中工 (2515)-元大-佳里券商分點個股進出

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
14.75
漲跌
▼0.30
漲幅
-1.99%
成交量
22,693張
產業
上市營建類股
425人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中工 (2515)籌碼相關－元大-佳里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-佳里券商分點個股進出
元大-佳里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
2024/06/27	14.1	14.82	43	14.85	14.75	-29	65,956	-0.04%
2024/06/26	9.5	15.07	0	0.00	15.05	9.5	66,007	0.01%
2024/06/24	6.1	15.32	0	0.00	15.20	6.1	68,181	0.01%
2024/06/21	14	15.30	4	15.28	15.35	10	68,463	0.01%
2024/06/20	21	15.55	3	15.50	15.50	18	68,376	0.03%
2024/06/19	11	15.59	17	15.64	15.50	-6	68,339	-0.01%
2024/06/18	34	15.67	24	15.72	15.70	10	68,310	0.01%
2024/06/17	71.1	15.95	26	15.86	15.80	45.1	68,264	0.07%
2024/06/14	16.1	16.48	29	16.60	16.35	-12.9	68,544	-0.02%
2024/06/13	2	15.95	16.1	15.99	16.05	-14.1	68,387	-0.02%
2024/06/12	14.1	15.86	8	15.90	15.90	6.1	68,314	0.01%
2024/06/11	54.2	16.68	19	16.62	16.20	35.2	68,167	0.05%
2024/06/07	25	17.07	35	17.12	17.05	-10	67,470	-0.01%
2024/06/06	15	16.63	21	16.65	16.65	-6	66,789	-0.01%
2024/06/05	43	16.90	43	16.75	16.75	0	66,556	0.00%
2024/06/04	36	16.83	41	16.93	16.90	-5	66,470	-0.01%
2024/06/03	35	16.40	36	16.68	16.90	-1	66,594	0.00%
2024/05/31	32.4	16.33	73.5	16.50	16.35	-41.1	66,491	-0.06%
2024/05/30	63	16.08	77	16.13	16.05	-14	65,795	-0.02%
2024/05/29	39	15.98	45	16.12	16.10	-6	65,470	-0.01%
2024/05/28	30	15.78	86	15.79	15.90	-56	65,016	-0.09%
2024/05/27	30	15.63	49	15.61	15.60	-19	64,660	-0.03%
2024/05/24	15.4	15.60	5	15.49	15.65	10.4	64,568	0.02%
2024/05/23	24	15.34	12	15.39	15.35	12	64,418	0.02%
2024/05/22	21	15.67	35	15.64	15.65	-14	64,264	-0.02%
2024/05/21	54.3	15.79	30	15.77	15.65	24.3	64,167	0.04%
2024/05/20	35.1	16.23	26	16.25	16.10	9.1	64,168	0.01%
2024/05/17	27.3	16.16	31	16.19	16.30	-3.7	64,104	-0.01%
2024/05/16	68	15.97	107	16.19	16.05	-39	64,593	-0.06%	大賣/
2024/05/15	32	15.90	9	15.87	15.85	23	64,408	0.04%
2024/05/14	13	15.96	17	15.98	15.95	-4	64,151	-0.01%
2024/05/13	7	15.93	15	15.93	16.05	-8	63,775	-0.01%
2024/05/10	13	16.17	23	16.22	16.15	-10	63,456	-0.02%
2024/05/09	82.1	16.54	70	16.55	16.10	12.1	63,158	0.02%
2024/05/08	184	16.15	173	16.28	16.40	11	62,503	0.02%	大買/大賣/
2024/05/07	167	16.72	79	17.06	16.50	88	61,674	0.14%	大買/
2024/05/06	78.5	17.27	40.4	17.19	17.20	38.1	60,357	0.06%
2024/05/03	46	17.47	23	17.50	17.45	23	59,571	0.04%
2024/05/02	144	18.06	68	17.90	17.65	76	58,370	0.13%	大買/
2024/04/30	255.1	18.03	234	17.94	17.70	21.1	56,762	0.04%	大買/大賣/
2024/04/29	412	18.82	360.7	18.95	18.70	51.3	54,709	0.09%	大買/大賣/
2024/04/26	128	17.60	149	17.80	18.00	-21	51,423	-0.04%	大買/大賣/
2024/04/25	182	17.42	179	17.55	17.40	3	48,615	0.01%	大買/大賣/
2024/04/24	113	16.90	172	16.95	16.85	-59	45,880	-0.13%	大買/大賣/
2024/04/23	185	16.66	95.5	16.79	16.85	89.5	44,270	0.20%	大買/
2024/04/22	203	17.30	271.5	18.20	16.70	-68.5	41,457	-0.17%	大買/大賣/
2024/04/19	403.5	16.92	267	16.92	17.45	136.5	35,762	0.38%	大買/大賣/鉅額交易
2024/04/18	104	15.90	83.2	16.14	16.80	20.8	30,884	0.07%	大買/
2024/04/17	13	15.19	37	15.20	15.30	-24	28,301	-0.08%
2024/04/16	17	15.31	40	15.05	15.15	-23	28,186	-0.08%
2024/04/15	21	15.83	38	16.13	15.85	-17	27,466	-0.06%
2024/04/12	24	16.02	41	15.95	16.00	-17	27,152	-0.06%
2024/04/11	14	16.04	22	15.97	15.90	-8	27,137	-0.03%
2024/04/10	82	16.33	28	16.48	16.00	54	26,713	0.20%
2024/04/09	100	16.26	94	16.31	16.60	6	25,244	0.02%
2024/04/08	70	15.95	121	16.08	16.05	-51	24,516	-0.21%	大賣/
2024/04/03	115.1	15.96	93	15.99	15.85	22.1	24,017	0.09%	大買/
2024/04/02	72	15.43	200	14.97	15.95	-128	22,330	-0.57%	大賣/鉅額交易
2024/04/01	5	14.50	11.3	14.49	14.50	-6.3	20,735	-0.03%
2024/03/29	0	0.00	11	14.05	14.15	-11	20,935	-0.05%
2024/03/28	33	14.29	41	14.19	14.10	-8	21,398	-0.04%
2024/03/27	24	14.12	85	13.86	14.10	-61	22,234	-0.27%
2024/03/26	6	13.38	67	13.51	13.25	-61	23,712	-0.26%
2024/03/25	2	13.33	0	0.00	13.25	2	26,259	0.01%
2024/03/21	3	12.95	3	13.10	13.15	0	27,945	0.00%
2024/03/20	2	12.88	15	12.93	12.90	-13	28,800	-0.05%
2024/03/19	22	13.32	26	13.14	13.00	-4	29,893	-0.01%
2024/03/18	0	0.00	38	12.97	13.00	-38	30,791	-0.12%
2024/03/15	0	12.35	10	12.40	12.35	-10	30,495	-0.03%
2024/03/14	1	12.35	14	12.50	12.40	-13	30,438	-0.04%
2024/03/13	2	12.50	5	12.53	12.45	-3	30,265	-0.01%
2024/03/12	32	12.73	0	0.00	12.65	32	30,117	0.11%
2024/03/08	0.5	12.60	10	12.85	12.65	-9.5	30,362	-0.03%
2024/03/07	16	12.88	11	12.98	12.85	5	30,125	0.02%
2024/03/06	134	12.77	59	12.80	12.80	75	29,285	0.26%	大買/
2024/03/05	1.1	12.25	0	0.00	12.35	1.1	28,783	0.00%
2024/03/04	33	12.25	13	12.30	12.25	20	28,766	0.07%
2024/03/01	0	0.00	2	12.20	12.30	-2	28,842	-0.01%
2024/02/29	0	0.00	0.4	12.20	12.20	-0.4	28,864	0.00%
2024/02/27	3	12.05	2	12.05	12.20	1	28,906	0.00%
2024/02/26	11	12.10	0	0.00	12.10	11	28,985	0.04%
2024/02/23	11.2	12.20	7	12.15	12.15	4.2	29,023	0.01%
2024/02/22	4	12.34	11	12.30	12.35	-7	28,860	-0.02%
2024/02/21	61	12.74	50	12.57	12.45	11	28,754	0.04%
2024/02/20	20.4	12.58	23.1	12.48	12.65	-2.7	28,512	-0.01%
2024/02/19	99	12.01	62	12.19	12.35	37	28,234	0.13%
2024/02/16	2	12.80	7	12.75	12.65	-5	27,363	-0.02%
2024/02/15	10	12.75	2	12.75	12.75	8	27,067	0.03%
2024/02/05	2	12.35	0	0.00	12.35	2	26,921	0.01%
2024/02/01	3	12.40	3	12.35	12.35	0	27,142	0.00%
2024/01/31	4	12.35	8	12.28	12.30	-4	27,368	-0.01%
2024/01/30	7.1	12.45	0	0.00	12.40	7.1	28,043	0.03%
2024/01/26	4	12.40	0	0.00	12.35	4	28,186	0.01%
2024/01/25	11	12.35	0	0.00	12.35	11	28,249	0.04%
2024/01/24	0	0.00	7	12.50	12.50	-7	28,289	-0.02%
2024/01/23	0	0.00	0.4	12.55	12.60	-0.4	28,540	0.00%
2024/01/22	2	12.60	29	12.56	12.55	-27	28,702	-0.09%
2024/01/19	14	12.49	5	12.48	12.55	9	28,705	0.03%
2024/01/18	13	12.29	0	0.00	12.40	13	28,909	0.04%
2024/01/17	1.2	12.32	0	0.00	12.35	1.2	29,536	0.00%
2024/01/16	48	12.66	0	0.00	12.55	48	29,497	0.16%
2024/01/15	30	12.88	0	0.00	12.90	30	29,638	0.10%
2024/01/11	5	12.90	1	13.00	12.95	4	30,023	0.01%
2024/01/10	10	13.00	10	13.20	13.00	0	30,465	0.00%
2024/01/09	4	13.25	0	0.00	13.30	4	31,549	0.01%
2024/01/05	5	13.43	5	13.45	13.45	0	34,337	0.00%
2024/01/04	30	13.22	9	13.27	13.25	21	33,995	0.06%
2024/01/02	38	13.52	15	13.50	13.50	23	33,608	0.07%
2023/12/29	79	13.43	48	13.35	13.30	31	33,103	0.09%
2023/12/28	19	13.38	10	13.25	13.30	9	32,475	0.03%
2023/12/27	47	13.39	2	13.50	13.35	45	32,331	0.14%
2023/12/26	1	13.30	0	0.00	13.30	1	31,976	0.00%
2023/12/25	10	13.64	0	0.00	13.50	10	31,396	0.03%
2023/12/22	57.7	13.85	9.1	14.07	13.65	48.6	30,835	0.16%
2023/12/21	123	13.76	94	14.15	14.25	29	29,300	0.10%	大買/
2023/12/20	33	12.81	640	12.78	13.40	-607	26,328	-2.31%	大賣/鉅額交易
