工信 (5521)-永豐金券商分點個股進出

台股 » 個股 » 工信 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

工信

(5521)

可現股當沖

股價
13.90
漲跌
▼0.10
漲幅
-0.71%
成交量
13,954張
產業
上市營建類股▲1.70%
152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

工信 (5521)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	38	13.98	51.2	14.05	13.90	-13.2	14,087	-0.09%
2024/04/24	74.3	14.15	59.1	14.33	14.00	15.3	13,988	0.11%
2024/04/23	32.5	13.83	49.3	13.79	13.70	-16.9	13,875	-0.12%
2024/04/22	470.5	15.37	442	15.24	13.90	28.5	13,648	0.21%	大買/大賣/
2024/04/19	153.1	14.84	128.7	15.08	14.35	24.4	12,351	0.20%	大買/大賣/
2024/04/18	27	14.24	62.9	14.42	14.55	-35.9	11,074	-0.32%
2024/04/17	11	13.38	5	13.35	13.25	6	10,748	0.06%
2024/04/16	6.1	13.02	4	13.08	13.10	2.1	10,905	0.02%
2024/04/15	8.3	13.42	14	13.50	13.30	-5.8	11,017	-0.05%
2024/04/12	18.5	13.71	8	13.81	13.60	10.5	11,220	0.09%
2024/04/11	13.1	14.05	31	14.07	13.90	-17.9	11,332	-0.16%
2024/04/10	8.3	14.26	40.3	14.41	14.05	-32	11,757	-0.27%
2024/04/09	18.1	14.30	22.1	14.43	14.35	-4	12,538	-0.03%
2024/04/08	42.1	14.27	73	14.35	14.15	-30.9	13,807	-0.22%
2024/04/03	24	13.73	5	13.67	13.60	19	14,526	0.13%
2024/04/02	315.5	13.63	72.9	14.02	13.95	242.6	14,575	1.66%	大買/鉅額交易
2024/04/01	9.1	13.61	18	13.63	13.60	-8.9	14,460	-0.06%
2024/03/29	22.1	13.23	21	13.25	13.20	1.1	14,765	0.01%
2024/03/28	41	13.70	16	13.50	13.45	25	15,038	0.17%
2024/03/27	61	13.71	67	13.81	13.65	-6	15,174	-0.04%
2024/03/26	8.1	13.46	7	13.29	13.20	1.1	15,672	0.01%
2024/03/25	28	13.60	61	13.66	13.50	-33	16,198	-0.20%
2024/03/22	26	13.36	7	13.35	13.15	19	16,738	0.11%
2024/03/21	30.1	13.34	39.2	13.21	13.30	-9.1	17,303	-0.05%
2024/03/20	20	12.87	22	12.98	12.75	-2	18,040	-0.01%
2024/03/19	28	13.16	35	13.08	13.00	-7	20,326	-0.03%
2024/03/18	20	13.09	24	13.12	13.10	-4	21,464	-0.02%
2024/03/15	71.1	13.19	33	13.14	13.15	38.1	23,174	0.16%
2024/03/14	10.1	13.30	5	13.21	13.30	5.1	23,742	0.02%
2024/03/13	47.1	13.45	73.2	13.51	13.50	-26.1	23,833	-0.11%
2024/03/12	23.2	14.00	46.3	14.04	13.90	-23.1	23,903	-0.10%
2024/03/11	21	13.53	17	13.65	13.70	4	24,017	0.02%
2024/03/08	56.4	13.35	66	13.27	13.15	-9.6	24,172	-0.04%
2024/03/07	265.1	14.15	237.2	14.14	13.45	27.9	24,123	0.12%	大買/大賣/
2024/03/06	314.3	14.24	314.5	14.40	14.50	-0.1	23,250	0.00%	大買/大賣/
2024/03/05	55	13.15	33.4	13.15	13.20	21.6	22,440	0.10%
2024/03/04	32	12.64	31	12.69	12.70	1	22,368	0.00%
2024/03/01	35	12.86	4.6	12.61	12.60	30.4	22,372	0.14%
2024/02/29	14.3	12.90	7	13.06	13.10	7.3	22,363	0.03%
2024/02/27	19.1	13.01	25	13.09	13.15	-5.9	22,464	-0.03%
2024/02/26	3	13.10	9	13.17	13.00	-6	23,173	-0.03%
2024/02/23	35.1	13.27	9	13.24	13.35	26.1	23,470	0.11%
2024/02/22	14	13.20	10	13.24	13.30	4	23,443	0.02%
2024/02/21	34.9	13.39	15	13.56	13.15	19.9	23,493	0.08%
2024/02/20	5	13.07	228	13.06	13.20	-223	23,285	-0.96%	大賣/鉅額交易
2024/02/19	50.2	13.08	478	13.22	13.15	-427.8	23,231	-1.84%	大賣/鉅額交易
2024/02/16	40	12.71	678	12.71	12.60	-638	23,114	-2.76%	大賣/鉅額交易
2024/02/15	55	11.99	999	12.17	11.95	-944	22,874	-4.13%	大賣/鉅額交易
2024/02/05	22	12.34	509.1	12.23	12.35	-487	22,743	-2.14%	大賣/鉅額交易
2024/02/02	17.2	12.31	10	12.29	12.20	7.2	22,806	0.03%
2024/02/01	20	12.48	8	12.55	12.45	12	22,834	0.05%
2024/01/31	13.1	12.56	48	12.61	12.60	-34.9	22,925	-0.15%
2024/01/30	21.3	12.72	2.1	12.63	12.65	19.2	22,905	0.08%
2024/01/29	12.1	12.76	18	12.82	12.80	-5.9	22,918	-0.03%
2024/01/26	5.1	12.96	108.3	13.23	12.95	-103.2	23,002	-0.45%	大賣/鉅額交易
2024/01/25	19	13.20	181	13.13	13.15	-162	23,024	-0.70%	大賣/鉅額交易
2024/01/24	51.5	13.64	14.7	13.61	13.45	36.8	22,969	0.16%
2024/01/23	0	0.00	3	13.90	13.80	-3	22,952	-0.01%
2024/01/22	5.1	13.82	103	13.84	13.75	-97.9	22,982	-0.43%	大賣/
2024/01/19	21.2	14.11	14.1	14.40	13.90	7.1	22,990	0.03%
2024/01/18	4.2	14.26	63.1	14.29	14.20	-58.9	22,891	-0.26%
2024/01/17	54.1	14.11	196	14.02	13.95	-141.9	22,815	-0.62%	大賣/鉅額交易
2024/01/16	54.4	14.20	1	14.20	14.15	53.4	22,754	0.23%
2024/01/15	9.2	14.08	55.3	14.30	14.50	-46.1	22,733	-0.20%
2024/01/12	21	13.84	21	13.78	13.80	0	22,639	0.00%
2024/01/11	105	13.75	49.8	13.90	13.75	55.3	22,647	0.24%	大買/
2024/01/10	41.2	13.95	209.5	14.05	13.85	-168.4	22,537	-0.75%	大賣/鉅額交易
2024/01/09	43	14.23	72	14.14	14.15	-29	22,391	-0.13%
2024/01/08	62.1	14.63	111.7	14.81	14.50	-49.6	22,253	-0.22%	大賣/
2024/01/05	151.1	14.33	16	14.51	14.50	135.1	21,987	0.61%	大買/鉅額交易
2024/01/04	291.5	14.55	115.6	14.47	14.25	175.9	21,786	0.81%	大買/大賣/鉅額交易
2024/01/03	508.1	15.13	303.4	15.19	14.90	204.7	21,201	0.97%	大買/大賣/鉅額交易
2024/01/02	2,184.2	15.10	344	15.17	15.30	1,840.2	20,202	9.11%	大買/大賣/鉅額交易
2023/12/29	1,552	14.45	1,262.8	14.40	14.70	289.2	18,614	1.55%	大買/大賣/鉅額交易
2023/12/28	688.2	13.39	34	13.43	13.40	654.2	17,529	3.73%	大買/鉅額交易
2023/12/27	89	13.70	317	13.75	13.55	-227.9	17,349	-1.31%	大賣/鉅額交易
2023/12/26	70	13.87	825.4	13.84	13.90	-755.4	17,148	-4.40%	大賣/鉅額交易
2023/12/25	89	14.53	28.5	14.35	14.35	60.5	16,754	0.36%
2023/12/22	118	14.90	142	15.06	14.85	-24	16,385	-0.15%	大買/大賣/
2023/12/21	167.1	15.04	247.1	15.28	14.80	-79.9	16,103	-0.50%	大買/大賣/
2023/12/20	445.1	15.08	306.4	15.11	15.20	138.7	15,375	0.90%	大買/大賣/鉅額交易
2023/12/19	442	15.14	356	15.05	15.30	86	14,773	0.58%	大買/大賣/
2023/12/18	66	14.87	262.1	14.84	14.80	-196.1	14,101	-1.39%	大賣/鉅額交易
2023/12/15	234.8	14.58	242	14.69	14.50	-7.3	13,473	-0.05%	大買/大賣/
2023/12/14	689.2	14.92	585.2	14.96	15.00	103.9	12,601	0.82%	大買/大賣/鉅額交易
2023/12/13	467.5	14.38	715	14.03	14.85	-247.5	10,216	-2.42%	大買/大賣/鉅額交易
2023/12/12	1,414.4	13.65	581.6	13.38	13.50	832.8	9,019	9.23%	大買/大賣/鉅額交易
2023/12/11	226.5	12.83	132.6	12.60	13.05	93.9	7,254	1.29%	大買/大賣/
2023/12/08	13.1	11.62	64.7	11.64	11.90	-51.6	6,613	-0.78%
2023/12/07	105.6	11.72	66	11.55	11.55	39.6	6,466	0.61%	大買/
2023/12/06	39.2	11.56	86	11.65	11.70	-46.8	6,244	-0.75%
2023/12/05	125.5	10.97	238	11.09	11.10	-112.5	5,932	-1.90%	大買/大賣/鉅額交易
2023/12/04	77.5	10.93	114.4	10.90	10.80	-36.9	5,651	-0.65%	大賣/
2023/12/01	57	10.39	137	10.38	10.45	-80	5,449	-1.47%	大賣/
2023/11/30	72	10.61	23.9	10.52	10.70	48.1	5,353	0.90%
2023/11/29	28.9	10.22	12	10.25	10.20	16.9	5,226	0.32%
