01/21	184	12.49	182	12.38	11.80	2	34,302	0.01%	大買/大賣/
2022/01/20	285	13.00	221	13.03	12.80	64	32,577	0.20%	大買/大賣/
2022/01/19	4	11.98	0	0.00	12.10	4	29,465	0.01%
2022/01/18	5	11.82	2	12.20	12.00	3	29,183	0.01%
2022/01/17	12	12.21	3	12.20	12.20	9	29,057	0.03%
2022/01/14	7	11.59	22	11.62	11.80	-15	28,849	-0.05%
2022/01/13	6	11.92	5	11.80	11.85	1	28,702	0.00%
2022/01/12	17	11.92	27	11.52	12.00	-10	28,523	-0.04%
2022/01/11	21	12.53	12	12.54	11.85	9	28,157	0.03%
2022/01/10	16	13.13	22	13.18	13.15	-6	27,493	-0.02%
2022/01/07	20	13.16	14.1	13.09	13.05	5.9	27,221	0.02%
2022/01/06	25	13.31	26	13.19	13.15	-1	26,775	0.00%
2022/01/05	247	13.30	369	13.30	13.40	-122	26,296	-0.46%	大買/大賣/鉅額交易
2022/01/04	423	12.97	275	13.10	12.90	148	21,651	0.68%	大買/大賣/鉅額交易
2022/01/03	128	11.76	180.5	12.15	12.55	-52.5	11,798	-0.44%	大買/大賣/
2021/12/30	5	11.45	37	11.45	11.45	-32	8,579	-0.37%
2021/12/29	5	10.45	14	10.45	10.45	-9	7,241	-0.12%
2021/12/28	8	9.67	9	9.72	9.51	-1	6,739	-0.01%
2021/12/27	12	9.45	7	9.29	9.47	5	6,146	0.08%
2021/12/24	3	9.19	35.3	9.19	9.17	-32.3	5,964	-0.54%
2021/12/23	20	9.22	27	9.22	9.13	-7	5,917	-0.12%
2021/12/22	19	9.08	11	9.08	9.00	8	5,785	0.14%
2021/12/21	10	8.94	1	8.98	8.96	9	5,756	0.16%
2021/12/20	3	8.96	1	9.01	8.95	2	5,811	0.03%
2021/12/17	5	9.03	6	9.05	9.01	-1	5,804	-0.02%
2021/12/16	47	9.12	17	9.12	9.06	30	5,823	0.52%
2021/12/15	0	0.00	1	9.02	8.97	-1	5,824	-0.02%
2021/12/14	16	8.99	0	0.00	8.97	16	5,836	0.27%
2021/12/13	3	9.08	3	9.15	9.10	0	5,787	0.00%
2021/12/10	10	9.18	2	9.35	9.14	8	5,743	0.14%
2021/12/09	36	9.35	45	9.30	9.35	-9	5,602	-0.16%
2021/12/08	1	8.97	6.1	9.02	8.97	-5.1	5,201	-0.10%
2021/12/07	6	8.96	0	0.00	8.94	6	5,195	0.12%
2021/12/06	2	8.95	1.1	8.97	8.95	0.9	5,244	0.02%
2021/12/03	1	8.96	4	9.03	9.00	-3	5,313	-0.06%
2021/12/02	9	8.98	4	9.11	8.94	5	5,333	0.09%
2021/12/01	10	8.99	20	8.92	8.97	-10	5,392	-0.19%
2021/11/30	4	8.66	1	8.79	8.64	3	5,441	0.06%
2021/11/29	4.1	8.57	4	8.65	8.65	0.1	5,127	0.00%
2021/11/26	3	8.75	0	0.00	8.73	3	5,124	0.06%
2021/11/25	13	9.05	13	9.02	9.00	0	5,110	0.00%
2021/11/24	9	8.98	2	9.00	8.99	7	5,113	0.14%
2021/11/23	2	9.03	2	9.08	9.02	0	5,126	0.00%
2021/11/22	4	9.05	3	9.11	9.04	1	5,213	0.02%
2021/11/19	3	9.07	11	9.11	9.07	-8	5,337	-0.15%
2021/11/18	3	9.09	12	9.09	9.07	-9	5,289	-0.17%
2021/11/17	5	9.07	8	9.09	9.07	-3	5,274	-0.06%
2021/11/16	5	9.00	7	9.02	8.95	-2	5,236	-0.04%
2021/11/15	28	8.97	1	9.06	8.92	27	5,231	0.52%
2021/11/12	5	9.03	0	0.00	9.01	5	5,234	0.10%
2021/11/11	5	9.12	1	9.20	9.09	4	5,193	0.08%
2021/11/10	0	0.00	10	9.18	9.20	-10	5,269	-0.19%
2021/11/09	11	9.13	2	9.16	9.09	9	5,279	0.17%
2021/11/08	16.1	9.11	22.1	9.17	9.18	-6	5,300	-0.11%
2021/11/05	3	9.04	1	9.08	9.04	2	5,338	0.04%
2021/11/04	5	8.99	5	9.04	8.98	0	5,444	0.00%
2021/11/03	0	0.00	5	8.90	8.92	-5	5,469	-0.09%
2021/11/02	3	8.85	1	8.93	8.82	2	5,809	0.03%
2021/11/01	2	8.85	3	8.88	8.86	-1	6,843	-0.01%
2021/10/29	13.1	8.86	2	8.90	8.82	11.1	6,863	0.16%
2021/10/28	2	8.83	6.1	8.86	8.93	-4.1	6,837	-0.06%
2021/10/27	2	8.77	0	0.00	8.75	2	6,769	0.03%
2021/10/26	1	8.78	0	0.00	8.80	1	6,783	0.01%
2021/10/25	0	0.00	1	8.73	8.74	-1	6,773	-0.01%
2021/10/22	1	8.66	2	8.73	8.72	-1	6,849	-0.01%
2021/10/21	2	8.70	1	8.75	8.71	1	6,882	0.01%
2021/10/20	1	8.70	0	0.00	8.68	1	6,940	0.01%
2021/10/19	0	0.00	5	8.69	8.71	-5	6,995	-0.07%
2021/10/18	0	0.00	7	8.59	8.60	-7	7,037	-0.10%
2021/10/15	4.1	8.53	7	8.59	8.51	-2.9	7,274	-0.04%
2021/10/14	2	8.45	0	0.00	8.48	2	7,346	0.03%
2021/10/13	7	8.55	0	0.00	8.47	7	7,455	0.09%
2021/10/12	3	8.64	5	8.64	8.70	-2	7,508	-0.03%
2021/10/08	1	8.62	4	8.70	8.64	-3	7,575	-0.04%
2021/10/07	30	8.57	3	8.53	8.60	27	7,615	0.35%
2021/10/05	0	0.00	5	8.32	8.49	-5	7,723	-0.06%
2021/10/04	6	8.46	0	0.00	8.23	6	7,700	0.08%
2021/10/01	11	8.81	0	0.00	8.76	11	7,727	0.14%
2021/09/30	0	0.00	3	8.93	8.97	-3	7,713	-0.04%
2021/09/29	5	8.82	3	8.88	8.88	2	7,729	0.03%
2021/09/27	0	0.00	2	8.98	9.00	-2	8,096	-0.02%
2021/09/24	0	0.00	2	8.90	8.87	-2	8,434	-0.02%
2021/09/23	5	8.83	0	0.00	8.81	5	8,536	0.06%
2021/09/22	0	0.00	2	8.81	8.85	-2	8,611	-0.02%
2021/09/17	1	8.80	9	8.84	8.89	-8	8,611	-0.09%
2021/09/16	0	0.00	0	8.85	8.80	0	8,649	0.00%
2021/09/15	3	8.85	0	0.00	8.87	3	8,681	0.03%
2021/09/14	4	8.93	1	8.98	8.92	3	8,739	0.03%
2021/09/13	1	8.88	12	8.93	8.92	-11	8,781	-0.13%
2021/09/10	1	8.83	7	8.89	8.88	-6	8,888	-0.07%
2021/09/09	0	0.00	46	8.81	8.85	-46	8,996	-0.51%
2021/09/08	3	8.88	0	0.00	8.86	3	9,004	0.03%
2021/09/07	1	9.00	8	9.00	9.01	-7	9,020	-0.08%
2021/09/06	1	9.17	0	0.00	9.14	1	9,018	0.01%
2021/09/03	10	10.00	1	10.05	10.05	9	8,934	0.10%
2021/09/02	4	10.01	1.5	10.02	10.00	2.5	8,806	0.03%
2021/09/01	2.2	10.07	3.2	10.10	10.05	-1	8,768	-0.01%
2021/08/31	25.2	9.95	29	9.93	10.00	-3.8	9,370	-0.04%
2021/08/30	4.3	9.90	6	9.89	9.88	-1.7	9,310	-0.02%
2021/08/27	8	9.88	7	9.87	9.80	1	9,407	0.01%
2021/08/26	8	9.80	3	9.83	9.85	5	9,406	0.05%
2021/08/25	2	9.72	4	9.70	9.79	-2	9,395	-0.02%
2021/08/24	4	9.48	2	9.53	9.45	2	9,350	0.02%
2021/08/23	2	9.45	6	9.44	9.48	-4	9,396	-0.04%
2021/08/20	20	9.32	20	9.29	9.29	0	9,453	0.00%
2021/08/19	5	9.37	2	9.42	9.35	3	9,514	0.03%
2021/08/18	5	9.39	24	9.35	9.51	-19	9,537	-0.20%
2021/08/17	5	9.44	1	9.53	9.33	4	9,567	0.04%
2021/08/16	0	0.00	1	9.43	9.43	-1	9,608	-0.01%
2021/08/13	2	9.72	2	9.78	9.71	0	9,587	0.00%
2021/08/12	7	9.73	1	9.77	9.70	6	9,661	0.06%
2021/08/11	17	9.81	1	9.98	9.71	16	9,726	0.16%
2021/08/10	5	9.92	17	9.87	9.90	-12	9,831	-0.12%
2021/08/09	1	10.10	0	0.00	10.05	1	9,975	0.01%
2021/08/06	0	0.00	21	10.41	10.35	-21	10,021	-0.21%
2021/08/05	53	10.41	25	10.43	10.30	28	9,893	0.28%
2021/08/04	0	0.00	69	9.84	9.85	-69	9,321	-0.74%
2021/08/03	0.5	9.75	2	9.82	9.76	-1.5	9,749	-0.02%
2021/08/02	1	9.75	0	0.00	9.76	1	10,032	0.01%
2021/07/29	0	0.00	1	9.88	9.84	-1	10,371	-0.01%
2021/07/28	5	9.78	2	9.73	9.74	3	10,562	0.03%
2021/07/27	1	10.00	0	0.00	9.91	1	11,052	0.01%
