中工 (2515)-富邦-新店券商分點個股進出

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
17.40
漲跌
▲0.55
漲幅
+3.26%
成交量
174,007張
產業
上市營建類股
408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－富邦-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店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
2024/04/25	263	17.42	201	17.49	17.40	62	48,615	0.13%	大買/大賣/
2024/04/24	151	16.98	85	16.93	16.85	66	45,880	0.14%	大買/
2024/04/23	96.1	16.57	61	16.52	16.85	35.1	44,270	0.08%
2024/04/22	371.4	17.46	296.2	17.79	16.70	75.2	41,457	0.18%	大買/大賣/
2024/04/19	392	16.87	502.5	16.95	17.45	-110.5	35,762	-0.31%	大買/大賣/鉅額交易
2024/04/18	84.2	16.16	137.3	16.45	16.80	-53.1	30,884	-0.17%	大賣/
2024/04/17	14.1	15.24	22	15.17	15.30	-7.9	28,301	-0.03%
2024/04/16	47.1	15.09	190.3	15.26	15.15	-143.2	28,186	-0.51%	大賣/鉅額交易
2024/04/15	32	16.02	11	15.95	15.85	21	27,466	0.08%
2024/04/12	30	16.03	64.4	16.00	16.00	-34.4	27,152	-0.13%
2024/04/11	36	15.81	132	15.98	15.90	-96	27,137	-0.35%	大賣/
2024/04/10	209.4	16.45	98.1	16.41	16.00	111.3	26,713	0.42%	大買/鉅額交易
2024/04/09	394.8	16.34	236.1	16.35	16.60	158.7	25,244	0.63%	大買/大賣/鉅額交易
2024/04/08	47.2	16.22	79	16.19	16.05	-31.8	24,516	-0.13%
2024/04/03	191	15.89	130.3	15.96	15.85	60.7	24,017	0.25%	大買/大賣/
2024/04/02	117.1	15.76	199.5	15.28	15.95	-82.4	22,330	-0.37%	大買/大賣/
2024/04/01	59	14.31	31	14.42	14.50	28	20,735	0.14%
2024/03/29	21	14.00	141	14.05	14.15	-120	20,935	-0.57%	大賣/鉅額交易
2024/03/28	61	14.23	72.3	14.27	14.10	-11.3	21,398	-0.05%
2024/03/27	197.1	14.00	347.1	14.05	14.10	-150	22,234	-0.67%	大買/大賣/鉅額交易
2024/03/26	16	13.34	114	13.35	13.25	-98	23,712	-0.41%	大賣/
2024/03/25	101	13.25	66	13.34	13.25	35	26,259	0.13%	大買/
2024/03/22	30	13.12	1	13.15	13.15	29	27,720	0.10%
2024/03/21	11	13.05	119	13.05	13.15	-108	27,945	-0.39%	大賣/鉅額交易
2024/03/20	124.2	12.87	104.2	13.09	12.90	20	28,800	0.07%	大買/大賣/
2024/03/19	143.6	13.22	260	13.41	13.00	-116.4	29,893	-0.39%	大買/大賣/鉅額交易
2024/03/18	0	12.60	121.7	12.63	13.00	-121.6	30,791	-0.40%	大賣/鉅額交易
2024/03/15	0.3	12.35	4	12.31	12.35	-3.7	30,495	-0.01%
2024/03/14	116	12.44	28	12.48	12.40	88	30,438	0.29%	大買/
2024/03/13	16	12.46	11.1	12.50	12.45	5	30,265	0.02%
2024/03/12	0	0.00	7	12.71	12.65	-7	30,117	-0.02%
2024/03/11	0	0.00	5.3	12.58	12.65	-5.3	30,251	-0.02%
2024/03/08	308	12.67	113	12.65	12.65	195	30,362	0.64%	大買/大賣/鉅額交易
2024/03/07	144.6	12.75	222	12.84	12.85	-77.4	30,125	-0.26%	大買/大賣/
2024/03/06	23.1	12.81	27.8	12.84	12.80	-4.7	29,285	-0.02%
2024/03/05	0	0.00	1.3	12.30	12.35	-1.3	28,783	0.00%
2024/03/04	100.6	12.30	1	12.30	12.25	99.6	28,766	0.35%
2024/03/01	0	0.00	1	12.30	12.30	-1	28,842	0.00%
2024/02/29	18	12.19	1	12.25	12.20	17	28,864	0.06%
2024/02/27	2	12.25	13.9	12.07	12.20	-11.9	28,906	-0.04%
2024/02/26	1	12.10	3	12.12	12.10	-2	28,985	-0.01%
2024/02/23	28.3	12.20	227	12.20	12.15	-198.7	29,023	-0.68%	大賣/鉅額交易
2024/02/22	102	12.50	10.1	12.45	12.35	92	28,860	0.32%	大買/
2024/02/21	72.5	12.77	5	12.50	12.45	67.5	28,754	0.23%
2024/02/20	32	12.51	135	12.58	12.65	-103	28,512	-0.36%	大賣/鉅額交易
2024/02/19	202.7	12.27	76	12.03	12.35	126.7	28,234	0.45%	大買/鉅額交易
2024/02/16	17	12.58	0	0.00	12.65	17	27,363	0.06%
2024/02/15	0	0.00	33	12.66	12.75	-33	27,067	-0.12%
2024/02/05	0	0.00	14	12.30	12.35	-14	26,921	-0.05%
2024/02/02	102	12.37	11	12.38	12.40	91	26,960	0.34%	大買/
2024/02/01	26	12.35	52	12.45	12.35	-26	27,142	-0.10%
2024/01/31	55.1	12.35	0	0.00	12.30	55.1	27,368	0.20%
2024/01/30	75.1	12.48	0	0.00	12.40	75.1	28,043	0.27%
2024/01/29	1	12.50	81	12.50	12.50	-80	28,175	-0.28%
2024/01/26	55.2	12.35	442	12.40	12.35	-386.8	28,186	-1.37%	大賣/鉅額交易
2024/01/25	34.8	12.36	450	12.35	12.35	-415.2	28,249	-1.47%	大賣/鉅額交易
2024/01/24	11	12.50	645	12.55	12.50	-634	28,289	-2.24%	大賣/鉅額交易
2024/01/23	5	12.65	50	12.60	12.60	-45	28,540	-0.16%
2024/01/22	0	0.00	1	12.50	12.55	-1	28,702	0.00%
2024/01/19	50	12.50	0	0.00	12.55	50	28,705	0.17%
2024/01/18	16	12.40	103	12.54	12.40	-87	28,909	-0.30%	大賣/
2024/01/17	261	12.40	152	12.60	12.35	109	29,536	0.37%	大買/大賣/鉅額交易
2024/01/16	5	12.60	11	12.60	12.55	-6	29,497	-0.02%
2024/01/15	14	12.86	3	12.85	12.90	11	29,638	0.04%
2024/01/12	102	12.95	100	13.20	12.85	2	29,921	0.01%	大買/
2024/01/11	26	12.98	18	13.20	12.95	8	30,023	0.03%
2024/01/10	113	13.01	5	13.00	13.00	108	30,465	0.35%	大買/鉅額交易
2024/01/09	55.3	13.48	0	0.00	13.30	55.3	31,549	0.18%
2024/01/08	83	13.60	2.8	13.55	13.50	80.2	33,909	0.24%
2024/01/05	10	13.55	11	13.39	13.45	-1	34,337	0.00%
2024/01/04	8	13.28	224	13.23	13.25	-216	33,995	-0.64%	大賣/鉅額交易
2024/01/03	112	13.40	114	13.49	13.35	-2	33,950	-0.01%	大買/大賣/
2024/01/02	1,674	13.62	344	13.51	13.50	1,330	33,608	3.96%	大買/大賣/鉅額交易
2023/12/29	103.1	13.34	83	13.50	13.30	20.1	33,103	0.06%	大買/
2023/12/28	100.1	13.35	11	13.31	13.30	89.1	32,475	0.27%
2023/12/27	206.1	13.35	142	13.50	13.35	64.1	32,331	0.20%	大買/大賣/
2023/12/26	179.4	13.32	141	13.45	13.30	38.4	31,976	0.12%	大買/大賣/
2023/12/25	26.2	13.57	24	13.57	13.50	2.2	31,396	0.01%
2023/12/22	230.2	13.95	183.8	14.01	13.65	46.4	30,835	0.15%	大買/大賣/
2023/12/21	510	13.97	548.1	14.12	14.25	-38.1	29,300	-0.13%	大買/大賣/
2023/12/20	403.8	12.77	722.2	12.86	13.40	-318.4	26,328	-1.21%	大買/大賣/鉅額交易
2023/12/19	257	12.31	1,186.5	12.25	12.50	-929.5	23,347	-3.98%	大買/大賣/鉅額交易
2023/12/18	190.2	12.10	15	12.08	12.00	175.2	21,634	0.81%	大買/鉅額交易
2023/12/15	48.2	12.16	509.6	12.19	12.20	-461.4	21,265	-2.17%	大賣/鉅額交易
2023/12/14	43	11.97	538	11.91	11.90	-495	20,182	-2.45%	大賣/鉅額交易
2023/12/13	1,495	11.54	245	11.64	11.90	1,250	18,847	6.63%	大買/大賣/鉅額交易
2023/12/12	300	11.25	0	0.00	11.20	300	17,084	1.76%	大買/鉅額交易
2023/12/11	100	11.15	101	11.25	11.20	-1	17,000	-0.01%	大賣/
2023/12/08	9.1	11.13	10	11.10	11.05	-0.9	16,888	-0.01%
2023/12/07	10.1	11.22	0	0.00	11.10	10.1	16,815	0.06%
2023/12/06	5	11.30	10	11.40	11.30	-5	16,755	-0.03%
2023/12/05	75.2	10.95	64	11.09	11.05	11.2	16,510	0.07%
2023/12/04	100.2	11.20	0	0.00	11.15	100.2	16,371	0.61%
2023/12/01	24	11.15	1	11.20	11.20	23	16,264	0.14%
2023/11/30	2	11.20	5	11.20	11.15	-3	16,280	-0.02%
2023/11/29	73.2	11.24	0	0.00	11.15	73.2	16,185	0.45%
2023/11/28	0.7	11.33	1	11.30	11.25	-0.3	16,196	0.00%
2023/11/27	12	11.20	10	11.20	11.15	2	16,083	0.01%
2023/11/24	15	11.25	12	11.33	11.25	3	15,994	0.02%
2023/11/21	0	0.00	3	11.35	11.35	-3	15,480	-0.02%
2023/11/20	101	11.35	100	11.25	11.25	1	15,397	0.01%	大買/
2023/11/17	8	11.18	3	11.25	11.25	5	15,328	0.03%
2023/11/16	0	0.00	171	11.41	11.40	-171	15,237	-1.12%	大賣/鉅額交易
2023/11/15	556	11.34	15	11.30	11.30	541	15,187	3.56%	大買/鉅額交易
2023/11/14	7.2	11.26	0	0.00	11.25	7.2	15,093	0.05%
2023/11/13	110	11.50	0	0.00	11.40	110	14,989	0.73%	大買/鉅額交易
2023/11/10	0	0.00	5	11.57	11.60	-5	14,931	-0.03%
2023/11/09	103	11.59	10	11.40	11.40	93	14,957	0.62%	大買/
2023/11/08	116	11.87	26	11.77	11.60	90	14,866	0.61%	大買/
