中工 (2515)-台新-屏東券商分點個股進出

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
15.35
漲跌
▼0.30
漲幅
-1.92%
成交量
26,886張
產業
上市營建類股
423人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中工 (2515)籌碼相關－台新-屏東券商分點個股進出

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

台新-屏東券商分點個股進出
台新-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	29.8	15.61	1	15.65	15.65	28.8	64,264	0.04%
2024/05/21	51	15.84	20	15.94	15.65	31	64,167	0.05%
2024/05/20	12	16.30	13	16.18	16.10	-1	64,168	0.00%
2024/05/17	15	16.25	3	16.30	16.30	12	64,104	0.02%
2024/05/16	6	15.97	2	16.05	16.05	4	64,593	0.01%
2024/05/15	3	15.90	2	15.85	15.85	1	64,408	0.00%
2024/05/14	1	16.00	5	15.95	15.95	-4	64,151	-0.01%
2024/05/13	138	16.07	6	16.01	16.05	132	63,775	0.21%	大買/鉅額交易
2024/05/10	47	16.26	1	16.15	16.15	46	63,456	0.07%
2024/05/09	47	16.57	24	16.70	16.10	23	63,158	0.04%
2024/05/08	10	16.15	3	16.15	16.40	7	62,503	0.01%
2024/05/07	83	16.78	123	16.67	16.50	-40	61,674	-0.06%	大賣/
2024/05/06	46	17.27	57	17.16	17.20	-11	60,357	-0.02%
2024/05/03	14	17.41	9	17.44	17.45	5	59,571	0.01%
2024/05/02	97	18.07	26	18.03	17.65	71	58,370	0.12%
2024/04/30	103	17.92	88	18.29	17.70	15	56,762	0.03%	大買/
2024/04/29	62	18.66	145.2	18.87	18.70	-83.2	54,709	-0.15%	大賣/
2024/04/26	51.2	17.37	97	17.90	18.00	-45.8	51,423	-0.09%
2024/04/25	21.5	17.49	113	17.34	17.40	-91.5	48,615	-0.19%	大賣/
2024/04/24	86.2	16.88	7	16.81	16.85	79.2	45,880	0.17%
2024/04/23	316	16.79	110	16.44	16.85	206	44,270	0.47%	大買/大賣/鉅額交易
2024/04/22	42	17.32	63	18.14	16.70	-21	41,457	-0.05%
2024/04/19	74	17.02	50	16.59	17.45	24	35,762	0.07%
2024/04/18	13	15.82	32	16.58	16.80	-19	30,884	-0.06%
2024/04/17	11	15.21	8	15.32	15.30	3	28,301	0.01%
2024/04/16	5	15.17	6	15.12	15.15	-1	28,186	0.00%
2024/04/15	23	16.04	5	16.10	15.85	18	27,466	0.07%
2024/04/12	12	15.98	3	16.02	16.00	9	27,152	0.03%
2024/04/11	32.1	15.87	40	15.91	15.90	-7.9	27,137	-0.03%
2024/04/10	66	16.33	64	16.18	16.00	2	26,713	0.01%
2024/04/09	32	16.31	18	16.21	16.60	14	25,244	0.06%
2024/04/08	76	15.93	65	16.19	16.05	11	24,516	0.04%
2024/04/03	42	16.09	61	15.89	15.85	-19	24,017	-0.08%
2024/04/02	33	15.61	30	15.51	15.95	3	22,330	0.01%
2024/04/01	3	14.38	2	14.25	14.50	1	20,735	0.00%
2024/03/29	2	14.00	3	14.07	14.15	-1	20,935	0.00%
2024/03/28	17	14.22	12	14.56	14.10	5	21,398	0.02%
2024/03/27	12	14.02	79	14.01	14.10	-67	22,234	-0.30%
2024/03/26	5	13.20	3	13.25	13.25	2	23,712	0.01%
2024/03/25	3	13.25	5	13.40	13.25	-2	26,259	-0.01%
2024/03/22	7	13.14	11	13.20	13.15	-4	27,720	-0.01%
2024/03/21	0	0.00	9	13.11	13.15	-9	27,945	-0.03%
2024/03/20	43	12.87	1	12.95	12.90	42	28,800	0.15%
2024/03/19	56	13.18	7.4	13.15	13.00	48.6	29,893	0.16%
2024/03/18	20	12.63	21	12.61	13.00	-1	30,791	0.00%
2024/03/14	5	12.43	3	12.40	12.40	2	30,438	0.01%
2024/03/08	1	12.60	2	12.65	12.65	-1	30,362	0.00%
2024/03/07	34.2	12.76	56	12.87	12.85	-21.8	30,125	-0.07%
2024/03/06	40.3	12.85	3	12.83	12.80	37.3	29,285	0.13%
2024/03/04	2	12.25	0	0.00	12.25	2	28,766	0.01%
2024/03/01	1	12.15	0	0.00	12.30	1	28,842	0.00%
