中工 (2515)-合庫券商分點個股進出

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

中工

(2515)

可現股當沖

股價
16.35
漲跌
▲0.30
漲幅
+1.87%
成交量
51,773張
產業
上市營建類股
424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

中工 (2515)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/05/31	8	16.43	29	16.53	16.35	-21	66,491	-0.03%
2024/05/30	14	16.16	4	16.09	16.05	10	65,795	0.02%
2024/05/29	23.1	16.19	3	16.23	16.10	20.1	65,470	0.03%
2024/05/28	40	15.79	7	15.89	15.90	33	65,016	0.05%
2024/05/27	5	15.62	12	15.62	15.60	-7	64,660	-0.01%
2024/05/24	4	15.55	9	15.51	15.65	-5	64,568	-0.01%
2024/05/23	3	15.50	5	15.40	15.35	-2	64,418	0.00%
2024/05/22	14	15.60	1	15.55	15.65	13	64,264	0.02%
2024/05/21	15	15.83	5	15.73	15.65	10	64,167	0.02%
2024/05/20	23	16.09	2	16.05	16.10	21	64,168	0.03%
2024/05/17	0	0.00	42	16.29	16.30	-42	64,104	-0.07%
2024/05/16	39	15.90	20	16.12	16.05	19	64,593	0.03%
2024/05/15	6	15.95	14	15.89	15.85	-8	64,408	-0.01%
2024/05/14	4	15.96	0	0.00	15.95	4	64,151	0.01%
2024/05/13	10.1	15.90	0	0.00	16.05	10.1	63,775	0.02%
2024/05/10	14	16.16	2	16.25	16.15	12	63,456	0.02%
2024/05/09	26	16.59	30	16.45	16.10	-4	63,158	-0.01%
2024/05/08	16	16.21	76	16.20	16.40	-60	62,503	-0.10%
2024/05/07	56	16.75	9	16.64	16.50	47	61,674	0.08%
2024/05/06	45	17.25	17	17.15	17.20	28	60,357	0.05%
2024/05/03	27	17.53	25.5	17.54	17.45	1.5	59,571	0.00%
2024/05/02	34	17.92	61	17.96	17.65	-27	58,370	-0.05%
2024/04/30	54.1	17.91	23	18.07	17.70	31.1	56,762	0.05%
2024/04/29	183.3	18.73	124	18.48	18.70	59.3	54,709	0.11%	大買/大賣/
2024/04/26	34.1	17.93	96	17.86	18.00	-61.9	51,423	-0.12%
2024/04/25	72	17.48	39	17.48	17.40	33	48,615	0.07%
2024/04/24	102	17.00	51	17.03	16.85	51	45,880	0.11%	大買/
2024/04/23	84	16.59	38	16.73	16.85	46	44,270	0.10%
2024/04/22	205	17.81	205	18.02	16.70	0	41,457	0.00%	大買/大賣/
2024/04/19	260.3	16.81	281	16.74	17.45	-20.7	35,762	-0.06%	大買/大賣/
2024/04/18	112	16.08	97.1	16.58	16.80	14.9	30,884	0.05%	大買/
2024/04/17	11	15.30	1	15.30	15.30	10	28,301	0.04%
2024/04/16	34	15.11	161.6	15.15	15.15	-127.6	28,186	-0.45%	大賣/鉅額交易
2024/04/15	55	15.86	6	16.17	15.85	49	27,466	0.18%
2024/04/12	17	15.92	1	15.90	16.00	16	27,152	0.06%
2024/04/11	19	15.85	12	15.90	15.90	7	27,137	0.03%
2024/04/10	34	16.24	34	16.34	16.00	0	26,713	0.00%
2024/04/09	60	16.37	76	16.35	16.60	-16	25,244	-0.06%
2024/04/08	65	16.00	18.3	16.03	16.05	46.7	24,516	0.19%
2024/04/03	162.6	15.92	100	15.92	15.85	62.6	24,017	0.26%	大買/
2024/04/02	20	15.82	161	15.72	15.95	-141	22,330	-0.63%	大賣/鉅額交易
2024/04/01	50	14.39	88	14.41	14.50	-38	20,735	-0.18%
2024/03/29	1	14.05	0	0.00	14.15	1	20,935	0.00%
2024/03/28	83	14.28	59	14.50	14.10	24	21,398	0.11%
2024/03/27	64	14.11	588	13.98	14.10	-524	22,234	-2.36%	大賣/鉅額交易
2024/03/26	10	13.25	1	13.50	13.25	9	23,712	0.04%
2024/03/25	13	13.33	1	13.35	13.25	12	26,259	0.05%
2024/03/22	0	13.10	0	0.00	13.15	0	27,720	0.00%
2024/03/21	0	0.00	3	13.00	13.15	-3	27,945	-0.01%
2024/03/20	0	12.90	9	13.00	12.90	-9	28,800	-0.03%
2024/03/19	38	13.31	5	13.27	13.00	33	29,893	0.11%
2024/03/18	2	12.80	18	13.02	13.00	-16	30,791	-0.05%
2024/03/15	1	12.35	10	12.35	12.35	-9	30,495	-0.03%
2024/03/14	3	12.38	2	12.50	12.40	1	30,438	0.00%
2024/03/13	8	12.48	5	12.50	12.45	3	30,265	0.01%
2024/03/12	2	12.65	3	12.70	12.65	-1	30,117	0.00%
2024/03/11	0	0.00	2	12.58	12.65	-2	30,251	-0.01%
2024/03/08	18	12.58	10	12.75	12.65	8	30,362	0.03%
2024/03/07	20	12.89	6	12.90	12.85	14	30,125	0.05%
2024/03/06	110	12.80	14.7	12.84	12.80	95.3	29,285	0.33%	大買/
2024/03/05	1	12.35	2	12.38	12.35	-1	28,783	0.00%
2024/03/04	3	12.25	6	12.28	12.25	-3	28,766	-0.01%
2024/03/01	7	12.29	0.1	12.35	12.30	6.9	28,842	0.02%
2024/02/29	0.3	12.25	4	12.21	12.20	-3.7	28,864	-0.01%
2024/02/27	1	12.05	3	12.18	12.20	-2	28,906	-0.01%
2024/02/26	3	12.10	1	12.15	12.10	2	28,985	0.01%
2024/02/23	2	12.25	14	12.21	12.15	-12	29,023	-0.04%
2024/02/22	11	12.42	1	12.35	12.35	10	28,860	0.03%
2024/02/21	25.5	12.77	15.5	12.71	12.45	10	28,754	0.03%
2024/02/20	2.4	12.64	8.9	12.64	12.65	-6.5	28,512	-0.02%
2024/02/19	100	11.98	81	12.04	12.35	19	28,234	0.07%
2024/02/16	6.8	12.68	2.3	12.88	12.65	4.5	27,363	0.02%
2024/02/15	4.5	12.69	21	12.70	12.75	-16.5	27,067	-0.06%
2024/02/05	3	12.35	2	12.43	12.35	1	26,921	0.00%
2024/02/02	11	12.36	7.5	12.31	12.40	3.5	26,960	0.01%
2024/02/01	1	12.30	4	12.44	12.35	-3	27,142	-0.01%
2024/01/31	5	12.33	15	12.30	12.30	-10	27,368	-0.04%
2024/01/30	12	12.39	1.5	12.45	12.40	10.5	28,043	0.04%
2024/01/29	1	12.40	17	12.51	12.50	-16	28,175	-0.06%
2024/01/26	1	12.40	1	12.40	12.35	0	28,186	0.00%
2024/01/25	2	12.38	0	0.00	12.35	2	28,249	0.01%
2024/01/24	6	12.49	2.5	12.48	12.50	3.5	28,289	0.01%
2024/01/23	2	12.60	0	0.00	12.60	2	28,540	0.01%
2024/01/19	36	12.54	3	12.55	12.55	33	28,705	0.11%
2024/01/18	6	12.37	4	12.46	12.40	2	28,909	0.01%
2024/01/17	29	12.34	18	12.33	12.35	11	29,536	0.04%
2024/01/16	23	12.58	26	12.57	12.55	-3	29,497	-0.01%
2024/01/15	5	12.84	0	0.00	12.90	5	29,638	0.02%
2024/01/12	31	13.15	15	12.94	12.85	16	29,921	0.05%
2024/01/11	63	12.96	2	13.03	12.95	61	30,023	0.20%
2024/01/10	8	13.06	3	13.03	13.00	5	30,465	0.02%
2024/01/09	1	13.40	2	13.30	13.30	-1	31,549	0.00%
2024/01/08	1	13.50	0	0.00	13.50	1	33,909	0.00%
2024/01/05	1	13.40	12.6	13.50	13.45	-11.6	34,337	-0.03%
2024/01/04	14	13.19	3	13.27	13.25	11	33,995	0.03%
2024/01/03	65	13.48	14	13.46	13.35	51	33,950	0.15%
2024/01/02	6	13.49	43	13.60	13.50	-37	33,608	-0.11%
2023/12/29	94	13.47	53	13.40	13.30	41	33,103	0.12%
2023/12/28	4	13.34	3	13.30	13.30	1	32,475	0.00%
2023/12/27	24	13.46	12.5	13.48	13.35	11.5	32,331	0.04%
2023/12/26	43	13.46	49	13.31	13.30	-6	31,976	-0.02%
2023/12/25	42	13.70	19	13.58	13.50	23	31,396	0.07%
2023/12/22	42	13.90	53	13.93	13.65	-11	30,835	-0.04%
2023/12/21	71	14.33	79	14.06	14.25	-8	29,300	-0.03%
2023/12/20	38	12.89	59.9	13.05	13.40	-21.9	26,328	-0.08%
2023/12/19	50	12.31	47	12.37	12.50	3	23,347	0.01%
2023/12/18	19	12.10	6	12.17	12.00	13	21,634	0.06%
2023/12/15	11	12.22	111	12.22	12.20	-100	21,265	-0.47%	大賣/
2023/12/14	39	12.04	26	11.92	11.90	13	20,182	0.06%
2023/12/13	20	11.91	321	11.84	11.90	-301	18,847	-1.60%	大賣/鉅額交易
2023/12/12	3	11.28	0	0.00	11.20	3	17,084	0.02%
2023/12/11	0	0.00	2	11.15	11.20	-2	17,000	-0.01%
2023/12/08	0	0.00	1	11.10	11.05	-1	16,888	-0.01%
2023/12/07	2	11.20	0	0.00	11.10	2	16,815	0.01%
2023/12/06	1	11.30	0	0.00	11.30	1	16,755	0.01%
2023/12/05	2	11.00	10	10.95	11.05	-8	16,510	-0.05%
2023/12/01	0	0.00	135	11.20	11.20	-135	16,264	-0.83%	大賣/鉅額交易
2023/11/29	1	11.15	0	0.00	11.15	1	16,185	0.01%
2023/11/28	6	11.25	126	11.25	11.25	-120	16,196	-0.74%	大賣/鉅額交易
2023/11/27	1	11.15	0	0.00	11.15	1	16,083	0.01%
2023/11/24	5	11.28	172	11.25	11.25	-167	15,994	-1.04%	大賣/鉅額交易
