中工 (2515)-中國信託券商分點個股進出

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
11.25
漲跌
▲0.15
漲幅
+1.35%
成交量
4,222張
產業
上市營建類股
430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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	3	11.22	24	11.24	11.25	-21	8,970	-0.23%
2024/12/02	72	11.11	1	11.10	11.10	71	9,209	0.77%
2024/11/29	1	11.25	2	11.13	11.25	-1	9,736	-0.01%
2024/11/28	12	11.00	4	11.06	11.10	8	9,862	0.08%
2024/11/27	11	11.08	13	11.05	11.10	-2	10,240	-0.02%
2024/11/26	38	11.34	11	11.30	11.25	27	10,365	0.26%
2024/11/25	12.1	11.34	11	11.29	11.40	1.1	10,563	0.01%
2024/11/22	6	11.11	18	11.13	11.15	-12	10,632	-0.11%
2024/11/21	2	10.85	0	0.00	10.90	2	10,634	0.02%
2024/11/20	5	10.86	32	10.82	10.80	-27	10,798	-0.25%
2024/11/19	22	10.85	5.1	10.87	10.90	16.9	10,939	0.15%
2024/11/18	18	10.79	1	10.75	10.75	17	11,213	0.15%
2024/11/15	54	10.99	72	10.86	10.85	-18	11,292	-0.16%
2024/11/14	19.4	10.48	8	10.50	10.40	11.4	11,247	0.10%
2024/11/13	2	10.53	151	10.55	10.70	-149	11,261	-1.32%	大賣/鉅額交易
2024/11/12	28	10.69	0	0.00	10.65	28	11,321	0.25%
2024/11/11	2	10.90	0	0.00	10.95	2	11,310	0.02%
2024/11/08	10.5	10.94	24	11.05	10.90	-13.5	11,375	-0.12%
2024/11/07	10	11.09	7	11.14	11.15	3	11,538	0.03%
2024/11/06	2	10.93	4	10.90	10.90	-2	11,676	-0.02%
2024/11/05	68.5	11.05	63	11.00	11.00	5.5	12,008	0.05%
2024/11/04	3	11.00	15	10.97	11.00	-12	12,552	-0.10%
2024/11/01	55	10.88	10	11.03	11.10	45	13,153	0.34%
2024/10/30	6	10.84	5	10.85	10.85	1	13,765	0.01%
2024/10/29	35	10.92	40	10.89	10.90	-5	14,595	-0.03%
2024/10/28	5	11.10	5	11.10	11.10	0	14,697	0.00%
2024/10/25	22	11.14	0	0.00	11.15	22	14,923	0.15%
2024/10/24	6	11.28	0	0.00	11.15	6	15,525	0.04%
2024/10/23	9	11.39	23	11.45	11.30	-14	15,774	-0.09%
2024/10/22	2	11.28	2	11.28	11.25	0	15,879	0.00%
2024/10/21	4	11.23	7	11.21	11.25	-3	16,233	-0.02%
2024/10/18	23	11.19	5	11.15	11.20	18	16,619	0.11%
2024/10/17	28.1	11.32	5.1	11.30	11.25	23	16,936	0.14%
2024/10/16	12	11.20	47.4	11.20	11.35	-35.4	17,727	-0.20%
2024/10/15	10	11.24	10	11.25	11.20	0	17,802	0.00%
2024/10/14	13	11.33	59	11.24	11.35	-46	17,920	-0.26%
2024/10/11	35	11.23	15.2	11.20	11.15	19.9	18,109	0.11%
2024/10/09	13.3	11.28	90	11.24	11.20	-76.7	18,147	-0.42%
2024/10/08	54.8	11.29	95	11.26	11.35	-40.2	18,189	-0.22%
2024/10/07	196.5	11.18	203.2	11.14	11.50	-6.7	18,215	-0.04%	大買/大賣/
2024/10/04	84	12.18	106	12.08	12.05	-22	17,641	-0.12%	大賣/
2024/10/01	6	12.17	0	0.00	12.20	6	17,666	0.03%
2024/09/30	31.2	12.25	23	12.21	12.20	8.2	17,845	0.05%
2024/09/27	1	12.35	11.5	12.28	12.40	-10.5	17,949	-0.06%
2024/09/26	87.5	12.09	50	12.20	12.05	37.5	17,976	0.21%
2024/09/25	54.7	12.33	2	12.18	12.15	52.7	18,103	0.29%
2024/09/24	2.2	12.13	55	12.05	12.05	-52.8	18,122	-0.29%
2024/09/23	29	12.18	319.3	12.13	12.15	-290.3	18,309	-1.59%	大賣/鉅額交易
2024/09/20	559	12.44	27.1	12.47	12.50	531.9	18,412	2.89%	大買/鉅額交易
2024/09/19	115.6	12.86	7.3	12.91	13.00	108.3	18,213	0.59%	大買/鉅額交易
2024/09/18	228.4	13.02	15.2	13.03	12.80	213.2	18,317	1.16%	大買/鉅額交易
2024/09/16	14.3	13.21	60	13.17	13.20	-45.7	18,533	-0.25%
2024/09/13	19	12.58	23	12.62	12.70	-4	18,517	-0.02%
2024/09/12	10	12.39	22	12.33	12.35	-12	18,723	-0.06%
2024/09/11	3	12.20	1	12.20	12.20	2	18,989	0.01%
2024/09/10	21.6	12.44	0.1	12.20	12.25	21.5	19,535	0.11%
2024/09/09	7	12.04	14.5	11.98	12.20	-7.5	19,933	-0.04%
2024/09/06	10.1	12.06	20	12.15	12.15	-10	20,046	-0.05%
2024/09/05	30.1	12.28	59	12.22	12.15	-28.9	20,249	-0.14%
2024/09/04	53.8	12.11	33	12.22	12.05	20.8	21,026	0.10%
2024/09/03	52.3	12.72	11	12.62	12.50	41.3	21,486	0.19%
2024/09/02	202.3	12.92	143.6	13.00	12.90	58.7	21,519	0.27%	大買/大賣/
2024/08/30	7	13.38	15	13.42	13.35	-8	21,401	-0.04%
2024/08/29	107.1	13.27	51	13.27	13.35	56.1	22,049	0.25%	大買/
2024/08/28	36.4	13.84	5.8	13.86	13.75	30.6	22,367	0.14%
2024/08/27	148	13.95	14	13.98	14.00	134	23,019	0.58%	大買/鉅額交易
2024/08/26	6	13.72	3	13.70	13.70	3	23,107	0.01%
2024/08/23	7.3	13.45	9	13.43	13.40	-1.7	23,412	-0.01%
2024/08/22	30.8	13.53	29	13.53	13.60	1.8	23,765	0.01%
2024/08/21	21	13.60	140.6	13.65	13.70	-119.6	23,778	-0.50%	大賣/鉅額交易
2024/08/20	42.4	13.84	159	13.83	13.75	-116.6	23,855	-0.49%	大賣/鉅額交易
2024/08/19	9	14.14	21	14.11	14.10	-12	23,950	-0.05%
2024/08/16	20	14.08	10	14.10	14.05	10	24,143	0.04%
2024/08/15	4.3	13.85	13	13.91	13.95	-8.7	24,422	-0.04%
2024/08/14	36.5	13.95	8.2	14.05	13.85	28.3	24,714	0.11%
2024/08/13	26.3	13.97	0	0.00	13.95	26.3	25,085	0.10%
2024/08/12	55.5	14.14	20	14.11	14.05	35.5	25,645	0.14%
2024/08/09	46.1	14.43	88.9	14.42	14.40	-42.8	26,044	-0.16%
2024/08/08	37	14.19	11	14.17	14.10	26	26,246	0.10%
2024/08/07	75.6	14.33	39	14.36	14.50	36.6	26,447	0.14%
2024/08/06	54.1	13.55	188	13.33	13.70	-133.9	26,432	-0.51%	大賣/鉅額交易
2024/08/05	129.9	14.39	761	14.20	14.15	-631.1	26,566	-2.38%	大買/大賣/鉅額交易
2024/08/02	140.5	16.02	32.5	15.99	15.70	108	26,789	0.40%	大買/鉅額交易
2024/08/01	115.8	15.98	124.5	16.14	16.20	-8.7	27,469	-0.03%	大買/大賣/
2024/07/31	144.3	15.63	58	15.68	15.70	86.3	27,441	0.31%	大買/
2024/07/30	51.6	15.38	30	15.49	15.60	21.6	28,482	0.08%
2024/07/29	159.1	15.54	24	15.53	15.30	135.1	29,902	0.45%	大買/鉅額交易
2024/07/26	24.5	15.26	89.7	15.37	15.40	-65.2	31,365	-0.21%
2024/07/23	4	15.33	9.8	15.33	15.35	-5.8	34,522	-0.02%
2024/07/22	64	15.04	120.6	15.09	15.10	-56.6	37,223	-0.15%	大賣/
2024/07/19	67.1	15.45	55.2	15.37	15.35	11.9	39,670	0.03%
2024/07/18	37.5	15.48	36.3	15.48	15.50	1.3	41,097	0.00%
2024/07/17	46.6	15.66	88.3	15.65	15.45	-41.7	43,800	-0.10%
2024/07/16	28.2	15.27	54.4	15.33	15.15	-26.2	48,784	-0.05%
2024/07/15	42.8	15.08	38.1	15.18	15.15	4.7	53,691	0.01%
2024/07/12	42	15.15	16.1	15.16	15.10	25.9	56,252	0.05%
2024/07/11	42.7	14.91	6.1	14.96	14.90	36.6	56,493	0.06%
2024/07/10	68.2	14.94	8.1	14.92	14.95	60.1	57,313	0.10%
2024/07/09	59.1	14.61	185	14.60	14.60	-125.9	57,682	-0.22%	大賣/鉅額交易
2024/07/08	24.1	14.90	122	14.88	14.85	-98	57,812	-0.17%	大賣/
2024/07/05	2.1	15.05	7	14.99	15.05	-4.9	58,244	-0.01%
2024/07/04	6.2	14.96	28	15.02	15.05	-21.8	59,959	-0.04%
2024/07/03	24	14.89	2	14.95	14.85	22	61,000	0.04%
2024/07/02	23	14.80	5.2	14.78	14.80	17.8	62,003	0.03%
2024/07/01	41.2	14.93	17	14.85	14.95	24.1	63,705	0.04%
2024/06/28	64	14.87	11	14.92	14.80	53	65,577	0.08%
2024/06/27	45.2	14.82	52.8	14.90	14.75	-7.6	65,956	-0.01%
2024/06/26	110.7	15.24	6.1	15.03	15.05	104.6	66,007	0.16%	大買/鉅額交易
2024/06/25	10	15.10	71	15.13	15.30	-61	66,598	-0.09%
2024/06/24	124.2	15.41	54	15.26	15.20	70.2	68,181	0.10%	大買/
2024/06/21	55	15.29	12.7	15.37	15.35	42.3	68,463	0.06%
2024/06/20	50.3	15.49	16	15.55	15.50	34.3	68,376	0.05%
2024/06/19	35	15.58	34	15.63	15.50	1	68,339	0.00%
2024/06/18	42.3	15.70	2	15.70	15.70	40.3	68,310	0.06%
2024/06/17	80.7	15.94	185	15.96	15.80	-104.3	68,264	-0.15%	大賣/鉅額交易
2024/06/14	435.2	16.63	271.1	16.72	16.35	164.1	68,544	0.24%	大買/大賣/鉅額交易
2024/06/13	31	16.05	5	16.11	16.05	26	68,387	0.04%
2024/06/12	117.7	16.09	187.5	15.95	15.90	-69.8	68,314	-0.10%	大買/大賣/
2024/06/11	120.9	16.66	84	16.85	16.20	36.9	68,167	0.05%	大買/
2024/06/07	76.4	17.24	73.1	17.22	17.05	3.3	67,470	0.00%
2024/06/06	44	16.63	170	16.69	16.65	-126	66,789	-0.19%	大賣/鉅額交易
2024/06/05	22.1	16.74	30	16.68	16.75	-7.9	66,556	-0.01%
2024/06/04	93.2	16.85	58	16.84	16.90	35.2	66,470	0.05%
2024/06/03	194	16.62	65.1	16.77	16.90	128.9	66,594	0.19%	大買/鉅額交易
2024/05/31	240.3	16.48	73.3	16.50	16.35	167	66,491	0.25%	大買/鉅額交易
2024/05/30	200	16.13	77.1	16.10	16.05	122.9	65,795	0.19%	大買/鉅額交易
2024/05/29	46	16.02	39.5	15.99	16.10	6.5	65,470	0.01%
2024/05/28	41	15.84	49	15.94	15.90	-8	65,016	-0.01%
2024/05/27	29	15.64	6	15.64	15.60	23	64,660	0.04%
2024/05/24	17.1	15.49	6	15.38	15.65	11.1	64,568	0.02%
2024/05/23	226.3	15.35	64	15.36	15.35	162.3	64,418	0.25%	大買/鉅額交易
2024/05/22	19	15.63	187.1	15.61	15.65	-168.1	64,264	-0.26%	大賣/鉅額交易
2024/05/21	61	15.78	76.8	15.75	15.65	-15.8	64,167	-0.02%
2024/05/20	72.7	16.13	13	16.06	16.10	59.7	64,168	0.09%
2024/05/17	58.9	16.21	32	16.08	16.30	26.9	64,104	0.04%
2024/05/16	157.1	16.10	213	16.01	16.05	-55.9	64,593	-0.09%	大買/大賣/
2024/05/15	84.5	15.94	74	15.93	15.85	10.5	64,408	0.02%
2024/05/14	42	16.02	70	15.98	15.95	-28	64,151	-0.04%
2024/05/13	45	16.00	103.5	15.95	16.05	-58.5	63,775	-0.09%	大賣/
2024/05/10	33.2	16.19	86	16.24	16.15	-52.8	63,456	-0.08%
2024/05/09	181.2	16.55	146	16.26	16.10	35.2	63,158	0.06%	大買/大賣/
2024/05/08	157.6	16.22	539.2	16.21	16.40	-381.6	62,503	-0.61%	大買/大賣/鉅額交易
