中工 (2515)-富邦-南屯券商分點個股進出

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
17.45
漲跌
▼0.20
漲幅
-1.13%
成交量
79,558張
產業
上市營建類股
419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-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	71.1	17.50	256	17.57	17.45	-184.9	59,571	-0.31%	大賣/鉅額交易
2024/05/02	63.8	17.99	347	18.08	17.65	-283.2	58,370	-0.49%	大賣/鉅額交易
2024/04/30	76	18.06	517	18.15	17.70	-441	56,762	-0.78%	大賣/鉅額交易
2024/04/29	1,349.1	18.78	107.2	18.88	18.70	1,241.9	54,709	2.27%	大買/大賣/鉅額交易
2024/04/26	40.1	17.62	166	18.05	18.00	-126	51,423	-0.24%	大賣/鉅額交易
2024/04/25	147.2	17.43	134.9	17.45	17.40	12.4	48,615	0.03%	大買/大賣/
2024/04/24	51	16.93	78	16.90	16.85	-27	45,880	-0.06%
2024/04/23	330	16.80	314	16.51	16.85	16	44,270	0.04%	大買/大賣/
2024/04/22	5,946.6	18.97	6,126	17.65	16.70	-179.4	41,457	-0.43%	大買/大賣/鉅額交易
2024/04/19	570	16.91	520	16.66	17.45	50	35,762	0.14%	大買/大賣/
2024/04/18	120.1	16.00	341.1	16.26	16.80	-221	30,884	-0.72%	大買/大賣/鉅額交易
2024/04/17	3.4	15.29	67	15.28	15.30	-63.6	28,301	-0.22%
2024/04/16	59.1	15.09	890	15.11	15.15	-830.9	28,186	-2.95%	大賣/鉅額交易
2024/04/15	13	15.99	224	16.13	15.85	-211	27,466	-0.77%	大賣/鉅額交易
2024/04/12	42.1	16.00	30	16.05	16.00	12.1	27,152	0.04%
2024/04/11	72	15.87	78.2	16.07	15.90	-6.2	27,137	-0.02%
2024/04/10	460.4	16.53	137	16.50	16.00	323.4	26,713	1.21%	大買/大賣/鉅額交易
2024/04/09	178	16.27	236.1	16.41	16.60	-58	25,244	-0.23%	大買/大賣/
2024/04/08	228	16.09	1,530.8	16.10	16.05	-1,302.8	24,516	-5.31%	大買/大賣/鉅額交易
2024/04/03	425.3	15.79	3,154	15.94	15.85	-2,728.7	24,017	-11.36%	大買/大賣/鉅額交易
2024/04/02	5,820	15.86	707.4	15.67	15.95	5,112.7	22,330	22.89%	大買/大賣/鉅額交易
2024/04/01	11	14.33	10	14.49	14.50	1	20,735	0.00%
2024/03/29	33	14.08	19	13.98	14.15	14	20,935	0.07%
2024/03/28	168	14.39	62	14.20	14.10	106	21,398	0.50%	大買/鉅額交易
2024/03/27	94	13.91	179	14.03	14.10	-85	22,234	-0.38%	大賣/
2024/03/26	212	13.35	121	13.15	13.25	91	23,712	0.38%	大買/大賣/
2024/03/25	15	13.27	15	13.32	13.25	0	26,259	0.00%
2024/03/22	10	13.15	68	13.10	13.15	-58	27,720	-0.21%
2024/03/21	2	13.03	3	12.97	13.15	-1	27,945	0.00%
2024/03/20	2	13.00	0	0.00	12.90	2	28,800	0.01%
2024/03/19	88	13.08	31	13.34	13.00	57	29,893	0.19%
2024/03/18	10	12.95	8	12.84	13.00	2	30,791	0.01%
2024/03/14	14	12.43	0	0.00	12.40	14	30,438	0.05%
2024/03/13	5	12.50	10	12.50	12.45	-5	30,265	-0.02%
2024/03/11	5	12.60	3	12.60	12.65	2	30,251	0.01%
2024/03/08	11	12.67	5	12.53	12.65	6	30,362	0.02%
2024/03/07	25	12.89	21	13.05	12.85	4	30,125	0.01%
2024/03/06	20.2	12.85	8	12.85	12.80	12.2	29,285	0.04%
2024/03/05	4	12.35	1	12.20	12.35	3	28,783	0.01%
2024/03/04	86	12.30	0	0.00	12.25	86	28,766	0.30%
2024/02/29	0	0.00	4	12.28	12.20	-4	28,864	-0.01%
2024/02/27	0	0.00	5	12.25	12.20	-5	28,906	-0.02%
2024/02/26	0	0.00	8	12.16	12.10	-8	28,985	-0.03%
2024/02/23	1	12.15	9	12.18	12.15	-8	29,023	-0.03%
2024/02/22	1	12.35	35	12.35	12.35	-34	28,860	-0.12%
2024/02/21	35	12.50	36	12.79	12.45	-1	28,754	0.00%
2024/02/20	5	12.70	0	0.00	12.65	5	28,512	0.02%
2024/02/19	271	11.94	956	12.06	12.35	-685	28,234	-2.43%	大買/大賣/鉅額交易
2024/02/16	35	12.74	100	12.65	12.65	-65	27,363	-0.24%
2024/02/15	6	12.77	0.4	12.80	12.75	5.6	27,067	0.02%
2024/02/05	0.1	12.35	500	12.35	12.35	-500	26,921	-1.86%	大賣/鉅額交易
2024/02/02	0	0.00	60	12.38	12.40	-60	26,960	-0.22%
2024/02/01	1	12.40	0	0.00	12.35	1	27,142	0.00%
2024/01/31	0	0.00	300	12.30	12.30	-300	27,368	-1.10%	大賣/鉅額交易
2024/01/30	1	12.35	1	12.40	12.40	0	28,043	0.00%
2024/01/29	2	12.55	1	12.50	12.50	1	28,175	0.00%
2024/01/26	0	0.00	5	12.40	12.35	-5	28,186	-0.02%
2024/01/25	0.1	12.40	0	0.00	12.35	0.1	28,249	0.00%
2024/01/24	1	12.45	4	12.56	12.50	-3	28,289	-0.01%
2024/01/23	5	12.60	203	12.65	12.60	-198	28,540	-0.69%	大賣/鉅額交易
2024/01/22	1.1	12.46	3	12.55	12.55	-1.9	28,702	-0.01%
2024/01/17	2.1	12.45	0	0.00	12.35	2.1	29,536	0.01%
2024/01/16	7.1	12.71	1,004	12.55	12.55	-997	29,497	-3.38%	大賣/鉅額交易
2024/01/15	105	12.95	5	12.95	12.90	100	29,638	0.34%	大買/
2024/01/12	6.1	13.06	32	12.91	12.85	-25.9	29,921	-0.09%
2024/01/11	1	12.95	2	12.98	12.95	-1	30,023	0.00%
2024/01/10	13	13.15	4	12.95	13.00	9	30,465	0.03%
2024/01/09	7	13.33	9	13.32	13.30	-2	31,549	-0.01%
2024/01/08	1	13.55	8	13.50	13.50	-7	33,909	-0.02%
2024/01/05	7	13.36	4	13.43	13.45	3	34,337	0.01%
2024/01/04	1	13.20	2	13.23	13.25	-1	33,995	0.00%
2024/01/03	6	13.38	0	0.00	13.35	6	33,950	0.02%
2024/01/02	1	13.20	304.1	13.47	13.50	-303.1	33,608	-0.90%	大賣/鉅額交易
2023/12/29	133.3	13.39	72	13.59	13.30	61.3	33,103	0.19%	大買/
2023/12/28	25.1	13.35	7	13.31	13.30	18.1	32,475	0.06%
2023/12/27	32	13.40	12.1	13.35	13.35	19.9	32,331	0.06%
2023/12/26	14.1	13.35	116	13.32	13.30	-101.9	31,976	-0.32%	大賣/鉅額交易
2023/12/25	26	13.67	12	13.58	13.50	14	31,396	0.04%
2023/12/22	397	13.74	79	13.88	13.65	318	30,835	1.03%	大買/鉅額交易
2023/12/21	2,773	14.17	2,617	13.91	14.25	156	29,300	0.53%	大買/大賣/鉅額交易
2023/12/20	2,009	13.18	339	12.74	13.40	1,670	26,328	6.34%	大買/大賣/鉅額交易
2023/12/19	86	12.22	15	12.44	12.50	71	23,347	0.30%
2023/12/18	4	12.05	23	12.10	12.00	-19	21,634	-0.09%
2023/12/15	13	12.19	24	12.24	12.20	-11	21,265	-0.05%
2023/12/14	46	11.86	92	12.09	11.90	-46	20,182	-0.23%
2023/12/13	97	11.82	169	11.84	11.90	-72	18,847	-0.38%	大賣/
2023/12/12	26	11.22	6	11.25	11.20	20	17,084	0.12%
2023/12/11	5	11.25	6	11.20	11.20	-1	17,000	-0.01%
2023/12/08	1	11.10	0	0.00	11.05	1	16,888	0.01%
2023/12/07	2	11.20	0	0.00	11.10	2	16,815	0.01%
2023/12/06	1	11.35	3	11.35	11.30	-2	16,755	-0.01%
2023/12/05	104	11.00	500	10.95	11.05	-396	16,510	-2.40%	大買/大賣/鉅額交易
2023/12/04	10	11.17	0	0.00	11.15	10	16,371	0.06%
2023/12/01	3	11.20	0	0.00	11.20	3	16,264	0.02%
2023/11/29	10	11.20	0	0.00	11.15	10	16,185	0.06%
2023/11/28	0	0.00	2	11.30	11.25	-2	16,196	-0.01%
2023/11/27	0	0.00	5	11.28	11.15	-5	16,083	-0.03%
2023/11/24	43	11.32	0	0.00	11.25	43	15,994	0.27%
2023/11/22	2	11.45	0	0.00	11.40	2	15,609	0.01%
2023/11/21	5	11.35	1	11.35	11.35	4	15,480	0.03%
2023/11/20	10	11.35	0	0.00	11.25	10	15,397	0.06%
2023/11/17	10	11.24	200	11.25	11.25	-190	15,328	-1.24%	大賣/鉅額交易
2023/11/16	18	11.36	45	11.36	11.40	-27	15,237	-0.18%
2023/11/15	5	11.30	150	11.33	11.30	-145	15,187	-0.95%	大賣/鉅額交易
2023/11/14	12	11.30	150	11.25	11.25	-138	15,093	-0.91%	大賣/鉅額交易
2023/11/13	12	11.41	0	0.00	11.40	12	14,989	0.08%
2023/11/10	1	11.55	2	11.60	11.60	-1	14,931	-0.01%
2023/11/09	2	11.40	600	11.40	11.40	-598	14,957	-4.00%	大賣/鉅額交易
2023/11/08	5	11.69	13	11.88	11.60	-8	14,866	-0.05%
2023/11/07	317	12.24	227	11.91	11.85	90	14,658	0.61%	大買/大賣/
2023/11/02	0	0.00	1	11.75	11.75	-1	13,830	-0.01%
2023/11/01	0	0.00	10	11.65	11.65	-10	13,752	-0.07%
2023/10/31	10	11.60	1	11.65	11.70	9	13,695	0.07%
2023/10/30	0	0.00	4.3	11.69	11.75	-4.3	13,471	-0.03%