2023/11/22	5	11.42	52	11.40	11.40	-47	15,609	-0.30%
2023/11/21	0	0.00	12	11.36	11.35	-12	15,480	-0.08%
2023/11/20	1	11.25	3	11.35	11.25	-2	15,397	-0.01%
2023/11/17	44	11.40	0	0.00	11.25	44	15,328	0.29%
2023/11/16	4	11.38	1	11.40	11.40	3	15,237	0.02%
2023/11/15	1	11.30	0	0.00	11.30	1	15,187	0.01%
2023/11/14	2	11.33	2	11.30	11.25	0	15,093	0.00%
2023/11/13	2	11.45	2	11.43	11.40	0	14,989	0.00%
2023/11/10	1	11.60	3	11.60	11.60	-2	14,931	-0.01%
2023/11/09	2	11.50	0	0.00	11.40	2	14,957	0.01%
2023/11/08	94	11.61	27	11.85	11.60	67	14,866	0.45%
2023/11/07	85	12.07	103	12.05	11.85	-18	14,658	-0.12%	大賣/
2023/11/06	2	11.75	0	0.00	11.80	2	14,042	0.01%
2023/11/03	0	0.00	1	11.80	11.80	-1	13,907	-0.01%
2023/11/02	0	0.00	1	11.75	11.75	-1	13,830	-0.01%
2023/11/01	2	11.58	1	11.65	11.65	1	13,752	0.01%
2023/10/31	64.2	11.85	4	11.98	11.70	60.2	13,695	0.44%
2023/10/30	18	11.64	7	11.79	11.75	11	13,471	0.08%
2023/10/27	9	11.79	10.1	11.75	11.70	-1.1	13,285	-0.01%
2023/10/26	3	11.72	26.7	11.79	11.70	-23.7	13,200	-0.18%
2023/10/25	41	11.90	76.5	11.95	11.95	-35.5	12,951	-0.27%
2023/10/24	12	11.60	14	11.60	11.65	-2	12,296	-0.02%
2023/10/23	154	11.45	9	11.57	11.60	145	12,194	1.19%	大買/鉅額交易
2023/10/20	11	11.33	91	11.25	11.35	-80	11,877	-0.67%
2023/10/19	258	11.55	165	11.59	11.60	93	11,685	0.80%	大買/大賣/
2023/10/18	49	11.53	75	11.53	11.65	-26	11,544	-0.23%
2023/10/17	311	11.72	70.6	11.78	11.85	240.4	11,463	2.10%	大買/鉅額交易
2023/10/16	519	11.67	46	11.72	11.50	473	10,271	4.61%	大買/鉅額交易
2023/10/13	0	0.00	13	11.15	11.15	-13	8,274	-0.16%
2023/10/12	15	10.17	0.5	10.25	10.15	14.5	7,947	0.18%
2023/10/11	17	10.13	1	10.10	10.05	16	7,984	0.20%
2023/10/06	0	0.00	1	10.35	10.35	-1	7,902	-0.01%
2023/10/04	10	10.47	1	10.40	10.40	9	8,263	0.11%
2023/10/03	0.5	10.65	1	10.65	10.65	-0.5	8,435	-0.01%
2023/10/02	7	10.71	0	0.00	10.70	7	8,479	0.08%
2023/09/28	0	0.00	2	10.78	10.85	-2	8,486	-0.02%
2023/09/27	17	10.81	50	10.85	10.70	-33	8,568	-0.39%
2023/09/26	5	10.60	34.8	10.64	10.65	-29.8	8,654	-0.34%
2023/09/25	17	10.50	9	10.47	10.55	8	8,588	0.09%
2023/09/22	10	10.15	1	10.15	10.15	9	8,432	0.11%
2023/09/21	38	10.15	1	10.25	10.15	37	8,489	0.44%
2023/09/20	1	10.15	1	10.15	10.15	0	8,516	0.00%
2023/09/19	2	10.23	2	10.33	10.25	0	8,756	0.00%
2023/09/18	0	0.00	3	10.22	10.25	-3	8,775	-0.03%
2023/09/14	0	0.00	2.1	10.17	10.15	-2.1	9,090	-0.02%
2023/09/13	0	0.00	3	10.17	10.20	-3	9,227	-0.03%
2023/09/12	11	10.10	0	0.00	10.10	11	9,427	0.12%
2023/09/11	2	10.18	3	10.15	10.10	-1	9,656	-0.01%
2023/09/08	1	10.10	0	0.00	10.15	1	9,926	0.01%
2023/09/07	1	10.15	0	0.00	10.15	1	10,449	0.01%
2023/09/06	97	10.26	0	0.00	10.20	97	10,911	0.89%
2023/09/05	56	10.31	12	10.37	10.30	44	11,595	0.38%
2023/09/04	3	10.23	1	10.30	10.25	2	11,916	0.02%
2023/09/01	5	10.25	5	10.20	10.25	0	12,849	0.00%
2023/08/31	0	0.00	4	10.05	10.05	-4	13,943	-0.03%
2023/08/30	0	0.00	2	9.99	10.00	-2	14,946	-0.01%
2023/08/29	11	9.90	0	0.00	9.96	11	15,759	0.07%
2023/08/28	0	0.00	8	9.92	9.93	-8	17,421	-0.05%
2023/08/25	5	9.93	0	0.00	9.94	5	19,333	0.03%
2023/08/24	2	9.94	4	9.98	9.94	-2	19,610	-0.01%
2023/08/23	0	0.00	21	10.00	10.00	-21	19,664	-0.11%
2023/08/22	6	9.94	0	0.00	9.86	6	19,766	0.03%
2023/08/18	1	9.99	0	0.00	9.99	1	19,827	0.01%
2023/08/17	0	0.00	9	9.91	10.05	-9	19,946	-0.05%
2023/08/16	3	9.95	0	0.00	9.99	3	20,106	0.01%
2023/08/15	11	9.99	2	10.05	10.05	9	20,136	0.04%
2023/08/14	15	9.85	2	9.93	9.73	13	20,272	0.06%
2023/08/11	0	0.00	3	10.02	10.05	-3	20,223	-0.01%
2023/08/10	2	10.00	4	10.00	9.98	-2	20,361	-0.01%
2023/08/09	7	10.13	2	10.18	10.10	5	20,352	0.02%
2023/08/08	7	10.22	5	10.23	10.20	2	20,371	0.01%
2023/08/07	2	10.23	1	10.25	10.25	1	20,632	0.00%
2023/08/04	3.8	10.21	1	10.20	10.25	2.8	20,669	0.01%
2023/08/02	0	0.00	2	10.15	10.10	-2	20,711	-0.01%
2023/08/01	2	10.10	0	0.00	10.10	2	20,679	0.01%
2023/07/31	6	10.01	2	10.10	10.05	4	20,887	0.02%
2023/07/28	0	0.00	2	10.05	10.00	-2	20,896	-0.01%
2023/07/27	0	0.00	2	9.99	10.05	-2	20,931	-0.01%
2023/07/26	11	9.89	3	9.90	9.85	8	20,931	0.04%
2023/07/25	73	9.92	2	9.96	9.90	71	21,056	0.34%
2023/07/24	20	9.92	10	9.93	9.92	10	21,084	0.05%
2023/07/21	9	10.12	5	10.16	10.10	4	21,144	0.02%
2023/07/20	10	10.51	15	10.57	10.40	-5	21,338	-0.02%
2023/07/19	28	11.13	1	11.15	11.10	27	21,033	0.13%
2023/07/18	24	11.07	1	11.45	11.05	23	21,439	0.11%
2023/07/17	0	0.00	6	11.35	11.40	-6	21,357	-0.03%
2023/07/14	3	11.22	7	11.26	11.25	-4	21,842	-0.02%
2023/07/13	9	11.24	10	11.28	11.20	-1	22,637	0.00%
2023/07/12	6	11.34	1.5	11.40	11.25	4.5	23,698	0.02%
2023/07/11	17	11.41	15	11.33	11.40	2	25,030	0.01%
2023/07/10	6	11.14	4	11.25	11.15	2	27,997	0.01%
2023/07/07	15	11.15	1	11.20	11.15	14	28,977	0.05%
2023/07/06	32	11.34	1	11.30	11.30	31	29,222	0.11%
2023/07/05	4	11.33	5	11.33	11.30	-1	29,110	0.00%
2023/07/04	8	11.17	4	11.28	11.10	4	28,899	0.01%
2023/07/03	4	11.20	4	11.24	11.20	0	28,571	0.00%
2023/06/30	3	11.10	0	0.00	11.10	3	28,511	0.01%
2023/06/29	0	0.00	3	11.08	11.10	-3	28,513	-0.01%
2023/06/28	3	10.95	3	11.00	10.95	0	28,445	0.00%
2023/06/27	22	11.13	20	10.93	10.95	2	28,408	0.01%
2023/06/21	0	0.00	1	11.25	11.25	-1	28,099	0.00%
2023/06/20	6	11.15	20	11.15	11.15	-14	27,961	-0.05%
2023/06/19	1	11.30	0	0.00	11.20	1	27,838	0.00%
2023/06/16	4	11.28	2	11.28	11.25	2	27,719	0.01%
2023/06/15	0	0.00	1	11.20	11.20	-1	27,555	0.00%
2023/06/14	2	11.25	0	0.00	11.20	2	27,349	0.01%
2023/06/13	6	11.33	1	11.40	11.40	5	27,144	0.02%
2023/06/12	12	11.63	3	11.70	11.55	9	26,812	0.03%
2023/06/09	5	11.48	8	11.47	11.50	-3	26,535	-0.01%
2023/06/08	5	11.23	3	11.32	11.25	2	25,848	0.01%
2023/06/07	15	11.64	42	11.68	11.35	-27	25,447	-0.11%
2023/06/06	71	11.67	80	11.73	11.60	-9	24,502	-0.04%
2023/06/05	55.1	11.45	30	11.47	11.50	25.1	23,277	0.11%
2023/06/02	18	11.36	23	11.35	11.20	-5	22,239	-0.02%
2023/06/01	74	11.48	67	11.40	11.30	7	21,415	0.03%
2023/05/31	39	11.09	86	11.21	11.45	-47	19,741	-0.24%
2023/05/30	0	0.00	7	10.45	10.45	-7	17,801	-0.04%
2023/05/29	2	10.28	2	10.25	10.25	0	17,529	0.00%
2023/05/26	1	10.25	0	0.00	10.20	1	17,501	0.01%
2023/05/25	7	10.34	3	10.37	10.35	4	17,385	0.02%
2023/05/24	2	10.40	3	10.35	10.40	-1	17,345	-0.01%
2023/05/23	7	10.54	4	10.53	10.45	3	17,232	0.02%
2023/05/22	11	10.55	15	10.58	10.60	-4	17,093	-0.02%
2023/05/19	3	10.35	21	10.40	10.35	-18	16,872	-0.11%
2023/05/18	5	10.43	2	10.48	10.40	3	16,782	0.02%
2023/05/17	11	10.35	1	10.40	10.30	10	16,517	0.06%
2023/05/16	10	10.40	1	10.30	10.35	9	16,373	0.05%
2023/05/15	0	0.00	1	10.10	10.15	-1	16,191	-0.01%
2023/05/12	1	10.20	1	10.20	10.25	0	16,091	0.00%
2023/05/11	11	10.16	2	10.15	10.10	9	16,037	0.06%
2023/05/10	2	10.45	2	10.45	10.45	0	15,793	0.00%