2024/05/07	494.4	16.98	252	16.86	16.50	242.4	61,674	0.39%	大買/大賣/鉅額交易
2024/05/06	97	17.21	119	17.16	17.20	-22	60,357	-0.04%	大賣/
2024/05/03	285	17.48	156	17.42	17.45	129	59,571	0.22%	大買/大賣/鉅額交易
2024/05/02	681.4	18.13	536	17.93	17.65	145.4	58,370	0.25%	大買/大賣/鉅額交易
2024/04/30	338.6	17.93	873.8	17.94	17.70	-535.2	56,762	-0.94%	大買/大賣/鉅額交易
2024/04/29	1,433.9	18.84	1,357.2	18.98	18.70	76.7	54,709	0.14%	大買/大賣/
2024/04/26	507.4	17.77	620.5	17.90	18.00	-113.1	51,423	-0.22%	大買/大賣/鉅額交易
2024/04/25	667.2	17.53	510.1	17.44	17.40	157.1	48,615	0.32%	大買/大賣/鉅額交易
2024/04/24	886	17.07	874.5	16.89	16.85	11.5	45,880	0.03%	大買/大賣/
2024/04/23	832.5	16.51	919	16.75	16.85	-86.5	44,270	-0.20%	大買/大賣/
2024/04/22	1,119.1	17.64	844.1	17.63	16.70	275	41,457	0.66%	大買/大賣/鉅額交易
2024/04/19	921.5	16.79	857	17.02	17.45	64.5	35,762	0.18%	大買/大賣/
2024/04/18	1,518.5	16.27	1,295	16.48	16.80	223.5	30,884	0.72%	大買/大賣/鉅額交易
2024/04/17	111.9	15.27	219	15.29	15.30	-107.2	28,301	-0.38%	大買/大賣/鉅額交易
2024/04/16	104.9	15.16	133.7	15.18	15.15	-28.8	28,186	-0.10%	大買/大賣/
2024/04/15	40	16.01	78	15.97	15.85	-38	27,466	-0.14%
2024/04/12	150.8	15.99	268.3	16.09	16.00	-117.5	27,152	-0.43%	大買/大賣/鉅額交易
2024/04/11	355.2	15.94	199	15.82	15.90	156.2	27,137	0.58%	大買/大賣/鉅額交易
2024/04/10	281	16.38	103	16.26	16.00	178	26,713	0.67%	大買/大賣/鉅額交易
2024/04/09	284.2	16.29	226	16.30	16.60	58.2	25,244	0.23%	大買/大賣/
2024/04/08	247.3	16.01	116.8	16.09	16.05	130.5	24,516	0.53%	大買/大賣/鉅額交易
2024/04/03	377.8	16.01	805.7	15.63	15.85	-427.9	24,017	-1.78%	大買/大賣/鉅額交易
2024/04/02	315.4	15.38	180	15.48	15.95	135.4	22,330	0.61%	大買/大賣/鉅額交易
2024/04/01	758	14.45	225	14.42	14.50	533	20,735	2.57%	大買/大賣/鉅額交易
2024/03/29	53	14.18	80	14.03	14.15	-27	20,935	-0.13%
2024/03/28	249	14.23	155	14.24	14.10	94	21,398	0.44%	大買/大賣/
2024/03/27	465	14.10	152	14.19	14.10	313	22,234	1.41%	大買/大賣/鉅額交易
2024/03/26	12	13.35	34	13.42	13.25	-22	23,712	-0.09%
2024/03/25	24.4	13.26	4	13.30	13.25	20.4	26,259	0.08%
2024/03/22	127	13.15	15	13.19	13.15	112	27,720	0.40%	大買/鉅額交易
2024/03/21	50	12.96	63	13.13	13.15	-13	27,945	-0.05%
2024/03/20	2	12.93	155.4	12.90	12.90	-153.4	28,800	-0.53%	大賣/鉅額交易
2024/03/19	173.7	13.14	95	13.21	13.00	78.7	29,893	0.26%	大買/
2024/03/18	33	12.89	13.5	12.79	13.00	19.5	30,791	0.06%
2024/03/15	1	12.35	23	12.31	12.35	-22	30,495	-0.07%
2024/03/14	15	12.44	1	12.45	12.40	14	30,438	0.05%
2024/03/13	39.4	12.49	74	12.46	12.45	-34.6	30,265	-0.11%
2024/03/12	0	0.00	3	12.62	12.65	-3	30,117	-0.01%
2024/03/11	24	12.65	21	12.57	12.65	3	30,251	0.01%
2024/03/08	35	12.69	13	12.67	12.65	22	30,362	0.07%
2024/03/07	64	12.87	137.3	12.95	12.85	-73.3	30,125	-0.24%	大賣/
2024/03/06	62	12.84	19	12.67	12.80	43	29,285	0.15%
2024/03/05	3.2	12.25	10	12.35	12.35	-6.8	28,783	-0.02%
2024/03/04	13	12.25	9	12.28	12.25	4	28,766	0.01%
2024/03/01	1.1	12.29	16	12.30	12.30	-14.9	28,842	-0.05%
2024/02/29	3	12.17	7	12.23	12.20	-4	28,864	-0.01%
2024/02/27	9	12.13	64.6	12.12	12.20	-55.6	28,906	-0.19%
2024/02/26	23	12.12	10.4	12.13	12.10	12.6	28,985	0.04%
2024/02/23	31	12.19	179	12.20	12.15	-148	29,023	-0.51%	大賣/鉅額交易
2024/02/22	20	12.41	15	12.34	12.35	5	28,860	0.02%
2024/02/21	47	12.67	597	12.55	12.45	-550	28,754	-1.91%	大賣/鉅額交易
2024/02/20	535	12.50	174	12.46	12.65	361	28,512	1.27%	大買/大賣/鉅額交易
2024/02/19	152.3	12.16	595	12.10	12.35	-442.7	28,234	-1.57%	大買/大賣/鉅額交易
2024/02/16	57	12.89	1	12.65	12.65	56	27,363	0.20%
2024/02/15	10.1	12.69	14	12.65	12.75	-3.9	27,067	-0.01%
2024/02/05	5.1	12.35	41	12.35	12.35	-35.9	26,921	-0.13%
2024/02/02	5.2	12.37	1	12.40	12.40	4.2	26,960	0.02%
2024/02/01	0	0.00	2.2	12.40	12.35	-2.2	27,142	-0.01%
2024/01/31	1	12.30	13	12.31	12.30	-12	27,368	-0.04%
2024/01/30	3.4	12.46	22	12.45	12.40	-18.6	28,043	-0.07%
2024/01/29	16.1	12.50	0	0.00	12.50	16.1	28,175	0.06%
2024/01/26	5	12.40	1	12.40	12.35	4	28,186	0.01%
2024/01/25	9.3	12.44	1	12.40	12.35	8.3	28,249	0.03%
2024/01/24	0.1	12.55	1	12.55	12.50	-0.9	28,289	0.00%
2024/01/23	11	12.65	2	12.60	12.60	9	28,540	0.03%
2024/01/22	10	12.55	10.1	12.60	12.55	-0.1	28,702	0.00%
2024/01/19	13	12.44	0	0.00	12.55	13	28,705	0.05%
2024/01/18	14.4	12.44	26	12.39	12.40	-11.6	28,909	-0.04%
2024/01/17	112	12.35	100	12.35	12.35	12	29,536	0.04%	大買/
2024/01/16	284.2	12.56	155	12.72	12.55	129.2	29,497	0.44%	大買/大賣/鉅額交易
2024/01/15	10	12.95	22	12.85	12.90	-12	29,638	-0.04%
2024/01/12	45.7	13.21	72	12.97	12.85	-26.3	29,921	-0.09%
2024/01/11	21	12.99	111	13.05	12.95	-90	30,023	-0.30%	大賣/
2024/01/10	28.5	13.03	325	13.12	13.00	-296.5	30,465	-0.97%	大賣/鉅額交易
2024/01/09	5	13.33	7	13.35	13.30	-2	31,549	-0.01%
2024/01/08	13.1	13.54	10	13.52	13.50	3.1	33,909	0.01%
2024/01/05	38	13.49	22	13.48	13.45	16	34,337	0.05%
2024/01/04	28.3	13.25	162	13.20	13.25	-133.7	33,995	-0.39%	大賣/鉅額交易
2024/01/03	225.1	13.37	63	13.38	13.35	162.1	33,950	0.48%	大買/鉅額交易
2024/01/02	44	13.54	83	13.36	13.50	-39	33,608	-0.12%
2023/12/29	47	13.47	40	13.41	13.30	7	33,103	0.02%
2023/12/28	7.2	13.27	10.3	13.31	13.30	-3.1	32,475	-0.01%
2023/12/27	167	13.52	58	13.46	13.35	109	32,331	0.34%	大買/鉅額交易
2023/12/26	50	13.46	34	13.37	13.30	16	31,976	0.05%
2023/12/25	233	13.71	170	13.51	13.50	63	31,396	0.20%	大買/大賣/
2023/12/22	491.3	13.80	142.1	13.75	13.65	349.3	30,835	1.13%	大買/大賣/鉅額交易
2023/12/21	448.4	14.08	526.1	14.25	14.25	-77.7	29,300	-0.27%	大買/大賣/
2023/12/20	688	13.09	180	13.02	13.40	508	26,328	1.93%	大買/大賣/鉅額交易
2023/12/19	229	12.39	431	12.29	12.50	-202	23,347	-0.87%	大買/大賣/鉅額交易
2023/12/18	17	12.12	17	12.03	12.00	0	21,634	0.00%
2023/12/15	350.5	12.12	64.2	12.20	12.20	286.3	21,265	1.35%	大買/鉅額交易
2023/12/14	273.4	12.01	526.8	11.95	11.90	-253.3	20,182	-1.26%	大買/大賣/鉅額交易
2023/12/13	458.5	11.89	161	11.81	11.90	297.5	18,847	1.58%	大買/大賣/鉅額交易
2023/12/12	17.6	11.24	5.2	11.22	11.20	12.4	17,084	0.07%
2023/12/11	25	11.17	1	11.15	11.20	24	17,000	0.14%
2023/12/08	0	0.00	100	11.10	11.05	-100	16,888	-0.59%
2023/12/07	8	11.21	0	0.00	11.10	8	16,815	0.05%
2023/12/06	16	11.35	106	11.35	11.30	-90	16,755	-0.54%	大賣/
2023/12/05	22	11.02	16	10.95	11.05	6	16,510	0.04%
2023/12/04	10.4	11.11	1	11.15	11.15	9.4	16,371	0.06%
2023/12/01	7	11.16	54	11.20	11.20	-47	16,264	-0.29%
2023/11/30	19	11.18	2	11.25	11.15	17	16,280	0.10%
2023/11/29	23.2	11.20	106	11.20	11.15	-82.9	16,185	-0.51%	大賣/
2023/11/28	5	11.23	1	11.25	11.25	4	16,196	0.02%
2023/11/27	8.1	11.19	5	11.23	11.15	3.1	16,083	0.02%
2023/11/24	13	11.34	100	11.30	11.25	-87	15,994	-0.54%
2023/11/22	188	11.49	175	11.40	11.40	13	15,609	0.08%	大買/大賣/
2023/11/21	22	11.39	3	11.37	11.35	19	15,480	0.12%
2023/11/20	2	11.35	1	11.35	11.25	1	15,397	0.01%
2023/11/17	9	11.20	2	11.25	11.25	7	15,328	0.05%
2023/11/16	2	11.35	1	11.40	11.40	1	15,237	0.01%
2023/11/15	5.1	11.32	1	11.40	11.30	4.1	15,187	0.03%
2023/11/14	14.3	11.33	177.1	11.26	11.25	-162.8	15,093	-1.08%	大賣/鉅額交易
2023/11/13	5	11.45	5	11.45	11.40	0	14,989	0.00%
2023/11/10	1	11.60	7.3	11.62	11.60	-6.3	14,931	-0.04%
2023/11/09	17	11.43	116.5	11.41	11.40	-99.5	14,957	-0.67%	大賣/
2023/11/08	14	11.72	165.5	11.66	11.60	-151.5	14,866	-1.02%	大賣/鉅額交易
2023/11/07	13.2	12.10	17	12.03	11.85	-3.8	14,658	-0.03%
2023/11/06	5	11.77	220.3	11.75	11.80	-215.3	14,042	-1.53%	大賣/鉅額交易
2023/11/03	0	0.00	17	11.79	11.80	-17	13,907	-0.12%
2023/11/02	0	0.00	2	11.70	11.75	-2	13,830	-0.01%
2023/11/01	51	11.65	135	11.65	11.65	-84	13,752	-0.61%	大賣/
2023/10/31	6	11.73	1	11.60	11.70	5	13,695	0.04%
2023/10/30	1	11.80	1	11.70	11.75	0	13,471	0.00%
2023/10/27	36	11.72	47	11.73	11.70	-11	13,285	-0.08%
2023/10/26	48	11.65	379.3	11.79	11.70	-331.3	13,200	-2.51%	大賣/鉅額交易
2023/10/25	358	11.99	27	12.02	11.95	331	12,951	2.56%	大買/鉅額交易
2023/10/24	443	11.70	458	11.60	11.65	-15	12,296	-0.12%	大買/大賣/
2023/10/23	38	11.57	45	11.59	11.60	-7	12,194	-0.06%
2023/10/20	75	11.34	197.4	11.29	11.35	-122.4	11,877	-1.03%	大賣/鉅額交易
2023/10/19	207.4	11.58	32	11.59	11.60	175.4	11,685	1.50%	大買/鉅額交易
2023/10/18	206	11.53	37.4	11.56	11.65	168.6	11,544	1.46%	大買/鉅額交易
2023/10/17	169	11.64	166	11.63	11.85	3	11,463	0.03%	大買/大賣/
2023/10/16	901.7	11.67	227	11.72	11.50	674.7	10,271	6.57%	大買/大賣/鉅額交易
2023/10/13	2	11.15	22.1	11.15	11.15	-20.1	8,274	-0.24%
2023/10/11	21	10.16	69	10.11	10.05	-48	7,984	-0.60%
2023/10/06	3	10.37	0	0.00	10.35	3	7,902	0.04%
2023/10/05	6	10.41	77	10.35	10.35	-71	7,987	-0.89%
2023/10/04	6	10.48	1.4	10.48	10.40	4.6	8,263	0.06%
2023/10/03	11	10.74	50	10.65	10.65	-39	8,435	-0.46%
2023/10/02	8	10.75	1	10.75	10.70	7	8,479	0.08%