2023/10/27	0	0.00	10	11.80	11.70	-10	13,285	-0.08%
2023/10/26	511	11.80	0	0.00	11.70	511	13,200	3.87%	大買/鉅額交易
2023/10/25	512	11.89	8.2	12.00	11.95	503.8	12,951	3.89%	大買/鉅額交易
2023/10/24	5	11.65	5	11.65	11.65	0	12,296	0.00%
2023/10/23	28	11.57	36	11.61	11.60	-8	12,194	-0.07%
2023/10/20	2	11.25	2	11.33	11.35	0	11,877	0.00%
2023/10/19	0	0.00	13	11.50	11.60	-13	11,685	-0.11%
2023/10/18	236	11.47	75	11.55	11.65	161	11,544	1.39%	大買/鉅額交易
2023/10/17	1,357	11.66	78	11.59	11.85	1,279	11,463	11.16%	大買/鉅額交易
2023/10/16	157	11.65	64.9	11.72	11.50	92.2	10,271	0.90%	大買/
2023/10/13	0	0.00	2.9	11.15	11.15	-2.9	8,274	-0.03%
2023/10/12	0.5	10.16	0	0.00	10.15	0.5	7,947	0.01%
2023/10/11	1	10.20	0	0.00	10.05	1	7,984	0.01%
2023/10/05	5	10.40	4	10.45	10.35	1	7,987	0.01%
2023/10/04	1	10.40	0	0.00	10.40	1	8,263	0.01%
2023/10/03	1	10.75	0	0.00	10.65	1	8,435	0.01%
2023/10/02	0	0.00	10	10.75	10.70	-10	8,479	-0.12%
2023/09/28	0	0.00	1	10.85	10.85	-1	8,486	-0.01%
2023/09/27	40	10.83	6.2	10.80	10.70	33.8	8,568	0.39%
2023/09/26	5	10.55	3	10.70	10.65	2	8,654	0.02%
2023/09/25	0	0.00	5	10.35	10.55	-5	8,588	-0.06%
2023/09/11	0	0.00	1	10.25	10.10	-1	9,656	-0.01%
2023/09/08	0	0.00	3	10.15	10.15	-3	9,926	-0.03%
2023/09/06	0	0.00	1	10.25	10.20	-1	10,911	-0.01%
2023/09/04	3	10.25	0	0.00	10.25	3	11,916	0.03%
2023/08/31	2	10.05	0	0.00	10.05	2	13,943	0.01%
2023/08/25	1	9.95	0	0.00	9.94	1	19,333	0.01%
2023/08/24	6	10.04	1	10.00	9.94	5	19,610	0.03%
2023/08/23	1	9.99	0	0.00	10.00	1	19,664	0.01%
2023/08/22	1	9.88	0	0.00	9.86	1	19,766	0.01%
2023/08/17	0	0.00	2	10.00	10.05	-2	19,946	-0.01%
2023/08/16	1	9.97	0	0.00	9.99	1	20,106	0.00%
2023/08/15	20	9.95	10	10.00	10.05	10	20,136	0.05%
2023/08/14	101	9.82	100	9.81	9.73	1	20,272	0.00%	大買/
2023/08/10	3	9.99	20	9.98	9.98	-17	20,361	-0.08%
2023/08/09	1	10.10	0	0.00	10.10	1	20,352	0.00%
2023/08/07	0	0.00	9	10.22	10.25	-9	20,632	-0.04%
2023/08/02	1	10.15	20	10.23	10.10	-19	20,711	-0.09%
2023/08/01	0	0.00	30	10.12	10.10	-30	20,679	-0.15%
2023/07/31	100	10.10	10	10.10	10.05	90	20,887	0.43%
2023/07/28	0	0.00	20	10.05	10.00	-20	20,896	-0.10%
2023/07/27	16	10.01	1	10.10	10.05	15	20,931	0.07%
2023/07/26	3.2	9.88	5	9.89	9.85	-1.8	20,931	-0.01%
2023/07/25	0	0.00	3	9.93	9.90	-3	21,056	-0.01%
2023/07/24	117	9.85	8	9.87	9.92	109	21,084	0.52%	大買/鉅額交易
2023/07/21	20	10.15	0	0.00	10.10	20	21,144	0.09%
2023/07/20	3.6	10.59	1	10.65	10.40	2.6	21,338	0.01%
2023/07/19	14	11.13	8	11.16	11.10	6	21,033	0.03%
2023/07/18	220.1	11.14	0	0.00	11.05	220.1	21,439	1.03%	大買/鉅額交易
2023/07/17	30.1	11.37	17	11.35	11.40	13.1	21,357	0.06%
2023/07/14	0	0.00	32	11.26	11.25	-32	21,842	-0.15%
2023/07/13	0	0.00	17.1	11.25	11.20	-17.1	22,637	-0.08%
2023/07/12	2	11.28	2	11.35	11.25	0	23,698	0.00%
2023/07/11	25	11.42	1	11.35	11.40	24	25,030	0.10%
2023/07/10	1	11.25	3	11.20	11.15	-2	27,997	-0.01%
2023/07/07	5	11.15	0	0.00	11.15	5	28,977	0.02%
2023/07/06	5	11.30	0	0.00	11.30	5	29,222	0.02%
2023/07/05	25	11.38	10	11.33	11.30	15	29,110	0.05%
2023/07/04	5	11.20	11	11.29	11.10	-6	28,899	-0.02%
2023/07/03	3	11.25	41.5	11.25	11.20	-38.5	28,571	-0.13%
2023/06/30	0	0.00	5	11.15	11.10	-5	28,511	-0.02%
2023/06/29	0	0.00	10	11.07	11.10	-10	28,513	-0.04%
2023/06/28	1	10.95	6	10.98	10.95	-5	28,445	-0.02%
2023/06/27	102	11.10	21	10.93	10.95	81	28,408	0.29%	大買/
2023/06/26	5	11.25	0	0.00	11.20	5	28,144	0.02%
2023/06/21	1	11.25	51	11.21	11.25	-50	28,099	-0.18%
2023/06/20	0	0.00	14	11.19	11.15	-14	27,961	-0.05%
2023/06/19	1	11.20	1	11.30	11.20	0	27,838	0.00%
2023/06/15	107	11.20	1	11.20	11.20	106	27,555	0.38%	大買/鉅額交易
2023/06/14	13	11.23	0	0.00	11.20	13	27,349	0.05%
2023/06/13	0	0.00	2	11.33	11.40	-2	27,144	-0.01%
2023/06/12	2	11.75	8	11.51	11.55	-6	26,812	-0.02%
2023/06/09	6	11.46	12	11.57	11.50	-6	26,535	-0.02%
2023/06/08	15	11.24	2	11.20	11.25	13	25,848	0.05%
2023/06/07	112	11.31	503	11.35	11.35	-391	25,447	-1.54%	大買/大賣/鉅額交易
2023/06/06	405	11.65	226	11.73	11.60	179	24,502	0.73%	大買/大賣/鉅額交易
2023/06/05	355	11.33	627	11.42	11.50	-272	23,277	-1.17%	大買/大賣/鉅額交易
2023/06/02	317	11.33	8	11.29	11.20	309	22,239	1.39%	大買/鉅額交易
2023/06/01	519	11.45	4,775	11.42	11.30	-4,256	21,415	-19.87%	大買/大賣/鉅額交易
2023/05/31	8,036	11.44	3,503	11.34	11.45	4,533	19,741	22.96%	大買/大賣/鉅額交易
2023/05/30	2	10.55	0	0.00	10.45	2	17,801	0.01%
2023/05/29	2	10.25	6	10.28	10.25	-4	17,529	-0.02%
2023/05/26	1	10.25	1	10.25	10.20	0	17,501	0.00%
2023/05/25	1	10.35	1	10.35	10.35	0	17,385	0.00%
2023/05/24	2	10.38	0	0.00	10.40	2	17,345	0.01%
2023/05/23	2	10.60	0	0.00	10.45	2	17,232	0.01%
2023/05/22	13	10.56	100	10.50	10.60	-87	17,093	-0.51%
2023/05/18	0	0.00	61	10.45	10.40	-61	16,782	-0.36%
2023/05/17	2	10.25	0	0.00	10.30	2	16,517	0.01%
2023/05/16	0	0.00	50	10.40	10.35	-50	16,373	-0.31%
2023/05/15	1	10.05	0	0.00	10.15	1	16,191	0.01%
2023/05/11	3	10.17	0	0.00	10.10	3	16,037	0.02%
2023/05/10	5	10.45	205.1	10.39	10.45	-200.1	15,793	-1.27%	大賣/鉅額交易
2023/05/09	0	0.00	1	10.35	10.30	-1	15,701	-0.01%
2023/05/08	1	10.45	2	10.40	10.40	-1	15,613	-0.01%
2023/05/05	5	10.40	201	10.48	10.50	-196	15,587	-1.26%	大賣/鉅額交易
2023/05/04	8	10.40	1	10.35	10.40	7	15,334	0.05%
2023/05/03	1	10.40	5	10.40	10.35	-4	15,248	-0.03%
2023/05/02	5	10.38	5	10.40	10.35	0	15,154	0.00%
2023/04/28	0	0.00	41.1	10.45	10.45	-41.1	15,050	-0.27%
2023/04/27	1	10.20	0	0.00	10.25	1	14,811	0.01%
2023/04/26	3	10.18	1	10.20	10.30	2	14,661	0.01%
2023/04/25	18	10.15	102	10.25	10.05	-84	14,337	-0.59%	大賣/
2023/04/24	161	10.36	6	10.38	10.35	155	13,900	1.12%	大買/鉅額交易
2023/04/21	121	10.29	21	10.15	10.15	100	13,650	0.73%	大買/
2023/04/20	27	10.43	25	10.51	10.40	2	12,939	0.02%
2023/04/19	114	10.65	9	10.58	10.55	105	12,420	0.85%	大買/鉅額交易
2023/04/18	133	10.86	17	10.90	10.85	116	11,589	1.00%	大買/鉅額交易
2023/04/17	27	11.22	38	11.13	11.30	-11	10,708	-0.10%
2023/04/14	126.6	10.85	161	11.12	10.80	-34.4	9,511	-0.36%	大買/大賣/
2023/04/13	535.9	11.37	280.2	11.17	11.15	255.7	8,058	3.17%	大買/大賣/鉅額交易
2023/04/12	152	10.27	136	10.21	10.60	16	4,749	0.34%	大買/大賣/
2023/04/11	110	9.49	72	9.56	9.65	38	3,528	1.08%	大買/
2023/04/10	0	0.00	5	9.25	9.26	-5	3,173	-0.16%
2023/04/06	0	0.00	11	9.26	9.26	-11	3,132	-0.35%
2023/03/31	2	9.23	5	9.25	9.26	-3	3,061	-0.10%
2023/03/30	1	9.22	0	0.00	9.22	1	2,984	0.03%
2023/03/29	10	9.16	0	0.00	9.17	10	2,909	0.34%
2023/03/28	10	9.09	0	0.00	9.10	10	2,902	0.34%
2023/03/27	0	0.00	10	9.11	9.13	-10	2,873	-0.35%
2023/03/24	105	9.15	0	0.00	9.14	105	2,866	3.66%	大買/鉅額交易
2023/03/23	5.1	9.18	7	9.24	9.20	-2	2,819	-0.07%
2023/03/22	10	9.28	5	9.25	9.24	5	2,791	0.18%
2023/03/21	6	9.22	5	9.20	9.19	1	2,745	0.04%
2023/03/20	0	0.00	2	9.16	9.18	-2	2,736	-0.07%
2023/03/16	1	9.05	8	9.16	9.01	-7	2,713	-0.26%