2021/07/26	0	0.00	3	9.99	10.00	-3	11,381	-0.03%
2021/07/23	15	9.85	5	9.90	9.91	10	11,760	0.09%
2021/07/22	6	9.80	2	9.85	9.78	4	12,146	0.03%
2021/07/21	8	9.93	5	10.00	9.74	3	12,445	0.02%
2021/07/20	0	0.00	4.1	10.05	10.00	-4.1	12,541	-0.03%
2021/07/19	7.1	10.19	4	10.15	10.20	3.1	12,804	0.02%
2021/07/16	2	10.13	2.1	10.12	10.10	-0.1	13,332	0.00%
2021/07/15	2.1	10.15	3.1	10.10	10.05	-1.1	14,260	-0.01%
2021/07/14	12.1	10.02	3	10.05	10.00	9.1	15,260	0.06%
2021/07/13	1	10.20	15	10.20	10.05	-14	15,686	-0.09%
2021/07/12	1	10.15	5.1	10.20	10.15	-4.1	15,837	-0.03%
2021/07/09	0.1	10.15	0	0.00	10.15	0.1	16,162	0.00%
2021/07/08	0	10.10	31	10.30	10.25	-31	16,659	-0.19%
2021/07/07	2	10.10	0	0.00	10.10	2	17,078	0.01%
2021/07/06	3	10.17	0	0.00	10.10	3	17,652	0.02%
2021/07/05	2	10.20	65	10.20	10.25	-63	18,053	-0.35%
2021/07/02	94	10.05	0	0.00	10.05	94	18,685	0.50%
2021/07/01	7	10.29	3	10.32	10.30	4	18,782	0.02%
2021/06/30	2	10.10	14	10.15	10.15	-12	19,027	-0.06%
2021/06/29	8	9.97	0	0.00	9.95	8	19,376	0.04%
2021/06/28	4	9.99	0	0.00	10.00	4	20,241	0.02%
2021/06/25	13	10.10	28	10.00	10.00	-15	22,168	-0.07%
2021/06/24	32.3	10.02	31	10.00	10.00	1.3	23,420	0.01%
2021/06/23	0	0.00	12	9.96	9.96	-12	24,139	-0.05%
2021/06/22	4	9.82	1	9.90	9.78	3	24,095	0.01%
2021/06/21	2	9.76	0	0.00	9.75	2	24,230	0.01%
2021/06/18	9	10.01	2	10.00	9.95	7	24,224	0.03%
2021/06/17	7	10.00	11	10.01	10.15	-4	24,277	-0.02%
2021/06/15	0	0.00	1	10.10	10.05	-1	24,248	0.00%
2021/06/11	3	10.03	1	10.20	10.05	2	24,216	0.01%
2021/06/10	6	10.17	1	10.25	10.10	5	24,169	0.02%
2021/06/09	13	10.12	4	10.19	10.15	9	24,141	0.04%
2021/06/08	13	10.41	6.3	10.43	10.45	6.7	24,034	0.03%
2021/06/07	2	10.20	0	0.00	10.20	2	23,392	0.01%
2021/06/04	10	10.48	8.2	10.46	10.30	1.9	23,357	0.01%
2021/06/03	8.2	10.46	6	10.42	10.40	2.2	23,266	0.01%
2021/06/02	4	10.43	12.9	10.49	10.40	-8.9	23,279	-0.04%
2021/06/01	18.8	10.40	5	10.45	10.45	13.8	23,251	0.06%
2021/05/31	3.1	10.28	2	10.35	10.25	1.1	23,191	0.00%
2021/05/27	1	10.05	1	10.20	10.20	0	23,134	0.00%
2021/05/25	0	0.00	20	10.10	10.05	-20	23,184	-0.09%
2021/05/21	0	0.00	1	10.00	9.91	-1	23,301	0.00%
2021/05/20	2	9.80	1	10.00	9.75	1	23,345	0.00%
2021/05/19	0	0.00	25	9.75	9.75	-25	23,291	-0.11%
2021/05/18	2	9.69	5	9.49	9.79	-3	23,290	-0.01%
2021/05/17	5	9.23	121	9.07	9.05	-116	23,996	-0.48%	大賣/鉅額交易
2021/05/14	1	10.00	1	10.30	9.94	0	23,779	0.00%
2021/05/13	2	10.00	12	10.20	10.00	-10	23,682	-0.04%
2021/05/12	4	10.25	15.2	10.59	10.15	-11.2	23,517	-0.05%
2021/05/11	34.7	11.27	1	10.90	10.95	33.7	23,092	0.15%
2021/05/10	13.2	11.79	47	11.89	11.95	-33.8	22,691	-0.15%
2021/05/07	70	11.55	7	11.52	11.50	63	22,487	0.28%
2021/05/06	2	11.25	3	11.42	11.20	-1	22,341	0.00%
2021/05/05	16	11.42	58.1	11.41	11.35	-42.1	22,253	-0.19%
2021/05/04	15	11.28	536.1	10.90	11.20	-521.1	22,089	-2.36%	大賣/鉅額交易
2021/05/03	49.1	11.90	47	11.99	11.90	2.1	21,611	0.01%
2021/04/29	88.1	12.30	30.1	12.32	12.20	58.1	21,370	0.27%
2021/04/28	35.1	12.08	28.1	12.24	12.20	7	21,059	0.03%
2021/04/27	16.1	11.82	31	12.03	12.00	-14.9	20,815	-0.07%
2021/04/26	9	11.87	9	12.01	11.85	0	20,513	0.00%
2021/04/23	808	11.78	51.1	11.71	11.80	756.9	20,277	3.73%	大買/鉅額交易
2021/04/22	17.1	11.70	25.2	11.49	11.45	-8.1	20,055	-0.04%
2021/04/21	46.2	11.95	120	12.22	11.95	-73.8	19,584	-0.38%	大賣/
2021/04/20	155	12.21	61	11.74	12.20	94	18,649	0.50%	大買/
2021/04/19	40	11.40	0	0.00	11.40	40	17,713	0.23%
2021/04/16	2	11.10	5	11.20	11.20	-3	17,299	-0.02%
2021/04/15	21	11.18	3.1	11.41	11.15	18	17,122	0.10%
2021/04/14	6.1	10.84	23	10.90	11.15	-17	16,928	-0.10%
2021/04/13	50	11.19	0	0.00	10.85	50	16,597	0.30%
2021/04/12	20	11.16	13	11.31	11.40	7	16,171	0.04%
2021/04/09	9	11.02	3	11.05	11.00	6	15,746	0.04%
2021/04/08	4	10.99	34.2	10.89	11.10	-30.2	15,638	-0.19%
2021/04/07	80.1	10.54	8	10.63	10.60	72.1	15,325	0.47%
2021/04/06	19	10.58	55.5	10.57	10.50	-36.5	15,210	-0.24%
2021/04/01	12	10.10	5	10.20	10.15	7	14,759	0.05%
2021/03/31	81.1	10.10	173	10.24	10.10	-91.9	14,565	-0.63%	大賣/
2021/03/30	338	10.22	235	10.26	10.35	103	13,997	0.74%	大買/大賣/鉅額交易
2021/03/29	44	9.46	20	9.41	9.52	24	12,170	0.20%
2021/03/26	6	9.04	5	9.01	9.04	1	11,212	0.01%
2021/03/25	1	8.22	0	0.00	8.22	1	10,637	0.01%
2021/03/24	4	8.23	9	8.28	8.29	-5	10,724	-0.05%
2021/03/23	4	8.29	0	0.00	8.24	4	10,673	0.04%
2021/03/22	0	0.00	9.1	8.27	8.35	-9.1	10,746	-0.08%
2021/03/19	0	0.00	11.3	8.10	8.17	-11.3	10,776	-0.11%
2021/03/18	2	8.13	5	8.16	8.14	-3	10,902	-0.03%
2021/03/16	2	8.09	3	8.15	8.11	-1	11,349	-0.01%
2021/03/15	4	8.13	1	8.14	8.13	3	12,120	0.02%
2021/03/12	0	8.12	0	0.00	8.19	0	13,697	0.00%
2021/03/11	0	0.00	1	8.20	8.17	-1	14,355	-0.01%
2021/03/10	0	0.00	3	8.13	8.11	-3	14,663	-0.02%
2021/03/09	7	8.04	7	8.08	8.04	0	14,975	0.00%
2021/03/08	8	8.08	2	8.15	8.03	6	15,128	0.04%
2021/03/05	0	0.00	3	8.09	8.11	-3	15,417	-0.02%
2021/03/04	5	8.16	0	0.00	8.13	5	15,766	0.03%
2021/03/03	11	8.19	35	8.11	8.20	-24	15,815	-0.15%
2021/03/02	3	8.20	32	8.19	8.14	-29	15,922	-0.18%
2021/02/26	5	8.21	2	8.25	8.25	3	16,089	0.02%
2021/02/25	9	8.36	6	8.44	8.40	3	16,345	0.02%
2021/02/24	69	8.47	3	8.52	8.33	66	16,421	0.40%
2021/02/23	1	8.37	29	8.41	8.39	-28	16,734	-0.17%
2021/02/22	2	8.35	65	8.34	8.37	-63	17,500	-0.36%
2021/02/19	7	8.24	42	8.29	8.28	-35	18,749	-0.19%
2021/02/18	13	8.31	3	8.30	8.29	10	18,719	0.05%
2021/02/17	18	8.34	10	8.34	8.30	8	18,747	0.04%
2021/02/05	12	8.16	0	0.00	8.10	12	17,894	0.07%
2021/02/04	36	8.21	10	8.23	8.19	26	17,861	0.15%
2021/02/03	51.4	8.28	11	8.30	8.28	40.4	17,851	0.23%
2021/02/02	0	0.00	1	8.29	8.22	-1	17,826	-0.01%
2021/02/01	1	8.07	11	8.17	8.17	-10	17,818	-0.06%
2021/01/29	5	8.30	1	8.51	8.23	4	17,814	0.02%
2021/01/28	5	8.42	8	8.47	8.42	-3	17,982	-0.02%
2021/01/27	3	8.53	2	8.62	8.49	1	17,966	0.01%
2021/01/26	12	8.64	15	8.59	8.54	-3	17,986	-0.02%
2021/01/25	4	8.60	4	8.69	8.71	0	17,998	0.00%
2021/01/22	12	8.61	74	8.60	8.66	-62	17,953	-0.35%