2023/12/19	8	12.33	477	12.53	12.50	-469	23,347	-2.01%	大賣/鉅額交易
2023/12/18	1	12.00	1	12.05	12.00	0	21,634	0.00%
2023/12/15	0	0.00	46	12.28	12.20	-46	21,265	-0.22%
2023/12/14	18	12.04	91	12.05	11.90	-73	20,182	-0.36%
2023/12/13	47	11.88	17	11.84	11.90	30	18,847	0.16%
2023/12/07	4	11.20	0	0.00	11.10	4	16,815	0.02%
2023/12/06	0	0.00	3	11.35	11.30	-3	16,755	-0.02%
2023/12/05	0	0.00	1	11.00	11.05	-1	16,510	-0.01%
2023/12/04	2	11.15	0	0.00	11.15	2	16,371	0.01%
2023/11/30	10	11.15	0	0.00	11.15	10	16,280	0.06%
2023/11/29	3	11.20	0	0.00	11.15	3	16,185	0.02%
2023/11/28	1	11.30	12	11.27	11.25	-11	16,196	-0.07%
2023/11/27	222	11.16	0	0.00	11.15	222	16,083	1.38%	大買/鉅額交易
2023/11/24	176	11.31	36	11.35	11.25	140	15,994	0.88%	大買/鉅額交易
2023/11/22	26	11.54	29	11.41	11.40	-3	15,609	-0.02%
2023/11/21	32	11.31	7	11.39	11.35	25	15,480	0.16%
2023/11/20	4	11.35	10	11.38	11.25	-6	15,397	-0.04%
2023/11/17	20	11.38	10.6	11.29	11.25	9.4	15,328	0.06%
2023/11/16	0	0.00	1	11.35	11.40	-1	15,237	-0.01%
2023/11/15	52	11.32	0	0.00	11.30	52	15,187	0.34%
2023/11/14	15	11.31	0	0.00	11.25	15	15,093	0.10%
2023/11/13	10	11.49	4	11.50	11.40	6	14,989	0.04%
2023/11/10	10	11.60	5	11.60	11.60	5	14,931	0.03%
2023/11/09	35	11.42	12	11.42	11.40	23	14,957	0.15%
2023/11/08	6	11.83	14	11.76	11.60	-8	14,866	-0.05%
2023/11/07	42	11.97	8	11.98	11.85	34	14,658	0.23%
2023/11/06	3	11.85	0	0.00	11.80	3	14,042	0.02%
2023/11/03	4	11.83	3	11.80	11.80	1	13,907	0.01%
2023/11/02	3	11.75	0	0.00	11.75	3	13,830	0.02%
2023/10/31	5	11.70	2.6	11.87	11.70	2.4	13,695	0.02%
2023/10/30	13	11.76	0	0.00	11.75	13	13,471	0.10%
2023/10/26	3	11.70	11	11.70	11.70	-8	13,200	-0.06%
2023/10/25	5	11.70	16	11.95	11.95	-11	12,951	-0.08%
2023/10/24	0	0.00	5	11.65	11.65	-5	12,296	-0.04%
2023/10/23	8	11.62	2	11.70	11.60	6	12,194	0.05%
2023/10/20	3	11.28	5	11.33	11.35	-2	11,877	-0.02%
2023/10/19	1	11.55	17	11.59	11.60	-16	11,685	-0.14%
2023/10/18	116	11.46	14	11.53	11.65	102	11,544	0.88%	大買/鉅額交易
2023/10/17	46	11.61	21	11.66	11.85	25	11,463	0.22%
2023/10/16	319	11.64	323	12.05	11.50	-4	10,271	-0.04%	大買/大賣/
2023/10/13	0	0.00	13	11.15	11.15	-13	8,274	-0.16%
2023/10/11	4	10.10	1	10.05	10.05	3	7,984	0.04%
2023/10/04	2	10.40	0	0.00	10.40	2	8,263	0.02%
2023/10/03	0	0.00	1	10.75	10.65	-1	8,435	-0.01%
2023/10/02	5	10.75	0	0.00	10.70	5	8,479	0.06%
2023/09/28	56	10.79	55	10.89	10.85	1	8,486	0.01%
2023/09/27	46	10.78	57	10.76	10.70	-11	8,568	-0.13%
2023/09/26	0	0.00	30	10.64	10.65	-30	8,654	-0.35%
2023/09/25	0	0.00	5	10.52	10.55	-5	8,588	-0.06%
2023/09/19	2	10.25	30	10.35	10.25	-28	8,756	-0.32%
2023/09/14	1	10.15	0	0.00	10.15	1	9,090	0.01%
2023/09/11	1	10.10	0	0.00	10.10	1	9,656	0.01%
2023/09/06	0	0.00	2	10.20	10.20	-2	10,911	-0.02%
2023/09/05	0	0.00	1	10.40	10.30	-1	11,595	-0.01%
2023/08/31	0	0.00	7	10.05	10.05	-7	13,943	-0.05%
2023/08/29	20	9.92	0	0.00	9.96	20	15,759	0.13%
2023/08/25	2	9.95	0	0.00	9.94	2	19,333	0.01%
2023/08/24	2	9.98	0	0.00	9.94	2	19,610	0.01%
2023/08/22	1	9.90	10	9.94	9.86	-9	19,766	-0.05%
2023/08/21	1	9.98	9	10.05	9.98	-8	19,727	-0.04%
2023/08/18	5	9.99	0	0.00	9.99	5	19,827	0.03%
2023/08/17	1	9.85	100	10.00	10.05	-99	19,946	-0.50%
2023/08/16	3	9.95	0	0.00	9.99	3	20,106	0.01%
2023/08/15	1	9.74	22	10.00	10.05	-21	20,136	-0.10%
2023/08/14	14	9.79	0	0.00	9.73	14	20,272	0.07%
2023/08/11	5	9.98	13	10.04	10.05	-8	20,223	-0.04%
2023/08/10	5	10.00	0	0.00	9.98	5	20,361	0.02%
2023/08/09	2	10.13	0	0.00	10.10	2	20,352	0.01%
2023/08/08	1	10.20	1	10.30	10.20	0	20,371	0.00%
2023/08/07	0	0.00	1	10.20	10.25	-1	20,632	0.00%
2023/08/04	14	10.12	0	0.00	10.25	14	20,669	0.07%
2023/08/01	0	0.00	11	10.10	10.10	-11	20,679	-0.05%
2023/07/31	0	0.00	10	10.15	10.05	-10	20,887	-0.05%
2023/07/28	13	10.00	10	10.00	10.00	3	20,896	0.01%
2023/07/26	1	9.88	18	9.88	9.85	-17	20,931	-0.08%
2023/07/25	11	9.93	3	9.91	9.90	8	21,056	0.04%
2023/07/24	10	9.86	0	0.00	9.92	10	21,084	0.05%
2023/07/21	10	10.15	0	0.00	10.10	10	21,144	0.05%
2023/07/20	31	10.55	0	0.00	10.40	31	21,338	0.15%
2023/07/19	18	11.18	2	11.15	11.10	16	21,033	0.08%
2023/07/18	246	11.34	222	11.09	11.05	24	21,439	0.11%	大買/大賣/
2023/07/17	0	0.00	17	11.31	11.40	-17	21,357	-0.08%
2023/07/13	3	11.25	24	11.25	11.20	-21	22,637	-0.09%
2023/07/12	172	11.30	166	11.29	11.25	6	23,698	0.03%	大買/大賣/
2023/07/11	102	11.30	111	11.35	11.40	-9	25,030	-0.04%	大買/大賣/
2023/07/07	4	11.15	0	0.00	11.15	4	28,977	0.01%
2023/07/06	11	11.31	0	0.00	11.30	11	29,222	0.04%
2023/07/05	5	11.35	1	11.40	11.30	4	29,110	0.01%
2023/07/04	39	11.20	50	11.19	11.10	-11	28,899	-0.04%
2023/07/03	57	11.20	41	11.20	11.20	16	28,571	0.06%
2023/06/30	10	11.14	0	0.00	11.10	10	28,511	0.04%
2023/06/29	187	11.00	187	11.10	11.10	0	28,513	0.00%	大買/大賣/
2023/06/28	152	11.00	150	11.00	10.95	2	28,445	0.01%	大買/大賣/
2023/06/27	14	10.95	46	11.07	10.95	-32	28,408	-0.11%
2023/06/26	21	11.25	0	0.00	11.20	21	28,144	0.07%
2023/06/21	1	11.25	20	11.23	11.25	-19	28,099	-0.07%
2023/06/20	42	11.20	0	0.00	11.15	42	27,961	0.15%
2023/06/19	21	11.25	5	11.20	11.20	16	27,838	0.06%
2023/06/16	2	11.40	0	11.30	11.25	2	27,719	0.01%
2023/06/15	2	11.18	0	0.00	11.20	2	27,555	0.01%
2023/06/14	2	11.25	60	11.30	11.20	-58	27,349	-0.21%
2023/06/13	104	11.35	0	0.00	11.40	104	27,144	0.38%	大買/鉅額交易
2023/06/12	0	0.00	21.1	11.55	11.55	-21.1	26,812	-0.08%
2023/06/09	32	11.45	42	11.50	11.50	-10	26,535	-0.04%
2023/06/08	33	11.27	20	11.30	11.25	13	25,848	0.05%
2023/06/07	195	11.65	181	11.35	11.35	14	25,447	0.06%	大買/大賣/
2023/06/06	24	11.65	224	11.64	11.60	-200	24,502	-0.82%	大賣/鉅額交易
2023/06/05	230	11.55	168	11.45	11.50	62	23,277	0.27%	大買/大賣/
2023/06/02	126	11.34	79	11.51	11.20	47	22,239	0.21%	大買/
2023/06/01	38	11.49	11	11.35	11.30	27	21,415	0.13%
2023/05/31	28	11.05	64	11.16	11.45	-36	19,741	-0.18%
2023/05/30	0	0.00	5	10.47	10.45	-5	17,801	-0.03%
2023/05/29	0	0.00	2	10.25	10.25	-2	17,529	-0.01%
2023/05/25	0	0.00	2	10.35	10.35	-2	17,385	-0.01%
2023/05/24	1	10.35	3	10.40	10.40	-2	17,345	-0.01%
2023/05/23	3	10.55	0	0.00	10.45	3	17,232	0.02%
2023/05/22	3	10.55	2	10.58	10.60	1	17,093	0.01%
2023/05/19	1	10.35	0	0.00	10.35	1	16,872	0.01%
2023/05/18	2	10.45	17	10.38	10.40	-15	16,782	-0.09%
2023/05/17	0	0.00	100	10.35	10.30	-100	16,517	-0.61%
2023/05/12	0	0.00	4	10.19	10.25	-4	16,091	-0.02%
2023/05/11	8	10.18	201	10.15	10.10	-193	16,037	-1.20%	大賣/鉅額交易
2023/05/10	0	0.00	4	10.40	10.45	-4	15,793	-0.03%
2023/05/09	0	0.00	7	10.30	10.30	-7	15,701	-0.04%
2023/05/08	3	10.45	16	10.40	10.40	-13	15,613	-0.08%
2023/05/05	40	10.54	0	0.00	10.50	40	15,587	0.26%
2023/05/04	37	10.45	1	10.40	10.40	36	15,334	0.23%