2023/03/15	23.1	9.07	25	9.19	9.07	-1.9	2,623	-0.07%
2023/03/14	7	8.96	35.2	9.08	8.94	-28.2	2,458	-1.15%
2023/03/13	0	0.00	10	8.70	8.69	-10	2,228	-0.45%
2023/03/07	0	0.00	3	8.86	8.84	-3	2,306	-0.13%
2023/03/03	0	0.00	11	8.78	8.79	-11	2,306	-0.48%
2023/02/24	7	8.70	5	8.74	8.81	2	2,289	0.09%
2023/02/21	0	0.00	1	8.70	8.74	-1	2,183	-0.05%
2023/02/20	2	8.64	0	0.00	8.71	2	2,208	0.09%
2023/02/17	1	8.55	4	8.55	8.58	-3	2,220	-0.14%
2023/02/09	2	8.71	0	0.00	8.65	2	2,237	0.09%
2023/02/08	0	0.00	46	8.71	8.73	-46	2,241	-2.05%
2023/02/03	46	8.60	0	0.00	8.60	46	2,185	2.10%
2023/01/31	0	0.00	30	8.37	8.38	-30	2,102	-1.43%
2023/01/16	0	0.00	3	8.24	8.23	-3	2,140	-0.14%
2023/01/13	1	8.28	2	8.29	8.27	-1	2,169	-0.05%
2023/01/11	0	0.00	2	8.24	8.26	-2	2,365	-0.08%
2023/01/06	0	0.00	48	8.16	8.18	-48	2,502	-1.92%
2023/01/05	1	8.18	0	0.00	8.18	1	2,639	0.04%
2023/01/04	47	8.16	15	8.14	8.16	32	2,686	1.19%
2023/01/03	6	8.09	0	0.00	8.11	6	2,734	0.22%
2022/12/30	0	0.00	51	8.15	8.14	-51	2,748	-1.86%
2022/12/29	1	8.11	0	0.00	8.12	1	2,774	0.04%
2022/12/28	1	8.22	0	0.00	8.18	1	2,801	0.04%
2022/12/27	0	0.00	0.5	8.29	8.25	-0.5	2,813	-0.02%
2022/12/26	46	8.22	0.8	8.28	8.23	45.2	2,837	1.59%
2022/12/23	27	8.25	0	0.00	8.25	27	2,863	0.94%
2022/12/22	0	0.00	11.2	8.32	8.29	-11.2	2,920	-0.38%
2022/12/20	0	0.00	5.2	8.35	8.26	-5.2	3,035	-0.17%
2022/12/19	0	0.00	0.2	8.37	8.34	-0.2	3,110	0.00%
2022/12/16	2	8.40	0	0.00	8.36	2	3,166	0.06%
2022/12/14	5	8.50	10	8.50	8.51	-5	3,393	-0.15%
2022/12/13	0	0.00	2	8.46	8.40	-2	3,412	-0.06%
2022/12/12	0	0.00	0.1	8.37	8.43	-0.1	3,462	0.00%
2022/12/08	4	8.34	1	8.32	8.37	3	3,511	0.09%
2022/12/06	10	8.23	0	0.00	8.22	10	3,529	0.28%
2022/12/05	0	0.00	2	8.38	8.32	-2	3,520	-0.06%
2022/12/02	5	8.33	0	0.00	8.34	5	3,532	0.14%
2022/12/01	10	8.36	12	8.40	8.38	-2	3,523	-0.06%
2022/11/30	7	8.29	0	0.00	8.27	7	3,507	0.20%
2022/11/29	0	0.00	47	8.25	8.26	-47	3,456	-1.36%
2022/11/28	54	8.20	0	0.00	8.21	54	3,479	1.55%
2022/11/24	0	0.00	20	8.20	8.19	-20	3,480	-0.57%
2022/11/23	10	8.11	15	8.13	8.16	-5	3,473	-0.14%
2022/11/21	0	8.10	0	0.00	8.06	0	3,549	0.00%
2022/11/18	5	8.08	10	8.07	8.09	-5	3,588	-0.14%
2022/11/16	4	8.05	0	0.00	8.05	4	3,709	0.11%
2022/11/10	0	0.00	1	8.11	8.16	-1	3,754	-0.03%
2022/11/09	1	8.16	0	0.00	8.18	1	3,773	0.03%
2022/10/26	0	0.00	3	7.81	7.75	-3	3,874	-0.08%
2022/10/25	3	7.75	0	0.00	7.71	3	3,915	0.08%
2022/10/20	1	7.60	0	0.00	7.81	1	3,877	0.03%
2022/10/17	0	0.00	0.1	7.70	7.68	-0.1	3,626	0.00%
2022/10/14	2	7.70	0	0.00	7.62	2	3,589	0.06%
2022/10/13	5.5	7.73	0	0.00	7.55	5.5	3,534	0.16%
2022/10/12	0.5	7.98	0	0.00	7.93	0.5	3,427	0.02%
2022/10/11	4	8.03	2	8.06	7.99	2	3,392	0.06%
2022/10/07	1	8.08	0	0.00	8.10	1	3,366	0.03%
2022/10/06	0	0.00	10	8.09	8.08	-10	3,358	-0.30%
2022/10/03	0.1	8.05	0	0.00	8.01	0.1	3,349	0.00%
2022/09/27	3.2	8.01	0	0.00	8.03	3.2	3,241	0.10%
2022/09/26	5	8.08	12.1	8.21	8.05	-7.1	3,206	-0.22%
2022/09/23	6	8.35	0	0.00	8.35	6	3,175	0.19%
2022/09/22	3.9	8.46	1	8.43	8.48	2.9	3,142	0.09%
2022/09/21	8	9.03	0.1	9.07	9.00	7.9	3,060	0.26%
2022/09/19	0	0.00	0.1	9.12	9.06	-0.1	2,880	0.00%
2022/09/15	1	9.10	0	0.00	9.09	1	2,859	0.03%
2022/09/14	1	9.14	0	0.00	9.11	1	2,835	0.04%
2022/09/13	6	9.24	0	0.00	9.23	6	2,818	0.21%
2022/09/12	4	9.23	0	0.00	9.23	4	2,881	0.14%
2022/09/06	3	9.18	0	0.00	9.13	3	2,917	0.10%
2022/09/05	0	0.00	4	9.24	9.20	-4	2,948	-0.14%
2022/09/02	8	9.23	0	0.00	9.20	8	3,010	0.27%
2022/09/01	0	0.00	0.1	9.32	9.35	-0.1	2,994	0.00%
2022/08/31	0	0.00	3	9.37	9.37	-3	2,992	-0.10%
2022/08/30	0	0.00	5	9.35	9.34	-5	2,985	-0.17%
2022/08/29	1	9.24	0	0.00	9.29	1	2,980	0.03%
2022/08/26	0	0.00	3	9.42	9.45	-3	2,975	-0.10%
2022/08/25	10	9.38	1	9.41	9.33	9	2,958	0.30%
2022/08/24	0	9.36	1	9.39	9.35	-1	2,974	-0.03%
2022/08/19	2	9.26	0	0.00	9.28	2	2,920	0.07%
2022/08/18	1	9.29	1	9.30	9.29	0	2,923	0.00%
2022/08/16	0	0.00	1	9.14	9.13	-1	2,865	-0.03%
2022/08/12	0	9.06	0	0.00	9.12	0	2,824	0.00%
2022/08/05	20	8.88	0	0.00	8.90	20	2,886	0.69%
2022/08/04	2	8.75	0	0.00	8.76	2	2,964	0.07%
2022/08/03	2	8.86	1	8.82	8.82	1	2,989	0.03%
2022/08/02	4	8.95	0	9.00	8.92	4	3,001	0.13%
2022/08/01	0	0.00	1	8.95	9.03	-1	3,122	-0.03%
2022/07/29	0	0.00	4	8.83	8.83	-4	3,103	-0.13%
2022/07/22	1	8.73	0	0.00	8.68	1	3,286	0.03%
2022/07/20	0	0.00	0.1	8.79	8.66	-0.1	3,439	0.00%
2022/07/13	0	0.00	10	8.55	8.58	-10	3,803	-0.26%
2022/07/11	0	0.00	5	8.67	8.56	-5	4,141	-0.12%
2022/07/07	10	8.46	0	0.00	8.52	10	4,508	0.22%
2022/07/06	5	8.51	0	0.00	8.48	5	4,649	0.11%
2022/07/05	0	0.00	5	8.57	8.61	-5	4,827	-0.10%
2022/07/04	7	8.46	10	8.55	8.47	-3	5,170	-0.06%
2022/06/30	4	8.66	0	0.00	8.66	4	5,937	0.07%
2022/06/29	3	8.84	2	8.80	8.85	1	6,409	0.02%
2022/06/23	1	8.66	0	0.00	8.59	1	7,309	0.01%
2022/06/22	0.5	8.60	2	8.60	8.60	-1.5	7,522	-0.02%
2022/06/21	0	0.00	50	8.61	8.73	-50	7,737	-0.65%
2022/06/20	2.7	8.76	0	0.00	8.55	2.7	8,247	0.03%
2022/06/15	0	0.00	2	8.94	8.96	-2	9,296	-0.02%
2022/06/14	1.3	8.91	0	0.00	8.97	1.3	9,507	0.01%
2022/06/13	2.8	8.98	0	0.00	8.95	2.8	9,884	0.03%
2022/06/10	0.3	9.15	0	0.00	9.11	0.3	9,826	0.00%
2022/06/09	0	0.00	0	9.27	9.22	0	9,892	0.00%
2022/06/02	2	9.27	0	0.00	9.24	2	9,972	0.02%
2022/05/31	1	9.22	0	0.00	9.24	1	9,973	0.01%
2022/05/26	0	0.00	1	9.11	9.11	-1	9,917	-0.01%
2022/05/24	10	9.07	0	0.00	9.05	10	9,992	0.10%
2022/05/23	0.2	9.17	0	0.00	9.13	0.2	9,977	0.00%
2022/05/20	10	9.13	0	0.00	9.13	10	10,016	0.10%
2022/05/19	20	9.04	0	0.00	9.08	20	10,052	0.20%
2022/05/16	4	8.97	0	0.00	9.04	4	10,037	0.04%
2022/05/12	5.5	8.98	0	0.00	8.91	5.5	10,052	0.05%
2022/05/10	15	9.05	0	0.00	9.16	15	9,968	0.15%
2022/05/09	11.5	9.15	0	0.00	9.03	11.5	10,000	0.11%
2022/05/06	3	9.32	5	9.44	9.46	-2	9,944	-0.02%
2022/05/05	1	9.61	0	0.00	9.55	1	9,954	0.01%
2022/05/03	0.3	9.44	0	0.00	9.47	0.3	10,018	0.00%
2022/04/28	5	9.40	5	9.55	9.51	0	10,089	0.00%
2022/04/27	6.2	9.32	32	9.29	9.35	-25.9	10,096	-0.26%
2022/04/26	2	9.55	1	9.68	9.49	1	10,025	0.01%
2022/04/25	9	9.62	2	9.67	9.60	7	10,074	0.07%
2022/04/22	5	9.80	0	0.00	9.87	5	10,211	0.05%
2022/04/20	10	9.66	10	9.61	9.62	0	10,489	0.00%
2022/04/19	0	0.00	11	9.69	9.73	-11	10,533	-0.10%
2022/04/18	27.9	9.65	0	0.00	9.59	27.9	10,461	0.27%
2022/04/15	9.1	9.97	3	10.00	9.94	6.1	10,222	0.06%
2022/04/14	77	10.15	0	0.00	10.05	77	10,123	0.76%
2022/04/13	0	0.00	13	10.00	10.00	-13	9,836	-0.13%
2022/04/12	8.4	9.99	0	0.00	10.05	8.4	9,793	0.09%
2022/04/11	5	10.05	15	10.05	10.10	-10	9,679	-0.10%
2022/04/08	2	10.20	36	10.32	10.35	-34	9,514	-0.36%
2022/04/07	340.7	10.04	1	10.05	9.96	339.7	9,246	3.67%	大買/鉅額交易
2022/04/06	36	10.51	11	10.41	10.50	25	8,898	0.28%
2022/04/01	10	10.25	59.5	10.22	10.35	-49.5	8,592	-0.58%