2021/01/21	35.2	8.89	32	8.98	8.72	3.2	17,896	0.02%
2021/01/20	6	8.88	1	8.91	8.80	5	17,833	0.03%
2021/01/19	35	9.07	2	9.11	9.12	33	17,713	0.19%
2021/01/18	63	9.01	5.2	9.00	9.02	57.8	17,693	0.33%
2021/01/15	2.1	9.06	1.4	9.12	9.09	0.7	17,586	0.00%
2021/01/14	4	9.22	4	9.23	9.25	0	17,540	0.00%
2021/01/13	1	9.14	4	9.16	9.15	-3	17,440	-0.02%
2021/01/12	5	9.12	1	9.27	9.07	4	17,465	0.02%
2021/01/11	0	0.00	4	9.13	9.16	-4	17,430	-0.02%
2021/01/08	1	9.08	1	9.19	9.07	0	17,880	0.00%
2021/01/07	2	9.14	4	9.21	9.13	-2	18,486	-0.01%
2021/01/06	8	9.18	13	9.11	9.06	-5	18,373	-0.03%
2021/01/05	1	9.30	48	9.42	9.30	-47	18,219	-0.26%
2021/01/04	56	9.41	0	0.00	9.38	56	18,283	0.31%
2020/12/31	15.2	9.53	0	0.00	9.49	15.2	18,159	0.08%
2020/12/30	16	9.75	30.3	9.81	9.79	-14.3	17,895	-0.08%
2020/12/29	11	9.48	63	9.53	9.56	-52	17,494	-0.30%
2020/12/28	1	9.43	7	9.45	9.45	-6	17,235	-0.03%
2020/12/25	64	9.35	51	9.45	9.34	13	17,073	0.08%
2020/12/24	52	9.33	102	9.41	9.32	-50	16,818	-0.30%	大賣/
2020/12/23	3.2	9.12	11	9.16	9.19	-7.8	16,463	-0.05%
2020/12/22	13	9.15	56	9.20	9.08	-43	16,469	-0.26%
2020/12/21	1	9.14	4	9.10	9.14	-3	16,292	-0.02%
2020/12/18	4	9.04	5	9.09	9.01	-1	16,426	-0.01%
2020/12/17	2	9.05	2	9.12	9.01	0	16,373	0.00%
2020/12/16	108	9.06	2.2	9.13	9.05	105.8	16,356	0.65%	大買/鉅額交易
2020/12/15	51	9.11	54	9.18	9.00	-3	16,295	-0.02%
2020/12/14	3	9.03	71	9.08	9.10	-68	16,123	-0.42%
2020/12/11	8	8.94	9	9.07	8.94	-1	16,014	-0.01%
2020/12/10	4	8.98	4	9.08	8.94	0	15,859	0.00%
2020/12/09	21	9.15	19	9.19	9.02	2	15,940	0.01%
2020/12/08	174	9.57	125	9.88	9.21	49	15,262	0.32%	大買/大賣/
2020/12/07	12	9.01	9	9.29	9.68	3	13,919	0.02%
2020/12/04	99	8.81	14	8.85	8.80	85	13,369	0.64%
2020/12/03	9	8.77	36	8.70	8.72	-27	13,115	-0.21%
2020/12/02	32	8.59	2	8.71	8.58	30	12,890	0.23%
2020/12/01	5	8.63	5	8.66	8.69	0	12,874	0.00%
2020/11/30	10	8.50	28	8.50	8.55	-18	13,094	-0.14%
2020/11/27	0	0.00	6	8.30	8.33	-6	12,875	-0.05%
2020/11/26	1	8.32	3	8.37	8.32	-2	12,983	-0.02%
2020/11/25	14	8.33	9	8.35	8.34	5	12,890	0.04%
2020/11/24	17	8.32	5	8.31	8.26	12	12,801	0.09%
2020/11/23	2	8.50	24	8.54	8.49	-22	12,742	-0.17%
2020/11/20	25	8.63	174	8.61	8.55	-149	12,712	-1.17%	大賣/鉅額交易
2020/11/19	162	8.43	31	8.39	8.46	131	12,360	1.06%	大買/鉅額交易
2020/11/18	19	8.08	16	8.16	8.15	3	11,556	0.03%
2020/11/17	3	7.96	16	7.95	7.95	-13	10,371	-0.13%
2020/11/16	17	8.04	17.7	8.02	7.99	-0.7	10,544	-0.01%
2020/11/13	5	8.07	1	8.10	8.08	4	10,586	0.04%
2020/11/12	2	8.15	1	8.22	8.14	1	10,632	0.01%
2020/11/11	1	8.18	24	8.19	8.18	-23	10,891	-0.21%
2020/11/10	3	8.12	3	8.18	8.11	0	11,473	0.00%
2020/11/09	12	8.16	4	8.18	8.14	8	11,456	0.07%
2020/11/06	6	8.14	0	0.00	8.09	6	11,467	0.05%
2020/11/05	5	8.10	82	8.12	8.17	-77	11,617	-0.66%
2020/11/04	1	8.08	27	8.12	8.08	-26	11,777	-0.22%
2020/11/03	6	7.99	14	8.03	8.03	-8	11,770	-0.07%
2020/11/02	2	7.87	1	7.98	7.88	1	11,769	0.01%
2020/10/30	49	8.01	1	8.08	7.94	48	11,769	0.41%
2020/10/29	59	7.95	3	8.03	8.03	56	12,076	0.46%
2020/10/28	9	8.12	42.6	8.19	8.10	-33.6	12,148	-0.28%
2020/10/27	9	8.15	72	8.19	8.15	-63	12,106	-0.52%
2020/10/26	1	8.09	3	8.15	8.19	-2	12,173	-0.02%
2020/10/23	25	8.07	3	8.08	8.08	22	12,144	0.18%
2020/10/22	30	8.01	1	8.13	8.05	29	12,229	0.24%
2020/10/21	5	8.12	9	8.17	8.12	-4	12,226	-0.03%
2020/10/20	34	8.12	1	8.23	8.09	33	12,214	0.27%
2020/10/19	33	8.19	9	8.28	8.20	24	12,165	0.20%
2020/10/16	28	8.27	15	8.33	8.19	13	12,125	0.11%
2020/10/15	34	8.19	107	8.32	8.32	-73	11,676	-0.63%	大賣/
2020/10/14	4	8.08	5	8.10	8.08	-1	11,031	-0.01%
2020/10/13	0	0.00	5	8.02	8.05	-5	11,039	-0.05%
2020/10/12	32	7.99	7	8.12	8.06	25	11,042	0.23%
2020/10/08	2	8.03	3	8.07	8.07	-1	10,977	-0.01%
2020/10/07	0	0.00	4	8.00	8.02	-4	10,975	-0.04%
2020/10/06	4	7.91	3	7.96	7.94	1	11,006	0.01%
2020/10/05	0	0.00	4	7.86	7.82	-4	11,071	-0.04%
2020/09/30	5	7.80	5	7.83	7.80	0	11,182	0.00%
2020/09/29	1	7.77	0	0.00	7.77	1	11,494	0.01%
2020/09/28	0.3	7.72	8	7.77	7.77	-7.7	11,828	-0.06%
2020/09/25	10	7.71	22	7.88	7.66	-12	12,055	-0.10%
2020/09/24	42	7.87	1	7.91	7.83	41	11,977	0.34%
2020/09/23	56	8.22	10	8.21	8.08	46	11,897	0.39%
2020/09/22	4	8.24	2	8.32	8.24	2	11,732	0.02%
2020/09/21	42	8.31	0	0.00	8.29	42	11,697	0.36%
2020/09/18	1	8.24	27	8.21	8.29	-26	11,623	-0.22%
2020/09/17	4	8.14	15	8.17	8.13	-11	11,546	-0.10%
2020/09/16	0	0.00	52	8.14	8.11	-52	11,574	-0.45%
2020/09/15	37	8.14	5	8.20	8.13	32	11,855	0.27%
2020/09/14	170	8.32	16	8.24	8.21	154	11,781	1.31%	大買/鉅額交易
2020/09/11	4	8.21	1	8.34	8.20	3	11,445	0.03%
2020/09/10	19	8.49	12	8.46	8.35	7	11,397	0.06%
2020/09/09	10	8.13	16	8.24	8.32	-6	11,201	-0.05%
2020/09/08	3	8.23	8	8.25	8.17	-5	11,153	-0.04%
2020/09/07	3	8.29	47	8.28	8.25	-44	11,155	-0.39%
2020/09/04	61	8.20	18	8.26	8.23	43	11,184	0.38%
2020/09/03	22	8.58	28	8.57	8.43	-6	11,064	-0.05%
2020/09/02	11	8.39	14	8.27	8.29	-3	10,657	-0.03%
2020/09/01	11	8.28	35	8.24	8.39	-24	10,526	-0.23%
2020/08/31	3	8.14	2	8.16	8.13	1	10,398	0.01%
2020/08/28	2	8.17	0	0.00	8.12	2	10,460	0.02%
2020/08/27	6	8.22	14	8.16	8.20	-8	10,470	-0.08%
2020/08/26	0	0.00	11	8.03	8.01	-11	10,245	-0.11%
2020/08/25	7	7.85	4	7.90	7.95	3	10,159	0.03%
2020/08/24	3	7.58	9	7.68	7.67	-6	10,047	-0.06%
2020/08/21	3	7.60	7	7.66	7.59	-4	10,153	-0.04%
2020/08/20	19	7.52	12	7.47	7.50	7	10,186	0.07%
2020/08/19	10	7.97	26	7.92	7.90	-16	10,037	-0.16%
2020/08/18	5	8.14	4	8.12	8.10	1	9,942	0.01%
2020/08/17	46	8.16	16	8.13	8.16	30	9,944	0.30%
2020/08/14	69	8.11	269.5	8.03	8.02	-200.5	9,740	-2.06%	大賣/鉅額交易
2020/08/13	0	0.00	2	7.71	7.69	-2	9,313	-0.02%
2020/08/12	1	7.63	4	7.67	7.63	-3	9,581	-0.03%
2020/08/11	16	7.73	15	7.78	7.63	1	10,462	0.01%
2020/08/10	211	7.88	19	7.77	7.83	192	10,818	1.77%	大買/鉅額交易
2020/08/07	10	7.66	7	7.70	7.66	3	10,659	0.03%
2020/08/06	15	7.64	3	7.72	7.65	12	10,815	0.11%
2020/08/05	3	7.69	1	7.76	7.68	2	10,992	0.02%
2020/08/04	4	7.69	15	7.73	7.70	-11	11,354	-0.10%