2023/05/08	1	10.40	31	10.41	10.40	-30	15,613	-0.19%
2023/05/05	4	10.55	6	10.48	10.50	-2	15,587	-0.01%
2023/05/04	1	10.40	0	0.00	10.40	1	15,334	0.01%
2023/05/03	2	10.35	1	10.45	10.35	1	15,248	0.01%
2023/05/02	1	10.40	1	10.50	10.35	0	15,154	0.00%
2023/04/28	1	10.45	6	10.48	10.45	-5	15,050	-0.03%
2023/04/27	6	10.20	3	10.25	10.25	3	14,811	0.02%
2023/04/26	12	10.22	8	10.27	10.30	4	14,661	0.03%
2023/04/25	4	10.21	2	10.00	10.05	2	14,337	0.01%
2023/04/24	0	0.00	14	10.35	10.35	-14	13,900	-0.10%
2023/04/21	11	10.22	26	10.27	10.15	-15	13,650	-0.11%
2023/04/20	37	10.49	7	10.59	10.40	30	12,939	0.23%
2023/04/19	67.2	10.60	185	10.50	10.55	-117.8	12,420	-0.95%	大賣/鉅額交易
2023/04/18	149	10.84	13	10.91	10.85	136	11,589	1.17%	大買/鉅額交易
2023/04/17	47	11.12	112	11.18	11.30	-65	10,708	-0.61%	大賣/
2023/04/14	114.1	10.88	22.6	10.80	10.80	91.5	9,511	0.96%	大買/
2023/04/13	141.1	11.12	141.3	11.20	11.15	-0.2	8,058	0.00%	大買/大賣/
2023/04/12	35	10.15	291	9.99	10.60	-256	4,749	-5.39%	大賣/鉅額交易
2023/04/11	156.6	9.58	17	9.47	9.65	139.6	3,528	3.96%	大買/鉅額交易
2023/04/10	1	9.26	30.5	9.27	9.26	-29.5	3,173	-0.93%
2023/04/07	1	9.23	0	0.00	9.26	1	3,142	0.03%
2023/04/06	0	0.00	1	9.26	9.26	-1	3,132	-0.03%
2023/03/31	1.8	9.25	4	9.26	9.26	-2.2	3,061	-0.07%
2023/03/30	20	9.21	5	9.21	9.22	15	2,984	0.50%
2023/03/29	40	9.14	36	9.16	9.17	4	2,909	0.14%
2023/03/27	1	9.09	0	0.00	9.13	1	2,873	0.03%
2023/03/24	3	9.14	1	9.14	9.14	2	2,866	0.07%
2023/03/23	7	9.22	1	9.22	9.20	6	2,819	0.21%
2023/03/22	2	9.28	7.5	9.25	9.24	-5.5	2,791	-0.20%
2023/03/21	7	9.20	1	9.23	9.19	6	2,745	0.22%
2023/03/20	8	9.17	6	9.16	9.18	2	2,736	0.07%
2023/03/17	0.5	9.08	2	9.10	9.10	-1.5	2,702	-0.05%
2023/03/16	1	9.01	1	9.16	9.01	0	2,713	0.00%
2023/03/15	20.5	9.07	4	9.11	9.07	16.5	2,623	0.63%
2023/03/14	41	9.06	43	8.94	8.94	-2	2,458	-0.08%
2023/03/09	0	0.00	3	8.85	8.85	-3	2,266	-0.13%
2023/03/07	0	0.00	1	8.86	8.84	-1	2,306	-0.04%
2023/03/01	6	8.72	0	0.00	8.69	6	2,317	0.26%
2023/02/24	0	0.00	2	8.81	8.81	-2	2,289	-0.09%
2023/02/23	0	0.00	9	8.79	8.79	-9	2,235	-0.40%
2023/02/22	6	8.68	0	0.00	8.71	6	2,194	0.27%
2023/02/21	2	8.69	3	8.75	8.74	-1	2,183	-0.05%
2023/02/15	2	8.51	0	0.00	8.51	2	2,261	0.09%
2023/02/09	2	8.65	0	0.00	8.65	2	2,237	0.09%
2023/01/16	2	8.25	0	0.00	8.23	2	2,140	0.09%
2023/01/12	0	0.00	3	8.30	8.30	-3	2,373	-0.13%
2022/12/30	0	0.00	20	8.15	8.14	-20	2,748	-0.73%
2022/12/29	0	0.00	2	8.12	8.12	-2	2,774	-0.07%
2022/12/27	1	8.25	0	0.00	8.25	1	2,813	0.04%
2022/12/20	0	0.00	14	8.26	8.26	-14	3,035	-0.46%
2022/12/08	0	0.00	50	8.29	8.37	-50	3,511	-1.42%
2022/12/07	50	8.17	0	0.00	8.17	50	3,517	1.42%
2022/12/05	20	8.37	0	0.00	8.32	20	3,520	0.57%
2022/11/30	0	0.00	50	8.32	8.27	-50	3,507	-1.43%
2022/11/21	2	8.09	0	0.00	8.06	2	3,549	0.06%
2022/11/16	0	0.00	1	8.17	8.05	-1	3,709	-0.03%
2022/11/11	50	8.19	0	0.00	8.21	50	3,739	1.34%
2022/11/08	0	0.00	5	8.20	8.18	-5	3,803	-0.13%
2022/11/04	0	0.00	2	8.06	8.13	-2	3,859	-0.05%
2022/10/28	6	7.90	0	0.00	7.91	6	3,850	0.16%
2022/10/27	2	7.84	0	0.00	7.92	2	3,874	0.05%
2022/10/26	2	7.77	0	0.00	7.75	2	3,874	0.05%
2022/10/25	1	7.73	0	0.00	7.71	1	3,915	0.03%
2022/10/21	1	7.70	0	0.00	7.69	1	3,904	0.03%
2022/10/20	0	0.00	1	7.58	7.81	-1	3,877	-0.03%
2022/10/19	5	7.78	0	0.00	7.76	5	3,682	0.14%
2022/10/03	1	8.02	0	0.00	8.01	1	3,349	0.03%
2022/09/28	2	7.93	0	0.00	7.91	2	3,283	0.06%
2022/09/27	1	8.03	0	0.00	8.03	1	3,241	0.03%
2022/09/26	12	8.22	1	8.16	8.05	11	3,206	0.34%
2022/09/23	7	8.39	0	0.00	8.35	7	3,175	0.22%
2022/09/22	27	8.44	0	0.00	8.48	27	3,142	0.86%
2022/09/21	15	9.03	0	0.00	9.00	15	3,060	0.49%
2022/09/19	0	0.00	3	9.06	9.06	-3	2,880	-0.10%
2022/09/13	0	0.00	5	9.25	9.23	-5	2,818	-0.18%
2022/09/08	0	0.00	1	9.11	9.18	-1	2,917	-0.03%
2022/09/07	4	9.09	0	0.00	9.08	4	2,921	0.14%
2022/09/06	10	9.14	0	0.00	9.13	10	2,917	0.34%
2022/09/02	0	0.00	3	9.36	9.20	-3	3,010	-0.10%
2022/08/31	3	9.34	0	0.00	9.37	3	2,992	0.10%
2022/08/26	0	0.00	7	9.39	9.45	-7	2,975	-0.24%
2022/08/24	2	9.47	2	9.35	9.35	0	2,974	0.00%
2022/08/23	0	0.00	2	9.26	9.24	-2	2,891	-0.07%
2022/08/22	5	9.22	0	0.00	9.27	5	2,924	0.17%
2022/08/18	2	9.31	0	0.00	9.29	2	2,923	0.07%
2022/08/17	0	0.00	2	9.20	9.19	-2	2,880	-0.07%
2022/08/16	0	0.00	1	9.15	9.13	-1	2,865	-0.03%
2022/08/15	0	0.00	10	9.18	9.15	-10	2,852	-0.35%
2022/08/12	1	9.09	3	9.07	9.12	-2	2,824	-0.07%
2022/08/11	0	0.00	2	9.05	9.03	-2	2,815	-0.07%
2022/08/05	0	0.00	2	8.91	8.90	-2	2,886	-0.07%
2022/08/01	0	0.00	2	8.98	9.03	-2	3,122	-0.06%
2022/07/15	1	8.70	0	0.00	8.69	1	3,630	0.03%
2022/07/13	0	0.00	10	8.63	8.58	-10	3,803	-0.26%
2022/07/11	0	0.00	3	8.57	8.56	-3	4,141	-0.07%
2022/07/08	5	8.64	20	8.62	8.61	-15	4,448	-0.34%
2022/07/07	10	8.42	0	0.00	8.52	10	4,508	0.22%
2022/07/01	10	8.53	0	0.00	8.46	10	5,674	0.18%
2022/06/30	12	8.67	0	0.00	8.66	12	5,937	0.20%
2022/06/27	0	0.00	52	8.86	8.84	-52	6,747	-0.77%
2022/06/24	0	0.00	10	8.72	8.75	-10	7,062	-0.14%
2022/06/23	60	8.60	2	8.66	8.59	58	7,309	0.79%
2022/06/22	2	8.75	0	0.00	8.60	2	7,522	0.03%
2022/06/21	0	0.00	5	8.71	8.73	-5	7,737	-0.06%
2022/06/20	5	8.55	0	0.00	8.55	5	8,247	0.06%
2022/06/17	1	8.80	0	0.00	8.83	1	8,829	0.01%
2022/06/16	20	8.89	7	8.98	8.89	13	9,012	0.14%
2022/06/14	42	8.90	0	0.00	8.97	42	9,507	0.44%
2022/06/13	55	8.97	0	0.00	8.95	55	9,884	0.56%
2022/06/08	0	0.00	5	9.24	9.25	-5	9,907	-0.05%
2022/06/01	2	9.30	0	0.00	9.25	2	10,022	0.02%
2022/05/31	0	0.00	1	9.26	9.24	-1	9,973	-0.01%
2022/05/30	0	0.00	2	9.21	9.24	-2	9,942	-0.02%
2022/05/27	0	0.00	1	9.16	9.16	-1	9,906	-0.01%
2022/05/24	3	9.10	0	0.00	9.05	3	9,992	0.03%
2022/05/23	0	0.00	3	9.15	9.13	-3	9,977	-0.03%
2022/05/20	0	0.00	3	9.14	9.13	-3	10,016	-0.03%
2022/05/16	0	0.00	2	9.09	9.04	-2	10,037	-0.02%
2022/05/13	0	0.00	5	9.00	9.04	-5	10,025	-0.05%
2022/05/12	0	0.00	3	8.91	8.91	-3	10,052	-0.03%
2022/05/11	0	0.00	2	9.17	9.06	-2	9,985	-0.02%
2022/05/10	0	0.00	8	9.07	9.16	-8	9,968	-0.08%
2022/05/09	11	9.12	14	9.09	9.03	-3	10,000	-0.03%
2022/05/06	20	9.41	0	0.00	9.46	20	9,944	0.20%
2022/05/05	9	9.61	0	0.00	9.55	9	9,954	0.09%
2022/04/29	0	0.00	9	9.56	9.55	-9	10,041	-0.09%
2022/04/28	1	9.53	5	9.53	9.51	-4	10,089	-0.04%
2022/04/27	3	9.32	10	9.29	9.35	-7	10,096	-0.07%
2022/04/26	2	9.49	7	9.51	9.49	-5	10,025	-0.05%
2022/04/25	3	9.61	11	9.62	9.60	-8	10,074	-0.08%
2022/04/22	1	9.77	0	0.00	9.87	1	10,211	0.01%
2022/04/21	1	9.73	12	9.76	9.77	-11	10,310	-0.11%
2022/04/19	2	9.65	0	0.00	9.73	2	10,533	0.02%
2022/04/18	17	9.71	7	9.68	9.59	10	10,461	0.10%
2022/04/15	10	9.97	2	9.97	9.94	8	10,222	0.08%
2022/04/14	28	10.11	15	10.12	10.05	13	10,123	0.13%
2022/04/13	22	10.00	1	10.00	10.00	21	9,836	0.21%
2022/04/12	2	10.00	21	10.00	10.05	-19	9,793	-0.19%
2022/04/11	4	10.05	15	10.16	10.10	-11	9,679	-0.11%