2023/11/07	57	12.18	40	11.99	11.85	17	14,658	0.12%
2023/11/06	0	0.00	300	11.75	11.80	-300	14,042	-2.14%	大賣/鉅額交易
2023/11/03	252.2	11.80	29.9	11.75	11.80	222.3	13,907	1.60%	大買/鉅額交易
2023/11/01	0	0.00	10	11.60	11.65	-10	13,752	-0.07%
2023/10/31	115	11.70	11	11.71	11.70	104	13,695	0.76%	大買/鉅額交易
2023/10/30	1	11.60	9	11.79	11.75	-8	13,471	-0.06%
2023/10/27	0	0.00	1	11.75	11.70	-1	13,285	-0.01%
2023/10/26	2	11.70	10	11.75	11.70	-8	13,200	-0.06%
2023/10/25	14	12.01	59.8	11.95	11.95	-45.8	12,951	-0.35%
2023/10/24	0	0.00	3	11.63	11.65	-3	12,296	-0.02%
2023/10/23	37	11.60	70	11.57	11.60	-33	12,194	-0.27%
2023/10/20	59	11.24	11	11.25	11.35	48	11,877	0.40%
2023/10/19	0	0.00	7	11.54	11.60	-7	11,685	-0.06%
2023/10/18	9	11.54	16.1	11.48	11.65	-7.1	11,544	-0.06%
2023/10/17	59	11.79	170.5	11.68	11.85	-111.5	11,463	-0.97%	大賣/鉅額交易
2023/10/16	310	11.66	267.1	11.73	11.50	43	10,271	0.42%	大買/大賣/
2023/10/13	50	11.15	416.4	11.15	11.15	-366.4	8,274	-4.43%	大賣/鉅額交易
2023/10/11	36	10.18	0.2	10.25	10.05	35.8	7,984	0.45%
2023/10/06	6	10.38	10	10.30	10.35	-4	7,902	-0.05%
2023/10/05	0	0.00	17	10.40	10.35	-17	7,987	-0.21%
2023/10/04	10	10.45	28	10.47	10.40	-18	8,263	-0.22%
2023/10/02	10	10.75	65	10.72	10.70	-55	8,479	-0.65%
2023/09/28	3	10.75	14	10.72	10.85	-11	8,486	-0.13%
2023/09/27	92	10.82	28	10.80	10.70	64	8,568	0.75%
2023/09/26	10	10.63	34.2	10.63	10.65	-24.2	8,654	-0.28%
2023/09/25	55	10.55	18.2	10.47	10.55	36.9	8,588	0.43%
2023/09/22	2	10.15	0	0.00	10.15	2	8,432	0.02%
2023/09/20	17	10.24	10	10.21	10.15	7	8,516	0.08%
2023/09/19	12	10.33	2.1	10.40	10.25	10	8,756	0.11%
2023/09/18	0	0.00	2	10.15	10.25	-2	8,775	-0.02%
2023/09/15	2	10.15	4	10.15	10.15	-2	8,928	-0.02%
2023/09/14	2	10.15	34	10.15	10.15	-32	9,090	-0.35%
2023/09/08	0	0.00	116	10.16	10.15	-116	9,926	-1.17%	大賣/鉅額交易
2023/09/07	50	10.15	52	10.25	10.15	-2	10,449	-0.02%
2023/09/06	0	0.00	5	10.28	10.20	-5	10,911	-0.05%
2023/09/05	0	0.00	10.1	10.30	10.30	-10.1	11,595	-0.09%
2023/09/04	1	10.30	0	0.00	10.25	1	11,916	0.01%
2023/09/01	0	0.00	50.1	10.20	10.25	-50.1	12,849	-0.39%
2023/08/31	0	0.00	50.1	10.05	10.05	-50.1	13,943	-0.36%
2023/08/30	0	0.00	30.1	10.00	10.00	-30.1	14,946	-0.20%
2023/08/29	0	0.00	0.1	9.97	9.96	-0.1	15,759	0.00%
2023/08/28	100	9.94	20	9.93	9.93	80	17,421	0.46%
2023/08/25	1	9.94	0	0.00	9.94	1	19,333	0.01%
2023/08/24	100	10.00	100	9.96	9.94	0	19,610	0.00%
2023/08/22	27	9.98	2	9.88	9.86	25	19,766	0.13%
2023/08/21	0	0.00	100	9.97	9.98	-100	19,727	-0.51%
2023/08/18	2	9.99	0	0.00	9.99	2	19,827	0.01%
2023/08/16	2	9.97	0	0.00	9.99	2	20,106	0.01%
2023/08/15	0	0.00	5	9.85	10.05	-5	20,136	-0.02%
2023/08/14	55	9.86	0	9.84	9.73	55	20,272	0.27%
2023/08/11	1	9.99	11	10.00	10.05	-10	20,223	-0.05%
2023/08/10	91	10.03	168	10.00	9.98	-77	20,361	-0.38%	大賣/
2023/08/09	10	10.24	0	0.00	10.10	10	20,352	0.05%
2023/08/08	100	10.25	0	0.00	10.20	100	20,371	0.49%
2023/08/02	41	10.10	61	10.23	10.10	-20	20,711	-0.10%
2023/08/01	3.3	10.20	1	10.10	10.10	2.3	20,679	0.01%
2023/07/28	29	10.03	0	0.00	10.00	29	20,896	0.14%
2023/07/26	10.1	9.88	13	9.89	9.85	-2.9	20,931	-0.01%
2023/07/25	2	9.92	10	9.92	9.90	-8	21,056	-0.04%
2023/07/24	41	9.91	0	0.00	9.92	41	21,084	0.19%
2023/07/21	100	10.18	0	0.00	10.10	100	21,144	0.47%
2023/07/20	12	10.57	50	10.65	10.40	-38	21,338	-0.18%
2023/07/19	13	11.14	2	11.18	11.10	11	21,033	0.05%
2023/07/18	115	11.17	0	0.00	11.05	115	21,439	0.54%	大買/鉅額交易
2023/07/17	60	11.30	1	11.35	11.40	59	21,357	0.28%
2023/07/14	0	0.00	20	11.35	11.25	-20	21,842	-0.09%
2023/07/13	101	11.25	103	11.30	11.20	-2	22,637	-0.01%	大買/大賣/
2023/07/12	0	0.00	6	11.33	11.25	-6	23,698	-0.03%
2023/07/11	180	11.35	115.8	11.37	11.40	64.2	25,030	0.26%	大買/大賣/
2023/07/10	115	11.28	0	0.00	11.15	115	27,997	0.41%	大買/鉅額交易
2023/07/07	23	11.15	0	0.00	11.15	23	28,977	0.08%
2023/07/06	63	11.26	13	11.23	11.30	50	29,222	0.17%
2023/07/05	110	11.35	101	11.45	11.30	9	29,110	0.03%	大買/大賣/
2023/06/27	7	10.96	11	11.03	10.95	-4	28,408	-0.01%
2023/06/26	100	11.20	58	11.25	11.20	42	28,144	0.15%
2023/06/21	5	11.22	5	11.30	11.25	0	28,099	0.00%
2023/06/20	102	11.20	105	11.15	11.15	-3	27,961	-0.01%	大買/大賣/
2023/06/19	5	11.25	1	11.20	11.20	4	27,838	0.01%
2023/06/16	115	11.20	115	11.34	11.25	0	27,719	0.00%	大買/大賣/
2023/06/15	0	0.00	15	11.17	11.20	-15	27,555	-0.05%
2023/06/13	10	11.30	5	11.40	11.40	5	27,144	0.02%
2023/06/12	6.1	11.57	151.1	11.65	11.55	-145	26,812	-0.54%	大賣/鉅額交易
2023/06/09	0	0.00	37	11.54	11.50	-37	26,535	-0.14%
2023/06/08	0	0.00	1	11.30	11.25	-1	25,848	0.00%
2023/06/07	193	11.51	8	11.43	11.35	185	25,447	0.73%	大買/鉅額交易
2023/06/06	34	11.65	156	11.61	11.60	-122	24,502	-0.50%	大賣/鉅額交易
2023/06/05	84	11.37	81	11.54	11.50	3	23,277	0.01%
2023/06/02	215	11.26	811	11.50	11.20	-596	22,239	-2.68%	大買/大賣/鉅額交易
2023/06/01	1,442	11.47	544	11.57	11.30	898	21,415	4.19%	大買/大賣/鉅額交易
2023/05/31	187	10.88	255	11.19	11.45	-68	19,741	-0.34%	大買/大賣/
2023/05/30	8	10.39	56	10.50	10.45	-48	17,801	-0.27%
2023/05/29	1	10.25	0	0.00	10.25	1	17,529	0.01%
2023/05/26	60	10.25	51	10.25	10.20	9	17,501	0.05%
2023/05/25	2	10.35	0	0.00	10.35	2	17,385	0.01%
2023/05/24	0	0.00	3	10.35	10.40	-3	17,345	-0.02%
2023/05/23	4	10.48	0.1	10.45	10.45	3.9	17,232	0.02%
2023/05/22	11	10.51	71.9	10.56	10.60	-60.9	17,093	-0.36%
2023/05/19	53	10.40	0	0.00	10.35	53	16,872	0.31%
2023/05/18	0	0.00	58.8	10.49	10.40	-58.8	16,782	-0.35%
2023/05/17	1	10.25	0	0.00	10.30	1	16,517	0.01%
2023/05/16	0	0.00	0.1	10.35	10.35	-0.1	16,373	0.00%
2023/05/12	0	0.00	100	10.15	10.25	-100	16,091	-0.62%
2023/05/11	1.4	10.15	100	10.25	10.10	-98.6	16,037	-0.61%
2023/05/10	0	0.00	27	10.40	10.45	-27	15,793	-0.17%
2023/05/09	100.1	10.37	105	10.25	10.30	-4.9	15,701	-0.03%	大賣/
2023/05/08	52	10.40	16	10.40	10.40	36	15,613	0.23%
2023/05/05	0	0.00	2	10.50	10.50	-2	15,587	-0.01%
2023/05/03	0.1	10.30	51	10.40	10.35	-50.9	15,248	-0.33%
2023/05/02	0	0.00	25	10.35	10.35	-25	15,154	-0.16%
2023/04/28	7	10.36	54	10.45	10.45	-47	15,050	-0.31%
2023/04/27	168	10.22	5.2	10.20	10.25	162.8	14,811	1.10%	大買/鉅額交易
2023/04/26	3.1	10.24	3.1	10.17	10.30	0	14,661	0.00%
2023/04/25	53.1	10.14	16	10.04	10.05	37.1	14,337	0.26%
2023/04/24	0	0.00	56.1	10.30	10.35	-56.1	13,900	-0.40%
2023/04/21	59.3	10.13	68	10.24	10.15	-8.7	13,650	-0.06%
2023/04/20	6.3	10.53	480	10.47	10.40	-473.7	12,939	-3.66%	大賣/鉅額交易
2023/04/19	30.1	10.71	14	10.60	10.55	16.1	12,420	0.13%
2023/04/18	138.4	10.94	116	10.75	10.85	22.4	11,589	0.19%	大買/大賣/
2023/04/17	84.1	11.08	103	11.22	11.30	-18.9	10,708	-0.18%	大賣/
2023/04/14	56.7	10.87	19	10.86	10.80	37.7	9,511	0.40%
2023/04/13	93	11.29	103	11.43	11.15	-10	8,058	-0.12%	大賣/
2023/04/12	20	10.14	190	10.30	10.60	-170	4,749	-3.58%	大賣/鉅額交易
2023/04/11	9	9.64	169	9.51	9.65	-160	3,528	-4.53%	大賣/鉅額交易
2023/03/29	0	0.00	3	9.16	9.17	-3	2,909	-0.10%