2022/03/31	2	10.00	1	10.00	10.05	1	8,145	0.01%
2022/03/30	3	9.99	0	0.00	10.00	3	7,978	0.04%
2022/03/29	31.8	9.97	2.5	10.18	9.92	29.3	7,810	0.38%
2022/03/28	1.4	10.06	3.5	10.07	10.10	-2.1	7,491	-0.03%
2022/03/25	31.6	10.01	2	10.02	9.95	29.6	7,206	0.41%
2022/03/24	0	0.00	2	9.90	9.92	-2	6,972	-0.03%
2022/03/23	14.3	10.00	17	9.92	9.84	-2.7	6,748	-0.04%
2022/03/22	27.3	9.83	151.5	9.61	9.93	-124.2	6,242	-1.99%	大賣/鉅額交易
2022/03/18	0	0.00	2.5	9.34	9.43	-2.5	5,365	-0.05%
2022/03/17	0.5	9.24	0	0.00	9.21	0.5	5,096	0.01%
2022/03/16	24	9.18	14	9.18	9.16	10	4,895	0.20%
2022/03/11	2	8.87	0	0.00	8.88	2	4,409	0.05%
2022/03/07	2	8.73	0	0.00	8.74	2	4,350	0.05%
2022/03/03	0	0.00	7	9.00	8.94	-7	4,400	-0.16%
2022/03/01	0	0.00	2	8.95	8.95	-2	4,520	-0.04%
2022/02/25	1	8.86	0	0.00	8.82	1	4,520	0.02%
2022/02/24	4	8.85	0	0.00	8.82	4	4,541	0.09%
2022/02/23	1	8.95	0	0.00	8.96	1	4,488	0.02%
2022/02/21	1	9.10	0	0.00	9.06	1	4,643	0.02%
2022/02/18	1	9.00	0	0.00	9.00	1	4,650	0.02%
2022/02/17	1	8.98	0	0.00	9.01	1	4,684	0.02%
2022/02/16	2	9.01	0	0.00	9.05	2	4,789	0.04%
2022/02/14	2	9.03	8	9.08	9.02	-6	4,875	-0.12%
2022/02/11	1	9.08	90	9.08	9.11	-89	5,013	-1.78%
2022/02/10	0	0.00	1	9.11	9.12	-1	5,190	-0.02%
2022/02/09	90	9.12	5	9.08	9.14	85	5,533	1.54%
2022/02/08	0	0.00	11	9.07	9.09	-11	6,118	-0.18%
2022/02/07	1	8.86	0	0.00	8.97	1	6,221	0.02%
2022/01/26	0	0.00	6	8.79	8.77	-6	6,277	-0.10%
2022/01/25	2	8.73	0	0.00	8.80	2	6,280	0.03%
2022/01/24	1	8.82	0	0.00	8.88	1	6,249	0.02%
2022/01/18	6	9.12	5	9.11	9.05	1	6,058	0.02%
2022/01/17	25	9.24	6	9.15	9.14	19	5,960	0.32%
2022/01/13	0	0.00	2	9.15	9.18	-2	5,749	-0.03%
2022/01/11	5	8.92	0	0.00	8.92	5	5,476	0.09%
2022/01/10	0	0.00	93	8.94	8.92	-93	5,469	-1.70%
2022/01/06	92	8.95	0	0.00	8.96	92	5,450	1.69%
2022/01/04	20	9.01	429	8.91	8.95	-409	5,528	-7.40%	大賣/鉅額交易
2022/01/03	10	9.00	0	0.00	8.97	10	5,519	0.18%
2021/12/30	0	0.00	37	9.09	9.06	-37	5,507	-0.67%
2021/12/29	10.5	9.05	118	9.03	9.07	-107.5	5,467	-1.97%	大賣/鉅額交易
2021/12/27	103	8.94	112	8.91	8.92	-9	5,360	-0.17%	大買/大賣/
2021/12/24	0.1	8.86	0	0.00	8.88	0.1	5,362	0.00%
2021/12/23	93	8.84	0	0.00	8.85	93	5,377	1.73%
2021/12/22	1	8.86	0	0.00	8.83	1	5,383	0.02%
2021/12/16	2	8.80	0	0.00	8.81	2	5,501	0.04%
2021/12/15	5	8.79	0	0.00	8.80	5	5,552	0.09%
2021/12/14	15	8.80	0	0.00	8.78	15	5,678	0.26%
2021/12/13	0	0.00	1	8.88	8.89	-1	5,754	-0.02%
2021/12/09	0	0.00	2	8.89	8.86	-2	5,909	-0.03%
2021/12/07	3	8.83	0	0.00	8.86	3	6,252	0.05%
2021/12/06	0	0.00	1	8.79	8.79	-1	6,230	-0.02%
2021/12/03	0	0.00	2	8.79	8.78	-2	6,265	-0.03%
2021/12/01	0	0.00	2	8.82	8.83	-2	6,299	-0.03%
2021/11/30	0	0.00	7	8.83	8.77	-7	6,364	-0.11%
2021/11/29	0	0.00	12	8.72	8.77	-12	6,390	-0.19%
2021/11/26	25	8.98	115	8.90	8.88	-90	6,453	-1.39%	大賣/
2021/11/25	5	9.04	5	9.02	9.07	0	6,471	0.00%
2021/11/24	5	9.04	6	9.05	9.03	-1	6,625	-0.02%
2021/11/23	1	9.05	0	0.00	8.98	1	6,646	0.02%
2021/11/22	0	0.00	1	9.09	9.08	-1	6,615	-0.02%
2021/11/19	98	9.11	0	0.00	9.12	98	6,676	1.47%
2021/11/18	6	9.13	0	0.00	9.12	6	6,635	0.09%
2021/11/16	2	8.96	2	9.03	8.95	0	6,510	0.00%
2021/11/15	8	8.98	6	8.94	8.94	2	6,501	0.03%
2021/11/12	2	9.07	27	9.08	9.08	-25	6,443	-0.39%
2021/11/11	17	9.12	10	9.16	9.09	7	6,459	0.11%
2021/11/10	0	0.00	41	9.15	9.13	-41	6,443	-0.64%
2021/11/09	92	9.06	12	9.03	9.07	80	6,288	1.27%
2021/11/08	51	9.30	61	9.20	9.15	-10	6,103	-0.16%
2021/11/05	61	9.28	17	9.35	9.39	44	5,776	0.76%
2021/11/04	5	9.04	19	9.03	9.01	-14	5,229	-0.27%
2021/10/27	10	8.78	0	0.00	8.77	10	5,165	0.19%
2021/10/26	0	0.00	5	8.78	8.76	-5	5,186	-0.10%
2021/10/22	20	8.90	0	0.00	8.83	20	5,213	0.38%
2021/10/21	0	0.00	3.5	9.02	9.04	-3.5	5,193	-0.07%
2021/10/20	0	0.00	99	8.70	8.69	-99	5,137	-1.93%
2021/10/19	99	8.68	0	0.00	8.71	99	5,285	1.87%
2021/10/18	10	8.60	3	8.60	8.60	7	5,326	0.13%
2021/10/14	0	0.00	11	8.57	8.58	-11	5,507	-0.20%
2021/10/13	0	0.00	4	8.60	8.55	-4	5,578	-0.07%
2021/10/08	2	8.59	0	0.00	8.48	2	5,674	0.04%
2021/10/07	1	8.41	7	8.43	8.45	-6	5,766	-0.10%
2021/10/06	1	8.34	0	0.00	8.25	1	5,905	0.02%
2021/10/05	2	8.30	0	0.00	8.40	2	5,964	0.03%
2021/10/04	3	8.44	0	0.00	8.37	3	6,067	0.05%
2021/10/01	0	0.00	6	8.59	8.53	-6	6,069	-0.10%
2021/09/24	8	8.60	14	8.62	8.59	-6	6,635	-0.09%
2021/09/22	1	8.62	5	8.64	8.64	-4	6,740	-0.06%
2021/09/17	26	9.07	10	9.05	9.08	16	6,739	0.24%
2021/09/15	2	9.07	2	9.08	9.08	0	6,821	0.00%
2021/09/14	18	9.11	143	9.12	9.08	-125	6,816	-1.83%	大賣/鉅額交易
2021/09/13	1	9.04	2	9.02	9.11	-1	6,740	-0.01%
2021/09/10	30	8.96	0	0.00	8.96	30	6,525	0.46%
2021/09/06	0	0.00	6	8.84	8.83	-6	6,657	-0.09%
2021/09/03	115	8.92	6	8.93	8.91	109	6,667	1.63%	大買/鉅額交易
2021/09/01	4	9.03	3	9.01	8.95	1	6,683	0.01%
2021/08/30	5	8.77	0	0.00	8.92	5	6,577	0.08%
2021/08/27	0	0.00	10	8.74	8.74	-10	6,514	-0.15%
2021/08/26	1	8.64	0	0.00	8.66	1	6,702	0.01%
2021/08/25	2	8.50	105	8.62	8.66	-103	6,919	-1.49%	大賣/鉅額交易
2021/08/23	0	0.00	2	8.42	8.45	-2	7,014	-0.03%
2021/08/20	2	8.28	0	0.00	8.24	2	7,203	0.03%
2021/08/19	0	0.00	130	8.39	8.32	-130	7,253	-1.79%	大賣/鉅額交易
2021/08/18	106	8.51	0	0.00	8.51	106	7,494	1.41%	大買/鉅額交易
2021/08/17	2.1	8.55	10	8.46	8.46	-7.9	7,572	-0.10%
2021/08/16	5	8.66	18	8.73	8.63	-13	7,608	-0.17%
2021/08/13	0	0.00	2	8.82	8.80	-2	7,637	-0.03%
2021/08/11	2	8.90	0	0.00	8.83	2	7,953	0.03%
2021/08/10	5	8.92	12	8.94	8.90	-7	8,251	-0.08%
2021/08/09	0	0.00	1	8.91	8.91	-1	8,716	-0.01%
2021/08/06	0	0.00	1	8.93	8.88	-1	8,959	-0.01%
2021/08/05	5	8.90	0	0.00	8.89	5	9,344	0.05%
2021/07/29	0	0.00	7	8.76	8.78	-7	11,475	-0.06%
2021/07/28	4	8.77	0	0.00	8.74	4	11,760	0.03%
2021/07/27	21	8.89	60	8.88	8.86	-39	12,590	-0.31%
2021/07/26	0	0.00	28	8.91	8.89	-28	13,105	-0.21%
2021/07/23	20	8.85	24	8.86	8.90	-4	14,266	-0.03%
2021/07/22	6.1	8.65	0	0.00	8.63	6.1	14,785	0.04%
2021/07/21	0.1	8.74	0	0.00	8.65	0.1	15,431	0.00%
2021/07/20	4.1	8.83	0	0.00	8.80	4.1	16,210	0.03%
2021/07/19	2	8.90	1	8.91	8.91	1	18,742	0.01%
2021/07/16	5.1	8.98	0	0.00	8.90	5.1	21,815	0.02%
2021/07/15	1	8.75	0	0.00	8.86	1	22,189	0.00%
2021/07/14	1	8.75	3	8.76	8.75	-2	23,180	-0.01%
2021/07/13	1.2	8.93	3	8.94	8.85	-1.8	23,790	-0.01%
2021/07/12	2	8.97	57	8.97	8.96	-55	23,872	-0.23%
2021/07/09	3.1	8.99	1	9.03	8.97	2.1	24,263	0.01%
2021/07/08	0	0.00	3	9.04	9.05	-3	24,433	-0.01%
2021/07/07	17	9.06	7	9.09	9.04	10	24,871	0.04%
2021/07/06	0	0.00	100	9.04	9.06	-100	25,186	-0.40%
2021/07/05	0	0.00	3.2	9.05	9.04	-3.2	25,312	-0.01%
2021/07/02	3	9.13	17.5	9.12	9.01	-14.5	25,414	-0.06%
2021/07/01	7.7	9.04	61	9.02	9.00	-53.3	25,368	-0.21%
2021/06/30	5	8.95	90	8.95	8.94	-85	25,199	-0.34%
2021/06/29	0	0.00	1	9.00	8.90	-1	25,170	0.00%
2021/06/28	3	8.99	5	9.05	8.99	-2	25,123	-0.01%
2021/06/25	1	9.03	2	9.12	9.03	-1	25,133	0.00%