2023/11/28	22.1	10.27	48.4	10.43	10.30	-26.3	5,155	-0.51%
2023/11/27	10	10.45	97	10.45	10.40	-87	5,078	-1.71%
2023/11/24	36	10.57	40.5	10.53	10.60	-4.5	4,995	-0.09%
2023/11/23	359	11.33	244.4	11.23	10.70	114.6	4,820	2.38%	大買/大賣/鉅額交易
2023/11/22	177.2	10.50	70	10.32	11.05	107.2	4,027	2.66%	大買/鉅額交易
2023/11/21	17	10.07	23	10.09	10.05	-6	3,663	-0.16%
2023/11/20	74	10.07	159	10.03	9.83	-85	3,569	-2.38%	大賣/
2023/11/17	38	9.82	15	9.94	9.94	23	3,438	0.67%
2023/11/16	78	9.88	31.7	9.86	9.75	46.3	3,373	1.37%
2023/11/15	132	9.84	38.1	9.74	9.80	94	3,275	2.87%	大買/
2023/11/14	111.3	9.22	163.2	9.28	9.18	-51.9	3,117	-1.66%	大買/大賣/
2023/11/13	17.1	8.81	242.3	8.73	8.85	-225.2	3,018	-7.46%	大賣/鉅額交易
2023/11/10	95.8	8.76	87	8.93	8.67	8.8	2,965	0.30%
2023/11/09	31	9.25	36.2	9.11	9.22	-5.2	2,826	-0.18%
2023/11/08	131.1	9.55	90	9.69	9.38	41.1	2,711	1.51%	大買/
2023/11/07	13	10.07	27	10.11	10.00	-14	2,560	-0.55%
2023/11/06	34	10.08	44	10.16	10.15	-10	2,472	-0.40%
2023/11/03	226	10.01	44.2	10.06	9.96	181.8	2,360	7.70%	大買/鉅額交易
2023/11/02	22	9.59	29.3	9.67	9.84	-7.3	2,172	-0.34%
2023/11/01	14.5	9.48	15	9.37	9.50	-0.5	2,013	-0.02%
2023/10/31	28	9.30	31	9.22	9.22	-3	1,898	-0.16%
2023/10/30	21	9.42	0	0.00	9.47	21	1,790	1.17%
2023/10/27	41	9.37	12	9.31	9.36	29	1,704	1.70%
2023/10/26	3.1	9.00	38	9.02	9.02	-34.9	1,584	-2.20%
2023/10/25	0	0.00	6.7	9.01	9.07	-6.7	1,530	-0.44%
2023/10/24	22	8.91	16.4	8.98	8.97	5.6	1,482	0.38%
2023/10/23	28	8.80	73	8.91	8.93	-45	1,417	-3.18%
2023/10/20	28	8.81	10.7	8.71	8.77	17.3	1,329	1.30%
2023/10/19	99	8.60	38	8.67	8.80	61	1,219	5.00%
2023/10/18	12.5	8.44	21	8.37	8.33	-8.5	1,105	-0.77%
2023/10/17	24	8.36	20.2	8.45	8.29	3.8	1,073	0.36%
2023/10/16	51.2	8.29	16	8.23	8.43	35.2	991	3.55%
2023/10/13	119	8.01	7	8.05	8.05	112	902	12.41%	大買/鉅額交易
2023/10/12	208	8.01	11.2	8.03	8.00	196.8	874	22.50%	大買/鉅額交易
2023/10/11	144.3	7.89	1.5	7.90	7.90	142.8	835	17.08%	大買/鉅額交易
2023/10/06	0	0.00	40	7.87	7.88	-40	825	-4.85%
2023/10/05	0	0.00	6	7.89	7.90	-6	815	-0.74%
2023/10/04	6.2	7.85	0	0.00	7.89	6.2	807	0.77%
2023/10/03	0	0.00	1	7.90	7.87	-1	801	-0.12%
2023/09/27	0	7.74	0	0.00	7.70	0	788	0.00%
2023/09/26	0	7.72	2	7.72	7.73	-2	804	-0.25%
2023/09/25	22.1	7.75	7	7.74	7.74	15.1	803	1.87%
2023/09/22	14	7.64	2	7.70	7.66	12	809	1.48%
2023/09/20	41	7.58	2	7.58	7.59	39	843	4.63%
2023/09/19	2	7.60	1	7.65	7.61	1	873	0.12%
2023/09/18	0	0.00	21	7.54	7.52	-21	878	-2.39%
2023/09/15	1.2	7.47	10	7.53	7.57	-8.9	885	-1.00%
2023/09/14	0.2	7.56	0	0.00	7.55	0.2	879	0.03%
2023/09/13	11.2	7.60	40	7.58	7.56	-28.8	883	-3.26%
2023/09/12	7.3	7.50	9	7.59	7.60	-1.7	895	-0.19%
2023/09/11	9	7.50	2	7.45	7.48	7	889	0.79%
2023/09/08	11	7.70	3	7.75	7.77	8	884	0.90%
2023/09/07	4	7.77	28	7.78	7.79	-24	886	-2.71%
2023/09/06	9	7.81	7	7.82	7.80	2	893	0.22%
2023/09/05	27	7.80	0	0.00	7.86	27	888	3.04%
2023/09/04	30	7.87	0	0.00	7.85	30	883	3.40%
2023/09/01	1	7.78	0	0.00	7.80	1	874	0.11%
2023/08/31	0	7.83	0	0.00	7.82	0	873	0.00%
2023/08/30	6	7.67	16	7.78	7.80	-10	874	-1.14%
2023/08/28	32	7.77	6	7.79	7.73	26	860	3.02%
2023/08/25	5.3	7.62	14	7.68	7.69	-8.7	847	-1.03%
2023/08/24	16	7.55	0	7.62	7.53	16	836	1.91%
2023/08/23	0	0.00	27	7.68	7.72	-27	825	-3.27%
2023/08/22	36.4	7.47	0	0.00	7.50	36.4	806	4.51%
2023/08/21	5	7.41	0	0.00	7.45	5	788	0.63%
2023/08/18	0.1	7.26	7	7.23	7.22	-7	772	-0.90%
2023/08/17	0	7.24	0	0.00	7.20	0	778	0.00%
2023/08/16	12	7.24	0	0.00	7.25	12	775	1.55%
2023/08/14	0	7.16	0	0.00	7.12	0	771	0.00%
2023/08/11	0	0.00	17	7.12	7.12	-17	773	-2.20%
2023/08/10	0	7.12	0	0.00	7.06	0	778	0.00%
2023/08/09	0	7.12	0	0.00	7.12	0	806	0.00%
2023/08/08	0.3	7.11	0	0.00	7.14	0.3	809	0.04%
2023/08/04	1.1	7.08	0	0.00	7.13	1.1	832	0.13%
2023/08/02	1	7.15	1	7.10	7.10	0	835	0.00%
2023/08/01	13	7.15	0	0.00	7.16	13	842	1.54%
2023/07/31	25	7.23	0	0.00	7.20	25	845	2.96%
2023/07/27	1	7.18	1	7.27	7.25	0	859	0.00%
2023/07/26	5	7.12	43	7.13	7.17	-38	855	-4.44%
2023/07/25	34	7.11	2	7.15	7.16	32	859	3.72%
2023/07/24	1.3	7.10	1	7.06	7.04	0.3	854	0.04%
2023/07/21	0.3	7.30	0	0.00	7.15	0.3	854	0.04%
2023/07/20	0	0.00	33	7.37	7.35	-33	848	-3.89%
2023/07/19	1	7.40	0	0.00	7.42	1	855	0.12%
2023/07/18	0	0.00	1	7.43	7.40	-1	869	-0.11%
2023/07/17	33	7.42	0	0.00	7.43	33	874	3.77%
2023/07/14	0.1	7.46	0	0.00	7.42	0.1	880	0.01%
2023/07/13	2	7.48	0	0.00	7.45	2	908	0.22%
2023/07/12	6	7.50	0	0.00	7.55	6	937	0.64%
2023/07/10	0	0.00	6	7.51	7.53	-6	1,031	-0.58%
2023/07/07	0.1	7.58	12	7.57	7.60	-11.9	1,084	-1.10%
2023/07/06	2	7.72	3	7.73	7.72	-1	1,066	-0.09%
2023/07/05	1	7.73	1	7.73	7.70	0	1,078	0.00%
2023/07/04	1.1	7.69	5	7.77	7.72	-3.9	1,090	-0.36%
2023/07/03	18.2	7.84	2.9	7.87	7.81	15.3	1,101	1.39%
2023/06/30	14	7.88	27	7.89	7.88	-13	1,128	-1.15%
2023/06/29	2	7.92	1.1	8.00	7.94	0.9	1,129	0.08%
2023/06/28	0.1	7.88	0.1	7.81	7.85	-0.1	1,116	-0.01%
2023/06/27	2.2	7.87	7	7.82	7.69	-4.8	1,150	-0.42%
2023/06/21	0	0.00	1	7.66	7.63	-1	1,176	-0.08%
2023/06/20	15	7.54	19	7.62	7.64	-4	1,174	-0.34%
2023/06/19	11	7.54	11	7.62	7.63	0	1,169	0.00%
2023/06/16	2	7.55	0	0.00	7.58	2	1,162	0.17%
2023/06/15	1	7.42	0	0.00	7.42	1	1,139	0.09%
2023/06/14	4	7.39	0	0.00	7.39	4	1,137	0.35%
2023/06/13	6.6	7.50	6	7.48	7.55	0.6	1,133	0.05%
2023/06/12	0	0.00	53	7.52	7.56	-53	1,129	-4.69%
2023/06/08	1.1	7.65	4	7.62	7.61	-2.9	1,118	-0.26%
2023/06/07	1	7.66	0	0.00	7.65	1	1,121	0.09%
2023/06/06	2	7.69	16	7.69	7.68	-14	1,127	-1.24%
2023/06/02	17	7.55	0	0.00	7.53	17	1,127	1.51%
2023/06/01	1	7.46	22	7.56	7.57	-21	1,132	-1.85%
2023/05/31	0	0.00	0	7.53	7.57	0	1,129	0.00%
2023/05/30	0	7.51	7.1	7.53	7.47	-7.1	1,126	-0.63%
2023/05/26	0	0.00	0.1	7.61	7.56	-0.1	1,130	-0.01%
2023/05/25	2	7.68	2	7.68	7.71	0	1,155	0.00%
2023/05/19	0	0.00	1	7.78	7.67	-1	1,153	-0.09%
2023/05/18	10.1	7.61	0	0.00	7.68	10.1	1,151	0.87%
2023/05/17	8	7.66	0	0.00	7.69	8	1,148	0.70%
2023/05/16	0	0.00	2	7.51	7.56	-2	1,146	-0.17%
2023/05/15	6.5	7.49	33	7.40	7.50	-26.5	1,145	-2.32%
2023/05/12	1	7.70	0	0.00	7.69	1	1,120	0.09%
2023/05/11	7	7.80	8	7.66	7.74	-1	1,118	-0.09%
2023/05/10	10.1	7.72	0	0.00	7.74	10.1	1,100	0.91%
2023/05/09	6	7.77	0	7.81	7.85	6	1,096	0.55%