2022/04/08	52	10.39	157	10.12	10.35	-105	9,514	-1.10%	大賣/鉅額交易
2022/04/07	30	10.13	277	9.99	9.96	-247	9,246	-2.67%	大賣/鉅額交易
2022/04/06	18	10.50	106	10.45	10.50	-88	8,898	-0.99%	大賣/
2022/04/01	39	10.27	11	10.27	10.35	28	8,592	0.33%
2022/03/31	4	10.05	3	10.05	10.05	1	8,145	0.01%
2022/03/30	4	10.00	62	9.99	10.00	-58	7,978	-0.73%
2022/03/29	53.4	10.19	10	10.00	9.92	43.4	7,810	0.56%
2022/03/28	12	10.02	7	10.00	10.10	5	7,491	0.07%
2022/03/25	52	10.00	2	10.00	9.95	50	7,206	0.69%
2022/03/24	1	9.97	10	9.94	9.92	-9	6,972	-0.13%
2022/03/23	1	9.88	14.3	10.03	9.84	-13.3	6,748	-0.20%
2022/03/22	10	9.75	85	9.66	9.93	-75	6,242	-1.20%
2022/03/21	0	0.00	18	9.43	9.45	-18	5,578	-0.32%
2022/03/18	2	9.29	26	9.32	9.43	-24	5,365	-0.45%
2022/03/17	0	0.00	14	9.23	9.21	-14	5,096	-0.27%
2022/03/16	1	9.16	28	9.21	9.16	-27	4,895	-0.55%
2022/03/15	2	9.00	5	8.97	8.98	-3	4,458	-0.07%
2022/03/14	4	9.03	3	9.02	9.04	1	4,482	0.02%
2022/03/11	12	8.83	0	0.00	8.88	12	4,409	0.27%
2022/03/10	2	8.82	3	8.79	8.81	-1	4,398	-0.02%
2022/03/08	2	8.62	5	8.60	8.62	-3	4,394	-0.07%
2022/03/04	5	8.92	0	0.00	8.92	5	4,324	0.12%
2022/03/03	0	0.00	2	9.03	8.94	-2	4,400	-0.05%
2022/03/01	0	0.00	2	8.89	8.95	-2	4,520	-0.04%
2022/02/24	2	8.80	5	8.80	8.82	-3	4,541	-0.07%
2022/02/23	1.7	8.97	0	0.00	8.96	1.7	4,488	0.04%
2022/02/22	4	8.95	5	8.95	8.97	-1	4,553	-0.02%
2022/02/21	0	0.00	15	9.07	9.06	-15	4,643	-0.32%
2022/02/16	0	0.00	10	9.05	9.05	-10	4,789	-0.21%
2022/02/11	16	9.11	0	0.00	9.11	16	5,013	0.32%
2022/02/10	0	0.00	2	9.13	9.12	-2	5,190	-0.04%
2022/02/09	5	9.08	55	9.10	9.14	-50	5,533	-0.90%
2022/02/08	38	9.08	2	9.08	9.09	36	6,118	0.59%
2022/02/07	0	0.00	10	9.00	8.97	-10	6,221	-0.16%
2022/01/26	2	8.79	0	0.00	8.77	2	6,277	0.03%
2022/01/25	0	0.00	23	8.72	8.80	-23	6,280	-0.37%
2022/01/24	50	8.81	0	0.00	8.88	50	6,249	0.80%
2022/01/21	54	9.01	12	9.03	8.96	42	6,188	0.68%
2022/01/20	0	0.00	53	9.12	9.14	-53	6,118	-0.87%
2022/01/19	0	0.00	1	9.11	9.07	-1	6,063	-0.02%
2022/01/17	3	9.11	110	9.27	9.14	-107	5,960	-1.80%	大賣/鉅額交易
2022/01/14	0	0.00	22	9.22	9.19	-22	5,781	-0.38%
2022/01/13	4	9.15	15	9.15	9.18	-11	5,749	-0.19%
2022/01/12	5	8.99	0	0.00	9.05	5	5,542	0.09%
2022/01/11	1	8.93	0	0.00	8.92	1	5,476	0.02%
2022/01/07	10	8.93	0	0.00	8.93	10	5,480	0.18%
2022/01/05	0	0.00	10	9.02	8.99	-10	5,465	-0.18%
2021/12/30	0	0.00	1	9.06	9.06	-1	5,507	-0.02%
2021/12/29	0	0.00	1	9.04	9.07	-1	5,467	-0.02%
2021/12/24	1	8.86	0	0.00	8.88	1	5,362	0.02%
2021/12/21	0	0.00	10	8.84	8.85	-10	5,379	-0.19%
2021/12/17	0	0.00	2	8.85	8.87	-2	5,455	-0.04%
2021/12/16	0	0.00	1	8.85	8.81	-1	5,501	-0.02%
2021/12/15	0	0.00	10	8.79	8.80	-10	5,552	-0.18%
2021/12/10	6	8.82	1	8.81	8.79	5	5,787	0.09%
2021/12/09	0	0.00	9	8.87	8.86	-9	5,909	-0.15%
2021/12/08	5	8.85	0	0.00	8.85	5	6,237	0.08%
2021/12/07	5	8.80	0	0.00	8.86	5	6,252	0.08%
2021/12/02	1	8.75	0	0.00	8.75	1	6,292	0.02%
2021/12/01	10	8.82	0	0.00	8.83	10	6,299	0.16%
2021/11/30	1	8.78	0	0.00	8.77	1	6,364	0.02%
2021/11/29	37	8.75	10	8.74	8.77	27	6,390	0.42%
2021/11/26	1	8.90	0	0.00	8.88	1	6,453	0.02%
2021/11/25	0	0.00	3	9.06	9.07	-3	6,471	-0.05%
2021/11/23	0	0.00	10	9.02	8.98	-10	6,646	-0.15%
2021/11/22	20	9.10	10	9.10	9.08	10	6,615	0.15%
2021/11/18	30	9.13	0	0.00	9.12	30	6,635	0.45%
2021/11/17	3	9.00	0	0.00	9.00	3	6,526	0.05%
2021/11/16	10	8.99	0	0.00	8.95	10	6,510	0.15%
2021/11/15	39	8.98	2	8.95	8.94	37	6,501	0.57%
2021/11/11	3	9.10	0	0.00	9.09	3	6,459	0.05%
2021/11/10	9	9.16	1	9.14	9.13	8	6,443	0.12%
2021/11/09	1	9.12	0	0.00	9.07	1	6,288	0.02%
2021/11/08	107	9.27	35	9.42	9.15	72	6,103	1.18%	大買/
2021/11/05	43	9.26	8	9.31	9.39	35	5,776	0.61%
2021/11/04	2	9.04	20	9.07	9.01	-18	5,229	-0.34%
2021/11/02	1	8.87	0	0.00	8.80	1	5,014	0.02%
2021/10/26	1	8.74	0	0.00	8.76	1	5,186	0.02%
2021/10/25	20	8.76	0	0.00	8.76	20	5,189	0.39%
2021/10/21	0	0.00	54	8.82	9.04	-54	5,193	-1.04%
2021/10/19	0	0.00	2	8.68	8.71	-2	5,285	-0.04%
2021/10/18	0.3	8.59	2	8.59	8.60	-1.7	5,326	-0.03%
2021/10/15	11	8.61	0	0.00	8.58	11	5,459	0.20%
2021/10/12	0	0.00	10	8.61	8.57	-10	5,670	-0.18%
2021/10/08	0	0.00	15	8.53	8.48	-15	5,674	-0.26%
2021/10/06	10	8.29	1	8.29	8.25	9	5,905	0.15%
2021/10/05	10	8.30	0	0.00	8.40	10	5,964	0.17%
2021/10/04	20	8.39	0	0.00	8.37	20	6,067	0.33%
2021/09/24	21	8.58	0	0.00	8.59	21	6,635	0.32%
2021/09/22	4	8.65	0	0.00	8.64	4	6,740	0.06%
2021/09/17	9	9.02	0	0.00	9.08	9	6,739	0.13%
2021/09/16	0	0.00	15	9.10	9.03	-15	6,737	-0.22%
2021/09/13	0	0.00	20	9.13	9.11	-20	6,740	-0.30%
2021/09/02	0	0.00	3	8.91	8.82	-3	6,701	-0.04%
2021/08/24	0	0.00	10	8.49	8.49	-10	6,896	-0.15%
2021/08/23	0	0.00	2	8.38	8.45	-2	7,014	-0.03%
2021/08/20	20	8.25	0	0.00	8.24	20	7,203	0.28%
2021/08/19	7	8.38	0	0.00	8.32	7	7,253	0.10%
2021/08/17	4	8.49	0	0.00	8.46	4	7,572	0.05%
2021/08/05	44	8.89	0	0.00	8.89	44	9,344	0.47%
2021/08/04	9	8.87	0	0.00	8.88	9	10,142	0.09%
2021/08/03	50	8.80	20	8.86	8.88	30	10,686	0.28%
2021/07/28	0	0.00	5	8.74	8.74	-5	11,760	-0.04%
2021/07/23	0	0.00	22	8.85	8.90	-22	14,266	-0.15%
2021/07/21	12	8.68	0	0.00	8.65	12	15,431	0.08%
2021/07/15	5	8.86	5	8.83	8.86	0	22,189	0.00%
2021/07/14	20	8.78	0	0.00	8.75	20	23,180	0.09%
2021/07/13	13	8.89	0	0.00	8.85	13	23,790	0.05%
2021/07/09	10	8.98	16	9.00	8.97	-6	24,263	-0.02%
2021/07/08	15	9.07	0	0.00	9.05	15	24,433	0.06%
2021/07/07	0	0.00	16	9.12	9.04	-16	24,871	-0.06%
2021/07/06	0	0.00	1	9.05	9.06	-1	25,186	0.00%
2021/07/05	19	9.04	0	0.00	9.04	19	25,312	0.08%
2021/07/01	3	9.10	51	9.05	9.00	-48	25,368	-0.19%
2021/06/30	10	8.94	0	0.00	8.94	10	25,199	0.04%
2021/06/29	24	8.94	4	9.00	8.90	20	25,170	0.08%
2021/06/28	4	9.00	6	9.03	8.99	-2	25,123	-0.01%
2021/06/24	2	9.17	0	0.00	9.14	2	25,110	0.01%
2021/06/23	2	8.99	0	0.00	9.00	2	25,005	0.01%
2021/06/22	6	8.97	20	9.02	8.97	-14	25,009	-0.06%
2021/06/21	18	8.92	11	8.89	8.89	7	25,125	0.03%
2021/06/16	2	9.10	0	0.00	9.06	2	25,458	0.01%
2021/06/10	0.5	9.00	0	0.00	8.98	0.5	26,001	0.00%
2021/06/09	0	0.00	30	9.04	9.02	-30	25,990	-0.12%
2021/06/08	8	9.09	0	0.00	9.07	8	25,997	0.03%
2021/06/07	10	9.00	0	0.00	9.06	10	26,055	0.04%
2021/06/04	5	9.35	0	0.00	9.20	5	25,989	0.02%
2021/06/03	10	9.39	0	0.00	9.36	10	25,963	0.04%
2021/06/02	0	0.00	10	9.19	9.18	-10	25,793	-0.04%
2021/06/01	0	0.00	5	9.00	9.04	-5	25,615	-0.02%
2021/05/26	17	8.85	0	0.00	8.93	17	25,520	0.07%
2021/05/25	0	0.00	1	9.10	8.93	-1	25,292	0.00%
2021/05/24	30	8.96	20	9.01	8.96	10	25,310	0.04%
2021/05/21	10	8.85	50	8.93	8.92	-40	25,371	-0.16%
2021/05/20	50	8.80	10	8.89	8.77	40	25,376	0.16%
2021/05/19	22	8.86	41	8.86	8.88	-19	25,292	-0.08%
2021/05/18	0	0.00	21	8.37	8.77	-21	25,200	-0.08%
2021/05/17	25	8.27	3	8.04	8.04	22	25,059	0.09%
