中工 (2515)-富邦-台南券商分點個股進出

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
18.00
漲跌
▲0.60
漲幅
+3.45%
成交量
176,675張
產業
上市營建類股
410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-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	168	17.72	128.3	17.96	18.00	39.7	51,423	0.08%	大買/大賣/
2024/04/25	215.3	17.47	286	17.51	17.40	-70.7	48,615	-0.15%	大買/大賣/
2024/04/24	98	16.94	68.8	17.08	16.85	29.2	45,880	0.06%
2024/04/23	201.3	16.62	177.5	16.84	16.85	23.8	44,270	0.05%	大買/大賣/
2024/04/22	387.8	17.60	334	17.94	16.70	53.8	41,457	0.13%	大買/大賣/
2024/04/19	637	16.80	645.5	16.91	17.45	-8.5	35,762	-0.02%	大買/大賣/
2024/04/18	308	16.25	197	16.36	16.80	111	30,884	0.36%	大買/大賣/鉅額交易
2024/04/17	32	15.21	24	15.26	15.30	8	28,301	0.03%
2024/04/16	44	15.12	19	15.25	15.15	25	28,186	0.09%
2024/04/15	38	15.96	18.1	16.18	15.85	19.9	27,466	0.07%
2024/04/12	21.1	15.88	59	16.00	16.00	-37.9	27,152	-0.14%
2024/04/11	24	15.84	2	15.98	15.90	22	27,137	0.08%
2024/04/10	108	16.36	27	16.29	16.00	81	26,713	0.30%	大買/
2024/04/09	83	16.36	77	16.45	16.60	6	25,244	0.02%
2024/04/08	123	16.01	76	16.02	16.05	47	24,516	0.19%	大買/
2024/04/03	81.5	15.88	95.2	15.96	15.85	-13.7	24,017	-0.06%
2024/04/02	25.2	14.86	332	15.79	15.95	-306.8	22,330	-1.37%	大賣/鉅額交易
2024/04/01	27.1	14.34	18	14.45	14.50	9.1	20,735	0.04%
2024/03/29	8	14.11	17	14.01	14.15	-9	20,935	-0.04%
2024/03/28	102	14.31	26.2	14.35	14.10	75.8	21,398	0.35%	大買/
2024/03/27	20.2	14.07	691.5	13.73	14.10	-671.3	22,234	-3.02%	大賣/鉅額交易
2024/03/26	12	13.43	144	13.33	13.25	-132	23,712	-0.56%	大賣/鉅額交易
2024/03/25	2	13.28	2.4	13.25	13.25	-0.4	26,259	0.00%
2024/03/22	0	0.00	6	13.15	13.15	-6	27,720	-0.02%
2024/03/21	53	13.19	14.5	13.03	13.15	38.5	27,945	0.14%
2024/03/20	12	13.01	12	12.96	12.90	0	28,800	0.00%
2024/03/19	34	13.24	85	13.16	13.00	-51	29,893	-0.17%
2024/03/18	4	12.97	93	12.91	13.00	-89	30,791	-0.29%
2024/03/15	1	12.30	0	0.00	12.35	1	30,495	0.00%
2024/03/14	38	12.41	0	12.35	12.40	38	30,438	0.12%
2024/03/13	0	0.00	6	12.49	12.45	-6	30,265	-0.02%
2024/03/12	0	0.00	26.5	12.73	12.65	-26.5	30,117	-0.09%
2024/03/11	1	12.60	0	0.00	12.65	1	30,251	0.00%
2024/03/08	6	12.63	26	12.61	12.65	-20	30,362	-0.07%
2024/03/07	65.4	12.93	121.2	13.07	12.85	-55.8	30,125	-0.19%	大賣/
2024/03/06	130	12.93	15	12.81	12.80	115	29,285	0.39%	大買/鉅額交易
2024/03/05	2	12.28	16	12.24	12.35	-14	28,783	-0.05%
2024/03/04	5	12.28	0	0.00	12.25	5	28,766	0.02%
2024/03/01	2	12.30	1	12.30	12.30	1	28,842	0.00%
2024/02/29	0	0.00	2	12.15	12.20	-2	28,864	-0.01%
2024/02/27	3	12.13	24	12.04	12.20	-21	28,906	-0.07%
2024/02/26	2	12.13	10	12.13	12.10	-8	28,985	-0.03%
2024/02/23	13	12.17	0	0.00	12.15	13	29,023	0.04%
2024/02/22	1	12.35	2	12.35	12.35	-1	28,860	0.00%
2024/02/21	8.1	12.54	2	12.83	12.45	6.1	28,754	0.02%
2024/02/20	2.1	12.55	13	12.59	12.65	-10.9	28,512	-0.04%
2024/02/19	90.2	12.04	48	12.09	12.35	42.2	28,234	0.15%
2024/02/16	34.1	12.77	12	12.75	12.65	22.1	27,363	0.08%
2024/02/15	2.5	12.51	5	12.75	12.75	-2.5	27,067	-0.01%
2024/02/02	5	12.28	0	0.00	12.40	5	26,960	0.02%
2024/02/01	2	12.35	0	0.00	12.35	2	27,142	0.01%
2024/01/31	111	12.39	0	0.00	12.30	111	27,368	0.41%	大買/鉅額交易
2024/01/29	8	12.51	0	0.00	12.50	8	28,175	0.03%
2024/01/26	2	12.38	0	0.00	12.35	2	28,186	0.01%
2024/01/25	14	12.42	50	12.35	12.35	-36	28,249	-0.13%
2024/01/24	105	12.45	50	12.50	12.50	55	28,289	0.19%	大買/
2024/01/23	4.1	12.65	1	12.60	12.60	3.1	28,540	0.01%
2024/01/22	1	12.50	1	12.55	12.55	0	28,702	0.00%
2024/01/19	14	12.49	10	12.45	12.55	4	28,705	0.01%
2024/01/18	37	12.47	1	12.40	12.40	36	28,909	0.12%
2024/01/17	20	12.39	104	12.35	12.35	-84	29,536	-0.28%	大賣/
2024/01/16	150	12.68	50	12.55	12.55	100	29,497	0.34%	大買/
2024/01/15	140.1	12.79	103	12.95	12.90	37.1	29,638	0.13%	大買/大賣/
2024/01/12	203	12.97	8	13.11	12.85	195	29,921	0.65%	大買/鉅額交易
2024/01/11	68	12.97	117	12.96	12.95	-49	30,023	-0.16%	大賣/
2024/01/10	172	13.13	103	13.02	13.00	69	30,465	0.23%	大買/大賣/
2024/01/09	183	13.36	126.3	13.42	13.30	56.7	31,549	0.18%	大買/大賣/
2024/01/08	27	13.52	34	13.54	13.50	-7	33,909	-0.02%
2024/01/05	31	13.44	12	13.45	13.45	19	34,337	0.06%
2024/01/04	68	13.26	6	13.26	13.25	62	33,995	0.18%
2024/01/03	211.1	13.43	14	13.33	13.35	197.1	33,950	0.58%	大買/鉅額交易
2024/01/02	14	13.51	53	13.44	13.50	-39	33,608	-0.12%
2023/12/29	94	13.33	6	13.33	13.30	88	33,103	0.27%
2023/12/28	36	13.36	203	13.35	13.30	-167	32,475	-0.51%	大賣/鉅額交易
2023/12/27	137	13.42	80.1	13.51	13.35	56.9	32,331	0.18%	大買/
2023/12/26	195	13.39	70	13.52	13.30	125	31,976	0.39%	大買/鉅額交易
2023/12/25	48	13.67	35	13.56	13.50	13	31,396	0.04%
2023/12/22	64	13.99	26.5	13.81	13.65	37.5	30,835	0.12%
2023/12/21	101	13.77	173	14.11	14.25	-72	29,300	-0.25%	大買/大賣/
2023/12/20	76	12.62	100	12.84	13.40	-24	26,328	-0.09%
2023/12/19	183	12.37	154	12.44	12.50	29	23,347	0.12%	大買/大賣/
2023/12/18	26	12.00	20	12.05	12.00	6	21,634	0.03%
2023/12/15	4	12.19	301	12.06	12.20	-297	21,265	-1.40%	大賣/鉅額交易
2023/12/14	65	12.00	268	12.14	11.90	-203	20,182	-1.01%	大賣/鉅額交易
2023/12/13	629	11.79	101	11.79	11.90	528	18,847	2.80%	大買/大賣/鉅額交易
2023/12/12	0	0.00	100	11.20	11.20	-100	17,084	-0.59%
2023/12/11	103	11.20	0	0.00	11.20	103	17,000	0.61%	大買/鉅額交易
2023/12/08	15.5	11.05	0	0.00	11.05	15.5	16,888	0.09%
2023/12/07	10	11.25	5	11.25	11.10	5	16,815	0.03%
2023/12/06	5	11.35	1	11.50	11.30	4	16,755	0.02%
2023/12/05	10	10.95	1	10.95	11.05	9	16,510	0.05%
2023/12/04	10	11.15	0	0.00	11.15	10	16,371	0.06%
2023/12/01	2	11.25	0	0.00	11.20	2	16,264	0.01%
2023/11/30	14	11.17	0	11.20	11.15	14	16,280	0.09%
2023/11/28	0	0.00	2	11.25	11.25	-2	16,196	-0.01%
2023/11/27	0	0.00	4	11.20	11.15	-4	16,083	-0.02%
2023/11/24	3	11.55	0	0.00	11.25	3	15,994	0.02%
2023/11/22	9	11.50	10	11.55	11.40	-1	15,609	-0.01%
2023/11/21	30	11.30	31	11.35	11.35	-1	15,480	-0.01%
2023/11/20	1	11.35	0	0.00	11.25	1	15,397	0.01%
2023/11/17	3	11.23	30	11.20	11.25	-27	15,328	-0.18%
2023/11/16	2	11.40	33	11.45	11.40	-31	15,237	-0.20%
2023/11/15	0	0.00	20	11.35	11.30	-20	15,187	-0.13%
2023/11/14	44	11.37	5	11.26	11.25	39	15,093	0.26%
2023/11/13	6	11.41	0	0.00	11.40	6	14,989	0.04%
2023/11/10	2	11.55	55	11.60	11.60	-53	14,931	-0.35%
2023/11/09	8	11.36	33	11.45	11.40	-25	14,957	-0.17%
2023/11/08	40	11.86	0	0.00	11.60	40	14,866	0.27%