2023/05/08	1	7.81	1	7.83	7.87	0	1,091	0.00%
2023/05/05	81	7.77	0	0.00	7.78	81	1,083	7.47%
2023/05/03	1.1	7.79	12	7.84	7.87	-10.9	1,081	-1.01%
2023/05/02	0	0.00	2	7.92	7.89	-2	1,070	-0.19%
2023/04/28	2	7.85	9	7.93	7.94	-7	1,068	-0.65%
2023/04/26	0	7.96	0	0.00	7.94	0	1,055	0.00%
2023/04/25	19	7.89	12	7.92	7.80	7	1,038	0.67%
2023/04/24	2	7.81	4	7.82	7.90	-2	1,019	-0.20%
2023/04/21	0	7.78	0	0.00	7.77	0	1,015	0.00%
2023/04/20	13	7.82	0	7.89	7.78	13	995	1.31%
2023/04/19	0	8.05	1	8.03	8.00	-1	976	-0.10%
2023/04/18	9.3	8.15	16	8.04	8.10	-6.8	956	-0.71%
2023/04/17	0	0.00	2	8.14	8.12	-2	927	-0.22%
2023/04/14	9	8.06	0	0.00	8.04	9	888	1.01%
2023/04/13	7	7.97	4	8.08	8.03	3	855	0.35%
2023/04/12	18	7.79	7	7.85	7.94	11	783	1.41%
2023/04/11	40	7.49	5	7.51	7.55	35	719	4.87%
2023/04/10	23	7.41	20	7.51	7.43	3	717	0.42%
2023/04/07	20.1	7.60	2	7.72	7.63	18.1	693	2.60%
2023/04/06	2.1	7.65	0	0.00	7.72	2.1	675	0.31%
2023/03/31	0	7.60	2	7.62	7.59	-2	650	-0.31%
2023/03/30	0	7.45	2	7.60	7.42	-2	616	-0.32%
2023/03/29	0	7.31	2	7.35	7.40	-2	592	-0.33%
2023/03/28	3.1	7.30	5.1	7.70	7.27	-2	587	-0.34%
2023/03/27	19	7.43	3.2	7.40	7.40	15.8	529	2.99%
2023/03/24	0	7.04	0	0.00	7.02	0	467	0.01%
2023/03/22	0	7.05	0	0.00	7.00	0	470	0.00%
2023/03/21	0	7.07	0	0.00	6.95	0	465	0.00%
2023/03/20	0	7.05	0	0.00	6.94	0	466	0.00%
2023/03/17	0	6.96	1	6.97	6.93	-1	467	-0.21%
2023/03/16	1	6.93	6	6.95	6.91	-5	465	-1.07%
2023/03/15	0	7.08	0	0.00	7.08	0	463	0.00%
2023/03/14	0	7.15	0	0.00	7.04	0	460	0.00%
2023/03/13	0	7.12	0	0.00	7.08	0	465	0.00%
2023/03/10	0	7.15	0.2	7.14	7.08	-0.2	463	-0.04%
2023/03/09	0.3	7.28	19	7.11	7.16	-18.7	469	-3.97%
2023/03/08	0.2	7.07	0	0.00	7.10	0.2	467	0.03%
2023/03/07	0.1	7.09	0	0.00	7.08	0.1	458	0.01%
2023/03/06	0.1	7.10	1	7.07	7.06	-1	455	-0.22%
2023/03/03	0	7.25	0	0.00	7.05	0	447	0.00%
2023/03/02	0.1	7.06	0	0.00	7.03	0.1	443	0.01%
2023/03/01	2	7.00	0	0.00	7.01	2	446	0.45%
2023/02/24	1	7.00	0	0.00	7.07	1	435	0.23%
2023/02/23	0.1	7.02	366.5	7.03	7.07	-366.5	425	-86.15%	大賣/鉅額交易
2023/02/22	0.2	6.85	0	0.00	6.88	0.2	394	0.05%
2023/02/21	0.6	6.86	0	0.00	6.85	0.6	387	0.15%
2023/02/20	0.2	6.88	0	0.00	6.80	0.2	387	0.05%
2023/02/17	0.2	6.83	0	0.00	6.78	0.2	381	0.05%
2023/02/16	0.1	6.80	17	6.78	6.77	-16.9	382	-4.44%
2023/02/15	0.1	6.80	10	6.78	6.75	-10	385	-2.58%
2023/02/14	0.1	6.83	0	0.00	6.82	0.1	382	0.03%
2023/02/13	111.5	6.75	0	0.00	6.82	111.5	379	29.38%	大買/鉅額交易
2023/02/10	0.1	6.82	0	0.00	6.82	0.1	380	0.01%
2023/02/09	0	6.86	0	0.00	6.82	0	386	0.00%
2023/02/07	2	6.83	0	0.00	6.85	2	396	0.50%
2023/02/06	0.2	6.84	0	6.84	6.82	0.1	395	0.04%
2023/02/03	0	6.83	0	0.00	6.80	0	394	0.00%
2023/02/02	0.2	6.80	0	0.00	6.76	0.2	388	0.05%
2023/02/01	0.1	6.77	0	0.00	6.75	0.1	383	0.02%
2023/01/17	0.1	6.70	0	0.00	6.63	0.1	389	0.03%
2023/01/16	0	0.00	11	6.68	6.62	-11	395	-2.78%
2023/01/13	0	6.72	0	0.00	6.65	0	398	0.00%
2023/01/12	0	6.73	0	0.00	6.67	0	405	0.00%
2023/01/11	0.1	6.74	41	6.73	6.73	-41	408	-10.01%
2023/01/09	54	6.74	0	0.00	6.73	54	414	13.01%
2023/01/06	5	6.71	0	0.00	6.70	5	417	1.20%
2023/01/05	0	6.76	0	0.00	6.70	0	436	0.00%
2023/01/04	0	6.75	0	0.00	6.72	0	445	0.00%
2023/01/03	0.1	6.74	0	0.00	6.74	0.1	454	0.01%
2022/12/30	86.7	6.75	0	0.00	6.75	86.7	457	18.95%
2022/12/28	0.3	6.73	0	0.00	6.74	0.3	466	0.07%
2022/12/27	0	6.75	0	0.00	6.71	0	466	0.00%
2022/12/23	0.1	6.74	0	0.00	6.75	0.1	478	0.01%
2022/12/22	0	6.75	1	6.71	6.75	-1	485	-0.21%
2022/12/21	0.1	6.75	16	6.69	6.75	-15.9	505	-3.14%
2022/12/20	18.7	6.74	0	0.00	6.76	18.7	506	3.69%
2022/12/19	0	6.75	1	6.69	6.77	-1	507	-0.19%
2022/12/16	0	6.71	1	6.67	6.75	-1	506	-0.20%
2022/12/15	1	6.73	0	0.00	6.74	1	507	0.20%
2022/12/07	0.7	6.70	1	6.68	6.65	-0.3	548	-0.05%
2022/12/06	0.1	6.74	0	0.00	6.74	0.1	551	0.02%
2022/12/02	1.1	6.69	0	0.00	6.75	1.1	562	0.19%
2022/12/01	1	6.75	0	0.00	6.75	1	571	0.18%
2022/11/30	0	6.63	0	0.00	6.59	0	558	0.00%
2022/11/29	0	0.00	1	6.50	6.52	-1	552	-0.18%
2022/11/25	1.3	6.45	0	0.00	6.41	1.3	563	0.22%
2022/11/24	0	6.44	0	0.00	6.44	0	568	0.00%
2022/11/23	0	6.40	1	6.40	6.44	-1	567	-0.17%
2022/11/22	0.1	6.38	0	0.00	6.36	0.1	569	0.01%
2022/11/18	0	6.42	3	6.39	6.39	-3	628	-0.48%
2022/11/16	0	0.00	3	6.45	6.40	-3	656	-0.46%
2022/11/15	0.3	6.45	3	6.42	6.47	-2.8	648	-0.42%
2022/11/14	1	6.43	0	0.00	6.42	1	646	0.15%
2022/11/11	2.2	6.50	2	6.43	6.42	0.2	650	0.03%
2022/11/09	0	0.00	8	6.48	6.47	-8	654	-1.22%
2022/11/08	5.1	6.42	0	0.00	6.48	5.1	656	0.77%
2022/11/07	1.1	6.46	0	0.00	6.48	1.1	651	0.16%
2022/11/04	0	6.54	0	0.00	6.50	0	652	0.00%
2022/11/03	0	0.00	8	6.47	6.53	-8	659	-1.21%
2022/11/02	0	0.00	8	6.51	6.51	-8	654	-1.22%
2022/11/01	1.2	6.48	8	6.46	6.49	-6.8	670	-1.01%
2022/10/28	1	6.44	0	0.00	6.38	1	674	0.15%
2022/10/27	0	0.00	3	6.48	6.48	-3	677	-0.44%
2022/10/26	12	6.42	0	0.00	6.40	12	674	1.78%
2022/10/24	0.1	6.47	0	0.00	6.42	0.1	670	0.01%
2022/10/21	0	0.00	1	6.39	6.39	-1	667	-0.15%
2022/10/20	0	0.00	6	6.30	6.38	-6	663	-0.90%
2022/10/19	6.1	6.42	0	0.00	6.40	6.1	655	0.92%
2022/10/18	0	0.00	2	6.45	6.45	-2	654	-0.31%
2022/10/13	2.1	6.35	0	0.00	6.26	2.1	645	0.33%
2022/10/12	0.1	6.51	0	0.00	6.55	0.1	635	0.01%
2022/10/11	0.1	6.70	8	6.67	6.56	-7.9	631	-1.25%
2022/10/07	1	6.70	0	0.00	6.74	1	624	0.16%
2022/10/06	0	0.00	1	6.70	6.76	-1	622	-0.16%
2022/10/05	2	6.74	1	6.69	6.77	1	620	0.16%
2022/10/04	3	6.72	2	6.80	6.78	1	624	0.16%
2022/10/03	1	6.71	0	0.00	6.71	1	624	0.16%
2022/09/30	0	6.70	1	6.69	6.73	-1	625	-0.16%
2022/09/29	148.8	6.69	14	6.69	6.67	134.8	627	21.50%	大買/鉅額交易
2022/09/28	1.6	6.56	2	6.65	6.56	-0.4	623	-0.06%
2022/09/27	0.1	6.75	2	6.75	6.74	-1.9	606	-0.31%
2022/09/26	0	6.87	0.1	6.78	6.73	-0.1	609	-0.01%
2022/09/23	2.1	6.87	0	0.00	6.93	2.1	607	0.34%
2022/09/22	1.1	6.84	2	6.86	6.98	-0.9	608	-0.14%
2022/09/21	0	0.00	2	6.95	6.95	-2	600	-0.33%
2022/09/20	0	0.00	251	6.97	7.00	-251	587	-42.73%	大賣/鉅額交易
2022/09/19	0.3	7.04	5	7.09	7.01	-4.7	580	-0.81%
2022/09/16	0.1	6.95	16	6.90	7.01	-15.9	578	-2.75%
2022/09/15	1	6.95	0	0.00	6.95	1	575	0.17%
2022/09/14	0	7.01	0	0.00	6.96	0	583	0.00%
2022/09/13	0	7.09	0	0.00	7.00	0	589	0.00%