2020/08/03	9	7.66	12	7.67	7.61	-3	11,113	-0.03%
2020/07/31	3	7.46	6	7.58	7.52	-3	11,069	-0.03%
2020/07/30	6	7.58	213	7.51	7.56	-207	11,190	-1.85%	大賣/鉅額交易
2020/07/29	1	7.24	10	7.25	7.29	-9	11,122	-0.08%
2020/07/28	84	7.20	3	7.39	7.14	81	11,231	0.72%
2020/07/27	136	7.37	1	7.55	7.36	135	11,371	1.19%	大買/鉅額交易
2020/07/24	13	7.51	6	7.60	7.46	7	11,435	0.06%
2020/07/23	1	7.60	2	7.65	7.65	-1	11,461	-0.01%
2020/07/22	1	7.61	8	7.64	7.65	-7	11,577	-0.06%
2020/07/21	3	7.54	14	7.54	7.55	-11	11,573	-0.10%
2020/07/20	4	7.28	15	7.37	7.37	-11	11,570	-0.10%
2020/07/17	12	7.44	1	7.53	7.36	11	11,628	0.09%
2020/07/16	2	7.62	2	7.72	7.64	0	11,720	0.00%
2020/07/15	8	7.66	6	7.64	7.61	2	11,714	0.02%
2020/07/14	1	7.73	0	0.00	7.75	1	11,755	0.01%
2020/07/13	11	7.80	10	7.88	7.83	1	11,846	0.01%
2020/07/10	12	7.79	2	7.89	7.72	10	11,975	0.08%
2020/07/09	1	7.84	0	0.00	7.85	1	11,934	0.01%
2020/07/08	12	8.00	17	8.01	7.92	-5	11,961	-0.04%
2020/07/07	20	7.95	19	7.91	8.05	1	11,767	0.01%
2020/07/06	5	7.82	16	7.84	7.91	-11	11,608	-0.09%
2020/07/03	2	7.62	12	7.70	7.62	-10	11,519	-0.09%
2020/07/02	11	7.59	2	7.64	7.60	9	11,561	0.08%
2020/07/01	8	7.54	212	7.67	7.54	-204	11,638	-1.75%	大賣/鉅額交易
2020/06/30	0	0.00	22	7.39	7.36	-22	11,747	-0.19%
2020/06/29	28	7.30	42	7.34	7.31	-14	11,832	-0.12%
2020/06/24	75	7.31	2	7.38	7.30	73	11,906	0.61%
2020/06/23	117	7.40	17	7.48	7.35	100	12,002	0.83%	大買/
2020/06/22	94.2	7.49	58	7.64	7.42	36.2	12,056	0.30%
2020/06/19	2	7.51	51	7.54	7.51	-49	11,898	-0.41%
2020/06/18	4	7.54	3	7.62	7.53	1	11,979	0.01%
2020/06/17	0	0.00	8	7.44	7.51	-8	12,049	-0.07%
2020/06/16	1	7.28	154	7.32	7.32	-153	12,178	-1.26%	大賣/鉅額交易
2020/06/15	4	7.13	0	0.00	7.13	4	12,447	0.03%
2020/06/12	154	7.16	5	7.19	7.20	149	12,611	1.18%	大買/鉅額交易
2020/06/11	7.2	7.50	3	7.49	7.40	4.2	12,926	0.03%
2020/06/10	4	7.63	1	7.68	7.64	3	13,097	0.02%
2020/06/09	5	7.67	4	7.74	7.63	1	13,369	0.01%
2020/06/08	1.2	7.62	1	7.66	7.60	0.2	13,568	0.00%
2020/06/05	2	7.56	9	7.55	7.56	-7	13,688	-0.05%
2020/06/04	7	7.50	1	7.61	7.48	6	13,775	0.04%
2020/06/03	97	7.46	7	7.51	7.52	90	13,807	0.65%
2020/06/02	4	7.38	5	7.44	7.37	-1	13,752	-0.01%
2020/06/01	4	7.31	1	7.35	7.30	3	13,751	0.02%
2020/05/29	1	7.24	5	7.27	7.24	-4	13,848	-0.03%
2020/05/28	6	7.26	5	7.30	7.20	1	13,925	0.01%
2020/05/27	8	7.40	9	7.39	7.34	-1	13,932	-0.01%
2020/05/26	2	7.34	0	0.00	7.27	2	13,932	0.01%
2020/05/25	6	7.24	37	7.33	7.25	-31	13,945	-0.22%
2020/05/22	8	7.44	4	7.60	7.37	4	13,955	0.03%
2020/05/21	4	7.56	5	7.62	7.58	-1	13,949	-0.01%
2020/05/20	8	7.60	11	7.63	7.60	-3	13,899	-0.02%
2020/05/19	11	7.57	3	7.59	7.52	8	13,774	0.06%
2020/05/18	34	7.92	6	7.89	7.79	28	13,743	0.20%
2020/05/15	0	0.00	11	8.26	8.65	-11	13,006	-0.08%
2020/05/14	12	7.93	14	7.92	7.87	-2	12,517	-0.02%
2020/05/13	10	7.89	7	7.99	7.85	3	12,334	0.02%
2020/05/12	14	7.94	8	7.98	7.90	6	12,255	0.05%
2020/05/11	12	7.89	59	7.92	7.92	-47	12,247	-0.38%
2020/05/08	13	7.66	5	7.77	7.62	8	12,574	0.06%
2020/05/07	0	0.00	7	7.68	7.72	-7	12,654	-0.06%
2020/05/06	14	7.63	5	7.71	7.59	9	12,656	0.07%
2020/05/05	0	0.00	1	7.70	7.60	-1	12,684	-0.01%
2020/05/04	7	7.61	3	7.64	7.55	4	12,810	0.03%
2020/04/30	3	7.80	3	7.92	7.88	0	12,915	0.00%
2020/04/29	43	7.71	3	7.76	7.70	40	12,880	0.31%
2020/04/28	2	7.64	13	7.70	7.65	-11	12,863	-0.09%
2020/04/27	10	7.58	5	7.62	7.68	5	13,012	0.04%
2020/04/24	8	7.46	9	7.47	7.45	-1	12,900	-0.01%
2020/04/23	0	0.00	4	7.41	7.41	-4	12,921	-0.03%
2020/04/22	0	0.00	6	7.22	7.28	-6	12,881	-0.05%
2020/04/21	4	7.28	2	7.51	7.11	2	12,918	0.02%
2020/04/20	3	7.49	2	7.58	7.50	1	12,823	0.01%
2020/04/17	6	7.69	4	7.73	7.58	2	12,816	0.02%
2020/04/16	6	7.72	4	7.76	7.78	2	12,693	0.02%
2020/04/15	3	7.70	5	7.74	7.79	-2	12,764	-0.02%
2020/04/14	0	0.00	3	7.58	7.59	-3	12,688	-0.02%
2020/04/13	7	7.53	5	7.57	7.47	2	12,812	0.02%
2020/04/10	26	7.38	112	7.35	7.45	-86	12,942	-0.66%	大賣/
2020/04/09	47	7.40	78	7.43	7.40	-31	13,545	-0.23%
2020/04/08	35	7.23	720	7.20	7.32	-685	13,456	-5.09%	大賣/鉅額交易
2020/04/07	92	7.22	5	7.18	7.15	87	13,325	0.65%
2020/04/06	21	7.05	19	7.05	7.07	2	13,350	0.01%
2020/04/01	718	6.91	9	6.75	6.97	709	13,358	5.31%	大買/鉅額交易
2020/03/31	8	6.65	0.1	6.58	6.58	7.9	13,155	0.06%
2020/03/30	0	0.00	4	6.53	6.63	-4	13,096	-0.03%
2020/03/27	2	6.57	1	6.75	6.53	1	13,241	0.01%
2020/03/26	1	6.40	11	6.52	6.58	-10	13,201	-0.08%
2020/03/25	4	6.47	47	6.51	6.50	-43	13,200	-0.33%
2020/03/24	0	0.00	5	6.28	6.28	-5	13,174	-0.04%
2020/03/23	41	6.05	6	6.10	6.04	35	13,150	0.27%
2020/03/20	2	6.10	8	6.23	6.24	-6	13,236	-0.05%
2020/03/19	7	6.09	7	6.03	5.93	0	13,223	0.00%
2020/03/18	12	6.59	4	6.67	6.58	8	13,083	0.06%
2020/03/17	2	6.53	14	6.55	6.66	-12	12,989	-0.09%
2020/03/16	23.9	6.49	14	6.61	6.45	9.9	12,816	0.08%
2020/03/13	0	0.00	5.4	6.38	6.44	-5.4	12,569	-0.04%
2020/03/12	8	6.81	824	6.82	6.79	-816	12,340	-6.61%	大賣/鉅額交易
2020/03/11	13	7.68	3	7.89	7.54	10	12,451	0.08%
2020/03/10	1	7.45	9	7.54	7.71	-8	12,441	-0.06%
2020/03/09	1	7.54	0	0.00	7.56	1	12,433	0.01%
2020/03/06	5	7.87	1	7.88	7.90	4	12,479	0.03%
2020/03/05	0	0.00	7	8.10	8.05	-7	13,010	-0.05%
2020/03/04	5	7.99	1	8.05	8.03	4	12,987	0.03%
2020/03/03	2	7.96	4	8.05	8.00	-2	12,905	-0.02%
2020/03/02	5	7.80	4	7.91	7.77	1	12,927	0.01%
2020/02/27	21	8.11	10	8.02	8.00	11	12,919	0.09%
2020/02/26	3	8.49	0	0.00	8.46	3	13,124	0.02%
2020/02/25	2.1	8.39	6	8.54	8.65	-3.9	13,064	-0.03%
2020/02/24	2	8.73	1	8.86	8.71	1	13,073	0.01%
2020/02/21	1	8.95	0	0.00	8.92	1	13,015	0.01%
2020/02/20	14	9.03	13	8.99	8.96	1	13,062	0.01%
2020/02/19	51	9.22	92	9.29	9.05	-41	13,048	-0.31%
2020/02/18	50	9.19	10	9.04	9.19	40	13,144	0.30%
2020/02/17	8.2	8.91	7	8.91	8.90	1.2	13,018	0.01%
2020/02/13	8	9.08	3	9.05	8.95	5	13,065	0.04%
2020/02/12	104	9.06	168	9.07	9.05	-64	13,101	-0.49%	大買/大賣/
2020/02/11	200	9.40	112	9.46	9.27	88	12,953	0.68%	大買/大賣/
2020/02/10	14	8.85	9	8.83	9.00	5	12,302	0.04%
2020/02/07	1	8.85	2	8.80	8.74	-1	12,217	-0.01%