2023/11/07	3	11.97	12	12.04	11.85	-9	14,658	-0.06%
2023/11/06	3	11.78	0.3	11.75	11.80	2.7	14,042	0.02%
2023/11/03	11	11.75	13	11.79	11.80	-2	13,907	-0.01%
2023/11/02	0	0.00	20	11.70	11.75	-20	13,830	-0.14%
2023/11/01	11	11.74	2.5	11.69	11.65	8.5	13,752	0.06%
2023/10/31	1	11.70	4	11.81	11.70	-3	13,695	-0.02%
2023/10/30	25	11.83	0.5	11.80	11.75	24.5	13,471	0.18%
2023/10/27	22	11.79	11	11.73	11.70	11	13,285	0.08%
2023/10/26	108	11.75	5	11.80	11.70	103	13,200	0.78%	大買/鉅額交易
2023/10/25	14	11.95	36	11.99	11.95	-22	12,951	-0.17%
2023/10/23	0	0.00	14	11.67	11.60	-14	12,194	-0.11%
2023/10/20	7	11.27	161	11.27	11.35	-154	11,877	-1.30%	大賣/鉅額交易
2023/10/19	27	11.57	16	11.57	11.60	11	11,685	0.09%
2023/10/18	64	11.50	200.2	11.66	11.65	-136.2	11,544	-1.18%	大賣/鉅額交易
2023/10/17	223.3	11.82	80	11.76	11.85	143.3	11,463	1.25%	大買/鉅額交易
2023/10/16	121	11.71	124	11.76	11.50	-3	10,271	-0.03%	大買/大賣/
2023/10/13	2	11.15	17.5	11.15	11.15	-15.5	8,274	-0.19%
2023/10/11	17	10.09	0	0.00	10.05	17	7,984	0.21%
2023/10/03	5	10.70	0	0.00	10.65	5	8,435	0.06%
2023/09/28	2	10.75	9	10.85	10.85	-7	8,486	-0.08%
2023/09/27	5	10.79	49	10.87	10.70	-44	8,568	-0.51%
2023/09/26	6	10.55	8	10.62	10.65	-2	8,654	-0.02%
2023/09/25	10	10.32	106	10.25	10.55	-96	8,588	-1.12%	大賣/
2023/09/22	0	0.00	49	10.19	10.15	-49	8,432	-0.58%
2023/09/19	1	10.25	6	10.34	10.25	-5	8,756	-0.06%
2023/09/18	0	0.00	3	10.18	10.25	-3	8,775	-0.03%
2023/09/14	1	10.15	1	10.15	10.15	0	9,090	0.00%
2023/09/11	4	10.05	0	0.00	10.10	4	9,656	0.04%
2023/09/07	45	10.18	15.7	10.20	10.15	29.3	10,449	0.28%
2023/09/05	40	10.35	1	10.45	10.30	39	11,595	0.34%
2023/08/30	0	0.00	5	9.99	10.00	-5	14,946	-0.03%
2023/08/29	0	0.00	5	9.94	9.96	-5	15,759	-0.03%
2023/08/24	0	0.00	0.2	9.98	9.94	-0.2	19,610	0.00%
2023/08/23	2	10.00	1	10.00	10.00	1	19,664	0.01%
2023/08/22	12	9.85	5	10.05	9.86	7	19,766	0.04%
2023/08/18	0	0.00	2	9.97	9.99	-2	19,827	-0.01%
2023/08/16	0	0.00	12	9.95	9.99	-12	20,106	-0.06%
2023/08/15	0	0.00	6	10.05	10.05	-6	20,136	-0.03%
2023/08/14	42.4	9.80	0	0.00	9.73	42.4	20,272	0.21%
2023/08/11	1	9.99	0	0.00	10.05	1	20,223	0.00%
2023/08/10	40.2	10.00	1	9.99	9.98	39.2	20,361	0.19%
2023/08/09	110	10.17	0	0.00	10.10	110	20,352	0.54%	大買/鉅額交易
2023/08/08	90	10.24	0	0.00	10.20	90	20,371	0.44%
2023/08/07	50	10.21	0	0.00	10.25	50	20,632	0.24%
2023/08/04	0	0.00	10	10.20	10.25	-10	20,669	-0.05%
2023/08/02	10	10.15	0	0.00	10.10	10	20,711	0.05%
2023/08/01	0.2	10.10	0	0.00	10.10	0.2	20,679	0.00%
2023/07/31	10.2	10.10	24	10.06	10.05	-13.8	20,887	-0.07%
2023/07/28	10	10.10	10	10.00	10.00	0	20,896	0.00%
2023/07/27	1	9.90	5	9.95	10.05	-4	20,931	-0.02%
2023/07/26	11	9.89	0	0.00	9.85	11	20,931	0.05%
2023/07/25	7	9.94	30	9.92	9.90	-23	21,056	-0.11%
2023/07/24	38	9.90	41	9.89	9.92	-3	21,084	-0.01%
2023/07/21	38	10.16	10	10.10	10.10	28	21,144	0.13%
2023/07/20	20	10.58	20	10.60	10.40	0	21,338	0.00%
2023/07/19	10	11.20	1	11.20	11.10	9	21,033	0.04%
2023/07/18	11	11.08	0	0.00	11.05	11	21,439	0.05%
2023/07/13	5	11.30	10	11.30	11.20	-5	22,637	-0.02%
2023/07/12	5	11.35	0	0.00	11.25	5	23,698	0.02%
2023/07/11	5	11.45	12	11.37	11.40	-7	25,030	-0.03%
2023/07/10	0	0.00	0.6	11.25	11.15	-0.6	27,997	0.00%
2023/07/07	3	11.20	0	0.00	11.15	3	28,977	0.01%
2023/07/06	0	0.00	5	11.20	11.30	-5	29,222	-0.02%
2023/07/05	0	0.00	6	11.45	11.30	-6	29,110	-0.02%
2023/07/03	0	0.00	8	11.23	11.20	-8	28,571	-0.03%
2023/06/29	2	11.10	0	0.00	11.10	2	28,513	0.01%
2023/06/27	2.3	11.07	12.5	11.08	10.95	-10.2	28,408	-0.04%
2023/06/26	1	11.20	0	0.00	11.20	1	28,144	0.00%
2023/06/16	5	11.24	0.5	11.35	11.25	4.5	27,719	0.02%
2023/06/15	31	11.20	0	0.00	11.20	31	27,555	0.11%
2023/06/14	7	11.31	4	11.30	11.20	3	27,349	0.01%
2023/06/13	53	11.30	2	11.25	11.40	51	27,144	0.19%
2023/06/12	50	11.55	8	11.56	11.55	42	26,812	0.16%
2023/06/09	54	11.50	2	11.50	11.50	52	26,535	0.20%
2023/06/08	30	11.22	7	11.29	11.25	23	25,848	0.09%
2023/06/07	33	11.49	8	11.37	11.35	25	25,447	0.10%
2023/06/06	37	11.62	15	11.68	11.60	22	24,502	0.09%
2023/06/05	15	11.40	14	11.55	11.50	1	23,277	0.00%
2023/06/02	38	11.24	4	11.33	11.20	34	22,239	0.15%
2023/06/01	26	11.31	23.5	11.32	11.30	2.5	21,415	0.01%
2023/05/31	11	11.44	46	11.28	11.45	-35	19,741	-0.18%
2023/05/30	1	10.50	6.5	10.30	10.45	-5.5	17,801	-0.03%
2023/05/29	2	10.25	0	0.00	10.25	2	17,529	0.01%
2023/05/26	0	0.00	1	10.25	10.20	-1	17,501	-0.01%
2023/05/25	2	10.35	0	0.00	10.35	2	17,385	0.01%
2023/05/24	8	10.33	10	10.35	10.40	-2	17,345	-0.01%
2023/05/23	0	10.55	1	10.55	10.45	-1	17,232	-0.01%
2023/05/22	2	10.40	36	10.54	10.60	-34	17,093	-0.20%
2023/05/18	1	10.45	12	10.47	10.40	-11	16,782	-0.07%
2023/05/17	0	0.00	10	10.35	10.30	-10	16,517	-0.06%
2023/05/15	5	10.10	0	0.00	10.15	5	16,191	0.03%
2023/05/12	0	0.00	5	10.20	10.25	-5	16,091	-0.03%
2023/05/11	4.5	10.20	2	10.15	10.10	2.5	16,037	0.02%
2023/05/10	1	10.45	0	10.45	10.45	1	15,793	0.01%
2023/05/09	0	0.00	5	10.30	10.30	-5	15,701	-0.03%
2023/05/08	6	10.40	0	0.00	10.40	6	15,613	0.04%
2023/05/05	0	10.45	6	10.49	10.50	-6	15,587	-0.04%
2023/05/04	0	0.00	39	10.40	10.40	-39	15,334	-0.25%
2023/05/02	1	10.35	11	10.35	10.35	-10	15,154	-0.07%
2023/04/28	0	0.00	10	10.45	10.45	-10	15,050	-0.07%
2023/04/27	2	10.20	2	10.20	10.25	0	14,811	0.00%
2023/04/26	13	10.23	6	10.22	10.30	7	14,661	0.05%
2023/04/25	27	10.08	1.3	10.01	10.05	25.7	14,337	0.18%
2023/04/24	5	10.30	6	10.39	10.35	-1	13,900	-0.01%
2023/04/21	28	10.20	36.2	10.18	10.15	-8.2	13,650	-0.06%
2023/04/20	6.3	10.51	10	10.40	10.40	-3.7	12,939	-0.03%
2023/04/19	42	10.59	53	10.55	10.55	-11	12,420	-0.09%
2023/04/18	47	11.12	66	10.77	10.85	-19	11,589	-0.16%
2023/04/17	18.1	11.13	25.3	11.14	11.30	-7.2	10,708	-0.07%
2023/04/14	47	10.86	57	10.80	10.80	-10	9,511	-0.11%
2023/04/13	174.1	11.17	193	11.30	11.15	-18.9	8,058	-0.23%	大買/大賣/
2023/04/12	21	10.06	80.1	10.46	10.60	-59.1	4,749	-1.25%
2023/04/11	1	9.65	2	9.37	9.65	-1	3,528	-0.03%
2023/04/10	0	0.00	1	9.26	9.26	-1	3,173	-0.03%
2023/04/07	3	9.24	0	0.00	9.26	3	3,142	0.10%
2023/03/31	2	9.26	0	0.00	9.26	2	3,061	0.07%
2023/03/27	0	9.14	1	9.13	9.13	-1	2,873	-0.03%
2023/03/24	0	0.00	38	9.13	9.14	-38	2,866	-1.33%
2023/03/23	0	0.00	0.1	9.23	9.20	-0.1	2,819	0.00%
2023/03/22	0	0.00	2	9.21	9.24	-2	2,791	-0.07%
2023/03/20	0	0.00	1	9.19	9.18	-1	2,736	-0.04%