2022/09/12	83.1	7.08	0	0.00	7.06	83.1	606	13.70%
2022/09/07	0.5	6.84	0	0.00	6.76	0.5	601	0.09%
2022/09/06	1.4	6.87	0	0.00	6.87	1.4	597	0.23%
2022/09/05	0.2	6.92	0	0.00	6.90	0.2	603	0.02%
2022/09/02	0.8	6.99	0	0.00	6.91	0.8	608	0.13%
2022/09/01	0	0.00	96	7.01	6.96	-96	605	-15.87%
2022/08/30	0	0.00	2	6.99	7.01	-2	623	-0.32%
2022/08/29	0	7.07	5	6.97	6.96	-5	662	-0.75%
2022/08/26	0.2	7.16	0	0.00	7.14	0.2	657	0.03%
2022/08/25	7	7.19	430	7.16	7.16	-423	626	-67.48%	大賣/鉅額交易
2022/08/24	4	7.05	461	7.10	7.15	-457	610	-74.91%	大賣/鉅額交易
2022/08/23	0	6.98	23	7.00	6.99	-23	586	-3.92%
2022/08/22	0	0.00	3	6.95	6.96	-3	586	-0.51%
2022/08/19	1	6.92	1	6.94	6.99	0	588	0.00%
2022/08/18	4	6.95	24	6.98	6.94	-20	588	-3.40%
2022/08/17	4	6.99	0	0.00	6.98	4	587	0.68%
2022/08/16	4	7.02	243	7.02	7.01	-239	583	-40.94%	大賣/鉅額交易
2022/08/15	0	0.00	170	7.09	7.07	-170	576	-29.49%	大賣/鉅額交易
2022/08/12	2	7.11	0	0.00	7.09	2	572	0.35%
2022/08/11	2	7.11	310	7.10	7.13	-308	571	-53.92%	大賣/鉅額交易
2022/08/10	2	7.05	6	6.99	7.00	-4	563	-0.71%
2022/08/09	5	6.94	0	0.00	6.95	5	557	0.90%
2022/08/08	2.2	6.83	0	0.00	6.87	2.2	559	0.39%
2022/08/05	2.1	6.83	3	6.83	6.85	-0.9	550	-0.17%
2022/08/04	0	0.00	9	6.75	6.76	-9	584	-1.54%
2022/08/03	0.1	6.89	1	6.89	6.84	-0.9	589	-0.16%
2022/08/02	0.1	6.97	1	6.90	6.90	-0.9	591	-0.15%
2022/08/01	0	0.00	1	6.96	6.96	-1	599	-0.17%
2022/07/29	0.5	6.97	1	6.93	6.92	-0.5	601	-0.08%
2022/07/27	2.1	6.91	0	0.00	6.92	2.1	607	0.34%
2022/07/26	3	6.88	0	0.00	6.95	3	612	0.49%
2022/07/25	2	6.94	2	6.91	6.89	0	614	0.00%
2022/07/22	1	6.85	1	6.86	6.86	0	617	0.00%
2022/07/21	0.1	6.88	1	6.86	6.87	-0.9	632	-0.14%
2022/07/20	2.2	6.92	2.3	6.91	6.88	-0.1	638	-0.01%
2022/07/19	2.3	6.83	4	6.84	6.89	-1.7	651	-0.27%
2022/07/18	2.4	6.93	6.1	6.93	6.87	-3.7	647	-0.57%
2022/07/15	0.2	6.93	2	6.90	6.89	-1.8	647	-0.28%
2022/07/14	1.2	6.94	14	6.83	6.93	-12.8	653	-1.96%
2022/07/13	1.1	6.80	1	6.80	6.81	0.1	655	0.02%
2022/07/12	5.3	6.76	0.9	6.75	6.69	4.4	658	0.66%
2022/07/11	1	6.90	16	7.00	6.95	-15	651	-2.30%
2022/07/08	1	6.96	140	7.00	7.00	-139	647	-21.46%	大賣/鉅額交易
2022/07/07	10	6.98	11	6.98	6.96	-1	649	-0.15%
2022/07/06	1	7.00	2	6.96	6.94	-1	646	-0.15%
2022/07/05	7	7.07	219	7.04	7.02	-212	653	-32.43%	大賣/鉅額交易
2022/07/04	1	7.04	134	7.01	6.99	-133	656	-20.24%	大賣/鉅額交易
2022/07/01	6.3	6.92	11	7.00	6.88	-4.7	657	-0.71%
2022/06/30	2	6.98	52	7.00	6.90	-50	658	-7.59%
2022/06/29	1	7.05	122	7.07	7.07	-121	660	-18.31%	大賣/鉅額交易
2022/06/28	0	7.18	0	0.00	7.10	0	661	0.00%
2022/06/27	5	7.19	314	7.17	7.18	-309	670	-46.06%	大賣/鉅額交易
2022/06/24	9	7.09	245	7.10	7.13	-236	669	-35.27%	大賣/鉅額交易
2022/06/23	3	7.04	0.8	7.00	7.00	2.2	668	0.32%
2022/06/22	0	7.07	176	7.01	6.99	-176	668	-26.32%	大賣/鉅額交易
2022/06/21	0	0.00	200	7.09	7.12	-200	669	-29.87%	大賣/鉅額交易
2022/06/20	20.2	7.00	300	7.03	6.99	-279.8	689	-40.61%	大賣/鉅額交易
2022/06/17	1.2	7.28	0.2	7.28	7.20	1	675	0.14%
2022/06/16	0	0.00	200	7.41	7.32	-200	679	-29.42%	大賣/鉅額交易
2022/06/15	1	7.48	0	0.00	7.46	1	677	0.15%
2022/06/13	0	0.00	150	7.40	7.38	-150	668	-22.44%	大賣/鉅額交易
2022/06/10	0.2	7.65	0	0.00	7.56	0.2	665	0.03%
2022/06/09	20	7.60	0	0.00	7.68	20	664	3.01%
2022/06/08	21	7.71	150	7.71	7.78	-129	660	-19.52%	大賣/鉅額交易
2022/06/07	0	0.00	200	7.84	7.75	-200	639	-31.26%	大賣/鉅額交易
2022/06/06	0	0.00	1	7.33	7.42	-1	606	-0.16%
2022/06/02	0.4	7.35	100	7.31	7.34	-99.7	626	-15.92%
2022/06/01	0	0.00	68	7.31	7.31	-68	640	-10.62%
2022/05/30	0	0.00	70	7.24	7.28	-70	645	-10.85%
2022/05/27	0	0.00	23	7.18	7.21	-23	648	-3.55%
2022/05/26	0.3	7.22	0	0.00	7.17	0.3	658	0.05%
2022/05/25	1	7.15	60	7.16	7.19	-59	673	-8.76%
2022/05/24	0.1	7.27	50	7.19	7.18	-49.9	704	-7.09%
2022/05/23	0	0.00	50	7.23	7.22	-50	711	-7.03%
2022/05/20	0.1	7.30	13	7.20	7.25	-12.9	724	-1.78%
2022/05/18	4	7.24	3	7.26	7.24	1	734	0.14%
2022/05/17	0.2	7.24	2	7.17	7.20	-1.8	735	-0.24%
2022/05/16	0.1	7.20	0	0.00	7.18	0.1	738	0.01%
2022/05/13	4	7.20	0.2	7.25	7.18	3.8	739	0.52%
2022/05/12	6.1	7.21	31	7.39	7.18	-25	734	-3.39%
2022/05/11	8.1	7.70	0	0.00	7.70	8.1	715	1.13%
2022/05/10	1.2	7.76	20	7.76	7.75	-18.8	714	-2.63%
2022/05/09	0.1	7.94	0	0.00	7.83	0.1	726	0.01%
2022/05/05	29	8.07	0	0.00	8.00	29	727	3.99%
2022/05/03	1	7.96	0	0.00	7.97	1	741	0.13%
2022/04/29	5	8.00	0	0.00	8.03	5	759	0.66%
2022/04/28	1	7.97	0	0.00	7.99	1	775	0.13%
2022/04/27	3.3	7.93	0	0.00	7.95	3.3	773	0.43%
2022/04/26	11	8.07	0	0.00	8.05	11	763	1.44%
2022/04/25	5.3	8.06	9	8.06	8.06	-3.8	761	-0.49%
2022/04/22	0.2	8.20	7	8.10	8.12	-6.8	748	-0.91%
2022/04/21	2	8.15	3	8.14	8.14	-1	759	-0.13%
2022/04/20	1	8.13	0	0.00	8.13	1	760	0.13%
2022/04/19	1	8.15	2	8.15	8.13	-1	773	-0.13%
2022/04/18	0	0.00	4	8.14	8.14	-4	788	-0.51%
2022/04/15	2.1	8.18	2	8.19	8.17	0.1	785	0.01%
2022/04/14	0.5	8.23	0	0.00	8.20	0.5	795	0.06%
2022/04/13	1	8.19	0	0.00	8.20	1	806	0.12%
2022/04/12	1	8.19	0	0.00	8.19	1	816	0.12%
2022/04/11	5.1	8.24	0	0.00	8.21	5.1	823	0.62%
2022/04/07	3	8.24	0	0.00	8.27	3	833	0.36%
2022/04/06	2.3	8.27	0	0.00	8.33	2.3	844	0.27%
2022/04/01	1.2	8.28	2	8.27	8.28	-0.8	853	-0.10%
2022/03/30	6	8.31	0	0.00	8.28	6	856	0.70%
2022/03/29	0	8.35	0	0.00	8.29	0	849	0.00%
2022/03/28	1	8.30	1	8.27	8.29	0	851	0.00%
2022/03/25	3	8.37	0	0.00	8.37	3	854	0.35%
2022/03/24	6	8.36	0	0.00	8.40	6	867	0.69%
2022/03/23	2	8.40	0	0.00	8.41	2	865	0.23%
2022/03/22	0	8.25	0	0.00	8.29	0	844	0.00%
2022/03/18	4.1	8.20	9	8.19	8.20	-4.9	839	-0.59%
2022/03/17	0	8.22	1	8.23	8.18	-1	844	-0.12%
2022/03/15	1	8.10	0	0.00	8.12	1	860	0.12%
2022/03/14	0	0.00	1	8.16	8.17	-1	870	-0.11%
2022/03/10	2.1	8.16	0	0.00	8.15	2.1	870	0.24%
2022/03/09	2	8.08	0	0.00	8.08	2	877	0.23%
2022/03/08	9	8.10	1	8.20	8.05	8	896	0.89%
2022/03/07	38	8.17	0	0.00	8.17	38	880	4.32%
2022/03/04	6	8.25	0	0.00	8.23	6	878	0.68%
2022/03/02	0.1	8.27	0	0.00	8.26	0.1	913	0.01%
2022/03/01	1	8.27	0	0.00	8.30	1	918	0.11%
2022/02/25	0	0.00	34	8.16	8.16	-34	917	-3.70%
2022/02/24	0.1	8.30	1	8.24	8.18	-1	916	-0.10%
2022/02/23	0.1	8.35	0.1	8.32	8.30	0	894	0.00%
2022/02/22	2	8.35	3.1	8.36	8.32	-1.1	918	-0.12%
2022/02/18	2	8.38	0	0.00	8.38	2	971	0.21%
2022/02/17	91.2	8.40	0	0.00	8.38	91.2	996	9.16%