2024/02/27	0	0.00	10	12.12	12.20	-10	28,906	-0.03%
2024/02/26	0	0.00	1	12.10	12.10	-1	28,985	0.00%
2024/02/23	3	12.20	2	12.15	12.15	1	29,023	0.00%
2024/02/22	5	12.40	5	12.35	12.35	0	28,860	0.00%
2024/02/21	3	12.57	2	12.85	12.45	1	28,754	0.00%
2024/02/19	28	12.01	10	12.01	12.35	18	28,234	0.06%
2024/02/16	2	12.60	2	12.65	12.65	0	27,363	0.00%
2024/02/15	6	12.75	0	0.00	12.75	6	27,067	0.02%
2024/01/30	4	12.40	0	0.00	12.40	4	28,043	0.01%
2024/01/29	2	12.50	2	12.55	12.50	0	28,175	0.00%
2024/01/24	0	0.00	2	12.55	12.50	-2	28,289	-0.01%
2024/01/23	0	0.00	10	12.65	12.60	-10	28,540	-0.04%
2024/01/22	1	12.55	0	0.00	12.55	1	28,702	0.00%
2024/01/18	2	12.35	2	12.40	12.40	0	28,909	0.00%
2024/01/16	4	12.51	16.4	12.56	12.55	-12.4	29,497	-0.04%
2024/01/11	6.4	12.90	6	13.00	12.95	0.4	30,023	0.00%
2024/01/10	1	13.30	0	0.00	13.00	1	30,465	0.00%
2024/01/09	3	13.25	3	13.35	13.30	0	31,549	0.00%
2024/01/08	12	13.45	2	13.60	13.50	10	33,909	0.03%
2024/01/04	1	13.40	39	13.20	13.25	-38	33,995	-0.11%
2024/01/03	0	0.00	1	13.35	13.35	-1	33,950	0.00%
2024/01/02	4	13.20	8	13.62	13.50	-4	33,608	-0.01%
2023/12/29	5	13.37	0	0.00	13.30	5	33,103	0.02%
2023/12/28	1	13.30	0	0.00	13.30	1	32,475	0.00%
2023/12/27	5	13.32	3	13.35	13.35	2	32,331	0.01%
2023/12/26	8	13.35	45	13.33	13.30	-37	31,976	-0.12%
2023/12/25	73	13.76	37.1	13.75	13.50	35.9	31,396	0.11%
2023/12/22	20.1	13.88	11	14.03	13.65	9.1	30,835	0.03%
2023/12/21	36	13.97	60	13.85	14.25	-24	29,300	-0.08%
2023/12/20	11	12.68	15	12.84	13.40	-4	26,328	-0.02%
2023/12/19	11	12.27	23	12.42	12.50	-12	23,347	-0.05%
2023/12/18	51	12.18	56.1	12.04	12.00	-5.1	21,634	-0.02%
2023/12/15	45	12.29	93	12.20	12.20	-48	21,265	-0.23%
2023/12/14	12	11.90	32	11.94	11.90	-20	20,182	-0.10%
2023/12/13	69	11.93	72	11.89	11.90	-3	18,847	-0.02%
2023/12/11	0	0.00	4	11.20	11.20	-4	17,000	-0.02%
2023/12/08	2	11.05	0	0.00	11.05	2	16,888	0.01%
2023/12/06	2	11.35	13	11.35	11.30	-11	16,755	-0.07%
2023/12/04	3	11.17	10	11.10	11.15	-7	16,371	-0.04%
2023/12/01	1	11.20	0	0.00	11.20	1	16,264	0.01%
2023/11/30	31	11.20	0	0.00	11.15	31	16,280	0.19%
2023/11/29	31	11.20	0	0.00	11.15	31	16,185	0.19%
2023/11/27	3	11.20	0	0.00	11.15	3	16,083	0.02%
2023/11/24	3	11.43	0	0.00	11.25	3	15,994	0.02%
2023/11/22	4	11.43	50	11.45	11.40	-46	15,609	-0.29%
2023/11/21	5	11.40	10	11.30	11.35	-5	15,480	-0.03%
2023/11/17	4	11.21	19	11.23	11.25	-15	15,328	-0.10%
2023/11/15	37	11.36	31	11.21	11.30	6	15,187	0.04%
2023/11/14	4	11.29	3	11.25	11.25	1	15,093	0.01%
2023/11/13	10	11.45	0	0.00	11.40	10	14,989	0.07%
2023/11/09	5	11.40	5	11.45	11.40	0	14,957	0.00%
2023/11/08	5	11.64	14	11.60	11.60	-9	14,866	-0.06%
2023/11/07	35	11.96	1	11.85	11.85	34	14,658	0.23%
2023/11/06	1	11.75	15	11.75	11.80	-14	14,042	-0.10%
2023/11/03	10	11.80	0	0.00	11.80	10	13,907	0.07%
2023/11/02	5	11.75	0	0.00	11.75	5	13,830	0.04%
2023/11/01	0	0.00	48	11.59	11.65	-48	13,752	-0.35%
2023/10/31	11	11.89	69	11.71	11.70	-58	13,695	-0.42%
2023/10/30	13	11.76	10	11.65	11.75	3	13,471	0.02%
2023/10/27	1	11.90	1	11.70	11.70	0	13,285	0.00%