2021/06/24	12	9.16	22	9.11	9.14	-10	25,110	-0.04%
2021/06/23	0	0.00	1	9.00	9.00	-1	25,005	0.00%
2021/06/22	0	0.00	13	9.00	8.97	-13	25,009	-0.05%
2021/06/21	11.2	8.89	13	8.90	8.89	-1.8	25,125	-0.01%
2021/06/18	4.1	9.03	0	0.00	9.02	4.1	25,169	0.02%
2021/06/17	0.4	9.08	2	9.13	9.09	-1.6	25,285	-0.01%
2021/06/16	10	9.12	2	9.09	9.06	8	25,458	0.03%
2021/06/15	0	0.00	10	9.02	9.07	-10	25,985	-0.04%
2021/06/11	1	9.00	0	0.00	9.00	1	25,989	0.00%
2021/06/10	2	8.96	10	8.97	8.98	-8	26,001	-0.03%
2021/06/09	13.5	9.06	10	9.07	9.02	3.5	25,990	0.01%
2021/06/08	11	9.09	8	9.12	9.07	3	25,997	0.01%
2021/06/07	7	9.09	35	9.12	9.06	-28	26,055	-0.11%
2021/06/04	2	9.25	2	9.28	9.20	0	25,989	0.00%
2021/06/03	11	9.32	2	9.32	9.36	9	25,963	0.03%
2021/06/02	15	9.16	5	9.16	9.18	10	25,793	0.04%
2021/06/01	16	9.01	0	0.00	9.04	16	25,615	0.06%
2021/05/31	20	9.09	15	9.03	9.00	5	25,654	0.02%
2021/05/28	4	8.98	8	9.05	9.01	-4	25,598	-0.02%
2021/05/27	10	8.92	0	0.00	8.91	10	25,503	0.04%
2021/05/26	1	8.83	0	0.00	8.93	1	25,520	0.00%
2021/05/25	6	8.97	15	9.04	8.93	-9	25,292	-0.04%
2021/05/24	10	9.01	14	9.01	8.96	-4	25,310	-0.02%
2021/05/21	14	8.90	11	8.89	8.92	3	25,371	0.01%
2021/05/20	3	8.98	14	8.91	8.77	-11	25,376	-0.04%
2021/05/19	3	8.88	0	0.00	8.88	3	25,292	0.01%
2021/05/18	5	8.52	32	8.68	8.77	-27	25,200	-0.11%
2021/05/17	30	8.20	1	8.05	8.04	29	25,059	0.12%
2021/05/14	17.5	8.98	0	0.00	8.92	17.5	24,531	0.07%
2021/05/13	9	8.89	19	8.94	8.95	-10	24,282	-0.04%
2021/05/12	17	9.50	33	9.27	9.15	-16	23,904	-0.07%
2021/05/11	46	10.17	44	10.16	10.05	2	23,032	0.01%
2021/05/10	9	10.37	36	10.36	10.45	-27	22,545	-0.12%
2021/05/07	32	10.30	105	10.16	10.25	-73	22,474	-0.32%	大賣/
2021/05/06	8	10.26	16	10.25	10.20	-8	22,267	-0.04%
2021/05/05	104.5	10.30	44	10.29	10.15	60.5	21,959	0.28%	大買/
2021/05/04	46	10.02	7	10.07	9.98	39	21,897	0.18%
2021/05/03	14	10.46	20	10.52	10.40	-6	21,130	-0.03%
2021/04/29	44	10.81	16	10.78	10.80	28	20,756	0.13%
2021/04/28	27	10.37	44	10.39	10.55	-17	19,900	-0.09%
2021/04/27	38	10.56	60	10.64	10.45	-22	19,460	-0.11%
2021/04/26	34	10.69	98	10.81	10.65	-64	19,166	-0.33%
2021/04/23	181	11.27	77	11.35	11.05	104	18,381	0.57%	大買/鉅額交易
2021/04/22	240	10.96	337	10.70	11.10	-97	16,093	-0.60%	大買/大賣/
2021/04/21	150	10.07	149	10.19	10.10	1	13,194	0.01%	大買/大賣/
2021/04/20	76	10.00	66	10.13	10.10	10	12,851	0.08%
2021/04/19	15	9.87	20.3	9.76	9.90	-5.3	12,155	-0.04%
2021/04/16	131	9.47	7	9.52	9.51	124	11,828	1.05%	大買/鉅額交易
2021/04/15	3	9.51	38	9.47	9.51	-35	11,929	-0.29%
2021/04/14	7	9.26	3	9.21	9.28	4	11,754	0.03%
2021/04/13	7	9.44	4	9.38	9.18	3	12,099	0.02%
2021/04/12	18	9.18	10	9.29	9.32	8	11,918	0.07%
2021/04/09	0	0.00	13.3	9.10	9.10	-13.3	12,116	-0.11%
2021/04/08	17	9.04	16	9.06	9.05	1	12,404	0.01%
2021/04/06	2	8.87	0	0.00	8.90	2	13,894	0.01%
2021/04/01	11	8.88	2	8.87	8.89	9	14,778	0.06%
2021/03/31	1	8.92	0	0.00	8.94	1	15,087	0.01%
2021/03/30	2	8.97	1	8.97	8.96	1	15,499	0.01%
2021/03/29	4	8.88	5	8.93	8.93	-1	15,755	-0.01%
2021/03/25	0	8.73	0	0.00	8.70	0	16,838	0.00%
2021/03/24	6	8.70	0	0.00	8.71	6	16,979	0.04%
2021/03/23	7	8.84	10	8.89	8.82	-3	16,972	-0.02%
2021/03/22	6	8.90	130	8.88	8.91	-124	17,138	-0.72%	大賣/鉅額交易
2021/03/19	8	9.02	0	0.00	9.01	8	17,440	0.05%
2021/03/18	21	9.16	84	9.20	9.16	-63	18,251	-0.35%
2021/03/17	5	8.96	0	0.00	8.96	5	17,861	0.03%
2021/03/15	6	8.96	0	0.00	8.96	6	18,643	0.03%
2021/03/12	2	8.99	0	0.00	9.00	2	19,372	0.01%
2021/03/11	0	0.00	2	9.08	9.06	-2	19,676	-0.01%
2021/03/05	3	8.96	10	9.00	8.95	-7	26,014	-0.03%
2021/03/04	127	9.01	1	9.09	9.01	126	27,208	0.46%	大買/鉅額交易
2021/03/03	2	9.00	0	0.00	9.04	2	27,421	0.01%
2021/03/02	3	9.00	0	0.00	8.96	3	27,600	0.01%
2021/02/26	7	8.98	0	0.00	9.09	7	27,636	0.03%
2021/02/24	2	9.15	0	0.00	8.96	2	27,639	0.01%
2021/02/23	0	0.00	1	9.13	9.13	-1	27,486	0.00%
2021/02/22	5	9.00	0	0.00	9.01	5	27,364	0.02%
2021/02/19	2	9.00	0	0.00	8.99	2	27,316	0.01%
2021/02/18	6	8.95	6	9.00	9.01	0	27,282	0.00%
2021/02/17	2	8.88	10	8.85	8.91	-8	27,204	-0.03%
2021/02/05	0	0.00	37	8.64	8.57	-37	27,010	-0.14%
2021/02/03	1	8.57	0	0.00	8.59	1	27,159	0.00%
2021/02/01	1	8.27	0	0.00	8.47	1	27,357	0.00%
2021/01/29	8	8.52	0	0.00	8.34	8	27,278	0.03%
2021/01/28	5	8.69	0	0.00	8.64	5	27,095	0.02%
2021/01/27	3	8.78	2	8.90	8.80	1	27,005	0.00%
2021/01/26	40	8.83	0	0.00	8.80	40	26,952	0.15%
2021/01/25	7	8.93	2	9.04	8.99	5	26,723	0.02%
2021/01/22	10	8.93	2	8.86	8.94	8	26,656	0.03%
2021/01/21	1	9.35	58	9.05	9.04	-57	26,503	-0.22%
2021/01/20	9	8.94	46	9.01	8.97	-37	26,179	-0.14%
2021/01/19	41	9.33	18	9.28	9.20	23	25,958	0.09%
2021/01/18	24	9.01	3	9.00	8.98	21	25,545	0.08%
2021/01/15	4	9.04	4	9.08	9.08	0	25,420	0.00%
2021/01/14	32	9.19	0	0.00	9.14	32	25,126	0.13%
2021/01/13	3	9.29	7	9.29	9.29	-4	24,880	-0.02%
2021/01/12	6	9.32	55	9.29	9.25	-49	24,771	-0.20%
2021/01/11	95	9.51	1	9.47	9.51	94	24,398	0.39%
2021/01/08	130	9.80	11	9.82	9.78	119	24,098	0.49%	大買/鉅額交易
2021/01/07	3	9.99	28	10.00	9.94	-25	23,797	-0.11%
2021/01/06	22	9.92	59	9.78	9.79	-37	23,490	-0.16%
2021/01/05	1	10.10	23	10.07	10.05	-22	22,877	-0.10%
2021/01/04	12	10.33	5.2	10.26	10.25	6.8	22,612	0.03%
2020/12/31	6	10.00	75	10.00	10.00	-69	22,054	-0.31%
2020/12/30	68.3	10.26	19	10.10	10.00	49.3	21,622	0.23%
2020/12/29	114	10.26	26	10.29	10.35	88	20,837	0.42%	大買/
2020/12/28	8	9.90	17	10.07	10.10	-9	19,890	-0.05%
2020/12/25	6	9.83	13	9.65	9.70	-7	18,950	-0.04%
2020/12/24	1	9.70	13	9.70	9.60	-12	18,625	-0.06%
2020/12/23	0	0.00	16	9.50	9.48	-16	18,262	-0.09%
2020/12/22	10	9.63	10	9.63	9.39	0	18,028	0.00%
2020/12/21	0	0.00	17	9.30	9.31	-17	17,152	-0.10%
2020/12/18	3	9.36	1	9.26	9.29	2	17,057	0.01%
2020/12/17	34	9.22	0	0.00	9.23	34	17,001	0.20%
2020/12/16	5	9.31	3	9.34	9.27	2	16,876	0.01%
2020/12/15	10	9.22	212	9.34	9.21	-202	16,610	-1.22%	大賣/鉅額交易
2020/12/14	229	9.35	19	9.28	9.46	210	16,176	1.30%	大買/鉅額交易
2020/12/11	26	8.78	150	8.81	8.81	-124	15,284	-0.81%	大賣/鉅額交易
2020/12/10	187	9.00	4	8.99	8.90	183	15,159	1.21%	大買/鉅額交易
2020/12/09	10	9.01	66	9.09	8.92	-56	14,908	-0.38%
2020/12/08	30	8.76	58	8.73	8.70	-28	14,513	-0.19%
2020/12/07	42	9.14	5	9.15	9.12	37	13,856	0.27%
2020/12/04	61	9.18	10.1	9.21	9.28	50.9	13,621	0.37%
2020/12/03	95	9.81	42	9.59	9.28	53	13,063	0.41%
2020/12/02	25	9.64	32	9.34	9.65	-7	11,706	-0.06%
2020/12/01	126	9.36	27	9.18	9.10	99	10,290	0.96%	大買/
2020/11/30	142	8.86	116	8.81	8.99	26	7,751	0.34%	大買/大賣/
2020/11/27	19	8.12	5	8.11	8.18	14	6,575	0.21%
2020/11/26	0	0.00	3	8.05	8.04	-3	6,331	-0.05%
2020/11/25	0	0.00	4	7.84	7.88	-4	6,286	-0.06%
2020/11/20	3	7.66	0	0.00	7.68	3	6,314	0.05%
2020/11/18	0	0.00	1	7.65	7.67	-1	6,408	-0.02%
2020/11/12	10	7.71	0	0.00	7.61	10	7,017	0.14%