2023/05/03	4	10.38	3	10.37	10.35	1	15,248	0.01%
2023/05/02	2	10.35	0	0.00	10.35	2	15,154	0.01%
2023/04/28	0	0.00	16	10.43	10.45	-16	15,050	-0.11%
2023/04/26	13	10.18	101	10.25	10.30	-88	14,661	-0.60%	大賣/
2023/04/25	9	10.09	0	0.00	10.05	9	14,337	0.06%
2023/04/24	8	10.37	0	0.00	10.35	8	13,900	0.06%
2023/04/21	3	10.30	0	0.00	10.15	3	13,650	0.02%
2023/04/20	15	10.52	0	0.00	10.40	15	12,939	0.12%
2023/04/19	7	10.61	0	0.00	10.55	7	12,420	0.06%
2023/04/18	11	10.82	12	10.94	10.85	-1	11,589	-0.01%
2023/04/17	23	11.02	13	11.13	11.30	10	10,708	0.09%
2023/04/14	11	10.75	34	10.95	10.80	-23	9,511	-0.24%
2023/04/13	87	11.10	95	11.20	11.15	-8	8,058	-0.10%
2023/04/12	5	10.26	16	10.38	10.60	-11	4,749	-0.23%
2023/04/11	10	9.55	8	9.59	9.65	2	3,528	0.06%
2023/03/31	0	9.23	2	9.25	9.26	-2	3,061	-0.07%
2023/03/30	0	0.00	4	9.22	9.22	-4	2,984	-0.13%
2023/03/29	1	9.12	0	0.00	9.17	1	2,909	0.03%
2023/03/27	0	9.12	32	9.12	9.13	-32	2,873	-1.11%
2023/03/24	3	9.13	0	0.00	9.14	3	2,866	0.10%
2023/03/23	0	0.00	2	9.22	9.20	-2	2,819	-0.07%
2023/03/22	1	9.26	0	0.00	9.24	1	2,791	0.04%
2023/03/21	0	9.20	9	9.17	9.19	-9	2,745	-0.33%
2023/03/20	1	9.16	2	9.18	9.18	-1	2,736	-0.04%
2023/03/17	1	9.07	0	0.00	9.10	1	2,702	0.04%
2023/03/16	18	9.07	0	0.00	9.01	18	2,713	0.66%
2023/03/15	0	0.00	9	9.20	9.07	-9	2,623	-0.34%
2023/03/14	0	0.00	0.1	9.05	8.94	-0.1	2,458	0.00%
2023/03/09	0	0.00	15	8.85	8.85	-15	2,266	-0.66%
2023/03/08	0	8.84	0	0.00	8.83	0	2,289	0.00%
2023/02/24	1	8.70	0	0.00	8.81	1	2,289	0.04%
2023/02/23	0	0.00	5	8.80	8.79	-5	2,235	-0.22%
2023/02/21	15	8.76	0	0.00	8.74	15	2,183	0.69%
2023/02/20	20	8.64	0	0.00	8.71	20	2,208	0.91%
2023/02/17	3	8.52	0	0.00	8.58	3	2,220	0.14%
2023/02/13	5	8.55	0	0.00	8.57	5	2,250	0.22%
2023/02/07	0	0.00	17	8.62	8.65	-17	2,200	-0.77%
2023/02/03	14	8.60	0	0.00	8.60	14	2,185	0.64%
2023/02/01	0	0.00	1	8.45	8.48	-1	2,125	-0.05%
2023/01/31	1	8.38	0	0.00	8.38	1	2,102	0.05%
2022/12/26	0	0.00	1	8.23	8.23	-1	2,837	-0.04%
2022/12/22	1	8.29	0	0.00	8.29	1	2,920	0.03%
2022/11/14	0	0.00	10	8.23	8.23	-10	3,696	-0.27%
2022/11/10	0	0.00	6	8.15	8.16	-6	3,754	-0.16%
2022/11/09	0	0.00	18	8.16	8.18	-18	3,773	-0.48%
2022/11/07	0	0.00	8	8.14	8.18	-8	3,834	-0.21%
2022/11/04	2	8.06	2	8.13	8.13	0	3,859	0.00%
2022/11/01	0	0.00	8	8.01	8.04	-8	3,842	-0.21%
2022/10/26	0.1	7.90	0	0.00	7.75	0.1	3,874	0.00%
2022/10/20	12	7.62	0	0.00	7.81	12	3,877	0.31%
2022/10/18	5	7.78	0	0.00	7.85	5	3,666	0.14%
2022/10/17	2	7.58	0	0.00	7.68	2	3,626	0.06%
2022/10/13	2	7.65	0	0.00	7.55	2	3,534	0.06%
2022/10/11	2	7.99	0	0.00	7.99	2	3,392	0.06%
2022/10/07	2.1	8.04	0	0.00	8.10	2.1	3,366	0.06%
2022/10/06	19	8.08	0	0.00	8.08	19	3,358	0.57%
2022/09/28	2	7.96	0	0.00	7.91	2	3,283	0.06%
2022/09/23	2	8.36	0	0.00	8.35	2	3,175	0.06%
2022/09/22	1	8.44	0	0.00	8.48	1	3,142	0.03%
2022/09/21	3	9.02	0	0.00	9.00	3	3,060	0.10%
2022/09/19	5	9.08	0	0.00	9.06	5	2,880	0.17%
2022/09/14	5	9.13	0	0.00	9.11	5	2,835	0.18%
2022/09/01	1	9.35	0	0.00	9.35	1	2,994	0.03%
2022/08/29	9	9.29	0	0.00	9.29	9	2,980	0.30%
2022/08/26	21	9.40	0	0.00	9.45	21	2,975	0.71%
2022/08/24	0	0.00	3	9.38	9.35	-3	2,974	-0.10%
2022/08/22	0	0.00	0.1	9.30	9.27	-0.1	2,924	0.00%
2022/08/19	0	0.00	18	9.28	9.28	-18	2,920	-0.62%
2022/08/15	0	0.00	4	9.16	9.15	-4	2,852	-0.14%
2022/08/12	4	9.08	0	0.00	9.12	4	2,824	0.14%
2022/08/11	18	9.02	11	9.03	9.03	7	2,815	0.25%
2022/08/09	2	8.85	0	0.00	8.91	2	2,826	0.07%
2022/08/05	0	0.00	2	8.90	8.90	-2	2,886	-0.07%
2022/08/04	2	8.74	0	0.00	8.76	2	2,964	0.07%
2022/08/03	4	8.87	0	0.00	8.82	4	2,989	0.13%
2022/07/28	5	8.75	0	0.00	8.77	5	3,124	0.16%
2022/07/26	0	0.00	4	8.74	8.75	-4	3,204	-0.12%
2022/07/22	1	8.69	0	0.00	8.68	1	3,286	0.03%
2022/07/15	0	0.00	4	8.70	8.69	-4	3,630	-0.11%
2022/07/12	1	8.40	0	0.00	8.37	1	4,031	0.02%
2022/07/08	0	0.00	3	8.64	8.61	-3	4,448	-0.07%
2022/07/07	0.2	8.52	0	0.00	8.52	0.2	4,508	0.00%
2022/07/05	0	0.00	2	8.60	8.61	-2	4,827	-0.04%
2022/07/01	0.1	8.50	0	0.00	8.46	0.1	5,674	0.00%
2022/06/30	3	8.65	0	0.00	8.66	3	5,937	0.05%
2022/06/22	0	0.00	2	8.60	8.60	-2	7,522	-0.03%
2022/06/20	4	8.82	2	8.70	8.55	2	8,247	0.02%
2022/06/17	3	8.83	1	8.86	8.83	2	8,829	0.02%
2022/06/13	5	8.96	0	0.00	8.95	5	9,884	0.05%
2022/06/10	2	9.12	0	0.00	9.11	2	9,826	0.02%
2022/06/08	10	9.24	0	0.00	9.25	10	9,907	0.10%
2022/06/07	30	9.24	0	0.00	9.22	30	9,938	0.30%
2022/05/30	0	0.00	2	9.24	9.24	-2	9,942	-0.02%
2022/05/26	3	9.11	186	9.17	9.11	-183	9,917	-1.85%	大賣/鉅額交易
2022/05/25	0	0.00	27	9.13	9.11	-27	9,930	-0.27%
2022/05/18	0	0.00	4	9.16	9.18	-4	10,045	-0.04%
2022/05/13	1	9.03	0.7	9.04	9.04	0.3	10,025	0.00%
2022/05/12	102	9.03	0	0.00	8.91	102	10,052	1.01%	大買/鉅額交易
2022/05/11	116	9.04	0	0.00	9.06	116	9,985	1.16%	大買/鉅額交易
2022/05/10	2	9.10	0	0.00	9.16	2	9,968	0.02%
2022/05/09	3	9.08	2	9.23	9.03	1	10,000	0.01%
2022/05/06	0	0.00	400	9.41	9.46	-400	9,944	-4.02%	大賣/鉅額交易
2022/05/04	0	0.00	8	9.53	9.55	-8	9,956	-0.08%
2022/05/03	50	9.42	6	9.44	9.47	44	10,018	0.44%
2022/04/29	1	9.58	0	0.00	9.55	1	10,041	0.01%
2022/04/27	5	9.26	20	9.28	9.35	-15	10,096	-0.15%
2022/04/22	12	9.81	0	0.00	9.87	12	10,211	0.12%
2022/04/20	1	9.65	0	0.00	9.62	1	10,489	0.01%
2022/04/18	2	9.59	72	9.68	9.59	-70	10,461	-0.67%
2022/04/15	3	9.97	4	9.98	9.94	-1	10,222	-0.01%
2022/04/14	1	10.10	9	10.11	10.05	-8	10,123	-0.08%
2022/04/13	43	10.00	15	10.03	10.00	28	9,836	0.28%
2022/04/12	18	10.00	3	9.98	10.05	15	9,793	0.15%
2022/04/11	1	10.05	3	10.20	10.10	-2	9,679	-0.02%
2022/04/08	1	10.20	2.1	10.30	10.35	-1.1	9,514	-0.01%
2022/04/07	14	10.09	1	10.10	9.96	13	9,246	0.14%
2022/04/06	5	10.50	5	10.45	10.50	0	8,898	0.00%
2022/04/01	6	10.37	22.2	10.24	10.35	-16.2	8,592	-0.19%
2022/03/31	0	0.00	4	10.10	10.05	-4	8,145	-0.05%
2022/03/30	5.8	10.00	5	10.00	10.00	0.8	7,978	0.01%
2022/03/29	2	10.07	2	10.08	9.92	0	7,810	0.00%
2022/03/28	1	9.89	5.1	10.05	10.10	-4.1	7,491	-0.05%
2022/03/25	25	9.98	0	0.00	9.95	25	7,206	0.35%
2022/03/23	25	9.93	21.3	10.01	9.84	3.8	6,748	0.06%
2022/03/22	28	9.88	4.2	9.84	9.93	23.8	6,242	0.38%
2022/03/21	3	9.44	0	0.00	9.45	3	5,578	0.05%
2022/03/18	3	9.39	7.1	9.28	9.43	-4.1	5,365	-0.08%
2022/03/17	0	9.21	8	9.19	9.21	-8	5,096	-0.16%
2022/03/16	3	9.20	6	9.20	9.16	-3	4,895	-0.06%
2022/03/10	1	8.81	0	0.00	8.81	1	4,398	0.02%
2022/03/08	3	8.67	0	0.00	8.62	3	4,394	0.07%
2022/03/07	2	8.76	3	8.75	8.74	-1	4,350	-0.02%
2022/03/04	0	8.93	0	0.00	8.92	0	4,324	0.00%
2022/03/03	2	9.00	0	0.00	8.94	2	4,400	0.05%
2022/02/25	1	8.79	0	0.00	8.82	1	4,520	0.02%
2022/02/24	4	8.88	0	0.00	8.82	4	4,541	0.09%
2022/02/21	0	0.00	1	9.04	9.06	-1	4,643	-0.02%