2023/03/28	20	9.09	0	0.00	9.10	20	2,902	0.69%
2023/03/27	25	9.11	1	9.13	9.13	24	2,873	0.84%
2023/03/24	95	9.17	77	9.14	9.14	18	2,866	0.63%
2023/03/23	80	9.22	35	9.23	9.20	45	2,819	1.60%
2023/03/22	19	9.22	0	0.00	9.24	19	2,791	0.68%
2023/03/21	10	9.24	0	0.00	9.19	10	2,745	0.36%
2023/03/20	72	9.17	17	9.17	9.18	55	2,736	2.01%
2023/03/17	15	9.09	2	9.10	9.10	13	2,702	0.48%
2023/03/16	5	9.04	54	9.07	9.01	-49	2,713	-1.81%
2023/03/15	37	9.14	6	9.04	9.07	31	2,623	1.18%
2023/03/14	67.5	8.98	347	9.05	8.94	-279.5	2,458	-11.37%	大賣/鉅額交易
2023/03/13	0	0.00	10	8.64	8.69	-10	2,228	-0.45%
2023/03/10	21.5	8.84	0	0.00	8.78	21.5	2,234	0.96%
2023/03/09	11	8.84	100	8.86	8.85	-89	2,266	-3.93%
2023/03/08	70	8.82	2	8.85	8.83	68	2,289	2.97%
2023/03/07	11	8.82	0	0.00	8.84	11	2,306	0.48%
2023/03/06	0	0.00	4	8.83	8.84	-4	2,309	-0.17%
2023/03/03	10	8.77	0	0.00	8.79	10	2,306	0.43%
2023/03/02	20	8.72	1	8.74	8.74	19	2,314	0.82%
2023/02/24	4	8.70	4	8.81	8.81	0	2,289	0.00%
2023/02/22	10	8.67	0	0.00	8.71	10	2,194	0.46%
2023/02/21	10	8.68	0	0.00	8.74	10	2,183	0.46%
2023/02/20	92	8.65	40	8.66	8.71	52	2,208	2.35%
2023/02/17	20	8.57	0	0.00	8.58	20	2,220	0.90%
2023/02/16	20	8.55	10	8.55	8.56	10	2,237	0.45%
2023/02/15	70	8.52	0	0.00	8.51	70	2,261	3.10%
2023/02/14	15	8.58	6	8.58	8.57	9	2,252	0.40%
2023/02/13	26	8.54	0	0.00	8.57	26	2,250	1.16%
2023/02/10	2	8.56	8	8.59	8.57	-6	2,235	-0.27%
2023/02/09	10	8.66	0	0.00	8.65	10	2,237	0.45%
2023/02/08	10	8.72	4	8.68	8.73	6	2,241	0.27%
2023/02/07	0	0.00	4	8.64	8.65	-4	2,200	-0.18%
2023/02/03	5	8.58	17	8.56	8.60	-12	2,185	-0.55%
2023/02/02	0	0.00	2	8.50	8.51	-2	2,120	-0.09%
2023/02/01	51	8.44	4	8.48	8.48	47	2,125	2.21%
2023/01/31	1	8.37	0	0.00	8.38	1	2,102	0.05%
2023/01/30	3	8.31	0	0.00	8.33	3	2,109	0.14%
2023/01/13	0	0.00	8	8.30	8.27	-8	2,169	-0.37%
2023/01/12	5	8.29	0	0.00	8.30	5	2,373	0.21%
2023/01/11	3	8.22	3	8.25	8.26	0	2,365	0.00%
2023/01/09	3	8.19	0	0.00	8.20	3	2,430	0.12%
2023/01/05	13	8.18	0	0.00	8.18	13	2,639	0.49%
2022/12/30	3	8.15	0	0.00	8.14	3	2,748	0.11%
2022/12/28	0	0.00	15	8.20	8.18	-15	2,801	-0.54%
2022/12/27	5	8.27	0	0.00	8.25	5	2,813	0.18%
2022/12/26	1	8.25	0	0.00	8.23	1	2,837	0.04%
2022/12/16	0	0.00	10	8.39	8.36	-10	3,166	-0.32%
2022/12/15	1	8.53	0	0.00	8.49	1	3,236	0.03%
2022/12/14	53	8.49	100	8.49	8.51	-47	3,393	-1.39%
2022/12/13	1	8.43	0	0.00	8.40	1	3,412	0.03%
2022/12/12	5	8.42	50	8.38	8.43	-45	3,462	-1.30%
2022/12/09	0	0.00	5	8.38	8.38	-5	3,464	-0.14%
2022/12/08	0	0.00	5	8.37	8.37	-5	3,511	-0.14%
2022/12/07	1	8.16	0	0.00	8.17	1	3,517	0.03%
2022/12/05	6	8.38	0	0.00	8.32	6	3,520	0.17%
2022/12/02	3	8.37	35	8.32	8.34	-32	3,532	-0.91%
2022/12/01	2	8.37	220	8.38	8.38	-218	3,523	-6.19%	大賣/鉅額交易
2022/11/30	5	8.27	0	0.00	8.27	5	3,507	0.14%
2022/11/25	2	8.22	0	0.00	8.19	2	3,476	0.06%
2022/11/17	5	8.06	0	0.00	8.11	5	3,709	0.13%
2022/11/16	0	0.00	1	8.16	8.05	-1	3,709	-0.03%
2022/11/14	3	8.23	0	0.00	8.23	3	3,696	0.08%
2022/11/08	1	8.19	10	8.19	8.18	-9	3,803	-0.24%
2022/10/31	0	0.00	5	7.98	7.99	-5	3,834	-0.13%
2022/10/28	2	7.90	0	0.00	7.91	2	3,850	0.05%
2022/10/27	0	0.00	1	7.87	7.92	-1	3,874	-0.03%
2022/10/26	6	7.77	0	0.00	7.75	6	3,874	0.15%
2022/10/25	2	7.69	0	0.00	7.71	2	3,915	0.05%
2022/10/24	0	0.00	1	7.70	7.66	-1	3,924	-0.03%
2022/10/19	0.1	7.76	0	0.00	7.76	0.1	3,682	0.00%
2022/10/17	0	0.00	10	7.66	7.68	-10	3,626	-0.28%
2022/10/14	8	7.67	0	0.00	7.62	8	3,589	0.22%
2022/10/13	1	7.63	0	0.00	7.55	1	3,534	0.03%
2022/10/12	0	0.00	50	7.94	7.93	-50	3,427	-1.46%
2022/10/05	50	8.11	0	0.00	8.05	50	3,366	1.49%
2022/09/28	5	7.92	0	0.00	7.91	5	3,283	0.15%
2022/09/26	309	8.19	0	0.00	8.05	309	3,206	9.64%	大買/鉅額交易
2022/09/21	10	9.00	0	0.00	9.00	10	3,060	0.33%
2022/09/19	1	9.06	15	9.08	9.06	-14	2,880	-0.49%
2022/09/14	0.1	9.15	0	0.00	9.11	0.1	2,835	0.00%
2022/09/13	150.1	9.21	0	0.00	9.23	150.1	2,818	5.33%	大買/鉅額交易
2022/09/12	250	9.21	0	0.00	9.23	250	2,881	8.68%	大買/鉅額交易
2022/09/07	10	9.08	0	0.00	9.08	10	2,921	0.34%
2022/09/06	0	0.00	5	9.20	9.13	-5	2,917	-0.17%
2022/09/02	25.1	9.27	0	0.00	9.20	25.1	3,010	0.83%
2022/09/01	1	9.33	10	9.32	9.35	-9	2,994	-0.30%
2022/08/26	0	0.00	2	9.42	9.45	-2	2,975	-0.07%
2022/08/24	50	9.45	0	0.00	9.35	50	2,974	1.68%
2022/08/23	1	9.23	0	0.00	9.24	1	2,891	0.03%
2022/08/22	51	9.27	0	0.00	9.27	51	2,924	1.74%
2022/08/19	2.1	9.29	0	0.00	9.28	2.1	2,920	0.07%
2022/08/18	2	9.31	17	9.23	9.29	-15	2,923	-0.51%
2022/08/17	0	0.00	182	9.18	9.19	-182	2,880	-6.32%	大賣/鉅額交易
2022/08/16	0	0.00	18	9.14	9.13	-18	2,865	-0.63%
2022/08/15	2	9.14	0	0.00	9.15	2	2,852	0.07%
2022/08/11	200.1	9.01	0	0.00	9.03	200.1	2,815	7.11%	大買/鉅額交易
2022/08/08	0.1	8.88	0	0.00	8.92	0.1	2,858	0.00%
2022/08/05	2	8.85	1	8.90	8.90	1	2,886	0.03%
2022/08/02	1.1	8.98	0	0.00	8.92	1.1	3,001	0.04%
2022/07/29	5	8.82	0	0.00	8.83	5	3,103	0.16%
2022/07/27	0	0.00	50	8.77	8.77	-50	3,160	-1.58%
2022/07/26	2	8.76	0	0.00	8.75	2	3,204	0.06%
2022/07/25	0.1	8.71	0	0.00	8.74	0.1	3,241	0.00%
2022/07/22	5	8.68	0	0.00	8.68	5	3,286	0.15%
2022/07/20	0	0.00	100	8.80	8.66	-100	3,439	-2.91%
2022/07/19	0	0.00	30	8.78	8.72	-30	3,533	-0.85%
2022/07/18	51	8.70	0	0.00	8.67	51	3,579	1.42%
2022/07/15	20	8.70	0	0.00	8.69	20	3,630	0.55%
2022/07/12	0.1	8.48	0	0.00	8.37	0.1	4,031	0.00%
2022/07/07	3	8.42	0	0.00	8.52	3	4,508	0.07%
2022/07/05	0	0.00	3.3	8.50	8.61	-3.3	4,827	-0.07%
2022/07/04	8	8.48	0	0.00	8.47	8	5,170	0.15%
2022/06/30	0.1	8.68	0	0.00	8.66	0.1	5,937	0.00%
2022/06/29	3	8.83	0	0.00	8.85	3	6,409	0.05%
2022/06/27	0	0.00	70	8.82	8.84	-70	6,747	-1.04%
2022/06/24	5	8.68	50	8.72	8.75	-45	7,062	-0.64%
2022/06/23	5	8.61	0	0.00	8.59	5	7,309	0.07%
2022/06/22	70	8.61	0	0.00	8.60	70	7,522	0.93%
2022/06/21	52	8.74	0	0.00	8.73	52	7,737	0.67%
2022/06/17	0	0.00	10	8.87	8.83	-10	8,829	-0.11%
2022/06/14	1	8.87	0	0.00	8.97	1	9,507	0.01%
2022/06/13	0.1	9.03	100	8.97	8.95	-99.9	9,884	-1.01%
2022/06/10	1.1	9.12	0	0.00	9.11	1.1	9,826	0.01%
2022/06/09	1	9.23	0	0.00	9.22	1	9,892	0.01%
2022/06/08	0	0.00	5	9.26	9.25	-5	9,907	-0.05%
2022/06/07	0.1	9.22	0	0.00	9.22	0.1	9,938	0.00%
2022/06/06	65	9.26	0	0.00	9.26	65	9,943	0.65%
2022/06/02	3	9.27	1	9.25	9.24	2	9,972	0.02%
2022/06/01	2	9.28	13	9.30	9.25	-11	10,022	-0.11%
2022/05/31	0	0.00	24	9.28	9.24	-24	9,973	-0.24%
2022/05/30	43	9.20	0	0.00	9.24	43	9,942	0.43%
2022/05/26	0	9.18	0	0.00	9.11	0	9,917	0.00%
2022/05/23	100	9.13	0	0.00	9.13	100	9,977	1.00%
2022/05/20	10	9.15	0	0.00	9.13	10	10,016	0.10%
2022/05/19	0	0.00	100	9.04	9.08	-100	10,052	-0.99%
2022/05/18	0	0.00	50	9.10	9.18	-50	10,045	-0.50%
2022/05/17	2	9.05	0	0.00	9.06	2	10,030	0.02%
2022/05/13	0	9.00	51	8.99	9.04	-51	10,025	-0.51%
2022/05/12	0	0.00	150	9.00	8.91	-150	10,052	-1.49%	大賣/鉅額交易
2022/05/10	6	9.09	40	9.16	9.16	-34	9,968	-0.34%
2022/05/09	40.1	9.07	0	0.00	9.03	40.1	10,000	0.40%