2023/09/28	0	0.00	353	10.70	10.85	-353	8,486	-4.16%	大賣/鉅額交易
2023/09/27	419	10.81	68	10.78	10.70	351	8,568	4.10%	大買/鉅額交易
2023/09/26	11.4	10.59	3	10.62	10.65	8.4	8,654	0.10%
2023/09/25	194	10.50	18	10.51	10.55	176	8,588	2.05%	大買/鉅額交易
2023/09/22	33	10.15	150	10.15	10.15	-117	8,432	-1.39%	大賣/鉅額交易
2023/09/20	7	10.21	0	0.00	10.15	7	8,516	0.08%
2023/09/19	205	10.30	75	10.30	10.25	130	8,756	1.48%	大買/鉅額交易
2023/09/18	1	10.15	0	0.00	10.25	1	8,775	0.01%
2023/09/15	1	10.15	10	10.20	10.15	-9	8,928	-0.10%
2023/09/14	0	10.15	21	10.15	10.15	-21	9,090	-0.23%
2023/09/11	1	10.10	1	10.15	10.10	0	9,656	0.00%
2023/09/08	2	10.15	0	0.00	10.15	2	9,926	0.02%
2023/09/07	3.1	10.18	4	10.28	10.15	-0.9	10,449	-0.01%
2023/09/06	10	10.30	1	10.30	10.20	9	10,911	0.08%
2023/09/05	26.6	10.33	0	0.00	10.30	26.6	11,595	0.23%
2023/09/04	5	10.30	16	10.29	10.25	-11	11,916	-0.09%
2023/09/01	12	10.20	19	10.23	10.25	-7	12,849	-0.05%
2023/08/31	1	10.05	13	10.01	10.05	-12	13,943	-0.09%
2023/08/30	1	9.99	1	9.98	10.00	0	14,946	0.00%
2023/08/29	10	9.95	0	0.00	9.96	10	15,759	0.06%
2023/08/28	0	0.00	5	9.95	9.93	-5	17,421	-0.03%
2023/08/25	2	9.97	0	0.00	9.94	2	19,333	0.01%
2023/08/24	1	9.94	0	0.00	9.94	1	19,610	0.01%
2023/08/23	0	0.00	11	9.96	10.00	-11	19,664	-0.06%
2023/08/22	10	9.96	125	9.89	9.86	-115	19,766	-0.58%	大賣/鉅額交易
2023/08/21	0	0.00	21	9.98	9.98	-21	19,727	-0.11%
2023/08/18	10	9.98	105	9.98	9.99	-95	19,827	-0.48%	大賣/
2023/08/17	2	9.85	0.9	10.00	10.05	1.1	19,946	0.01%
2023/08/16	19	9.97	0	0.00	9.99	19	20,106	0.09%
2023/08/15	95	10.00	0.1	10.00	10.05	94.9	20,136	0.47%
2023/08/14	13	9.82	170	9.76	9.73	-157	20,272	-0.77%	大賣/鉅額交易
2023/08/11	2	9.96	0	0.00	10.05	2	20,223	0.01%
2023/08/10	10	9.99	300.2	10.00	9.98	-290.1	20,361	-1.42%	大賣/鉅額交易
2023/08/09	9	10.13	0	0.00	10.10	9	20,352	0.04%
2023/08/08	4	10.21	0	0.00	10.20	4	20,371	0.02%
2023/08/04	51	10.20	0	0.00	10.25	51	20,669	0.25%
2023/08/02	30	10.34	35	10.17	10.10	-5	20,711	-0.02%
2023/08/01	50	10.15	6	10.14	10.10	44	20,679	0.21%
2023/07/31	2	10.10	2	10.10	10.05	0	20,887	0.00%
2023/07/28	258	10.08	4	10.05	10.00	254	20,896	1.22%	大買/鉅額交易
2023/07/27	200	10.05	1	10.05	10.05	199	20,931	0.95%	大買/鉅額交易
2023/07/26	11.1	9.86	0	0.00	9.85	11.1	20,931	0.05%
2023/07/25	2	9.93	1	9.94	9.90	1	21,056	0.00%
2023/07/24	32	9.93	17.5	9.95	9.92	14.5	21,084	0.07%
2023/07/21	6	10.13	0	0.00	10.10	6	21,144	0.03%
2023/07/20	18.2	10.60	40	10.50	10.40	-21.8	21,338	-0.10%
2023/07/19	636	11.18	11	11.20	11.10	625	21,033	2.97%	大買/鉅額交易
2023/07/18	400	11.24	0	0.00	11.05	400	21,439	1.87%	大買/鉅額交易
2023/07/17	194	11.35	61	11.31	11.40	133	21,357	0.62%	大買/鉅額交易
2023/07/14	53	11.30	1	11.25	11.25	52	21,842	0.24%
2023/07/13	12	11.28	4	11.25	11.20	8	22,637	0.04%
2023/07/12	2	11.33	1	11.25	11.25	1	23,698	0.00%
2023/07/11	10	11.43	58.1	11.49	11.40	-48.1	25,030	-0.19%
2023/07/10	7	11.09	0	0.00	11.15	7	27,997	0.03%
2023/07/07	0	0.00	1	11.30	11.15	-1	28,977	0.00%
2023/07/06	8	11.28	1	11.30	11.30	7	29,222	0.02%
2023/07/05	2	11.38	158.4	11.30	11.30	-156.4	29,110	-0.54%	大賣/鉅額交易
2023/07/04	156	11.18	5.5	11.17	11.10	150.5	28,899	0.52%	大買/鉅額交易
2023/07/03	61	11.22	8	11.28	11.20	53	28,571	0.19%
2023/06/30	3	11.15	13	11.06	11.10	-10	28,511	-0.04%
2023/06/28	0	0.00	1	10.95	10.95	-1	28,445	0.00%
2023/06/27	9.4	11.01	26	10.98	10.95	-16.6	28,408	-0.06%
2023/06/26	12	11.20	17	11.29	11.20	-5	28,144	-0.02%
2023/06/21	0.1	11.15	6	11.21	11.25	-5.9	28,099	-0.02%
2023/06/20	1	11.25	16	11.20	11.15	-15	27,961	-0.05%
2023/06/19	0	0.00	32	11.16	11.20	-32	27,838	-0.11%
2023/06/16	5	11.30	1	11.35	11.25	4	27,719	0.01%
2023/06/15	6	11.18	0	0.00	11.20	6	27,555	0.02%
2023/06/14	8	11.24	18	11.46	11.20	-10	27,349	-0.04%
2023/06/13	79	11.34	69	11.35	11.40	10	27,144	0.04%
2023/06/12	61.5	11.60	32	11.64	11.55	29.5	26,812	0.11%
2023/06/09	23	11.48	33.5	11.51	11.50	-10.5	26,535	-0.04%
2023/06/08	8	11.24	12	11.27	11.25	-4	25,848	-0.02%
2023/06/07	29	11.50	213	11.58	11.35	-184	25,447	-0.72%	大賣/鉅額交易
2023/06/06	265	11.68	83.3	11.59	11.60	181.7	24,502	0.74%	大買/鉅額交易
2023/06/05	28	11.43	38	11.43	11.50	-10	23,277	-0.04%
2023/06/02	49.2	11.28	138	11.22	11.20	-88.8	22,239	-0.40%	大賣/
2023/06/01	152.1	11.49	108.2	11.31	11.30	43.9	21,415	0.20%	大買/大賣/
2023/05/31	37	11.09	61.2	11.23	11.45	-24.2	19,741	-0.12%
2023/05/30	3	10.50	7.5	10.30	10.45	-4.5	17,801	-0.03%
2023/05/29	5	10.25	7.1	10.25	10.25	-2.1	17,529	-0.01%
2023/05/26	8	10.25	8	10.25	10.20	0	17,501	0.00%
2023/05/25	3	10.35	1.2	10.39	10.35	1.8	17,385	0.01%
2023/05/24	1	10.35	1	10.40	10.40	0	17,345	0.00%
2023/05/23	7	10.48	10	10.55	10.45	-3	17,232	-0.02%
2023/05/22	8	10.54	4	10.55	10.60	4	17,093	0.02%
2023/05/19	11	10.40	0	0.00	10.35	11	16,872	0.07%
2023/05/18	9	10.49	0	0.00	10.40	9	16,782	0.05%
2023/05/17	14	10.31	1	10.40	10.30	13	16,517	0.08%
2023/05/16	3.2	10.37	13.4	10.30	10.35	-10.2	16,373	-0.06%
2023/05/15	20	10.10	5	10.14	10.15	15	16,191	0.09%
2023/05/12	0	0.00	7	10.16	10.25	-7	16,091	-0.04%
2023/05/11	51	10.12	113.4	10.15	10.10	-62.4	16,037	-0.39%	大賣/
2023/05/10	7	10.45	14	10.40	10.45	-7	15,793	-0.04%
2023/05/09	5	10.30	0.9	10.30	10.30	4.2	15,701	0.03%
2023/05/08	6.4	10.44	14	10.43	10.40	-7.7	15,613	-0.05%
2023/05/05	55	10.54	9	10.54	10.50	46	15,587	0.30%
2023/05/04	15	10.42	8.6	10.36	10.40	6.4	15,334	0.04%
2023/05/03	24	10.47	15	10.32	10.35	9	15,248	0.06%
2023/05/02	2	10.38	1	10.45	10.35	1	15,154	0.01%
2023/04/28	34	10.44	43.3	10.39	10.45	-9.3	15,050	-0.06%
2023/04/27	7	10.21	11	10.25	10.25	-4	14,811	-0.03%
2023/04/26	1	10.20	5	10.26	10.30	-4	14,661	-0.03%
2023/04/25	42	10.08	32	10.13	10.05	10	14,337	0.07%
2023/04/24	127	10.35	9	10.36	10.35	118	13,900	0.85%	大買/鉅額交易
2023/04/21	2	10.20	183	10.21	10.15	-181	13,650	-1.33%	大賣/鉅額交易
2023/04/20	4	10.64	951	10.45	10.40	-947	12,939	-7.32%	大賣/鉅額交易
2023/04/19	808	10.73	48.1	10.74	10.55	759.9	12,420	6.12%	大買/鉅額交易
2023/04/18	93.1	10.95	76.5	10.92	10.85	16.6	11,589	0.14%
2023/04/17	208.2	11.07	80.5	11.09	11.30	127.7	10,708	1.19%	大買/鉅額交易
2023/04/14	149	10.91	382	10.85	10.80	-233	9,511	-2.45%	大買/大賣/鉅額交易
2023/04/13	544.8	11.24	283	11.29	11.15	261.8	8,058	3.25%	大買/大賣/鉅額交易
2023/04/12	370	10.18	108	10.39	10.60	262	4,749	5.52%	大買/大賣/鉅額交易
2023/04/11	8.5	9.57	8	9.51	9.65	0.5	3,528	0.01%
2023/04/10	1	9.27	3	9.27	9.26	-2	3,173	-0.06%
2023/04/07	0	0.00	1	9.25	9.26	-1	3,142	-0.03%
2023/04/06	1	9.23	3	9.25	9.26	-2	3,132	-0.06%
2023/03/31	5	9.23	42	9.23	9.26	-37	3,061	-1.21%
2023/03/30	11	9.17	7	9.22	9.22	4	2,984	0.13%
2023/03/28	8	9.11	20	9.13	9.10	-12	2,902	-0.41%
2023/03/27	0	0.00	2	9.11	9.13	-2	2,873	-0.07%
2023/03/24	5	9.13	24	9.14	9.14	-19	2,866	-0.66%
2023/03/23	20	9.25	0	0.00	9.20	20	2,819	0.71%
2023/03/22	0	0.00	18	9.24	9.24	-18	2,791	-0.64%
2023/03/21	2	9.19	0	0.00	9.19	2	2,745	0.07%
2023/03/20	2	9.17	7	9.18	9.18	-5	2,736	-0.18%
2023/03/17	1	9.10	4	9.10	9.10	-3	2,702	-0.11%
2023/03/16	13	9.12	3.5	9.03	9.01	9.5	2,713	0.35%
2023/03/15	7	9.17	16	9.09	9.07	-9	2,623	-0.34%
2023/03/14	91	9.14	89	9.00	8.94	2	2,458	0.08%
2023/03/09	2	8.84	0	0.00	8.85	2	2,266	0.09%
2023/03/08	1	8.85	0	0.00	8.83	1	2,289	0.04%
2023/03/07	1	8.84	3	8.85	8.84	-2	2,306	-0.09%
2023/03/06	1	8.82	0	0.00	8.84	1	2,309	0.04%
2023/03/02	0	0.00	1	8.72	8.74	-1	2,314	-0.04%
2023/03/01	1.3	8.75	1	8.74	8.69	0.3	2,317	0.01%
2023/02/24	11	8.72	0	0.00	8.81	11	2,289	0.48%
2023/02/23	0	0.00	12	8.81	8.79	-12	2,235	-0.54%
2023/02/22	0	0.00	5	8.67	8.71	-5	2,194	-0.23%
2023/02/17	0	8.61	0	0.00	8.58	0	2,220	0.00%
2023/02/13	0	0.00	8	8.53	8.57	-8	2,250	-0.36%
2023/02/10	1	8.58	9	8.55	8.57	-8	2,235	-0.36%
2023/02/09	0.6	8.70	7	8.66	8.65	-6.4	2,237	-0.29%
2023/02/08	7	8.72	0	0.00	8.73	7	2,241	0.31%
2023/02/07	3	8.64	7	8.62	8.65	-4	2,200	-0.18%
2023/02/06	4.3	8.61	0	0.00	8.61	4.3	2,204	0.20%
2023/02/03	1	8.53	5	8.57	8.60	-4	2,185	-0.18%
2023/02/01	0	0.00	1	8.39	8.48	-1	2,125	-0.05%
2023/01/16	6	8.27	2	8.27	8.23	4	2,140	0.19%
2023/01/13	0.2	8.31	0	0.00	8.27	0.2	2,169	0.01%
2023/01/10	1.2	8.22	0	0.00	8.22	1.2	2,398	0.05%
2023/01/09	1	8.20	2	8.21	8.20	-1	2,430	-0.04%
2023/01/05	1	8.21	0	0.00	8.18	1	2,639	0.04%
2023/01/03	1	8.14	0	0.00	8.11	1	2,734	0.04%
2022/12/30	0	8.20	4	8.16	8.14	-4	2,748	-0.15%
2022/12/29	5	8.12	1	8.12	8.12	4	2,774	0.14%
2022/12/28	3	8.20	0	0.00	8.18	3	2,801	0.11%
2022/12/27	0	0.00	5	8.25	8.25	-5	2,813	-0.18%
2022/12/23	1	8.26	0	0.00	8.25	1	2,863	0.03%
2022/12/21	20	8.30	2	8.31	8.29	18	2,984	0.60%
2022/12/15	4	8.50	0	0.00	8.49	4	3,236	0.12%