2023/03/17	0	9.09	1	9.08	9.10	-1	2,702	-0.04%
2023/03/16	0	9.11	0	0.00	9.01	0	2,713	0.00%
2023/03/15	0	9.08	0	0.00	9.07	0	2,623	0.00%
2023/03/14	5	9.01	3	9.10	8.94	2	2,458	0.08%
2023/03/13	5	8.62	1	8.70	8.69	4	2,228	0.18%
2023/03/10	10	8.82	5	8.85	8.78	5	2,234	0.22%
2023/03/09	0	0.00	1	8.85	8.85	-1	2,266	-0.04%
2023/03/08	0	0.00	3	8.85	8.83	-3	2,289	-0.13%
2023/03/07	0	8.83	2	8.87	8.84	-2	2,306	-0.09%
2023/03/06	0.9	8.83	12	8.85	8.84	-11.1	2,309	-0.48%
2023/03/03	0	0.00	2	8.79	8.79	-2	2,306	-0.09%
2023/03/01	0	8.78	0	0.00	8.69	0	2,317	0.00%
2023/02/24	0	0.00	20	8.81	8.81	-20	2,289	-0.87%
2023/02/23	0	0.00	4	8.79	8.79	-4	2,235	-0.18%
2023/02/22	0	0.00	2	8.66	8.71	-2	2,194	-0.09%
2023/02/20	0	0.00	4	8.66	8.71	-4	2,208	-0.18%
2023/02/15	7	8.54	0	0.00	8.51	7	2,261	0.31%
2023/02/10	2	8.57	0	0.00	8.57	2	2,235	0.09%
2023/02/08	0	0.00	5	8.71	8.73	-5	2,241	-0.22%
2023/02/06	0	0.00	2	8.64	8.61	-2	2,204	-0.09%
2023/02/03	0	0.00	8	8.56	8.60	-8	2,185	-0.37%
2023/02/01	0	0.00	10	8.46	8.48	-10	2,125	-0.47%
2023/01/31	0	0.00	15	8.37	8.38	-15	2,102	-0.71%
2023/01/30	0	0.00	20	8.30	8.33	-20	2,109	-0.95%
2023/01/13	6	8.30	0	0.00	8.27	6	2,169	0.28%
2023/01/11	0	8.25	0	0.00	8.26	0	2,365	0.00%
2023/01/04	0	0.00	10	8.16	8.16	-10	2,686	-0.37%
2022/12/28	0	0.00	20	8.22	8.18	-20	2,801	-0.71%
2022/12/26	0	0.00	10	8.24	8.23	-10	2,837	-0.35%
2022/12/23	0	0.00	10	8.25	8.25	-10	2,863	-0.35%
2022/12/20	35	8.25	0	0.00	8.26	35	3,035	1.15%
2022/12/19	0	0.00	10	8.39	8.34	-10	3,110	-0.32%
2022/12/16	30	8.38	0	0.00	8.36	30	3,166	0.95%
2022/12/15	10	8.50	0	0.00	8.49	10	3,236	0.31%
2022/12/13	1	8.43	0	0.00	8.40	1	3,412	0.03%
2022/12/12	5	8.28	0	0.00	8.43	5	3,462	0.14%
2022/12/09	0.6	8.37	2	8.41	8.38	-1.4	3,464	-0.04%
2022/12/05	0	0.00	30	8.35	8.32	-30	3,520	-0.85%
2022/12/02	0	0.00	20	8.35	8.34	-20	3,532	-0.57%
2022/12/01	0	0.00	5	8.40	8.38	-5	3,523	-0.14%
2022/11/30	3	8.33	2	8.27	8.27	1	3,507	0.03%
2022/11/28	0	0.00	14	8.16	8.21	-14	3,479	-0.40%
2022/11/23	0	0.00	6	8.12	8.16	-6	3,473	-0.17%
2022/11/21	18	8.06	18	8.06	8.06	0	3,549	0.00%
2022/11/11	5	8.24	0	0.00	8.21	5	3,739	0.13%
2022/11/09	5	8.18	0	0.00	8.18	5	3,773	0.13%
2022/10/28	0	0.00	142	7.91	7.91	-142	3,850	-3.69%	大賣/鉅額交易
2022/10/27	2	7.88	0	0.00	7.92	2	3,874	0.05%
2022/10/24	2	7.69	0	0.00	7.66	2	3,924	0.05%
2022/10/21	3	7.71	0	0.00	7.69	3	3,904	0.08%
2022/10/17	3	7.66	0	0.00	7.68	3	3,626	0.08%
2022/10/14	1	7.71	3	7.66	7.62	-2	3,589	-0.06%
2022/10/13	13	7.61	0	0.00	7.55	13	3,534	0.37%
2022/10/12	5	7.94	2	8.00	7.93	3	3,427	0.09%
2022/10/11	2	8.00	50	8.04	7.99	-48	3,392	-1.41%
2022/10/07	10	8.08	0	0.00	8.10	10	3,366	0.30%
2022/10/05	3	8.05	0	0.00	8.05	3	3,366	0.09%
2022/09/28	11	7.94	0	0.00	7.91	11	3,283	0.33%
2022/09/27	5	7.99	0	0.00	8.03	5	3,241	0.15%
2022/09/26	10	8.10	3	8.08	8.05	7	3,206	0.22%
2022/09/22	15	8.46	0	0.00	8.48	15	3,142	0.48%
2022/09/21	11	9.00	0	0.00	9.00	11	3,060	0.36%
2022/09/20	24	9.07	0	0.00	9.07	24	2,906	0.83%
2022/09/19	6	9.17	0	0.00	9.06	6	2,880	0.21%
2022/09/16	0	0.00	10	9.08	9.06	-10	2,855	-0.35%
2022/09/08	40	9.13	0	0.00	9.18	40	2,917	1.37%
2022/09/07	1	9.09	0	0.00	9.08	1	2,921	0.03%
2022/09/05	0	0.00	17	9.20	9.20	-17	2,948	-0.58%
2022/09/02	2	9.28	0	0.00	9.20	2	3,010	0.07%
2022/08/30	10	9.36	0	0.00	9.34	10	2,985	0.33%
2022/08/29	0	0.00	10	9.26	9.29	-10	2,980	-0.34%
2022/08/26	0	0.00	20	9.37	9.45	-20	2,975	-0.67%
2022/08/25	2	9.36	0	0.00	9.33	2	2,958	0.07%
2022/08/24	6	9.40	89	9.39	9.35	-83	2,974	-2.79%
2022/08/23	70	9.22	0	0.00	9.24	70	2,891	2.42%
2022/08/22	56	9.29	0	0.00	9.27	56	2,924	1.91%
2022/08/18	10	9.21	10	9.30	9.29	0	2,923	0.00%
2022/08/16	1	9.12	0	0.00	9.13	1	2,865	0.03%
2022/08/15	41	9.15	5	9.15	9.15	36	2,852	1.26%
2022/08/11	0	0.00	5	9.00	9.03	-5	2,815	-0.18%
2022/08/09	0	0.00	1	8.89	8.91	-1	2,826	-0.04%
2022/08/01	50	8.99	0	0.00	9.03	50	3,122	1.60%
2022/07/29	0	0.00	3	8.85	8.83	-3	3,103	-0.10%
2022/07/27	3	8.77	0	0.00	8.77	3	3,160	0.09%
2022/07/25	0	0.00	15	8.68	8.74	-15	3,241	-0.46%
2022/07/14	0	0.00	1	8.62	8.67	-1	3,710	-0.03%
2022/07/07	0	0.00	2	8.51	8.52	-2	4,508	-0.04%
2022/07/06	0	0.00	10	8.53	8.48	-10	4,649	-0.22%
2022/07/01	3	8.46	10	8.53	8.46	-7	5,674	-0.12%
2022/06/30	2	8.65	0	0.00	8.66	2	5,937	0.03%
2022/06/24	0.1	8.70	0	0.00	8.75	0.1	7,062	0.00%
2022/06/23	5	8.60	10	8.57	8.59	-5	7,309	-0.07%
2022/06/22	5	8.56	0	0.00	8.60	5	7,522	0.07%
2022/06/21	0	0.00	19	8.62	8.73	-19	7,737	-0.25%
2022/06/20	5	8.83	1	8.65	8.55	4	8,247	0.05%
2022/06/17	4	8.82	0	0.00	8.83	4	8,829	0.05%
2022/06/16	5	9.00	12	8.94	8.89	-7	9,012	-0.08%
2022/06/14	7	8.87	0	0.00	8.97	7	9,507	0.07%
2022/06/13	19	8.96	0	0.00	8.95	19	9,884	0.19%
2022/06/10	9	9.10	0	0.00	9.11	9	9,826	0.09%
2022/06/06	1	9.25	2	9.24	9.26	-1	9,943	-0.01%
2022/06/02	2	9.26	0	0.00	9.24	2	9,972	0.02%
2022/05/30	0	0.00	22	9.24	9.24	-22	9,942	-0.22%
2022/05/26	0	0.00	10	9.17	9.11	-10	9,917	-0.10%
2022/05/23	2	9.15	0	0.00	9.13	2	9,977	0.02%
2022/05/20	0	0.00	7	9.14	9.13	-7	10,016	-0.07%
2022/05/19	1	9.00	4	9.07	9.08	-3	10,052	-0.03%
2022/05/18	0	0.00	23	9.15	9.18	-23	10,045	-0.23%
2022/05/17	0	0.00	1	9.05	9.06	-1	10,030	-0.01%
2022/05/16	14	8.99	2	9.01	9.04	12	10,037	0.12%
2022/05/13	0	0.00	20	9.00	9.04	-20	10,025	-0.20%
2022/05/12	4	8.92	0	0.00	8.91	4	10,052	0.04%
2022/05/11	2	9.08	0	0.00	9.06	2	9,985	0.02%
2022/05/10	0	0.00	2	9.11	9.16	-2	9,968	-0.02%
2022/05/09	10	9.14	1	9.22	9.03	9	10,000	0.09%
2022/05/06	4	9.36	2	9.43	9.46	2	9,944	0.02%
2022/05/04	5	9.52	4	9.55	9.55	1	9,956	0.01%
2022/04/29	2	9.58	1	9.63	9.55	1	10,041	0.01%
2022/04/27	0	0.00	10	9.30	9.35	-10	10,096	-0.10%
2022/04/26	5	9.59	0	0.00	9.49	5	10,025	0.05%
2022/04/25	0	0.00	23	9.62	9.60	-23	10,074	-0.23%
2022/04/22	15	9.69	0	0.00	9.87	15	10,211	0.15%
2022/04/20	0	0.00	1	9.68	9.62	-1	10,489	-0.01%
2022/04/19	20	9.64	0	0.00	9.73	20	10,533	0.19%
2022/04/18	8	9.69	10	9.67	9.59	-2	10,461	-0.02%
2022/04/15	7	9.96	10	9.97	9.94	-3	10,222	-0.03%
2022/04/14	15	10.06	0	0.00	10.05	15	10,123	0.15%
2022/04/13	10	10.00	7	10.00	10.00	3	9,836	0.03%
2022/04/12	10	9.98	0	0.00	10.05	10	9,793	0.10%
2022/04/11	11	10.18	4	10.08	10.10	7	9,679	0.07%
2022/04/08	10	10.40	11	10.21	10.35	-1	9,514	-0.01%
2022/04/07	81	10.06	14	10.03	9.96	67	9,246	0.72%