2023/10/26	2	11.73	1	11.80	11.70	1	13,200	0.01%
2023/10/25	66	11.93	64	11.94	11.95	2	12,951	0.02%
2023/10/24	0	0.00	15	11.58	11.65	-15	12,296	-0.12%
2023/10/23	61	11.60	41	11.68	11.60	20	12,194	0.16%
2023/10/20	5	11.30	1	11.30	11.35	4	11,877	0.03%
2023/10/19	34	11.66	45	11.58	11.60	-11	11,685	-0.09%
2023/10/18	6	11.53	26	11.50	11.65	-20	11,544	-0.17%
2023/10/17	108	11.77	93	11.74	11.85	15	11,463	0.13%	大買/
2023/10/16	53	11.72	19	11.76	11.50	34	10,271	0.33%
2023/10/04	0	0.00	1	10.50	10.40	-1	8,263	-0.01%
2023/09/28	1	10.85	0	0.00	10.85	1	8,486	0.01%
2023/09/27	0	0.00	3	10.87	10.70	-3	8,568	-0.04%
2023/09/26	1	10.60	2	10.60	10.65	-1	8,654	-0.01%
2023/09/21	0	0.00	20	10.15	10.15	-20	8,489	-0.24%
2023/09/19	0	0.00	1	10.30	10.25	-1	8,756	-0.01%
2023/09/15	1.2	10.15	0	0.00	10.15	1.2	8,928	0.01%
2023/09/13	10	10.20	0	0.00	10.20	10	9,227	0.11%
2023/09/12	0	0.00	3	10.10	10.10	-3	9,427	-0.03%
2023/09/06	0	0.00	1	10.30	10.20	-1	10,911	-0.01%
2023/09/05	0	0.00	3	10.30	10.30	-3	11,595	-0.03%
2023/09/04	0	0.00	1	10.25	10.25	-1	11,916	-0.01%
2023/09/01	11	10.25	1	10.25	10.25	10	12,849	0.08%
2023/08/24	3	10.05	0	0.00	9.94	3	19,610	0.02%
2023/08/23	1	10.00	0	0.00	10.00	1	19,664	0.01%
2023/08/21	0	0.00	3	9.99	9.98	-3	19,727	-0.02%
2023/08/10	0	0.00	5	10.00	9.98	-5	20,361	-0.02%
2023/07/27	4	10.02	0	0.00	10.05	4	20,931	0.02%
2023/07/25	0	0.00	3	9.93	9.90	-3	21,056	-0.01%
2023/07/21	4	10.16	1	10.10	10.10	3	21,144	0.01%
2023/07/20	4	10.58	4	10.55	10.40	0	21,338	0.00%
2023/07/19	9	11.12	0	0.00	11.10	9	21,033	0.04%
2023/07/18	3	11.08	2	11.15	11.05	1	21,439	0.00%
2023/07/17	2	11.40	0	0.00	11.40	2	21,357	0.01%
2023/07/14	4	11.28	0	0.00	11.25	4	21,842	0.02%
2023/07/11	1	11.30	0	0.00	11.40	1	25,030	0.00%
2023/07/07	0	0.00	20	11.10	11.15	-20	28,977	-0.07%
2023/07/05	3	11.30	19	11.32	11.30	-16	29,110	-0.05%
2023/07/04	2	11.10	0	0.00	11.10	2	28,899	0.01%
2023/07/03	0	0.00	3	11.25	11.20	-3	28,571	-0.01%
2023/06/30	1	11.15	0	0.00	11.10	1	28,511	0.00%
2023/06/28	1	11.00	3	11.00	10.95	-2	28,445	-0.01%
2023/06/27	4	11.04	1	10.90	10.95	3	28,408	0.01%
2023/06/26	1	11.25	0	0.00	11.20	1	28,144	0.00%
2023/06/20	0	0.00	5	11.15	11.15	-5	27,961	-0.02%
2023/06/19	2	11.20	0	0.00	11.20	2	27,838	0.01%
2023/06/16	1	11.35	10	11.30	11.25	-9	27,719	-0.03%
2023/06/15	12	11.19	0	0.00	11.20	12	27,555	0.04%
2023/06/14	9	11.31	0	0.00	11.20	9	27,349	0.03%
2023/06/13	58	11.22	3	11.32	11.40	55	27,144	0.20%
2023/06/12	2	11.68	0	0.00	11.55	2	26,812	0.01%
2023/06/09	3	11.30	0	0.00	11.50	3	26,535	0.01%
2023/06/08	33	11.20	0	0.00	11.25	33	25,848	0.13%
2023/06/07	17	11.54	10	11.70	11.35	7	25,447	0.03%
2023/06/06	10	11.55	31	11.69	11.60	-21	24,502	-0.09%
2023/06/05	17	11.45	19.5	11.63	11.50	-2.5	23,277	-0.01%
2023/06/02	37	11.25	4	11.28	11.20	33	22,239	0.15%
2023/06/01	7.5	11.45	5	11.51	11.30	2.5	21,415	0.01%
2023/05/31	8	11.14	63	11.44	11.45	-55	19,741	-0.28%
2023/05/30	0	0.00	13	10.43	10.45	-13	17,801	-0.07%
2023/05/25	0	0.00	2	10.35	10.35	-2	17,385	-0.01%