2022/05/06	0	0.00	1	9.48	9.46	-1	9,944	-0.01%
2022/05/04	77	9.53	0	0.00	9.55	77	9,956	0.77%
2022/05/03	23	9.40	0	0.00	9.47	23	10,018	0.23%
2022/04/29	0	0.00	100	9.58	9.55	-100	10,041	-1.00%
2022/04/28	0	0.00	102	9.51	9.51	-102	10,089	-1.01%	大賣/鉅額交易
2022/04/27	55.1	9.30	50	9.26	9.35	5.1	10,096	0.05%
2022/04/25	10	9.61	101	9.64	9.60	-91	10,074	-0.90%	大賣/
2022/04/21	0	0.00	100	9.70	9.77	-100	10,310	-0.97%
2022/04/20	40	9.76	41	9.64	9.62	-1	10,489	-0.01%
2022/04/19	2	9.66	0	0.00	9.73	2	10,533	0.02%
2022/04/18	51	9.71	0	0.00	9.59	51	10,461	0.49%
2022/04/15	50	10.00	0	0.00	9.94	50	10,222	0.49%
2022/04/14	1	10.15	9	10.07	10.05	-8	10,123	-0.08%
2022/04/13	6	10.00	0	0.00	10.00	6	9,836	0.06%
2022/04/12	0	0.00	3	10.00	10.05	-3	9,793	-0.03%
2022/04/11	3	10.05	0	10.20	10.10	3	9,679	0.03%
2022/04/08	5	10.35	32.5	10.26	10.35	-27.5	9,514	-0.29%
2022/04/07	162	10.18	16	10.12	9.96	146	9,246	1.58%	大買/鉅額交易
2022/04/06	48	10.50	10	10.48	10.50	38	8,898	0.43%
2022/04/01	35	10.28	226	10.26	10.35	-191	8,592	-2.22%	大賣/鉅額交易
2022/03/31	10	10.15	10	10.06	10.05	0	8,145	0.00%
2022/03/30	1	10.05	3	10.00	10.00	-2	7,978	-0.03%
2022/03/28	10	9.99	8	9.99	10.10	2	7,491	0.03%
2022/03/25	63	9.98	20	10.00	9.95	43	7,206	0.60%
2022/03/24	15.5	9.92	6	9.94	9.92	9.5	6,972	0.14%
2022/03/23	254	9.90	53	10.09	9.84	201	6,748	2.98%	大買/鉅額交易
2022/03/22	416	9.65	475	9.85	9.93	-59	6,242	-0.95%	大買/大賣/
2022/03/21	50	9.45	0	0.00	9.45	50	5,578	0.90%
2022/03/18	90	9.26	1	9.39	9.43	89	5,365	1.66%
2022/03/17	4	9.21	5	9.21	9.21	-1	5,096	-0.02%
2022/03/16	20	9.22	70	9.16	9.16	-50	4,895	-1.02%
2022/03/15	50.1	9.00	0	0.00	8.98	50.1	4,458	1.12%
2022/03/14	0	0.00	25	9.02	9.04	-25	4,482	-0.56%
2022/03/11	0	0.00	3	8.87	8.88	-3	4,409	-0.07%
2022/03/10	0	0.00	20	8.81	8.81	-20	4,398	-0.45%
2022/03/09	0	0.00	7	8.69	8.72	-7	4,375	-0.16%
2022/03/08	0	0.00	5	8.70	8.62	-5	4,394	-0.11%
2022/03/03	1	8.94	1	9.03	8.94	0	4,400	0.00%
2022/03/02	0	0.00	10	8.95	8.94	-10	4,497	-0.22%
2022/02/25	5	8.82	1	8.80	8.82	4	4,520	0.09%
2022/02/23	1	8.96	0	0.00	8.96	1	4,488	0.02%
2022/02/22	1	8.94	0	0.00	8.97	1	4,553	0.02%
2022/02/21	5	9.02	24	9.07	9.06	-19	4,643	-0.41%
2022/02/16	5	9.04	0	0.00	9.05	5	4,789	0.10%
2022/02/14	0	0.00	140	9.05	9.02	-140	4,875	-2.87%	大賣/鉅額交易
2022/02/11	0	0.00	10	9.13	9.11	-10	5,013	-0.20%
2022/02/10	20	9.11	183	9.10	9.12	-163	5,190	-3.14%	大賣/鉅額交易
2022/02/09	20	9.13	1	9.15	9.14	19	5,533	0.34%
2022/02/08	0	0.00	50	9.07	9.09	-50	6,118	-0.82%
2022/01/24	35	8.84	30	8.79	8.88	5	6,249	0.08%
2022/01/21	104	9.13	50	8.99	8.96	54	6,188	0.87%	大買/
2022/01/19	3	9.09	5	9.06	9.07	-2	6,063	-0.03%
2022/01/18	16	9.12	50	9.11	9.05	-34	6,058	-0.56%
2022/01/17	4	9.14	0	0.00	9.14	4	5,960	0.07%
2022/01/14	65	9.15	5	9.16	9.19	60	5,781	1.04%
2022/01/13	35	9.12	0.6	9.12	9.18	34.4	5,749	0.60%
2022/01/12	3	9.06	1	9.02	9.05	2	5,542	0.04%
2022/01/11	5	8.92	10	8.93	8.92	-5	5,476	-0.09%
2022/01/06	2	8.98	0	0.00	8.96	2	5,450	0.04%
2022/01/05	2	8.95	5	9.02	8.99	-3	5,465	-0.06%
2022/01/04	31	9.01	0	0.00	8.95	31	5,528	0.56%
2021/12/29	5	9.04	30	9.08	9.07	-25	5,467	-0.46%
2021/12/28	0	0.00	2	8.94	8.93	-2	5,328	-0.04%
2021/12/24	1	8.88	0	0.00	8.88	1	5,362	0.02%
2021/12/23	0	0.00	1	8.85	8.85	-1	5,377	-0.02%
2021/12/22	9	8.83	0.1	8.88	8.83	8.9	5,383	0.16%
2021/12/21	24	8.82	0	0.00	8.85	24	5,379	0.45%
2021/12/20	1	8.83	0	0.00	8.82	1	5,426	0.02%
2021/12/17	0	0.00	1	8.84	8.87	-1	5,455	-0.02%
2021/12/15	1	8.79	2	8.78	8.80	-1	5,552	-0.02%
2021/12/14	0	0.00	24	8.87	8.78	-24	5,678	-0.42%
2021/12/13	1	8.89	0	0.00	8.89	1	5,754	0.02%
2021/12/08	0	0.00	50	8.91	8.85	-50	6,237	-0.80%
2021/12/03	7.5	8.78	0	0.00	8.78	7.5	6,265	0.12%
2021/12/02	0	0.00	50	8.80	8.75	-50	6,292	-0.79%
2021/11/30	0	0.00	50	8.80	8.77	-50	6,364	-0.79%
2021/11/26	17	8.90	0	0.00	8.88	17	6,453	0.26%
2021/11/23	2.8	9.01	5	9.07	8.98	-2.2	6,646	-0.03%
2021/11/22	0	0.00	5	9.09	9.08	-5	6,615	-0.08%
2021/11/19	0	0.00	1	9.11	9.12	-1	6,676	-0.01%
2021/11/18	0	0.00	64	9.13	9.12	-64	6,635	-0.96%
2021/11/17	2	9.02	2	9.01	9.00	0	6,526	0.00%
2021/11/16	2	9.01	1	8.98	8.95	1	6,510	0.02%
2021/11/15	53	9.03	0	0.00	8.94	53	6,501	0.82%
2021/11/12	0.1	9.07	35	9.07	9.08	-34.9	6,443	-0.54%
2021/11/11	12	9.11	0	0.00	9.09	12	6,459	0.19%
2021/11/10	46	9.26	2	9.18	9.13	44	6,443	0.68%
2021/11/09	6	9.07	54	9.05	9.07	-48	6,288	-0.76%
2021/11/08	14	9.29	1	9.15	9.15	13	6,103	0.21%
2021/11/05	56	9.34	112	9.22	9.39	-56	5,776	-0.97%	大賣/
2021/11/04	25	9.02	40	9.02	9.01	-15	5,229	-0.29%
2021/11/03	29	8.79	39	8.83	8.91	-10	5,085	-0.20%
2021/11/01	2	8.89	9	8.83	8.88	-7	5,087	-0.14%
2021/10/29	6	8.75	0	0.00	8.78	6	5,051	0.12%
2021/10/26	0	0.00	1	8.77	8.76	-1	5,186	-0.02%
2021/10/25	33	8.73	20	8.75	8.76	13	5,189	0.25%
2021/10/22	20	8.83	9	8.85	8.83	11	5,213	0.21%
2021/10/21	0	0.00	34	8.95	9.04	-34	5,193	-0.65%
2021/10/20	62.3	8.75	0	0.00	8.69	62.3	5,137	1.21%
2021/10/19	16	8.71	7	8.69	8.71	9	5,285	0.17%
2021/10/15	55	8.62	0	0.00	8.58	55	5,459	1.01%
2021/10/13	4	8.59	2	8.66	8.55	2	5,578	0.04%
2021/10/12	65	8.60	0	0.00	8.57	65	5,670	1.15%
2021/10/08	52	8.50	0	0.00	8.48	52	5,674	0.92%
2021/10/07	1	8.38	2.2	8.43	8.45	-1.2	5,766	-0.02%
2021/10/04	30	8.43	0	8.39	8.37	30	6,067	0.49%
2021/10/01	3	8.61	0	0.00	8.53	3	6,069	0.05%
2021/09/29	5	8.65	10	8.63	8.63	-5	6,200	-0.08%
2021/09/27	0	0.00	22	8.70	8.70	-22	6,439	-0.34%
2021/09/24	22	8.59	0	0.00	8.59	22	6,635	0.33%
2021/09/23	61	8.63	0	0.00	8.58	61	6,714	0.91%
2021/09/17	1	9.02	0	0.00	9.08	1	6,739	0.01%
2021/09/16	18	9.08	20	9.09	9.03	-2	6,737	-0.03%
2021/09/15	2	9.09	0	0.00	9.08	2	6,821	0.03%
2021/09/14	0	0.00	22	9.13	9.08	-22	6,816	-0.32%
2021/09/13	10	9.08	1	9.10	9.11	9	6,740	0.13%
2021/09/10	10	9.00	0	0.00	8.96	10	6,525	0.15%
2021/09/08	51	8.89	3	8.85	8.83	48	6,607	0.73%
2021/09/07	0.5	8.87	5	8.89	8.84	-4.5	6,627	-0.07%
2021/09/06	50	8.88	82	8.85	8.83	-32	6,657	-0.48%
2021/09/03	61	8.91	15	8.95	8.91	46	6,667	0.69%
2021/09/01	0.5	9.00	2	8.98	8.95	-1.5	6,683	-0.02%
2021/08/31	50	8.86	53	8.95	8.98	-3	6,581	-0.05%
2021/08/30	58	8.79	2.1	8.94	8.92	56	6,577	0.85%
2021/08/25	0	0.00	13	8.60	8.66	-13	6,919	-0.19%
2021/08/20	15.6	8.25	0	0.00	8.24	15.6	7,203	0.22%
2021/08/19	1	8.36	50	8.36	8.32	-49	7,253	-0.68%
2021/08/18	50	8.40	51	8.45	8.51	-1	7,494	-0.01%
2021/08/17	1	8.50	36	8.63	8.46	-35	7,572	-0.46%
2021/08/16	0	0.00	100	8.68	8.63	-100	7,608	-1.31%
2021/08/12	52	8.84	0	0.00	8.84	52	7,753	0.67%
2021/08/11	2	8.92	0	0.00	8.83	2	7,953	0.03%
2021/08/10	109.8	8.95	0	0.00	8.90	109.8	8,251	1.33%	大買/鉅額交易
2021/08/06	50	8.92	0	0.00	8.88	50	8,959	0.56%
2021/08/05	32	8.94	0	0.00	8.89	32	9,344	0.34%
2021/08/04	53	8.93	0	0.00	8.88	53	10,142	0.52%
2021/08/03	75	8.87	20	8.89	8.88	55	10,686	0.51%
2021/08/02	0	0.00	5	8.71	8.78	-5	10,861	-0.05%
2021/07/29	5	8.76	0	0.00	8.78	5	11,475	0.04%