2022/12/14	2	8.49	0	0.00	8.51	2	3,393	0.06%
2022/12/09	1	8.37	0	0.00	8.38	1	3,464	0.03%
2022/12/07	0	0.00	2	8.18	8.17	-2	3,517	-0.06%
2022/12/06	24	8.31	0	0.00	8.22	24	3,529	0.68%
2022/12/02	1	8.36	0	0.00	8.34	1	3,532	0.03%
2022/12/01	0	0.00	31	8.38	8.38	-31	3,523	-0.88%
2022/11/30	9	8.29	0	0.00	8.27	9	3,507	0.26%
2022/11/28	0	0.00	3.5	8.18	8.21	-3.5	3,479	-0.10%
2022/11/25	0	0.00	10	8.19	8.19	-10	3,476	-0.29%
2022/11/24	0	0.00	4	8.20	8.19	-4	3,480	-0.11%
2022/11/23	0	0.00	1	8.12	8.16	-1	3,473	-0.03%
2022/11/22	2	8.04	3	8.05	8.07	-1	3,494	-0.03%
2022/11/21	0	0.00	8	8.06	8.06	-8	3,549	-0.23%
2022/11/18	1	8.09	0	0.00	8.09	1	3,588	0.03%
2022/11/16	0	0.00	0.1	8.19	8.05	-0.1	3,709	0.00%
2022/11/15	1	8.20	0	0.00	8.23	1	3,700	0.03%
2022/11/14	1	8.22	3	8.24	8.23	-2	3,696	-0.05%
2022/11/11	1	8.20	2	8.20	8.21	-1	3,739	-0.03%
2022/11/09	2.1	8.20	0	0.00	8.18	2.1	3,773	0.05%
2022/11/08	1	8.19	0	0.00	8.18	1	3,803	0.03%
2022/11/07	10	8.16	0	0.00	8.18	10	3,834	0.26%
2022/11/04	3	8.05	3	8.05	8.13	0	3,859	0.00%
2022/11/03	7	8.07	0	0.00	8.05	7	3,845	0.18%
2022/11/02	17	8.09	1	8.10	8.11	16	3,861	0.41%
2022/11/01	1	8.05	0	0.00	8.04	1	3,842	0.03%
2022/10/31	1	7.95	0	0.00	7.99	1	3,834	0.03%
2022/10/28	3	7.90	0	0.00	7.91	3	3,850	0.08%
2022/10/27	0	0.00	2	7.88	7.92	-2	3,874	-0.05%
2022/10/26	0	0.00	2	7.82	7.75	-2	3,874	-0.05%
2022/10/25	0	0.00	2	7.68	7.71	-2	3,915	-0.05%
2022/10/21	0	0.00	1	7.71	7.69	-1	3,904	-0.03%
2022/10/20	3	7.60	2	7.66	7.81	1	3,877	0.03%
2022/10/19	2	7.85	0	0.00	7.76	2	3,682	0.05%
2022/10/14	4	7.69	0	0.00	7.62	4	3,589	0.11%
2022/10/13	9	7.66	0	0.00	7.55	9	3,534	0.25%
2022/10/12	4	7.93	1	7.99	7.93	3	3,427	0.09%
2022/10/11	2	8.00	0	0.00	7.99	2	3,392	0.06%
2022/10/07	0.2	8.10	0	0.00	8.10	0.2	3,366	0.01%
2022/10/06	0	0.00	4	8.06	8.08	-4	3,358	-0.12%
2022/10/05	4	8.08	0	0.00	8.05	4	3,366	0.12%
2022/10/04	1	8.11	20	8.08	8.08	-19	3,362	-0.57%
2022/09/30	1	7.95	10	7.96	8.14	-9	3,347	-0.27%
2022/09/29	0	0.00	19	7.98	8.05	-19	3,316	-0.57%
2022/09/28	1.1	8.06	0	0.00	7.91	1.1	3,283	0.03%
2022/09/27	2	8.03	0	0.00	8.03	2	3,241	0.06%
2022/09/26	10	8.13	0	0.00	8.05	10	3,206	0.31%
2022/09/23	5	8.42	5	8.36	8.35	0	3,175	0.00%
2022/09/22	6	8.46	0	0.00	8.48	6	3,142	0.19%
2022/09/21	6	9.03	4	9.07	9.00	2	3,060	0.07%
2022/09/20	22	9.07	0	0.00	9.07	22	2,906	0.76%
2022/09/19	3.2	9.06	0	0.00	9.06	3.2	2,880	0.11%
2022/09/15	2	9.10	11	9.09	9.09	-9	2,859	-0.31%
2022/09/14	9	9.12	0	0.00	9.11	9	2,835	0.32%
2022/09/13	0.5	9.23	6	9.23	9.23	-5.5	2,818	-0.20%
2022/09/12	4	9.20	0	0.00	9.23	4	2,881	0.14%
2022/09/08	5	9.19	2	9.12	9.18	3	2,917	0.10%
2022/09/07	3	9.11	7	9.14	9.08	-4	2,921	-0.14%
2022/09/06	20	9.22	0	0.00	9.13	20	2,917	0.69%
2022/09/05	3	9.22	5	9.23	9.20	-2	2,948	-0.07%
2022/09/02	12	9.31	10	9.26	9.20	2	3,010	0.07%
2022/09/01	3	9.34	11	9.33	9.35	-8	2,994	-0.27%
2022/08/31	4	9.34	0	0.00	9.37	4	2,992	0.13%
2022/08/30	5	9.35	4	9.35	9.34	1	2,985	0.03%
2022/08/29	3	9.29	0	0.00	9.29	3	2,980	0.10%
2022/08/26	14	9.42	3	9.45	9.45	11	2,975	0.37%
2022/08/25	1	9.36	4	9.38	9.33	-3	2,958	-0.10%
2022/08/24	5	9.40	11	9.39	9.35	-6	2,974	-0.20%
2022/08/23	1	9.23	30	9.24	9.24	-29	2,891	-1.00%
2022/08/22	12	9.28	22	9.28	9.27	-10	2,924	-0.34%
2022/08/19	6	9.27	10	9.28	9.28	-4	2,920	-0.14%
2022/08/18	2	9.30	0	0.00	9.29	2	2,923	0.07%
2022/08/17	2	9.19	1	9.19	9.19	1	2,880	0.03%
2022/08/16	10	9.15	1	9.13	9.13	9	2,865	0.31%
2022/08/15	10	9.13	6	9.17	9.15	4	2,852	0.14%
2022/08/12	1	9.06	1	9.06	9.12	0	2,824	0.00%
2022/08/11	1	8.97	1	9.05	9.03	0	2,815	0.00%
2022/08/10	0.5	8.94	0	0.00	8.92	0.5	2,819	0.02%
2022/08/05	0.1	8.87	1	8.90	8.90	-1	2,886	-0.03%
2022/08/04	1	8.70	4	8.73	8.76	-3	2,964	-0.10%
2022/08/03	5	8.84	3	8.80	8.82	2	2,989	0.07%
2022/08/01	6	8.99	0	0.00	9.03	6	3,122	0.19%
2022/07/29	0	0.00	5	8.83	8.83	-5	3,103	-0.16%
2022/07/28	4	8.76	0	0.00	8.77	4	3,124	0.13%
2022/07/26	1.1	8.71	1	8.81	8.75	0.1	3,204	0.00%
2022/07/22	11.1	8.68	0	0.00	8.68	11.1	3,286	0.34%
2022/07/21	5	8.68	0	0.00	8.73	5	3,375	0.15%
2022/07/20	0	0.00	2	8.78	8.66	-2	3,439	-0.06%
2022/07/19	2	8.79	0	0.00	8.72	2	3,533	0.06%
2022/07/13	1.1	8.61	0	0.00	8.58	1.1	3,803	0.03%
2022/07/12	1	8.36	0	0.00	8.37	1	4,031	0.02%
2022/07/06	6	8.52	0	0.00	8.48	6	4,649	0.13%
2022/07/05	0.1	8.60	0	0.00	8.61	0.1	4,827	0.00%
2022/07/01	8	8.51	9	8.46	8.46	-1	5,674	-0.02%
2022/06/29	1	8.78	0	0.00	8.85	1	6,409	0.02%
2022/06/27	4	8.85	12	8.82	8.84	-8	6,747	-0.12%
2022/06/24	2	8.62	0	0.00	8.75	2	7,062	0.03%
2022/06/22	6	8.61	0	0.00	8.60	6	7,522	0.08%
2022/06/21	0	0.00	1	8.75	8.73	-1	7,737	-0.01%
2022/06/20	4	8.71	0	0.00	8.55	4	8,247	0.05%
2022/06/17	15	8.80	0	0.00	8.83	15	8,829	0.17%
2022/06/16	14	8.99	0	0.00	8.89	14	9,012	0.16%
2022/06/15	1	8.95	0	0.00	8.96	1	9,296	0.01%
2022/06/14	0	0.00	1	8.87	8.97	-1	9,507	-0.01%
2022/06/13	13	8.98	3	8.96	8.95	10	9,884	0.10%
2022/06/09	0	0.00	5	9.23	9.22	-5	9,892	-0.05%
2022/06/07	1	9.24	5	9.26	9.22	-4	9,938	-0.04%
2022/06/06	0	9.25	3	9.24	9.26	-3	9,943	-0.03%
2022/06/02	1	9.25	0	0.00	9.24	1	9,972	0.01%
2022/06/01	4	9.29	1	9.33	9.25	3	10,022	0.03%
2022/05/31	1	9.24	12	9.24	9.24	-11	9,973	-0.11%
2022/05/30	0	0.00	71	9.22	9.24	-71	9,942	-0.71%
2022/05/27	2	9.15	4	9.17	9.16	-2	9,906	-0.02%
2022/05/26	0	0.00	1	9.14	9.11	-1	9,917	-0.01%
2022/05/24	2	9.04	0	0.00	9.05	2	9,992	0.02%
2022/05/23	1	9.15	3	9.15	9.13	-2	9,977	-0.02%
2022/05/20	0	0.00	10	9.14	9.13	-10	10,016	-0.10%
2022/05/19	12	9.00	21	9.01	9.08	-9	10,052	-0.09%
2022/05/18	2	9.17	8	9.14	9.18	-6	10,045	-0.06%
2022/05/17	2	9.04	0	0.00	9.06	2	10,030	0.02%
2022/05/16	7	8.99	0	0.00	9.04	7	10,037	0.07%
2022/05/12	24	8.98	2	9.20	8.91	22	10,052	0.22%
2022/05/11	2	9.06	0	0.00	9.06	2	9,985	0.02%
2022/05/10	6	9.09	33	8.93	9.16	-27	9,968	-0.27%
2022/05/09	126	9.20	63	9.24	9.03	63	10,000	0.63%	大買/
2022/05/06	1.5	9.47	0	0.00	9.46	1.5	9,944	0.02%
2022/05/05	23	9.60	4	9.62	9.55	19	9,954	0.19%
2022/05/04	32	9.52	2	9.53	9.55	30	9,956	0.30%
2022/05/03	0	0.00	1	9.47	9.47	-1	10,018	-0.01%
2022/04/29	4	9.57	0	0.00	9.55	4	10,041	0.04%
2022/04/28	1	9.44	0	0.00	9.51	1	10,089	0.01%
2022/04/27	20	9.30	13.3	9.29	9.35	6.7	10,096	0.07%
2022/04/26	4	9.58	0.7	9.58	9.49	3.3	10,025	0.03%
2022/04/25	52.5	9.65	25	9.61	9.60	27.5	10,074	0.27%
2022/04/22	3	9.74	2	9.69	9.87	1	10,211	0.01%
2022/04/21	3	9.69	1	9.67	9.77	2	10,310	0.02%
2022/04/20	1.2	9.63	1.2	9.63	9.62	0	10,489	0.00%
2022/04/19	2	9.62	0	0.00	9.73	2	10,533	0.02%
2022/04/18	5	9.70	51	9.66	9.59	-46	10,461	-0.44%
2022/04/15	7	9.97	5	10.03	9.94	2	10,222	0.02%
2022/04/14	27	10.08	35	10.05	10.05	-8	10,123	-0.08%
2022/04/13	79.3	10.09	70	10.01	10.00	9.3	9,836	0.09%
2022/04/12	69.3	10.05	75	9.98	10.05	-5.8	9,793	-0.06%
2022/04/11	6.5	10.02	19	10.12	10.10	-12.5	9,679	-0.13%
2022/04/08	54	10.21	28	10.23	10.35	26	9,514	0.27%
2022/04/07	84.5	10.24	112	10.07	9.96	-27.5	9,246	-0.30%	大賣/
2022/04/06	90	10.47	60	10.50	10.50	30	8,898	0.34%
2022/04/01	26	10.42	25	10.22	10.35	1	8,592	0.01%
2022/03/31	11	10.10	7	10.03	10.05	4	8,145	0.05%
2022/03/30	31	9.99	15.3	10.00	10.00	15.7	7,978	0.20%
2022/03/29	12.5	10.08	2.1	10.00	9.92	10.4	7,810	0.13%
2022/03/28	67	9.86	111	10.02	10.10	-44	7,491	-0.59%	大賣/
2022/03/25	78	9.97	87	9.97	9.95	-9	7,206	-0.12%
2022/03/24	6	9.94	8	9.94	9.92	-2	6,972	-0.03%
2022/03/23	89	9.98	72	9.87	9.84	17	6,748	0.25%
2022/03/22	16	9.90	8	9.82	9.93	8	6,242	0.13%
2022/03/21	21	9.38	11	9.45	9.45	10	5,578	0.18%
2022/03/18	2	9.26	7	9.30	9.43	-5	5,365	-0.09%
2022/03/17	7.1	9.23	3	9.22	9.21	4.1	5,096	0.08%
2022/03/16	3	9.20	6	9.18	9.16	-3	4,895	-0.06%
2022/03/15	0	0.00	1	8.97	8.98	-1	4,458	-0.02%
2022/03/14	0	0.00	50	8.97	9.04	-50	4,482	-1.12%
2022/03/11	1	8.85	0	0.00	8.88	1	4,409	0.02%
2022/03/10	0	0.00	1	8.82	8.81	-1	4,398	-0.02%
2022/03/08	6	8.62	25	8.61	8.62	-19	4,394	-0.43%
2022/03/07	1	8.74	0	0.00	8.74	1	4,350	0.02%
2022/03/04	0	8.91	1	8.91	8.92	-1	4,324	-0.02%
2022/03/02	0	0.00	2	8.95	8.94	-2	4,497	-0.04%
2022/03/01	6	8.89	3	8.97	8.95	3	4,520	0.07%
2022/02/25	2	8.79	2	8.79	8.82	0	4,520	0.00%
2022/02/24	12	8.87	0	0.00	8.82	12	4,541	0.26%
2022/02/23	1	8.99	0	0.00	8.96	1	4,488	0.02%
2022/02/22	9	8.96	1	8.93	8.97	8	4,553	0.18%
2022/02/21	1	9.10	1	9.08	9.06	0	4,643	0.00%
2022/02/18	2	8.98	1	8.96	9.00	1	4,650	0.02%
2022/02/17	3	9.02	21	9.01	9.01	-18	4,684	-0.38%
2022/02/16	0	0.00	10	9.02	9.05	-10	4,789	-0.21%
2022/02/15	4	9.01	0	0.00	8.97	4	4,826	0.08%