2022/04/06	17	10.49	3	10.50	10.50	14	8,898	0.16%
2022/04/01	8	10.32	20	10.24	10.35	-12	8,592	-0.14%
2022/03/31	0	0.00	13	10.05	10.05	-13	8,145	-0.16%
2022/03/30	4	9.98	1	10.00	10.00	3	7,978	0.04%
2022/03/29	13	10.09	0	0.00	9.92	13	7,810	0.17%
2022/03/28	5	9.89	1	10.10	10.10	4	7,491	0.05%
2022/03/25	13	9.95	0	0.00	9.95	13	7,206	0.18%
2022/03/24	10	9.89	1	9.90	9.92	9	6,972	0.13%
2022/03/23	51	9.92	4	10.02	9.84	47	6,748	0.70%
2022/03/22	17	9.74	26	9.83	9.93	-9	6,242	-0.14%
2022/03/21	17	9.37	3	9.40	9.45	14	5,578	0.25%
2022/03/18	0	0.00	20	9.28	9.43	-20	5,365	-0.37%
2022/03/16	28	9.20	11	9.23	9.16	17	4,895	0.35%
2022/03/14	0	0.00	2	9.05	9.04	-2	4,482	-0.04%
2022/03/11	0	0.00	1	8.84	8.88	-1	4,409	-0.02%
2022/03/09	0	0.00	2	8.67	8.72	-2	4,375	-0.05%
2022/03/08	4	8.65	5	8.62	8.62	-1	4,394	-0.02%
2022/03/07	6	8.75	0	0.00	8.74	6	4,350	0.14%
2022/03/03	0	0.00	6	8.96	8.94	-6	4,400	-0.14%
2022/03/01	0	0.00	5	8.94	8.95	-5	4,520	-0.11%
2022/02/25	7	8.79	0	0.00	8.82	7	4,520	0.15%
2022/02/24	0	8.94	20	8.81	8.82	-20	4,541	-0.44%
2022/02/21	6	9.11	0	0.00	9.06	6	4,643	0.13%
2022/02/18	0	0.00	3	9.02	9.00	-3	4,650	-0.06%
2022/02/16	0	0.00	8	9.03	9.05	-8	4,789	-0.17%
2022/02/15	10	9.00	1	9.03	8.97	9	4,826	0.19%
2022/02/14	6	9.05	0	0.00	9.02	6	4,875	0.12%
2022/02/09	0	0.00	24	9.10	9.14	-24	5,533	-0.43%
2022/02/07	0	0.00	3	8.91	8.97	-3	6,221	-0.05%
2022/01/26	2	8.82	0	0.00	8.77	2	6,277	0.03%
2022/01/25	7	8.73	0	0.00	8.80	7	6,280	0.11%
2022/01/21	3	9.03	0	0.00	8.96	3	6,188	0.05%
2022/01/18	2	9.09	20	9.14	9.05	-18	6,058	-0.30%
2022/01/17	62	9.29	58	9.11	9.14	4	5,960	0.07%
2022/01/14	5	9.16	372	9.17	9.19	-367	5,781	-6.35%	大賣/鉅額交易
2022/01/13	10	9.18	6	9.18	9.18	4	5,749	0.07%
2022/01/12	372	9.06	0	0.00	9.05	372	5,542	6.71%	大買/鉅額交易
2022/01/10	1	8.92	0.1	8.91	8.92	1	5,469	0.02%
2022/01/07	1	8.93	0	0.00	8.93	1	5,480	0.02%
2022/01/05	7	9.00	1	8.98	8.99	6	5,465	0.11%
2022/01/04	0	0.00	0	8.94	8.95	0	5,528	0.00%
2022/01/03	14	9.02	0	0.00	8.97	14	5,519	0.25%
2021/12/30	0	0.00	5	9.10	9.06	-5	5,507	-0.09%
2021/12/29	10	9.04	0	0.00	9.07	10	5,467	0.18%
2021/12/24	5	8.85	0	0.00	8.88	5	5,362	0.09%
2021/12/21	2	8.85	2	8.85	8.85	0	5,379	0.00%
2021/12/20	0	0.00	2	8.86	8.82	-2	5,426	-0.04%
2021/12/17	5	8.89	6	8.86	8.87	-1	5,455	-0.02%
2021/12/16	5	8.81	1	8.85	8.81	4	5,501	0.07%
2021/12/15	0	0.00	1	8.80	8.80	-1	5,552	-0.02%
2021/12/14	0	0.00	2	8.80	8.78	-2	5,678	-0.04%
2021/12/13	0	0.00	10	8.82	8.89	-10	5,754	-0.17%
2021/12/10	2	8.83	0	0.00	8.79	2	5,787	0.03%
2021/12/06	0	0.00	1	8.78	8.79	-1	6,230	-0.02%
2021/12/03	0	0.00	3	8.80	8.78	-3	6,265	-0.05%
2021/12/02	6	8.78	1	8.83	8.75	5	6,292	0.08%
2021/11/30	1	8.82	2	8.79	8.77	-1	6,364	-0.02%
2021/11/29	16	8.76	0	0.00	8.77	16	6,390	0.25%
2021/11/26	0	0.00	3	8.90	8.88	-3	6,453	-0.05%
2021/11/24	0	0.00	1	9.02	9.03	-1	6,625	-0.02%
2021/11/23	2	9.01	0.6	9.01	8.98	1.4	6,646	0.02%
2021/11/19	0	0.00	5	9.13	9.12	-5	6,676	-0.07%
2021/11/18	0.6	9.10	1	9.15	9.12	-0.4	6,635	-0.01%
2021/11/17	0	0.00	1	9.00	9.00	-1	6,526	-0.02%
2021/11/16	9	8.96	6	8.98	8.95	3	6,510	0.05%
2021/11/15	2	8.98	5	9.06	8.94	-3	6,501	-0.05%
2021/11/12	1	9.07	0	0.00	9.08	1	6,443	0.02%
2021/11/11	1	9.10	2	9.19	9.09	-1	6,459	-0.02%
2021/11/09	9	9.07	0	0.00	9.07	9	6,288	0.14%
2021/11/08	1	9.25	25.6	9.28	9.15	-24.6	6,103	-0.40%
2021/11/05	21.6	9.30	10.2	9.36	9.39	11.5	5,776	0.20%
2021/11/04	0	0.00	13	9.03	9.01	-13	5,229	-0.25%
2021/11/03	0	0.00	3	8.84	8.91	-3	5,085	-0.06%
2021/11/01	0	8.83	0	0.00	8.88	0	5,087	0.00%
2021/10/28	1	8.80	1	8.80	8.83	0	5,142	0.00%
2021/10/25	0	0.00	0.3	8.76	8.76	-0.3	5,189	0.00%
2021/10/21	0	0.00	6	8.79	9.04	-6	5,193	-0.12%
2021/10/18	0	0.00	3	8.58	8.60	-3	5,326	-0.06%
2021/10/07	0	0.00	1	8.42	8.45	-1	5,766	-0.02%
2021/10/06	24	8.29	0	0.00	8.25	24	5,905	0.41%
2021/10/05	2	8.36	0	0.00	8.40	2	5,964	0.03%
2021/10/04	3	8.43	0	0.00	8.37	3	6,067	0.05%
2021/10/01	7	8.59	4	8.59	8.53	3	6,069	0.05%
2021/09/30	5	8.68	0	0.00	8.69	5	6,143	0.08%
2021/09/29	0	0.00	1	8.63	8.63	-1	6,200	-0.02%
2021/09/28	0	0.00	0.5	8.67	8.64	-0.5	6,263	-0.01%
2021/09/23	1	8.59	0.5	8.62	8.58	0.5	6,714	0.01%
2021/09/22	2	8.62	6	8.69	8.64	-4	6,740	-0.06%
2021/09/17	5	9.02	1	9.04	9.08	4	6,739	0.06%
2021/09/16	0	0.00	5	9.09	9.03	-5	6,737	-0.07%
2021/09/15	0	0.00	3	9.12	9.08	-3	6,821	-0.04%
2021/09/14	0	0.00	20	9.12	9.08	-20	6,816	-0.29%
2021/09/13	7.2	9.11	2	9.08	9.11	5.2	6,740	0.08%
2021/09/10	0	0.00	1	8.94	8.96	-1	6,525	-0.02%
2021/09/06	0	0.00	7	8.83	8.83	-7	6,657	-0.11%
2021/09/01	1	8.95	0	0.00	8.95	1	6,683	0.01%
2021/08/25	0	0.00	9	8.52	8.66	-9	6,919	-0.13%
2021/08/24	9	8.48	0	0.00	8.49	9	6,896	0.13%
2021/08/23	0	0.00	21	8.41	8.45	-21	7,014	-0.30%
2021/08/20	6	8.25	0	0.00	8.24	6	7,203	0.08%
2021/08/19	37	8.37	0	0.00	8.32	37	7,253	0.51%
2021/08/18	2	8.40	5	8.47	8.51	-3	7,494	-0.04%
2021/08/17	2	8.57	9	8.55	8.46	-7	7,572	-0.09%
2021/08/16	7	8.72	1	8.63	8.63	6	7,608	0.08%
2021/08/13	4	8.81	1	8.85	8.80	3	7,637	0.04%
2021/08/12	8	8.86	5	8.94	8.84	3	7,753	0.04%
2021/08/11	5	8.90	5	8.95	8.83	0	7,953	0.00%
2021/08/10	6	8.92	24	8.98	8.90	-18	8,251	-0.22%
2021/08/09	0	0.00	1	8.94	8.91	-1	8,716	-0.01%
2021/08/06	2	8.88	1	8.93	8.88	1	8,959	0.01%
2021/08/05	6	8.92	11	8.95	8.89	-5	9,344	-0.05%
2021/08/04	0	0.00	1	8.92	8.88	-1	10,142	-0.01%
2021/08/03	0	0.00	7	8.86	8.88	-7	10,686	-0.07%
2021/07/29	5	8.76	0	0.00	8.78	5	11,475	0.04%
2021/07/28	0	0.00	1	8.75	8.74	-1	11,760	-0.01%
2021/07/27	5	8.90	0	0.00	8.86	5	12,590	0.04%
2021/07/26	11	8.94	2.6	8.92	8.89	8.4	13,105	0.06%
2021/07/22	34	8.65	6	8.66	8.63	28	14,785	0.19%
2021/07/21	17	8.79	0	0.00	8.65	17	15,431	0.11%
2021/07/20	2	8.80	7	8.81	8.80	-5	16,210	-0.03%
2021/07/19	1	8.92	1	8.91	8.91	0	18,742	0.00%
2021/07/16	1	8.97	8	8.91	8.90	-7	21,815	-0.03%
2021/07/15	3	8.86	2	8.84	8.86	1	22,189	0.00%
2021/07/14	3	8.77	1	8.75	8.75	2	23,180	0.01%
2021/07/13	3	8.88	6	8.90	8.85	-3	23,790	-0.01%
2021/07/12	2	8.97	0	0.00	8.96	2	23,872	0.01%
2021/07/09	8	8.99	0	0.00	8.97	8	24,263	0.03%
2021/07/08	1	9.05	1	9.07	9.05	0	24,433	0.00%
2021/07/07	5	9.02	0	0.00	9.04	5	24,871	0.02%
2021/07/06	0	0.00	11	9.08	9.06	-11	25,186	-0.04%
2021/07/05	11	9.09	6	9.03	9.04	5	25,312	0.02%
2021/07/02	17	9.04	53	9.04	9.01	-36	25,414	-0.14%