2022/02/16	8.2	8.39	2	8.35	8.36	6.2	1,017	0.61%
2022/02/15	5	8.37	0	0.00	8.36	5	1,032	0.48%
2022/02/11	0	8.51	0	0.00	8.47	0	1,116	0.00%
2022/02/09	212	8.49	0	0.00	8.49	212	1,127	18.81%	大買/鉅額交易
2022/02/07	0	8.26	0	0.00	8.28	0	1,140	0.00%
2022/01/26	27	8.18	7.4	8.16	8.18	19.6	1,141	1.72%
2022/01/25	33	8.16	0.1	8.19	8.16	32.9	1,160	2.84%
2022/01/24	10.1	8.28	5	8.22	8.26	5.1	1,170	0.44%
2022/01/21	0	0.00	12	8.36	8.33	-12	1,154	-1.04%
2022/01/19	0	8.43	27	8.39	8.39	-27	1,152	-2.34%
2022/01/18	0	8.43	33	8.40	8.40	-33	1,157	-2.85%
2022/01/14	2.1	8.40	1	8.42	8.39	1.1	1,159	0.09%
2022/01/12	0	8.41	0	0.00	8.36	0	1,156	0.00%
2022/01/11	1	8.43	6	8.42	8.40	-5	1,150	-0.43%
2022/01/10	1	8.50	2	8.48	8.49	-1	1,137	-0.09%
2022/01/07	0.1	8.54	0	0.00	8.50	0.1	1,142	0.00%
2022/01/06	0	0.00	1	8.53	8.53	-1	1,136	-0.09%
2022/01/05	1	8.57	0	0.00	8.56	1	1,136	0.09%
2022/01/04	33.4	8.56	0	0.00	8.56	33.4	1,141	2.92%
2022/01/03	0	0.00	0	8.53	8.55	0	1,137	0.00%
2021/12/30	3	8.54	1	8.51	8.55	2	1,136	0.18%
2021/12/28	10	8.39	0	0.00	8.43	10	1,138	0.88%
2021/12/27	2	8.40	33	8.40	8.40	-31	1,149	-2.70%
2021/12/24	0	0.00	5	8.40	8.39	-5	1,174	-0.43%
2021/12/23	1	8.41	6	8.39	8.39	-5	1,180	-0.42%
2021/12/21	32	8.40	0	0.00	8.40	32	1,210	2.64%
2021/12/20	33	8.40	10	8.39	8.40	23	1,236	1.86%
2021/12/15	1	8.42	0	0.00	8.43	1	1,286	0.08%
2021/12/14	4	8.45	0	0.00	8.44	4	1,308	0.31%
2021/12/13	8	8.50	0	0.00	8.50	8	1,314	0.61%
2021/12/09	0	8.49	0	0.00	8.48	0	1,325	0.00%
2021/12/08	0	0.00	2.2	8.46	8.46	-2.2	1,335	-0.16%
2021/12/07	1.2	8.45	4	8.44	8.44	-2.8	1,345	-0.21%
2021/12/06	0	0.00	6	8.42	8.43	-6	1,370	-0.44%
2021/11/30	2	8.52	32	8.48	8.48	-30	1,627	-1.84%
2021/11/29	1	8.47	37	8.41	8.39	-36	1,657	-2.17%
2021/11/26	0	0.00	4	8.58	8.57	-4	1,665	-0.24%
2021/11/25	0	8.73	0	0.00	8.72	0	1,671	0.00%
2021/11/23	0	0.00	1	8.73	8.73	-1	1,706	-0.06%
2021/11/22	2	8.82	0	0.00	8.83	2	1,716	0.12%
2021/11/19	0	8.83	0	0.00	8.82	0	1,718	0.00%
2021/11/18	5	8.87	1.1	8.86	8.88	3.9	1,711	0.23%
2021/11/17	2	8.80	0.2	8.86	8.85	1.8	1,687	0.11%
2021/11/16	1	8.81	2	8.73	8.73	-1	1,657	-0.06%
2021/11/15	4	8.70	0	0.00	8.70	4	1,649	0.24%
2021/11/10	1	8.78	0	0.00	8.76	1	1,629	0.06%
2021/11/09	33	8.63	0	0.00	8.63	33	1,576	2.09%
2021/11/04	0	0.00	2	8.61	8.63	-2	1,611	-0.12%
2021/11/03	1	8.52	0	0.00	8.54	1	1,598	0.06%
2021/11/02	2	8.54	34	8.51	8.51	-32	1,603	-2.00%
2021/11/01	0.1	8.57	0	0.00	8.55	0.1	1,582	0.01%
2021/10/29	5.1	8.60	2.7	8.64	8.58	2.4	1,570	0.15%
2021/10/21	0	0.00	3	8.55	8.56	-3	1,612	-0.19%
2021/10/20	0	0.00	50	8.51	8.51	-50	1,612	-3.10%
2021/10/19	18	8.49	17	8.47	8.49	1	1,632	0.06%
2021/10/18	17	8.42	0	0.00	8.42	17	1,637	1.04%
2021/10/15	67	8.44	0	0.00	8.42	67	1,666	4.02%
2021/10/13	2	8.30	0	0.00	8.30	2	1,763	0.11%
2021/10/06	7	8.36	0	0.00	8.36	7	1,803	0.39%
2021/10/05	16	8.38	0	0.00	8.38	16	1,837	0.87%
2021/10/04	1	8.51	0	0.00	8.38	1	1,843	0.05%
2021/10/01	2	8.53	0	0.00	8.51	2	1,875	0.11%
2021/09/29	0	0.00	2	8.85	8.72	-2	1,861	-0.11%
2021/09/27	0	0.00	2	8.85	8.92	-2	1,873	-0.11%
2021/09/24	3	8.64	0.1	8.67	8.66	2.9	1,867	0.16%
2021/09/13	0	0.00	6	8.68	8.68	-6	1,825	-0.33%
2021/09/10	7	8.52	16	8.49	8.49	-9	1,841	-0.49%
2021/09/09	0.1	8.50	16	8.50	8.50	-15.9	1,837	-0.87%
2021/09/08	2	8.70	30	8.68	8.58	-28	1,817	-1.54%
2021/09/07	13.8	8.83	0	0.00	8.80	13.8	1,799	0.77%
2021/09/06	3	10.17	0	0.00	10.00	3	1,713	0.18%
2021/09/03	2	10.18	0	0.00	10.25	2	1,618	0.12%
2021/09/02	2	10.30	223	10.25	10.20	-221	1,585	-13.94%	大賣/鉅額交易
2021/09/01	0	0.00	200	10.13	10.20	-200	1,554	-12.87%	大賣/鉅額交易
2021/08/31	0	0.00	200	10.09	10.10	-200	1,524	-13.12%	大賣/鉅額交易
2021/08/30	0	0.00	20	10.10	10.15	-20	1,520	-1.32%
2021/08/27	2	9.98	200.1	10.00	9.99	-198.1	1,509	-13.13%	大賣/鉅額交易
2021/08/26	0	0.00	10	10.00	9.98	-10	1,536	-0.65%
2021/08/24	0	0.00	5	9.77	9.94	-5	1,568	-0.32%
2021/08/23	1	9.77	0	0.00	9.77	1	1,581	0.06%
2021/08/20	0	9.90	0	0.00	9.59	0	1,604	0.00%
2021/08/19	3	9.67	0	0.00	9.63	3	1,651	0.18%
2021/08/18	4	9.62	2	9.64	9.77	2	1,658	0.12%
2021/08/16	14	9.81	0	0.00	9.81	14	1,672	0.84%
2021/08/13	14	9.98	0	0.00	9.97	14	1,680	0.83%
2021/08/12	14	10.05	200	10.00	10.05	-186	1,689	-11.01%	大賣/鉅額交易
2021/08/11	14	9.81	0	0.00	9.81	14	1,670	0.84%
2021/08/10	14	9.76	0	0.00	9.76	14	1,712	0.82%
2021/08/06	0	0.00	12	9.80	9.80	-12	1,895	-0.63%
2021/08/05	0	0.00	14	9.78	9.78	-14	1,952	-0.72%
2021/08/04	1	9.83	14	9.83	9.83	-13	2,146	-0.61%
2021/08/03	0	0.00	14	9.77	9.77	-14	2,236	-0.63%
2021/08/02	0	0.00	14	9.75	9.75	-14	2,579	-0.54%
2021/07/26	13	9.98	1	10.00	9.98	12	2,919	0.41%
2021/07/23	13	10.05	200	10.01	10.05	-187	3,010	-6.21%	大賣/鉅額交易
2021/07/22	13	9.93	100	10.00	9.93	-87	3,106	-2.80%
2021/07/21	14	9.94	0	0.00	9.94	14	3,156	0.44%
2021/07/20	13	10.05	164	10.04	10.05	-151	3,258	-4.63%	大賣/鉅額交易
2021/07/19	0	0.00	250	10.09	10.20	-250	3,380	-7.40%	大賣/鉅額交易
2021/07/16	143	9.97	1	9.83	10.00	142	3,778	3.76%	大買/鉅額交易
2021/07/15	10	9.80	0	0.00	9.85	10	3,837	0.26%
2021/07/13	22	9.89	0	0.00	9.85	22	4,341	0.51%
2021/07/12	1	9.95	36	10.06	9.95	-35	4,387	-0.80%
2021/07/06	0	0.00	1	9.81	9.80	-1	4,547	-0.02%
2021/07/05	1	9.73	0	0.00	9.78	1	4,596	0.02%
2021/07/02	2	9.85	12	9.85	9.73	-10	4,659	-0.21%
2021/07/01	0	0.00	0	9.78	9.75	0	4,673	0.00%
2021/06/29	10	9.80	0	0.00	9.72	10	4,699	0.21%
2021/06/28	0	9.85	0	0.00	9.82	0	4,768	0.00%
2021/06/24	0	0.00	9	9.79	9.80	-9	4,866	-0.18%
2021/06/23	7	9.72	0	0.00	9.70	7	4,942	0.14%
2021/06/21	3	9.65	2	9.69	9.57	1	5,040	0.02%
2021/06/18	3	9.75	0	0.00	9.77	3	5,030	0.06%
2021/06/17	1	9.78	0	0.00	9.81	1	5,037	0.02%
2021/06/16	8	9.82	5	9.79	9.79	3	5,072	0.06%
2021/06/10	1	9.86	0	0.00	9.86	1	5,538	0.02%
2021/06/03	5	10.05	3	10.20	10.05	2	5,820	0.03%
2021/06/02	3	9.97	0	0.00	9.98	3	5,795	0.05%
2021/05/31	0	0.00	300	10.03	9.98	-300	5,777	-5.19%	大賣/鉅額交易
2021/05/28	0	0.00	300	10.04	10.10	-300	5,782	-5.19%	大賣/鉅額交易
2021/05/24	0	0.00	5	9.48	9.43	-5	5,750	-0.09%
2021/05/14	5	9.76	50	10.15	9.69	-45	5,796	-0.78%
2021/05/13	0	0.00	250	10.00	9.89	-250	5,713	-4.38%	大賣/鉅額交易
2021/05/12	5	10.55	700	10.22	9.98	-695	5,654	-12.29%	大賣/鉅額交易