2022/02/14	15	9.08	0	0.00	9.02	15	4,875	0.31%
2022/02/10	2	9.11	7	9.12	9.12	-5	5,190	-0.10%
2022/02/09	5	9.10	3	9.08	9.14	2	5,533	0.04%
2022/02/08	1	9.03	4	9.06	9.09	-3	6,118	-0.05%
2022/02/07	6	8.86	50	8.79	8.97	-44	6,221	-0.71%
2022/01/25	71	8.79	4	8.72	8.80	67	6,280	1.07%
2022/01/24	7	8.85	21	8.85	8.88	-14	6,249	-0.22%
2022/01/21	4	9.03	1	8.99	8.96	3	6,188	0.05%
2022/01/20	0	0.00	3	9.11	9.14	-3	6,118	-0.05%
2022/01/19	20	9.07	0	0.00	9.07	20	6,063	0.33%
2022/01/18	2	9.10	10	9.11	9.05	-8	6,058	-0.13%
2022/01/17	30	9.22	22	9.17	9.14	8	5,960	0.13%
2022/01/14	21	9.18	2	9.16	9.19	19	5,781	0.33%
2022/01/13	6	9.15	2	9.18	9.18	4	5,749	0.07%
2022/01/12	8	9.04	63	9.08	9.05	-55	5,542	-0.99%
2022/01/07	1	8.96	0	0.00	8.93	1	5,480	0.02%
2022/01/06	2.4	8.97	0.4	8.95	8.96	2	5,450	0.04%
2022/01/05	2	8.98	14	9.01	8.99	-12	5,465	-0.22%
2022/01/04	0	0.00	7	8.96	8.95	-7	5,528	-0.13%
2022/01/03	10	8.97	6	9.00	8.97	4	5,519	0.07%
2021/12/30	1	9.10	41	9.06	9.06	-40	5,507	-0.73%
2021/12/29	1	9.05	4	9.07	9.07	-3	5,467	-0.05%
2021/12/28	2	8.96	2	8.94	8.93	0	5,328	0.00%
2021/12/27	6.4	8.93	0	0.00	8.92	6.4	5,360	0.12%
2021/12/23	5	8.83	0	0.00	8.85	5	5,377	0.09%
2021/12/22	5	8.83	0	0.00	8.83	5	5,383	0.09%
2021/12/20	2.3	8.82	0	0.00	8.82	2.3	5,426	0.04%
2021/12/17	0	0.00	30	8.88	8.87	-30	5,455	-0.55%
2021/12/16	0	0.00	5	8.80	8.81	-5	5,501	-0.09%
2021/12/14	3	8.84	0	0.00	8.78	3	5,678	0.05%
2021/12/13	4	8.90	0	0.00	8.89	4	5,754	0.07%
2021/12/10	40	8.80	0	0.00	8.79	40	5,787	0.69%
2021/12/09	0	0.00	19	8.86	8.86	-19	5,909	-0.32%
2021/12/08	0	0.00	0.3	8.91	8.85	-0.3	6,237	0.00%
2021/12/07	61	8.83	0	0.00	8.86	61	6,252	0.98%
2021/12/06	5	8.79	1	8.78	8.79	4	6,230	0.06%
2021/12/03	0	0.00	1	8.84	8.78	-1	6,265	-0.02%
2021/12/02	0	0.00	5	8.78	8.75	-5	6,292	-0.08%
2021/11/30	7	8.80	0	0.00	8.77	7	6,364	0.11%
2021/11/29	1	8.77	0	0.00	8.77	1	6,390	0.02%
2021/11/26	2.3	8.89	1	8.90	8.88	1.3	6,453	0.02%
2021/11/24	1	9.06	0	9.05	9.03	1	6,625	0.02%
2021/11/22	1	9.10	4	9.08	9.08	-3	6,615	-0.05%
2021/11/19	12	9.14	0	0.00	9.12	12	6,676	0.18%
2021/11/18	5	9.09	2	9.14	9.12	3	6,635	0.05%
2021/11/17	3	8.99	2	9.00	9.00	1	6,526	0.02%
2021/11/16	0	0.00	8	8.97	8.95	-8	6,510	-0.12%
2021/11/15	28	8.97	3	8.95	8.94	25	6,501	0.38%
2021/11/12	5	9.08	2	9.08	9.08	3	6,443	0.05%
2021/11/11	2	9.10	10	9.15	9.09	-8	6,459	-0.12%
2021/11/10	28	9.21	21	9.18	9.13	7	6,443	0.11%
2021/11/09	17	9.10	8.2	9.06	9.07	8.8	6,288	0.14%
2021/11/08	11.2	9.35	2	9.40	9.15	9.2	6,103	0.15%
2021/11/05	38	9.29	23	9.27	9.39	15	5,776	0.26%
2021/11/04	1	9.01	67	9.01	9.01	-66	5,229	-1.26%
2021/11/03	2	8.79	3	8.87	8.91	-1	5,085	-0.02%
2021/11/02	8	8.87	0	0.00	8.80	8	5,014	0.16%
2021/11/01	2	8.81	0	0.00	8.88	2	5,087	0.04%
2021/10/29	2	8.80	2	8.88	8.78	0	5,051	0.00%
2021/10/28	6	8.83	3	8.80	8.83	3	5,142	0.06%
2021/10/27	0	0.00	1	8.82	8.77	-1	5,165	-0.02%
2021/10/26	0	0.00	5	8.80	8.76	-5	5,186	-0.10%
2021/10/22	0	0.00	2	8.90	8.83	-2	5,213	-0.04%
2021/10/21	65	8.87	2	9.04	9.04	63	5,193	1.21%
2021/10/20	9	8.71	0	0.00	8.69	9	5,137	0.18%
2021/10/19	1	8.71	8	8.70	8.71	-7	5,285	-0.13%
2021/10/18	0	0.00	1	8.59	8.60	-1	5,326	-0.02%
2021/10/13	2	8.62	0	0.00	8.55	2	5,578	0.04%
2021/10/12	3	8.56	0	0.00	8.57	3	5,670	0.05%
2021/10/08	3	8.50	0	0.00	8.48	3	5,674	0.05%
2021/10/07	2	8.39	1	8.40	8.45	1	5,766	0.02%
2021/10/06	8	8.32	0	0.00	8.25	8	5,905	0.14%
2021/10/05	1	8.30	21	8.32	8.40	-20	5,964	-0.34%
2021/10/04	2	8.38	1	8.40	8.37	1	6,067	0.02%
2021/10/01	10.8	8.59	0	0.00	8.53	10.8	6,069	0.18%
2021/09/30	0.5	8.68	39	8.68	8.69	-38.5	6,143	-0.63%
2021/09/28	1	8.64	1	8.66	8.64	0	6,263	0.00%
2021/09/27	1	8.68	0	0.00	8.70	1	6,439	0.02%
2021/09/24	3	8.64	0	0.00	8.59	3	6,635	0.05%
2021/09/23	0	0.00	0.5	8.61	8.58	-0.5	6,714	-0.01%
2021/09/22	11.3	8.67	4	8.66	8.64	7.3	6,740	0.11%
2021/09/17	51	9.03	1	9.03	9.08	50	6,739	0.74%
2021/09/16	1.4	9.06	2	9.09	9.03	-0.6	6,737	-0.01%
2021/09/15	2	9.09	1	9.16	9.08	1	6,821	0.01%
2021/09/14	15	9.10	2	9.20	9.08	13	6,816	0.19%
2021/09/13	9	9.10	14	9.09	9.11	-5	6,740	-0.07%
2021/09/10	15	8.95	16	8.97	8.96	-1	6,525	-0.02%
2021/09/07	0	0.00	7	8.88	8.84	-7	6,627	-0.11%
2021/09/06	1.3	8.85	1	8.85	8.83	0.3	6,657	0.00%
2021/09/03	0	0.00	6	8.96	8.91	-6	6,667	-0.09%
2021/09/01	13.3	8.92	17	8.98	8.95	-3.7	6,683	-0.06%
2021/08/31	0	0.00	6	8.96	8.98	-6	6,581	-0.09%
2021/08/30	0	0.00	2	8.81	8.92	-2	6,577	-0.03%
2021/08/26	1	8.63	0	0.00	8.66	1	6,702	0.01%
2021/08/25	0	0.00	6	8.53	8.66	-6	6,919	-0.09%
2021/08/24	1	8.45	2	8.49	8.49	-1	6,896	-0.01%
2021/08/23	1	8.34	1	8.34	8.45	0	7,014	0.00%
2021/08/20	2	8.27	0	0.00	8.24	2	7,203	0.03%
2021/08/19	1	8.43	0	0.00	8.32	1	7,253	0.01%
2021/08/18	0	0.00	9	8.34	8.51	-9	7,494	-0.12%
2021/08/17	19	8.59	7	8.58	8.46	12	7,572	0.16%
2021/08/16	4	8.72	0	0.00	8.63	4	7,608	0.05%
2021/08/13	2	8.81	1	8.81	8.80	1	7,637	0.01%
2021/08/11	3	8.85	1	8.83	8.83	2	7,953	0.03%
2021/08/09	1	8.88	1	8.93	8.91	0	8,716	0.00%
2021/08/06	1	8.89	1	8.88	8.88	0	8,959	0.00%
2021/08/05	3	8.92	6	8.97	8.89	-3	9,344	-0.03%
2021/08/04	3	8.89	0	0.00	8.88	3	10,142	0.03%
2021/08/03	2	8.91	12	8.86	8.88	-10	10,686	-0.09%
2021/08/02	0	0.00	1	8.69	8.78	-1	10,861	-0.01%
2021/07/30	4	8.76	2	8.77	8.71	2	11,124	0.02%
2021/07/29	3	8.75	3	8.75	8.78	0	11,475	0.00%
2021/07/28	1	8.82	0	0.00	8.74	1	11,760	0.01%
2021/07/27	2	8.89	2	8.89	8.86	0	12,590	0.00%
2021/07/26	1	8.89	0	0.00	8.89	1	13,105	0.01%
2021/07/23	101	8.81	109	8.82	8.90	-8	14,266	-0.06%	大買/大賣/
2021/07/22	1	8.63	1	8.73	8.63	0	14,785	0.00%
2021/07/21	3	8.72	0	0.00	8.65	3	15,431	0.02%
2021/07/20	2	8.81	3	8.81	8.80	-1	16,210	-0.01%
2021/07/19	2	8.90	0	0.00	8.91	2	18,742	0.01%
2021/07/16	1	8.98	4	8.92	8.90	-3	21,815	-0.01%
2021/07/15	1	8.80	2	8.83	8.86	-1	22,189	0.00%
2021/07/14	7	8.78	33	8.76	8.75	-26	23,180	-0.11%
2021/07/13	6	8.92	46	8.91	8.85	-40	23,790	-0.17%
2021/07/12	1	8.98	0	0.00	8.96	1	23,872	0.00%
2021/07/09	30	9.01	4	8.99	8.97	26	24,263	0.11%
2021/07/08	0	0.00	4	9.06	9.05	-4	24,433	-0.02%
2021/07/07	4	9.07	1	9.11	9.04	3	24,871	0.01%
2021/07/06	1	9.09	3	9.05	9.06	-2	25,186	-0.01%
2021/07/05	2	9.01	50	9.01	9.04	-48	25,312	-0.19%
2021/07/02	3	9.00	5	9.04	9.01	-2	25,414	-0.01%
2021/07/01	4.1	9.04	10	9.06	9.00	-5.9	25,368	-0.02%
2021/06/30	5	8.99	7	8.95	8.94	-2	25,199	-0.01%
2021/06/29	6	8.92	7	9.00	8.90	-1	25,170	0.00%
2021/06/24	14	9.19	32.3	9.15	9.14	-18.3	25,110	-0.07%
2021/06/23	8	9.00	2	9.00	9.00	6	25,005	0.02%
2021/06/22	1	9.00	8	9.00	8.97	-7	25,009	-0.03%
2021/06/21	2	8.90	6	8.89	8.89	-4	25,125	-0.02%
2021/06/18	4	9.04	6	9.03	9.02	-2	25,169	-0.01%
2021/06/17	14	9.11	0	0.00	9.09	14	25,285	0.06%
2021/06/16	5	9.16	0	0.00	9.06	5	25,458	0.02%
2021/06/15	10	9.02	12	9.10	9.07	-2	25,985	-0.01%
2021/06/11	0	0.00	1	9.02	9.00	-1	25,989	0.00%
2021/06/10	10	9.06	1	9.00	8.98	9	26,001	0.03%
2021/06/08	1	9.09	12	9.06	9.07	-11	25,997	-0.04%
2021/06/07	3	9.12	22	8.98	9.06	-19	26,055	-0.07%
2021/06/04	6	9.34	0	0.00	9.20	6	25,989	0.02%
2021/06/03	16	9.34	12	9.37	9.36	4	25,963	0.02%
2021/06/02	1	9.23	37	9.20	9.18	-36	25,793	-0.14%
2021/06/01	0	0.00	6.2	9.03	9.04	-6.2	25,615	-0.02%
2021/05/31	13	9.02	4	9.04	9.00	9	25,654	0.04%
2021/05/28	23	9.04	12	9.04	9.01	11	25,598	0.04%
2021/05/27	2	8.92	23	8.90	8.91	-21	25,503	-0.08%
2021/05/26	1	8.92	100	8.89	8.93	-99	25,520	-0.39%
2021/05/25	10	9.03	16	9.03	8.93	-6	25,292	-0.02%
2021/05/24	1	8.95	5	9.01	8.96	-4	25,310	-0.02%
2021/05/21	0	0.00	4	8.90	8.92	-4	25,371	-0.02%
2021/05/20	9	8.91	22	8.79	8.77	-13	25,376	-0.05%
2021/05/19	2	8.81	12	8.88	8.88	-10	25,292	-0.04%
2021/05/18	10	8.56	26	8.67	8.77	-16	25,200	-0.06%
2021/05/17	12.1	8.09	29	8.51	8.04	-16.9	25,059	-0.07%
2021/05/14	16	9.03	51	9.01	8.92	-35	24,531	-0.14%
2021/05/13	14	9.01	30	8.96	8.95	-16	24,282	-0.07%
2021/05/12	2	9.49	46	9.09	9.15	-44	23,904	-0.18%
2021/05/11	38.4	10.03	84	10.21	10.05	-45.6	23,032	-0.20%
2021/05/10	24	10.40	21	10.38	10.45	3	22,545	0.01%
2021/05/07	108	10.28	3.7	10.19	10.25	104.3	22,474	0.46%	大買/鉅額交易
2021/05/06	9	10.29	16	10.25	10.20	-7	22,267	-0.03%
2021/05/05	17	10.28	13	10.22	10.15	4	21,959	0.02%
2021/05/04	5	10.01	111	9.90	9.98	-106	21,897	-0.48%	大賣/鉅額交易
2021/05/03	6	10.40	57	10.49	10.40	-51	21,130	-0.24%
2021/04/29	80	10.86	430	10.77	10.80	-350	20,756	-1.69%	大賣/鉅額交易
2021/04/28	133	10.44	247	10.47	10.55	-114	19,900	-0.57%	大買/大賣/鉅額交易
2021/04/27	116	10.41	51.5	10.56	10.45	64.5	19,460	0.33%	大買/