2022/02/16	0	0.00	1.2	9.03	9.05	-1.2	4,789	-0.02%
2022/02/15	51	9.03	0	0.00	8.97	51	4,826	1.06%
2022/02/14	50	9.03	0	0.00	9.02	50	4,875	1.03%
2022/02/10	51.3	9.09	0	0.00	9.12	51.3	5,190	0.99%
2022/02/09	0	0.00	1	9.09	9.14	-1	5,533	-0.02%
2022/02/08	51	9.05	0	0.00	9.09	51	6,118	0.83%
2022/02/07	3	8.90	0	0.00	8.97	3	6,221	0.05%
2022/01/26	251	8.79	0	0.00	8.77	251	6,277	4.00%	大買/鉅額交易
2022/01/25	4	8.77	0	0.00	8.80	4	6,280	0.06%
2022/01/24	8	8.85	1	8.85	8.88	7	6,249	0.11%
2022/01/21	52	9.13	4	9.15	8.96	48	6,188	0.78%
2022/01/19	0	0.00	1	9.07	9.07	-1	6,063	-0.02%
2022/01/18	2	9.08	0	0.00	9.05	2	6,058	0.03%
2022/01/14	6	9.10	1	9.20	9.19	5	5,781	0.09%
2022/01/13	1	9.16	1	9.15	9.18	0	5,749	0.00%
2022/01/12	0	0.00	6	9.03	9.05	-6	5,542	-0.11%
2022/01/11	2	8.91	2	8.95	8.92	0	5,476	0.00%
2022/01/07	0	0.00	1	9.00	8.93	-1	5,480	-0.02%
2022/01/06	5	8.97	1	8.93	8.96	4	5,450	0.07%
2022/01/05	0	0.00	11	9.00	8.99	-11	5,465	-0.20%
2022/01/04	9	8.92	11	9.02	8.95	-2	5,528	-0.04%
2022/01/03	12	8.98	13	9.05	8.97	-1	5,519	-0.02%
2021/12/30	0	0.00	5	9.07	9.06	-5	5,507	-0.09%
2021/12/29	7	9.05	8	9.03	9.07	-1	5,467	-0.02%
2021/12/28	0	0.00	7	8.95	8.93	-7	5,328	-0.13%
2021/12/27	2	8.94	0	0.00	8.92	2	5,360	0.04%
2021/12/24	0	0.00	48	8.86	8.88	-48	5,362	-0.90%
2021/12/23	26	8.83	20	8.83	8.85	6	5,377	0.11%
2021/12/22	6	8.84	0	0.00	8.83	6	5,383	0.11%
2021/12/20	28.1	8.82	0	0.00	8.82	28.1	5,426	0.52%
2021/12/17	0	0.00	16	8.86	8.87	-16	5,455	-0.29%
2021/12/16	0	0.00	18	8.85	8.81	-18	5,501	-0.33%
2021/12/15	34	8.79	0.1	8.80	8.80	33.9	5,552	0.61%
2021/12/13	0	0.00	10	8.80	8.89	-10	5,754	-0.17%
2021/12/09	3	8.87	0	0.00	8.86	3	5,909	0.05%
2021/12/08	0	0.00	1	8.87	8.85	-1	6,237	-0.02%
2021/12/07	0	0.00	52	8.80	8.86	-52	6,252	-0.83%
2021/12/02	52	8.79	0	0.00	8.75	52	6,292	0.83%
2021/11/30	0	0.00	1	8.81	8.77	-1	6,364	-0.02%
2021/11/29	2	8.77	0	0.00	8.77	2	6,390	0.03%
2021/11/25	0.5	9.04	0	0.00	9.07	0.5	6,471	0.01%
2021/11/24	0.5	9.05	1	9.05	9.03	-0.5	6,625	-0.01%
2021/11/23	13	9.01	0	0.00	8.98	13	6,646	0.20%
2021/11/22	0	0.00	2	9.08	9.08	-2	6,615	-0.03%
2021/11/18	12	9.18	4	9.14	9.12	8	6,635	0.12%
2021/11/17	0	0.00	5.2	8.97	9.00	-5.2	6,526	-0.08%
2021/11/16	1	9.00	1	8.98	8.95	0	6,510	0.00%
2021/11/15	2	8.97	0	0.00	8.94	2	6,501	0.03%
2021/11/11	0	0.00	15	9.16	9.09	-15	6,459	-0.23%
2021/11/10	0	0.00	0.5	9.10	9.13	-0.5	6,443	-0.01%
2021/11/09	17	9.08	1	9.07	9.07	16	6,288	0.25%
2021/11/08	11	9.18	14	9.22	9.15	-3	6,103	-0.05%
2021/11/05	10	9.32	30.5	9.22	9.39	-20.5	5,776	-0.35%
2021/11/04	0	0.00	6	9.02	9.01	-6	5,229	-0.11%
2021/11/03	3	8.80	2	8.90	8.91	1	5,085	0.02%
2021/11/02	2	8.90	0	0.00	8.80	2	5,014	0.04%
2021/10/28	0	0.00	2	8.81	8.83	-2	5,142	-0.04%
2021/10/21	0	0.00	2	8.73	9.04	-2	5,193	-0.04%
2021/10/20	4	8.72	2	8.77	8.69	2	5,137	0.04%
2021/10/18	0	0.00	5	8.60	8.60	-5	5,326	-0.09%
2021/10/15	0	0.00	1	8.64	8.58	-1	5,459	-0.02%
2021/10/12	1	8.56	0	0.00	8.57	1	5,670	0.02%
2021/10/05	1	8.27	0	0.00	8.40	1	5,964	0.02%
2021/10/04	4	8.40	0	0.00	8.37	4	6,067	0.07%
2021/10/01	0	0.00	2	8.65	8.53	-2	6,069	-0.03%
2021/09/24	0	0.00	1	8.58	8.59	-1	6,635	-0.02%
2021/09/23	2	8.63	10	8.64	8.58	-8	6,714	-0.12%
2021/09/22	2	8.61	2	8.70	8.64	0	6,740	0.00%
2021/09/17	24	9.04	34	9.03	9.08	-10	6,739	-0.15%
2021/09/16	11	9.11	1	9.08	9.03	10	6,737	0.15%
2021/09/15	1	9.10	0	0.00	9.08	1	6,821	0.01%
2021/09/14	0	0.00	10	9.10	9.08	-10	6,816	-0.15%
2021/09/13	0	0.00	53	9.07	9.11	-53	6,740	-0.79%
2021/09/10	1	9.01	20	8.94	8.96	-19	6,525	-0.29%
2021/09/02	0	0.00	1	8.95	8.82	-1	6,701	-0.01%
2021/08/31	1	8.95	0	0.00	8.98	1	6,581	0.02%
2021/08/30	0	0.00	32	8.82	8.92	-32	6,577	-0.49%
2021/08/27	5	8.70	2	8.75	8.74	3	6,514	0.05%
2021/08/26	0	0.00	1	8.65	8.66	-1	6,702	-0.01%
2021/08/25	3	8.56	0	0.00	8.66	3	6,919	0.04%
2021/08/24	4	8.47	0	0.00	8.49	4	6,896	0.06%
2021/08/23	16	8.39	19	8.42	8.45	-3	7,014	-0.04%
2021/08/20	1	8.25	0	0.00	8.24	1	7,203	0.01%
2021/08/18	2	8.33	1	8.40	8.51	1	7,494	0.01%
2021/08/17	4	8.61	26	8.51	8.46	-22	7,572	-0.29%
2021/08/16	26	8.76	0	0.00	8.63	26	7,608	0.34%
2021/08/13	2	8.84	2	8.80	8.80	0	7,637	0.00%
2021/08/11	2	8.85	0	0.00	8.83	2	7,953	0.03%
2021/08/10	3	8.98	0	0.00	8.90	3	8,251	0.04%
2021/08/09	0	0.00	1	8.93	8.91	-1	8,716	-0.01%
2021/08/06	1	8.88	0	0.00	8.88	1	8,959	0.01%
2021/08/05	32	8.96	31	8.91	8.89	1	9,344	0.01%
2021/08/04	6	8.88	0	0.00	8.88	6	10,142	0.06%
2021/08/03	0	0.00	40	8.89	8.88	-40	10,686	-0.37%
2021/08/02	41	8.77	5	8.76	8.78	36	10,861	0.33%
2021/07/30	0	0.00	3	8.74	8.71	-3	11,124	-0.03%
2021/07/28	3	8.76	0	0.00	8.74	3	11,760	0.03%
2021/07/23	0	0.00	33	8.89	8.90	-33	14,266	-0.23%
2021/07/22	5	8.60	0	0.00	8.63	5	14,785	0.03%
2021/07/21	43.2	8.81	0	0.00	8.65	43.2	15,431	0.28%
2021/07/19	0	0.00	10.5	8.89	8.91	-10.5	18,742	-0.06%
2021/07/16	0	0.00	24	8.94	8.90	-24	21,815	-0.11%
2021/07/15	14	8.79	70	8.81	8.86	-56	22,189	-0.25%
2021/07/14	6	8.78	3	8.84	8.75	3	23,180	0.01%
2021/07/13	5	8.91	0	0.00	8.85	5	23,790	0.02%
2021/07/12	3.1	8.98	0	0.00	8.96	3.1	23,872	0.01%
2021/07/09	9.2	8.98	1	9.01	8.97	8.2	24,263	0.03%
2021/07/08	4	9.05	0	0.00	9.05	4	24,433	0.02%
2021/07/07	9	9.03	11	9.12	9.04	-2	24,871	-0.01%
2021/07/05	1	9.03	0	0.00	9.04	1	25,312	0.00%
2021/07/02	0.4	9.12	0	0.00	9.01	0.4	25,414	0.00%
2021/07/01	3	8.95	6	9.06	9.00	-3	25,368	-0.01%
2021/06/29	2	8.92	0	0.00	8.90	2	25,170	0.01%
2021/06/28	0.1	9.00	25	9.02	8.99	-24.9	25,123	-0.10%
2021/06/25	29	9.14	18	9.18	9.03	11	25,133	0.04%
2021/06/24	19	9.15	14	9.13	9.14	5	25,110	0.02%
2021/06/23	3	9.03	0	0.00	9.00	3	25,005	0.01%
2021/06/22	0	0.00	11	9.00	8.97	-11	25,009	-0.04%
2021/06/21	2	8.91	1	8.89	8.89	1	25,125	0.00%
2021/06/18	5	9.03	2	9.03	9.02	3	25,169	0.01%
2021/06/17	3	9.09	0	0.00	9.09	3	25,285	0.01%
2021/06/16	1	9.10	0	0.00	9.06	1	25,458	0.00%
2021/06/11	0	0.00	3	9.04	9.00	-3	25,989	-0.01%
2021/06/10	84	9.01	212	9.00	8.98	-128	26,001	-0.49%	大賣/鉅額交易
2021/06/09	101	9.05	100	9.02	9.02	1	25,990	0.00%	大買/
2021/06/08	50	9.13	10	9.10	9.07	40	25,997	0.15%
2021/06/07	85	9.18	0	0.00	9.06	85	26,055	0.33%
2021/06/04	7	9.24	26	9.21	9.20	-19	25,989	-0.07%
2021/06/03	0	0.00	1	9.38	9.36	-1	25,963	0.00%
2021/06/02	2	9.19	51	9.21	9.18	-49	25,793	-0.19%
2021/06/01	50	9.04	21	9.03	9.04	29	25,615	0.11%
2021/05/31	20	9.05	100	9.05	9.00	-80	25,654	-0.31%
2021/05/28	0	0.00	49	9.06	9.01	-49	25,598	-0.19%
2021/05/27	46	8.92	10	8.91	8.91	36	25,503	0.14%
2021/05/26	10	8.98	3	8.95	8.93	7	25,520	0.03%
2021/05/24	0	0.00	10	9.01	8.96	-10	25,310	-0.04%
2021/05/21	0	0.00	136	8.90	8.92	-136	25,371	-0.54%	大賣/鉅額交易
2021/05/20	6	8.90	25	9.00	8.77	-19	25,376	-0.07%