2021/07/01	6	9.05	19	9.06	9.00	-13	25,368	-0.05%
2021/06/30	0	0.00	7	8.93	8.94	-7	25,199	-0.03%
2021/06/29	2	8.97	7	8.98	8.90	-5	25,170	-0.02%
2021/06/28	11	9.00	4	9.05	8.99	7	25,123	0.03%
2021/06/25	1	9.10	0	0.00	9.03	1	25,133	0.00%
2021/06/24	11	9.13	11	9.18	9.14	0	25,110	0.00%
2021/06/23	3	8.99	2	9.05	9.00	1	25,005	0.00%
2021/06/22	5	9.00	0	0.00	8.97	5	25,009	0.02%
2021/06/21	4	8.89	0	0.00	8.89	4	25,125	0.02%
2021/06/18	1	9.03	0	0.00	9.02	1	25,169	0.00%
2021/06/16	1	9.08	0	0.00	9.06	1	25,458	0.00%
2021/06/15	2	9.11	0	0.00	9.07	2	25,985	0.01%
2021/06/11	1	9.02	0	0.00	9.00	1	25,989	0.00%
2021/06/10	0	0.00	3.2	9.04	8.98	-3.2	26,001	-0.01%
2021/06/09	2	9.09	4	9.06	9.02	-2	25,990	-0.01%
2021/06/08	0	0.00	31	9.12	9.07	-31	25,997	-0.12%
2021/06/07	7	9.19	34	9.16	9.06	-27	26,055	-0.10%
2021/06/04	39	9.21	19	9.29	9.20	20	25,989	0.08%
2021/06/03	10	9.40	11	9.35	9.36	-1	25,963	0.00%
2021/06/02	34	9.18	3	9.17	9.18	31	25,793	0.12%
2021/06/01	2	9.02	0.6	9.00	9.04	1.4	25,615	0.01%
2021/05/31	7	9.00	2	9.01	9.00	5	25,654	0.02%
2021/05/28	0	0.00	21	9.06	9.01	-21	25,598	-0.08%
2021/05/27	3	8.90	9	8.92	8.91	-6	25,503	-0.02%
2021/05/26	10	8.90	2	8.94	8.93	8	25,520	0.03%
2021/05/25	1	9.12	0	0.00	8.93	1	25,292	0.00%
2021/05/21	1	8.91	12	8.85	8.92	-11	25,371	-0.04%
2021/05/20	33	8.80	5	8.91	8.77	28	25,376	0.11%
2021/05/19	7	8.80	12	8.87	8.88	-5	25,292	-0.02%
2021/05/18	24	8.51	15	8.53	8.77	9	25,200	0.04%
2021/05/17	22	8.06	12	8.12	8.04	10	25,059	0.04%
2021/05/14	20	8.93	2	8.92	8.92	18	24,531	0.07%
2021/05/13	64	8.96	71	9.00	8.95	-7	24,282	-0.03%
2021/05/12	16	9.38	14	9.55	9.15	2	23,904	0.01%
2021/05/11	40	10.05	11	9.98	10.05	29	23,032	0.13%
2021/05/10	21	10.45	25	10.34	10.45	-4	22,545	-0.02%
2021/05/07	23	10.20	29	10.35	10.25	-6	22,474	-0.03%
2021/05/06	2	10.30	8	10.27	10.20	-6	22,267	-0.03%
2021/05/05	7	10.16	11	10.26	10.15	-4	21,959	-0.02%
2021/05/04	27	10.01	12	9.94	9.98	15	21,897	0.07%
2021/05/03	13	10.44	2	10.65	10.40	11	21,130	0.05%
2021/04/29	32	10.92	275.3	10.75	10.80	-243.3	20,756	-1.17%	大賣/鉅額交易
2021/04/28	13	10.38	24	10.40	10.55	-11	19,900	-0.06%
2021/04/27	293	10.56	63	10.55	10.45	230	19,460	1.18%	大買/鉅額交易
2021/04/26	21	10.71	55.4	10.69	10.65	-34.4	19,166	-0.18%
2021/04/23	160	11.40	86.4	11.40	11.05	73.6	18,381	0.40%	大買/
2021/04/22	1,350	11.00	1,316	11.02	11.10	34	16,093	0.21%	大買/大賣/
2021/04/21	44.4	10.12	9	10.09	10.10	35.4	13,194	0.27%
2021/04/20	31	10.11	52	10.06	10.10	-21	12,851	-0.16%
2021/04/19	17	9.72	14	9.84	9.90	3	12,155	0.02%
2021/04/16	20	9.48	9	9.50	9.51	11	11,828	0.09%
2021/04/15	29	9.51	17	9.47	9.51	12	11,929	0.10%
2021/04/14	5	9.24	5	9.22	9.28	0	11,754	0.00%
2021/04/13	31	9.49	18	9.39	9.18	13	12,099	0.11%
2021/04/12	56	9.32	18	9.18	9.32	38	11,918	0.32%
2021/04/09	40	9.10	2	9.10	9.10	38	12,116	0.31%
2021/04/08	14	9.07	10.5	9.06	9.05	3.5	12,404	0.03%
2021/04/07	39	8.99	7.1	9.00	9.00	31.9	13,048	0.24%
2021/04/06	1	8.93	0	0.00	8.90	1	13,894	0.01%
2021/04/01	2	8.88	14.2	8.89	8.89	-12.2	14,778	-0.08%
2021/03/31	2	8.94	0	0.00	8.94	2	15,087	0.01%
2021/03/30	10	9.00	0	0.00	8.96	10	15,499	0.06%
2021/03/29	1	8.90	5	8.93	8.93	-4	15,755	-0.03%
2021/03/26	0	0.00	5	8.78	8.83	-5	16,693	-0.03%
2021/03/25	15	8.70	10	8.71	8.70	5	16,838	0.03%
2021/03/24	11	8.70	0	0.00	8.71	11	16,979	0.06%
2021/03/23	3	8.84	1	8.96	8.82	2	16,972	0.01%
2021/03/22	5	8.88	5	8.90	8.91	0	17,138	0.00%
2021/03/19	25	9.01	0	0.00	9.01	25	17,440	0.14%
2021/03/18	44	9.16	49	9.15	9.16	-5	18,251	-0.03%
2021/03/17	0	0.00	3	8.98	8.96	-3	17,861	-0.02%
2021/03/15	0	0.00	4	8.98	8.96	-4	18,643	-0.02%
2021/03/12	0	0.00	2	9.01	9.00	-2	19,372	-0.01%
2021/03/11	2	9.11	60	9.07	9.06	-58	19,676	-0.29%
2021/03/10	32	9.05	0	0.00	9.00	32	20,282	0.16%
2021/03/09	36	8.94	19	9.00	8.96	17	21,948	0.08%
2021/03/08	1	8.94	0.1	8.92	8.92	0.9	23,443	0.00%
2021/03/05	10	8.96	0	0.00	8.95	10	26,014	0.04%
2021/03/03	2	9.04	1	9.05	9.04	1	27,421	0.00%
2021/03/02	1	9.12	6	9.09	8.96	-5	27,600	-0.02%
2021/02/26	11	9.05	6	8.96	9.09	5	27,636	0.02%
2021/02/25	10	9.00	0	0.00	9.03	10	27,640	0.04%
2021/02/24	46	9.07	1	9.01	8.96	45	27,639	0.16%
2021/02/23	8	9.15	0	0.00	9.13	8	27,486	0.03%
2021/02/22	1	9.01	2	9.00	9.01	-1	27,364	0.00%
2021/02/19	1	8.95	11	8.98	8.99	-10	27,316	-0.04%
2021/02/18	1	9.00	2	9.00	9.01	-1	27,282	0.00%
2021/02/17	12	8.94	1.1	8.67	8.91	10.9	27,204	0.04%
2021/02/05	0	0.00	21	8.58	8.57	-21	27,010	-0.08%
2021/02/04	1	8.64	2	8.62	8.63	-1	27,083	0.00%
2021/02/01	104	8.41	80	8.29	8.47	24	27,357	0.09%	大買/
2021/01/29	5	8.42	2	8.34	8.34	3	27,278	0.01%
2021/01/28	1.5	8.66	2	8.70	8.64	-0.5	27,095	0.00%
2021/01/26	7.4	8.78	6	8.77	8.80	1.4	26,952	0.01%
2021/01/25	0	0.00	2	8.88	8.99	-2	26,723	-0.01%
2021/01/22	3	8.89	0	0.00	8.94	3	26,656	0.01%
2021/01/21	10	9.22	1	9.15	9.04	9	26,503	0.03%
2021/01/20	11	8.95	11	8.99	8.97	0	26,179	0.00%
2021/01/19	3	9.25	3	9.21	9.20	0	25,958	0.00%
2021/01/18	4	9.02	1	8.98	8.98	3	25,545	0.01%
2021/01/15	2	9.12	7	9.07	9.08	-5	25,420	-0.02%
2021/01/14	9.1	9.20	0	0.00	9.14	9.1	25,126	0.04%
2021/01/13	7	9.38	2	9.41	9.29	5	24,880	0.02%
2021/01/12	12	9.37	17	9.39	9.25	-5	24,771	-0.02%
2021/01/11	2	9.62	246	9.59	9.51	-244	24,398	-1.00%	大賣/鉅額交易
2021/01/08	8.1	9.82	4	9.78	9.78	4.1	24,098	0.02%
2021/01/07	10	10.00	15	9.98	9.94	-5	23,797	-0.02%
2021/01/06	32	9.83	87	9.95	9.79	-55	23,490	-0.23%
2021/01/05	36	10.02	1	10.05	10.05	35	22,877	0.15%
2021/01/04	94	10.28	6	10.14	10.25	88	22,612	0.39%
2020/12/31	17	9.98	1	9.97	10.00	16	22,054	0.07%
2020/12/30	16	10.16	11	10.11	10.00	5	21,622	0.02%
2020/12/29	42	10.35	34.2	10.25	10.35	7.8	20,837	0.04%
2020/12/28	18.2	9.99	25.1	9.90	10.10	-6.9	19,890	-0.03%
2020/12/25	36	9.78	21	9.77	9.70	15	18,950	0.08%
2020/12/24	3.1	9.67	94	9.67	9.60	-90.9	18,625	-0.49%
2020/12/23	11	9.38	7	9.48	9.48	4	18,262	0.02%
2020/12/22	32	9.66	35	9.54	9.39	-3	18,028	-0.02%
2020/12/21	21	9.32	26.2	9.31	9.31	-5.2	17,152	-0.03%
2020/12/18	6	9.29	6	9.29	9.29	0	17,057	0.00%
2020/12/17	3	9.25	72	9.23	9.23	-69	17,001	-0.41%
2020/12/16	30	9.31	27	9.30	9.27	3	16,876	0.02%
2020/12/15	29	9.29	43	9.25	9.21	-14	16,610	-0.08%
2020/12/14	357.2	9.44	340	9.43	9.46	17.2	16,176	0.11%	大買/大賣/
2020/12/11	10	8.85	5	8.83	8.81	5	15,284	0.03%
2020/12/10	16	9.00	15	8.89	8.90	1	15,159	0.01%