2021/07/28	51	8.84	0	0.00	8.74	51	11,760	0.43%
2021/07/27	52	8.90	0	0.00	8.86	52	12,590	0.41%
2021/07/26	12	8.91	10	8.90	8.89	2	13,105	0.02%
2021/07/23	68	8.81	60	8.88	8.90	8	14,266	0.06%
2021/07/22	16	8.61	12	8.65	8.63	4	14,785	0.03%
2021/07/21	0	0.00	9	8.77	8.65	-9	15,431	-0.06%
2021/07/20	7	8.85	62	8.86	8.80	-55	16,210	-0.34%
2021/07/19	0	0.00	100	8.90	8.91	-100	18,742	-0.53%
2021/07/16	1.1	8.92	3	8.88	8.90	-2	21,815	-0.01%
2021/07/15	0.1	8.80	0	0.00	8.86	0.1	22,189	0.00%
2021/07/14	13	8.75	24	8.76	8.75	-11	23,180	-0.05%
2021/07/13	3	8.89	0	0.00	8.85	3	23,790	0.01%
2021/07/12	3	9.00	3	8.96	8.96	0	23,872	0.00%
2021/07/09	21	8.99	100	8.98	8.97	-79	24,263	-0.33%
2021/07/08	12	9.05	2	9.06	9.05	10	24,433	0.04%
2021/07/07	5	9.13	0	0.00	9.04	5	24,871	0.02%
2021/07/06	6	9.05	79	9.06	9.06	-73	25,186	-0.29%
2021/07/05	0	0.00	54	9.03	9.04	-54	25,312	-0.21%
2021/07/02	10	9.06	50	9.08	9.01	-40	25,414	-0.16%
2021/07/01	100	9.11	80	9.03	9.00	20	25,368	0.08%
2021/06/29	3	8.93	0	0.00	8.90	3	25,170	0.01%
2021/06/28	30	8.99	0	0.00	8.99	30	25,123	0.12%
2021/06/25	62	9.15	0	0.00	9.03	62	25,133	0.25%
2021/06/21	7	8.88	5	8.90	8.89	2	25,125	0.01%
2021/06/17	50	9.13	0	0.00	9.09	50	25,285	0.20%
2021/06/16	11	9.04	2	9.11	9.06	9	25,458	0.04%
2021/06/15	58	9.07	3	9.09	9.07	55	25,985	0.21%
2021/06/10	4	8.99	0	0.00	8.98	4	26,001	0.02%
2021/06/09	0	0.00	52	9.01	9.02	-52	25,990	-0.20%
2021/06/08	50	9.10	0	0.00	9.07	50	25,997	0.19%
2021/06/07	50	9.11	100	9.08	9.06	-50	26,055	-0.19%
2021/06/04	50	9.33	20	9.34	9.20	30	25,989	0.12%
2021/06/03	52	9.25	50	9.36	9.36	2	25,963	0.01%
2021/06/02	60	9.15	152	9.19	9.18	-92	25,793	-0.36%	大賣/
2021/06/01	78	9.04	0	0.00	9.04	78	25,615	0.30%
2021/05/31	51	9.07	50	9.00	9.00	1	25,654	0.00%
2021/05/28	2	8.98	102	9.04	9.01	-100	25,598	-0.39%	大賣/
2021/05/27	50	8.98	10	8.91	8.91	40	25,503	0.16%
2021/05/26	60	8.93	0	0.00	8.93	60	25,520	0.24%
2021/05/25	0	0.00	50	9.05	8.93	-50	25,292	-0.20%
2021/05/24	54	8.87	99	8.95	8.96	-45	25,310	-0.18%
2021/05/21	0	0.00	46	8.91	8.92	-46	25,371	-0.18%
2021/05/20	54	8.85	122	8.81	8.77	-68	25,376	-0.27%	大賣/
2021/05/19	137	8.89	8	8.91	8.88	129	25,292	0.51%	大買/鉅額交易
2021/05/18	3	8.48	53	8.38	8.77	-50	25,200	-0.20%
2021/05/17	89	8.13	101	8.11	8.04	-12	25,059	-0.05%	大賣/
2021/05/14	10	8.85	0	0.00	8.92	10	24,531	0.04%
2021/05/13	77	8.75	75.5	8.89	8.95	1.5	24,282	0.01%
2021/05/12	132	9.49	249	9.55	9.15	-117	23,904	-0.49%	大買/大賣/鉅額交易
2021/05/11	87	10.11	383	10.05	10.05	-296	23,032	-1.29%	大賣/鉅額交易
2021/05/10	15	10.33	2	10.50	10.45	13	22,545	0.06%
2021/05/07	25	10.31	53	10.39	10.25	-28	22,474	-0.12%
2021/05/06	77	10.20	1,950	10.17	10.20	-1,873	22,267	-8.41%	大賣/鉅額交易
2021/05/05	380	10.22	52	10.25	10.15	328	21,959	1.49%	大買/鉅額交易
2021/05/04	115	10.20	7.1	10.02	9.98	107.9	21,897	0.49%	大買/鉅額交易
2021/05/03	65	10.65	23	10.51	10.40	42	21,130	0.20%
2021/04/29	3	10.93	20	10.91	10.80	-17	20,756	-0.08%
2021/04/28	72	10.37	14	10.35	10.55	58	19,900	0.29%
2021/04/27	70.1	10.68	42	10.56	10.45	28.1	19,460	0.14%
2021/04/26	138	10.68	62	10.66	10.65	76	19,166	0.40%	大買/
2021/04/23	276	11.31	134	11.49	11.05	142	18,381	0.77%	大買/大賣/鉅額交易
2021/04/22	577	10.64	393	10.81	11.10	184	16,093	1.14%	大買/大賣/鉅額交易
2021/04/21	17	10.15	58	10.08	10.10	-41	13,194	-0.31%
2021/04/20	304	10.01	151	10.09	10.10	153	12,851	1.19%	大買/大賣/鉅額交易
2021/04/19	223	9.88	65	9.78	9.90	158	12,155	1.30%	大買/鉅額交易
2021/04/16	5	9.50	168	9.48	9.51	-163	11,828	-1.38%	大賣/鉅額交易
2021/04/15	1,507	9.50	36.6	9.47	9.51	1,470.4	11,929	12.33%	大買/鉅額交易
2021/04/14	208	9.29	11	9.28	9.28	197	11,754	1.68%	大買/鉅額交易
2021/04/13	67	9.39	8	9.38	9.18	59	12,099	0.49%
2021/04/12	59	9.20	5	9.16	9.32	54	11,918	0.45%
2021/04/09	50	9.06	59	9.12	9.10	-9	12,116	-0.07%
2021/04/08	2	9.06	13	9.05	9.05	-11	12,404	-0.09%
2021/04/07	5	8.99	6	8.98	9.00	-1	13,048	-0.01%
2021/04/06	2	8.91	1	8.91	8.90	1	13,894	0.01%
2021/04/01	3	8.92	0	0.00	8.89	3	14,778	0.02%
2021/03/31	1	8.96	2	8.91	8.94	-1	15,087	-0.01%
2021/03/30	3	8.97	0	0.00	8.96	3	15,499	0.02%
2021/03/29	0	0.00	5	8.92	8.93	-5	15,755	-0.03%
2021/03/26	3	8.81	0	0.00	8.83	3	16,693	0.02%
2021/03/25	1	8.73	0	0.00	8.70	1	16,838	0.01%
2021/03/24	25.7	8.72	5	8.73	8.71	20.7	16,979	0.12%
2021/03/23	2	8.85	0	0.00	8.82	2	16,972	0.01%
2021/03/22	7	8.90	2	8.92	8.91	5	17,138	0.03%
2021/03/19	9	9.03	1	9.00	9.01	8	17,440	0.05%
2021/03/18	57	9.20	3	9.19	9.16	54	18,251	0.30%
2021/03/17	1	8.99	9.6	9.02	8.96	-8.6	17,861	-0.05%
2021/03/16	0	0.00	4	8.98	9.00	-4	18,116	-0.02%
2021/03/15	0	0.00	8	8.96	8.96	-8	18,643	-0.04%
2021/03/12	1	9.06	0	0.00	9.00	1	19,372	0.01%
2021/03/11	0	0.00	5	9.06	9.06	-5	19,676	-0.03%
2021/03/10	1	9.02	1	9.02	9.00	0	20,282	0.00%
2021/03/09	2	8.95	0	0.00	8.96	2	21,948	0.01%
2021/03/08	2	8.94	40	8.96	8.92	-38	23,443	-0.16%
2021/03/05	1	8.95	0	0.00	8.95	1	26,014	0.00%
2021/03/04	30	9.04	3	9.07	9.01	27	27,208	0.10%
2021/03/03	5	9.00	0	0.00	9.04	5	27,421	0.02%
2021/03/02	2	9.04	0	0.00	8.96	2	27,600	0.01%
2021/02/25	0	0.00	2	9.02	9.03	-2	27,640	-0.01%
2021/02/24	6	9.00	1	9.12	8.96	5	27,639	0.02%
2021/02/22	3	9.00	0	0.00	9.01	3	27,364	0.01%
2021/02/19	0	0.00	26	8.97	8.99	-26	27,316	-0.10%
2021/02/18	1	8.91	1.2	8.99	9.01	-0.2	27,282	0.00%
2021/02/17	0	0.00	9	8.90	8.91	-9	27,204	-0.03%
2021/02/05	5	8.58	5	8.64	8.57	0	27,010	0.00%
2021/02/04	0	0.00	2	8.65	8.63	-2	27,083	-0.01%
2021/02/03	2	8.60	2	8.60	8.59	0	27,159	0.00%
2021/02/02	0	0.00	2	8.55	8.57	-2	27,246	-0.01%
2021/02/01	2	8.27	5	8.48	8.47	-3	27,357	-0.01%
2021/01/29	36	8.56	20	8.39	8.34	16	27,278	0.06%
2021/01/28	3	8.65	0	0.00	8.64	3	27,095	0.01%
2021/01/27	0	0.00	2.6	8.81	8.80	-2.6	27,005	-0.01%
2021/01/26	15	8.79	0	0.00	8.80	15	26,952	0.06%
2021/01/25	1	8.88	12	8.89	8.99	-11	26,723	-0.04%
2021/01/22	18	8.88	6	8.92	8.94	12	26,656	0.05%
2021/01/21	2	9.22	13	9.06	9.04	-11	26,503	-0.04%
2021/01/20	23	8.95	10	8.93	8.97	13	26,179	0.05%
2021/01/19	17	9.27	5	9.17	9.20	12	25,958	0.05%
2021/01/18	11	8.96	0	0.00	8.98	11	25,545	0.04%
2021/01/15	102	9.01	123	9.13	9.08	-21	25,420	-0.08%	大買/大賣/
2021/01/14	24	9.16	3	9.15	9.14	21	25,126	0.08%
2021/01/13	3	9.38	25	9.38	9.29	-22	24,880	-0.09%
2021/01/12	175	9.40	151	9.26	9.25	24	24,771	0.10%	大買/大賣/
2021/01/11	30	9.63	9	9.75	9.51	21	24,398	0.09%
2021/01/08	36	9.83	18	9.78	9.78	18	24,098	0.07%
2021/01/07	7	9.94	60	9.99	9.94	-53	23,797	-0.22%
2021/01/06	21	9.84	68	9.88	9.79	-47	23,490	-0.20%
2021/01/05	11	10.00	0	0.00	10.05	11	22,877	0.05%
2021/01/04	27	10.12	4	10.21	10.25	23	22,612	0.10%
2020/12/31	50	9.98	21.1	9.99	10.00	28.9	22,054	0.13%
2020/12/30	67	10.17	51	10.14	10.00	16	21,622	0.07%
2020/12/29	63	10.38	232	10.25	10.35	-169	20,837	-0.81%	大賣/鉅額交易
2020/12/28	117	9.99	28	9.95	10.10	89	19,890	0.45%	大買/
2020/12/25	15	9.77	15	9.78	9.70	0	18,950	0.00%