2023/05/23	0	0.00	13	10.59	10.45	-13	17,232	-0.08%
2023/05/22	0	0.00	6	10.57	10.60	-6	17,093	-0.04%
2023/05/19	3	10.40	0	0.00	10.35	3	16,872	0.02%
2023/05/18	1	10.35	1	10.50	10.40	0	16,782	0.00%
2023/05/11	0	0.00	2	10.15	10.10	-2	16,037	-0.01%
2023/05/10	1	10.45	0	0.00	10.45	1	15,793	0.01%
2023/05/09	0	0.00	0	10.30	10.30	0	15,701	0.00%
2023/05/05	11	10.55	1	10.45	10.50	10	15,587	0.06%
2023/05/02	3	10.42	0	0.00	10.35	3	15,154	0.02%
2023/04/28	0	0.00	3	10.38	10.45	-3	15,050	-0.02%
2023/04/27	3	10.20	5	10.20	10.25	-2	14,811	-0.01%
2023/04/26	10	10.25	0	0.00	10.30	10	14,661	0.07%
2023/04/21	13	10.23	63	10.31	10.15	-50	13,650	-0.37%
2023/04/20	5	10.62	6	10.48	10.40	-1	12,939	-0.01%
2023/04/19	58	10.59	23	10.60	10.55	35	12,420	0.28%
2023/04/18	27	10.98	11	10.98	10.85	16	11,589	0.14%
2023/04/17	35	10.99	29	11.16	11.30	6	10,708	0.06%
2023/04/14	15	10.90	26	10.87	10.80	-11	9,511	-0.12%
2023/04/13	109	11.16	40	11.31	11.15	69	8,058	0.86%	大買/
2023/04/12	0	0.00	30	10.35	10.60	-30	4,749	-0.63%
2023/04/11	10	9.49	3	9.50	9.65	7	3,528	0.20%
2023/04/07	1	9.26	0	0.00	9.26	1	3,142	0.03%
2023/04/06	0	0.00	2	9.27	9.26	-2	3,132	-0.06%
2023/03/30	12	9.19	0	0.00	9.22	12	2,984	0.40%
2023/03/29	1	9.18	0	0.00	9.17	1	2,909	0.03%
2023/03/28	0	0.00	1	9.09	9.10	-1	2,902	-0.03%
2023/03/24	1	9.14	0	0.00	9.14	1	2,866	0.03%
2023/03/22	0	0.00	12	9.26	9.24	-12	2,791	-0.43%
2023/03/21	2.2	9.18	0	0.00	9.19	2.2	2,745	0.08%
2023/03/17	10	9.08	2	9.09	9.10	8	2,702	0.30%
2023/03/16	2	9.01	0	0.00	9.01	2	2,713	0.07%
2023/03/15	0	0.00	3	9.14	9.07	-3	2,623	-0.11%
2023/03/14	11	9.14	0	0.00	8.94	11	2,458	0.45%
2023/03/10	2	8.77	0	0.00	8.78	2	2,234	0.09%
2023/03/06	0	8.83	0	0.00	8.84	0	2,309	0.00%
2023/02/23	4	8.80	0	0.00	8.79	4	2,235	0.18%
2023/02/09	0	8.67	0	0.00	8.65	0	2,237	0.00%
2023/02/07	2	8.63	0	0.00	8.65	2	2,200	0.09%
2022/12/29	2	8.12	0	0.00	8.12	2	2,774	0.07%
2022/12/20	6	8.27	0	0.00	8.26	6	3,035	0.20%
2022/12/07	0	0.00	2	8.18	8.17	-2	3,517	-0.06%
2022/12/02	2	8.35	0	0.00	8.34	2	3,532	0.06%
2022/11/08	0	0.00	1	8.19	8.18	-1	3,803	-0.03%
2022/11/07	3	8.19	0	0.00	8.18	3	3,834	0.08%
2022/10/27	4	7.87	0	0.00	7.92	4	3,874	0.10%
2022/10/24	2	7.71	2	7.66	7.66	0	3,924	0.00%
2022/10/21	1	7.70	0	0.00	7.69	1	3,904	0.03%
2022/10/20	2	7.61	2	7.66	7.81	0	3,877	0.00%
2022/10/05	0	0.00	3	8.11	8.05	-3	3,366	-0.09%
2022/10/04	0	0.00	1	8.09	8.08	-1	3,362	-0.03%
2022/09/30	2	7.99	0	0.00	8.14	2	3,347	0.06%
2022/09/29	2	8.01	0	0.00	8.05	2	3,316	0.06%
2022/09/26	0	0.00	2	8.05	8.05	-2	3,206	-0.06%
2022/09/22	2	8.45	0	0.00	8.48	2	3,142	0.06%
2022/09/16	10	9.06	0	0.00	9.06	10	2,855	0.35%
2022/09/06	0	0.00	8	9.19	9.13	-8	2,917	-0.27%
2022/08/31	2	9.33	0	0.00	9.37	2	2,992	0.07%
2022/08/30	2	9.33	10	9.35	9.34	-8	2,985	-0.27%
2022/08/29	5	9.30	15	9.29	9.29	-10	2,980	-0.34%
2022/08/26	22	9.45	0	0.00	9.45	22	2,975	0.74%
2022/08/24	0	0.00	2	9.39	9.35	-2	2,974	-0.07%
2022/08/23	0	0.00	3	9.23	9.24	-3	2,891	-0.10%
2022/08/18	2	9.30	5	9.17	9.29	-3	2,923	-0.10%
2022/08/17	0	0.00	2	9.20	9.19	-2	2,880	-0.07%