2020/12/09	76	8.88	24	8.98	8.92	52	14,908	0.35%
2020/12/08	71	8.82	9	8.71	8.70	62	14,513	0.43%
2020/12/07	8	9.13	84	9.17	9.12	-76	13,856	-0.55%
2020/12/04	11	9.18	41	9.21	9.28	-30	13,621	-0.22%
2020/12/03	69	9.47	108	9.44	9.28	-39	13,063	-0.30%	大賣/
2020/12/02	91	9.61	51	9.65	9.65	40	11,706	0.34%
2020/12/01	185	9.28	79	9.13	9.10	106	10,290	1.03%	大買/鉅額交易
2020/11/30	24	8.80	19	8.91	8.99	5	7,751	0.06%
2020/11/27	24	8.12	10	8.09	8.18	14	6,575	0.21%
2020/11/26	10	7.98	6	8.02	8.04	4	6,331	0.06%
2020/11/25	1	7.80	2	7.85	7.88	-1	6,286	-0.02%
2020/11/24	10	7.77	6	7.77	7.76	4	6,251	0.06%
2020/11/23	0	0.00	4	7.70	7.71	-4	6,323	-0.06%
2020/11/19	2	7.71	0	0.00	7.68	2	6,397	0.03%
2020/11/11	0	0.00	2	7.73	7.74	-2	7,425	-0.03%
2020/11/09	0	0.00	1	7.60	7.64	-1	7,573	-0.01%
2020/11/06	1	7.45	0	0.00	7.44	1	7,658	0.01%
2020/11/05	0	0.00	1	7.48	7.44	-1	7,813	-0.01%
2020/11/02	1	7.35	1	7.32	7.34	0	8,148	0.00%
2020/10/27	1	7.55	0	0.00	7.56	1	8,195	0.01%
2020/10/26	3	7.53	7	7.55	7.56	-4	8,174	-0.05%
2020/10/23	0	0.00	1	7.50	7.51	-1	8,196	-0.01%
2020/10/22	0	0.00	3	7.46	7.45	-3	8,276	-0.04%
2020/10/21	0	0.00	10	7.48	7.50	-10	8,350	-0.12%
2020/10/19	10	7.47	0	0.00	7.52	10	8,745	0.11%
2020/10/14	3	7.57	0	0.00	7.56	3	8,831	0.03%
2020/10/13	6	7.55	0	0.00	7.55	6	9,202	0.07%
2020/10/12	0	0.00	2	7.66	7.63	-2	9,177	-0.02%
2020/10/08	2	7.65	0	0.00	7.64	2	9,236	0.02%
2020/10/07	1	7.66	5	7.65	7.63	-4	9,282	-0.04%
2020/10/05	0	0.00	2	7.50	7.52	-2	9,497	-0.02%
2020/09/30	0	0.00	30	7.57	7.54	-30	9,557	-0.31%
2020/09/25	10	7.46	0	0.00	7.46	10	9,578	0.10%
2020/09/24	38	7.51	0	0.00	7.51	38	9,479	0.40%
2020/09/23	48	7.85	2	7.81	7.79	46	9,314	0.49%
2020/09/22	0	0.00	4	8.08	8.09	-4	9,202	-0.04%
2020/09/16	0	0.00	2	8.30	8.20	-2	8,960	-0.02%
2020/09/15	0	0.00	52	8.33	8.31	-52	8,881	-0.59%
2020/09/14	1	8.33	0	0.00	8.34	1	8,859	0.01%
2020/09/11	1	8.40	0	0.00	8.34	1	8,839	0.01%
2020/09/10	1	8.42	10	8.39	8.39	-9	8,717	-0.10%
2020/09/09	0	0.00	1	8.20	8.32	-1	8,627	-0.01%
2020/09/08	0	0.00	10	8.29	8.29	-10	8,513	-0.12%
2020/09/07	1	8.33	57	8.41	8.30	-56	8,457	-0.66%
2020/09/04	17	8.21	0	0.00	8.16	17	8,184	0.21%
2020/09/03	3	8.14	0	0.00	8.12	3	8,110	0.04%
2020/09/01	4	8.14	0	0.00	8.16	4	8,047	0.05%
2020/08/31	1	8.16	2.6	8.21	8.17	-1.6	8,022	-0.02%
2020/08/28	0	0.00	6.9	8.10	8.12	-6.9	7,868	-0.09%
2020/08/27	1	8.10	0	0.00	8.10	1	7,843	0.01%
2020/08/25	0	0.00	6	8.04	8.01	-6	7,963	-0.08%
2020/08/24	0	0.00	5	7.94	7.97	-5	7,889	-0.06%
2020/08/21	4	8.03	11	7.98	7.95	-7	7,870	-0.09%
2020/08/20	20	7.84	2	7.70	7.77	18	7,681	0.23%
2020/08/19	0	0.00	8	8.12	8.10	-8	7,487	-0.11%
2020/08/17	7	8.14	13	8.11	8.15	-6	7,234	-0.08%
2020/08/13	11	8.00	0	0.00	7.77	11	6,556	0.17%
2020/08/12	11	8.05	1	8.10	8.01	10	6,386	0.16%
2020/08/10	0	0.00	6	7.98	7.99	-6	6,005	-0.10%
2020/08/07	2	7.78	1	7.83	7.75	1	5,832	0.02%
2020/08/05	6	7.68	0	0.00	7.70	6	5,722	0.10%
2020/07/29	2	7.41	5	7.38	7.46	-3	5,665	-0.05%
2020/07/28	3	7.36	7	7.34	7.26	-4	5,673	-0.07%
2020/07/27	7	7.49	5	7.64	7.36	2	5,707	0.04%
2020/07/24	17	7.68	10	7.69	7.57	7	5,689	0.12%
2020/07/23	0	0.00	6.1	7.76	7.73	-6.1	5,572	-0.11%
2020/07/22	0	0.00	2	7.52	7.52	-2	5,354	-0.04%
2020/07/17	12	7.51	1	7.55	7.39	11	5,250	0.21%
2020/07/16	10	7.22	0	0.00	7.25	10	4,937	0.20%
2020/07/15	4	7.19	0	0.00	7.18	4	4,939	0.08%
2020/07/10	2	7.30	10	7.32	7.23	-8	4,793	-0.17%
2020/07/08	10	7.27	0	0.00	7.26	10	4,709	0.21%
2020/07/06	1	7.17	0	0.00	7.17	1	4,927	0.02%
2020/06/23	20	7.21	20	7.15	7.11	0	5,303	0.00%
2020/06/17	0	7.08	0	0.00	7.08	0	5,608	0.00%
2020/06/16	5	7.00	0	0.00	7.02	5	5,670	0.09%
2020/06/11	7	7.05	0	0.00	6.96	7	5,947	0.12%
2020/06/10	2	7.17	0	0.00	7.14	2	6,000	0.03%
2020/06/05	0	0.00	21	7.05	7.05	-21	6,283	-0.33%
2020/06/01	1	6.88	0	0.00	6.83	1	6,223	0.02%
2020/05/22	7	6.80	0	0.00	6.73	7	6,036	0.12%
2020/05/20	2	6.94	4	6.91	6.89	-2	6,006	-0.03%
2020/05/12	3.7	6.90	0	0.00	6.94	3.7	5,920	0.06%
2020/05/08	2	6.95	5	6.92	6.93	-3	5,884	-0.05%
2020/05/06	4	6.84	0	0.00	6.83	4	5,876	0.07%
2020/05/05	7	6.92	0	0.00	6.91	7	5,872	0.12%
2020/04/29	2	6.99	0.1	6.98	6.98	1.9	5,752	0.03%
2020/04/16	0	0.00	5	6.76	6.88	-5	5,638	-0.09%
2020/04/14	0	0.00	9.8	6.77	6.83	-9.8	5,629	-0.17%
2020/04/08	10	6.09	0	0.00	6.15	10	5,245	0.19%
2020/03/30	0	0.00	20	5.68	5.72	-20	5,130	-0.39%
2020/03/27	0	0.00	100	5.78	5.67	-100	5,126	-1.95%
2020/03/26	0	0.00	58	5.70	5.68	-58	5,054	-1.15%
2020/03/24	50	5.39	0	0.00	5.32	50	4,822	1.04%
2020/03/23	0	0.00	35	5.12	5.33	-35	4,739	-0.74%
2020/03/20	1	5.21	0	0.00	5.28	1	4,751	0.02%
2020/03/19	0	5.00	0	0.00	5.00	0	4,683	0.00%
2020/03/17	5	5.65	0	0.00	5.65	5	4,436	0.11%
2020/03/16	2	5.85	0	0.00	5.74	2	4,318	0.05%
2020/03/12	3	6.62	0	0.00	6.47	3	3,951	0.08%
2020/03/11	2	6.96	0	0.00	6.95	2	3,824	0.05%
2020/03/10	15	6.92	20	6.89	6.98	-5	3,811	-0.13%
2020/03/09	16	7.12	0	0.00	7.00	16	3,823	0.42%
2020/03/06	10	7.16	0	0.00	7.16	10	3,764	0.27%
2020/03/05	3	7.23	0	0.00	7.23	3	3,774	0.08%
2020/03/04	8	7.20	20	7.20	7.21	-12	3,788	-0.32%
2020/03/03	23	7.23	0	0.00	7.24	23	3,782	0.61%
2020/02/27	25	7.11	0	0.00	7.09	25	3,693	0.68%
2020/02/21	2	7.25	10	7.32	7.27	-8	3,622	-0.22%
2020/02/14	1	7.31	0	0.00	7.32	1	3,872	0.03%
2020/02/13	1	7.33	0	0.00	7.32	1	4,175	0.02%
2020/02/04	18	7.20	20	7.24	7.25	-2	4,452	-0.04%
2020/02/03	0	0.00	0.1	7.18	7.18	-0.1	4,517	0.00%
2020/01/31	1	7.30	0	0.00	7.36	1	4,556	0.02%
2020/01/30	2	7.42	2	7.42	7.24	0	4,588	0.00%
2020/01/17	5	7.72	0	0.00	7.70	5	4,626	0.11%
2020/01/14	10	7.77	0	0.00	7.71	10	5,150	0.19%
2020/01/13	21	7.74	0	0.00	7.80	21	5,487	0.38%
2020/01/10	2	7.66	0	0.00	7.71	2	5,662	0.04%
2020/01/09	1	7.51	0	0.00	7.58	1	5,929	0.02%
2020/01/07	1	7.61	0	0.00	7.56	1	6,276	0.02%
2020/01/06	5	7.63	0	0.00	7.62	5	6,445	0.08%
2020/01/03	5	7.74	0	0.00	7.74	5	6,450	0.08%
2020/01/02	1	7.82	0	0.00	7.79	1	6,501	0.02%
2019/12/31	1	7.80	5	7.81	7.78	-4	6,524	-0.06%
2019/12/30	3	7.86	0	0.00	7.82	3	6,548	0.05%
2019/12/26	1	7.80	0	0.00	7.80	1	6,496	0.02%
2019/12/23	2	7.88	0	0.00	7.82	2	6,836	0.03%
2019/12/20	1	7.89	0	0.00	7.85	1	6,906	0.01%
2019/12/17	1	7.93	0	0.00	7.93	1	7,141	0.01%
2019/12/12	10	7.88	0	0.00	7.89	10	7,062	0.14%
2019/12/10	1	7.87	1	7.86	7.86	0	7,095	0.00%
2019/12/06	12	7.80	0	0.00	7.79	12	7,243	0.17%