2021/05/19	27	8.82	27	8.84	8.88	0	25,292	0.00%
2021/05/18	39	8.16	68	8.53	8.77	-29	25,200	-0.12%
2021/05/17	103.1	8.44	105	8.06	8.04	-1.9	25,059	-0.01%	大買/大賣/
2021/05/14	116.1	9.02	1	8.82	8.92	115.1	24,531	0.47%	大買/鉅額交易
2021/05/13	43	8.99	41	8.94	8.95	2	24,282	0.01%
2021/05/12	6.3	9.40	40	9.32	9.15	-33.7	23,904	-0.14%
2021/05/11	18	10.28	5	10.15	10.05	13	23,032	0.06%
2021/05/10	0	0.00	49	10.30	10.45	-49	22,545	-0.22%
2021/05/07	6	10.38	5	10.16	10.25	1	22,474	0.00%
2021/05/06	0	0.00	6.6	10.38	10.20	-6.6	22,267	-0.03%
2021/05/05	3	10.10	8.2	10.19	10.15	-5.2	21,959	-0.02%
2021/05/04	13.7	10.26	60.1	10.27	9.98	-46.4	21,897	-0.21%
2021/05/03	38	10.49	55	10.54	10.40	-17	21,130	-0.08%
2021/04/29	31	10.83	15	10.97	10.80	16	20,756	0.08%
2021/04/28	6	10.53	95.5	10.41	10.55	-89.5	19,900	-0.45%
2021/04/27	100.2	10.62	34	10.49	10.45	66.2	19,460	0.34%
2021/04/26	16	10.68	44	10.74	10.65	-28	19,166	-0.15%
2021/04/23	185	11.37	61.4	11.33	11.05	123.6	18,381	0.67%	大買/鉅額交易
2021/04/22	117.4	10.63	144	10.92	11.10	-26.6	16,093	-0.17%	大買/大賣/
2021/04/21	18	10.09	104.3	10.07	10.10	-86.3	13,194	-0.65%	大賣/
2021/04/20	61	10.05	45	10.03	10.10	16	12,851	0.12%
2021/04/19	27	9.71	31	9.86	9.90	-4	12,155	-0.03%
2021/04/16	2	9.49	5	9.40	9.51	-3	11,828	-0.03%
2021/04/15	15	9.53	18	9.45	9.51	-3	11,929	-0.03%
2021/04/14	21	9.13	60	9.24	9.28	-39	11,754	-0.33%
2021/04/13	10	9.40	21	9.44	9.18	-11	12,099	-0.09%
2021/04/12	13	9.27	29	9.30	9.32	-16	11,918	-0.13%
2021/04/09	20	9.06	3	9.10	9.10	17	12,116	0.14%
2021/04/08	30	9.06	80	9.08	9.05	-50	12,404	-0.40%
2021/04/07	63	8.88	4	8.90	9.00	59	13,048	0.45%
2021/04/06	0.2	8.88	0	0.00	8.90	0.2	13,894	0.00%
2021/04/01	2.2	8.96	0	0.00	8.89	2.2	14,778	0.01%
2021/03/31	5	8.93	0	0.00	8.94	5	15,087	0.03%
2021/03/30	13	8.97	0	0.00	8.96	13	15,499	0.08%
2021/03/29	5	8.92	30	8.91	8.93	-25	15,755	-0.16%
2021/03/26	11	8.77	10	8.81	8.83	1	16,693	0.01%
2021/03/25	3	8.73	0	0.00	8.70	3	16,838	0.02%
2021/03/24	3	8.72	1	8.71	8.71	2	16,979	0.01%
2021/03/23	2	8.87	36	8.84	8.82	-34	16,972	-0.20%
2021/03/22	16.1	8.87	3	8.91	8.91	13.1	17,138	0.08%
2021/03/19	0	0.00	1	9.05	9.01	-1	17,440	-0.01%
2021/03/18	39	9.15	2	9.22	9.16	37	18,251	0.20%
2021/03/15	4	8.97	154	8.97	8.96	-150	18,643	-0.80%	大賣/鉅額交易
2021/03/12	0	0.00	20	8.99	9.00	-20	19,372	-0.10%
2021/03/11	5	9.07	286	9.08	9.06	-281	19,676	-1.43%	大賣/鉅額交易
2021/03/10	0	0.00	208	9.02	9.00	-208	20,282	-1.03%	大賣/鉅額交易
2021/03/09	3	9.00	100	9.00	8.96	-97	21,948	-0.44%
2021/03/08	6.3	8.92	0	0.00	8.92	6.3	23,443	0.03%
2021/03/04	2	9.04	0	0.00	9.01	2	27,208	0.01%
2021/03/03	0	0.00	9	8.97	9.04	-9	27,421	-0.03%
2021/03/02	107	9.07	90	9.13	8.96	17	27,600	0.06%	大買/
2021/02/26	8	8.95	0	0.00	9.09	8	27,636	0.03%
2021/02/25	3	8.98	0	0.00	9.03	3	27,640	0.01%
2021/02/24	9	9.01	57	9.17	8.96	-48	27,639	-0.17%
2021/02/23	0	0.00	201	9.15	9.13	-201	27,486	-0.73%	大賣/鉅額交易
2021/02/22	22	9.03	2	9.01	9.01	20	27,364	0.07%
2021/02/18	1	9.01	0	0.00	9.01	1	27,282	0.00%
2021/02/17	0	0.00	21	8.71	8.91	-21	27,204	-0.08%
2021/02/05	5.2	8.63	0	0.00	8.57	5.2	27,010	0.02%
2021/02/04	1	8.59	0	0.00	8.63	1	27,083	0.00%
2021/02/03	1	8.55	0	0.00	8.59	1	27,159	0.00%
2021/02/02	2	8.53	0	0.00	8.57	2	27,246	0.01%
2021/02/01	8	8.41	1	8.29	8.47	7	27,357	0.03%
2021/01/29	38	8.34	10	8.52	8.34	28	27,278	0.10%
2021/01/28	86	8.65	26	8.66	8.64	60	27,095	0.22%
2021/01/27	31	8.83	4	8.86	8.80	27	27,005	0.10%
2021/01/26	83	8.81	15	8.87	8.80	68	26,952	0.25%
2021/01/25	103	8.88	0	0.00	8.99	103	26,723	0.39%	大買/鉅額交易
2021/01/22	105	8.94	0	0.00	8.94	105	26,656	0.39%	大買/鉅額交易
2021/01/21	5.8	9.20	5	9.24	9.04	0.8	26,503	0.00%
2021/01/20	126	8.99	2	9.01	8.97	124	26,179	0.47%	大買/鉅額交易
2021/01/19	39	9.37	10.5	9.39	9.20	28.5	25,958	0.11%
2021/01/18	3.4	8.95	2	8.95	8.98	1.4	25,545	0.01%
2021/01/15	47	9.03	1	9.20	9.08	46	25,420	0.18%
2021/01/14	207.1	9.19	1	9.17	9.14	206.1	25,126	0.82%	大買/鉅額交易
2021/01/12	61	9.30	0	0.00	9.25	61	24,771	0.25%
2021/01/11	124	9.56	14	9.52	9.51	110	24,398	0.45%	大買/鉅額交易
2021/01/08	99.5	9.79	17	9.93	9.78	82.5	24,098	0.34%
2021/01/07	21.2	9.95	112	9.98	9.94	-90.8	23,797	-0.38%	大賣/
2021/01/06	32	9.89	13	9.90	9.79	19	23,490	0.08%
2021/01/05	0.6	10.00	10	10.05	10.05	-9.5	22,877	-0.04%
2021/01/04	52.5	10.17	7	10.32	10.25	45.5	22,612	0.20%
2020/12/31	14	9.97	4	9.99	10.00	10	22,054	0.05%
2020/12/30	29	10.10	6	10.08	10.00	23	21,622	0.11%
2020/12/29	11	10.37	44.3	10.35	10.35	-33.3	20,837	-0.16%
2020/12/28	35	9.90	58.6	9.97	10.10	-23.6	19,890	-0.12%
2020/12/25	1	9.68	20	9.80	9.70	-19	18,950	-0.10%
2020/12/24	5	9.63	37	9.68	9.60	-32	18,625	-0.17%
2020/12/23	14	9.48	5	9.52	9.48	9	18,262	0.05%
2020/12/22	12.2	9.53	12	9.52	9.39	0.2	18,028	0.00%
2020/12/21	6	9.29	86	9.34	9.31	-80	17,152	-0.47%
2020/12/18	16	9.29	5	9.27	9.29	11	17,057	0.06%
2020/12/17	14.2	9.22	0	0.00	9.23	14.2	17,001	0.08%
2020/12/16	87.2	9.34	57	9.30	9.27	30.2	16,876	0.18%
2020/12/15	35	9.31	3	9.27	9.21	32	16,610	0.19%
2020/12/14	13	9.30	64.1	9.23	9.46	-51.1	16,176	-0.32%
2020/12/11	2.1	8.84	10	8.95	8.81	-7.9	15,284	-0.05%
2020/12/10	24	8.97	48	9.00	8.90	-24	15,159	-0.16%
2020/12/09	23	8.99	236	8.97	8.92	-213	14,908	-1.43%	大賣/鉅額交易
2020/12/08	253	8.72	8	8.69	8.70	245	14,513	1.69%	大買/鉅額交易
2020/12/07	13	9.13	1	9.18	9.12	12	13,856	0.09%
2020/12/04	47	9.20	11.1	9.21	9.28	35.9	13,621	0.26%
2020/12/03	52	9.86	83	9.52	9.28	-31	13,063	-0.24%
2020/12/02	35	9.58	39.9	9.58	9.65	-4.9	11,706	-0.04%
2020/12/01	116	9.26	162	9.07	9.10	-46	10,290	-0.45%	大買/大賣/
2020/11/30	6	8.74	9	8.56	8.99	-3	7,751	-0.04%
2020/11/27	20	8.08	55.4	8.10	8.18	-35.4	6,575	-0.54%
2020/11/26	5.4	8.02	28	7.97	8.04	-22.6	6,331	-0.36%
2020/11/24	0.1	7.75	66	7.78	7.76	-65.9	6,251	-1.05%
2020/11/23	56	7.69	1	7.70	7.71	55	6,323	0.87%
2020/11/20	1	7.68	0	0.00	7.68	1	6,314	0.02%
2020/11/19	10	7.69	0	0.00	7.68	10	6,397	0.16%
2020/11/11	0	0.00	3	7.72	7.74	-3	7,425	-0.04%
2020/11/10	0	0.00	1	7.65	7.63	-1	7,482	-0.01%
2020/11/09	1	7.63	0	0.00	7.64	1	7,573	0.01%
2020/10/30	7	7.35	0	0.00	7.33	7	8,185	0.09%
2020/10/28	1	7.44	0	0.00	7.48	1	8,244	0.01%
2020/10/21	0	0.00	0	7.49	7.50	0	8,350	0.00%
2020/10/20	12	7.48	0	0.00	7.44	12	8,500	0.14%
2020/10/19	0	0.00	3	7.48	7.52	-3	8,745	-0.03%
2020/10/16	7	7.47	0	0.00	7.44	7	8,838	0.08%
2020/10/14	0	0.00	30	7.56	7.56	-30	8,831	-0.34%
2020/10/07	0	0.00	14	7.68	7.63	-14	9,282	-0.15%
2020/10/06	12	7.56	0	0.00	7.58	12	9,364	0.13%
2020/09/30	2	7.54	0	0.00	7.54	2	9,557	0.02%
2020/09/29	4	7.64	4	7.62	7.55	0	9,636	0.00%
2020/09/28	0	0.00	1	7.52	7.73	-1	9,611	-0.01%
2020/09/25	0	0.00	1	7.50	7.46	-1	9,578	-0.01%