2022/08/10	0	0.00	40	8.93	8.92	-40	2,819	-1.42%
2022/08/04	4	8.73	0	0.00	8.76	4	2,964	0.13%
2022/08/03	2	8.83	2	8.85	8.82	0	2,989	0.00%
2022/08/01	0	0.00	10	8.90	9.03	-10	3,122	-0.32%
2022/07/19	0	0.00	1	8.78	8.72	-1	3,533	-0.03%
2022/07/18	4	8.74	0	0.00	8.67	4	3,579	0.11%
2022/07/14	1	8.67	0	0.00	8.67	1	3,710	0.03%
2022/07/13	3	8.58	0	0.00	8.58	3	3,803	0.08%
2022/07/05	0	0.00	2	8.60	8.61	-2	4,827	-0.04%
2022/07/01	2	8.45	1	8.46	8.46	1	5,674	0.02%
2022/06/30	3	8.65	0	0.00	8.66	3	5,937	0.05%
2022/06/28	3	8.78	0	0.00	8.81	3	6,577	0.05%
2022/06/27	0	0.00	2	8.85	8.84	-2	6,747	-0.03%
2022/06/24	0	0.00	20	8.72	8.75	-20	7,062	-0.28%
2022/06/23	1	8.53	0	0.00	8.59	1	7,309	0.01%
2022/06/21	20.1	8.61	0	0.00	8.73	20.1	7,737	0.26%
2022/06/20	0	0.00	1	8.60	8.55	-1	8,247	-0.01%
2022/06/14	1	8.97	1	8.88	8.97	0	9,507	0.00%
2022/06/13	7	8.97	2	8.95	8.95	5	9,884	0.05%
2022/06/10	1	9.11	0	0.00	9.11	1	9,826	0.01%
2022/06/08	3	9.24	0	0.00	9.25	3	9,907	0.03%
2022/05/31	0	9.27	2	9.29	9.24	-2	9,973	-0.02%
2022/05/30	2	9.23	0	0.00	9.24	2	9,942	0.02%
2022/05/18	3	9.18	2	9.17	9.18	1	10,045	0.01%
2022/05/13	0	0.00	3	9.00	9.04	-3	10,025	-0.03%
2022/05/12	3	8.95	0	0.00	8.91	3	10,052	0.03%
2022/05/10	4	9.15	0	0.00	9.16	4	9,968	0.04%
2022/05/09	1	9.33	0	0.00	9.03	1	10,000	0.01%
2022/05/05	2	9.62	0	0.00	9.55	2	9,954	0.02%
2022/04/19	3	9.64	0	0.00	9.73	3	10,533	0.03%
2022/04/18	1	9.66	0	0.00	9.59	1	10,461	0.01%
2022/04/15	1	10.00	0	0.00	9.94	1	10,222	0.01%
2022/04/14	0	0.00	10	10.10	10.05	-10	10,123	-0.10%
2022/04/12	0	0.00	3	9.98	10.05	-3	9,793	-0.03%
2022/04/08	0	0.00	5	10.20	10.35	-5	9,514	-0.05%
2022/04/07	10	9.98	3	10.20	9.96	7	9,246	0.08%
2022/04/06	3	10.35	0	0.00	10.50	3	8,898	0.03%
2022/04/01	2	10.20	16	10.24	10.35	-14	8,592	-0.16%
2022/03/31	0	0.00	1	10.00	10.05	-1	8,145	-0.01%
2022/03/30	6	9.99	10	10.00	10.00	-4	7,978	-0.05%
2022/03/28	5	9.97	5	10.05	10.10	0	7,491	0.00%
2022/03/25	4	9.98	14	10.00	9.95	-10	7,206	-0.14%
2022/03/24	0	0.00	31	10.00	9.92	-31	6,972	-0.44%
2022/03/23	50	9.89	69	9.95	9.84	-19	6,748	-0.28%
2022/03/22	41	9.81	28	9.88	9.93	13	6,242	0.21%
2022/03/21	10	9.46	0	0.00	9.45	10	5,578	0.18%
2022/03/18	0	0.00	4	9.36	9.43	-4	5,365	-0.07%
2022/03/17	2	9.24	0	0.00	9.21	2	5,096	0.04%
2022/03/16	0	0.00	8	9.20	9.16	-8	4,895	-0.16%
2022/03/11	5	8.88	0	0.00	8.88	5	4,409	0.11%
2022/03/07	5	8.71	0	0.00	8.74	5	4,350	0.11%
2022/02/24	0	0.00	1	8.82	8.82	-1	4,541	-0.02%
2022/02/15	2	9.03	0	0.00	8.97	2	4,826	0.04%
2022/02/14	0	0.00	2	9.12	9.02	-2	4,875	-0.04%
2022/01/24	0	0.00	1	8.82	8.88	-1	6,249	-0.02%
2022/01/21	0	0.00	2	8.97	8.96	-2	6,188	-0.03%
2022/01/18	3	9.14	0	0.00	9.05	3	6,058	0.05%
2022/01/17	12	9.14	3	9.29	9.14	9	5,960	0.15%
2022/01/14	0	0.00	3	9.17	9.19	-3	5,781	-0.05%
2022/01/07	1	8.94	0	0.00	8.93	1	5,480	0.02%
2022/01/04	0	0.00	2	8.93	8.95	-2	5,528	-0.04%
2021/12/30	0	0.00	10	9.06	9.06	-10	5,507	-0.18%
2021/12/29	0	0.00	5	9.01	9.07	-5	5,467	-0.09%
2021/12/28	1	8.98	2	8.93	8.93	-1	5,328	-0.02%
2021/12/27	0	0.00	10	8.93	8.92	-10	5,360	-0.19%