2019/12/04	0	0.00	10	7.72	7.71	-10	7,360	-0.14%
2019/11/26	2	7.84	0	0.00	7.87	2	7,466	0.03%
2019/11/25	0	0.00	5	7.83	7.85	-5	7,518	-0.07%
2019/11/22	3	7.78	0	0.00	7.78	3	7,534	0.04%
2019/11/21	50	7.76	0	0.00	7.77	50	7,518	0.66%
2019/11/19	2	7.81	0	0.00	7.81	2	7,475	0.03%
2019/11/18	3	7.83	1	7.84	7.82	2	7,452	0.03%
2019/11/12	11	8.05	10	7.90	7.90	1	7,328	0.01%
2019/11/11	14	7.92	10	7.92	7.85	4	7,017	0.06%
2019/11/01	2	8.12	0	0.00	8.11	2	6,812	0.03%
2019/10/30	63	8.26	0	0.00	8.26	63	6,817	0.92%
2019/10/29	0	0.00	20	8.22	8.18	-20	6,717	-0.30%
2019/10/24	0	0.00	3	8.32	8.31	-3	6,553	-0.05%
2019/10/22	10	8.32	0	0.00	8.30	10	6,240	0.16%
2019/10/21	27	8.39	125	8.35	8.39	-98	6,043	-1.62%	大賣/
2019/10/18	10	8.11	0	0.00	8.11	10	5,680	0.18%
2019/10/17	26	8.12	17	8.14	8.16	9	5,470	0.16%
2019/10/16	6	8.03	0	0.00	8.00	6	5,140	0.12%
2019/10/15	3	8.03	1	8.05	8.03	2	4,854	0.04%
2019/10/14	3	7.96	1	7.93	7.98	2	4,692	0.04%
2019/10/09	20	7.73	1	7.73	7.74	19	4,526	0.42%
2019/10/08	1	7.89	0	0.00	7.88	1	4,483	0.02%
2019/10/07	20	7.82	2	7.80	7.84	18	4,400	0.41%
2019/10/04	2	7.80	0	0.00	7.78	2	4,382	0.05%
2019/10/01	0	0.00	1	7.80	7.78	-1	4,312	-0.02%
2019/09/27	1	7.77	6	7.74	7.76	-5	4,278	-0.12%
2019/09/26	0	0.00	65	8.31	7.85	-65	4,203	-1.55%
2019/09/25	0	0.00	20	7.92	8.01	-20	3,810	-0.52%
2019/09/24	0	0.00	6	7.96	7.96	-6	3,862	-0.16%
2019/09/23	0	0.00	4	8.11	8.08	-4	3,883	-0.10%
2019/09/20	25	7.90	8	7.97	7.98	17	3,788	0.45%
2019/09/17	10	7.90	0	0.00	7.91	10	3,758	0.27%
2019/09/16	0	0.00	20	7.94	7.91	-20	3,807	-0.53%
2019/09/12	0	0.00	25	7.97	7.96	-25	3,816	-0.66%
2019/09/11	1	7.88	0	0.00	7.93	1	3,786	0.03%
2019/09/10	0	0.00	1	7.77	7.81	-1	3,703	-0.03%
2019/09/09	10	7.80	94	7.79	7.74	-84	3,659	-2.30%
2019/09/06	4	7.80	4	7.71	7.70	0	3,593	0.00%
2019/09/03	0	0.00	15	7.60	7.60	-15	3,896	-0.38%
2019/09/02	0	0.00	1	7.59	7.63	-1	3,917	-0.03%
2019/08/30	0	0.00	5	7.53	7.54	-5	3,951	-0.13%
2019/08/28	1	7.57	1	7.55	7.52	0	4,102	0.00%
2019/08/20	24	7.53	0	0.00	7.47	24	5,190	0.46%
2019/08/16	0	0.00	2	7.38	7.39	-2	5,558	-0.04%
2019/08/14	0	0.00	5	7.44	7.46	-5	5,964	-0.08%
2019/08/08	1	7.46	10	7.42	7.46	-9	6,981	-0.13%
2019/08/06	2	7.21	0	0.00	7.31	2	7,336	0.03%
2019/08/05	13	7.30	0.4	7.28	7.28	12.6	7,347	0.17%
2019/08/02	10	7.47	0	0.00	7.50	10	7,226	0.14%
2019/08/01	15	7.65	0	0.00	7.61	15	7,314	0.21%
2019/07/22	20	7.75	0	0.00	7.73	20	7,309	0.27%
2019/07/16	3	7.75	0	0.00	7.74	3	7,439	0.04%
2019/07/10	12	7.77	0	0.00	7.76	12	7,477	0.16%
2019/07/08	0	0.00	66	7.84	7.78	-66	7,481	-0.88%
2019/07/04	0	0.00	2	7.83	7.82	-2	7,547	-0.03%
2019/07/02	10	7.75	0	0.00	7.75	10	7,707	0.13%
2019/06/28	3	7.74	0	0.00	7.77	3	7,823	0.04%
2019/06/24	0	0.00	5	7.93	7.86	-5	8,457	-0.06%
2019/06/21	0	0.00	3	7.89	7.93	-3	8,445	-0.04%
2019/06/19	0	0.00	10	7.86	7.90	-10	8,452	-0.12%
2019/06/18	185	7.83	0	0.00	7.82	185	8,680	2.13%	大買/鉅額交易
2019/06/17	10	7.94	0	0.00	7.93	10	8,662	0.12%
2019/06/14	5	7.92	8	7.90	7.91	-3	8,659	-0.03%
2019/06/13	45	7.90	4	7.91	7.89	41	8,638	0.47%
2019/06/12	0	0.00	5	8.02	7.98	-5	8,672	-0.06%
2019/06/11	57	8.07	0	0.00	8.03	57	8,608	0.66%
2019/06/10	5	8.31	0	0.00	8.31	5	8,342	0.06%
2019/06/06	0	0.00	21	8.36	8.32	-21	8,348	-0.25%
2019/06/05	10	8.36	40	8.34	8.33	-30	8,332	-0.36%
2019/06/04	1	8.40	12	8.37	8.32	-11	8,312	-0.13%
2019/06/03	0	0.00	13	8.42	8.45	-13	8,225	-0.16%
2019/05/31	5	8.41	10	8.43	8.39	-5	8,181	-0.06%
2019/05/30	21	8.40	10	8.45	8.41	11	8,132	0.14%
2019/05/29	10	8.36	7	8.44	8.37	3	8,110	0.04%
2019/05/28	5	8.62	73	8.59	8.32	-68	8,080	-0.84%
2019/05/27	40	8.51	70	8.49	8.53	-30	7,814	-0.38%
2019/05/24	15	8.39	35	8.39	8.42	-20	7,577	-0.26%
2019/05/23	30	8.30	2	8.40	8.36	28	7,470	0.37%
2019/05/22	0	0.00	12	8.23	8.31	-12	7,281	-0.16%
2019/05/21	10	8.17	7	8.19	8.21	3	7,051	0.04%
2019/05/20	12	8.11	12	8.19	8.21	0	7,286	0.00%
2019/05/17	12	8.18	13	8.24	8.08	-1	7,178	-0.01%
2019/05/16	1	8.14	5	8.15	8.11	-4	6,870	-0.06%
2019/05/15	0	0.00	11	7.99	7.90	-11	6,430	-0.17%
2019/05/02	5	7.84	0	0.00	7.83	5	6,015	0.08%
2019/04/30	5	7.78	0	0.00	7.80	5	6,014	0.08%
2019/04/26	0	0.00	10	7.80	7.78	-10	6,123	-0.16%
2019/04/24	1	7.95	1	7.82	7.82	0	6,492	0.00%
2019/04/23	50	7.85	0	0.00	7.90	50	6,436	0.78%
2019/04/16	0	0.00	2	7.75	7.75	-2	6,895	-0.03%
2019/04/15	0	0.00	15	7.80	7.80	-15	6,894	-0.22%
2019/04/11	0	0.00	7	7.92	7.85	-7	6,916	-0.10%
2019/04/08	0	0.00	10	7.81	7.79	-10	6,865	-0.15%
2019/04/03	3	7.76	0	0.00	7.69	3	6,798	0.04%
2019/04/02	20	7.67	0	0.00	7.65	20	6,776	0.30%
2019/04/01	8	7.72	1	7.77	7.69	7	6,715	0.10%
2019/03/28	5	8.20	0	0.00	8.10	5	6,262	0.08%
2019/03/27	0	0.00	2	8.04	8.04	-2	6,021	-0.03%
2019/03/26	2	8.04	0	0.00	7.97	2	6,015	0.03%
2019/03/25	1	7.95	0	0.00	7.99	1	6,108	0.02%
2019/03/21	60	8.06	0	0.00	8.10	60	6,148	0.98%
2019/03/20	0	0.00	5	8.03	8.03	-5	6,672	-0.07%
2019/03/18	50	8.00	0	0.00	8.00	50	6,893	0.73%
2019/03/15	0	0.00	1.8	8.04	8.02	-1.8	7,059	-0.03%
2019/03/13	3	8.02	0	0.00	7.96	3	7,344	0.04%
2019/03/12	0	0.00	62	8.00	7.99	-62	7,454	-0.83%
2019/03/08	0	7.91	19	7.84	7.91	-19	7,764	-0.24%
2019/03/07	0	0.00	6	8.02	7.89	-6	7,872	-0.08%
2019/03/06	0	0.00	8	7.99	7.99	-8	7,971	-0.10%
2019/02/27	0	0.00	6	7.98	7.97	-6	8,516	-0.07%
2019/02/26	0	0.00	3	7.90	7.93	-3	8,401	-0.04%
2019/02/21	4	7.66	0	0.00	7.65	4	8,349	0.05%
2019/02/20	3	7.59	0	0.00	7.62	3	8,327	0.04%
2019/02/19	23	7.62	32	7.69	7.60	-9	8,298	-0.11%
2019/02/11	129	7.31	0	0.00	7.31	129	7,783	1.66%	大買/鉅額交易
2019/01/25	12	7.28	0	0.00	7.27	12	7,967	0.15%
2019/01/18	137	7.34	0	0.00	7.35	137	8,687	1.58%	大買/鉅額交易
2019/01/14	0	0.00	1	7.09	7.08	-1	8,659	-0.01%
2019/01/10	1	7.19	0	0.00	7.17	1	8,870	0.01%
2019/01/09	10	7.33	0.2	7.24	7.24	9.8	8,862	0.11%
2019/01/08	0	0.00	1	7.13	7.13	-1	8,414	-0.01%
2019/01/02	0	0.00	1	7.13	7.05	-1	9,174	-0.01%
2018/12/27	1	7.12	0	0.00	7.09	1	9,562	0.01%
2018/12/26	2	7.03	0	0.00	7.00	2	9,712	0.02%
2018/12/20	0	0.00	0.4	7.20	7.16	-0.4	10,547	0.00%
2018/12/19	65	7.26	0	0.00	7.31	65	11,316	0.57%
2018/12/18	4	7.27	0	0.00	7.25	4	11,362	0.04%
2018/12/17	30	7.52	0	0.00	7.45	30	11,321	0.26%
2018/12/14	10	7.55	40	7.55	7.50	-30	11,320	-0.27%
2018/12/13	431	7.69	0	0.00	7.52	431	11,287	3.82%	大買/鉅額交易
2018/12/11	0	0.00	1	8.20	8.29	-1	10,664	-0.01%