2021/05/14	12	8.89	12	9.09	8.92	0	24,531	0.00%
2021/05/13	14	8.85	6	9.00	8.95	8	24,282	0.03%
2021/05/12	14	9.20	14	9.20	9.15	0	23,904	0.00%
2021/05/11	19	9.93	14	10.14	10.05	5	23,032	0.02%
2021/05/10	2	10.35	29	10.42	10.45	-27	22,545	-0.12%
2021/05/07	70	10.26	18	10.17	10.25	52	22,474	0.23%
2021/05/06	11	10.15	20	10.22	10.20	-9	22,267	-0.04%
2021/05/05	27	10.25	25	10.28	10.15	2	21,959	0.01%
2021/05/04	14	9.98	56	10.44	9.98	-42	21,897	-0.19%
2021/05/03	29	10.48	69	10.58	10.40	-40	21,130	-0.19%
2021/04/29	16	10.88	20	10.85	10.80	-4	20,756	-0.02%
2021/04/28	2	10.40	21	10.35	10.55	-19	19,900	-0.10%
2021/04/27	12	10.48	15	10.63	10.45	-3	19,460	-0.02%
2021/04/26	43	10.65	19	10.66	10.65	24	19,166	0.13%
2021/04/23	115	11.44	69	11.40	11.05	46	18,381	0.25%	大買/
2021/04/22	96	10.81	168	10.95	11.10	-72	16,093	-0.45%	大賣/
2021/04/21	61	10.08	38	10.07	10.10	23	13,194	0.17%
2021/04/20	39	10.04	27	10.04	10.10	12	12,851	0.09%
2021/04/19	45	9.85	40	9.87	9.90	5	12,155	0.04%
2021/04/16	0	0.00	5	9.52	9.51	-5	11,828	-0.04%
2021/04/15	34	9.52	16.6	9.54	9.51	17.4	11,929	0.15%
2021/04/14	0	0.00	30	9.15	9.28	-30	11,754	-0.26%
2021/04/13	11	9.44	35	9.22	9.18	-24	12,099	-0.20%
2021/04/12	0	0.00	54	9.20	9.32	-54	11,918	-0.45%
2021/04/09	10	9.09	0	0.00	9.10	10	12,116	0.08%
2021/04/08	0	0.00	67	9.02	9.05	-67	12,404	-0.54%
2021/04/07	48	8.90	3	8.92	9.00	45	13,048	0.34%
2021/04/01	6	8.88	0	0.00	8.89	6	14,778	0.04%
2021/03/31	2	8.91	0	0.00	8.94	2	15,087	0.01%
2021/03/30	5	8.97	0	0.00	8.96	5	15,499	0.03%
2021/03/29	10	8.92	0	0.00	8.93	10	15,755	0.06%
2021/03/26	1.4	8.83	4	8.78	8.83	-2.7	16,693	-0.02%
2021/03/24	6	8.71	4	8.74	8.71	2	16,979	0.01%
2021/03/23	8	8.84	0	0.00	8.82	8	16,972	0.05%
2021/03/22	2	8.90	6	8.89	8.91	-4	17,138	-0.02%
2021/03/19	34	9.01	0	0.00	9.01	34	17,440	0.19%
2021/03/18	45	9.18	3	9.14	9.16	42	18,251	0.23%
2021/03/17	11	9.00	0	0.00	8.96	11	17,861	0.06%
2021/03/16	0	0.00	2	9.00	9.00	-2	18,116	-0.01%
2021/03/15	34	8.97	0	0.00	8.96	34	18,643	0.18%
2021/03/12	1	9.00	0	0.00	9.00	1	19,372	0.01%
2021/03/11	0	0.00	20	9.11	9.06	-20	19,676	-0.10%
2021/03/10	0	0.00	0.1	9.01	9.00	-0.1	20,282	0.00%
2021/03/09	2	8.99	1.5	9.01	8.96	0.5	21,948	0.00%
2021/03/08	3	8.94	0	0.00	8.92	3	23,443	0.01%
2021/03/05	2	8.95	0	0.00	8.95	2	26,014	0.01%
2021/03/04	0	0.00	1	9.07	9.01	-1	27,208	0.00%
2021/03/03	4	9.01	12	9.08	9.04	-8	27,421	-0.03%
2021/03/02	1	9.14	0	0.00	8.96	1	27,600	0.00%
2021/02/26	1	8.98	0	0.00	9.09	1	27,636	0.00%
2021/02/25	11	9.01	3	9.04	9.03	8	27,640	0.03%
2021/02/24	20	9.10	0	0.00	8.96	20	27,639	0.07%
2021/02/23	0.2	9.12	0	0.00	9.13	0.2	27,486	0.00%
2021/02/22	0	0.00	3	9.03	9.01	-3	27,364	-0.01%
2021/02/19	11	8.93	0	0.00	8.99	11	27,316	0.04%
2021/02/18	4	8.86	0	0.00	9.01	4	27,282	0.01%
2021/02/17	7	8.76	2	8.72	8.91	5	27,204	0.02%
2021/02/05	1	8.57	6	8.58	8.57	-5	27,010	-0.02%
2021/02/04	1	8.62	9	8.57	8.63	-8	27,083	-0.03%
2021/02/02	0	0.00	10	8.56	8.57	-10	27,246	-0.04%
2021/02/01	0	0.00	3	8.46	8.47	-3	27,357	-0.01%
2021/01/29	16	8.42	0	0.00	8.34	16	27,278	0.06%
2021/01/28	3	8.67	1	8.67	8.64	2	27,095	0.01%
2021/01/27	0	0.00	5	8.88	8.80	-5	27,005	-0.02%
2021/01/26	4	8.89	20	8.78	8.80	-16	26,952	-0.06%
2021/01/22	2	8.87	0	0.00	8.94	2	26,656	0.01%
2021/01/21	14	9.14	3	9.29	9.04	11	26,503	0.04%
2021/01/20	10	8.98	0	0.00	8.97	10	26,179	0.04%
2021/01/19	24	9.33	0	0.00	9.20	24	25,958	0.09%
2021/01/18	2	8.98	5	9.10	8.98	-3	25,545	-0.01%
2021/01/15	5	9.02	3	9.10	9.08	2	25,420	0.01%
2021/01/14	17	9.20	0	0.00	9.14	17	25,126	0.07%
2021/01/13	0	0.00	1	9.40	9.29	-1	24,880	0.00%
2021/01/12	37	9.34	0	0.00	9.25	37	24,771	0.15%
2021/01/11	0	0.00	2	9.66	9.51	-2	24,398	-0.01%
2021/01/08	37	9.84	0	0.00	9.78	37	24,098	0.15%
2021/01/07	14	9.97	22	9.94	9.94	-8	23,797	-0.03%
2021/01/06	83	9.88	236	10.00	9.79	-153	23,490	-0.65%	大賣/鉅額交易
2021/01/05	13	10.04	410	10.01	10.05	-397	22,877	-1.74%	大賣/鉅額交易
2021/01/04	106	10.12	10	10.25	10.25	96	22,612	0.42%	大買/
2020/12/31	8	9.97	5	10.00	10.00	3	22,054	0.01%
2020/12/30	105	10.17	75	10.09	10.00	30	21,622	0.14%	大買/
2020/12/29	127	10.33	46	10.30	10.35	81	20,837	0.39%	大買/
2020/12/28	55	10.08	31	10.00	10.10	24	19,890	0.12%
2020/12/25	11	9.80	8	9.77	9.70	3	18,950	0.02%
2020/12/24	0	0.00	1	9.74	9.60	-1	18,625	-0.01%
2020/12/23	1	9.44	0	0.00	9.48	1	18,262	0.01%
2020/12/22	4	9.52	28	9.69	9.39	-24	18,028	-0.13%
2020/12/21	1	9.31	5.2	9.33	9.31	-4.2	17,152	-0.02%
2020/12/18	0	0.00	342	9.31	9.29	-342	17,057	-2.00%	大賣/鉅額交易
2020/12/17	5	9.23	177	9.23	9.23	-172	17,001	-1.01%	大賣/鉅額交易
2020/12/16	0	0.00	5	9.33	9.27	-5	16,876	-0.03%
2020/12/15	16	9.36	0	0.00	9.21	16	16,610	0.10%
2020/12/14	6	9.28	3	9.37	9.46	3	16,176	0.02%
2020/12/11	1	8.79	0	0.00	8.81	1	15,284	0.01%
2020/12/09	6	8.94	21	9.08	8.92	-15	14,908	-0.10%
2020/12/08	25	8.77	40	8.73	8.70	-15	14,513	-0.10%
2020/12/07	4	9.24	5	9.15	9.12	-1	13,856	-0.01%
2020/12/04	6	9.20	11	9.13	9.28	-5	13,621	-0.04%
2020/12/03	55	9.48	25	9.58	9.28	30	13,063	0.23%
2020/12/02	44	9.51	61	9.67	9.65	-17	11,706	-0.15%
2020/12/01	114	9.23	196	9.23	9.10	-82	10,290	-0.80%	大買/大賣/
2020/11/30	20	8.57	67	8.75	8.99	-47	7,751	-0.61%
2020/11/27	9	8.10	11	8.13	8.18	-2	6,575	-0.03%
2020/11/26	2	7.96	27	7.97	8.04	-25	6,331	-0.39%
2020/11/25	0	0.00	51	7.84	7.88	-51	6,286	-0.81%
2020/11/24	10	7.76	0	0.00	7.76	10	6,251	0.16%
2020/11/23	5	7.68	0	0.00	7.71	5	6,323	0.08%
2020/11/20	15	7.66	0	0.00	7.68	15	6,314	0.24%
2020/11/19	1	7.69	1	7.71	7.68	0	6,397	0.00%
2020/11/17	6	7.58	0	0.00	7.59	6	6,565	0.09%
2020/11/11	0	0.00	11	7.71	7.74	-11	7,425	-0.15%
2020/11/10	0	0.00	1	7.72	7.63	-1	7,482	-0.01%
2020/11/09	0	0.00	2	7.57	7.64	-2	7,573	-0.03%
2020/11/06	1	7.41	0	0.00	7.44	1	7,658	0.01%
2020/11/05	1	7.43	0	0.00	7.44	1	7,813	0.01%
2020/10/30	2	7.34	0	0.00	7.33	2	8,185	0.02%
2020/10/29	3	7.38	0	0.00	7.40	3	8,239	0.04%
2020/10/28	2	7.46	0	0.00	7.48	2	8,244	0.02%
2020/10/26	4	7.54	3	7.55	7.56	1	8,174	0.01%
2020/10/23	14	7.50	0	0.00	7.51	14	8,196	0.17%
2020/10/22	1	7.47	0	0.00	7.45	1	8,276	0.01%
2020/10/20	2	7.46	0	0.00	7.44	2	8,500	0.02%
2020/10/19	0	0.00	4	7.50	7.52	-4	8,745	-0.05%
2020/10/16	4	7.46	0	0.00	7.44	4	8,838	0.05%
2020/10/13	3	7.56	0	0.00	7.55	3	9,202	0.03%
2020/10/12	4	7.63	1	7.62	7.63	3	9,177	0.03%
2020/10/07	51	7.64	1	7.67	7.63	50	9,282	0.54%
2020/10/05	2	7.52	0	0.00	7.52	2	9,497	0.02%
2020/09/30	1	7.58	0	0.00	7.54	1	9,557	0.01%
2020/09/29	2	7.58	0	0.00	7.55	2	9,636	0.02%
2020/09/28	4	7.64	1	7.73	7.73	3	9,611	0.03%
2020/09/25	2	7.59	0	0.00	7.46	2	9,578	0.02%
2020/09/24	2	7.63	6	7.51	7.51	-4	9,479	-0.04%
2020/09/23	5	7.84	0	0.00	7.79	5	9,314	0.05%
2020/09/22	22	8.14	0	0.00	8.09	22	9,202	0.24%
2020/09/21	441	8.25	108	8.27	8.25	333	9,054	3.68%	大買/大賣/鉅額交易