2020/12/24	8	9.61	37	9.65	9.60	-29	18,625	-0.16%
2020/12/23	100	9.49	16	9.53	9.48	84	18,262	0.46%
2020/12/22	49	9.56	26	9.62	9.39	23	18,028	0.13%
2020/12/21	50	9.32	10	9.33	9.31	40	17,152	0.23%
2020/12/18	8	9.32	20	9.30	9.29	-12	17,057	-0.07%
2020/12/17	15	9.26	5	9.27	9.23	10	17,001	0.06%
2020/12/16	66	9.34	26	9.28	9.27	40	16,876	0.24%
2020/12/15	14	9.32	18	9.28	9.21	-4	16,610	-0.02%
2020/12/14	149	9.38	96	9.39	9.46	53	16,176	0.33%	大買/
2020/12/11	11	8.82	0	0.00	8.81	11	15,284	0.07%
2020/12/10	36	8.99	15	9.00	8.90	21	15,159	0.14%
2020/12/09	21	8.90	61	9.00	8.92	-40	14,908	-0.27%
2020/12/08	65	8.71	14	8.72	8.70	51	14,513	0.35%
2020/12/07	11	9.12	5.1	9.26	9.12	5.9	13,856	0.04%
2020/12/04	12	9.20	12	9.26	9.28	0	13,621	0.00%
2020/12/03	77	9.43	37	9.54	9.28	40	13,063	0.31%
2020/12/02	54	9.65	201	9.47	9.65	-147	11,706	-1.26%	大賣/鉅額交易
2020/12/01	196.1	9.21	67	9.14	9.10	129.1	10,290	1.25%	大買/鉅額交易
2020/11/30	47	8.73	48.7	8.95	8.99	-1.7	7,751	-0.02%
2020/11/27	7	8.12	309	8.10	8.18	-302	6,575	-4.59%	大賣/鉅額交易
2020/11/26	13	8.03	22	7.99	8.04	-9	6,331	-0.14%
2020/11/25	11	7.85	2	7.86	7.88	9	6,286	0.14%
2020/11/24	300	7.78	2	7.78	7.76	298	6,251	4.77%	大買/鉅額交易
2020/11/19	6	7.70	0	0.00	7.68	6	6,397	0.09%
2020/11/18	0	0.00	4	7.67	7.67	-4	6,408	-0.06%
2020/11/10	1	7.65	0	0.00	7.63	1	7,482	0.01%
2020/11/09	0	0.00	23	7.60	7.64	-23	7,573	-0.30%
2020/11/06	0	0.00	2	7.42	7.44	-2	7,658	-0.03%
2020/11/05	0	0.00	6	7.44	7.44	-6	7,813	-0.08%
2020/11/04	2	7.41	5	7.42	7.40	-3	7,997	-0.04%
2020/11/03	2	7.42	27	7.43	7.41	-25	8,113	-0.31%
2020/11/02	0	0.00	1	7.33	7.34	-1	8,148	-0.01%
2020/10/30	6	7.34	5	7.38	7.33	1	8,185	0.01%
2020/10/29	7	7.33	0	0.00	7.40	7	8,239	0.08%
2020/10/28	5	7.45	0	0.00	7.48	5	8,244	0.06%
2020/10/27	1	7.51	0	0.00	7.56	1	8,195	0.01%
2020/10/26	0	0.00	30	7.56	7.56	-30	8,174	-0.37%
2020/10/22	1	7.45	0	0.00	7.45	1	8,276	0.01%
2020/10/20	6	7.48	0	0.00	7.44	6	8,500	0.07%
2020/10/15	0	0.00	1	7.56	7.55	-1	8,802	-0.01%
2020/10/14	0.3	7.53	24	7.57	7.56	-23.7	8,831	-0.27%
2020/10/13	0	0.00	24	7.56	7.55	-24	9,202	-0.26%
2020/10/08	10	7.72	10	7.63	7.64	0	9,236	0.00%
2020/10/06	0	0.00	5	7.55	7.58	-5	9,364	-0.05%
2020/10/05	0	0.00	38	7.51	7.52	-38	9,497	-0.40%
2020/09/30	0	0.00	61	7.58	7.54	-61	9,557	-0.64%
2020/09/29	8	7.56	0	0.00	7.55	8	9,636	0.08%
2020/09/28	5	7.52	6	7.63	7.73	-1	9,611	-0.01%
2020/09/25	21	7.49	1	7.59	7.46	20	9,578	0.21%
2020/09/24	36	7.57	30	7.52	7.51	6	9,479	0.06%
2020/09/23	14	7.81	0	0.00	7.79	14	9,314	0.15%
2020/09/22	34	8.10	0	0.00	8.09	34	9,202	0.37%
2020/09/18	0	0.00	4	8.29	8.24	-4	9,018	-0.04%
2020/09/17	1	8.27	0	0.00	8.26	1	8,992	0.01%
2020/09/16	7	8.21	0	0.00	8.20	7	8,960	0.08%
2020/09/15	6	8.31	0	0.00	8.31	6	8,881	0.07%
2020/09/14	0	0.00	18	8.35	8.34	-18	8,859	-0.20%
2020/09/11	4	8.33	0	0.00	8.34	4	8,839	0.05%
2020/09/10	35	8.39	30	8.40	8.39	5	8,717	0.06%
2020/09/08	11	8.31	0	0.00	8.29	11	8,513	0.13%
2020/09/07	29	8.38	32	8.36	8.30	-3	8,457	-0.04%
2020/09/04	0	0.00	2	8.20	8.16	-2	8,184	-0.02%
2020/09/03	2	8.11	0	0.00	8.12	2	8,110	0.02%
2020/09/02	5	8.05	10	8.08	8.08	-5	8,035	-0.06%
2020/09/01	1	8.14	10	8.15	8.16	-9	8,047	-0.11%
2020/08/31	10	8.30	10	8.26	8.17	0	8,022	0.00%
2020/08/27	0	0.00	4	8.12	8.10	-4	7,843	-0.05%
2020/08/26	5	7.99	0	0.00	8.00	5	7,693	0.06%
2020/08/25	5	8.05	10	8.00	8.01	-5	7,963	-0.06%
2020/08/24	2	7.97	5	7.97	7.97	-3	7,889	-0.04%
2020/08/21	0	0.00	54	8.05	7.95	-54	7,870	-0.69%
2020/08/20	52	7.79	2	7.97	7.77	50	7,681	0.65%
2020/08/19	0	0.00	11	8.10	8.10	-11	7,487	-0.15%
2020/08/18	8	8.11	5	8.08	8.11	3	7,395	0.04%
2020/08/17	20	8.09	8	8.18	8.15	12	7,234	0.17%
2020/08/14	1	7.76	0	0.00	7.84	1	6,715	0.01%
2020/08/13	18	7.84	3	7.90	7.77	15	6,556	0.23%
2020/08/12	9	8.06	27	8.02	8.01	-18	6,386	-0.28%
2020/08/11	21	8.00	0	0.00	8.00	21	6,152	0.34%
2020/08/10	0	0.00	210	7.82	7.99	-210	6,005	-3.50%	大賣/鉅額交易
2020/08/07	0	0.00	36	7.80	7.75	-36	5,832	-0.62%
2020/08/06	0	0.00	20	7.74	7.71	-20	5,736	-0.35%
2020/08/05	25	7.79	25	7.68	7.70	0	5,722	0.00%
2020/08/04	6	7.63	7	7.65	7.69	-1	5,730	-0.02%
2020/08/03	225	7.50	0	0.00	7.53	225	5,657	3.98%	大買/鉅額交易
2020/07/31	1	7.45	0	0.00	7.47	1	5,632	0.02%
2020/07/30	0	0.00	1	7.48	7.45	-1	5,661	-0.02%
2020/07/29	0	0.00	5	7.52	7.46	-5	5,665	-0.09%
2020/07/28	15	7.30	0	0.00	7.26	15	5,673	0.26%
2020/07/27	6	7.43	150	7.58	7.36	-144	5,707	-2.52%	大賣/鉅額交易
2020/07/24	5	7.57	30	7.69	7.57	-25	5,689	-0.44%
2020/07/23	1	7.74	18	7.75	7.73	-17	5,572	-0.31%
2020/07/22	0	0.00	5	7.58	7.52	-5	5,354	-0.09%
2020/07/21	0	0.00	18	7.42	7.44	-18	5,245	-0.34%
2020/07/17	29	7.47	15	7.52	7.39	14	5,250	0.27%
2020/07/15	0	0.00	2	7.20	7.18	-2	4,939	-0.04%
2020/07/14	48	7.28	12	7.28	7.28	36	4,911	0.73%
2020/07/13	1	7.36	6	7.46	7.39	-5	4,844	-0.10%
2020/07/10	36	7.32	32	7.23	7.23	4	4,793	0.08%
2020/07/09	0	0.00	3	7.30	7.27	-3	4,711	-0.06%
2020/07/08	0	0.00	13	7.24	7.26	-13	4,709	-0.28%
2020/07/07	6	7.23	0	0.00	7.17	6	4,781	0.13%
2020/07/02	0	0.00	15	7.10	7.10	-15	5,039	-0.30%
2020/06/30	0	0.00	10	7.07	7.10	-10	5,143	-0.19%
2020/06/29	17	7.02	0	0.00	7.00	17	5,223	0.33%
2020/06/22	0	0.00	17	7.18	7.17	-17	5,351	-0.32%
2020/06/19	1	7.12	10	7.13	7.19	-9	5,526	-0.16%
2020/06/18	0	0.00	10	7.12	7.09	-10	5,601	-0.18%
2020/06/17	0	0.00	1	7.10	7.08	-1	5,608	-0.02%
2020/06/12	1	6.80	1	6.87	6.87	0	5,879	0.00%
2020/06/10	155	7.15	0	0.00	7.14	155	6,000	2.58%	大買/鉅額交易
2020/06/09	0	0.00	1	7.10	7.08	-1	6,217	-0.02%
2020/06/05	6	7.04	0	0.00	7.05	6	6,283	0.10%
2020/06/04	0	0.00	30	7.00	7.03	-30	6,318	-0.47%
2020/06/03	0	0.00	10	6.98	6.97	-10	6,333	-0.16%
2020/06/02	0	0.00	2	6.87	6.85	-2	6,243	-0.03%
2020/06/01	45	6.87	0	0.00	6.83	45	6,223	0.72%
2020/05/25	5	6.75	0	0.00	6.75	5	5,958	0.08%
2020/05/22	10	6.75	0	0.00	6.73	10	6,036	0.17%
2020/05/15	0	6.73	0	0.00	6.74	0	5,955	0.00%
2020/05/14	10	6.80	0	0.00	6.78	10	5,935	0.17%
2020/05/13	10	6.87	0	0.00	6.87	10	5,914	0.17%
2020/05/11	1	7.00	0	0.00	6.98	1	5,906	0.02%
2020/05/06	2	6.81	0	0.00	6.83	2	5,876	0.03%
2020/05/05	12	6.90	0	0.00	6.91	12	5,872	0.20%
2020/04/30	5	7.09	22	7.14	7.12	-17	5,819	-0.29%
2020/04/24	23	6.69	0	0.00	6.70	23	5,713	0.40%
2020/04/23	30	6.70	0	0.00	6.71	30	5,712	0.53%
2020/04/22	20	6.57	0	0.00	6.58	20	5,635	0.35%
2020/04/21	5	6.49	0	0.00	6.42	5	5,594	0.09%
2020/04/17	0	0.00	40	6.86	6.79	-40	5,616	-0.71%
2020/04/16	20	6.75	5	6.78	6.88	15	5,638	0.27%
2020/04/14	0	0.00	20	6.77	6.83	-20	5,629	-0.36%
2020/04/10	27	6.70	10	6.48	6.70	17	5,539	0.31%
2020/04/09	0	0.00	1	6.23	6.38	-1	5,416	-0.02%
2020/04/08	5	6.15	0	0.00	6.15	5	5,245	0.10%
2020/04/07	10	6.01	0	0.00	6.01	10	5,144	0.19%
2020/03/30	0	0.00	15	5.63	5.72	-15	5,130	-0.29%
2020/03/26	0	0.00	1	5.68	5.68	-1	5,054	-0.02%
2020/03/25	5	5.66	14	5.60	5.56	-9	5,031	-0.18%
2020/03/24	3	5.41	0	0.00	5.32	3	4,822	0.06%