2021/05/11	0	0.00	12	10.73	10.50	-12	5,472	-0.22%
2021/05/10	5	11.00	200	10.86	10.90	-195	5,393	-3.62%	大賣/鉅額交易
2021/05/04	0	0.00	9	10.82	10.70	-9	4,903	-0.18%
2021/05/03	1	11.25	0	0.00	11.30	1	4,820	0.02%
2021/04/29	2	11.65	3	11.75	11.65	-1	4,734	-0.02%
2021/04/28	2	11.80	0	0.00	11.70	2	4,651	0.04%
2021/04/26	10	11.80	0	0.00	11.55	10	4,524	0.22%
2021/04/23	1	11.60	300	11.55	11.75	-299	4,424	-6.76%	大賣/鉅額交易
2021/04/22	3	11.75	0	0.00	11.50	3	4,307	0.07%
2021/04/21	0	11.45	15	11.37	11.45	-15	3,854	-0.39%
2021/04/20	11	11.50	2	11.53	11.45	9	3,816	0.24%
2021/04/19	0	0.00	0	11.20	11.25	0	3,582	0.00%
2021/04/14	0	0.00	63	10.75	10.75	-63	3,393	-1.86%
2021/04/13	0	0.00	18	10.91	10.85	-18	3,423	-0.53%
2021/04/12	0	0.00	13	10.85	10.85	-13	3,300	-0.39%
2021/04/09	0	0.00	13	10.80	10.80	-13	3,267	-0.40%
2021/04/08	8	10.81	29	10.80	10.75	-21	3,253	-0.65%
2021/04/06	0	0.00	2	10.65	10.60	-2	3,204	-0.06%
2021/04/01	15	10.55	0	0.00	10.55	15	3,199	0.47%
2021/03/29	1	10.95	0	0.00	11.00	1	3,094	0.03%
2021/03/26	0	0.00	277	11.02	10.95	-277	3,117	-8.89%	大賣/鉅額交易
2021/03/25	0	0.00	150	11.02	10.75	-150	3,059	-4.90%	大賣/鉅額交易
2021/03/22	0	10.65	0	0.00	10.65	0	3,019	0.00%
2021/03/19	0	0.00	1	10.60	10.65	-1	3,043	-0.03%
2021/03/17	0	0.00	11	10.75	10.80	-11	3,052	-0.36%
2021/03/16	3	11.32	3	11.00	11.20	0	3,047	0.00%
2021/03/15	1	10.35	0	0.00	10.40	1	2,812	0.04%
2021/03/12	0	0.00	3	10.38	10.35	-3	2,914	-0.10%
2021/03/11	0	0.00	2.8	10.50	10.50	-2.8	2,921	-0.09%
2021/03/10	17	10.74	3	10.70	10.75	14	2,929	0.48%
2021/03/09	2	10.40	0	0.00	10.90	2	2,983	0.07%
2021/03/04	4	10.30	0	0.00	10.30	4	3,174	0.13%
2021/02/24	0.3	10.15	0	0.00	10.10	0.3	3,520	0.01%
2021/02/23	2	10.10	0	0.00	10.20	2	3,518	0.06%
2021/02/22	0	0.00	150	10.03	10.00	-150	3,565	-4.21%	大賣/鉅額交易
2021/02/18	10	10.05	200	10.03	10.05	-190	3,684	-5.16%	大賣/鉅額交易
2021/02/02	0	0.00	200	9.35	9.45	-200	4,137	-4.83%	大賣/鉅額交易
2021/02/01	0	0.00	200	9.21	9.30	-200	4,248	-4.71%	大賣/鉅額交易
2021/01/28	0	0.00	340	9.45	9.49	-340	4,437	-7.66%	大賣/鉅額交易
2021/01/15	2	9.58	0	0.00	9.50	2	5,603	0.04%
2021/01/12	2	9.70	0	0.00	9.60	2	6,414	0.03%
2021/01/06	3	10.20	0	0.00	10.00	3	6,968	0.04%
2021/01/04	3	10.43	1	10.50	10.50	2	7,042	0.03%
2020/12/29	12	10.50	0	0.00	10.50	12	7,185	0.17%
2020/12/25	0	0.00	200	10.45	10.45	-200	7,190	-2.78%	大賣/鉅額交易
2020/12/24	5	10.40	0	0.00	10.40	5	7,238	0.07%
2020/12/22	20	10.45	0	0.00	10.30	20	7,360	0.27%
2020/12/18	5	10.45	0	0.00	10.35	5	7,586	0.07%
2020/12/17	0	0.00	3	10.30	10.35	-3	7,844	-0.04%
2020/12/11	1	10.40	0	0.00	10.45	1	8,385	0.01%
2020/12/10	1	10.65	0	0.00	10.65	1	8,452	0.01%
2020/12/09	0	0.00	3	10.50	10.40	-3	8,476	-0.04%
2020/12/08	10	10.80	2	10.80	10.75	8	8,497	0.09%
2020/12/04	0	0.00	8	11.16	11.20	-8	8,602	-0.09%
2020/12/03	0	0.00	7	11.31	11.15	-7	8,740	-0.08%
2020/12/02	0	0.00	1	11.35	11.35	-1	9,237	-0.01%
2020/12/01	0	0.00	5	11.50	11.50	-5	9,529	-0.05%
2020/11/30	15	11.79	100	12.00	11.80	-85	9,578	-0.89%
2020/11/27	3	11.78	1	11.90	11.75	2	9,450	0.02%
2020/11/25	1	11.40	2	11.45	11.60	-1	9,630	-0.01%
2020/11/24	3	11.53	1	11.40	11.45	2	9,666	0.02%
2020/11/23	2	11.48	1	11.30	11.55	1	9,676	0.01%
2020/11/17	0	0.00	20	11.45	11.45	-20	10,609	-0.19%
2020/11/16	0	0.00	2	11.60	11.60	-2	10,844	-0.02%
2020/11/13	21	11.90	73	11.58	11.90	-52	10,962	-0.47%
2020/11/12	2	11.90	0	0.00	11.85	2	11,272	0.02%
2020/11/11	0	0.00	0.1	12.15	12.15	-0.1	11,417	0.00%
2020/11/10	14	12.06	250	11.93	12.10	-236	11,455	-2.06%	大賣/鉅額交易
2020/11/09	10	12.35	0	0.00	12.30	10	11,591	0.09%
2020/11/06	0	0.00	180	12.95	12.55	-180	11,621	-1.55%	大賣/鉅額交易
2020/11/05	50	12.95	0	0.00	12.90	50	11,671	0.43%
2020/11/04	102	12.85	10	13.20	12.90	92	11,757	0.78%	大買/
2020/11/03	0	0.00	5	12.80	12.80	-5	11,600	-0.04%
2020/11/02	0	0.00	118	12.38	12.70	-118	11,578	-1.02%	大賣/鉅額交易
2020/10/30	1	12.80	2	12.80	12.35	-1	11,604	-0.01%
2020/10/29	198	12.32	0	0.00	12.60	198	11,608	1.71%	大買/鉅額交易
2020/10/28	0	0.00	5	12.33	12.25	-5	11,480	-0.04%
2020/10/27	60	12.64	4	12.85	12.55	56	11,392	0.49%
2020/10/26	0	0.00	0.3	12.50	12.50	-0.3	11,163	0.00%
2020/10/23	0	0.00	88	12.55	12.35	-88	11,139	-0.79%
2020/10/22	93	12.49	6	12.45	12.45	87	11,101	0.78%
2020/10/21	8	12.42	8	12.39	12.40	0	11,088	0.00%
2020/10/20	43	12.58	388	12.57	12.60	-345	10,947	-3.15%	大賣/鉅額交易
2020/10/19	5	12.10	0	0.00	12.10	5	10,385	0.05%
2020/10/16	3	11.70	3	11.80	11.70	0	10,143	0.00%
2020/10/15	0	0.00	2	11.70	11.70	-2	10,096	-0.02%
2020/10/14	2	11.65	2	11.68	11.65	0	10,072	0.00%
2020/10/13	7	11.46	0	0.00	11.40	7	10,094	0.07%
2020/10/12	3	11.35	0	0.00	11.35	3	10,264	0.03%
2020/10/08	10	11.37	0	0.00	11.35	10	10,376	0.10%
2020/10/06	3	11.30	1	11.30	11.30	2	10,556	0.02%
2020/10/05	3	11.15	200	11.15	11.15	-197	10,671	-1.85%	大賣/鉅額交易
2020/09/29	7	11.20	0	0.00	11.20	7	11,308	0.06%
2020/09/25	3	10.75	31	10.73	10.75	-28	11,461	-0.24%
2020/09/24	2	11.10	0	0.00	10.90	2	11,423	0.02%
2020/09/23	4	11.38	96	11.50	11.30	-92	11,459	-0.80%
2020/09/22	122	12.01	31	11.71	11.65	91	11,322	0.80%	大買/
2020/09/21	16	11.84	8	11.89	11.95	8	11,044	0.07%
2020/09/17	1	11.65	2	11.80	11.60	-1	10,813	-0.01%
2020/09/16	9	11.71	21	11.76	11.70	-12	10,713	-0.11%
2020/09/15	3	11.50	33	11.50	11.45	-30	10,498	-0.29%
2020/09/14	6	11.33	8.2	11.30	11.30	-2.2	10,401	-0.02%
2020/09/11	7	11.14	0	0.00	11.05	7	10,288	0.07%
2020/09/10	0	0.00	3	11.55	11.25	-3	10,208	-0.03%
2020/09/09	16	11.23	0	0.00	11.45	16	10,118	0.16%
2020/09/08	12	11.58	2	11.58	11.35	10	9,998	0.10%
2020/09/07	23	11.50	312	11.72	11.45	-289	9,823	-2.94%	大賣/鉅額交易
2020/09/04	13	10.90	310	10.90	11.05	-297	9,269	-3.20%	大賣/鉅額交易
2020/09/03	5	10.75	0	0.00	10.80	5	8,975	0.06%
2020/09/02	1	10.70	0	0.00	10.65	1	8,852	0.01%
2020/08/28	10	10.60	0	0.00	10.60	10	8,556	0.12%
2020/08/27	0	0.00	2	10.60	10.55	-2	8,482	-0.02%
2020/08/26	2	10.78	22	10.79	10.65	-20	8,421	-0.24%
2020/08/25	11	10.75	22	10.82	10.90	-11	8,277	-0.13%
2020/08/24	2	11.03	8	11.21	10.90	-6	8,160	-0.07%
2020/08/21	54	11.08	409	10.66	11.30	-355	7,771	-4.57%	大賣/鉅額交易
2020/08/20	6	10.30	7	10.51	10.30	-1	7,344	-0.01%
2020/08/19	3	10.75	80	11.03	11.00	-77	7,034	-1.09%