2018/12/10	0	0.00	30	8.24	8.13	-30	10,553	-0.28%
2018/12/07	0	0.00	131	8.24	8.29	-131	10,391	-1.26%	大賣/鉅額交易
2018/12/06	0	0.00	131	7.96	7.99	-131	10,188	-1.29%	大賣/鉅額交易
2018/12/05	0	0.00	65	8.06	8.14	-65	10,013	-0.65%
2018/12/04	10	8.17	5	8.17	8.20	5	9,988	0.05%
2018/12/03	0	0.00	50	7.99	8.04	-50	9,836	-0.51%
2018/11/30	0	0.00	9	7.83	7.86	-9	9,691	-0.09%
2018/11/29	0	0.00	2	7.73	7.70	-2	9,638	-0.02%
2018/11/28	9	7.64	40	7.66	7.70	-31	9,597	-0.32%
2018/11/27	130	7.48	0	0.00	7.51	130	9,622	1.35%	大買/鉅額交易
2018/11/26	0	0.00	275	7.49	7.55	-275	9,548	-2.88%	大賣/鉅額交易
2018/11/23	2	7.26	12	7.24	7.26	-10	9,359	-0.11%
2018/11/22	128	7.40	0	0.00	7.25	128	9,483	1.35%	大買/鉅額交易
2018/11/21	138	7.17	128	7.22	7.40	10	9,407	0.11%	大買/大賣/
2018/11/20	0	0.00	1	7.20	7.23	-1	9,322	-0.01%
2018/11/19	0	0.00	10	7.19	7.19	-10	9,304	-0.11%
2018/11/08	10	7.19	0	0.00	7.10	10	9,583	0.10%
2018/10/31	10	6.93	0	0.00	7.01	10	9,652	0.10%
2018/10/29	0	0.00	5	7.03	6.93	-5	9,551	-0.05%
2018/10/26	5	6.92	1	6.74	6.82	4	9,147	0.04%
2018/10/25	4	6.87	0	0.00	6.80	4	9,128	0.04%
2018/10/23	7	7.19	0	0.00	7.16	7	8,916	0.08%
2018/10/19	20	7.24	0	0.00	7.20	20	8,902	0.22%
2018/10/18	1	7.39	0	0.00	7.36	1	8,767	0.01%
2018/10/17	10	7.56	10	7.60	7.47	0	8,701	0.00%
2018/10/16	1	7.50	0	0.00	7.54	1	8,711	0.01%
2018/10/15	45	7.69	0	0.00	7.66	45	8,824	0.51%
2018/10/12	21	7.57	17	7.60	7.68	4	9,007	0.04%
2018/10/11	7	7.51	10	7.61	7.48	-3	9,183	-0.03%
2018/10/09	35	8.19	0	0.00	8.10	35	9,074	0.39%
2018/10/08	11	8.31	0	0.00	8.21	11	8,964	0.12%
2018/10/05	6	8.23	0	0.00	8.19	6	9,038	0.07%
2018/10/04	10	8.62	10	8.47	8.46	0	8,728	0.00%
2018/10/03	0	0.00	3	8.56	8.58	-3	8,530	-0.04%
2018/10/02	1	8.49	1	8.48	8.47	0	8,335	0.00%
2018/10/01	10	8.51	0	0.00	8.51	10	8,256	0.12%
2018/09/28	21	8.46	0	0.00	8.40	21	8,133	0.26%
2018/09/27	40	8.52	0	0.00	8.50	40	8,016	0.50%
2018/09/26	121	8.53	66	8.58	8.64	55	7,748	0.71%	大買/
2018/09/20	0	0.00	5	8.18	8.19	-5	6,973	-0.07%
2018/09/07	3	8.10	0	0.00	8.13	3	7,424	0.04%
2018/09/03	7	8.38	13	8.43	8.41	-6	8,329	-0.07%
2018/08/30	0	0.00	5	8.32	8.28	-5	10,720	-0.05%
2018/08/29	0	0.00	2	8.28	8.25	-2	10,681	-0.02%
2018/08/27	15	8.15	0	0.00	8.15	15	10,554	0.14%
2018/08/23	10	8.16	128.2	8.20	8.20	-118.2	10,594	-1.12%	大賣/鉅額交易
2018/08/22	0	0.00	2	8.12	8.13	-2	10,833	-0.02%
2018/08/21	0	0.00	5	8.00	8.02	-5	10,748	-0.05%
2018/08/16	0	0.00	35	7.87	7.90	-35	10,867	-0.32%
2018/08/15	5	7.88	0	0.00	7.89	5	10,872	0.05%
2018/08/13	132	8.09	0	0.00	8.00	132	10,827	1.22%	大買/鉅額交易
2018/08/09	25	8.14	0	0.00	8.14	25	10,956	0.23%
2018/08/01	0	0.00	10	8.20	8.20	-10	11,162	-0.09%
2018/07/31	0	0.00	0.1	8.14	8.16	-0.1	11,110	0.00%
2018/07/27	10	8.25	10	8.28	8.22	0	11,054	0.00%
2018/07/25	0	0.00	6	8.20	8.16	-6	10,983	-0.05%
2018/07/23	6	8.19	10	8.18	8.18	-4	10,944	-0.04%
2018/07/20	13	8.34	17	8.33	8.12	-4	10,870	-0.04%
2018/07/19	18	8.34	0	0.00	8.27	18	10,687	0.17%
2018/07/18	31	8.26	0.1	8.20	8.22	30.9	10,370	0.30%
2018/07/17	11	8.22	1	8.16	8.05	10	10,052	0.10%
2018/07/16	20	8.11	0	0.00	8.07	20	9,855	0.20%
2018/07/13	15	8.14	0	0.00	8.15	15	9,819	0.15%
2018/07/12	0	0.00	21	7.91	7.93	-21	9,703	-0.22%
2018/07/10	5	8.01	0	0.00	7.97	5	9,881	0.05%
2018/07/05	128	8.05	5	8.06	7.94	123	9,806	1.25%	大買/鉅額交易
2018/07/03	67	8.00	2	8.05	8.05	65	9,980	0.65%
2018/06/27	0	0.00	11	8.45	8.37	-11	10,252	-0.11%
2018/06/22	4	8.42	0	0.00	8.40	4	10,589	0.04%
2018/06/21	0	0.00	10	8.55	8.54	-10	10,704	-0.09%
2018/06/20	10	8.35	0	0.00	8.42	10	10,683	0.09%
2018/06/15	5	8.56	74	8.56	8.61	-69	11,238	-0.61%
2018/06/14	10	8.61	2	8.55	8.47	8	11,222	0.07%
2018/06/13	41	8.54	32	8.61	8.47	9	10,993	0.08%
2018/06/12	2	8.73	3	8.75	8.64	-1	10,771	-0.01%
2018/06/11	31	8.80	3	8.91	8.73	28	10,531	0.27%
2018/06/08	122	9.21	64	9.12	8.92	58	10,175	0.57%	大買/
2018/06/07	15	8.35	206	8.65	8.87	-191	8,713	-2.19%	大賣/鉅額交易
2018/06/06	2	8.11	0	0.00	8.07	2	7,642	0.03%
2018/06/01	0	0.00	64	8.05	8.03	-64	7,536	-0.85%
2018/05/30	30	8.14	30	8.15	8.16	0	7,465	0.00%
2018/05/28	5	8.10	0	0.00	8.11	5	7,127	0.07%
2018/05/23	0	0.00	20	8.07	8.03	-20	7,161	-0.28%
2018/05/22	0	0.00	1	8.03	8.02	-1	7,111	-0.01%
2018/05/17	0	0.00	10	8.04	8.01	-10	7,002	-0.14%
2018/05/16	0	0.00	41	8.10	8.05	-41	6,901	-0.59%
2018/05/15	5	7.90	0	0.00	7.86	5	6,949	0.07%
2018/05/14	0	0.00	2	7.70	7.67	-2	7,059	-0.03%
2018/05/11	0	0.00	38	7.67	7.65	-38	7,123	-0.53%
2018/05/08	1	7.60	0	0.00	7.65	1	7,082	0.01%
2018/05/03	30	7.57	8	7.59	7.54	22	7,174	0.31%
2018/05/02	33	7.62	0.5	7.60	7.65	32.5	7,310	0.44%
2018/04/26	30	7.54	0.7	7.37	7.41	29.3	7,619	0.39%
2018/04/23	10	7.67	0	0.00	7.69	10	7,900	0.13%
2018/04/19	1	7.63	2	7.65	7.64	-1	7,971	-0.01%
2018/04/16	10	7.90	0	0.00	7.75	10	8,480	0.12%
2018/04/13	5	7.85	0	0.00	7.83	5	8,457	0.06%
2018/04/11	0	0.00	14	7.86	7.85	-14	8,610	-0.16%
2018/04/10	4	7.95	1	7.85	7.85	3	8,623	0.03%
2018/04/09	5	8.00	0	0.00	7.92	5	8,635	0.06%
2018/04/03	2	8.21	0	0.00	8.10	2	8,562	0.02%
2018/04/02	279	8.23	268	8.20	8.21	11	8,524	0.13%	大買/大賣/
2018/03/31	10	8.00	0	0.00	8.00	10	8,242	0.12%
2018/03/29	0	0.00	11	8.08	8.02	-11	8,349	-0.13%
2018/03/27	11	8.14	25	8.16	8.04	-14	9,280	-0.15%
2018/03/26	10	7.85	0	0.00	7.98	10	9,156	0.11%
2018/03/23	1	7.89	13	7.85	7.83	-12	9,115	-0.13%
2018/03/22	3	7.88	7	8.00	8.00	-4	9,121	-0.04%
2018/03/20	10	7.57	0	0.00	7.54	10	8,489	0.12%
2018/03/15	0.5	7.60	0	0.00	7.63	0.5	8,769	0.01%
2018/03/13	0	0.00	1	7.58	7.58	-1	9,352	-0.01%
2018/03/05	21	7.36	0	0.00	7.34	21	11,838	0.18%
2018/02/27	0	0.00	2	7.58	7.53	-2	13,039	-0.02%
2018/02/09	0	0.00	66	7.10	7.23	-66	13,289	-0.50%
2018/02/08	3	7.27	0	0.00	7.30	3	13,227	0.02%
2018/02/07	0	0.00	33	7.52	7.35	-33	13,237	-0.25%
2018/02/06	5	7.09	3	7.32	7.10	2	12,958	0.02%
2018/02/05	3	7.60	3	7.65	7.55	0	12,829	0.00%
2018/02/01	0	0.00	2	7.84	7.80	-2	12,806	-0.02%
2018/01/31	0	0.00	1	7.84	7.80	-1	12,817	-0.01%
2018/01/30	10	7.86	1	7.78	7.78	9	12,816	0.07%
2018/01/23	10	7.89	0	0.00	7.84	10	12,586	0.08%
2018/01/19	5	7.96	19	7.98	7.96	-14	12,690	-0.11%
2018/01/15	3	8.14	5	8.15	8.14	-2	12,409	-0.02%
2018/01/12	128	8.10	0	0.00	8.10	128	12,611	1.01%	大買/鉅額交易
2018/01/10	35	8.29	0	0.00	8.21	35	12,433	0.28%
2018/01/09	27	8.19	0	0.00	8.16	27	12,092	0.22%
2018/01/02	1	8.20	0	0.00	8.17	1	12,291	0.01%