2020/09/24	6	7.52	0	0.00	7.51	6	9,479	0.06%
2020/09/23	5	7.88	0.1	7.79	7.79	5	9,314	0.05%
2020/09/22	63	8.09	1	8.10	8.09	62	9,202	0.67%
2020/09/17	0	0.00	15	8.27	8.26	-15	8,992	-0.17%
2020/09/16	13	8.21	0	0.00	8.20	13	8,960	0.15%
2020/09/15	1	8.35	4	8.34	8.31	-3	8,881	-0.03%
2020/09/14	1	8.33	0	0.00	8.34	1	8,859	0.01%
2020/09/11	26	8.40	10	8.31	8.34	16	8,839	0.18%
2020/09/10	1	8.39	0	0.00	8.39	1	8,717	0.01%
2020/09/09	14	8.29	3	8.31	8.32	11	8,627	0.13%
2020/09/08	20	8.33	0	0.00	8.29	20	8,513	0.23%
2020/09/07	0	0.00	8	8.36	8.30	-8	8,457	-0.09%
2020/09/04	0	0.00	8	8.18	8.16	-8	8,184	-0.10%
2020/08/31	2	8.23	5	8.28	8.17	-3	8,022	-0.04%
2020/08/28	0	0.00	0.6	8.07	8.12	-0.6	7,868	-0.01%
2020/08/27	15	8.03	17	8.12	8.10	-2	7,843	-0.03%
2020/08/25	0	0.00	1	8.05	8.01	-1	7,963	-0.01%
2020/08/24	0	0.00	32	8.00	7.97	-32	7,889	-0.41%
2020/08/21	0	0.00	2	7.94	7.95	-2	7,870	-0.03%
2020/08/20	6	7.79	0	0.00	7.77	6	7,681	0.08%
2020/08/19	3	8.11	0	0.00	8.10	3	7,487	0.04%
2020/08/18	28	8.08	0	0.00	8.11	28	7,395	0.38%
2020/08/17	3	8.12	12	8.18	8.15	-9	7,234	-0.12%
2020/08/13	4	7.80	0	0.00	7.77	4	6,556	0.06%
2020/08/12	10	8.05	0	0.00	8.01	10	6,386	0.16%
2020/08/11	15	7.97	2	8.00	8.00	13	6,152	0.21%
2020/08/10	10	7.80	61	7.91	7.99	-51	6,005	-0.85%
2020/08/06	0	0.00	1	7.76	7.71	-1	5,736	-0.02%
2020/08/04	1	7.66	0	0.00	7.69	1	5,730	0.02%
2020/07/30	0	0.00	1	7.44	7.45	-1	5,661	-0.02%
2020/07/29	1	7.39	0	0.00	7.46	1	5,665	0.02%
2020/07/22	1	7.56	2	7.53	7.52	-1	5,354	-0.02%
2020/07/17	2	7.48	1	7.52	7.39	1	5,250	0.02%
2020/07/15	4	7.20	4	7.20	7.18	0	4,939	0.00%
2020/07/14	2	7.28	0	0.00	7.28	2	4,911	0.04%
2020/07/13	0	0.00	1	7.43	7.39	-1	4,844	-0.02%
2020/07/10	110	7.31	7	7.26	7.23	103	4,793	2.15%	大買/鉅額交易
2020/07/09	103	7.29	0	0.00	7.27	103	4,711	2.19%	大買/鉅額交易
2020/07/08	0	0.00	11	7.22	7.26	-11	4,709	-0.23%
2020/07/06	0	0.00	4	7.17	7.17	-4	4,927	-0.08%
2020/07/02	50	7.11	0	0.00	7.10	50	5,039	0.99%
2020/07/01	5	7.08	0	0.00	7.07	5	5,102	0.10%
2020/06/24	10	7.09	0	0.00	7.08	10	5,252	0.19%
2020/06/19	10	7.11	32	7.19	7.19	-22	5,526	-0.40%
2020/06/18	10	7.09	0	0.00	7.09	10	5,601	0.18%
2020/06/11	35	7.00	0	0.00	6.96	35	5,947	0.59%
2020/06/08	0	0.00	5	7.14	7.12	-5	6,344	-0.08%
2020/05/27	4	6.77	0	0.00	6.76	4	5,957	0.07%
2020/05/21	1	6.88	0	0.00	6.88	1	6,019	0.02%
2020/05/19	0	0.00	23.5	6.89	6.94	-23.5	5,998	-0.39%
2020/05/18	0	0.00	49	6.76	6.75	-49	5,956	-0.82%
2020/05/13	0	0.00	10	6.87	6.87	-10	5,914	-0.17%
2020/05/08	0	0.00	2	6.95	6.93	-2	5,884	-0.03%
2020/05/05	0	0.00	8	6.94	6.91	-8	5,872	-0.14%
2020/05/04	3	6.91	0	0.00	6.90	3	5,870	0.05%
2020/04/30	20	7.10	6	7.10	7.12	14	5,819	0.24%
2020/04/29	0	0.00	3	7.00	6.98	-3	5,752	-0.05%
2020/04/28	0	0.00	3	6.90	6.90	-3	5,713	-0.05%
2020/04/27	0	0.00	1	6.85	6.83	-1	5,776	-0.02%
2020/04/20	0	0.00	20	6.80	6.77	-20	5,570	-0.36%
2020/04/15	2	6.85	10	6.90	6.84	-8	5,639	-0.14%
2020/04/14	0	0.00	10	6.80	6.83	-10	5,629	-0.18%
2020/04/10	0	0.00	30	6.59	6.70	-30	5,539	-0.54%
2020/04/09	0	0.00	39	6.30	6.38	-39	5,416	-0.72%
2020/04/08	0	0.00	20	6.08	6.15	-20	5,245	-0.38%
2020/03/31	0	0.00	20	5.83	5.85	-20	5,206	-0.38%
2020/03/30	0	0.00	10	5.71	5.72	-10	5,130	-0.19%
2020/03/27	0	0.00	5	5.77	5.67	-5	5,126	-0.10%
2020/03/26	0	0.00	15	5.68	5.68	-15	5,054	-0.30%
2020/03/25	0	0.00	5	5.60	5.56	-5	5,031	-0.10%
2020/03/24	0	0.00	35	5.40	5.32	-35	4,822	-0.73%
2020/03/23	19	5.10	0	0.00	5.33	19	4,739	0.40%
2020/03/20	2	5.22	20	5.23	5.28	-18	4,751	-0.38%
2020/03/19	0	0.00	50	5.00	5.00	-50	4,683	-1.07%
2020/03/18	0	0.00	1	5.63	5.55	-1	4,495	-0.02%
2020/03/16	62	5.84	0	0.00	5.74	62	4,318	1.44%
2020/03/13	50	5.95	10	6.16	6.04	40	4,255	0.94%
2020/03/12	1	6.58	3	6.55	6.47	-2	3,951	-0.05%
2020/03/11	0	0.00	1	6.97	6.95	-1	3,824	-0.03%
2020/03/10	150	6.93	0	0.00	6.98	150	3,811	3.94%	大買/鉅額交易
2020/03/09	23	7.08	0	0.00	7.00	23	3,823	0.60%
2020/03/05	2	7.24	22	7.24	7.23	-20	3,774	-0.53%
2020/03/03	2	7.24	0	0.00	7.24	2	3,782	0.05%
2020/02/25	42	7.14	0	0.00	7.14	42	3,659	1.15%
2020/02/17	49	7.27	42	7.27	7.27	7	3,843	0.18%
2020/02/13	2	7.36	49	7.39	7.32	-47	4,175	-1.13%
2020/02/12	2	7.33	2	7.29	7.33	0	4,221	0.00%
2020/02/11	0	0.00	100	7.26	7.29	-100	4,272	-2.34%
2020/02/07	2	7.24	0	0.00	7.24	2	4,315	0.05%
2020/02/06	11	7.31	0	0.00	7.37	11	4,348	0.25%
2020/02/05	49	7.22	0	0.00	7.26	49	4,453	1.10%
2020/02/04	21	7.26	1	7.26	7.25	20	4,452	0.45%
2020/01/30	0	0.00	35	7.30	7.24	-35	4,588	-0.76%
2020/01/15	10	7.71	0	0.00	7.72	10	4,962	0.20%
2020/01/13	0	0.00	21	7.72	7.80	-21	5,487	-0.38%
2020/01/09	0	0.00	1.9	7.54	7.58	-1.9	5,929	-0.03%
2020/01/08	2	7.45	0	0.00	7.42	2	6,170	0.03%
2020/01/03	8	7.75	0	0.00	7.74	8	6,450	0.12%
2020/01/02	1	7.80	0	0.00	7.79	1	6,501	0.02%
2019/12/31	3	7.79	0	0.00	7.78	3	6,524	0.05%
2019/12/27	2	7.80	0	0.00	7.88	2	6,530	0.03%
2019/12/26	3	7.80	0	0.00	7.80	3	6,496	0.05%
2019/12/24	27	7.92	0	0.00	7.86	27	6,464	0.42%
2019/12/20	3	7.86	0	0.00	7.85	3	6,906	0.04%
2019/12/19	10	7.93	0	0.00	7.93	10	6,953	0.14%
2019/12/18	2	7.90	0	0.00	7.93	2	7,066	0.03%
2019/12/12	30	7.86	0	0.00	7.89	30	7,062	0.42%
2019/12/06	27	7.74	0	0.00	7.79	27	7,243	0.37%
2019/12/04	10	7.71	0	0.00	7.71	10	7,360	0.14%
2019/12/03	2	7.78	0	0.00	7.75	2	7,381	0.03%
2019/12/02	3	7.80	1	7.83	7.79	2	7,366	0.03%
2019/11/29	0	0.00	4	7.84	7.82	-4	7,393	-0.05%
2019/11/27	2	7.86	0	0.00	7.85	2	7,460	0.03%
2019/11/26	0	0.00	1	7.84	7.87	-1	7,466	-0.01%
2019/11/21	13	7.76	0	0.00	7.77	13	7,518	0.17%
2019/11/20	2	7.81	0	0.00	7.82	2	7,471	0.03%
2019/11/19	60	7.81	0	0.00	7.81	60	7,475	0.80%
2019/11/15	0	0.00	1	7.84	7.82	-1	7,458	-0.01%
2019/11/14	110	7.82	0	0.00	7.81	110	7,480	1.47%	大買/鉅額交易
2019/11/13	0.5	7.92	0	0.00	7.93	0.5	7,334	0.01%
2019/11/12	70	7.89	0	0.00	7.90	70	7,328	0.96%
2019/11/11	30	7.91	0	0.00	7.85	30	7,017	0.43%
2019/11/07	150	8.10	5	8.11	8.07	145	6,864	2.11%	大買/鉅額交易
2019/11/06	7	8.12	0	0.00	8.09	7	6,830	0.10%
2019/11/04	6	8.20	0	0.00	8.12	6	6,762	0.09%
2019/11/01	0	0.00	0.1	8.08	8.11	-0.1	6,812	0.00%
2019/10/31	100	8.22	0	0.00	8.12	100	6,873	1.45%
2019/10/24	0	0.00	20	8.32	8.31	-20	6,553	-0.31%
2019/10/23	20	8.32	20	8.40	8.35	0	6,464	0.00%
2019/10/22	100	8.39	87	8.33	8.30	13	6,240	0.21%
2019/10/21	0	0.00	12	8.37	8.39	-12	6,043	-0.20%
2019/10/18	5	8.14	10	8.22	8.11	-5	5,680	-0.09%
2019/10/17	0	0.00	36	8.14	8.16	-36	5,470	-0.66%
2019/10/16	8	8.05	0	0.00	8.00	8	5,140	0.16%
2019/10/15	0	0.00	26	8.04	8.03	-26	4,854	-0.54%
2019/10/14	0	0.00	30	7.92	7.98	-30	4,692	-0.64%
2019/10/09	20	7.74	7	7.75	7.74	13	4,526	0.29%
2019/10/08	10	7.85	10	7.89	7.88	0	4,483	0.00%
2019/09/26	20	7.87	0	0.00	7.85	20	4,203	0.48%