2020/11/11	0	0.00	20	7.69	7.74	-20	7,425	-0.27%
2020/11/03	0	0.00	0.7	7.36	7.41	-0.7	8,113	-0.01%
2020/10/29	0	7.36	0	0.00	7.40	0	8,239	0.00%
2020/10/26	1	7.54	172	7.55	7.56	-171	8,174	-2.09%	大賣/鉅額交易
2020/10/21	172	7.49	0	0.00	7.50	172	8,350	2.06%	大買/鉅額交易
2020/10/19	3	7.50	0	0.00	7.52	3	8,745	0.03%
2020/10/13	2	7.54	0	0.00	7.55	2	9,202	0.02%
2020/10/12	3	7.64	0	0.00	7.63	3	9,177	0.03%
2020/10/07	20	7.65	4	7.64	7.63	16	9,282	0.17%
2020/10/05	4	7.55	0	0.00	7.52	4	9,497	0.04%
2020/09/24	4	7.63	0	0.00	7.51	4	9,479	0.04%
2020/09/22	3	8.10	1	8.14	8.09	2	9,202	0.02%
2020/09/21	1	8.25	10	8.27	8.25	-9	9,054	-0.10%
2020/09/17	5	8.23	5	8.21	8.26	0	8,992	0.00%
2020/09/14	0	0.00	11	8.33	8.34	-11	8,859	-0.12%
2020/09/11	10	8.45	10	8.45	8.34	0	8,839	0.00%
2020/09/10	2	8.38	0	0.00	8.39	2	8,717	0.02%
2020/09/09	1	8.18	9	8.33	8.32	-8	8,627	-0.09%
2020/09/07	7	8.30	9	8.34	8.30	-2	8,457	-0.02%
2020/09/04	0	0.00	20	8.20	8.16	-20	8,184	-0.24%
2020/09/03	0	0.00	1	8.13	8.12	-1	8,110	-0.01%
2020/09/02	3	8.11	161	8.05	8.08	-158	8,035	-1.97%	大賣/鉅額交易
2020/08/31	0	0.00	12	8.27	8.17	-12	8,022	-0.15%
2020/08/28	10	8.15	0.5	8.07	8.12	9.5	7,868	0.12%
2020/08/27	0	0.00	6	8.10	8.10	-6	7,843	-0.08%
2020/08/25	161	8.10	3	8.07	8.01	158	7,963	1.98%	大買/鉅額交易
2020/08/21	0	0.00	5	8.05	7.95	-5	7,870	-0.06%
2020/08/20	6	7.80	10	7.65	7.77	-4	7,681	-0.05%
2020/08/19	2	8.10	15	8.16	8.10	-13	7,487	-0.17%
2020/08/18	12	8.08	0	0.00	8.11	12	7,395	0.16%
2020/08/17	13	8.12	18	8.06	8.15	-5	7,234	-0.07%
2020/08/14	1	7.73	3	7.72	7.84	-2	6,715	-0.03%
2020/08/13	25	7.82	1	8.02	7.77	24	6,556	0.37%
2020/08/12	0	0.00	13	8.02	8.01	-13	6,386	-0.20%
2020/08/11	0	0.00	4	7.99	8.00	-4	6,152	-0.07%
2020/08/10	0	0.00	22	7.95	7.99	-22	6,005	-0.37%
2020/08/06	0	0.00	34	7.70	7.71	-34	5,736	-0.59%
2020/08/04	0	0.00	5	7.69	7.69	-5	5,730	-0.09%
2020/07/29	4	7.46	10	7.50	7.46	-6	5,665	-0.11%
2020/07/27	15	7.44	0	0.00	7.36	15	5,707	0.26%
2020/07/24	39	7.62	0	0.00	7.57	39	5,689	0.69%
2020/07/23	0	0.00	5	7.79	7.73	-5	5,572	-0.09%
2020/07/22	0	0.00	7	7.58	7.52	-7	5,354	-0.13%
2020/07/21	2	7.40	0	0.00	7.44	2	5,245	0.04%
2020/07/17	2	7.60	0	0.00	7.39	2	5,250	0.04%
2020/07/15	1	7.17	1	7.18	7.18	0	4,939	0.00%
2020/07/14	0	0.00	2	7.26	7.28	-2	4,911	-0.04%
2020/07/09	0	0.00	21	7.26	7.27	-21	4,711	-0.45%
2020/07/06	0	0.00	4	7.14	7.17	-4	4,927	-0.08%
2020/06/18	10	7.11	0	0.00	7.09	10	5,601	0.18%
2020/06/16	0	6.98	0	0.00	7.02	0	5,670	0.00%
2020/06/12	0	0.00	1	6.87	6.87	-1	5,879	-0.02%
2020/06/04	20	7.01	0	0.00	7.03	20	6,318	0.32%
2020/06/03	0	0.00	147	6.95	6.97	-147	6,333	-2.32%	大賣/鉅額交易
2020/06/01	1	6.86	0	0.00	6.83	1	6,223	0.02%
2020/05/18	5	6.75	0	0.00	6.75	5	5,956	0.08%
2020/05/15	88	6.76	0	0.00	6.74	88	5,955	1.48%
2020/05/14	9	6.78	0	0.00	6.78	9	5,935	0.15%
2020/05/13	51	6.87	0	0.00	6.87	51	5,914	0.86%
2020/05/04	3	6.98	0	0.00	6.90	3	5,870	0.05%
2020/04/20	0	6.77	0	0.00	6.77	0	5,570	0.00%
2020/04/17	0	6.80	0	0.00	6.79	0	5,616	0.00%
2020/04/10	1	6.63	1	6.60	6.70	0	5,539	0.00%
2020/04/09	1	6.40	0	0.00	6.38	1	5,416	0.02%
2020/03/27	0	0.00	10	5.68	5.67	-10	5,126	-0.20%
2020/03/26	1	5.68	0	0.00	5.68	1	5,054	0.02%
2020/03/23	1	5.08	0	0.00	5.33	1	4,739	0.02%
2020/03/19	6	5.01	0	0.00	5.00	6	4,683	0.13%
2020/03/18	0	0.00	21	5.60	5.55	-21	4,495	-0.47%
2020/03/17	0	0.00	3	5.56	5.65	-3	4,436	-0.07%
2020/03/16	0	0.00	5	5.99	5.74	-5	4,318	-0.12%
2020/03/13	12	5.86	10	5.84	6.04	2	4,255	0.05%
2020/03/12	2	6.55	0	0.00	6.47	2	3,951	0.05%
2020/03/11	0	0.00	1	6.96	6.95	-1	3,824	-0.03%
2020/03/10	1	6.88	0	0.00	6.98	1	3,811	0.03%
2020/03/09	2	7.03	0	0.00	7.00	2	3,823	0.05%
2020/03/06	0	0.00	3	7.17	7.16	-3	3,764	-0.08%
2020/03/05	3	7.23	0	0.00	7.23	3	3,774	0.08%
2020/03/03	1	7.23	0	0.00	7.24	1	3,782	0.03%
2020/02/27	0	0.00	1	7.12	7.09	-1	3,693	-0.03%
2020/02/26	0	0.00	15	7.10	7.10	-15	3,652	-0.41%
2020/02/25	0	0.00	10	7.12	7.14	-10	3,659	-0.27%
2020/02/20	0	0.00	30	7.31	7.30	-30	3,647	-0.82%
2020/02/19	0	0.00	20	7.30	7.28	-20	3,672	-0.54%
2020/02/17	0	0.00	300	7.28	7.27	-300	3,843	-7.81%	大賣/鉅額交易
2020/02/13	0	0.00	200	7.39	7.32	-200	4,175	-4.79%	大賣/鉅額交易
2020/02/12	1	7.34	200	7.32	7.33	-199	4,221	-4.71%	大賣/鉅額交易
2020/02/05	0	0.00	10	7.25	7.26	-10	4,453	-0.22%
2020/02/04	10	7.25	0	0.00	7.25	10	4,452	0.22%
2020/02/03	0	7.18	17	7.10	7.18	-17	4,517	-0.38%
2020/01/31	0	0.00	101	7.27	7.36	-101	4,556	-2.22%	大賣/鉅額交易
2020/01/30	2	7.36	0	0.00	7.24	2	4,588	0.04%
2020/01/10	0	0.00	3	7.65	7.71	-3	5,662	-0.05%
2020/01/08	2	7.46	0	0.00	7.42	2	6,170	0.03%
2020/01/07	4	7.61	0	0.00	7.56	4	6,276	0.06%
2020/01/06	2	7.64	0	0.00	7.62	2	6,445	0.03%
2020/01/03	1	7.73	0	0.00	7.74	1	6,450	0.02%
2020/01/02	2	7.80	0	0.00	7.79	2	6,501	0.03%
2019/12/31	5	7.78	345	7.79	7.78	-340	6,524	-5.21%	大賣/鉅額交易
2019/12/30	5	7.83	0	0.00	7.82	5	6,548	0.08%
2019/12/23	0	0.00	31	7.85	7.82	-31	6,836	-0.45%
2019/12/20	0	0.00	9	7.92	7.85	-9	6,906	-0.13%
2019/12/19	0	0.00	42	7.93	7.93	-42	6,953	-0.60%
2019/12/18	0	0.00	37	7.94	7.93	-37	7,066	-0.52%
2019/12/17	18	7.92	3	7.95	7.93	15	7,141	0.21%
2019/12/16	10	7.91	0	0.00	7.88	10	7,097	0.14%
2019/12/13	0	0.00	5	7.88	7.84	-5	7,069	-0.07%
2019/12/12	0	0.00	47	7.88	7.89	-47	7,062	-0.67%
2019/12/11	0	0.00	68	7.89	7.86	-68	7,069	-0.96%
2019/12/10	10	7.90	0	0.00	7.86	10	7,095	0.14%
2019/12/05	0	0.00	1	7.73	7.74	-1	7,338	-0.01%
2019/12/04	82	7.72	0	0.00	7.71	82	7,360	1.11%
2019/12/03	40	7.79	0	0.00	7.75	40	7,381	0.54%
2019/11/27	52	7.85	0	0.00	7.85	52	7,460	0.70%
2019/11/18	1	7.84	0	0.00	7.82	1	7,452	0.01%
2019/11/15	10	7.84	1	7.84	7.82	9	7,458	0.12%
2019/11/14	0	0.00	6	7.85	7.81	-6	7,480	-0.08%
2019/11/12	5	7.89	0	0.00	7.90	5	7,328	0.07%
2019/11/11	52	7.91	0	0.00	7.85	52	7,017	0.74%
2019/11/07	97	8.10	0	0.00	8.07	97	6,864	1.41%
2019/11/06	4	8.08	0	0.00	8.09	4	6,830	0.06%
2019/11/05	2	8.12	5	8.17	8.14	-3	6,779	-0.04%
2019/11/04	2	8.17	0	0.00	8.12	2	6,762	0.03%
2019/11/01	11	8.14	1	8.15	8.11	10	6,812	0.15%
2019/10/31	2	8.21	0	0.00	8.12	2	6,873	0.03%
2019/10/30	1	8.26	50	8.26	8.26	-49	6,817	-0.72%
2019/10/29	5	8.24	0	0.00	8.18	5	6,717	0.07%
2019/10/28	50	8.25	0	0.00	8.24	50	6,664	0.75%
2019/10/25	11	8.26	1	8.27	8.26	10	6,618	0.15%
2019/10/24	13	8.32	0	0.00	8.31	13	6,553	0.20%
2019/10/23	223	8.37	71	8.34	8.35	152	6,464	2.35%	大買/鉅額交易
2019/10/22	6	8.40	0	0.00	8.30	6	6,240	0.10%
2019/10/21	2	8.29	5	8.36	8.39	-3	6,043	-0.05%
2019/10/18	3	8.19	3	8.15	8.11	0	5,680	0.00%
2019/10/17	5	8.11	24	8.15	8.16	-19	5,470	-0.35%
2019/10/16	74	8.04	4	8.04	8.00	70	5,140	1.36%
2019/10/15	2	8.03	0	0.00	8.03	2	4,854	0.04%
2019/10/14	0	0.00	22	7.94	7.98	-22	4,692	-0.47%
2019/10/09	1	7.76	3	7.73	7.74	-2	4,526	-0.04%