2021/12/24	0	0.00	2	8.86	8.88	-2	5,362	-0.04%
2021/12/23	0	0.00	10	8.85	8.85	-10	5,377	-0.19%
2021/12/17	0	0.00	3	8.83	8.87	-3	5,455	-0.05%
2021/12/16	0	0.00	13	8.81	8.81	-13	5,501	-0.24%
2021/12/07	2	8.84	0	0.00	8.86	2	6,252	0.03%
2021/12/03	1	8.80	0	0.00	8.78	1	6,265	0.02%
2021/12/02	2	8.79	1	8.77	8.75	1	6,292	0.02%
2021/11/30	2	8.81	0	0.00	8.77	2	6,364	0.03%
2021/11/26	35	9.01	102	9.00	8.88	-67	6,453	-1.04%	大賣/
2021/11/25	67	9.06	0	0.00	9.07	67	6,471	1.04%
2021/11/19	0	0.00	2	9.16	9.12	-2	6,676	-0.03%
2021/11/18	1	9.13	0	0.00	9.12	1	6,635	0.02%
2021/11/16	3	8.95	0	0.00	8.95	3	6,510	0.05%
2021/11/15	1	8.96	73	8.98	8.94	-72	6,501	-1.11%
2021/11/12	40	9.10	2	9.08	9.08	38	6,443	0.59%
2021/11/11	7	9.11	2	9.10	9.09	5	6,459	0.08%
2021/11/10	2	9.29	0	0.00	9.13	2	6,443	0.03%
2021/11/09	4	9.10	900	9.09	9.07	-896	6,288	-14.25%	大賣/鉅額交易
2021/11/08	1	9.18	3	9.44	9.15	-2	6,103	-0.03%
2021/11/05	9	9.25	17	9.28	9.39	-8	5,776	-0.14%
2021/11/04	17	9.02	0	0.00	9.01	17	5,229	0.33%
2021/11/03	30	8.91	0	0.00	8.91	30	5,085	0.59%
2021/11/02	119	8.82	0	0.00	8.80	119	5,014	2.37%	大買/鉅額交易
2021/11/01	0	0.00	200	8.84	8.88	-200	5,087	-3.93%	大賣/鉅額交易
2021/10/29	0	0.00	1	8.76	8.78	-1	5,051	-0.02%
2021/10/28	42	8.83	0	0.00	8.83	42	5,142	0.82%
2021/10/27	2	8.82	0	0.00	8.77	2	5,165	0.04%
2021/10/26	26	8.77	0	0.00	8.76	26	5,186	0.50%
2021/10/25	4	8.71	2	8.76	8.76	2	5,189	0.04%
2021/10/22	285	8.85	10	8.90	8.83	275	5,213	5.27%	大買/鉅額交易
2021/10/21	500	8.78	0	0.00	9.04	500	5,193	9.63%	大買/鉅額交易
2021/10/20	100	8.75	0	0.00	8.69	100	5,137	1.95%
2021/10/13	5	8.66	2	8.65	8.55	3	5,578	0.05%
2021/10/12	13	8.59	0	0.00	8.57	13	5,670	0.23%
2021/10/04	1	8.47	0	0.00	8.37	1	6,067	0.02%
2021/09/29	11	8.64	330	8.60	8.63	-319	6,200	-5.14%	大賣/鉅額交易
2021/09/28	20	8.64	0	0.00	8.64	20	6,263	0.32%
2021/09/27	230	8.68	2	8.70	8.70	228	6,439	3.54%	大買/鉅額交易
2021/09/24	20	8.59	0.1	8.59	8.59	19.9	6,635	0.30%
2021/09/23	18	8.61	0	0.00	8.58	18	6,714	0.27%
2021/09/22	32	8.64	60	8.68	8.64	-28	6,740	-0.42%
2021/09/16	50	9.08	4	9.10	9.03	46	6,737	0.68%
2021/09/13	0	0.00	13	9.08	9.11	-13	6,740	-0.19%
2021/09/06	0	0.00	1	8.88	8.83	-1	6,657	-0.02%
2021/09/03	0	0.00	3	8.90	8.91	-3	6,667	-0.04%
2021/09/02	0	0.00	10	8.84	8.82	-10	6,701	-0.15%
2021/09/01	0	0.00	27	9.00	8.95	-27	6,683	-0.40%
2021/08/26	0	0.00	3	8.66	8.66	-3	6,702	-0.04%
2021/08/19	1	8.51	1	8.38	8.32	0	7,253	0.00%
2021/08/13	0	0.00	10	8.80	8.80	-10	7,637	-0.13%
2021/08/10	0	0.00	1	8.92	8.90	-1	8,251	-0.01%
2021/08/05	15	8.97	0	0.00	8.89	15	9,344	0.16%
2021/07/30	4	8.77	0	0.00	8.71	4	11,124	0.04%
2021/07/28	0	0.00	15	8.83	8.74	-15	11,760	-0.13%
2021/07/26	15	8.92	0	0.00	8.89	15	13,105	0.11%
2021/07/22	2	8.63	0	0.00	8.63	2	14,785	0.01%
2021/07/21	0	0.00	55	8.70	8.65	-55	15,431	-0.36%
2021/07/20	0.5	8.84	7	8.81	8.80	-6.5	16,210	-0.04%
2021/07/16	1	8.95	0	0.00	8.90	1	21,815	0.00%
2021/07/15	5	8.85	0	0.00	8.86	5	22,189	0.02%
2021/07/14	3	8.78	0	0.00	8.75	3	23,180	0.01%
2021/07/13	4	8.88	0	0.00	8.85	4	23,790	0.02%
2021/07/12	0	0.00	18	8.98	8.96	-18	23,872	-0.08%