2020/09/18	1	8.23	0	0.00	8.24	1	9,018	0.01%
2020/09/17	0	0.00	11	8.25	8.26	-11	8,992	-0.12%
2020/09/16	0	0.00	65	8.26	8.20	-65	8,960	-0.73%
2020/09/15	1	8.31	5	8.31	8.31	-4	8,881	-0.05%
2020/09/14	0	0.00	296	8.35	8.34	-296	8,859	-3.34%	大賣/鉅額交易
2020/09/11	4	8.38	10	8.47	8.34	-6	8,839	-0.07%
2020/09/10	20	8.37	30	8.42	8.39	-10	8,717	-0.11%
2020/09/09	1	8.35	100	8.30	8.32	-99	8,627	-1.15%
2020/09/08	0	0.00	2	8.32	8.29	-2	8,513	-0.02%
2020/09/07	0	0.00	13	8.40	8.30	-13	8,457	-0.15%
2020/09/04	20	8.14	42	8.14	8.16	-22	8,184	-0.27%
2020/09/03	0	0.00	10	8.12	8.12	-10	8,110	-0.12%
2020/09/02	16	8.08	1	8.05	8.08	15	8,035	0.19%
2020/09/01	38	8.13	11	8.18	8.16	27	8,047	0.34%
2020/08/31	21	8.23	25	8.27	8.17	-4	8,022	-0.05%
2020/08/28	0	0.00	30	8.18	8.12	-30	7,868	-0.38%
2020/08/27	3	8.09	0	0.00	8.10	3	7,843	0.04%
2020/08/25	0	0.00	205	8.06	8.01	-205	7,963	-2.57%	大賣/鉅額交易
2020/08/21	3.9	7.98	12	7.94	7.95	-8.1	7,870	-0.10%
2020/08/20	36	7.97	0	0.00	7.77	36	7,681	0.47%
2020/08/19	3	8.12	12	8.16	8.10	-9	7,487	-0.12%
2020/08/18	16	8.11	0	0.00	8.11	16	7,395	0.22%
2020/08/17	0	0.00	11	8.14	8.15	-11	7,234	-0.15%
2020/08/14	0	0.00	2	7.77	7.84	-2	6,715	-0.03%
2020/08/13	1	8.00	2	7.91	7.77	-1	6,556	-0.02%
2020/08/12	32	8.03	3	8.11	8.01	29	6,386	0.45%
2020/08/11	104	8.00	57	7.97	8.00	47	6,152	0.76%	大買/
2020/08/10	14	7.83	12	7.84	7.99	2	6,005	0.03%
2020/08/07	1	7.79	0	0.00	7.75	1	5,832	0.02%
2020/08/06	32	7.75	0	0.00	7.71	32	5,736	0.56%
2020/08/04	30	7.64	10	7.66	7.69	20	5,730	0.35%
2020/07/30	2	7.46	0	0.00	7.45	2	5,661	0.04%
2020/07/29	30	7.45	10	7.40	7.46	20	5,665	0.35%
2020/07/28	58	7.33	0	0.00	7.26	58	5,673	1.02%
2020/07/27	21	7.46	0	0.00	7.36	21	5,707	0.37%
2020/07/24	100	7.73	2	7.59	7.57	98	5,689	1.72%
2020/07/23	0	0.00	10	7.67	7.73	-10	5,572	-0.18%
2020/07/22	150	7.54	0	0.00	7.52	150	5,354	2.80%	大買/鉅額交易
2020/07/21	0	0.00	10	7.45	7.44	-10	5,245	-0.19%
2020/07/20	10	7.36	3	7.40	7.41	7	5,264	0.13%
2020/07/17	24	7.41	53	7.52	7.39	-29	5,250	-0.55%
2020/07/15	10	7.18	0	0.00	7.18	10	4,939	0.20%
2020/07/14	0	0.00	122	7.26	7.28	-122	4,911	-2.48%	大賣/鉅額交易
2020/07/13	12	7.36	0	0.00	7.39	12	4,844	0.25%
2020/07/10	0	0.00	2	7.30	7.23	-2	4,793	-0.04%
2020/07/09	31	7.28	10	7.26	7.27	21	4,711	0.45%
2020/07/08	70	7.26	12	7.24	7.26	58	4,709	1.23%
2020/07/07	50	7.18	0	0.00	7.17	50	4,781	1.05%
2020/07/02	0	0.00	50	7.09	7.10	-50	5,039	-0.99%
2020/07/01	40	7.13	0	0.00	7.07	40	5,102	0.78%
2020/06/30	0	0.00	0.4	7.05	7.10	-0.4	5,143	-0.01%
2020/06/29	7	7.00	90	7.03	7.00	-83	5,223	-1.59%
2020/06/24	5	7.08	250	7.08	7.08	-245	5,252	-4.66%	大賣/鉅額交易
2020/06/23	10	7.13	0	0.00	7.11	10	5,303	0.19%
2020/06/22	0	0.00	0.5	7.14	7.17	-0.5	5,351	-0.01%
2020/06/19	0	0.00	5	7.19	7.19	-5	5,526	-0.09%
2020/06/18	0	0.00	5	7.11	7.09	-5	5,601	-0.09%
2020/06/17	45	7.11	0	0.00	7.08	45	5,608	0.80%
2020/06/16	0.1	6.98	125	6.90	7.02	-124.9	5,670	-2.20%	大賣/鉅額交易
2020/06/15	0	0.00	64	6.88	6.85	-64	5,817	-1.10%
2020/06/12	5	6.83	0	0.00	6.87	5	5,879	0.09%
2020/06/11	5	6.97	0	0.00	6.96	5	5,947	0.08%
2020/06/10	0	0.00	20	7.20	7.14	-20	6,000	-0.33%
2020/06/09	1	7.00	6	7.11	7.08	-5	6,217	-0.08%
2020/06/08	0	0.00	30	7.14	7.12	-30	6,344	-0.47%
2020/06/03	0	0.00	1	7.00	6.97	-1	6,333	-0.02%
2020/06/02	0	0.00	0.7	6.80	6.85	-0.7	6,243	-0.01%
2020/06/01	0	0.00	1	6.87	6.83	-1	6,223	-0.02%
2020/05/20	1	6.88	0	0.00	6.89	1	6,006	0.02%
2020/05/18	0	0.00	70	6.75	6.75	-70	5,956	-1.18%
2020/05/14	41	6.81	0	0.00	6.78	41	5,935	0.69%
2020/05/12	61	6.96	0	0.00	6.94	61	5,920	1.03%
2020/05/11	11	7.00	0	0.00	6.98	11	5,906	0.19%
2020/05/05	5	6.90	0	0.00	6.91	5	5,872	0.09%
2020/04/29	0	0.00	10	7.00	6.98	-10	5,752	-0.17%
2020/04/27	0	0.00	40	6.83	6.83	-40	5,776	-0.69%
2020/04/22	50	6.53	1	6.53	6.58	49	5,635	0.87%
2020/04/21	60	6.56	0	0.00	6.42	60	5,594	1.07%
2020/04/17	24	6.89	2	6.89	6.79	22	5,616	0.39%
2020/04/16	1	6.76	6	6.84	6.88	-5	5,638	-0.09%
2020/04/15	90	6.89	0	0.00	6.84	90	5,639	1.60%
2020/04/14	21	6.78	21	6.73	6.83	0	5,629	0.00%
2020/04/13	103	6.79	0	0.00	6.75	103	5,567	1.85%	大買/鉅額交易
2020/04/10	204	6.60	0	0.00	6.70	204	5,539	3.68%	大買/鉅額交易
2020/04/09	0	0.00	20	6.39	6.38	-20	5,416	-0.37%
2020/03/31	2	5.83	0	0.00	5.85	2	5,206	0.04%
2020/03/27	2	5.70	0	0.00	5.67	2	5,126	0.04%
2020/03/26	5	5.60	6	5.49	5.68	-1	5,054	-0.02%
2020/03/25	1	5.61	0	0.00	5.56	1	5,031	0.02%
2020/03/24	2	5.35	1	5.38	5.32	1	4,822	0.02%
2020/03/20	6	5.24	0	0.00	5.28	6	4,751	0.13%
2020/03/16	10	5.85	0	0.00	5.74	10	4,318	0.23%
2020/03/13	30	5.88	11	5.83	6.04	19	4,255	0.45%
2020/03/12	20	6.62	0	0.00	6.47	20	3,951	0.51%
2020/03/09	40	7.07	0	0.00	7.00	40	3,823	1.05%
2020/03/06	5	7.15	0	0.00	7.16	5	3,764	0.13%
2020/03/03	2	7.21	10	7.23	7.24	-8	3,782	-0.21%
2020/02/27	10	7.09	2	7.11	7.09	8	3,693	0.22%
2020/02/24	2	7.20	25	7.20	7.20	-23	3,616	-0.64%
2020/02/19	1	7.29	0	0.00	7.28	1	3,672	0.03%
2020/02/13	1	7.37	0	0.00	7.32	1	4,175	0.02%
2020/02/12	5	7.33	0	0.00	7.33	5	4,221	0.12%
2020/02/06	20	7.39	0	0.00	7.37	20	4,348	0.46%
2020/01/31	0	0.00	3	7.28	7.36	-3	4,556	-0.07%
2020/01/30	30	7.25	0	0.00	7.24	30	4,588	0.65%
2020/01/15	12	7.72	0	0.00	7.72	12	4,962	0.24%
2020/01/14	1	7.76	0	0.00	7.71	1	5,150	0.02%
2020/01/13	3	7.75	49	7.80	7.80	-46	5,487	-0.84%
2020/01/10	0	0.00	4	7.68	7.71	-4	5,662	-0.07%
2020/01/08	11	7.47	0	0.00	7.42	11	6,170	0.18%
2020/01/07	50	7.60	0	0.00	7.56	50	6,276	0.80%
2020/01/02	2	7.79	0	0.00	7.79	2	6,501	0.03%
2019/12/27	4	7.82	0	0.00	7.88	4	6,530	0.06%
2019/12/25	2	7.91	0	0.00	7.85	2	6,381	0.03%
2019/12/24	0	0.00	6	7.90	7.86	-6	6,464	-0.09%
2019/12/23	8	7.85	0	0.00	7.82	8	6,836	0.12%
2019/12/20	25	7.89	0	0.00	7.85	25	6,906	0.36%
2019/12/19	0	0.00	6	7.93	7.93	-6	6,953	-0.09%
2019/12/18	12	7.90	0	0.00	7.93	12	7,066	0.17%
2019/12/17	12	7.94	51	7.93	7.93	-39	7,141	-0.55%
2019/12/12	6	7.87	2	7.87	7.89	4	7,062	0.06%
2019/12/11	1	7.87	0	0.00	7.86	1	7,069	0.01%
2019/12/06	0	0.00	5	7.83	7.79	-5	7,243	-0.07%
2019/12/05	52	7.70	0	0.00	7.74	52	7,338	0.71%
2019/12/04	24	7.68	0	0.00	7.71	24	7,360	0.33%
2019/12/03	1	7.75	0	0.00	7.75	1	7,381	0.01%
2019/11/29	10	7.82	0	0.00	7.82	10	7,393	0.14%
2019/11/28	22	7.84	0	0.00	7.84	22	7,404	0.30%
2019/11/27	2	7.86	0	0.00	7.85	2	7,460	0.03%
2019/11/25	0	7.80	0	0.00	7.85	0	7,518	0.00%
2019/11/15	5	7.83	0	0.00	7.82	5	7,458	0.07%
2019/11/14	2	7.81	0	0.00	7.81	2	7,480	0.03%
2019/11/13	1	7.85	0	0.00	7.93	1	7,334	0.01%
2019/11/11	7	7.95	0	0.00	7.85	7	7,017	0.10%
2019/11/08	10	8.05	11	8.03	8.01	-1	6,935	-0.01%
2019/11/06	12	8.09	1	8.09	8.09	11	6,830	0.16%
2019/11/05	5	8.18	0	0.00	8.14	5	6,779	0.07%
2019/11/04	10	8.17	2	8.25	8.12	8	6,762	0.12%
2019/10/29	2	8.19	0	0.00	8.18	2	6,717	0.03%