2020/02/06	9	8.89	5	8.90	8.94	4	12,276	0.03%
2020/02/05	5	8.58	7	8.59	8.60	-2	12,256	-0.02%
2020/02/04	5	8.13	5	8.22	8.38	0	12,119	0.00%
2020/02/03	1	7.71	3	7.72	7.86	-2	12,028	-0.02%
2020/01/31	4	8.27	2	8.21	8.20	2	11,937	0.02%
2020/01/17	5	9.18	4	9.20	9.17	1	12,177	0.01%
2020/01/16	5	9.15	3	9.22	9.11	2	12,182	0.02%
2020/01/15	11	9.20	11	9.16	9.16	0	12,430	0.00%
2020/01/14	7	9.08	13	9.08	9.10	-6	12,899	-0.05%
2020/01/10	2	9.02	29	9.06	9.01	-27	13,491	-0.20%
2020/01/09	5	9.10	7	9.11	9.10	-2	13,485	-0.01%
2020/01/08	8	9.05	5	8.92	8.92	3	13,538	0.02%
2020/01/07	3	9.18	3	9.33	9.17	0	13,570	0.00%
2020/01/06	1	9.35	1	9.45	9.32	0	13,469	0.00%
2020/01/03	22	9.78	8	9.77	9.62	14	13,287	0.11%
2020/01/02	4	9.61	5	9.64	9.60	-1	12,835	-0.01%
2019/12/31	2	9.57	3	9.61	9.57	-1	12,838	-0.01%
2019/12/30	9	9.63	7	9.66	9.57	2	12,969	0.02%
2019/12/27	9	9.62	8	9.65	9.59	1	12,943	0.01%
2019/12/26	5	9.55	0	0.00	9.54	5	13,187	0.04%
2019/12/25	2	9.60	5	9.66	9.60	-3	13,555	-0.02%
2019/12/24	32	9.60	27	9.63	9.61	5	14,100	0.04%
2019/12/23	1	9.54	41	9.65	9.53	-40	14,359	-0.28%
2019/12/20	5	9.58	3	9.71	9.58	2	15,140	0.01%
2019/12/19	18	9.81	36	9.73	9.67	-18	15,718	-0.11%
2019/12/18	2	9.73	4	9.78	9.72	-2	16,939	-0.01%
2019/12/17	10	9.84	7	9.89	9.81	3	17,918	0.02%
2019/12/16	9	9.70	16	9.80	9.91	-7	19,097	-0.04%
2019/12/13	15	9.80	9	9.77	9.62	6	21,017	0.03%
2019/12/12	7	9.88	35	9.94	9.81	-28	24,350	-0.11%
2019/12/11	9	10.05	5	10.03	9.94	4	26,523	0.02%
2019/12/10	1	10.05	13	10.14	10.05	-12	27,959	-0.04%
2019/12/09	1.3	10.04	2	10.18	10.10	-0.7	28,782	0.00%
2019/12/06	381	10.34	351	10.29	10.10	30	29,409	0.10%	大買/大賣/
2019/12/05	7	10.05	7	10.12	10.05	0	29,995	0.00%
2019/12/04	6	10.18	9	10.08	10.05	-3	30,103	-0.01%
2019/12/03	13	10.20	45	10.15	10.15	-32	30,102	-0.11%
2019/12/02	317	10.36	260	10.39	10.50	57	30,248	0.19%	大買/大賣/
2019/11/29	2	10.00	1	10.15	10.05	1	30,074	0.00%
2019/11/28	13	10.08	5.1	10.08	10.05	7.9	30,590	0.03%
2019/11/27	20	10.11	5.4	10.19	10.10	14.6	30,934	0.05%
2019/11/25	4	10.31	18	10.29	10.25	-14	33,414	-0.04%
2019/11/22	0	0.00	2	9.84	9.80	-2	33,629	-0.01%
2019/11/21	11	9.80	0	0.00	9.79	11	34,225	0.03%
2019/11/19	1.3	9.99	2	10.05	9.97	-0.7	34,560	0.00%
2019/11/18	2	9.97	1	9.99	9.94	1	34,556	0.00%
2019/11/15	1	10.10	0	0.00	9.90	1	34,619	0.00%
2019/11/14	10	10.45	0	0.00	10.30	10	34,329	0.03%
2019/11/12	11	10.30	12	10.42	10.55	-1	34,467	0.00%
2019/11/11	5	10.45	0	0.00	10.30	5	34,595	0.01%
2019/11/08	10	10.90	2	10.93	10.80	8	34,584	0.02%
2019/11/07	4	10.99	2	11.08	10.85	2	34,679	0.01%
2019/11/05	1	11.15	1	11.20	11.10	0	34,774	0.00%
2019/11/04	8	11.10	5	11.00	11.00	3	34,709	0.01%
2019/10/31	25	11.59	25	11.62	11.40	0	34,870	0.00%
2019/10/30	1	11.40	1	11.55	11.40	0	35,423	0.00%
2019/10/29	1	11.60	0	0.00	11.40	1	35,830	0.00%
2019/10/28	141	11.89	142	11.93	11.75	-1	35,700	0.00%	大買/大賣/
2019/10/25	1	11.60	2	11.68	11.55	-1	35,473	0.00%
2019/10/24	12	11.50	4	11.48	11.50	8	35,383	0.02%
2019/10/23	12	11.64	17	11.70	11.55	-5	35,344	-0.01%
2019/10/22	12	11.95	14.7	11.77	11.70	-2.7	35,103	-0.01%
2019/10/21	70	12.03	62	12.11	12.35	8	34,562	0.02%
2019/10/18	0	0.00	2	11.25	11.25	-2	34,093	-0.01%
2019/10/16	114	11.18	113	11.26	11.10	1	34,095	0.00%	大買/大賣/
2019/10/15	2.2	10.99	1	11.20	10.90	1.2	33,891	0.00%
2019/10/14	0.4	11.05	0	0.00	11.05	0.4	33,784	0.00%
2019/10/09	4	11.33	0.3	11.25	11.25	3.7	33,815	0.01%
2019/10/08	56	11.76	57	11.86	11.50	-1	33,774	0.00%
2019/10/07	1.3	11.55	0	0.00	11.45	1.3	33,636	0.00%
2019/10/04	20.1	11.79	23	11.82	11.60	-2.9	33,603	-0.01%
2019/10/03	1	11.50	1	11.50	11.55	0	33,513	0.00%
2019/10/02	31.3	11.79	28	11.84	11.65	3.3	33,435	0.01%
2019/10/01	4.5	11.64	1	11.90	11.25	3.5	33,071	0.01%
2019/09/18	11	8.34	62	8.25	8.30	-51	32,722	-0.16%
2019/09/17	8	8.44	8	8.41	8.40	0	32,246	0.00%
2019/09/16	27	8.57	44	8.48	8.39	-17	31,981	-0.05%
2019/09/12	6	8.88	12	8.93	8.96	-6	31,398	-0.02%
2019/09/11	12	9.11	21	9.29	8.92	-9	30,820	-0.03%
2019/09/10	41	9.55	33	9.64	9.22	8	29,645	0.03%
2019/09/09	101	9.93	102	9.94	9.65	-1	28,748	0.00%	大買/大賣/
2019/09/06	159	9.94	109	9.87	10.00	50	27,468	0.18%	大買/大賣/
2019/09/05	192	10.04	282	10.06	9.72	-90	25,580	-0.35%	大買/大賣/
2019/09/04	205	9.63	54	9.31	9.69	151	22,945	0.66%	大買/鉅額交易
2019/09/03	44	8.79	126.9	8.29	8.81	-82.9	20,904	-0.40%	大賣/
2019/09/02	123	8.17	49	8.12	8.23	74	19,431	0.38%	大買/
2019/08/30	10	7.96	27	7.98	7.87	-17	18,832	-0.09%
2019/08/29	17	7.82	34	7.85	7.86	-17	18,328	-0.09%
2019/08/28	4	7.62	16	7.65	7.58	-12	17,600	-0.07%
2019/08/27	5	7.54	7	7.55	7.55	-2	17,470	-0.01%
2019/08/26	20	7.50	1	7.51	7.46	19	17,538	0.11%
2019/08/23	98	7.74	100	7.79	7.69	-2	18,326	-0.01%
2019/08/22	23	7.74	22	7.61	7.60	1	18,449	0.01%
2019/08/21	1	7.65	2	7.63	7.72	-1	17,902	-0.01%
2019/08/20	34	7.77	192	7.76	7.57	-158	17,571	-0.90%	大賣/鉅額交易
2019/08/19	415	7.67	197	7.65	7.72	218	16,791	1.30%	大買/大賣/鉅額交易
2019/08/16	6	7.16	7	7.21	7.10	-1	14,903	-0.01%
2019/08/15	20	7.08	32	7.04	7.10	-12	14,343	-0.08%
2019/08/14	9	6.88	4	6.94	6.83	5	13,832	0.04%
2019/08/13	1	6.62	1	6.70	6.70	0	13,828	0.00%
2019/08/12	3	6.67	1	6.74	6.67	2	13,863	0.01%
2019/08/08	2	6.66	7	6.64	6.69	-5	13,849	-0.04%
2019/08/07	5	6.55	0	0.00	6.51	5	13,882	0.04%
2019/08/06	0	0.00	7	6.51	6.63	-7	14,004	-0.05%
2019/08/02	0	0.00	10	6.65	6.63	-10	14,657	-0.07%
2019/08/01	2	6.79	0	0.00	6.75	2	14,658	0.01%
2019/07/31	2	6.83	2	6.85	6.86	0	14,617	0.00%
2019/07/30	7	6.94	3	6.92	6.89	4	14,550	0.03%
2019/07/29	5	7.06	2	7.12	7.03	3	14,528	0.02%
2019/07/26	2	7.09	0	0.00	7.10	2	14,542	0.01%
2019/07/25	5	7.11	4	7.13	7.13	1	14,528	0.01%
2019/07/24	6	7.06	43	7.12	7.08	-37	14,457	-0.26%
2019/07/23	22	7.11	13	7.13	7.04	9	14,389	0.06%
2019/07/22	65	7.08	76	7.11	7.04	-11	13,940	-0.08%
2019/07/19	5	6.87	3	6.93	6.85	2	13,698	0.01%
2019/07/18	7	6.91	33	6.90	6.88	-26	13,952	-0.19%
2019/07/17	3	6.92	2.4	6.94	6.94	0.6	14,368	0.00%