2020/03/20	29	5.24	0	0.00	5.28	29	4,751	0.61%
2020/03/19	7	5.03	0	0.00	5.00	7	4,683	0.15%
2020/03/17	10	5.59	0	0.00	5.65	10	4,436	0.23%
2020/03/16	20	5.97	72	5.98	5.74	-52	4,318	-1.20%
2020/03/13	62	5.89	0	0.00	6.04	62	4,255	1.46%
2020/03/10	0	0.00	39	6.94	6.98	-39	3,811	-1.02%
2020/03/09	2	7.01	0	0.00	7.00	2	3,823	0.05%
2020/02/27	0	0.00	5	7.08	7.09	-5	3,693	-0.14%
2020/02/26	0	0.00	2	7.11	7.10	-2	3,652	-0.05%
2020/02/25	23	7.15	0	0.00	7.14	23	3,659	0.63%
2020/02/14	15	7.33	0	0.00	7.32	15	3,872	0.39%
2020/02/13	1	7.36	0	0.00	7.32	1	4,175	0.02%
2020/02/11	10	7.27	0	0.00	7.29	10	4,272	0.23%
2020/02/06	1	7.39	0	0.00	7.37	1	4,348	0.02%
2020/02/05	0	0.00	29	7.28	7.26	-29	4,453	-0.65%
2020/02/04	0	0.00	3	7.26	7.25	-3	4,452	-0.07%
2020/02/03	3	7.18	2	7.06	7.18	1	4,517	0.02%
2020/01/31	2	7.33	0	0.00	7.36	2	4,556	0.04%
2020/01/30	0	0.00	10	7.32	7.24	-10	4,588	-0.22%
2020/01/10	0	0.00	5	7.71	7.71	-5	5,662	-0.09%
2020/01/09	10	7.46	0	0.00	7.58	10	5,929	0.17%
2020/01/08	1	7.44	0	0.00	7.42	1	6,170	0.02%
2020/01/07	6	7.62	0	0.00	7.56	6	6,276	0.10%
2020/01/02	5	7.81	0	0.00	7.79	5	6,501	0.08%
2019/12/31	0	0.00	2	7.79	7.78	-2	6,524	-0.03%
2019/12/26	7	7.83	0	0.00	7.80	7	6,496	0.11%
2019/12/24	0	0.00	64	7.89	7.86	-64	6,464	-0.99%
2019/12/20	0	0.00	20	7.93	7.85	-20	6,906	-0.29%
2019/12/19	0	0.00	10	7.94	7.93	-10	6,953	-0.14%
2019/12/18	0	0.00	10	7.93	7.93	-10	7,066	-0.14%
2019/12/16	0	0.00	5	7.90	7.88	-5	7,097	-0.07%
2019/12/11	0	0.00	0.5	7.80	7.86	-0.5	7,069	-0.01%
2019/12/10	0	0.00	6	7.90	7.86	-6	7,095	-0.08%
2019/12/09	0	0.00	42	7.81	7.83	-42	7,181	-0.58%
2019/12/06	3	7.80	0	0.00	7.79	3	7,243	0.04%
2019/12/04	8	7.68	0	0.00	7.71	8	7,360	0.11%
2019/12/03	19	7.76	6	7.76	7.75	13	7,381	0.18%
2019/12/02	13	7.82	0	0.00	7.79	13	7,366	0.18%
2019/11/22	6	7.78	0	0.00	7.78	6	7,534	0.08%
2019/11/21	4	7.78	0	0.00	7.77	4	7,518	0.05%
2019/11/20	5	7.81	0	0.00	7.82	5	7,471	0.07%
2019/11/19	13	7.81	0	0.00	7.81	13	7,475	0.17%
2019/11/15	0	0.00	5	7.84	7.82	-5	7,458	-0.07%
2019/11/14	8	7.85	0	0.00	7.81	8	7,480	0.11%
2019/11/13	6	7.93	0	0.00	7.93	6	7,334	0.08%
2019/11/12	10	7.88	0	0.00	7.90	10	7,328	0.14%
2019/10/31	13	8.15	100	8.21	8.12	-87	6,873	-1.27%
2019/10/30	0	0.00	10	8.30	8.26	-10	6,817	-0.15%
2019/10/29	20	8.19	0	0.00	8.18	20	6,717	0.30%
2019/10/28	0	0.00	5	8.28	8.24	-5	6,664	-0.08%
2019/10/22	5	8.30	6	8.37	8.30	-1	6,240	-0.02%
2019/10/21	15	8.20	22	8.35	8.39	-7	6,043	-0.12%
2019/10/18	0	0.00	1	8.16	8.11	-1	5,680	-0.02%
2019/10/17	0	0.00	59	8.15	8.16	-59	5,470	-1.08%
2019/10/16	10	7.98	25	8.10	8.00	-15	5,140	-0.29%
2019/10/15	0	0.00	19	8.06	8.03	-19	4,854	-0.39%
2019/10/14	105	7.95	98	7.95	7.98	7	4,692	0.15%	大買/
2019/10/09	0	0.00	18	7.75	7.74	-18	4,526	-0.40%
2019/10/08	13	7.86	2	7.87	7.88	11	4,483	0.25%
2019/10/07	7	7.81	23	7.83	7.84	-16	4,400	-0.36%
2019/09/27	10	7.70	2	7.75	7.76	8	4,278	0.19%
2019/09/26	92	7.98	0	0.00	7.85	92	4,203	2.19%
2019/09/25	0	0.00	9	7.99	8.01	-9	3,810	-0.24%
2019/09/24	36	7.98	0	0.00	7.96	36	3,862	0.93%
2019/09/23	8	8.09	46	8.09	8.08	-38	3,883	-0.98%
2019/09/20	3	7.97	2	8.00	7.98	1	3,788	0.03%
2019/09/19	12	7.85	12	7.88	7.87	0	3,707	0.00%
2019/09/18	75	7.89	0	0.00	7.88	75	3,738	2.01%
2019/09/17	7	7.91	13	7.98	7.91	-6	3,758	-0.16%
2019/09/16	10	7.92	0	0.00	7.91	10	3,807	0.26%
2019/09/12	0	0.00	15	7.99	7.96	-15	3,816	-0.39%
2019/09/11	0	0.00	120	7.86	7.93	-120	3,786	-3.17%	大賣/鉅額交易
2019/09/06	13	7.69	0	0.00	7.70	13	3,593	0.36%
2019/09/05	0	0.00	2	7.66	7.76	-2	3,643	-0.05%
2019/09/04	16	7.63	9	7.63	7.64	7	3,612	0.19%
2019/09/02	0	0.00	3	7.59	7.63	-3	3,917	-0.08%
2019/08/30	0	0.00	5	7.52	7.54	-5	3,951	-0.13%
2019/08/29	0	0.00	20	7.53	7.47	-20	3,961	-0.50%
2019/08/28	0	0.00	40	7.54	7.52	-40	4,102	-0.98%
2019/08/27	7	7.42	0	0.00	7.35	7	4,141	0.17%
2019/08/26	10	7.41	4	7.44	7.41	6	4,215	0.14%
2019/08/23	0	0.00	13	7.49	7.49	-13	4,315	-0.30%
2019/08/21	5	7.44	0	0.00	7.44	5	4,870	0.10%
2019/08/19	6	7.48	11	7.52	7.52	-5	5,354	-0.09%
2019/08/15	0	0.00	20	7.35	7.34	-20	5,860	-0.34%
2019/08/12	100	7.47	0	0.00	7.47	100	6,514	1.54%
2019/08/07	0	0.00	1	7.38	7.35	-1	7,187	-0.01%
2019/08/06	10	7.29	0	0.00	7.31	10	7,336	0.14%
2019/08/05	10	7.30	0	0.00	7.28	10	7,347	0.14%
2019/08/02	3	7.50	15	7.52	7.50	-12	7,226	-0.17%
2019/08/01	3	7.63	0	0.00	7.61	3	7,314	0.04%
2019/07/31	3	7.67	0	0.00	7.70	3	7,304	0.04%
2019/07/29	1	7.70	0	0.00	7.71	1	7,340	0.01%
2019/07/25	3	7.72	0	0.00	7.73	3	7,318	0.04%
2019/07/24	0	0.00	50	7.73	7.73	-50	7,310	-0.68%
2019/07/22	10	7.76	0	0.00	7.73	10	7,309	0.14%
2019/07/19	3	7.74	0	0.00	7.75	3	7,282	0.04%
2019/07/09	16	7.77	10	7.78	7.75	6	7,459	0.08%
2019/07/05	0	0.00	30	7.82	7.80	-30	7,524	-0.40%
2019/07/04	3	7.82	0	0.00	7.82	3	7,547	0.04%
2019/07/02	3	7.75	0	0.00	7.75	3	7,707	0.04%
2019/07/01	0	0.00	5	7.78	7.74	-5	7,880	-0.06%
2019/06/28	5	7.77	0	0.00	7.77	5	7,823	0.06%
2019/06/27	10	7.85	0	0.00	7.85	10	8,061	0.12%
2019/06/25	5	7.85	0	0.00	7.83	5	8,422	0.06%
2019/06/21	5	7.88	0	0.00	7.93	5	8,445	0.06%
2019/06/20	0	0.00	1	7.91	7.95	-1	8,447	-0.01%
2019/06/18	10	7.86	0	0.00	7.82	10	8,680	0.12%
2019/06/17	1	7.93	0	0.00	7.93	1	8,662	0.01%
2019/06/14	0	0.00	5	7.93	7.91	-5	8,659	-0.06%
2019/06/13	6	7.91	35.5	7.92	7.89	-29.5	8,638	-0.34%
2019/06/12	11	7.96	5	7.97	7.98	6	8,672	0.07%
2019/06/11	72	8.12	7	8.07	8.03	65	8,608	0.76%
2019/06/06	7	8.30	0	0.00	8.32	7	8,348	0.08%
2019/06/05	0	0.00	2	8.36	8.33	-2	8,332	-0.02%
2019/06/04	2	8.30	0	0.00	8.32	2	8,312	0.02%
2019/06/03	0	0.00	70	8.45	8.45	-70	8,225	-0.85%
2019/05/31	0	0.00	55	8.40	8.39	-55	8,181	-0.67%
2019/05/30	0	0.00	10	8.42	8.41	-10	8,132	-0.12%
2019/05/29	0	0.00	16	8.38	8.37	-16	8,110	-0.20%
2019/05/28	2	8.59	3	8.64	8.32	-1	8,080	-0.01%
2019/05/27	23	8.52	61	8.53	8.53	-38	7,814	-0.49%
2019/05/23	50	8.35	16	8.39	8.36	34	7,470	0.46%
2019/05/22	0	0.00	135	8.26	8.31	-135	7,281	-1.85%	大賣/鉅額交易
2019/05/20	5	8.10	7	8.19	8.21	-2	7,286	-0.03%
2019/05/17	106	8.23	17	8.16	8.08	89	7,178	1.24%	大買/
2019/05/16	14	8.16	12	8.14	8.11	2	6,870	0.03%
2019/05/15	3	7.96	2	8.00	7.90	1	6,430	0.02%
2019/05/14	15	7.90	1	7.90	7.90	14	6,379	0.22%
2019/05/09	10	7.88	101	7.88	7.91	-91	6,196	-1.47%	大賣/
2019/05/08	0	0.00	0.2	7.80	7.82	-0.2	6,051	0.00%
2019/05/02	5	7.83	0	0.00	7.83	5	6,015	0.08%
2019/04/26	0	0.00	5	7.80	7.78	-5	6,123	-0.08%
2019/04/25	0	0.00	5	7.84	7.83	-5	6,155	-0.08%
2019/04/23	0	0.00	10	7.83	7.90	-10	6,436	-0.16%
2019/04/19	20	7.72	0	0.00	7.71	20	6,337	0.32%
2019/04/18	21	7.75	0	0.00	7.71	21	6,431	0.33%
2019/04/17	1	7.78	0	0.00	7.83	1	6,925	0.01%
2019/04/12	0	0.00	5	7.78	7.78	-5	6,931	-0.07%
2019/04/02	3	7.66	20	7.68	7.65	-17	6,776	-0.25%
2019/04/01	4	7.70	15	7.75	7.69	-11	6,715	-0.16%
2019/03/29	11	8.11	0	0.00	8.05	11	6,355	0.17%
2019/03/28	12	8.16	5	8.16	8.10	7	6,262	0.11%