2021/04/26	339	10.79	169.1	10.68	10.65	169.9	19,166	0.89%	大買/大賣/鉅額交易
2021/04/23	223.6	11.42	105.1	11.32	11.05	118.5	18,381	0.64%	大買/大賣/鉅額交易
2021/04/22	559.1	10.70	361	10.76	11.10	198.1	16,093	1.23%	大買/大賣/鉅額交易
2021/04/21	19	10.09	8	10.07	10.10	11	13,194	0.08%
2021/04/20	169	10.08	5	10.05	10.10	164	12,851	1.28%	大買/鉅額交易
2021/04/19	117	9.90	29.1	9.74	9.90	87.9	12,155	0.72%	大買/
2021/04/16	31	9.49	55	9.53	9.51	-24	11,828	-0.20%
2021/04/15	20	9.44	3	9.45	9.51	17	11,929	0.14%
2021/04/14	8	9.15	1	9.20	9.28	7	11,754	0.06%
2021/04/13	63	9.45	34	9.37	9.18	29	12,099	0.24%
2021/04/12	31	9.30	132	9.17	9.32	-101	11,918	-0.85%	大賣/鉅額交易
2021/04/09	25	9.07	38	9.11	9.10	-13	12,116	-0.11%
2021/04/08	3	9.05	31	9.05	9.05	-28	12,404	-0.23%
2021/04/07	5.5	8.90	12	9.01	9.00	-6.5	13,048	-0.05%
2021/04/06	41	8.93	0.1	8.87	8.90	40.9	13,894	0.29%
2021/04/01	10	8.88	10	8.89	8.89	0	14,778	0.00%
2021/03/31	2	8.95	2	8.92	8.94	0	15,087	0.00%
2021/03/30	99	8.97	5	9.00	8.96	94	15,499	0.61%
2021/03/29	2	8.92	1	8.91	8.93	1	15,755	0.01%
2021/03/26	2	8.75	0	0.00	8.83	2	16,693	0.01%
2021/03/25	1	8.71	0	0.00	8.70	1	16,838	0.01%
2021/03/24	12	8.71	0	0.00	8.71	12	16,979	0.07%
2021/03/23	18	8.84	1	8.85	8.82	17	16,972	0.10%
2021/03/22	0	0.00	2	8.88	8.91	-2	17,138	-0.01%
2021/03/19	6	9.00	4	9.05	9.01	2	17,440	0.01%
2021/03/18	3	9.20	144	9.15	9.16	-141	18,251	-0.77%	大賣/鉅額交易
2021/03/17	2	8.97	0	0.00	8.96	2	17,861	0.01%
2021/03/16	2	9.00	0	0.00	9.00	2	18,116	0.01%
2021/03/15	24	9.00	1	8.96	8.96	23	18,643	0.12%
2021/03/12	14.1	9.00	0	0.00	9.00	14.1	19,372	0.07%
2021/03/11	3	9.12	6	9.09	9.06	-3	19,676	-0.02%
2021/03/10	10	9.00	0	0.00	9.00	10	20,282	0.05%
2021/03/08	2	8.94	3	8.99	8.92	-1	23,443	0.00%
2021/03/05	1	8.96	0	0.00	8.95	1	26,014	0.00%
2021/03/04	0	0.00	5	9.12	9.01	-5	27,208	-0.02%
2021/03/03	2	8.98	0.2	9.00	9.04	1.8	27,421	0.01%
2021/03/02	1	8.97	11	9.11	8.96	-10	27,600	-0.04%
2021/02/26	2	8.98	2	9.05	9.09	0	27,636	0.00%
2021/02/25	0	0.00	1	9.02	9.03	-1	27,640	0.00%
2021/02/24	3	9.00	0	0.00	8.96	3	27,639	0.01%
2021/02/23	36	9.17	53	9.12	9.13	-17	27,486	-0.06%
2021/02/22	1	8.99	7	9.02	9.01	-6	27,364	-0.02%
2021/02/19	4	8.93	1	8.97	8.99	3	27,316	0.01%
2021/02/18	6	8.99	3	8.90	9.01	3	27,282	0.01%
2021/02/17	35	8.90	37	8.75	8.91	-2	27,204	-0.01%
2021/02/05	3	8.64	3	8.65	8.57	0	27,010	0.00%
2021/02/04	1	8.65	205	8.60	8.63	-204	27,083	-0.75%	大賣/鉅額交易
2021/02/02	25	8.58	0	0.00	8.57	25	27,246	0.09%
2021/02/01	2.2	8.46	12	8.45	8.47	-9.8	27,357	-0.04%
2021/01/29	2	8.48	318	8.65	8.34	-316	27,278	-1.16%	大賣/鉅額交易
2021/01/28	6	8.65	1	8.67	8.64	5	27,095	0.02%
2021/01/27	0	0.00	4	8.77	8.80	-4	27,005	-0.01%
2021/01/26	16	8.79	12	8.76	8.80	4	26,952	0.01%
2021/01/25	0	0.00	6	9.00	8.99	-6	26,723	-0.02%
2021/01/22	15	8.91	23	8.98	8.94	-8	26,656	-0.03%
2021/01/21	24	9.20	60	9.05	9.04	-36	26,503	-0.14%
2021/01/20	23.1	8.95	2	8.95	8.97	21.1	26,179	0.08%
2021/01/19	1	8.98	23	9.09	9.20	-22	25,958	-0.08%
2021/01/18	7	8.96	3	9.04	8.98	4	25,545	0.02%
2021/01/15	73	9.08	36	9.00	9.08	37	25,420	0.15%
2021/01/14	34	9.18	15	9.16	9.14	19	25,126	0.08%
2021/01/13	47	9.35	1	9.32	9.29	46	24,880	0.18%
2021/01/12	17.5	9.26	11	9.27	9.25	6.5	24,771	0.03%
2021/01/11	139	9.77	8	9.58	9.51	131	24,398	0.54%	大買/鉅額交易
2021/01/08	9	9.84	103	9.89	9.78	-94	24,098	-0.39%	大賣/
2021/01/07	10	9.97	2	9.98	9.94	8	23,797	0.03%
2021/01/06	31.2	9.88	55	9.88	9.79	-23.8	23,490	-0.10%
2021/01/05	538	10.05	26	10.03	10.05	512	22,877	2.24%	大買/鉅額交易
2021/01/04	20	10.21	65	10.34	10.25	-45	22,612	-0.20%
2020/12/31	62	9.98	7	9.97	10.00	55	22,054	0.25%
2020/12/30	62	10.16	607	10.21	10.00	-545	21,622	-2.52%	大賣/鉅額交易
2020/12/29	123	10.32	132	10.33	10.35	-9	20,837	-0.04%	大買/大賣/
2020/12/28	93	9.96	26	9.94	10.10	67	19,890	0.34%
2020/12/25	25	9.75	31	9.82	9.70	-6	18,950	-0.03%
2020/12/24	176	9.58	44	9.58	9.60	132	18,625	0.71%	大買/鉅額交易
2020/12/23	91	9.47	12	9.56	9.48	79	18,262	0.43%
2020/12/22	567	9.57	127	9.65	9.39	440	18,028	2.44%	大買/大賣/鉅額交易
2020/12/21	3	9.32	700	9.32	9.31	-697	17,152	-4.06%	大賣/鉅額交易
2020/12/18	5	9.29	2	9.29	9.29	3	17,057	0.02%
2020/12/17	5	9.25	3	9.24	9.23	2	17,001	0.01%
2020/12/16	4	9.30	12	9.35	9.27	-8	16,876	-0.05%
2020/12/15	23	9.32	5	9.31	9.21	18	16,610	0.11%
2020/12/14	104	9.45	206	9.36	9.46	-102	16,176	-0.63%	大買/大賣/鉅額交易
2020/12/11	7	8.81	8	8.84	8.81	-1	15,284	-0.01%
2020/12/10	34	8.90	112	8.96	8.90	-78	15,159	-0.51%	大賣/
2020/12/09	41	8.91	62	9.01	8.92	-21	14,908	-0.14%
2020/12/08	121	8.81	22.3	8.75	8.70	98.7	14,513	0.68%	大買/
2020/12/07	49	9.13	58	9.19	9.12	-9	13,856	-0.06%
2020/12/04	99	9.19	33	9.21	9.28	66	13,621	0.48%
2020/12/03	430	9.34	131	9.59	9.28	299	13,063	2.29%	大買/大賣/鉅額交易
2020/12/02	545	9.58	292	9.41	9.65	253	11,706	2.16%	大買/大賣/鉅額交易
2020/12/01	422	9.25	314	9.13	9.10	108	10,290	1.05%	大買/大賣/鉅額交易
2020/11/30	206	8.62	57	8.84	8.99	149	7,751	1.92%	大買/鉅額交易
2020/11/27	102	8.09	72	8.12	8.18	30	6,575	0.46%	大買/
2020/11/26	51	8.00	41	8.00	8.04	10	6,331	0.16%
2020/11/25	25	7.84	5	7.87	7.88	20	6,286	0.32%
2020/11/24	50	7.78	6	7.76	7.76	44	6,251	0.70%
2020/11/23	0	0.00	10	7.69	7.71	-10	6,323	-0.16%
2020/11/20	50	7.68	0	0.00	7.68	50	6,314	0.79%
2020/11/19	6	7.70	15	7.69	7.68	-9	6,397	-0.14%
2020/11/18	10	7.65	12	7.65	7.67	-2	6,408	-0.03%
2020/11/17	0	0.00	30	7.57	7.59	-30	6,565	-0.46%
2020/11/16	6	7.60	0	0.00	7.59	6	6,767	0.09%
2020/11/13	20	7.60	90	7.59	7.60	-70	6,831	-1.02%
2020/11/12	50	7.70	22.1	7.63	7.61	27.9	7,017	0.40%
2020/11/11	11	7.68	10	7.68	7.74	1	7,425	0.01%
2020/11/10	102	7.65	30	7.63	7.63	72	7,482	0.96%	大買/
2020/11/09	3	7.62	4	7.60	7.64	-1	7,573	-0.01%
2020/11/06	1	7.44	0	0.00	7.44	1	7,658	0.01%
2020/11/05	3	7.45	0	0.00	7.44	3	7,813	0.04%
2020/11/03	0	0.00	1	7.40	7.41	-1	8,113	-0.01%
2020/10/30	1	7.35	0	0.00	7.33	1	8,185	0.01%
2020/10/29	5	7.34	25	7.40	7.40	-20	8,239	-0.24%
2020/10/28	1	7.45	25	7.48	7.48	-24	8,244	-0.29%
2020/10/27	59	7.57	0	0.00	7.56	59	8,195	0.72%
2020/10/26	5.3	7.54	2	7.56	7.56	3.3	8,174	0.04%
2020/10/23	0	0.00	2	7.51	7.51	-2	8,196	-0.02%
2020/10/22	1	7.45	0	0.00	7.45	1	8,276	0.01%
2020/10/21	1	7.47	2	7.50	7.50	-1	8,350	-0.01%
2020/10/16	1	7.47	1	7.56	7.44	0	8,838	0.00%
2020/10/15	2	7.58	0	0.00	7.55	2	8,802	0.02%
2020/10/14	4	7.57	0	0.00	7.56	4	8,831	0.05%
2020/10/13	2	7.55	0	0.00	7.55	2	9,202	0.02%
2020/10/12	10	7.61	0	0.00	7.63	10	9,177	0.11%
2020/10/08	8	7.67	0	0.00	7.64	8	9,236	0.09%
2020/10/07	5	7.65	0	0.00	7.63	5	9,282	0.05%
2020/10/06	0	0.00	1	7.59	7.58	-1	9,364	-0.01%
2020/09/30	0	0.00	1	7.58	7.54	-1	9,557	-0.01%
2020/09/29	2	7.55	0	0.00	7.55	2	9,636	0.02%
2020/09/28	2	7.68	0	0.00	7.73	2	9,611	0.02%
2020/09/24	5	7.68	1	7.68	7.51	4	9,479	0.04%
2020/09/23	2	7.82	0	0.00	7.79	2	9,314	0.02%
2020/09/22	39	8.15	0	0.00	8.09	39	9,202	0.42%
2020/09/21	1	8.26	0	0.00	8.25	1	9,054	0.01%
2020/09/17	2	8.20	6	8.22	8.26	-4	8,992	-0.04%
2020/09/16	1	8.25	2	8.29	8.20	-1	8,960	-0.01%
2020/09/14	1	8.33	2	8.35	8.34	-1	8,859	-0.01%
2020/09/11	2	8.35	5	8.47	8.34	-3	8,839	-0.03%
2020/09/10	4	8.40	100	8.38	8.39	-96	8,717	-1.10%
2020/09/09	2	8.28	10	8.30	8.32	-8	8,627	-0.09%
2020/09/08	1	8.35	0	0.00	8.29	1	8,513	0.01%
2020/09/07	105	8.24	13	8.32	8.30	92	8,457	1.09%	大買/
2020/09/04	0	0.00	100	8.13	8.16	-100	8,184	-1.22%
2020/09/03	100	8.16	12	8.16	8.12	88	8,110	1.08%
2020/09/02	0	0.00	101	8.12	8.08	-101	8,035	-1.26%	大賣/鉅額交易
2020/08/31	57.3	8.23	43	8.19	8.17	14.3	8,022	0.18%
2020/08/28	10	8.12	0	0.00	8.12	10	7,868	0.13%
2020/08/27	4	8.09	0	0.00	8.10	4	7,843	0.05%
2020/08/26	0.3	7.99	3	8.03	8.00	-2.7	7,693	-0.04%
2020/08/24	2	7.95	1	7.95	7.97	1	7,889	0.01%
2020/08/21	5	7.86	0	0.00	7.95	5	7,870	0.06%
2020/08/20	122	8.01	10	7.90	7.77	112	7,681	1.46%	大買/鉅額交易
2020/08/18	28	8.12	5	8.10	8.11	23	7,395	0.31%
2020/08/17	3	8.04	7	8.02	8.15	-4	7,234	-0.06%
2020/08/14	2	7.77	1	7.80	7.84	1	6,715	0.01%
2020/08/13	0	0.00	104	7.94	7.77	-104	6,556	-1.59%	大賣/鉅額交易
2020/08/12	110	8.01	2	8.07	8.01	108	6,386	1.69%	大買/鉅額交易
2020/08/11	8	7.98	0	0.00	8.00	8	6,152	0.13%
2020/08/10	0	0.00	5	7.97	7.99	-5	6,005	-0.08%
2020/08/07	1	7.80	2	7.76	7.75	-1	5,832	-0.02%
2020/08/06	3	7.71	1	7.72	7.71	2	5,736	0.03%
2020/08/05	4	7.74	0	0.00	7.70	4	5,722	0.07%
2020/08/04	1	7.65	0	0.00	7.69	1	5,730	0.02%
2020/07/30	6	7.46	0	0.00	7.45	6	5,661	0.11%
2020/07/24	2	7.72	3	7.68	7.57	-1	5,689	-0.02%
2020/07/23	2	7.71	1	7.67	7.73	1	5,572	0.02%
2020/07/21	0	0.00	9	7.41	7.44	-9	5,245	-0.17%
2020/07/17	14	7.59	19	7.35	7.39	-5	5,250	-0.10%