2019/10/07	29	7.82	0	0.00	7.84	29	4,400	0.66%
2019/10/04	0	0.00	1	7.84	7.78	-1	4,382	-0.02%
2019/10/03	1	7.72	0	0.00	7.82	1	4,339	0.02%
2019/10/02	0	0.00	15	7.76	7.75	-15	4,330	-0.35%
2019/10/01	1	7.78	1	7.78	7.78	0	4,312	0.00%
2019/09/27	5	7.74	0	0.00	7.76	5	4,278	0.12%
2019/09/26	85	8.11	7	7.85	7.85	78	4,203	1.86%
2019/09/24	0	0.00	56	8.01	7.96	-56	3,862	-1.45%
2019/09/23	430	8.10	5	8.10	8.08	425	3,883	10.94%	大買/鉅額交易
2019/09/20	300	7.97	5	7.98	7.98	295	3,788	7.79%	大買/鉅額交易
2019/09/19	44	7.85	0	0.00	7.87	44	3,707	1.19%
2019/09/18	56	7.91	0	0.00	7.88	56	3,738	1.50%
2019/09/12	5	7.96	1	7.97	7.96	4	3,816	0.10%
2019/09/11	0	0.00	57	7.92	7.93	-57	3,786	-1.51%
2019/09/10	80	7.78	0	0.00	7.81	80	3,703	2.16%
2019/09/09	157	7.78	0	0.00	7.74	157	3,659	4.29%	大買/鉅額交易
2019/09/06	10	7.78	0	0.00	7.70	10	3,593	0.28%
2019/09/02	1	7.61	0	0.00	7.63	1	3,917	0.03%
2019/08/28	0	0.00	1	7.54	7.52	-1	4,102	-0.02%
2019/08/27	0	0.00	0.1	7.35	7.35	-0.1	4,141	0.00%
2019/08/23	0	0.00	3	7.49	7.49	-3	4,315	-0.07%
2019/08/19	0	0.00	3	7.45	7.52	-3	5,354	-0.06%
2019/08/14	0	0.00	2	7.43	7.46	-2	5,964	-0.03%
2019/08/12	0	0.00	4	7.50	7.47	-4	6,514	-0.06%
2019/07/26	5	7.71	0	0.00	7.70	5	7,331	0.07%
2019/07/22	9	7.75	0	0.00	7.73	9	7,309	0.12%
2019/07/18	5	7.75	0	0.00	7.75	5	7,333	0.07%
2019/07/16	10	7.75	0	0.00	7.74	10	7,439	0.13%
2019/07/10	3	7.76	0	0.00	7.76	3	7,477	0.04%
2019/07/04	0	0.00	10	7.82	7.82	-10	7,547	-0.13%
2019/07/02	2	7.78	0	0.00	7.75	2	7,707	0.03%
2019/07/01	3	7.75	1	7.73	7.74	2	7,880	0.03%
2019/06/28	3	7.74	0	0.00	7.77	3	7,823	0.04%
2019/06/27	43	7.88	0	0.00	7.85	43	8,061	0.53%
2019/06/25	2	7.85	1	7.87	7.83	1	8,422	0.01%
2019/06/21	3	7.91	1	7.89	7.93	2	8,445	0.02%
2019/06/19	5	7.85	0	0.00	7.90	5	8,452	0.06%
2019/06/17	1	7.94	0	0.00	7.93	1	8,662	0.01%
2019/06/13	7	7.92	0	0.00	7.89	7	8,638	0.08%
2019/06/12	60	8.00	0	0.00	7.98	60	8,672	0.69%
2019/06/11	47	8.05	150	8.04	8.03	-103	8,608	-1.20%	大賣/鉅額交易
2019/06/10	2	8.32	0	0.00	8.31	2	8,342	0.02%
2019/06/06	0	0.00	35	8.28	8.32	-35	8,348	-0.42%
2019/06/05	3	8.33	1	8.35	8.33	2	8,332	0.02%
2019/06/04	7	8.41	0	0.00	8.32	7	8,312	0.08%
2019/06/03	0	0.00	1	8.44	8.45	-1	8,225	-0.01%
2019/05/31	3	8.40	6	8.40	8.39	-3	8,181	-0.04%
2019/05/30	0	0.00	2	8.42	8.41	-2	8,132	-0.02%
2019/05/29	143	8.42	1	8.39	8.37	142	8,110	1.75%	大買/鉅額交易
2019/05/28	10	8.58	155	8.57	8.32	-145	8,080	-1.79%	大賣/鉅額交易
2019/05/27	150	8.51	15	8.52	8.53	135	7,814	1.73%	大買/鉅額交易
2019/05/24	13	8.41	157	8.40	8.42	-144	7,577	-1.90%	大賣/鉅額交易
2019/05/23	6	8.30	4	8.36	8.36	2	7,470	0.03%
2019/05/22	147	8.21	1	8.28	8.31	146	7,281	2.00%	大買/鉅額交易
2019/05/21	0	0.00	1	8.18	8.21	-1	7,051	-0.01%
2019/05/20	1	8.12	10	8.12	8.21	-9	7,286	-0.12%
2019/05/17	3	8.22	154	8.12	8.08	-151	7,178	-2.10%	大賣/鉅額交易
2019/05/16	0	0.00	15	8.14	8.11	-15	6,870	-0.22%
2019/05/15	0	0.00	3	7.98	7.90	-3	6,430	-0.05%
2019/05/13	12	7.83	0	0.00	7.82	12	6,246	0.19%
2019/05/10	20	7.90	0	0.00	7.82	20	6,238	0.32%
2019/05/07	0	0.00	1	7.76	7.79	-1	6,036	-0.02%
2019/05/06	3	7.76	0	0.00	7.73	3	6,037	0.05%
2019/05/02	1	7.83	1	7.85	7.83	0	6,015	0.00%
2019/04/24	154	7.82	0	0.00	7.82	154	6,492	2.37%	大買/鉅額交易
2019/04/23	273	7.84	156	7.90	7.90	117	6,436	1.82%	大買/大賣/鉅額交易
2019/04/22	0	0.00	60	7.76	7.75	-60	6,329	-0.95%
2019/04/19	0	0.00	11	7.77	7.71	-11	6,337	-0.17%
2019/04/18	1	7.79	0	0.00	7.71	1	6,431	0.02%
2019/04/16	3	7.75	1	7.76	7.75	2	6,895	0.03%
2019/04/11	5	7.87	0	0.00	7.85	5	6,916	0.07%
2019/04/09	0	0.00	70	7.81	7.88	-70	6,869	-1.02%
2019/04/08	4	7.80	0	0.00	7.79	4	6,865	0.06%
2019/04/02	4	7.70	0	0.00	7.65	4	6,776	0.06%
2019/04/01	12	7.73	0	0.00	7.69	12	6,715	0.18%
2019/03/29	54	8.05	156	8.05	8.05	-102	6,355	-1.60%	大賣/鉅額交易
2019/03/28	2	8.15	10	8.16	8.10	-8	6,262	-0.13%
2019/03/27	3	8.04	0	0.00	8.04	3	6,021	0.05%
2019/03/25	1	7.99	0	0.00	7.99	1	6,108	0.02%
2019/03/21	0	0.00	11	8.13	8.10	-11	6,148	-0.18%
2019/03/15	3	8.05	1	8.05	8.02	2	7,059	0.03%
2019/03/12	1	8.01	0	0.00	7.99	1	7,454	0.01%
2019/03/11	10	7.98	1	7.98	7.99	9	7,633	0.12%
2019/03/08	1	7.86	0	0.00	7.91	1	7,764	0.01%
2019/03/07	0	0.00	1	7.99	7.89	-1	7,872	-0.01%
2019/03/06	82	7.95	0	0.00	7.99	82	7,971	1.03%
2019/03/05	0	0.00	3	7.93	7.92	-3	8,223	-0.04%
2019/03/04	0	0.00	1	7.91	7.87	-1	8,304	-0.01%
2019/02/27	156	8.00	1	8.00	7.97	155	8,516	1.82%	大買/鉅額交易
2019/02/26	2	7.86	35	7.93	7.93	-33	8,401	-0.39%
2019/02/25	10	7.80	3	7.82	7.82	7	8,358	0.08%
2019/02/22	70	7.67	3	7.73	7.76	67	8,381	0.80%
2019/02/19	28	7.71	179	7.68	7.60	-151	8,298	-1.82%	大賣/鉅額交易
2019/02/18	173	7.45	0	0.00	7.47	173	7,979	2.17%	大買/鉅額交易
2019/02/15	0	0.00	176	7.41	7.38	-176	7,936	-2.22%	大賣/鉅額交易
2019/02/14	0	0.00	2	7.40	7.39	-2	7,884	-0.03%
2019/01/30	0	0.00	21	7.31	7.29	-21	7,763	-0.27%
2019/01/29	7	7.25	0	0.00	7.28	7	7,767	0.09%
2019/01/25	0	0.00	4	7.29	7.27	-4	7,967	-0.05%
2019/01/21	54	7.32	0	0.00	7.27	54	8,646	0.62%
2019/01/18	0	0.00	10	7.33	7.35	-10	8,687	-0.12%
2019/01/17	122	7.27	0	0.00	7.26	122	8,831	1.38%	大買/鉅額交易
2019/01/16	24	7.25	10	7.28	7.25	14	8,889	0.16%
2019/01/14	11	7.16	50	7.15	7.08	-39	8,659	-0.45%
2019/01/09	50	7.21	4	7.24	7.24	46	8,862	0.52%
2019/01/07	3	7.16	0	0.00	7.16	3	8,585	0.03%
2019/01/02	5	7.07	0	0.00	7.05	5	9,174	0.05%
2018/12/27	3.3	7.07	0	0.00	7.09	3.3	9,562	0.03%
2018/12/25	12	7.03	0	0.00	7.02	12	9,900	0.12%
2018/12/24	0	0.00	10	7.26	7.26	-10	9,855	-0.10%
2018/12/21	10	7.14	0	0.00	7.20	10	10,276	0.10%
2018/12/20	13	7.23	0	0.00	7.16	13	10,547	0.12%
2018/12/19	6	7.29	1	7.35	7.31	5	11,316	0.04%
2018/12/18	9	7.30	0	0.00	7.25	9	11,362	0.08%
2018/12/17	6.3	7.52	0	0.00	7.45	6.3	11,321	0.06%
2018/12/14	8	7.55	88	7.51	7.50	-80	11,320	-0.71%
2018/12/13	31	7.59	80	7.54	7.52	-49	11,287	-0.43%
2018/12/12	6.5	8.24	4	8.20	8.12	2.5	10,605	0.02%
2018/12/11	5	8.14	10.5	8.19	8.29	-5.5	10,664	-0.05%
2018/12/10	0	0.00	3	8.19	8.13	-3	10,553	-0.03%
2018/12/07	0	0.00	3	8.16	8.29	-3	10,391	-0.03%
2018/12/06	23	7.95	0	0.00	7.99	23	10,188	0.23%
2018/12/05	8	8.12	3	8.13	8.14	5	10,013	0.05%
2018/12/04	137	8.11	5	8.20	8.20	132	9,988	1.32%	大買/鉅額交易
2018/12/03	0	0.00	6	7.97	8.04	-6	9,836	-0.06%
2018/11/30	2	7.72	0	0.00	7.86	2	9,691	0.02%
2018/11/29	7	7.72	2	7.71	7.70	5	9,638	0.05%
2018/11/28	5	7.66	1	7.63	7.70	4	9,597	0.04%
2018/11/26	0	0.00	8	7.60	7.55	-8	9,548	-0.08%
2018/11/23	10	7.25	0	0.00	7.26	10	9,359	0.11%
2018/11/21	0	0.00	2	7.38	7.40	-2	9,407	-0.02%
2018/11/20	0	0.00	1	7.24	7.23	-1	9,322	-0.01%
2018/11/16	2	7.16	0	0.00	7.15	2	9,350	0.02%
2018/11/15	0	7.06	1	7.06	7.10	-1	9,423	-0.01%
2018/11/14	0	0.00	11	7.03	7.03	-11	9,405	-0.12%
2018/11/13	32	6.99	0	0.00	7.03	32	9,418	0.34%
2018/11/12	22	7.07	0	0.00	7.09	22	9,455	0.23%
2018/11/09	2	7.13	6	7.11	7.09	-4	9,496	-0.04%