2019/09/25	0	0.00	1.6	8.04	8.01	-1.6	3,810	-0.04%
2019/09/16	0	0.00	22	8.00	7.91	-22	3,807	-0.58%
2019/09/12	0	0.00	3	7.98	7.96	-3	3,816	-0.08%
2019/09/11	0	0.00	2	7.93	7.93	-2	3,786	-0.05%
2019/09/10	0	0.00	20	7.78	7.81	-20	3,703	-0.54%
2019/09/09	20	7.81	17	7.79	7.74	3	3,659	0.08%
2019/09/05	0	0.00	83	7.70	7.76	-83	3,643	-2.28%
2019/08/30	0	0.00	12	7.52	7.54	-12	3,951	-0.30%
2019/08/29	1	7.46	0.1	7.46	7.47	0.9	3,961	0.02%
2019/08/28	0	0.00	5	7.54	7.52	-5	4,102	-0.12%
2019/08/27	3	7.35	0	0.00	7.35	3	4,141	0.07%
2019/08/26	3	7.41	30	7.42	7.41	-27	4,215	-0.64%
2019/08/23	0	0.00	60	7.46	7.49	-60	4,315	-1.39%
2019/08/20	2	7.49	0	0.00	7.47	2	5,190	0.04%
2019/08/19	3	7.52	10	7.51	7.52	-7	5,354	-0.13%
2019/08/15	2	7.33	0	0.00	7.34	2	5,860	0.03%
2019/08/13	0	0.00	1	7.40	7.44	-1	6,127	-0.02%
2019/08/05	20	7.32	0	0.00	7.28	20	7,347	0.27%
2019/08/02	8	7.52	0	0.00	7.50	8	7,226	0.11%
2019/08/01	7	7.62	0	0.00	7.61	7	7,314	0.10%
2019/07/31	1	7.67	5	7.69	7.70	-4	7,304	-0.05%
2019/07/30	4	7.70	0	0.00	7.69	4	7,306	0.05%
2019/07/26	21	7.70	0	0.00	7.70	21	7,331	0.29%
2019/07/22	6	7.74	0	0.00	7.73	6	7,309	0.08%
2019/07/16	3	7.75	0	0.00	7.74	3	7,439	0.04%
2019/07/15	14	7.78	0	0.00	7.76	14	7,433	0.19%
2019/07/09	1	7.75	0	0.00	7.75	1	7,459	0.01%
2019/07/08	0	0.00	2	7.84	7.78	-2	7,481	-0.03%
2019/07/05	14	7.80	0	0.00	7.80	14	7,524	0.19%
2019/07/04	20	7.82	0	0.00	7.82	20	7,547	0.26%
2019/07/01	3	7.73	0	0.00	7.74	3	7,880	0.04%
2019/06/28	7	7.76	0	0.00	7.77	7	7,823	0.09%
2019/06/26	2	7.88	0	0.00	7.90	2	8,138	0.02%
2019/06/25	67	7.88	0	0.00	7.83	67	8,422	0.80%
2019/06/24	105	7.92	0	0.00	7.86	105	8,457	1.24%	大買/鉅額交易
2019/06/21	31	7.92	0	0.00	7.93	31	8,445	0.37%
2019/06/20	19	7.92	0	0.00	7.95	19	8,447	0.22%
2019/06/19	21	7.88	0	0.00	7.90	21	8,452	0.25%
2019/06/18	1	7.88	0	0.00	7.82	1	8,680	0.01%
2019/06/14	2	7.91	0	0.00	7.91	2	8,659	0.02%
2019/06/13	15	7.90	0	0.00	7.89	15	8,638	0.17%
2019/06/11	64	8.17	0	0.00	8.03	64	8,608	0.74%
2019/06/06	0	0.00	6	8.31	8.32	-6	8,348	-0.07%
2019/06/05	0	0.00	50	8.36	8.33	-50	8,332	-0.60%
2019/06/03	0	0.00	10	8.46	8.45	-10	8,225	-0.12%
2019/05/30	0	0.00	10	8.43	8.41	-10	8,132	-0.12%
2019/05/28	0	0.00	15	8.56	8.32	-15	8,080	-0.19%
2019/05/27	0	0.00	15	8.53	8.53	-15	7,814	-0.19%
2019/05/24	0	0.00	7	8.42	8.42	-7	7,577	-0.09%
2019/05/23	0	0.00	8	8.32	8.36	-8	7,470	-0.11%
2019/05/22	1	8.18	80	8.29	8.31	-79	7,281	-1.08%
2019/05/21	1	8.17	37	8.20	8.21	-36	7,051	-0.51%
2019/05/20	2	8.09	0	0.00	8.21	2	7,286	0.03%
2019/05/17	0	0.00	106	8.23	8.08	-106	7,178	-1.48%	大賣/鉅額交易
2019/05/16	6	8.05	8	8.13	8.11	-2	6,870	-0.03%
2019/05/15	2	7.91	0	0.00	7.90	2	6,430	0.03%
2019/05/14	11	7.89	2	7.90	7.90	9	6,379	0.14%
2019/05/13	5	7.83	0	0.00	7.82	5	6,246	0.08%
2019/05/10	3	7.87	0	0.00	7.82	3	6,238	0.05%
2019/05/08	10	7.75	304	7.75	7.82	-294	6,051	-4.86%	大賣/鉅額交易
2019/05/07	0	0.00	3	7.79	7.79	-3	6,036	-0.05%
2019/05/06	3	7.73	1	7.75	7.73	2	6,037	0.03%
2019/05/03	0.5	7.82	0	0.00	7.85	0.5	6,022	0.01%
2019/05/02	0	0.00	3	7.84	7.83	-3	6,015	-0.05%
2019/04/29	3	7.78	0	0.00	7.78	3	6,062	0.05%
2019/04/24	1	7.82	0	0.00	7.82	1	6,492	0.02%
2019/04/23	15	7.89	11	7.85	7.90	4	6,436	0.06%
2019/04/19	5	7.73	15	7.74	7.71	-10	6,337	-0.16%
2019/04/18	6	7.77	2	7.81	7.71	4	6,431	0.06%
2019/04/17	0	0.00	4	7.78	7.83	-4	6,925	-0.06%
2019/04/15	0	0.00	1	7.81	7.80	-1	6,894	-0.01%
2019/04/11	0	0.00	3	7.85	7.85	-3	6,916	-0.04%
2019/04/10	10	7.84	3	7.83	7.85	7	6,878	0.10%
2019/04/09	20	7.89	2	7.90	7.88	18	6,869	0.26%
2019/04/08	20	7.82	10	7.82	7.79	10	6,865	0.15%
2019/04/03	10	7.65	0	0.00	7.69	10	6,798	0.15%
2019/04/02	4	7.69	6	7.67	7.65	-2	6,776	-0.03%
2019/04/01	23	7.74	2	7.75	7.69	21	6,715	0.31%
2019/03/29	37	8.10	10	8.05	8.05	27	6,355	0.42%
2019/03/28	6	8.23	32	8.19	8.10	-26	6,262	-0.42%
2019/03/22	0	0.00	1	8.09	8.04	-1	6,086	-0.02%
2019/03/21	0	0.00	3.3	8.09	8.10	-3.3	6,148	-0.05%
2019/03/15	0	0.00	0.6	8.00	8.02	-0.6	7,059	-0.01%
2019/03/12	0	0.00	1	8.00	7.99	-1	7,454	-0.01%
2019/03/11	0	0.00	2	8.00	7.99	-2	7,633	-0.03%
2019/03/07	0	0.00	3	8.01	7.89	-3	7,872	-0.04%
2019/03/06	0	0.00	2	8.00	7.99	-2	7,971	-0.03%
2019/02/27	2	8.01	20	7.98	7.97	-18	8,516	-0.21%
2019/02/26	0	0.00	68	7.89	7.93	-68	8,401	-0.81%
2019/02/22	0	0.00	10	7.74	7.76	-10	8,381	-0.12%
2019/02/21	0	0.00	10	7.65	7.65	-10	8,349	-0.12%
2019/02/19	0	0.00	14	7.71	7.60	-14	8,298	-0.17%
2019/02/18	0	0.00	2	7.45	7.47	-2	7,979	-0.03%
2019/02/15	0	0.00	5	7.42	7.38	-5	7,936	-0.06%
2019/02/13	2	7.38	4	7.41	7.40	-2	7,870	-0.03%
2019/02/12	3	7.33	0	0.00	7.33	3	7,744	0.04%
2019/02/11	2	7.31	0	0.00	7.31	2	7,783	0.03%
2019/01/29	0	0.00	20	7.26	7.28	-20	7,767	-0.26%
2019/01/28	2	7.29	0	0.00	7.26	2	7,867	0.03%
2019/01/25	0	0.00	138	7.27	7.27	-138	7,967	-1.73%	大賣/鉅額交易
2019/01/23	0	0.00	5	7.27	7.27	-5	8,075	-0.06%
2019/01/21	2	7.27	0	0.00	7.27	2	8,646	0.02%
2019/01/18	0	0.00	5	7.35	7.35	-5	8,687	-0.06%
2019/01/17	2	7.26	0	0.00	7.26	2	8,831	0.02%
2019/01/16	5	7.26	0	0.00	7.25	5	8,889	0.06%
2019/01/09	0	0.00	3	7.27	7.24	-3	8,862	-0.03%
2019/01/08	0	0.00	3	7.14	7.13	-3	8,414	-0.04%
2019/01/07	5	7.11	0	0.00	7.16	5	8,585	0.06%
2018/12/27	0	0.00	4	7.15	7.09	-4	9,562	-0.04%
2018/12/25	60	7.02	0	0.00	7.02	60	9,900	0.61%
2018/12/22	4	7.20	0	0.00	7.20	4	10,112	0.04%
2018/12/20	13	7.20	0	0.00	7.16	13	10,547	0.12%
2018/12/18	17	7.27	50	7.28	7.25	-33	11,362	-0.29%
2018/12/17	10	7.50	0	0.00	7.45	10	11,321	0.09%
2018/12/13	106	7.62	10	7.68	7.52	96	11,287	0.85%	大買/
2018/12/12	2	8.16	0	0.00	8.12	2	10,605	0.02%
2018/12/10	80	8.14	5	8.22	8.13	75	10,553	0.71%
2018/12/07	40	8.15	12	8.12	8.29	28	10,391	0.27%
2018/12/06	2	7.98	5	7.99	7.99	-3	10,188	-0.03%
2018/12/05	0	0.00	5	8.17	8.14	-5	10,013	-0.05%
2018/12/04	0	0.00	73	8.12	8.20	-73	9,988	-0.73%
2018/12/03	0	0.00	24	8.00	8.04	-24	9,836	-0.24%
2018/11/30	0	0.00	39	7.86	7.86	-39	9,691	-0.40%
2018/11/28	0	0.00	28	7.70	7.70	-28	9,597	-0.29%
2018/11/27	1	7.54	10	7.55	7.51	-9	9,622	-0.09%
2018/11/26	20	7.59	18	7.55	7.55	2	9,548	0.02%
2018/11/23	0	0.00	20	7.27	7.26	-20	9,359	-0.21%
2018/11/22	2	7.33	21	7.41	7.25	-19	9,483	-0.20%
2018/11/21	0	0.00	7	7.36	7.40	-7	9,407	-0.07%
2018/11/19	0	0.00	40	7.20	7.19	-40	9,304	-0.43%
2018/11/16	3	7.11	0	0.00	7.15	3	9,350	0.03%
2018/11/14	4	7.03	0	0.00	7.03	4	9,405	0.04%
2018/11/13	1	7.01	1	6.93	7.03	0	9,418	0.00%
2018/11/08	3	7.10	0	0.00	7.10	3	9,583	0.03%
2018/11/06	20	7.05	0	0.00	7.07	20	9,747	0.21%
2018/11/02	20	7.15	2	7.20	7.21	18	9,652	0.19%
2018/11/01	2	7.02	0	0.00	7.03	2	9,665	0.02%
2018/10/30	49	6.85	0	0.00	6.85	49	9,583	0.51%
2018/10/29	2	6.95	0	0.00	6.93	2	9,551	0.02%