2020/08/18	56	10.81	11	10.83	10.90	45	6,793	0.66%
2020/08/17	341	10.35	21	10.46	10.55	320	6,347	5.04%	大買/鉅額交易
2020/08/14	6	10.20	10	10.20	10.20	-4	6,090	-0.07%
2020/08/13	21	10.11	90	10.38	10.15	-69	5,997	-1.15%
2020/08/12	26	10.44	10	10.50	10.50	16	5,769	0.28%
2020/08/11	10	10.25	22	10.15	10.15	-12	5,637	-0.21%
2020/08/10	5	10.55	41	10.53	10.75	-36	5,473	-0.66%
2020/08/07	46	10.38	5	10.50	10.45	41	5,333	0.77%
2020/08/06	5	10.30	5	10.50	10.30	0	5,289	0.00%
2020/08/05	27	10.36	14	10.34	10.35	13	5,319	0.24%
2020/08/04	21	10.23	10	10.25	10.25	11	5,394	0.20%
2020/08/03	16	9.99	0	0.00	10.00	16	5,502	0.29%
2020/07/31	2	10.00	19	10.14	10.05	-17	5,513	-0.31%
2020/07/30	10	9.83	20	10.10	10.15	-10	5,562	-0.18%
2020/07/29	0	0.00	8	9.85	9.85	-8	5,519	-0.14%
2020/07/28	10	9.63	435	9.50	9.50	-425	5,502	-7.72%	大賣/鉅額交易
2020/07/27	11	9.93	1.2	9.91	9.68	9.8	5,480	0.18%
2020/07/24	2	9.90	1	9.94	9.95	1	5,442	0.02%
2020/07/20	10	10.05	0	0.00	10.25	10	5,330	0.19%
2020/07/17	11	10.25	48	10.54	10.30	-37	5,252	-0.70%
2020/07/16	5	10.75	20	10.65	10.75	-15	5,025	-0.30%
2020/07/14	0	0.00	702	10.06	10.25	-702	4,605	-15.24%	大賣/鉅額交易
2020/07/13	0	0.00	20	10.05	10.05	-20	4,449	-0.45%
2020/07/10	28	9.98	1	10.00	9.85	27	4,290	0.63%
2020/07/09	47	10.77	27	10.31	10.35	20	4,164	0.48%
2020/07/08	50	10.67	61	10.64	10.70	-11	3,924	-0.28%
2020/07/07	38	9.76	140	9.68	9.73	-102	3,576	-2.85%	大賣/鉅額交易
2020/07/06	10	9.41	0	0.00	9.40	10	3,377	0.30%
2020/07/03	10	9.41	10	9.40	9.43	0	3,316	0.00%
2020/07/02	406	9.36	2	9.35	9.60	404	3,269	12.36%	大買/鉅額交易
2020/07/01	10	8.88	0	0.00	9.01	10	3,122	0.32%
2020/06/30	10	8.81	5	8.84	8.83	5	3,116	0.16%
2020/06/29	9	8.83	0	0.00	8.80	9	3,151	0.29%
2020/06/23	20	8.98	2	9.01	8.93	18	3,171	0.57%
2020/06/19	10	8.90	530	8.93	8.96	-520	3,198	-16.26%	大賣/鉅額交易
2020/06/16	10	9.10	2	9.13	9.06	8	3,217	0.25%
2020/06/15	32	9.00	0	0.00	8.92	32	3,276	0.98%
2020/06/10	0	0.00	2	9.30	9.35	-2	3,248	-0.06%
2020/06/03	0	0.00	4	9.20	9.21	-4	3,236	-0.12%
2020/06/02	0	0.00	4	9.13	9.19	-4	3,204	-0.12%
2020/06/01	1	9.38	0	0.00	9.28	1	3,167	0.03%
2020/05/29	33	9.21	10	9.10	9.29	23	3,107	0.74%
2020/05/15	4	8.08	0	0.00	8.07	4	3,023	0.13%
2020/05/13	0	0.00	29	8.08	8.15	-29	3,005	-0.97%
2020/05/11	0	0.00	1	8.70	8.35	-1	2,900	-0.03%
2020/05/08	1	9.55	0	0.00	8.73	1	2,716	0.04%
2020/05/07	0	0.00	17	9.35	9.29	-17	2,509	-0.68%
2020/05/06	17	9.10	215	8.96	9.25	-198	2,490	-7.95%	大賣/鉅額交易
2020/05/05	29	9.18	0	0.00	9.00	29	2,446	1.19%
2020/04/30	0	0.00	21	9.11	9.12	-21	2,427	-0.87%
2020/04/29	10	9.00	0	0.00	9.09	10	2,414	0.41%
2020/04/28	0	0.00	20	9.11	8.93	-20	2,442	-0.82%
2020/04/27	20	8.68	0	0.00	8.98	20	2,540	0.79%
2020/04/21	0	0.00	3	8.30	8.22	-3	3,045	-0.10%
2020/04/20	0	0.00	1.5	8.50	8.50	-1.5	3,078	-0.05%
2020/04/16	65	8.36	0	0.00	8.42	65	3,196	2.03%
2020/04/15	0	0.00	1	8.21	8.38	-1	3,208	-0.03%
2020/04/14	153	8.13	1	8.04	8.10	152	3,212	4.73%	大買/鉅額交易
2020/04/13	4	7.93	0	0.00	7.95	4	3,242	0.12%
2020/04/10	0	0.00	3	8.01	8.00	-3	3,253	-0.09%
2020/04/01	0	0.00	3	7.45	7.43	-3	3,334	-0.09%
2020/03/31	3	7.32	0	0.00	7.32	3	3,349	0.09%
2020/03/27	2	6.98	0	0.00	6.80	2	3,380	0.06%
2020/03/19	0	0.00	11	5.61	5.65	-11	3,501	-0.31%
2020/03/18	0	0.00	11	6.14	6.12	-11	3,493	-0.31%
2020/03/10	0	0.00	30	7.19	7.40	-30	5,798	-0.52%
2020/02/25	0	0.00	10	7.87	8.06	-10	7,303	-0.14%
2020/02/10	0	0.00	2	8.39	8.46	-2	7,691	-0.03%
2020/02/07	0	0.00	4	8.60	8.49	-4	7,702	-0.05%
2020/02/06	8	8.76	7	8.78	8.78	1	7,746	0.01%
2020/01/31	4	8.81	0	0.00	8.82	4	7,954	0.05%
2020/01/30	0	0.00	10	9.15	8.94	-10	7,970	-0.13%
2020/01/16	5	10.00	5	9.99	10.10	0	8,095	0.00%
2020/01/15	8	9.76	7	9.77	9.80	1	7,965	0.01%
2020/01/10	9	9.36	11	9.26	9.27	-2	8,427	-0.02%
2020/01/06	1	9.13	2	9.16	9.15	-1	8,835	-0.01%
2020/01/02	0	0.00	20	9.36	9.33	-20	8,736	-0.23%
2019/12/30	15.6	9.54	8	9.55	9.40	7.6	8,723	0.09%
2019/12/27	3	9.25	3	9.30	9.31	0	8,649	0.00%
2019/12/26	2	9.18	5	9.20	9.11	-3	8,573	-0.03%
2019/12/24	3	9.32	1	9.51	9.31	2	8,494	0.02%
2019/12/23	1	9.43	1	9.42	9.42	0	8,449	0.00%
2019/12/20	10	9.49	0	0.00	9.50	10	8,368	0.12%
2019/12/19	3	9.55	5	9.51	9.49	-2	8,359	-0.02%
2019/12/18	1	9.63	0	0.00	9.56	1	8,398	0.01%
2019/12/17	0	0.00	1	9.70	9.55	-1	8,461	-0.01%
2019/12/12	0	0.00	11	9.53	9.50	-11	8,165	-0.13%
2019/12/11	20	9.68	10	9.90	9.66	10	7,921	0.13%
2019/12/10	2	10.00	10	9.82	10.00	-8	7,634	-0.10%
2019/12/06	59.4	10.08	38	9.93	9.47	21.4	7,176	0.30%
2019/12/05	20	9.00	6.2	9.40	9.69	13.8	6,271	0.22%
2019/12/04	10	8.75	2	8.75	8.81	8	5,634	0.14%
2019/12/03	12	8.49	4	8.45	8.40	8	5,259	0.15%
2019/12/02	12	8.49	12	8.54	8.60	0	5,085	0.00%
2019/11/29	11	7.79	5	7.85	7.82	6	4,393	0.14%
2019/11/28	5	8.02	3	7.95	7.96	2	4,198	0.05%
2019/11/27	7	7.91	0	0.00	7.94	7	4,122	0.17%
2019/11/26	0	0.00	4	7.83	7.86	-4	4,060	-0.10%
2019/11/22	0	0.00	2	7.66	7.74	-2	3,971	-0.05%
2019/11/20	1	7.89	0	0.00	7.81	1	3,878	0.03%
2019/11/19	0	0.00	1	7.82	7.82	-1	3,772	-0.03%
2019/11/18	1	7.77	2	7.78	7.76	-1	3,728	-0.03%
2019/11/14	0	0.00	31	7.68	7.49	-31	3,621	-0.86%
2019/11/13	3	7.57	1	7.66	7.58	2	3,564	0.06%
2019/11/12	30	7.69	10	7.65	7.59	20	3,537	0.57%
2019/11/11	2	8.10	15	7.72	7.65	-13	3,475	-0.37%
2019/11/08	7	8.18	0	0.00	8.17	7	3,356	0.21%
2019/11/07	6	8.29	0	0.00	8.24	6	3,320	0.18%
2019/11/06	6	8.30	0	0.00	8.26	6	3,264	0.18%
2019/11/05	4	8.40	10	8.37	8.35	-6	3,234	-0.19%
2019/11/04	16	8.45	5	8.44	8.52	11	3,153	0.35%
2019/11/01	7	8.17	4	8.20	8.21	3	2,930	0.10%
2019/10/31	6	8.22	2	8.32	8.16	4	2,913	0.14%
2019/10/30	2	8.29	0	0.00	8.27	2	2,888	0.07%
2019/10/29	0	0.00	2	8.38	8.27	-2	2,830	-0.07%
2019/10/25	3	8.49	8	8.57	8.51	-5	2,670	-0.19%
2019/10/24	12	8.22	61	8.21	8.27	-49	2,417	-2.03%
2019/10/23	0	0.00	505	8.18	8.15	-505	2,335	-21.62%	大賣/鉅額交易
2019/10/22	0	0.00	15	8.21	8.30	-15	2,215	-0.68%
2019/10/21	2	8.83	400	8.63	8.60	-398	2,030	-19.60%	大賣/鉅額交易
2019/10/18	7	8.61	456	8.56	8.43	-449	1,785	-25.15%	大賣/鉅額交易
2019/10/17	6	8.45	41	8.20	8.69	-35	1,491	-2.35%
2019/10/16	2	7.70	22	7.89	7.90	-20	1,150	-1.74%
2019/10/15	65	7.78	10	7.79	7.70	55	1,050	5.23%