2021/07/09	3	9.02	0	0.00	8.97	3	24,263	0.01%
2021/07/08	4	9.05	0	0.00	9.05	4	24,433	0.02%
2021/07/07	0	0.00	5	9.03	9.04	-5	24,871	-0.02%
2021/07/06	5	9.09	1	9.04	9.06	4	25,186	0.02%
2021/07/05	25	9.10	5	9.04	9.04	20	25,312	0.08%
2021/07/02	33	9.04	0	0.00	9.01	33	25,414	0.13%
2021/07/01	5	9.05	5	9.05	9.00	0	25,368	0.00%
2021/06/29	1	8.90	55	8.91	8.90	-54	25,170	-0.21%
2021/06/28	12	9.01	0	0.00	8.99	12	25,123	0.05%
2021/06/25	0	0.00	33	9.03	9.03	-33	25,133	-0.13%
2021/06/21	2	8.92	0	0.00	8.89	2	25,125	0.01%
2021/06/18	4	9.02	0	0.00	9.02	4	25,169	0.02%
2021/06/10	3	8.95	0	0.00	8.98	3	26,001	0.01%
2021/06/09	1	9.02	8	9.03	9.02	-7	25,990	-0.03%
2021/06/07	0	0.00	3	9.11	9.06	-3	26,055	-0.01%
2021/06/04	6	9.26	0	0.00	9.20	6	25,989	0.02%
2021/06/03	1	9.40	4	9.33	9.36	-3	25,963	-0.01%
2021/06/02	1	9.20	0	0.00	9.18	1	25,793	0.00%
2021/06/01	0	0.00	2	9.04	9.04	-2	25,615	-0.01%
2021/05/31	0	0.00	17	9.02	9.00	-17	25,654	-0.07%
2021/05/28	10	9.06	0	0.00	9.01	10	25,598	0.04%
2021/05/26	2	8.88	6	8.96	8.93	-4	25,520	-0.02%
2021/05/25	0	0.00	3	8.95	8.93	-3	25,292	-0.01%
2021/05/24	0	0.00	7	9.08	8.96	-7	25,310	-0.03%
2021/05/21	2.1	8.94	1	8.90	8.92	1.1	25,371	0.00%
2021/05/19	13	8.86	17	8.77	8.88	-4	25,292	-0.02%
2021/05/17	0	0.00	68	8.07	8.04	-68	25,059	-0.27%
2021/05/14	0	0.00	10	9.10	8.92	-10	24,531	-0.04%
2021/05/12	0	0.00	5	9.13	9.15	-5	23,904	-0.02%
2021/05/11	2	9.99	0	0.00	10.05	2	23,032	0.01%
2021/05/10	1	10.45	0	0.00	10.45	1	22,545	0.00%
2021/05/07	16	10.25	11	10.31	10.25	5	22,474	0.02%
2021/05/06	3	10.35	2	10.38	10.20	1	22,267	0.00%
2021/05/05	7	10.21	2	10.33	10.15	5	21,959	0.02%
2021/05/04	12	9.96	13	10.22	9.98	-1	21,897	0.00%
2021/05/03	24	10.41	52	10.40	10.40	-28	21,130	-0.13%
2021/04/29	4	10.78	1	10.80	10.80	3	20,756	0.01%
2021/04/28	40	10.35	6	10.44	10.55	34	19,900	0.17%
2021/04/27	36	10.59	2	10.45	10.45	34	19,460	0.17%
2021/04/26	35	10.70	37	10.65	10.65	-2	19,166	-0.01%
2021/04/23	86.5	11.45	33.4	11.29	11.05	53.1	18,381	0.29%
2021/04/22	66	10.84	28	10.77	11.10	38	16,093	0.24%
2021/04/21	64	10.11	31	10.09	10.10	33	13,194	0.25%
2021/04/20	65	10.06	7	10.04	10.10	58	12,851	0.45%
2021/04/19	4	9.74	5	9.79	9.90	-1	12,155	-0.01%
2021/04/16	2	9.48	22	9.56	9.51	-20	11,828	-0.17%
2021/04/15	42	9.45	9	9.47	9.51	33	11,929	0.28%
2021/04/14	0	9.21	3.5	9.28	9.28	-3.5	11,754	-0.03%
2021/04/13	22.1	9.41	23	9.45	9.18	-0.9	12,099	-0.01%
2021/04/12	27	9.31	37.1	9.29	9.32	-10.1	11,918	-0.08%
2021/04/09	6.1	9.10	2	9.13	9.10	4.1	12,116	0.03%
2021/04/08	4.1	9.05	1.1	9.05	9.05	3	12,404	0.02%
2021/04/07	12	8.98	2	8.98	9.00	10	13,048	0.08%
2021/04/06	0	8.89	7	8.88	8.90	-7	13,894	-0.05%
2021/04/01	0.1	8.92	5	8.89	8.89	-4.9	14,778	-0.03%
2021/03/31	7	8.94	0	0.00	8.94	7	15,087	0.05%
2021/03/30	1.1	8.99	0.3	8.89	8.96	0.8	15,499	0.01%
2021/03/29	1.1	8.89	1.1	8.92	8.93	0.1	15,755	0.00%
2021/03/26	11.1	8.82	1	8.81	8.83	10.1	16,693	0.06%
2021/03/25	21.1	8.70	0	0.00	8.70	21.1	16,838	0.13%
2021/03/24	3.3	8.72	0	0.00	8.71	3.3	16,979	0.02%