2020/07/16	0	0.00	3	7.23	7.25	-3	4,937	-0.06%
2020/07/15	3	7.21	3	7.19	7.18	0	4,939	0.00%
2020/07/14	2	7.28	4	7.28	7.28	-2	4,911	-0.04%
2020/07/13	0	0.00	10	7.38	7.39	-10	4,844	-0.21%
2020/07/10	1	7.27	0	0.00	7.23	1	4,793	0.02%
2020/07/08	2	7.25	0	0.00	7.26	2	4,709	0.04%
2020/07/03	3	7.07	0	0.00	7.07	3	4,996	0.06%
2020/07/02	1	7.10	0	0.00	7.10	1	5,039	0.02%
2020/07/01	1	7.10	0	0.00	7.07	1	5,102	0.02%
2020/06/22	0	0.00	6	7.17	7.17	-6	5,351	-0.11%
2020/06/18	1	7.07	0	0.00	7.09	1	5,601	0.02%
2020/06/15	0	0.00	1	6.84	6.85	-1	5,817	-0.02%
2020/06/12	3	6.84	0	0.00	6.87	3	5,879	0.05%
2020/06/11	3	7.07	0	0.00	6.96	3	5,947	0.05%
2020/06/10	1	7.14	0	0.00	7.14	1	6,000	0.02%
2020/06/08	0	0.00	1	7.11	7.12	-1	6,344	-0.02%
2020/06/04	1	6.99	0	0.00	7.03	1	6,318	0.02%
2020/06/03	6	6.98	0	0.00	6.97	6	6,333	0.09%
2020/06/02	0	0.00	1	6.86	6.85	-1	6,243	-0.02%
2020/06/01	1	6.82	20	6.91	6.83	-19	6,223	-0.31%
2020/05/28	0.3	6.74	1	6.84	6.74	-0.7	5,929	-0.01%
2020/05/27	6	6.78	0	0.00	6.76	6	5,957	0.10%
2020/05/22	25	6.81	0	0.00	6.73	25	6,036	0.41%
2020/05/21	0	0.00	20	6.88	6.88	-20	6,019	-0.33%
2020/05/20	0.3	6.86	0	0.00	6.89	0.3	6,006	0.00%
2020/05/18	0	0.00	1	6.81	6.75	-1	5,956	-0.02%
2020/05/15	2	6.75	2	6.74	6.74	0	5,955	0.00%
2020/05/14	0	0.00	3	6.79	6.78	-3	5,935	-0.05%
2020/05/13	0.2	6.87	0	0.00	6.87	0.2	5,914	0.00%
2020/05/12	7	6.97	0	0.00	6.94	7	5,920	0.12%
2020/05/11	2	7.00	1	7.01	6.98	1	5,906	0.02%
2020/05/08	1	6.95	0	0.00	6.93	1	5,884	0.02%
2020/05/05	23	6.90	2.6	6.91	6.91	20.4	5,872	0.35%
2020/05/04	5	6.96	3	6.96	6.90	2	5,870	0.03%
2020/04/30	1	7.12	0	0.00	7.12	1	5,819	0.02%
2020/04/29	2	6.98	0	0.00	6.98	2	5,752	0.03%
2020/04/28	2.3	6.89	0	0.00	6.90	2.3	5,713	0.04%
2020/04/24	0.3	6.68	0	0.00	6.70	0.3	5,713	0.01%
2020/04/23	0	0.00	1	6.74	6.71	-1	5,712	-0.02%
2020/04/21	1	6.51	0	0.00	6.42	1	5,594	0.02%
2020/04/15	2	6.88	0	0.00	6.84	2	5,639	0.04%
2020/04/13	2	6.80	0	0.00	6.75	2	5,567	0.04%
2020/04/09	0.4	6.38	2	6.38	6.38	-1.6	5,416	-0.03%
2020/04/08	4	6.14	4	6.12	6.15	0	5,245	0.00%
2020/04/06	1	5.94	1	5.90	5.96	0	5,128	0.00%
2020/04/01	2	5.88	2	5.82	5.89	0	5,113	0.00%
2020/03/31	0	0.00	1	5.86	5.85	-1	5,206	-0.02%
2020/03/27	2	5.64	2	5.73	5.67	0	5,126	0.00%
2020/03/19	1	5.00	4	5.17	5.00	-3	4,683	-0.06%
2020/03/18	1	5.55	0	0.00	5.55	1	4,495	0.02%
2020/03/17	0	0.00	3	5.59	5.65	-3	4,436	-0.07%
2020/03/16	3	5.84	100	6.00	5.74	-97	4,318	-2.25%
2020/03/11	0	0.00	47	6.98	6.95	-47	3,824	-1.23%
2020/03/10	1	6.93	0	0.00	6.98	1	3,811	0.03%
2020/03/09	10	7.14	4	7.15	7.00	6	3,823	0.16%
2020/03/05	4	7.25	0	0.00	7.23	4	3,774	0.11%
2020/02/27	10	7.08	0	0.00	7.09	10	3,693	0.27%
2020/02/20	2	7.29	0	0.00	7.30	2	3,647	0.05%
2020/02/19	0	0.00	3	7.30	7.28	-3	3,672	-0.08%
2020/02/18	1	7.24	0	0.00	7.23	1	3,685	0.03%
2020/02/17	0	0.00	10	7.26	7.27	-10	3,843	-0.26%
2020/02/14	0	0.00	10	7.34	7.32	-10	3,872	-0.26%
2020/01/31	1	7.25	0	0.00	7.36	1	4,556	0.02%
2020/01/30	0.1	7.22	0	0.00	7.24	0.1	4,588	0.00%
2020/01/15	1	7.71	0	0.00	7.72	1	4,962	0.02%
2020/01/13	1	7.73	1	7.80	7.80	0	5,487	0.00%
2019/12/30	0	0.00	1,180	7.86	7.82	-1,180	6,548	-18.02%	大賣/鉅額交易
2019/12/27	0	0.00	1	7.85	7.88	-1	6,530	-0.02%
2019/12/20	1	7.90	0	0.00	7.85	1	6,906	0.01%
2019/12/12	8	7.87	0	0.00	7.89	8	7,062	0.11%
2019/11/26	0	0.00	13	7.85	7.87	-13	7,466	-0.17%
2019/11/22	1	7.78	0	0.00	7.78	1	7,534	0.01%
2019/11/19	10	7.82	0	0.00	7.81	10	7,475	0.13%
2019/11/18	0	0.00	1	7.83	7.82	-1	7,452	-0.01%
2019/11/13	3	7.96	0	0.00	7.93	3	7,334	0.04%
2019/11/12	0.5	7.87	3	7.99	7.90	-2.5	7,328	-0.03%
2019/11/11	1	7.92	5	7.97	7.85	-4	7,017	-0.06%
2019/11/08	0	0.00	38	8.08	8.01	-38	6,935	-0.55%
2019/11/06	0	0.00	59	8.09	8.09	-59	6,830	-0.86%
2019/11/05	2	8.14	5	8.16	8.14	-3	6,779	-0.04%
2019/11/04	26	8.19	0	0.00	8.12	26	6,762	0.38%
2019/10/30	0	0.00	1	8.30	8.26	-1	6,817	-0.01%
2019/10/29	30	8.24	2	8.22	8.18	28	6,717	0.42%
2019/10/28	70	8.27	13	8.28	8.24	57	6,664	0.86%
2019/10/25	0	0.00	1	8.26	8.26	-1	6,618	-0.02%
2019/10/24	40	8.32	0	0.00	8.31	40	6,553	0.61%
2019/10/23	2	8.35	0	0.00	8.35	2	6,464	0.03%
2019/10/22	16	8.35	0	0.00	8.30	16	6,240	0.26%
2019/10/21	2	8.26	2	8.35	8.39	0	6,043	0.00%
2019/10/18	47	8.19	0	0.00	8.11	47	5,680	0.83%
2019/10/17	6	8.13	0	0.00	8.16	6	5,470	0.11%
2019/10/16	4	8.05	20	8.10	8.00	-16	5,140	-0.31%
2019/10/15	2	8.03	0	0.00	8.03	2	4,854	0.04%
2019/10/14	0	0.00	8	7.93	7.98	-8	4,692	-0.17%
2019/10/08	0	0.00	4	7.87	7.88	-4	4,483	-0.09%
2019/10/04	4	7.79	0	0.00	7.78	4	4,382	0.09%
2019/09/26	291	7.85	45	8.03	7.85	246	4,203	5.85%	大買/鉅額交易
2019/09/25	0	0.00	105	8.00	8.01	-105	3,810	-2.76%	大賣/鉅額交易
2019/09/24	5	7.99	0	0.00	7.96	5	3,862	0.13%
2019/09/11	240	7.92	0	0.00	7.93	240	3,786	6.34%	大買/鉅額交易
2019/09/09	760	7.80	0	0.00	7.74	760	3,659	20.77%	大買/鉅額交易
2019/09/06	1	7.71	0	0.00	7.70	1	3,593	0.03%
2019/08/29	0	0.00	20	7.46	7.47	-20	3,961	-0.50%
2019/08/28	0	0.00	38	7.52	7.52	-38	4,102	-0.93%
2019/08/27	26	7.42	0	0.00	7.35	26	4,141	0.63%
2019/08/26	45	7.42	0	0.00	7.41	45	4,215	1.07%
2019/08/23	0	0.00	18	7.47	7.49	-18	4,315	-0.42%
2019/08/21	0	0.00	20	7.47	7.44	-20	4,870	-0.41%
2019/08/19	0	0.00	30	7.48	7.52	-30	5,354	-0.56%
2019/08/16	0	0.00	20	7.34	7.39	-20	5,558	-0.36%
2019/08/08	0	0.00	1	7.46	7.46	-1	6,981	-0.01%
2019/08/06	15	7.22	10	7.23	7.31	5	7,336	0.07%
2019/08/05	8	7.33	0	0.00	7.28	8	7,347	0.11%
2019/08/02	10	7.52	9	7.52	7.50	1	7,226	0.01%
2019/07/31	25	7.67	0	0.00	7.70	25	7,304	0.34%
2019/07/23	0	0.00	22	7.75	7.74	-22	7,306	-0.30%
2019/07/22	0	0.00	41	7.74	7.73	-41	7,309	-0.56%
2019/07/19	0	0.00	1,297	7.75	7.75	-1,297	7,282	-17.81%	大賣/鉅額交易
2019/07/18	4	7.81	309	7.78	7.75	-305	7,333	-4.16%	大賣/鉅額交易
2019/07/12	0	0.00	6	7.77	7.79	-6	7,452	-0.08%
2019/07/11	1	7.77	2	7.75	7.75	-1	7,464	-0.01%
2019/07/08	0	0.00	5	7.82	7.78	-5	7,481	-0.07%
2019/07/05	0	0.00	18	7.80	7.80	-18	7,524	-0.24%
2019/07/03	0	0.00	8	7.77	7.81	-8	7,622	-0.10%
2019/07/01	8	7.72	0	0.00	7.74	8	7,880	0.10%
2019/06/28	5	7.77	12	7.76	7.77	-7	7,823	-0.09%
2019/06/27	0	0.00	15	7.87	7.85	-15	8,061	-0.19%
2019/06/25	1	7.88	0	0.00	7.83	1	8,422	0.01%
2019/06/24	0	0.00	24	7.90	7.86	-24	8,457	-0.28%
2019/06/21	1	7.93	5	7.93	7.93	-4	8,445	-0.05%
2019/06/20	70	7.93	24	7.93	7.95	46	8,447	0.54%
2019/06/19	85	7.89	1	7.90	7.90	84	8,452	0.99%
2019/06/18	1	7.83	0	0.00	7.82	1	8,680	0.01%
2019/06/13	3	7.89	3	7.97	7.89	0	8,638	0.00%
2019/06/11	0	0.00	1,102	8.01	8.03	-1,102	8,608	-12.80%	大賣/鉅額交易
2019/06/06	0	0.00	4	8.33	8.32	-4	8,348	-0.05%
2019/06/05	0	0.00	1	8.34	8.33	-1	8,332	-0.01%
2019/06/04	0	0.00	1	8.33	8.32	-1	8,312	-0.01%
2019/06/03	17	8.43	209	8.44	8.45	-192	8,225	-2.33%	大賣/鉅額交易
2019/05/31	2	8.45	33	8.39	8.39	-31	8,181	-0.38%
2019/05/30	2	8.44	54	8.47	8.41	-52	8,132	-0.64%
2019/05/29	0	0.00	108	8.46	8.37	-108	8,110	-1.33%	大賣/鉅額交易
2019/05/28	702	8.48	3	8.62	8.32	699	8,080	8.65%	大買/鉅額交易
2019/05/27	278	8.53	0	0.00	8.53	278	7,814	3.56%	大買/鉅額交易
2019/05/24	725	8.41	34	8.37	8.42	691	7,577	9.12%	大買/鉅額交易
2019/05/23	1	8.40	60	8.33	8.36	-59	7,470	-0.79%
2019/05/22	10	8.27	30	8.26	8.31	-20	7,281	-0.27%
2019/05/21	34	8.18	15	8.20	8.21	19	7,051	0.27%
2019/05/20	10	8.12	15	8.15	8.21	-5	7,286	-0.07%
2019/05/17	0	0.00	20	8.24	8.08	-20	7,178	-0.28%
2019/05/16	0	0.00	10	8.10	8.11	-10	6,870	-0.15%
2019/05/15	2	8.00	11	8.02	7.90	-9	6,430	-0.14%
2019/05/14	0	0.00	271	7.83	7.90	-271	6,379	-4.25%	大賣/鉅額交易
2019/05/13	0	0.00	19	7.83	7.82	-19	6,246	-0.30%
2019/05/06	0	0.00	10	7.73	7.73	-10	6,037	-0.17%
2019/04/26	0	0.00	2	7.81	7.78	-2	6,123	-0.03%
2019/04/24	0	0.00	14	7.84	7.82	-14	6,492	-0.22%
2019/04/22	20	7.75	24	7.75	7.75	-4	6,329	-0.06%
2019/04/19	1	7.72	0	0.00	7.71	1	6,337	0.02%
2019/04/17	20	7.80	10	7.82	7.83	10	6,925	0.14%
2019/04/16	12	7.79	0	0.00	7.75	12	6,895	0.17%
2019/04/15	30	7.81	20	7.80	7.80	10	6,894	0.15%
2019/04/12	0	0.00	10	7.84	7.78	-10	6,931	-0.14%
2019/04/11	2	7.88	10	7.87	7.85	-8	6,916	-0.12%
2019/04/10	0	0.00	10	7.87	7.85	-10	6,878	-0.15%
2019/04/09	2	7.79	0	0.00	7.88	2	6,869	0.03%
2019/04/08	50	7.80	0	0.00	7.79	50	6,865	0.73%
2019/04/03	30	7.63	0	0.00	7.69	30	6,798	0.44%
2019/04/01	450	7.78	4	7.73	7.69	446	6,715	6.64%	大買/鉅額交易
2019/03/29	215	8.10	1	8.05	8.05	214	6,355	3.37%	大買/鉅額交易
2019/03/28	5	8.16	348	8.18	8.10	-343	6,262	-5.48%	大賣/鉅額交易
2019/03/27	0	0.00	217	8.03	8.04	-217	6,021	-3.60%	大賣/鉅額交易
2019/03/26	0	0.00	110	8.01	7.97	-110	6,015	-1.83%	大賣/鉅額交易