2019/03/26	5	7.99	0	0.00	7.97	5	6,015	0.08%
2019/03/21	35	8.14	35	8.13	8.10	0	6,148	0.00%
2019/03/18	0	0.00	50	8.00	8.00	-50	6,893	-0.73%
2019/03/15	0	0.00	7	8.04	8.02	-7	7,059	-0.10%
2019/03/13	30	8.00	0	0.00	7.96	30	7,344	0.41%
2019/03/11	50	7.98	0	0.00	7.99	50	7,633	0.66%
2019/03/08	0	0.00	2	7.84	7.91	-2	7,764	-0.03%
2019/03/04	0	0.00	10	7.91	7.87	-10	8,304	-0.12%
2019/02/26	50	7.85	11	7.86	7.93	39	8,401	0.46%
2019/02/25	0	0.00	21	7.83	7.82	-21	8,358	-0.25%
2019/02/22	10	7.70	12	7.73	7.76	-2	8,381	-0.02%
2019/02/21	2	7.65	0	0.00	7.65	2	8,349	0.02%
2019/02/20	10	7.61	0	0.00	7.62	10	8,327	0.12%
2019/02/18	0	0.00	1	7.46	7.47	-1	7,979	-0.01%
2019/02/13	0	0.00	4	7.38	7.40	-4	7,870	-0.05%
2019/02/11	2	7.30	0	0.00	7.31	2	7,783	0.03%
2019/01/29	1	7.25	0	0.00	7.28	1	7,767	0.01%
2019/01/25	1	7.28	0	0.00	7.27	1	7,967	0.01%
2019/01/23	1	7.29	0	0.00	7.27	1	8,075	0.01%
2019/01/21	1	7.29	0	0.00	7.27	1	8,646	0.01%
2019/01/18	1	7.35	6	7.33	7.35	-5	8,687	-0.06%
2019/01/17	0	0.00	1	7.27	7.26	-1	8,831	-0.01%
2019/01/16	2	7.26	0	0.00	7.25	2	8,889	0.02%
2019/01/09	21	7.35	21	7.37	7.24	0	8,862	0.00%
2019/01/07	0	0.00	1	7.13	7.16	-1	8,585	-0.01%
2019/01/04	0	0.00	9	6.99	7.03	-9	8,734	-0.10%
2019/01/03	0	0.00	22	7.05	7.05	-22	9,021	-0.24%
2018/12/26	1	7.02	0	0.00	7.00	1	9,712	0.01%
2018/12/25	9	7.06	0	0.00	7.02	9	9,900	0.09%
2018/12/19	0	0.00	45	7.31	7.31	-45	11,316	-0.40%
2018/12/18	11	7.32	0	0.00	7.25	11	11,362	0.10%
2018/12/17	3	7.48	0	0.00	7.45	3	11,321	0.03%
2018/12/14	30	7.53	0	0.00	7.50	30	11,320	0.27%
2018/12/13	17	7.55	0	0.00	7.52	17	11,287	0.15%
2018/12/12	45	8.12	0	0.00	8.12	45	10,605	0.42%
2018/12/10	0	0.00	1	8.16	8.13	-1	10,553	-0.01%
2018/12/07	0	0.00	9	8.27	8.29	-9	10,391	-0.09%
2018/12/06	5	8.00	0	0.00	7.99	5	10,188	0.05%
2018/12/05	1	8.20	0	0.00	8.14	1	10,013	0.01%
2018/12/04	0	0.00	3	8.14	8.20	-3	9,988	-0.03%
2018/12/03	0	0.00	13	7.97	8.04	-13	9,836	-0.13%
2018/11/29	0	0.00	0.5	7.69	7.70	-0.5	9,638	0.00%
2018/11/28	0	0.00	5.3	7.67	7.70	-5.3	9,597	-0.06%
2018/11/27	0	0.00	3	7.56	7.51	-3	9,622	-0.03%
2018/11/26	20	7.61	22	7.54	7.55	-2	9,548	-0.02%
2018/11/22	20	7.38	0	0.00	7.25	20	9,483	0.21%
2018/11/20	2	7.25	0	0.00	7.23	2	9,322	0.02%
2018/11/14	3	7.03	0	0.00	7.03	3	9,405	0.03%
2018/11/13	5	7.02	0	0.00	7.03	5	9,418	0.05%
2018/11/02	10	7.15	0	0.00	7.21	10	9,652	0.10%
2018/10/25	2	6.87	1	6.93	6.80	1	9,128	0.01%
2018/10/19	0	0.00	5	7.21	7.20	-5	8,902	-0.06%
2018/10/15	11	7.67	0	0.00	7.66	11	8,824	0.12%
2018/10/11	10	7.60	0	0.00	7.48	10	9,183	0.11%
2018/10/09	9	8.19	0	0.00	8.10	9	9,074	0.10%
2018/10/08	6	8.25	1	8.25	8.21	5	8,964	0.06%
2018/10/05	6	8.15	2	8.24	8.19	4	9,038	0.04%
2018/10/03	0	0.00	3	8.58	8.58	-3	8,530	-0.04%
2018/10/02	162	8.46	0	0.00	8.47	162	8,335	1.94%	大買/鉅額交易
2018/10/01	0	0.00	3	8.66	8.51	-3	8,256	-0.04%
2018/09/28	3	8.43	1	8.47	8.40	2	8,133	0.02%
2018/09/27	0	0.00	2	8.57	8.50	-2	8,016	-0.02%
2018/09/26	6	8.62	22	8.58	8.64	-16	7,748	-0.21%
2018/09/18	5	8.21	0	0.00	8.21	5	7,072	0.07%
2018/09/17	1	8.31	1	8.27	8.25	0	7,087	0.00%
2018/09/12	3	8.06	0	0.00	8.05	3	7,220	0.04%
2018/09/04	0	0.00	16	8.41	8.38	-16	8,059	-0.20%
2018/09/03	13	8.39	0	0.00	8.41	13	8,329	0.16%
2018/08/15	6	7.88	10	7.93	7.89	-4	10,872	-0.04%
2018/08/13	1	7.93	0	0.00	8.00	1	10,827	0.01%
2018/08/06	0	0.00	11	8.08	8.12	-11	11,211	-0.10%
2018/08/02	6	8.13	0	0.00	8.08	6	11,255	0.05%
2018/07/30	3	8.18	0	0.00	8.16	3	11,090	0.03%
2018/07/27	3	8.21	0	0.00	8.22	3	11,054	0.03%
2018/07/20	2	8.13	0	0.00	8.12	2	10,870	0.02%
2018/07/19	2	8.43	3	8.35	8.27	-1	10,687	-0.01%
2018/07/18	0	0.00	15	8.30	8.22	-15	10,370	-0.14%
2018/07/17	20	8.23	16	8.21	8.05	4	10,052	0.04%
2018/07/13	20	8.28	20	8.17	8.15	0	9,819	0.00%
2018/07/10	1	7.99	0	0.00	7.97	1	9,881	0.01%
2018/07/04	0	0.00	4	8.00	8.06	-4	9,853	-0.04%
2018/07/03	0	0.00	55	8.28	8.05	-55	9,980	-0.55%
2018/06/28	30	8.40	30	8.55	8.39	0	10,246	0.00%
2018/06/27	0	0.00	100	8.41	8.37	-100	10,252	-0.98%
2018/06/25	0	0.00	1	8.37	8.35	-1	10,326	-0.01%
2018/06/22	0	0.00	15	8.49	8.40	-15	10,589	-0.14%
2018/06/21	159	8.61	5	8.49	8.54	154	10,704	1.44%	大買/鉅額交易
2018/06/15	1	8.50	4	8.54	8.61	-3	11,238	-0.03%
2018/06/14	4	8.55	20	8.78	8.47	-16	11,222	-0.14%
2018/06/13	7	8.52	1	8.52	8.47	6	10,993	0.05%
2018/06/12	15	8.63	41	8.72	8.64	-26	10,771	-0.24%
2018/06/11	22	8.98	201	8.87	8.73	-179	10,531	-1.70%	大賣/鉅額交易
2018/06/08	94	9.16	40	9.18	8.92	54	10,175	0.53%
2018/06/07	529	8.56	334	8.70	8.87	195	8,713	2.24%	大買/大賣/鉅額交易
2018/06/05	0	0.00	2	8.05	8.01	-2	7,577	-0.03%
2018/05/30	0	0.00	1	8.04	8.16	-1	7,465	-0.01%
2018/05/29	0	0.00	10	8.07	8.07	-10	7,164	-0.14%
2018/05/25	0	0.00	6	8.20	8.09	-6	7,156	-0.08%
2018/05/21	0	0.00	3	8.04	8.03	-3	7,114	-0.04%
2018/05/18	4	8.16	10	8.10	8.06	-6	7,109	-0.08%
2018/05/17	0	0.00	40	8.01	8.01	-40	7,002	-0.57%
2018/05/16	0	0.00	2	8.05	8.05	-2	6,901	-0.03%
2018/05/15	0	0.00	1	7.86	7.86	-1	6,949	-0.01%
2018/05/14	0	0.00	10	7.67	7.67	-10	7,059	-0.14%
2018/05/10	10	7.70	0	0.00	7.66	10	7,103	0.14%
2018/05/09	0	0.00	30	7.67	7.60	-30	7,041	-0.43%
2018/04/18	3	7.56	0	0.00	7.56	3	8,082	0.04%
2018/04/16	7	7.79	0	0.00	7.75	7	8,480	0.08%
2018/04/13	0	0.00	65	7.84	7.83	-65	8,457	-0.77%
2018/04/12	1	7.85	0	0.00	7.91	1	8,519	0.01%
2018/04/11	2	7.86	15	7.87	7.85	-13	8,610	-0.15%
2018/04/03	0	0.00	4	8.13	8.10	-4	8,562	-0.05%
2018/04/02	2	8.23	0	0.00	8.21	2	8,524	0.02%
2018/03/31	6	8.00	0	0.00	8.00	6	8,242	0.07%
2018/03/30	0	0.00	2	8.10	8.00	-2	8,262	-0.02%
2018/03/29	10	8.08	3	8.07	8.02	7	8,349	0.08%
2018/03/27	30	8.16	3	8.13	8.04	27	9,280	0.29%
2018/03/26	2	7.96	10	7.89	7.98	-8	9,156	-0.09%
2018/03/23	1	7.80	0	0.00	7.83	1	9,115	0.01%
2018/03/22	75	7.98	72	7.98	8.00	3	9,121	0.03%
2018/03/19	6	7.52	0	0.00	7.48	6	8,517	0.07%
2018/03/12	0	0.00	1	7.45	7.55	-1	9,652	-0.01%
2018/03/08	3	7.44	15	7.40	7.39	-12	9,840	-0.12%
2018/03/05	40	7.34	0	0.00	7.34	40	11,838	0.34%
2018/02/23	5	7.68	1	7.54	7.63	4	13,066	0.03%
2018/02/12	0	0.00	11	7.35	7.36	-11	13,358	-0.08%
2018/02/09	1	7.10	0	0.00	7.23	1	13,289	0.01%
2018/02/08	30	7.29	0	0.00	7.30	30	13,227	0.23%
2018/02/07	0	0.00	1	7.55	7.35	-1	13,237	-0.01%
2018/02/06	1	7.26	0	0.00	7.10	1	12,958	0.01%
2018/02/05	0	0.00	10	7.55	7.55	-10	12,829	-0.08%
2018/02/02	0	0.00	2	7.76	7.76	-2	12,752	-0.02%
2018/01/30	1	7.77	1	7.87	7.78	0	12,816	0.00%
2018/01/24	2	7.78	0	0.00	7.79	2	12,664	0.02%
2018/01/19	1	8.00	0	0.00	7.96	1	12,690	0.01%
2018/01/18	0	0.00	3	8.10	8.09	-3	12,489	-0.02%
2018/01/16	0	8.14	3	8.15	8.18	-3	12,370	-0.02%
2018/01/15	0	0.00	6	8.16	8.14	-6	12,409	-0.05%
2018/01/12	1	8.15	2	8.10	8.10	-1	12,611	-0.01%
2018/01/10	23	8.26	35	8.26	8.21	-12	12,433	-0.10%
2018/01/04	0	0.00	40	8.15	8.15	-40	11,951	-0.33%
2018/01/02	1	8.15	0	0.00	8.17	1	12,291	0.01%