2018/10/26	0	0.00	42	6.85	6.82	-42	9,147	-0.46%
2018/10/25	7	6.88	15	6.85	6.80	-8	9,128	-0.09%
2018/10/24	2	7.16	0	0.00	7.10	2	8,960	0.02%
2018/10/19	12	7.18	0	0.00	7.20	12	8,902	0.13%
2018/10/18	2	7.49	5	7.37	7.36	-3	8,767	-0.03%
2018/10/17	1	7.50	17	7.55	7.47	-16	8,701	-0.18%
2018/10/16	25	7.54	0	0.00	7.54	25	8,711	0.29%
2018/10/15	5	7.72	2	7.69	7.66	3	8,824	0.03%
2018/10/12	1	7.59	0	0.00	7.68	1	9,007	0.01%
2018/10/11	51	7.59	1	7.62	7.48	50	9,183	0.54%
2018/10/09	41	8.10	0	0.00	8.10	41	9,074	0.45%
2018/10/08	2	8.21	10	8.21	8.21	-8	8,964	-0.09%
2018/10/05	23	8.22	0	0.00	8.19	23	9,038	0.25%
2018/10/04	0	0.00	3	8.59	8.46	-3	8,728	-0.03%
2018/10/03	0	0.00	12	8.56	8.58	-12	8,530	-0.14%
2018/10/02	0	0.00	2	8.47	8.47	-2	8,335	-0.02%
2018/10/01	12	8.61	14	8.58	8.51	-2	8,256	-0.02%
2018/09/28	6	8.41	0	0.00	8.40	6	8,133	0.07%
2018/09/27	28	8.56	36	8.57	8.50	-8	8,016	-0.10%
2018/09/26	73	8.64	53	8.62	8.64	20	7,748	0.26%
2018/09/25	5	8.28	0	0.00	8.30	5	7,072	0.07%
2018/09/20	1	8.18	0	0.00	8.19	1	6,973	0.01%
2018/09/18	12	8.25	0	0.00	8.21	12	7,072	0.17%
2018/09/17	0	0.00	3	8.37	8.25	-3	7,087	-0.04%
2018/09/12	0	0.00	1	8.06	8.05	-1	7,220	-0.01%
2018/09/11	10	8.08	0	0.00	8.11	10	7,327	0.14%
2018/09/10	8	8.02	0	0.00	8.00	8	7,428	0.11%
2018/09/07	12	8.12	0	0.00	8.13	12	7,424	0.16%
2018/09/06	2	8.20	0	0.00	8.18	2	7,644	0.03%
2018/09/03	2	8.45	209	8.43	8.41	-207	8,329	-2.49%	大賣/鉅額交易
2018/08/31	0	0.00	10	8.28	8.26	-10	9,466	-0.11%
2018/08/30	0	0.00	21	8.26	8.28	-21	10,720	-0.20%
2018/08/29	5	8.25	2	8.28	8.25	3	10,681	0.03%
2018/08/28	0	0.00	51	8.20	8.17	-51	10,558	-0.48%
2018/08/27	0	0.00	4	8.17	8.15	-4	10,554	-0.04%
2018/08/24	5	8.14	0	0.00	8.13	5	10,553	0.05%
2018/08/23	5	8.20	20	8.16	8.20	-15	10,594	-0.14%
2018/08/22	3	8.14	0	0.00	8.13	3	10,833	0.03%
2018/08/20	0	0.00	10	7.97	7.96	-10	10,771	-0.09%
2018/08/16	1	7.83	20	7.83	7.90	-19	10,867	-0.17%
2018/08/15	13	7.90	0	0.00	7.89	13	10,872	0.12%
2018/08/14	5	8.02	0	0.00	8.02	5	10,793	0.05%
2018/08/13	3	8.02	3	8.00	8.00	0	10,827	0.00%
2018/08/10	0	0.00	10	8.16	8.16	-10	10,844	-0.09%
2018/08/08	5	8.26	1	8.24	8.17	4	11,197	0.04%
2018/08/02	1	8.09	0	0.00	8.08	1	11,255	0.01%
2018/07/27	0	0.00	20	8.25	8.22	-20	11,054	-0.18%
2018/07/24	0	0.00	5	8.21	8.17	-5	10,971	-0.05%
2018/07/23	105	8.11	0	0.00	8.18	105	10,944	0.96%	大買/鉅額交易
2018/07/20	103	8.10	1	8.30	8.12	102	10,870	0.94%	大買/鉅額交易
2018/07/19	18	8.29	17	8.37	8.27	1	10,687	0.01%
2018/07/18	11	8.26	111	8.35	8.22	-100	10,370	-0.96%	大賣/
2018/07/17	102	8.08	0	0.00	8.05	102	10,052	1.01%	大買/鉅額交易
2018/07/13	10	8.21	53	8.23	8.15	-43	9,819	-0.44%
2018/07/12	0	0.00	2	7.84	7.93	-2	9,703	-0.02%
2018/07/11	1	7.89	0	0.00	7.87	1	9,810	0.01%
2018/07/09	50	7.92	0	0.00	7.90	50	9,918	0.50%
2018/07/06	17	7.87	0	0.00	7.80	17	9,904	0.17%
2018/07/05	10	7.98	0	0.00	7.94	10	9,806	0.10%
2018/07/04	3	8.06	0	0.00	8.06	3	9,853	0.03%
2018/07/03	6	8.15	0	0.00	8.05	6	9,980	0.06%
2018/06/28	2	8.57	0	0.00	8.39	2	10,246	0.02%
2018/06/26	3	8.30	0	0.00	8.36	3	10,328	0.03%
2018/06/20	5	8.37	0	0.00	8.42	5	10,683	0.05%
2018/06/19	2	8.54	0	0.00	8.49	2	11,333	0.02%
2018/06/15	6	8.54	0	0.00	8.61	6	11,238	0.05%
2018/06/14	12	8.64	23	8.71	8.47	-11	11,222	-0.10%
2018/06/13	11	8.55	1	8.51	8.47	10	10,993	0.09%
2018/06/12	39	8.79	106	8.71	8.64	-67	10,771	-0.62%	大賣/
2018/06/11	13	8.85	5	9.00	8.73	8	10,531	0.08%
2018/06/08	180	9.24	36	9.21	8.92	144	10,175	1.42%	大買/鉅額交易
2018/06/07	36	8.46	69	8.72	8.87	-33	8,713	-0.38%
2018/06/04	0	0.00	2	8.03	8.05	-2	7,551	-0.03%
2018/05/30	6	8.10	1	8.16	8.16	5	7,465	0.07%
2018/05/29	3	8.06	10	8.10	8.07	-7	7,164	-0.10%
2018/05/28	48	8.12	0	0.00	8.11	48	7,127	0.67%
2018/05/24	2	8.02	0	0.00	8.04	2	7,052	0.03%
2018/05/23	0	0.00	3	8.07	8.03	-3	7,161	-0.04%
2018/05/21	0	0.00	10	8.02	8.03	-10	7,114	-0.14%
2018/05/18	0	0.00	9	8.17	8.06	-9	7,109	-0.13%
2018/05/17	0	0.00	2	8.04	8.01	-2	7,002	-0.03%
2018/05/16	1	8.08	23	7.96	8.05	-22	6,901	-0.32%
2018/05/11	2	7.66	0	0.00	7.65	2	7,123	0.03%
2018/05/03	56	7.58	0	0.00	7.54	56	7,174	0.78%
2018/05/02	4	7.58	0	0.00	7.65	4	7,310	0.05%
2018/04/30	0	0.00	10	7.56	7.59	-10	7,380	-0.14%
2018/04/26	5	7.55	0	0.00	7.41	5	7,619	0.07%
2018/04/25	1	7.55	0	0.00	7.55	1	7,795	0.01%
2018/04/24	101	7.59	1	7.60	7.55	100	7,887	1.27%	大買/
2018/04/23	5	7.66	0	0.00	7.69	5	7,900	0.06%
2018/04/20	0	0.00	2	7.62	7.60	-2	7,952	-0.03%
2018/04/19	6	7.66	0	0.00	7.64	6	7,971	0.08%
2018/04/18	12	7.60	0	0.00	7.56	12	8,082	0.15%
2018/04/17	10	7.67	0	0.00	7.56	10	8,184	0.12%
2018/04/13	0	0.00	50	7.83	7.83	-50	8,457	-0.59%
2018/04/12	3	7.86	0	0.00	7.91	3	8,519	0.04%
2018/04/11	2	7.85	10	7.86	7.85	-8	8,610	-0.09%
2018/04/10	3	7.92	0	0.00	7.85	3	8,623	0.03%
2018/04/03	1	8.14	0	0.00	8.10	1	8,562	0.01%
2018/04/02	160	8.19	4	8.30	8.21	156	8,524	1.83%	大買/鉅額交易
2018/03/30	5	8.05	10	8.11	8.00	-5	8,262	-0.06%
2018/03/27	10	8.15	12	8.12	8.04	-2	9,280	-0.02%
2018/03/26	0	0.00	34	7.98	7.98	-34	9,156	-0.37%
2018/03/23	0	0.00	30	7.94	7.83	-30	9,115	-0.33%
2018/03/22	23	7.86	33	8.01	8.00	-10	9,121	-0.11%
2018/03/21	0	0.00	10	7.60	7.54	-10	8,447	-0.12%
2018/03/20	0	0.00	15	7.48	7.54	-15	8,489	-0.18%
2018/03/14	20	7.60	2.4	7.60	7.62	17.6	9,029	0.20%
2018/03/13	0	0.00	2	7.55	7.58	-2	9,352	-0.02%
2018/03/12	12	7.64	0	0.00	7.55	12	9,652	0.12%
2018/03/09	0	0.00	3	7.37	7.37	-3	9,666	-0.03%
2018/03/05	10	7.40	10	7.43	7.34	0	11,838	0.00%
2018/03/02	0	0.00	2	7.47	7.46	-2	12,394	-0.02%
2018/02/27	0	0.00	10	7.64	7.53	-10	13,039	-0.08%
2018/02/23	30	7.63	0	0.00	7.63	30	13,066	0.23%
2018/02/21	1	7.48	2	7.48	7.45	-1	13,403	-0.01%
2018/02/12	0	0.00	10	7.35	7.36	-10	13,358	-0.07%
2018/02/09	2	7.05	2	7.33	7.23	0	13,289	0.00%
2018/02/08	3	7.28	0	0.00	7.30	3	13,227	0.02%
2018/02/07	10	7.44	6	7.53	7.35	4	13,237	0.03%
2018/02/06	34	7.14	0	0.00	7.10	34	12,958	0.26%
2018/02/05	4	7.57	0	0.00	7.55	4	12,829	0.03%
2018/01/30	15	7.85	0	0.00	7.78	15	12,816	0.12%
2018/01/26	2	7.82	0.2	7.80	7.81	1.8	12,826	0.01%
2018/01/25	5	7.93	0	0.00	7.86	5	12,795	0.04%
2018/01/24	13	7.79	0.5	7.78	7.79	12.5	12,664	0.10%
2018/01/23	5	7.89	0	0.00	7.84	5	12,586	0.04%
2018/01/22	30	7.91	2	7.83	7.85	28	12,576	0.22%
2018/01/19	1	7.99	0	0.00	7.96	1	12,690	0.01%
2018/01/12	32	8.12	5	8.09	8.10	27	12,611	0.21%
2018/01/11	5	8.17	0	0.00	8.10	5	12,525	0.04%
2018/01/10	39	8.29	5	8.29	8.21	34	12,433	0.27%
2018/01/09	30	8.18	18	8.14	8.16	12	12,092	0.10%
2018/01/08	5	8.12	0	0.00	8.16	5	12,073	0.04%
2018/01/05	31	8.09	0	0.00	8.09	31	11,977	0.26%
2018/01/04	0	0.00	100	8.16	8.15	-100	11,951	-0.84%
2018/01/03	2	8.18	0	8.17	8.17	2	12,108	0.02%