2019/10/25	1	8.25	0	0.00	8.26	1	6,618	0.02%
2019/10/23	61	8.35	50	8.45	8.35	11	6,464	0.17%
2019/10/22	10	8.32	21	8.34	8.30	-11	6,240	-0.18%
2019/10/21	1	8.37	115	8.37	8.39	-114	6,043	-1.89%	大賣/鉅額交易
2019/10/18	1	8.18	0	0.00	8.11	1	5,680	0.02%
2019/10/17	1	8.18	25	8.16	8.16	-24	5,470	-0.44%
2019/10/16	20	8.07	0	0.00	8.00	20	5,140	0.39%
2019/10/15	0	0.00	5	8.02	8.03	-5	4,854	-0.10%
2019/10/14	0	0.00	20	7.94	7.98	-20	4,692	-0.43%
2019/10/07	3	7.78	5	7.82	7.84	-2	4,400	-0.05%
2019/10/04	2	7.78	0	0.00	7.78	2	4,382	0.05%
2019/10/02	0	0.00	10.5	7.77	7.75	-10.5	4,330	-0.24%
2019/09/27	17	7.75	0	0.00	7.76	17	4,278	0.40%
2019/09/26	14	7.93	20	8.10	7.85	-6	4,203	-0.14%
2019/09/25	0	0.00	2	7.97	8.01	-2	3,810	-0.05%
2019/09/23	0	0.00	2	8.08	8.08	-2	3,883	-0.05%
2019/09/19	0	0.00	40	7.89	7.87	-40	3,707	-1.08%
2019/09/12	2	7.98	2	7.97	7.96	0	3,816	0.00%
2019/09/05	0	0.00	5	7.73	7.76	-5	3,643	-0.14%
2019/09/03	20	7.60	0	0.00	7.60	20	3,896	0.51%
2019/08/29	1	7.49	0	0.00	7.47	1	3,961	0.03%
2019/08/20	10	7.48	0	0.00	7.47	10	5,190	0.19%
2019/08/16	10	7.34	0	0.00	7.39	10	5,558	0.18%
2019/08/15	5	7.34	0	0.00	7.34	5	5,860	0.09%
2019/08/02	2	7.49	0	0.00	7.50	2	7,226	0.03%
2019/08/01	10	7.67	0	0.00	7.61	10	7,314	0.14%
2019/07/24	0	0.00	5	7.73	7.73	-5	7,310	-0.07%
2019/07/23	2	7.74	4	7.75	7.74	-2	7,306	-0.03%
2019/07/17	2	7.75	0	0.00	7.75	2	7,450	0.03%
2019/07/16	0	0.00	3	7.75	7.74	-3	7,439	-0.04%
2019/07/12	5	7.78	0	0.00	7.79	5	7,452	0.07%
2019/07/11	0	0.00	70	7.75	7.75	-70	7,464	-0.94%
2019/07/05	20	7.80	0	0.00	7.80	20	7,524	0.27%
2019/07/04	1	7.82	0	0.00	7.82	1	7,547	0.01%
2019/07/03	7	7.80	0	0.00	7.81	7	7,622	0.09%
2019/07/01	2	7.80	0	0.00	7.74	2	7,880	0.03%
2019/06/28	12	7.75	0	0.00	7.77	12	7,823	0.15%
2019/06/24	11	7.90	0	0.00	7.86	11	8,457	0.13%
2019/06/21	5	7.90	0	0.00	7.93	5	8,445	0.06%
2019/06/19	0	0.00	39	7.89	7.90	-39	8,452	-0.46%
2019/06/18	0	0.00	10	7.84	7.82	-10	8,680	-0.12%
2019/06/14	0	0.00	13	7.89	7.91	-13	8,659	-0.15%
2019/06/13	1	7.91	0	0.00	7.89	1	8,638	0.01%
2019/06/12	31	7.97	0	0.00	7.98	31	8,672	0.36%
2019/06/11	12	8.05	0	0.00	8.03	12	8,608	0.14%
2019/05/31	6	8.38	230	8.42	8.39	-224	8,181	-2.74%	大賣/鉅額交易
2019/05/29	0	0.00	3	8.48	8.37	-3	8,110	-0.04%
2019/05/28	13	8.44	0	0.00	8.32	13	8,080	0.16%
2019/05/27	12	8.53	24	8.47	8.53	-12	7,814	-0.15%
2019/05/24	72	8.41	2	8.36	8.42	70	7,577	0.92%
2019/05/23	154	8.32	12	8.33	8.36	142	7,470	1.90%	大買/鉅額交易
2019/05/22	9	8.31	2	8.22	8.31	7	7,281	0.10%
2019/05/21	2	8.15	1	8.21	8.21	1	7,051	0.01%
2019/05/20	0	0.00	56	8.19	8.21	-56	7,286	-0.77%
2019/05/17	10	8.11	20	8.22	8.08	-10	7,178	-0.14%
2019/05/16	0	0.00	11	8.13	8.11	-11	6,870	-0.16%
2019/05/10	0	0.00	20	7.94	7.82	-20	6,238	-0.32%
2019/05/06	10	7.71	0	0.00	7.73	10	6,037	0.17%
2019/04/29	10	7.76	0	0.00	7.78	10	6,062	0.16%
2019/04/26	35	7.79	0	0.00	7.78	35	6,123	0.57%
2019/04/24	10	7.96	0	0.00	7.82	10	6,492	0.15%
2019/04/23	2	7.78	2	7.84	7.90	0	6,436	0.00%
2019/04/17	0	7.78	20	7.80	7.83	-20	6,925	-0.29%
2019/04/15	0	0.00	2	7.81	7.80	-2	6,894	-0.03%
2019/04/11	0	0.00	5	7.89	7.85	-5	6,916	-0.07%
2019/04/10	0	0.00	10	7.84	7.85	-10	6,878	-0.15%
2019/04/09	0	0.00	20	7.86	7.88	-20	6,869	-0.29%
2019/04/08	0	0.00	10	7.83	7.79	-10	6,865	-0.15%
2019/04/01	11	7.73	24	7.73	7.69	-13	6,715	-0.19%
2019/03/28	24	8.20	27	8.12	8.10	-3	6,262	-0.05%
2019/03/27	24	8.04	0	0.00	8.04	24	6,021	0.40%
2019/03/25	4	8.00	2	8.04	7.99	2	6,108	0.03%
2019/03/22	1	8.08	2	8.08	8.04	-1	6,086	-0.02%
2019/03/21	0	0.00	15	8.13	8.10	-15	6,148	-0.24%
2019/03/20	0	0.00	17	8.00	8.03	-17	6,672	-0.25%
2019/03/18	0	0.00	0.3	7.98	8.00	-0.3	6,893	0.00%
2019/03/15	0	0.00	2	8.05	8.02	-2	7,059	-0.03%
2019/03/06	0	0.00	30	8.00	7.99	-30	7,971	-0.38%
2019/02/26	2	7.97	2	7.94	7.93	0	8,401	0.00%
2019/02/25	10	7.78	0	0.00	7.82	10	8,358	0.12%
2019/02/22	0	0.00	42	7.73	7.76	-42	8,381	-0.50%
2019/02/21	0	0.00	2	7.66	7.65	-2	8,349	-0.02%
2019/02/20	2	7.60	0	0.00	7.62	2	8,327	0.02%
2019/02/19	0	0.00	10	7.67	7.60	-10	8,298	-0.12%
2019/02/11	5	7.29	0	0.00	7.31	5	7,783	0.06%
2019/01/30	0	0.00	150	7.30	7.29	-150	7,763	-1.93%	大賣/鉅額交易
2019/01/23	0	0.00	2	7.28	7.27	-2	8,075	-0.02%
2019/01/21	2	7.30	0	0.00	7.27	2	8,646	0.02%
2019/01/14	2	7.08	0	0.00	7.08	2	8,659	0.02%
2019/01/11	10	7.19	0	0.00	7.18	10	8,787	0.11%
2019/01/10	110	7.24	2	7.20	7.17	108	8,870	1.22%	大買/鉅額交易
2019/01/09	0	0.00	110	7.37	7.24	-110	8,862	-1.24%	大賣/鉅額交易
2019/01/07	0	0.00	30	7.15	7.16	-30	8,585	-0.35%
2019/01/04	2	6.99	0	0.00	7.03	2	8,734	0.02%
2019/01/03	2	7.15	2	7.11	7.05	0	9,021	0.00%
2018/12/27	120	7.10	0	0.00	7.09	120	9,562	1.25%	大買/鉅額交易
2018/12/26	10	7.00	0	0.00	7.00	10	9,712	0.10%
2018/12/25	30	6.96	0	0.00	7.02	30	9,900	0.30%
2018/12/19	1	7.33	0	0.00	7.31	1	11,316	0.01%
2018/12/18	42	7.27	0	0.00	7.25	42	11,362	0.37%
2018/12/17	0	0.00	20	7.53	7.45	-20	11,321	-0.18%
2018/12/14	2	7.58	3	7.48	7.50	-1	11,320	-0.01%
2018/12/13	95	7.57	2	7.68	7.52	93	11,287	0.82%
2018/12/12	0	0.00	11	8.22	8.12	-11	10,605	-0.10%
2018/12/11	101	8.18	6	8.23	8.29	95	10,664	0.89%	大買/
2018/12/10	0	0.00	15	8.13	8.13	-15	10,553	-0.14%
2018/12/07	0	0.00	31	8.16	8.29	-31	10,391	-0.30%
2018/12/06	0	0.00	110	7.96	7.99	-110	10,188	-1.08%	大賣/鉅額交易
2018/12/05	10	8.14	0	0.00	8.14	10	10,013	0.10%
2018/12/04	1	8.02	29	8.10	8.20	-28	9,988	-0.28%
2018/12/03	0	0.00	12	8.01	8.04	-12	9,836	-0.12%
2018/11/29	5	7.70	0	0.00	7.70	5	9,638	0.05%
2018/11/28	10	7.56	0	0.00	7.70	10	9,597	0.10%
2018/11/27	10	7.55	0	0.00	7.51	10	9,622	0.10%
2018/11/26	104	7.58	2	7.62	7.55	102	9,548	1.07%	大買/鉅額交易
2018/11/23	5	7.21	0	0.00	7.26	5	9,359	0.05%
2018/11/22	10	7.30	0	0.00	7.25	10	9,483	0.11%
2018/11/21	5	7.18	0	0.00	7.40	5	9,407	0.05%
2018/11/20	7	7.20	4	7.25	7.23	3	9,322	0.03%
2018/11/16	0	0.00	32	7.19	7.15	-32	9,350	-0.34%
2018/11/09	0	0.00	150	7.06	7.09	-150	9,496	-1.58%	大賣/鉅額交易
2018/11/08	100	7.10	50	7.11	7.10	50	9,583	0.52%
2018/11/06	4	7.11	0	0.00	7.07	4	9,747	0.04%
2018/11/05	2	7.10	0	0.00	7.05	2	9,748	0.02%
2018/11/02	100	7.10	10	7.07	7.21	90	9,652	0.93%
2018/11/01	1	7.02	0	0.00	7.03	1	9,665	0.01%
2018/10/30	8	6.93	0	0.00	6.85	8	9,583	0.08%
2018/10/29	7	6.75	0	0.00	6.93	7	9,551	0.07%
2018/10/26	13	6.88	0	0.00	6.82	13	9,147	0.14%
2018/10/25	9	6.83	150	6.80	6.80	-141	9,128	-1.54%	大賣/鉅額交易
2018/10/24	0	0.00	40	7.10	7.10	-40	8,960	-0.45%
2018/10/17	4	7.50	0	0.00	7.47	4	8,701	0.05%
2018/10/16	10	7.50	0	0.00	7.54	10	8,711	0.11%
2018/10/11	30	7.62	20	7.50	7.48	10	9,183	0.11%
2018/10/09	1	8.05	0	0.00	8.10	1	9,074	0.01%
2018/10/08	20	8.24	0	0.00	8.21	20	8,964	0.22%
2018/10/05	0	0.00	1	8.32	8.19	-1	9,038	-0.01%
2018/10/04	0	0.00	1	8.66	8.46	-1	8,728	-0.01%
2018/10/03	0	0.00	65	8.58	8.58	-65	8,530	-0.76%