2019/07/16	0	0.00	1	6.95	6.95	-1	15,730	-0.01%
2019/07/15	2	6.91	20	6.91	6.92	-18	16,368	-0.11%
2019/07/12	4	6.95	1	7.00	6.95	3	18,047	0.02%
2019/07/11	30	7.05	0	0.00	6.97	30	19,094	0.16%
2019/07/10	2	7.08	3	7.09	7.08	-1	19,206	-0.01%
2019/07/09	0	0.00	3	7.05	7.03	-3	19,565	-0.02%
2019/07/08	3	7.01	3	7.05	7.04	0	19,928	0.00%
2019/07/05	0	0.00	1	7.03	7.02	-1	20,146	0.00%
2019/07/04	5	7.06	4	7.08	7.03	1	20,373	0.00%
2019/07/03	0	0.00	7	7.01	7.00	-7	20,329	-0.03%
2019/07/02	3	7.00	12	7.02	7.00	-9	20,404	-0.04%
2019/07/01	3	6.92	6	6.96	6.95	-3	20,362	-0.01%
2019/06/28	101	6.88	4	6.95	6.87	97	20,419	0.48%	大買/
2019/06/27	1	6.94	1	6.97	6.94	0	20,472	0.00%
2019/06/26	2	6.92	1	6.95	6.92	1	20,671	0.00%
2019/06/25	5	6.97	0	0.00	6.93	5	21,655	0.02%
2019/06/24	1	6.99	19	7.02	7.05	-18	21,820	-0.08%
2019/06/21	4	7.09	8	7.14	7.06	-4	21,842	-0.02%
2019/06/20	0	0.00	1	7.08	7.18	-1	21,705	0.00%
2019/06/18	3	7.05	8	7.07	7.03	-5	21,533	-0.02%
2019/06/17	4	7.08	4	7.13	7.06	0	21,397	0.00%
2019/06/14	0	0.00	3	7.04	7.01	-3	21,435	-0.01%
2019/06/13	19	7.09	1	7.08	7.02	18	21,570	0.08%
2019/06/12	18	7.17	10	7.17	7.01	8	21,678	0.04%
2019/06/11	3	6.93	8	6.97	6.96	-5	21,761	-0.02%
2019/06/10	2	6.85	11	6.86	6.87	-9	21,605	-0.04%
2019/06/06	8	6.89	10	6.94	6.86	-2	21,592	-0.01%
2019/06/05	8	6.97	0	0.00	6.84	8	21,296	0.04%
2019/06/04	8	6.96	9	6.99	6.94	-1	21,093	0.00%
2019/05/31	14	6.90	11	6.92	6.92	3	20,711	0.01%
2019/05/30	91	7.03	65.5	7.07	6.86	25.5	20,533	0.12%
2019/05/29	56	6.81	77	6.89	6.96	-21	19,409	-0.11%
2019/05/28	1	6.33	11	6.35	6.33	-10	18,877	-0.05%
2019/05/27	0	0.00	2	6.39	6.33	-2	18,950	-0.01%
2019/05/24	5	6.31	5	6.35	6.32	0	19,239	0.00%
2019/05/23	10	6.31	8	6.31	6.31	2	19,263	0.01%
2019/05/22	9	6.51	7	6.52	6.42	2	19,249	0.01%
2019/05/21	0	0.00	14	6.37	6.41	-14	19,228	-0.07%
2019/05/20	31	6.44	49	6.32	6.25	-18	19,209	-0.09%
2019/05/17	23	6.65	12	6.57	6.52	11	18,855	0.06%
2019/05/16	10	6.68	2	6.74	6.63	8	18,867	0.04%
2019/05/15	13	6.73	6	6.79	6.69	7	18,899	0.04%
2019/05/14	1	6.48	2	6.67	6.63	-1	18,856	-0.01%
2019/05/13	10	6.72	1	6.90	6.66	9	18,766	0.05%
2019/05/10	19	6.86	37	6.94	6.92	-18	18,558	-0.10%
2019/05/09	9	6.62	2	6.70	6.53	7	18,037	0.04%
2019/05/08	0	0.00	11	6.74	6.79	-11	17,957	-0.06%
2019/05/07	7	6.85	9	6.90	6.87	-2	17,971	-0.01%
2019/05/06	6	6.82	2	6.87	6.76	4	18,274	0.02%
2019/05/03	2	7.02	0	0.00	6.99	2	18,194	0.01%
2019/05/02	0	0.00	2	7.05	7.04	-2	18,229	-0.01%
2019/04/30	10	7.03	2	7.04	7.04	8	18,308	0.04%
2019/04/29	0	0.00	9	7.00	6.99	-9	18,655	-0.05%
2019/04/26	8	7.19	7	7.14	7.10	1	19,044	0.01%
2019/04/25	24	7.33	20	7.27	7.24	4	18,906	0.02%
2019/04/24	18	7.37	16	7.40	7.29	2	18,792	0.01%
2019/04/23	12	7.33	15	7.37	7.41	-3	18,679	-0.02%
2019/04/22	55	7.71	5	7.67	7.46	50	18,260	0.27%
2019/04/19	10	7.90	33.8	8.07	8.11	-23.8	16,940	-0.14%
2019/04/18	50	8.04	18	8.15	7.70	32	16,521	0.19%
2019/04/17	1	7.93	12	7.69	8.03	-11	14,921	-0.07%
2019/04/16	8	7.32	38	7.32	7.30	-30	13,886	-0.22%
2019/04/15	7	7.44	3	7.53	7.39	4	13,914	0.03%
2019/04/12	35	7.35	20	7.29	7.37	15	13,752	0.11%
2019/04/11	23	7.21	4	7.22	7.16	19	13,686	0.14%
2019/04/10	0	0.00	10	7.18	7.23	-10	13,578	-0.07%
2019/04/09	2	7.07	2	7.11	7.07	0	13,346	0.00%
2019/04/08	9	7.06	7	7.09	7.06	2	13,437	0.01%
2019/04/03	4	7.03	7	7.04	7.01	-3	13,553	-0.02%
2019/04/02	4	7.00	8	7.05	6.98	-4	13,723	-0.03%
2019/04/01	5	7.06	15	7.07	7.00	-10	13,659	-0.07%
2019/03/29	5	7.05	5	7.13	7.04	0	13,605	0.00%
2019/03/28	46	7.38	5	7.48	7.11	41	13,516	0.30%
2019/03/27	4	6.79	9	6.88	7.02	-5	12,654	-0.04%
2019/03/26	17	6.79	14	6.76	6.79	3	12,712	0.02%
2019/03/25	9	6.69	5	6.71	6.68	4	12,679	0.03%
2019/03/22	15	6.84	2	6.88	6.81	13	12,687	0.10%
2019/03/21	6	6.87	5	6.93	6.83	1	12,754	0.01%
2019/03/20	12	6.89	2	6.92	6.85	10	12,786	0.08%
2019/03/19	14	6.90	10	6.99	6.85	4	12,949	0.03%
2019/03/18	6	6.93	6	6.99	6.93	0	12,832	0.00%
2019/03/15	14	6.99	0	0.00	6.93	14	12,708	0.11%
2019/03/14	83	7.10	80	7.07	7.05	3	12,589	0.02%
2019/03/13	14	6.67	10	6.72	6.65	4	12,001	0.03%
2019/03/12	4	6.68	5	6.70	6.66	-1	12,281	-0.01%
2019/03/11	2	6.55	1	6.59	6.57	1	12,434	0.01%
2019/03/08	0	0.00	2	6.57	6.57	-2	12,801	-0.02%
2019/03/07	6	6.64	0	0.00	6.61	6	13,507	0.04%
2019/03/05	7	6.71	9	6.74	6.69	-2	14,841	-0.01%
2019/03/04	1	6.71	3	6.71	6.71	-2	14,922	-0.01%
2019/02/27	3	6.72	1	6.75	6.71	2	15,085	0.01%
2019/02/26	11	6.83	0	0.00	6.78	11	15,211	0.07%
2019/02/25	22	6.85	32	6.83	6.90	-10	15,425	-0.06%
2019/02/22	0	0.00	2	6.69	6.66	-2	15,664	-0.01%
2019/02/21	8	6.71	8	6.75	6.71	0	15,856	0.00%
2019/02/20	4	6.73	1	6.80	6.72	3	16,208	0.02%
2019/02/19	1	6.71	8	6.73	6.77	-7	17,704	-0.04%
2019/02/18	1	6.68	0	0.00	6.66	1	20,198	0.00%
2019/02/15	7	6.73	0	0.00	6.66	7	20,582	0.03%
2019/02/14	5	6.83	5	6.89	6.81	0	20,606	0.00%
2019/02/13	4	6.85	0	0.00	6.84	4	20,588	0.02%
2019/02/12	0	0.00	7	6.84	6.89	-7	20,643	-0.03%
2019/01/30	155	6.84	5	6.85	6.83	150	20,995	0.71%	大買/鉅額交易
2019/01/29	6	6.84	1	6.91	6.87	5	21,345	0.02%
2019/01/28	3	6.95	5	6.97	6.96	-2	21,364	-0.01%
2019/01/25	7	7.02	3	7.11	6.99	4	21,605	0.02%
2019/01/23	1	7.05	3	7.09	7.05	-2	21,952	-0.01%
2019/01/22	5	7.12	1	7.20	7.04	4	21,948	0.02%
2019/01/21	6	7.22	21	7.31	7.19	-15	22,084	-0.07%
2019/01/18	24	7.19	34	7.18	7.17	-10	22,004	-0.05%
2019/01/17	1	6.95	4	7.02	6.94	-3	21,705	-0.01%
2019/01/16	5	6.95	3	7.02	6.94	2	21,756	0.01%
2019/01/15	3	6.91	6	6.93	6.92	-3	21,744	-0.01%
2019/01/14	1	6.83	0	0.00	6.82	1	21,716	0.00%
2019/01/11	5	6.96	2	6.96	6.93	3	21,916	0.01%
2019/01/10	5	7.02	4	7.07	6.98	1	21,986	0.00%
2019/01/09	1	6.97	83	6.98	6.95	-82	21,969	-0.37%
2019/01/08	1	6.92	2	6.99	6.91	-1	22,280	0.00%
2019/01/07	28	6.95	3	7.05	6.94	25	22,477	0.11%
2019/01/04	63	6.75	5	6.85	6.90	58	22,785	0.25%
2019/01/03	11	6.92	4	6.87	6.87	7	23,285	0.03%
2019/01/02	4	6.76	5	6.84	6.76	-1	23,463	0.00%
2018/12/28	2	6.70	4	6.73	6.70	-2	23,582	-0.01%