2018/11/08	2	7.18	0	0.00	7.10	2	9,583	0.02%
2018/11/07	6	7.10	0	0.00	7.09	6	9,581	0.06%
2018/11/06	2	7.12	4	7.05	7.07	-2	9,747	-0.02%
2018/11/05	7	7.08	3	7.08	7.05	4	9,748	0.04%
2018/11/02	14	7.03	10	7.14	7.21	4	9,652	0.04%
2018/11/01	10	7.03	1	7.02	7.03	9	9,665	0.09%
2018/10/31	12	6.95	1	7.01	7.01	11	9,652	0.11%
2018/10/30	32	6.86	0	0.00	6.85	32	9,583	0.33%
2018/10/29	0	0.00	2	6.93	6.93	-2	9,551	-0.02%
2018/10/25	0	0.00	10	6.85	6.80	-10	9,128	-0.11%
2018/10/24	0	0.00	10	7.14	7.10	-10	8,960	-0.11%
2018/10/23	1	7.16	0	0.00	7.16	1	8,916	0.01%
2018/10/22	0	0.00	2	7.32	7.32	-2	8,915	-0.02%
2018/10/19	1	7.23	0	0.00	7.20	1	8,902	0.01%
2018/10/18	6	7.39	0	0.00	7.36	6	8,767	0.07%
2018/10/17	4	7.55	2	7.63	7.47	2	8,701	0.02%
2018/10/15	0	0.00	10	7.68	7.66	-10	8,824	-0.11%
2018/10/12	1	7.68	1	7.60	7.68	0	9,007	0.00%
2018/10/11	5	7.56	11	7.67	7.48	-6	9,183	-0.07%
2018/10/09	0	0.00	180	8.13	8.10	-180	9,074	-1.98%	大賣/鉅額交易
2018/10/08	2	8.25	7	8.23	8.21	-5	8,964	-0.06%
2018/10/05	3	8.18	0	0.00	8.19	3	9,038	0.03%
2018/10/04	163	8.63	0	0.00	8.46	163	8,728	1.87%	大買/鉅額交易
2018/10/03	1	8.63	6	8.58	8.58	-5	8,530	-0.06%
2018/10/02	0	0.00	2	8.50	8.47	-2	8,335	-0.02%
2018/10/01	1	8.56	0	0.00	8.51	1	8,256	0.01%
2018/09/28	30	8.47	39	8.47	8.40	-9	8,133	-0.11%
2018/09/27	43	8.51	28	8.57	8.50	15	8,016	0.19%
2018/09/26	31	8.53	8	8.63	8.64	23	7,748	0.30%
2018/09/21	5	8.20	0	0.00	8.18	5	7,023	0.07%
2018/09/19	10	8.23	0	0.00	8.21	10	7,076	0.14%
2018/09/14	42	8.14	0	0.00	8.14	42	6,942	0.60%
2018/09/12	3	8.05	0	0.00	8.05	3	7,220	0.04%
2018/09/11	50	8.06	0	0.00	8.11	50	7,327	0.68%
2018/09/10	0	0.00	5	8.02	8.00	-5	7,428	-0.07%
2018/09/06	3	8.20	0	0.00	8.18	3	7,644	0.04%
2018/09/05	1	8.27	0	0.00	8.23	1	7,897	0.01%
2018/09/04	50	8.37	2	8.41	8.38	48	8,059	0.60%
2018/09/03	10	8.40	0	0.00	8.41	10	8,329	0.12%
2018/08/31	0	0.00	2	8.25	8.26	-2	9,466	-0.02%
2018/08/30	0	0.00	6	8.31	8.28	-6	10,720	-0.06%
2018/08/29	0	0.00	1	8.22	8.25	-1	10,681	-0.01%
2018/08/22	1	8.15	2	8.10	8.13	-1	10,833	-0.01%
2018/08/21	0	0.00	2	8.02	8.02	-2	10,748	-0.02%
2018/08/20	0	0.00	2	7.97	7.96	-2	10,771	-0.02%
2018/08/16	0	0.00	4	7.89	7.90	-4	10,867	-0.04%
2018/08/15	1	7.97	0	0.00	7.89	1	10,872	0.01%
2018/08/13	10	8.03	0	0.00	8.00	10	10,827	0.09%
2018/08/10	0	0.00	1	8.19	8.16	-1	10,844	-0.01%
2018/08/06	0	0.00	12	8.07	8.12	-12	11,211	-0.11%
2018/08/01	0	0.00	1	8.19	8.20	-1	11,162	-0.01%
2018/07/27	0	0.00	1	8.26	8.22	-1	11,054	-0.01%
2018/07/25	0	0.00	10	8.19	8.16	-10	10,983	-0.09%
2018/07/24	2	8.17	0	0.00	8.17	2	10,971	0.02%
2018/07/20	15	8.23	0	0.00	8.12	15	10,870	0.14%
2018/07/19	54	8.40	0	0.00	8.27	54	10,687	0.51%
2018/07/18	13	8.22	0	0.00	8.22	13	10,370	0.13%
2018/07/17	5	8.08	0	0.00	8.05	5	10,052	0.05%
2018/07/16	2	8.07	3	8.08	8.07	-1	9,855	-0.01%
2018/07/13	29	8.19	2	8.12	8.15	27	9,819	0.27%
2018/07/11	0	0.00	316	7.89	7.87	-316	9,810	-3.22%	大賣/鉅額交易
2018/07/06	2	7.84	200	7.90	7.80	-198	9,904	-2.00%	大賣/鉅額交易
2018/07/03	10	8.13	0	0.00	8.05	10	9,980	0.10%
2018/07/02	21	8.32	0	0.00	8.25	21	9,946	0.21%
2018/06/28	326	8.47	0	0.00	8.39	326	10,246	3.18%	大買/鉅額交易
2018/06/26	70	8.29	0	0.00	8.36	70	10,328	0.68%
2018/06/25	0	0.00	10	8.39	8.35	-10	10,326	-0.10%
2018/06/22	2	8.48	0	0.00	8.40	2	10,589	0.02%
2018/06/21	123	8.74	3	8.74	8.54	120	10,704	1.12%	大買/鉅額交易
2018/06/20	20	8.37	4	8.41	8.42	16	10,683	0.15%
2018/06/19	0	0.00	10	8.54	8.49	-10	11,333	-0.09%
2018/06/15	3	8.52	0	0.00	8.61	3	11,238	0.03%
2018/06/14	20	8.54	10	8.74	8.47	10	11,222	0.09%
2018/06/13	0	0.00	200	8.48	8.47	-200	10,993	-1.82%	大賣/鉅額交易
2018/06/12	5	8.67	0	0.00	8.64	5	10,771	0.05%
2018/06/11	17	8.76	0	0.00	8.73	17	10,531	0.16%
2018/06/08	28	9.29	360	9.03	8.92	-332	10,175	-3.26%	大賣/鉅額交易
2018/06/07	29	8.39	45	8.56	8.87	-16	8,713	-0.18%
2018/06/06	0	0.00	12	8.09	8.07	-12	7,642	-0.16%
2018/06/05	7	8.02	0	0.00	8.01	7	7,577	0.09%
2018/06/01	13	8.03	0	0.00	8.03	13	7,536	0.17%
2018/05/31	1	8.12	0	0.00	8.07	1	7,507	0.01%
2018/05/30	2	8.16	1	8.17	8.16	1	7,465	0.01%
2018/05/29	0	0.00	5	8.08	8.07	-5	7,164	-0.07%
2018/05/28	1	8.11	0	0.00	8.11	1	7,127	0.01%
2018/05/25	0	0.00	1	8.20	8.09	-1	7,156	-0.01%
2018/05/23	328	8.03	23	8.04	8.03	305	7,161	4.26%	大買/鉅額交易
2018/05/18	0	0.00	2	8.18	8.06	-2	7,109	-0.03%
2018/05/17	100	8.12	2	8.04	8.01	98	7,002	1.40%
2018/05/16	102	8.10	0	0.00	8.05	102	6,901	1.48%	大買/鉅額交易
2018/05/15	2	7.80	1	7.84	7.86	1	6,949	0.01%
2018/05/14	1	7.67	0	0.00	7.67	1	7,059	0.01%
2018/05/11	1	7.64	0	0.00	7.65	1	7,123	0.01%
2018/05/10	18	7.66	0	0.00	7.66	18	7,103	0.25%
2018/05/09	12	7.61	0	0.00	7.60	12	7,041	0.17%
2018/05/07	7	7.61	0	0.00	7.61	7	7,119	0.10%
2018/05/03	9	7.56	0	0.00	7.54	9	7,174	0.13%
2018/04/26	0	0.00	1	7.46	7.41	-1	7,619	-0.01%
2018/04/24	10	7.58	0	0.00	7.55	10	7,887	0.13%
2018/04/20	4	7.61	0	0.00	7.60	4	7,952	0.05%
2018/04/19	8	7.65	0	0.00	7.64	8	7,971	0.10%
2018/04/18	17	7.58	0	0.00	7.56	17	8,082	0.21%
2018/04/17	16	7.62	0	0.00	7.56	16	8,184	0.20%
2018/04/16	7	7.75	0	0.00	7.75	7	8,480	0.08%
2018/04/13	22	7.85	0	0.00	7.83	22	8,457	0.26%
2018/04/12	2	7.86	0	0.00	7.91	2	8,519	0.02%
2018/04/11	2	7.85	0	0.00	7.85	2	8,610	0.02%
2018/04/10	28	7.90	0	0.00	7.85	28	8,623	0.32%
2018/04/09	0	0.00	72	8.01	7.92	-72	8,635	-0.83%
2018/04/03	0	0.00	5	8.13	8.10	-5	8,562	-0.06%
2018/04/02	1	8.20	326	8.19	8.21	-325	8,524	-3.81%	大賣/鉅額交易
2018/03/30	319	8.10	1	8.10	8.00	318	8,262	3.85%	大買/鉅額交易
2018/03/29	2	7.91	46	8.05	8.02	-44	8,349	-0.53%
2018/03/28	0	0.00	11	7.95	7.90	-11	8,798	-0.13%
2018/03/27	80	8.12	0	0.00	8.04	80	9,280	0.86%
2018/03/26	1	8.00	2	7.87	7.98	-1	9,156	-0.01%
2018/03/23	0	0.00	1	7.84	7.83	-1	9,115	-0.01%
2018/03/22	6	8.00	1	7.97	8.00	5	9,121	0.05%
2018/03/16	1	7.54	0	0.00	7.51	1	8,721	0.01%
2018/03/12	1	7.60	0	0.00	7.55	1	9,652	0.01%
2018/02/23	16	7.61	0	0.00	7.63	16	13,066	0.12%
2018/02/22	0	0.00	1	7.47	7.48	-1	13,209	-0.01%
2018/02/06	6	7.14	1	6.97	7.10	5	12,958	0.04%
2018/02/05	0	0.00	10	7.57	7.55	-10	12,829	-0.08%
2018/01/25	2	7.85	0	0.00	7.86	2	12,795	0.02%
2018/01/22	4	7.84	0	0.00	7.85	4	12,576	0.03%
2018/01/18	0	0.00	296	8.09	8.09	-296	12,489	-2.37%	大賣/鉅額交易
2018/01/17	1	8.15	0	0.00	8.15	1	12,403	0.01%
2018/01/16	296	8.20	0	0.00	8.18	296	12,370	2.39%	大買/鉅額交易
2018/01/12	2	8.09	40	8.11	8.10	-38	12,611	-0.30%
2018/01/11	18	8.15	3	8.18	8.10	15	12,525	0.12%
2018/01/10	32	8.23	0	0.00	8.21	32	12,433	0.26%
2018/01/09	1	8.19	4	8.18	8.16	-3	12,092	-0.02%
2018/01/08	2	8.16	0	0.00	8.16	2	12,073	0.02%
2018/01/05	9	8.10	0	0.00	8.09	9	11,977	0.08%
2018/01/04	5	8.16	0	0.00	8.15	5	11,951	0.04%
2018/01/03	0	0.00	6	8.28	8.17	-6	12,108	-0.05%
2018/01/02	3	8.18	17	8.17	8.17	-14	12,291	-0.11%