2018/10/02	60	8.49	2	8.47	8.47	58	8,335	0.70%
2018/10/01	30	8.57	4	8.60	8.51	26	8,256	0.31%
2018/09/28	0	0.00	2	8.45	8.40	-2	8,133	-0.02%
2018/09/27	27	8.55	27	8.53	8.50	0	8,016	0.00%
2018/09/26	107	8.50	147	8.62	8.64	-40	7,748	-0.52%	大買/大賣/
2018/09/25	50	8.26	0	0.00	8.30	50	7,072	0.71%
2018/09/21	0	0.00	5	8.20	8.18	-5	7,023	-0.07%
2018/09/19	50	8.25	5	8.21	8.21	45	7,076	0.64%
2018/09/18	0	0.00	1	8.21	8.21	-1	7,072	-0.01%
2018/09/17	8	8.28	23	8.28	8.25	-15	7,087	-0.21%
2018/09/12	0	0.00	1	8.04	8.05	-1	7,220	-0.01%
2018/09/11	2	8.09	0	0.00	8.11	2	7,327	0.03%
2018/09/10	10	8.02	0	0.00	8.00	10	7,428	0.13%
2018/09/07	0	0.00	6	8.14	8.13	-6	7,424	-0.08%
2018/09/06	2	8.19	0	0.00	8.18	2	7,644	0.03%
2018/09/05	3	8.31	0	0.00	8.23	3	7,897	0.04%
2018/09/04	1	8.36	0	0.00	8.38	1	8,059	0.01%
2018/08/30	6	8.28	1	8.29	8.28	5	10,720	0.05%
2018/08/29	4	8.21	0	0.00	8.25	4	10,681	0.04%
2018/08/24	51	8.16	0	0.00	8.13	51	10,553	0.48%
2018/08/23	5	8.17	0	0.00	8.20	5	10,594	0.05%
2018/08/15	12	7.88	10	7.88	7.89	2	10,872	0.02%
2018/08/14	0	0.00	10	8.02	8.02	-10	10,793	-0.09%
2018/08/13	10	7.99	0	0.00	8.00	10	10,827	0.09%
2018/08/09	0	0.00	2	8.14	8.14	-2	10,956	-0.02%
2018/08/08	0	0.00	35	8.20	8.17	-35	11,197	-0.31%
2018/08/06	0	0.00	30	8.10	8.12	-30	11,211	-0.27%
2018/08/02	10	8.10	0	0.00	8.08	10	11,255	0.09%
2018/08/01	0	0.00	3	8.22	8.20	-3	11,162	-0.03%
2018/07/27	0	0.00	10	8.27	8.22	-10	11,054	-0.09%
2018/07/26	0	0.00	5	8.20	8.20	-5	10,997	-0.05%
2018/07/25	5	8.22	0	0.00	8.16	5	10,983	0.05%
2018/07/20	4	8.12	35	8.28	8.12	-31	10,870	-0.29%
2018/07/19	10	8.32	5	8.27	8.27	5	10,687	0.05%
2018/07/18	7	8.30	22	8.40	8.22	-15	10,370	-0.14%
2018/07/17	20	8.20	8	8.15	8.05	12	10,052	0.12%
2018/07/16	2	8.13	0	0.00	8.07	2	9,855	0.02%
2018/07/13	11	8.17	20	8.30	8.15	-9	9,819	-0.09%
2018/07/11	3	7.90	0	0.00	7.87	3	9,810	0.03%
2018/07/09	3	7.92	0	0.00	7.90	3	9,918	0.03%
2018/07/06	23	7.81	12	7.80	7.80	11	9,904	0.11%
2018/07/05	5	7.94	0	0.00	7.94	5	9,806	0.05%
2018/07/03	12	8.02	0	0.00	8.05	12	9,980	0.12%
2018/07/02	90	8.43	0	0.00	8.25	90	9,946	0.90%
2018/06/28	30	8.42	36	8.51	8.39	-6	10,246	-0.06%
2018/06/26	0	0.00	7	8.25	8.36	-7	10,328	-0.07%
2018/06/25	0	0.00	9	8.39	8.35	-9	10,326	-0.09%
2018/06/22	30	8.48	0	0.00	8.40	30	10,589	0.28%
2018/06/21	30	8.55	70	8.58	8.54	-40	10,704	-0.37%
2018/06/20	0	0.00	10	8.43	8.42	-10	10,683	-0.09%
2018/06/19	3	8.48	1	8.61	8.49	2	11,333	0.02%
2018/06/15	5	8.55	12	8.55	8.61	-7	11,238	-0.06%
2018/06/14	5	8.41	51	8.59	8.47	-46	11,222	-0.41%
2018/06/13	2	8.51	10	8.55	8.47	-8	10,993	-0.07%
2018/06/12	20	8.62	8	8.73	8.64	12	10,771	0.11%
2018/06/11	11	8.83	52	8.78	8.73	-41	10,531	-0.39%
2018/06/08	73	9.25	24	9.14	8.92	49	10,175	0.48%
2018/06/07	13	8.41	139	8.76	8.87	-126	8,713	-1.45%	大賣/鉅額交易
2018/06/06	2	8.07	18	8.14	8.07	-16	7,642	-0.21%
2018/06/05	7	8.03	0	0.00	8.01	7	7,577	0.09%
2018/06/04	2	8.04	0	0.00	8.05	2	7,551	0.03%
2018/05/31	5	8.16	0	0.00	8.07	5	7,507	0.07%
2018/05/30	50	8.06	0	0.00	8.16	50	7,465	0.67%
2018/05/29	20	8.05	0	0.00	8.07	20	7,164	0.28%
2018/05/28	0	0.00	15	8.11	8.11	-15	7,127	-0.21%
2018/05/25	21	8.10	22	8.15	8.09	-1	7,156	-0.01%
2018/05/21	30	8.05	0	0.00	8.03	30	7,114	0.42%
2018/05/18	0	0.00	33	8.15	8.06	-33	7,109	-0.46%
2018/05/17	0	0.00	4	8.02	8.01	-4	7,002	-0.06%
2018/05/16	50	8.11	24	8.06	8.05	26	6,901	0.38%
2018/05/15	1	7.87	23	7.84	7.86	-22	6,949	-0.32%
2018/05/14	5	7.68	2	7.67	7.67	3	7,059	0.04%
2018/05/11	3	7.65	0	0.00	7.65	3	7,123	0.04%
2018/05/07	2	7.67	3	7.62	7.61	-1	7,119	-0.01%
2018/05/04	0	0.00	3	7.60	7.56	-3	7,139	-0.04%
2018/05/03	0	0.00	10	7.59	7.54	-10	7,174	-0.14%
2018/04/30	0	0.00	5	7.55	7.59	-5	7,380	-0.07%
2018/04/27	0	0.00	6	7.45	7.44	-6	7,440	-0.08%
2018/04/26	15	7.41	0	0.00	7.41	15	7,619	0.20%
2018/04/25	6	7.53	0	0.00	7.55	6	7,795	0.08%
2018/04/20	15	7.62	0	0.00	7.60	15	7,952	0.19%
2018/04/19	1	7.64	0	0.00	7.64	1	7,971	0.01%
2018/04/18	0	0.00	2	7.57	7.56	-2	8,082	-0.02%
2018/04/17	20	7.63	0	0.00	7.56	20	8,184	0.24%
2018/04/16	1	7.76	5	7.77	7.75	-4	8,480	-0.05%
2018/04/13	5	7.85	0	0.00	7.83	5	8,457	0.06%
2018/04/11	11	7.85	0	0.00	7.85	11	8,610	0.13%
2018/04/10	13	7.87	5	7.93	7.85	8	8,623	0.09%
2018/04/09	25	7.96	2	7.97	7.92	23	8,635	0.27%
2018/04/03	10	8.10	30	8.15	8.10	-20	8,562	-0.23%
2018/04/02	42	8.23	4	8.11	8.21	38	8,524	0.45%
2018/03/31	10	7.94	0	0.00	8.00	10	8,242	0.12%
2018/03/30	21	8.05	2	8.07	8.00	19	8,262	0.23%
2018/03/29	3	8.02	33	8.08	8.02	-30	8,349	-0.36%
2018/03/28	52	7.90	45	7.86	7.90	7	8,798	0.08%
2018/03/27	22	8.05	14	8.18	8.04	8	9,280	0.09%
2018/03/26	2	7.90	8	7.88	7.98	-6	9,156	-0.07%
2018/03/23	16	7.83	2	7.93	7.83	14	9,115	0.15%
2018/03/22	12	8.00	67	8.05	8.00	-55	9,121	-0.60%
2018/03/21	0	0.00	11	7.58	7.54	-11	8,447	-0.13%
2018/03/20	3	7.56	0	0.00	7.54	3	8,489	0.04%
2018/03/19	18	7.53	0	0.00	7.48	18	8,517	0.21%
2018/03/16	47	7.53	0	0.00	7.51	47	8,721	0.54%
2018/03/15	4	7.64	0	0.00	7.63	4	8,769	0.05%
2018/03/13	20	7.55	0	0.00	7.58	20	9,352	0.21%
2018/03/09	1	7.39	1	7.40	7.37	0	9,666	0.00%
2018/03/08	2	7.38	0	0.00	7.39	2	9,840	0.02%
2018/03/07	2	7.35	0	0.00	7.33	2	10,000	0.02%
2018/03/05	5	7.46	0	0.00	7.34	5	11,838	0.04%
2018/03/02	10	7.46	0	0.00	7.46	10	12,394	0.08%
2018/03/01	2	7.51	0	0.00	7.53	2	12,874	0.02%
2018/02/27	2	7.54	0	0.00	7.53	2	13,039	0.02%
2018/02/26	0.1	7.60	0	0.00	7.63	0.1	13,009	0.00%
2018/02/23	10.1	7.63	0	0.00	7.63	10.1	13,066	0.08%
2018/02/22	0	0.00	13	7.48	7.48	-13	13,209	-0.10%
2018/02/21	0	0.00	9	7.48	7.45	-9	13,403	-0.07%
2018/02/12	14	7.33	0	0.00	7.36	14	13,358	0.10%
2018/02/09	0	0.00	7	7.13	7.23	-7	13,289	-0.05%
2018/02/08	1	7.35	0	0.00	7.30	1	13,227	0.01%
2018/02/07	93	7.33	2	7.24	7.35	91	13,237	0.69%
2018/02/06	13	7.10	100	7.10	7.10	-87	12,958	-0.67%
2018/02/02	2	7.79	0	0.00	7.76	2	12,752	0.02%
2018/02/01	33	7.83	0	0.00	7.80	33	12,806	0.26%
2018/01/30	30	7.81	6	7.77	7.78	24	12,816	0.19%
2018/01/26	1	7.86	0	0.00	7.81	1	12,826	0.01%
2018/01/25	35	7.92	0	0.00	7.86	35	12,795	0.27%
2018/01/24	0	0.00	6	7.83	7.79	-6	12,664	-0.05%
2018/01/23	5	7.90	5	7.86	7.84	0	12,586	0.00%
2018/01/22	16	7.87	2	7.86	7.85	14	12,576	0.11%
2018/01/19	21	8.01	2	7.97	7.96	19	12,690	0.15%
2018/01/18	35	8.11	0	0.00	8.09	35	12,489	0.28%
2018/01/17	1	8.17	18	8.16	8.15	-17	12,403	-0.14%
2018/01/12	26	8.11	0	0.00	8.10	26	12,611	0.21%
2018/01/11	8	8.14	0	0.00	8.10	8	12,525	0.06%
2018/01/10	16	8.30	31	8.27	8.21	-15	12,433	-0.12%
2018/01/08	2	8.16	0	0.00	8.16	2	12,073	0.02%
2018/01/05	38	8.10	0	0.00	8.09	38	11,977	0.32%
2018/01/04	2	8.18	1	8.20	8.15	1	11,951	0.01%
2018/01/03	3	8.20	0	0.00	8.17	3	12,108	0.02%
2018/01/02	9	8.19	0	0.00	8.17	9	12,291	0.07%