2018/12/27	8	6.74	2	6.87	6.66	6	24,038	0.02%
2018/12/26	1	6.38	5	6.52	6.60	-4	24,159	-0.02%
2018/12/25	3	6.44	0	0.00	6.35	3	24,124	0.01%
2018/12/24	1	6.66	0	0.00	6.66	1	24,005	0.00%
2018/12/22	598	6.80	8	6.75	6.71	590	24,133	2.44%	大買/鉅額交易
2018/12/21	17	6.71	15	6.75	6.75	2	24,456	0.01%
2018/12/20	6	6.72	2	6.83	6.70	4	24,655	0.02%
2018/12/19	408	6.86	6	6.86	6.83	402	24,936	1.61%	大買/鉅額交易
2018/12/18	0	0.00	7	6.75	6.73	-7	26,082	-0.03%
2018/12/17	3	6.84	3	6.92	6.84	0	27,093	0.00%
2018/12/14	4	6.79	5	6.79	6.78	-1	27,620	0.00%
2018/12/13	10	6.91	10	7.00	6.88	0	27,932	0.00%
2018/12/12	16	6.92	6	6.92	6.92	10	28,250	0.04%
2018/12/11	2	6.77	4	6.80	6.77	-2	28,265	-0.01%
2018/12/10	6	6.73	3	6.81	6.74	3	28,495	0.01%
2018/12/07	0	0.00	6	6.86	6.90	-6	28,541	-0.02%
2018/12/06	12	6.77	16	6.86	6.70	-4	28,621	-0.01%
2018/12/05	37	7.03	34	7.02	6.96	3	28,581	0.01%
2018/12/04	29	7.13	32	7.19	7.08	-3	28,553	-0.01%
2018/12/03	29	7.08	12	7.10	7.08	17	28,588	0.06%
2018/11/30	56	7.05	68	6.98	6.95	-12	28,491	-0.04%
2018/11/29	59	7.29	33	7.34	7.17	26	27,998	0.09%
2018/11/28	56	7.00	66	6.99	7.01	-10	27,228	-0.04%
2018/11/27	5	6.79	7	6.86	6.83	-2	27,335	-0.01%
2018/11/26	17	6.80	21	6.79	6.76	-4	27,499	-0.01%
2018/11/23	7	6.69	2	6.83	6.68	5	27,567	0.02%
2018/11/22	22	6.90	51	6.99	6.75	-29	27,595	-0.11%
2018/11/21	47	6.91	93	6.89	6.97	-46	27,927	-0.16%
2018/11/20	86	6.85	3	6.87	6.88	83	27,579	0.30%
2018/11/19	15	6.96	15	6.94	6.96	0	27,684	0.00%
2018/11/16	35	7.01	30	7.06	6.90	5	27,684	0.02%
2018/11/15	170	6.79	191	6.71	6.82	-21	27,041	-0.08%	大買/大賣/
2018/11/14	2	6.11	10	5.99	6.20	-8	24,724	-0.03%
2018/11/13	32	5.59	33	5.60	5.64	-1	24,853	0.00%
2018/11/12	0	0.00	2	5.72	5.69	-2	26,166	-0.01%
2018/11/09	6	5.76	6	5.89	5.76	0	27,387	0.00%
2018/11/08	7	5.87	13	6.01	5.83	-6	27,843	-0.02%
2018/11/07	3	5.81	27	5.81	5.81	-24	28,335	-0.08%
2018/11/06	31	5.82	12	5.77	5.76	19	29,219	0.07%
2018/11/05	3	5.63	13	5.65	5.63	-10	29,405	-0.03%
2018/11/02	5	5.73	2	5.82	5.71	3	29,539	0.01%
2018/11/01	4	5.75	6	5.71	5.74	-2	29,606	-0.01%
2018/10/31	0	0.00	13	5.43	5.51	-13	29,549	-0.04%
2018/10/30	11	5.20	2	5.24	5.24	9	29,456	0.03%
2018/10/29	18	5.17	13	5.22	5.19	5	29,826	0.02%
2018/10/26	15	5.29	5	5.46	5.09	10	30,255	0.03%
2018/10/25	5	5.44	10	5.46	5.39	-5	30,320	-0.02%
2018/10/24	5	5.61	26	5.68	5.70	-21	30,371	-0.07%
2018/10/23	7	5.68	6	5.70	5.64	1	30,592	0.00%
2018/10/22	12	5.78	10	5.82	5.79	2	30,968	0.01%
2018/10/19	30	5.73	5	5.67	5.77	25	31,360	0.08%
2018/10/18	1	5.84	0	0.00	5.84	1	32,087	0.00%
2018/10/17	3	5.82	22	5.85	5.84	-19	33,677	-0.06%
2018/10/16	9	5.81	7	5.86	5.77	2	34,542	0.01%
2018/10/15	6	5.67	2	5.71	5.66	4	35,132	0.01%
2018/10/12	36	5.70	66	5.55	5.70	-30	35,808	-0.08%
2018/10/11	5	5.50	35	5.53	5.49	-30	36,007	-0.08%
2018/10/09	15	6.18	15	6.16	6.10	0	35,747	0.00%
2018/10/08	11	6.22	14	6.13	6.14	-3	36,019	-0.01%
2018/10/05	3	6.19	13	6.32	6.22	-10	36,787	-0.03%
2018/10/04	2	6.52	13	6.55	6.51	-11	37,312	-0.03%
2018/10/03	5	6.65	0	0.00	6.60	5	39,465	0.01%
2018/10/02	1	6.83	1	6.85	6.80	0	41,318	0.00%
2018/10/01	0	0.00	30	6.85	6.86	-30	41,809	-0.07%
2018/09/28	37	6.94	11	6.90	6.82	26	42,860	0.06%
2018/09/27	27	6.95	9	6.98	6.81	18	43,595	0.04%
2018/09/26	3	6.94	20	6.95	6.92	-17	45,306	-0.04%
2018/09/25	67	7.03	43	6.97	6.96	24	46,217	0.05%
2018/09/21	16	6.60	33	6.60	6.84	-17	45,810	-0.04%
2018/09/20	8	6.22	7	6.32	6.22	1	45,621	0.00%
2018/09/19	324	6.33	398	6.32	6.34	-74	46,300	-0.16%	大買/大賣/
2018/09/18	42	6.42	91	6.36	6.30	-49	47,846	-0.10%
2018/09/17	19	6.70	9	6.69	6.65	10	51,292	0.02%
2018/09/14	0	0.00	10	6.71	6.81	-10	53,200	-0.02%
2018/09/13	7	6.55	22	6.56	6.55	-15	54,702	-0.03%
2018/09/12	25	6.59	6	6.60	6.55	19	56,667	0.03%
2018/09/11	2	6.51	20	6.59	6.78	-18	58,683	-0.03%
2018/09/10	8	6.52	15	6.61	6.40	-7	59,832	-0.01%
2018/09/07	37	6.85	26	6.78	6.73	11	61,035	0.02%
2018/09/06	22	7.05	4	7.20	7.02	18	64,019	0.03%
2018/09/05	17	7.20	34	7.17	7.16	-17	67,257	-0.03%
2018/09/04	0	0.00	15	7.12	7.17	-15	69,287	-0.02%
2018/09/03	26	7.13	3	7.24	7.00	23	72,033	0.03%
2018/08/31	2	7.14	6	7.27	7.27	-4	75,069	-0.01%
2018/08/30	4	7.24	3	7.32	7.23	1	81,470	0.00%
2018/08/29	0	0.00	15	7.22	7.28	-15	84,391	-0.02%
2018/08/28	11	7.26	2	7.38	7.21	9	87,554	0.01%
2018/08/27	10	7.20	18	7.21	7.21	-8	90,099	-0.01%
2018/08/24	48	7.17	23	7.17	7.11	25	92,862	0.03%
2018/08/23	5	7.16	27	7.27	7.15	-22	96,047	-0.02%
2018/08/22	102	7.41	50	7.38	7.29	52	98,571	0.05%	大買/
2018/08/21	5.7	7.19	2	7.29	7.17	3.7	98,950	0.00%
2018/08/20	13	7.27	2	7.32	7.22	11	101,854	0.01%
2018/08/17	169	7.66	210	7.68	7.41	-41	102,207	-0.04%	大買/大賣/
2018/08/16	219	7.48	132	7.50	7.49	87	101,771	0.09%	大買/大賣/
2018/08/15	29	7.03	38	7.02	7.08	-9	102,641	-0.01%
2018/08/14	22	6.94	6	7.02	6.98	16	106,189	0.02%
2018/08/13	33	6.75	20	6.86	6.90	13	106,280	0.01%
2018/08/10	52	7.25	63	7.33	7.24	-11	106,121	-0.01%
2018/08/09	11	7.65	34	7.65	7.61	-23	107,639	-0.02%
2018/08/08	30	7.76	20	7.74	7.68	10	110,604	0.01%
2018/08/07	25	7.72	10	7.78	7.69	15	110,655	0.01%
2018/08/06	3	7.81	3	7.90	7.79	0	110,978	0.00%
2018/08/03	23	7.87	30	7.95	7.86	-7	112,625	-0.01%
2018/08/02	107	7.80	78	7.84	7.84	29	113,540	0.03%	大買/
2018/08/01	19	8.08	14	8.11	8.09	5	113,511	0.00%
2018/07/31	27	8.02	8	8.05	7.96	19	114,062	0.02%
2018/07/30	36	8.12	38	8.10	7.97	-2	114,498	0.00%
2018/07/27	32	8.13	44	8.17	8.12	-12	116,034	-0.01%
2018/07/26	7	8.05	26	8.07	8.07	-19	116,424	-0.02%
2018/07/25	44	8.18	31	8.37	8.14	13	115,940	0.01%
2018/07/24	120	8.27	95	8.33	8.47	25	115,067	0.02%	大買/
2018/07/23	16	7.72	60	7.63	7.85	-44	113,394	-0.04%
2018/07/20	67	7.82	78	7.75	7.62	-11	112,467	-0.01%
2018/07/19	36	8.12	15	8.27	8.12	21	111,836	0.02%
2018/07/18	27	8.26	23	8.20	8.06	4	111,113	0.00%
2018/07/17	13	8.34	6	8.39	8.21	7	110,697	0.01%
2018/07/16	13	8.55	41	8.49	8.39	-28	110,294	-0.03%
2018/07/13	43	8.53	39	8.45	8.51	4	109,747	0.00%