2019/03/21	0	0.00	29	8.11	8.10	-29	6,148	-0.47%
2019/03/20	0	0.00	20	8.05	8.03	-20	6,672	-0.30%
2019/03/19	300	7.97	0	0.00	7.96	300	6,773	4.43%	大買/鉅額交易
2019/03/18	90	8.03	0	0.00	8.00	90	6,893	1.31%
2019/03/11	0	0.00	4	7.99	7.99	-4	7,633	-0.05%
2019/03/06	0	0.00	3	7.97	7.99	-3	7,971	-0.04%
2019/03/04	0	0.00	20	7.90	7.87	-20	8,304	-0.24%
2019/02/26	0	0.00	2	7.92	7.93	-2	8,401	-0.02%
2019/02/22	0	0.00	2	7.67	7.76	-2	8,381	-0.02%
2019/02/20	90	7.59	10	7.61	7.62	80	8,327	0.96%
2019/02/19	120	7.64	0	0.00	7.60	120	8,298	1.45%	大買/鉅額交易
2019/02/12	10	7.33	0	0.00	7.33	10	7,744	0.13%
2019/01/21	0	0.00	9	7.38	7.27	-9	8,646	-0.10%
2019/01/17	0	0.00	1	7.27	7.26	-1	8,831	-0.01%
2019/01/16	9	7.29	0	0.00	7.25	9	8,889	0.10%
2019/01/15	2	7.10	0	0.00	7.11	2	8,627	0.02%
2019/01/14	0	0.00	2	7.12	7.08	-2	8,659	-0.02%
2019/01/11	20	7.21	0	0.00	7.18	20	8,787	0.23%
2019/01/09	0	0.00	2	7.37	7.24	-2	8,862	-0.02%
2019/01/02	2	7.05	0	0.00	7.05	2	9,174	0.02%
2018/12/25	14	7.02	300	6.90	7.02	-286	9,900	-2.89%	大賣/鉅額交易
2018/12/22	0	0.00	100	7.19	7.20	-100	10,112	-0.99%
2018/12/20	61	7.22	0	0.00	7.16	61	10,547	0.58%
2018/12/19	1	7.26	60	7.32	7.31	-59	11,316	-0.52%
2018/12/18	104	7.28	10	7.33	7.25	94	11,362	0.83%	大買/
2018/12/14	8	7.50	0	0.00	7.50	8	11,320	0.07%
2018/12/13	560	7.69	0	0.00	7.52	560	11,287	4.96%	大買/鉅額交易
2018/12/10	0	0.00	2	8.14	8.13	-2	10,553	-0.02%
2018/12/07	0	0.00	3	8.19	8.29	-3	10,391	-0.03%
2018/12/06	2	8.08	0	0.00	7.99	2	10,188	0.02%
2018/12/05	2	8.05	2	8.20	8.14	0	10,013	0.00%
2018/12/04	3	8.03	0	0.00	8.20	3	9,988	0.03%
2018/12/03	453	8.00	1	8.00	8.04	452	9,836	4.60%	大買/鉅額交易
2018/11/30	0	0.00	1	7.86	7.86	-1	9,691	-0.01%
2018/11/29	4	7.74	0	0.00	7.70	4	9,638	0.04%
2018/11/28	10	7.63	16	7.72	7.70	-6	9,597	-0.06%
2018/11/26	3	7.55	24	7.48	7.55	-21	9,548	-0.22%
2018/11/21	60	7.18	21	7.35	7.40	39	9,407	0.41%
2018/11/20	50	7.18	10	7.25	7.23	40	9,322	0.43%
2018/11/19	200	7.18	0	0.00	7.19	200	9,304	2.15%	大買/鉅額交易
2018/11/13	2	7.00	0	0.00	7.03	2	9,418	0.02%
2018/11/09	0	0.00	4	7.09	7.09	-4	9,496	-0.04%
2018/11/08	10	7.19	0	0.00	7.10	10	9,583	0.10%
2018/11/05	0	0.00	100	7.05	7.05	-100	9,748	-1.03%
2018/11/02	0	0.00	6	7.07	7.21	-6	9,652	-0.06%
2018/11/01	1	7.00	0	0.00	7.03	1	9,665	0.01%
2018/10/30	6	6.81	150	6.87	6.85	-144	9,583	-1.50%	大賣/鉅額交易
2018/10/29	250	6.99	10	6.97	6.93	240	9,551	2.51%	大買/鉅額交易
2018/10/25	24	6.84	0	0.00	6.80	24	9,128	0.26%
2018/10/24	2	7.10	4	7.12	7.10	-2	8,960	-0.02%
2018/10/23	3	7.18	0	0.00	7.16	3	8,916	0.03%
2018/10/18	40	7.37	0	0.00	7.36	40	8,767	0.46%
2018/10/17	3	7.55	1	7.49	7.47	2	8,701	0.02%
2018/10/16	3	7.53	1	7.50	7.54	2	8,711	0.02%
2018/10/15	9	7.67	6	7.68	7.66	3	8,824	0.03%
2018/10/12	3	7.66	610	7.49	7.68	-607	9,007	-6.74%	大賣/鉅額交易
2018/10/11	212	7.52	781	7.54	7.48	-569	9,183	-6.20%	大買/大賣/鉅額交易
2018/10/09	151	8.11	373	8.11	8.10	-222	9,074	-2.45%	大買/大賣/鉅額交易
2018/10/08	1	8.22	0	0.00	8.21	1	8,964	0.01%
2018/10/05	6	8.24	552	8.21	8.19	-546	9,038	-6.04%	大賣/鉅額交易
2018/10/04	69	8.48	0	0.00	8.46	69	8,728	0.79%
2018/10/03	81	8.58	58	8.54	8.58	23	8,530	0.27%
2018/10/02	0	0.00	3	8.47	8.47	-3	8,335	-0.04%
2018/10/01	12	8.54	1	8.47	8.51	11	8,256	0.13%
2018/09/28	6	8.50	3	8.44	8.40	3	8,133	0.04%
2018/09/27	18	8.58	13	8.52	8.50	5	8,016	0.06%
2018/09/26	232	8.55	10	8.60	8.64	222	7,748	2.87%	大買/鉅額交易
2018/09/25	200	8.28	1	8.26	8.30	199	7,072	2.81%	大買/鉅額交易
2018/09/21	252	8.20	0	0.00	8.18	252	7,023	3.59%	大買/鉅額交易
2018/09/20	0	0.00	10	8.18	8.19	-10	6,973	-0.14%
2018/09/18	3	8.25	3	8.23	8.21	0	7,072	0.00%
2018/09/14	100	8.14	12	8.14	8.14	88	6,942	1.27%
2018/09/13	0	0.00	2	8.09	8.10	-2	6,992	-0.03%
2018/09/12	0	0.00	2	8.05	8.05	-2	7,220	-0.03%
2018/09/10	137	8.04	0	0.00	8.00	137	7,428	1.84%	大買/鉅額交易
2018/09/07	70	8.12	0	0.00	8.13	70	7,424	0.94%
2018/09/06	3	8.20	0	0.00	8.18	3	7,644	0.04%
2018/09/05	2	8.24	3	8.29	8.23	-1	7,897	-0.01%
2018/09/04	10	8.38	3	8.37	8.38	7	8,059	0.09%
2018/09/03	132	8.25	1	8.35	8.41	131	8,329	1.57%	大買/鉅額交易
2018/08/30	10	8.24	0	0.00	8.28	10	10,720	0.09%
2018/08/29	0	0.00	2	8.26	8.25	-2	10,681	-0.02%
2018/08/24	50	8.13	0.6	8.13	8.13	49.4	10,553	0.47%
2018/08/22	550	8.13	20	8.13	8.13	530	10,833	4.89%	大買/鉅額交易
2018/08/21	0	0.00	1	8.01	8.02	-1	10,748	-0.01%
2018/08/20	20	7.99	0	0.00	7.96	20	10,771	0.19%
2018/08/17	0	0.00	400	7.96	7.95	-400	10,898	-3.67%	大賣/鉅額交易
2018/08/16	1	7.84	700	7.90	7.90	-699	10,867	-6.43%	大賣/鉅額交易
2018/08/15	0	0.00	400	8.03	7.89	-400	10,872	-3.68%	大賣/鉅額交易
2018/08/13	2	7.93	2	7.93	8.00	0	10,827	0.00%
2018/08/10	0	0.00	90	8.17	8.16	-90	10,844	-0.83%
2018/08/01	0	0.00	5	8.22	8.20	-5	11,162	-0.04%
2018/07/30	190	8.17	0	0.00	8.16	190	11,090	1.71%	大買/鉅額交易
2018/07/20	0	0.00	430	8.16	8.12	-430	10,870	-3.96%	大賣/鉅額交易
2018/07/18	2	8.30	0	0.00	8.22	2	10,370	0.02%
2018/07/17	5	8.17	0	0.00	8.05	5	10,052	0.05%
2018/07/16	2	8.18	0	0.00	8.07	2	9,855	0.02%
2018/07/12	120	7.93	0	0.00	7.93	120	9,703	1.24%	大買/鉅額交易
2018/07/10	0	0.00	2	7.95	7.97	-2	9,881	-0.02%
2018/07/09	4	7.89	2	7.94	7.90	2	9,918	0.02%
2018/07/06	1	7.81	2	7.91	7.80	-1	9,904	-0.01%
2018/07/02	2	8.31	0	0.00	8.25	2	9,946	0.02%
2018/06/22	10	8.44	0	0.00	8.40	10	10,589	0.09%
2018/06/20	0	0.00	20	8.35	8.42	-20	10,683	-0.19%
2018/06/19	1	8.50	0	0.00	8.49	1	11,333	0.01%
2018/06/15	0	0.00	1	8.66	8.61	-1	11,238	-0.01%
2018/06/14	1	8.52	11	8.46	8.47	-10	11,222	-0.09%
2018/06/13	11	8.50	10	8.55	8.47	1	10,993	0.01%
2018/06/12	0	0.00	2	8.64	8.64	-2	10,771	-0.02%
2018/06/11	4	8.84	0	0.00	8.73	4	10,531	0.04%
2018/06/08	38	9.15	60	9.14	8.92	-22	10,175	-0.22%
2018/06/07	0	0.00	12	8.62	8.87	-12	8,713	-0.14%
2018/06/06	300	8.09	0	8.04	8.07	300	7,642	3.92%	大買/鉅額交易
2018/06/01	2	8.07	2	8.07	8.03	0	7,536	0.00%
2018/05/31	0	0.00	2	8.13	8.07	-2	7,507	-0.03%
2018/05/30	0	0.00	7	8.14	8.16	-7	7,465	-0.09%
2018/05/29	5	8.10	0	0.00	8.07	5	7,164	0.07%
2018/05/28	0	0.00	7	8.09	8.11	-7	7,127	-0.10%
2018/05/25	2	8.05	1	8.10	8.09	1	7,156	0.01%
2018/05/21	105	8.04	0	0.00	8.03	105	7,114	1.48%	大買/鉅額交易
2018/05/18	0	0.00	2	8.11	8.06	-2	7,109	-0.03%
2018/05/17	0	0.00	36	8.04	8.01	-36	7,002	-0.51%
2018/05/16	1	8.05	0	0.00	8.05	1	6,901	0.01%
2018/05/15	0	0.00	8	7.85	7.86	-8	6,949	-0.12%
2018/05/11	0	0.00	50	7.65	7.65	-50	7,123	-0.70%
2018/05/10	100	7.70	0	0.00	7.66	100	7,103	1.41%
2018/05/09	20	7.60	0	0.00	7.60	20	7,041	0.28%
2018/05/07	130	7.61	0	0.00	7.61	130	7,119	1.83%	大買/鉅額交易
2018/04/30	5	7.55	0	0.00	7.59	5	7,380	0.07%
2018/04/25	50	7.53	0	0.00	7.55	50	7,795	0.64%
2018/04/19	0	0.00	5	7.64	7.64	-5	7,971	-0.06%
2018/04/17	0	0.00	6	7.64	7.56	-6	8,184	-0.07%
2018/04/16	0	0.00	5	7.76	7.75	-5	8,480	-0.06%
2018/04/13	0	0.00	10	7.87	7.83	-10	8,457	-0.12%
2018/04/10	0	0.00	105	7.94	7.85	-105	8,623	-1.22%	大賣/鉅額交易
2018/04/09	2	7.96	50	7.98	7.92	-48	8,635	-0.56%
2018/04/03	2	8.14	150	8.24	8.10	-148	8,562	-1.73%	大賣/鉅額交易
2018/04/02	60	8.21	1	8.05	8.21	59	8,524	0.69%
2018/03/29	150	8.06	11	8.02	8.02	139	8,349	1.66%	大買/鉅額交易
2018/03/27	4	8.21	0	0.00	8.04	4	9,280	0.04%
2018/03/23	0	0.00	60	7.98	7.83	-60	9,115	-0.66%
2018/03/22	29	7.98	10	7.98	8.00	19	9,121	0.21%
2018/03/14	1.1	7.59	30	7.60	7.62	-28.9	9,029	-0.32%
2018/03/13	0	0.00	280	7.55	7.58	-280	9,352	-2.99%	大賣/鉅額交易
2018/03/09	40	7.38	0	0.00	7.37	40	9,666	0.41%
2018/03/08	0	0.00	50	7.39	7.39	-50	9,840	-0.51%
2018/03/07	0	0.00	40	7.36	7.33	-40	10,000	-0.40%
2018/03/06	0	0.00	40	7.38	7.37	-40	10,666	-0.38%
2018/02/23	10	7.64	1	7.56	7.63	9	13,066	0.07%
2018/02/12	20	7.35	0	0.00	7.36	20	13,358	0.15%
2018/02/09	10	7.07	10	7.22	7.23	0	13,289	0.00%
2018/02/07	5	7.47	190	7.28	7.35	-185	13,237	-1.40%	大賣/鉅額交易
2018/02/06	1	7.15	0	0.00	7.10	1	12,958	0.01%
2018/02/05	0	0.00	760	7.55	7.55	-760	12,829	-5.92%	大賣/鉅額交易
2018/02/01	5	7.84	0	0.00	7.80	5	12,806	0.04%
2018/01/25	0	0.00	50	7.95	7.86	-50	12,795	-0.39%
2018/01/22	90	7.86	0	0.00	7.85	90	12,576	0.72%
2018/01/19	125	8.03	0	0.00	7.96	125	12,690	0.98%	大買/鉅額交易
2018/01/17	0	0.00	2	8.15	8.15	-2	12,403	-0.02%
2018/01/16	400	8.20	5	8.14	8.18	395	12,370	3.19%	大買/鉅額交易
2018/01/15	375	8.16	6	8.15	8.14	369	12,409	2.97%	大買/鉅額交易
2018/01/11	235	8.21	2	8.12	8.10	233	12,525	1.86%	大買/鉅額交易
2018/01/10	364	8.31	0	0.00	8.21	364	12,433	2.93%	大買/鉅額交易
2018/01/09	0	0.00	1	8.15	8.16	-1	12,092	-0.01%
2018/01/08	0	0.00	210	8.15	8.16	-210	12,073	-1.74%	大賣/鉅額交易
2018/01/05	60	8.09	0	0.00	8.09	60	11,977	0.50%
2018/01/03	30	8.18	0	0.00	8.17	30	12,108	0.25%
2018/01/02	50	8.21	50	8.22	8.17	0	12,291	0.00%