2019/09/26	5	7.56	0	0.00	7.56	5	762	0.66%
2019/09/23	0	0.00	2	7.81	7.70	-2	723	-0.28%
2019/09/20	1	7.52	0	0.00	7.58	1	655	0.15%
2019/08/22	0	0.00	10	7.13	7.09	-10	745	-1.34%
2019/08/12	7	7.00	0	0.00	7.00	7	789	0.89%
2019/08/07	5	7.07	0	0.00	7.04	5	794	0.63%
2019/07/30	0	0.00	2	7.10	7.07	-2	792	-0.25%
2019/07/09	0	0.00	5	7.35	7.35	-5	828	-0.60%
2019/07/08	3	7.47	3	7.41	7.40	0	830	0.00%
2019/07/05	5	7.37	0	0.00	7.33	5	834	0.60%
2019/06/20	0	0.00	1	7.23	7.19	-1	884	-0.11%
2019/06/03	1	7.54	0	0.00	7.55	1	779	0.13%
2019/05/14	300	7.12	0	0.00	7.13	300	725	41.38%	大買/鉅額交易
2019/05/13	0	7.16	0	0.00	7.15	0	725	0.00%
2019/05/08	200	7.22	0	0.00	7.20	200	728	27.45%	大買/鉅額交易
2019/04/26	0	0.00	3	7.51	7.51	-3	693	-0.43%
2019/04/11	1	7.60	0	0.00	7.60	1	607	0.16%
2019/04/09	2	7.68	0	0.00	7.68	2	580	0.34%
2019/03/14	5	7.97	0	0.00	7.95	5	487	1.03%
2019/03/07	10	8.00	1	8.10	8.00	9	541	1.66%
2019/03/06	5	8.03	0	0.00	8.04	5	556	0.90%
2019/03/05	0	0.00	5	8.02	7.99	-5	571	-0.87%
2019/02/21	2	8.11	0	0.00	8.11	2	719	0.28%
2019/02/15	3	8.17	0	0.00	8.16	3	775	0.39%
2019/02/12	0	0.00	159	8.19	8.18	-159	791	-20.08%	大賣/鉅額交易
2019/02/11	0	0.00	141	8.23	8.25	-141	802	-17.57%	大賣/鉅額交易
2019/01/21	0	0.00	3	8.22	8.21	-3	947	-0.32%
2019/01/04	0	0.00	1	8.20	8.05	-1	1,150	-0.09%
2018/12/06	50	8.90	0	0.00	8.64	50	1,379	3.62%
2018/12/04	5	8.99	0	0.00	9.07	5	1,383	0.36%
2018/11/26	1	8.45	0	0.00	8.28	1	1,508	0.07%
2018/11/12	0	0.00	5	8.03	8.01	-5	1,412	-0.35%
2018/11/07	5	7.96	0	0.00	8.00	5	1,523	0.33%
2018/10/25	0	0.00	1	7.10	7.00	-1	2,422	-0.04%
2018/10/11	0	0.00	10	7.23	7.21	-10	2,381	-0.42%
2018/10/05	1	8.42	20	8.56	8.19	-19	2,313	-0.82%
2018/10/02	1	8.85	0	0.00	8.88	1	2,287	0.04%
2018/09/26	1	9.06	0	0.00	9.00	1	2,458	0.04%
2018/09/21	0	0.00	10	9.12	9.16	-10	2,454	-0.41%
2018/09/13	0	0.00	1	9.16	9.30	-1	2,511	-0.04%
2018/09/06	10	9.88	0	0.00	9.85	10	2,585	0.39%
2018/09/05	1	9.95	20	9.83	10.00	-19	2,623	-0.72%
2018/09/04	30	10.23	80	10.04	10.10	-50	2,625	-1.90%
2018/08/31	100	9.17	1	9.06	9.28	99	2,541	3.90%
2018/08/23	1	9.26	0	0.00	9.25	1	3,036	0.03%
2018/08/22	0	0.00	2	9.25	9.16	-2	3,044	-0.07%
2018/08/21	0	0.00	20	9.30	9.30	-20	3,061	-0.65%
2018/08/17	0	0.00	20	10.05	9.90	-20	3,074	-0.65%
2018/08/16	20	10.30	0	0.00	10.30	20	3,060	0.65%
2018/08/15	3	10.75	5	10.61	10.40	-2	3,034	-0.07%
2018/08/14	1	10.55	0	0.00	10.30	1	3,001	0.03%
2018/08/13	0	0.00	10	10.95	10.40	-10	2,999	-0.33%
2018/08/10	241	11.30	35	11.40	11.05	206	2,944	7.00%	大買/鉅額交易
2018/08/09	42	10.90	40	11.06	11.05	2	2,831	0.07%
2018/08/08	38	11.11	42	11.12	11.40	-4	2,725	-0.15%
2018/08/07	135	10.72	2	10.00	10.60	133	2,420	5.50%	大買/鉅額交易
2018/08/06	2	9.62	0	0.00	9.79	2	2,165	0.09%
2018/08/01	1	9.00	0	0.00	9.01	1	2,117	0.05%
2018/07/19	0	0.00	1	9.05	9.06	-1	2,217	-0.05%
2018/07/18	1	8.95	0	0.00	8.96	1	2,319	0.04%
2018/07/09	13	9.03	0	0.00	9.00	13	2,352	0.55%
2018/07/06	12	8.92	0	0.00	9.05	12	2,346	0.51%
2018/07/05	0	0.00	4	9.00	8.91	-4	2,323	-0.17%
2018/07/03	1	9.83	0	0.00	9.95	1	2,181	0.05%
2018/06/20	5.5	10.64	0	0.00	10.55	5.5	2,274	0.24%
2018/06/12	6	11.00	0	0.00	11.00	6	2,266	0.26%
2018/06/11	5	11.00	0	0.00	11.00	5	2,261	0.22%
2018/06/08	2	10.90	0	0.00	10.90	2	2,266	0.09%
2018/06/07	2	10.95	1	11.00	11.00	1	2,275	0.04%
2018/05/31	5	10.95	0	0.00	11.05	5	1,942	0.26%
2018/05/28	1	11.00	1	11.15	11.10	0	2,008	0.00%
2018/05/25	0	0.00	70	11.30	11.30	-70	2,076	-3.37%
2018/05/24	1	11.50	0	0.00	11.50	1	2,108	0.05%
2018/05/23	0	0.00	1	11.85	11.70	-1	2,152	-0.05%
2018/05/22	1	12.00	0	0.00	12.05	1	2,213	0.05%
2018/05/21	1	12.25	0	0.00	12.15	1	2,345	0.04%
2018/05/02	33	13.25	0	0.00	13.30	33	3,081	1.07%
2018/04/30	90	13.30	0	0.00	13.45	90	3,116	2.89%
2018/04/27	0	0.00	4	13.20	13.00	-4	3,222	-0.12%
2018/04/26	2	13.93	0	0.00	13.90	2	3,314	0.06%
2018/04/25	0	14.20	2	13.95	14.00	-2	3,482	-0.06%
2018/04/24	0	0.00	1	13.55	13.60	-1	3,514	-0.03%
2018/04/23	3	15.23	0	0.00	15.05	3	3,544	0.08%
2018/04/17	0	0.00	4	15.31	15.30	-4	3,728	-0.11%
2018/04/16	0	0.00	4	15.38	15.35	-4	3,775	-0.11%
2018/04/13	0	15.75	0	0.00	15.70	0	3,801	0.00%
2018/04/11	0	0.00	17	15.50	15.50	-17	3,815	-0.45%
2018/04/03	4	15.61	4	15.60	15.60	0	4,188	0.00%
2018/03/30	1	15.75	0	0.00	15.85	1	4,546	0.02%
2018/03/28	11	15.13	0.5	15.05	15.05	10.5	4,809	0.22%
2018/03/27	2	15.30	2	15.25	15.25	0	4,956	0.00%
2018/03/23	3	15.20	0	0.00	15.25	3	5,139	0.06%
2018/03/22	4	15.34	3	15.30	15.40	1	5,167	0.02%
2018/03/20	41	15.34	45	15.40	15.40	-4	5,192	-0.08%
2018/03/16	5	15.60	0	0.00	15.65	5	5,219	0.10%
2018/03/14	2	16.35	0	0.00	16.25	2	5,355	0.04%
2018/03/13	15	16.45	0	0.00	16.65	15	5,342	0.28%
2018/03/09	0	0.00	5	16.44	16.45	-5	5,447	-0.09%
2018/03/07	0	0.00	10	16.20	16.20	-10	5,397	-0.19%
2018/03/06	28	16.30	0	0.00	16.10	28	5,379	0.52%
2018/03/05	1	16.55	19	16.52	16.40	-18	5,337	-0.34%
2018/03/01	10	16.65	452	16.71	16.70	-442	5,258	-8.40%	大賣/鉅額交易
2018/02/27	2	17.20	7.1	16.85	16.85	-5.1	5,223	-0.10%
2018/02/26	34	17.53	0	0.00	17.40	34	5,128	0.66%
2018/02/23	4	17.60	25	17.70	17.75	-21	5,068	-0.41%
2018/02/22	7	17.70	0	0.00	17.70	7	5,000	0.14%
2018/02/21	1	17.05	4	17.60	17.85	-3	4,929	-0.06%
2018/02/12	0	0.00	50	16.90	16.80	-50	4,780	-1.05%
2018/02/09	5	16.95	0	0.00	16.95	5	4,711	0.11%
2018/02/06	5	16.18	5	16.50	16.40	0	4,521	0.00%
2018/02/05	40	16.68	16	16.45	17.05	24	4,427	0.54%
2018/02/01	5	16.90	0	0.00	16.75	5	4,310	0.12%
2018/01/30	11	16.30	11	16.45	16.45	0	4,131	0.00%
2018/01/29	24	16.20	21	16.25	16.25	3	4,054	0.07%
2018/01/25	2	17.30	0	0.00	17.15	2	3,806	0.05%
2018/01/23	3	17.12	10	16.95	17.20	-7	3,716	-0.19%
2018/01/19	0	0.00	25	16.81	17.00	-25	3,487	-0.72%
2018/01/18	6	16.58	20	16.38	16.40	-14	3,316	-0.42%
2018/01/17	10	16.61	28	16.44	16.70	-18	3,237	-0.56%
2018/01/12	4	15.95	0	0.00	15.85	4	3,049	0.13%
2018/01/11	20	15.85	0	0.00	15.85	20	2,983	0.67%
2018/01/10	0	0.00	1	16.30	16.25	-1	2,926	-0.03%
2018/01/05	10	15.95	10	15.95	15.95	0	2,826	0.00%
2018/01/04	10	15.80	16	15.93	16.00	-6	2,810	-0.21%
2018/01/03	183	15.53	17	15.75	15.75	166	2,765	6.00%	大買/鉅額交易
2018/01/02	10	16.40	0	0.00	16.75	10	2,494	0.40%