2018/07/12	56	8.40	96	8.35	8.31	-40	109,057	-0.04%
2018/07/11	201	8.64	171	8.67	8.33	30	109,444	0.03%	大買/大賣/
2018/07/10	139	8.46	115	8.46	8.64	24	109,008	0.02%	大買/大賣/
2018/07/09	44	8.05	34	8.04	8.01	10	109,752	0.01%
2018/07/06	133	8.11	174	8.07	8.04	-41	111,111	-0.04%	大買/大賣/
2018/07/05	60	8.38	18	8.39	8.20	42	110,497	0.04%
2018/07/04	86	8.46	83	8.53	8.62	3	109,875	0.00%
2018/07/03	15	8.52	7	8.79	8.45	8	107,921	0.01%
2018/07/02	32	8.83	18	8.73	8.50	14	106,591	0.01%
2018/06/29	1	8.91	9	9.05	9.00	-8	105,593	-0.01%
2018/06/28	88	9.05	56	9.07	8.90	32	104,662	0.03%
2018/06/27	47	9.13	86	9.04	8.80	-39	103,354	-0.04%
2018/06/26	206.3	9.07	303	9.02	9.09	-96.7	101,382	-0.10%	大買/大賣/
2018/06/25	211	9.17	40	9.22	8.93	171	97,528	0.18%	大買/鉅額交易
2018/06/22	68	10.07	37	10.27	9.92	31	95,400	0.03%
2018/06/21	38	11.10	18	11.01	10.90	20	93,616	0.02%
2018/06/20	32	10.54	949	10.40	10.70	-917	91,651	-1.00%	大賣/鉅額交易
2018/06/19	42	11.53	37	11.58	11.50	5	89,571	0.01%
2018/06/15	12	11.55	16	11.55	11.40	-4	88,428	0.00%
2018/06/14	90	11.34	126	11.32	11.10	-36	86,932	-0.04%	大賣/
2018/06/13	127	11.67	498	12.13	11.35	-371	83,587	-0.44%	大買/大賣/鉅額交易
2018/06/12	441	12.86	505	13.41	12.60	-64	80,157	-0.08%	大買/大賣/
2018/06/11	480	13.35	193.3	13.07	13.40	286.7	78,048	0.37%	大買/大賣/鉅額交易
2018/06/08	220	12.48	106	12.48	12.50	114	75,086	0.15%	大買/大賣/鉅額交易
2018/06/07	152	13.52	220	13.42	13.10	-68	71,631	-0.09%	大買/大賣/
2018/06/06	244	12.97	141	12.93	13.00	103	65,023	0.16%	大買/大賣/鉅額交易
2018/06/05	135	11.48	326	11.12	11.85	-191	62,045	-0.31%	大買/大賣/鉅額交易
2018/06/04	410	10.68	142	10.72	10.80	268	58,718	0.46%	大買/大賣/鉅額交易
2018/06/01	72	10.03	216	10.08	9.85	-144	55,638	-0.26%	大賣/鉅額交易
2018/05/31	654	10.20	508	10.09	10.00	146	52,802	0.28%	大買/大賣/鉅額交易
2018/05/30	68	9.38	96	9.33	9.32	-28	49,300	-0.06%
2018/05/29	128	9.21	250	9.18	9.10	-122	46,383	-0.26%	大買/大賣/鉅額交易
2018/05/28	429	9.38	235	9.31	9.38	194	45,099	0.43%	大買/大賣/鉅額交易
2018/05/25	126	8.64	207	8.71	8.54	-81	41,958	-0.19%	大買/大賣/
2018/05/24	74	9.10	88	9.05	8.90	-14	41,092	-0.03%
2018/05/23	122	9.10	86	9.01	8.96	36	40,152	0.09%	大買/
2018/05/22	159	9.23	112.7	9.18	9.16	46.3	38,191	0.12%	大買/大賣/
2018/05/21	5	8.36	13	8.53	8.75	-8	34,174	-0.02%
2018/05/18	23	8.04	116	8.08	7.96	-93	33,412	-0.28%	大賣/
2018/05/17	165	8.27	96	8.19	8.32	69	32,608	0.21%	大買/
2018/05/16	397	8.19	129.3	8.22	7.88	267.7	30,551	0.88%	大買/大賣/鉅額交易
2018/05/15	5	8.52	3	8.52	8.52	2	27,476	0.01%
2018/05/14	18	7.60	126.8	7.49	7.75	-108.8	27,372	-0.40%	大賣/鉅額交易
2018/05/11	611	6.96	55.5	6.93	7.05	555.5	26,825	2.07%	大買/鉅額交易
2018/05/10	175	6.44	26	6.46	6.41	149	24,969	0.60%	大買/鉅額交易
2018/05/09	44	6.15	77	6.15	6.27	-33	23,715	-0.14%
2018/05/08	76	6.41	63	6.45	6.27	13	23,396	0.06%
2018/05/07	42	6.05	29	6.11	6.12	13	22,926	0.06%
2018/05/04	111	6.38	191	6.26	6.24	-80	22,565	-0.35%	大買/大賣/
2018/05/03	2	6.16	21	6.36	6.57	-19	21,491	-0.09%
2018/04/27	5	5.89	20	5.90	5.90	-15	25,302	-0.06%
2018/04/26	15	5.91	5	6.14	5.74	10	25,500	0.04%
2018/04/25	9	6.00	25.3	6.23	6.09	-16.3	25,393	-0.06%
2018/04/24	16	5.90	0	0.00	5.91	16	25,090	0.06%
2018/04/23	51	5.86	5	6.10	5.88	46	25,194	0.18%
2018/04/20	0	0.00	21	6.27	6.24	-21	24,819	-0.08%
2018/04/19	2	6.60	0	0.00	6.31	2	24,694	0.01%
2018/04/18	1	6.20	4.2	6.49	6.61	-3.2	24,486	-0.01%
2018/04/17	10	6.55	149.7	6.49	6.39	-139.7	24,141	-0.58%	大賣/鉅額交易
2018/04/16	222	6.85	78	6.85	6.87	144	22,713	0.63%	大買/鉅額交易
2018/04/13	40	6.06	274	6.06	6.25	-234	20,716	-1.13%	大賣/鉅額交易
2018/04/12	292	5.68	216.5	5.59	5.74	75.5	17,921	0.42%	大買/大賣/
2018/04/11	200	5.22	133	4.94	5.22	67	15,948	0.42%	大買/大賣/
2018/04/10	123	4.81	20	4.85	4.75	103	15,435	0.67%	大買/鉅額交易
2018/04/09	0	0.00	1.7	4.53	4.59	-1.7	14,948	-0.01%
2018/03/31	5	4.57	0	0.00	4.55	5	14,801	0.03%
2018/03/23	14	4.59	0	0.00	4.56	14	14,810	0.09%
2018/03/22	6	4.79	6	4.72	4.69	0	14,663	0.00%
2018/03/21	0	0.00	10	4.72	4.73	-10	14,411	-0.07%
2018/03/20	15	4.59	22	4.64	4.60	-7	14,054	-0.05%
2018/03/19	30	4.63	21	4.63	4.61	9	13,978	0.06%
2018/03/14	5	4.60	0	0.00	4.61	5	13,849	0.04%
2018/03/12	0	0.00	147	4.70	4.61	-147	13,970	-1.05%	大賣/鉅額交易
2018/03/09	147	4.65	5	4.65	4.65	142	13,914	1.02%	大買/鉅額交易
2018/03/08	30	4.59	20	4.56	4.56	10	13,709	0.07%
2018/03/07	0	0.00	10	4.63	4.56	-10	13,675	-0.07%
2018/03/06	5	4.60	0	0.00	4.58	5	13,606	0.04%
2018/03/05	0	0.00	1	4.47	4.44	-1	13,444	-0.01%
2018/02/27	3	4.44	0	0.00	4.46	3	13,476	0.02%
2018/02/23	10	4.47	0	0.00	4.50	10	13,487	0.07%
2018/02/22	5	4.59	5	4.61	4.46	0	13,438	0.00%
2018/02/21	0	0.00	2	4.41	4.51	-2	13,267	-0.02%
2018/02/09	5	4.04	5	4.10	4.20	0	13,093	0.00%
2018/02/08	0	0.00	25	4.26	4.26	-25	13,001	-0.19%
2018/02/06	5	4.33	0	0.00	4.24	5	12,824	0.04%
2018/02/05	10	4.61	0	0.00	4.58	10	12,778	0.08%
2018/02/02	0	0.00	5	4.80	4.77	-5	12,612	-0.04%
2018/01/31	0	0.00	5	4.79	4.86	-5	12,467	-0.04%
2018/01/30	13	4.81	0	0.00	4.83	13	12,146	0.11%
2018/01/29	0	0.00	68	5.11	5.06	-68	11,710	-0.58%
2018/01/26	6	5.09	0	0.00	5.10	6	11,333	0.05%
2018/01/25	40.2	5.34	142	5.30	4.94	-101.8	10,491	-0.97%	大賣/鉅額交易
2018/01/24	14	5.10	70	5.10	5.30	-56	8,582	-0.65%
2018/01/23	279	4.77	141	4.82	4.82	138	7,121	1.94%	大買/大賣/鉅額交易
2018/01/22	4	4.48	10	4.45	4.40	-6	5,719	-0.10%
2018/01/19	0	0.00	40	4.34	4.30	-40	5,613	-0.71%
2018/01/18	30	4.43	20	4.35	4.35	10	5,627	0.18%
2018/01/17	40	4.40	31	4.44	4.44	9	5,958	0.15%
2018/01/12	0	0.00	10	4.31	4.33	-10	6,121	-0.16%
2018/01/11	0	0.00	55	4.28	4.27	-55	6,158	-0.89%
2018/01/10	10	4.27	0	0.00	4.25	10	6,339	0.16%
2018/01/09	0	0.00	2	4.29	4.29	-2	6,424	-0.03%
2018/01/05	51	4.37	61	4.38	4.37	-10	6,800	-0.15%
2018/01/04	21	4.40	0	0.00	4.42	21	7,130	0.29%

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

元大-斗信券商分點個股進出
元大-斗信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

元大-斗信 券商分點個股進出 元大-斗信 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

元大-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析