2021/03/23	4.4	8.89	0	0.00	8.82	4.4	16,972	0.03%
2021/03/22	11.2	8.90	0	0.00	8.91	11.2	17,138	0.07%
2021/03/19	11.1	9.04	0	0.00	9.01	11.1	17,440	0.06%
2021/03/18	63	9.21	22.1	9.18	9.16	40.9	18,251	0.22%
2021/03/17	0.1	8.99	0	0.00	8.96	0.1	17,861	0.00%
2021/03/16	5	8.97	0	0.00	9.00	5	18,116	0.03%
2021/03/15	2	8.97	0	0.00	8.96	2	18,643	0.01%
2021/03/12	0.2	9.02	0	0.00	9.00	0.2	19,372	0.00%
2021/03/11	1	9.07	6.1	9.07	9.06	-5	19,676	-0.03%
2021/03/10	5.1	9.00	2	9.03	9.00	3.1	20,282	0.02%
2021/03/09	2.2	8.93	0	9.02	8.96	2.2	21,948	0.01%
2021/03/08	0.1	8.92	0	0.00	8.92	0.1	23,443	0.00%
2021/03/05	2	8.96	0	0.00	8.95	2	26,014	0.01%
2021/03/04	5	9.03	6.1	9.07	9.01	-1.1	27,208	0.00%
2021/03/03	53	8.99	1.3	9.07	9.04	51.7	27,421	0.19%
2021/03/02	60.6	9.03	92.2	9.01	8.96	-31.7	27,600	-0.11%
2021/02/26	1.1	8.97	0	0.00	9.09	1.1	27,636	0.00%
2021/02/25	6.6	9.03	0	0.00	9.03	6.6	27,640	0.02%
2021/02/24	0.7	9.06	10	9.02	8.96	-9.3	27,639	-0.03%
2021/02/23	11.2	9.12	2.3	9.09	9.13	8.9	27,486	0.03%
2021/02/22	10.4	9.03	0	0.00	9.01	10.4	27,364	0.04%
2021/02/19	0.1	9.00	0	0.00	8.99	0.1	27,316	0.00%
2021/02/18	0.4	9.00	4	8.97	9.01	-3.6	27,282	-0.01%
2021/02/17	20.1	8.87	1.2	8.74	8.91	18.8	27,204	0.07%
2021/02/05	0.1	8.64	0	0.00	8.57	0.1	27,010	0.00%
2021/02/04	0.2	8.66	0	0.00	8.63	0.2	27,083	0.00%
2021/02/03	0	0.00	3	8.57	8.59	-3	27,159	-0.01%
2021/02/02	2	8.51	1.1	8.56	8.57	1	27,246	0.00%
2021/02/01	2.1	8.41	2	8.42	8.47	0	27,357	0.00%
2021/01/29	1	8.35	0	0.00	8.34	1	27,278	0.00%
2021/01/28	3	8.72	7	8.68	8.64	-4	27,095	-0.01%
2021/01/27	2	8.84	4	8.87	8.80	-2	27,005	-0.01%
2021/01/26	13	8.84	0	0.00	8.80	13	26,952	0.05%
2021/01/25	3	9.00	8	9.01	8.99	-5	26,723	-0.02%
2021/01/22	9	8.90	2	8.94	8.94	7	26,656	0.03%
2021/01/21	66	9.05	10	9.24	9.04	56	26,503	0.21%
2021/01/20	10	8.98	0	0.00	8.97	10	26,179	0.04%
2021/01/19	50	9.41	2	9.07	9.20	48	25,958	0.18%
2021/01/18	2	8.98	9	8.93	8.98	-7	25,545	-0.03%
2021/01/15	4	9.06	37	9.14	9.08	-33	25,420	-0.13%
2021/01/14	7	9.20	50	9.29	9.14	-43	25,126	-0.17%
2021/01/13	0	0.00	2	9.33	9.29	-2	24,880	-0.01%
2021/01/12	2	9.32	0	0.00	9.25	2	24,771	0.01%
2021/01/11	5	9.57	4	9.71	9.51	1	24,398	0.00%
2021/01/08	5	9.81	0	0.00	9.78	5	24,098	0.02%
2021/01/07	1	9.99	5	9.97	9.94	-4	23,797	-0.02%
2021/01/06	3	9.87	4	9.81	9.79	-1	23,490	0.00%
2021/01/05	0	0.00	8	10.05	10.05	-8	22,877	-0.03%
2021/01/04	7	10.36	2	10.38	10.25	5	22,612	0.02%
2020/12/31	0	0.00	6	9.99	10.00	-6	22,054	-0.03%
2020/12/30	0	0.00	1	10.45	10.00	-1	21,622	0.00%
2020/12/29	0	0.00	2	10.28	10.35	-2	20,837	-0.01%
2020/12/28	59	9.99	5	9.95	10.10	54	19,890	0.27%
2020/12/25	0	0.00	66	9.84	9.70	-66	18,950	-0.35%
2020/12/24	0	0.00	1	9.53	9.60	-1	18,625	-0.01%
2020/12/23	10	9.44	1	9.50	9.48	9	18,262	0.05%
2020/12/22	90	9.73	4	9.60	9.39	86	18,028	0.48%
2020/12/21	23	9.34	3	9.34	9.31	20	17,152	0.12%
2020/12/18	2.5	9.29	2	9.32	9.29	0.5	17,057	0.00%
2020/12/16	7	9.42	0	0.00	9.27	7	16,876	0.04%
2020/12/15	26.2	9.33	2	9.26	9.21	24.2	16,610	0.15%
2020/12/14	17	9.25	12	9.26	9.46	5	16,176	0.03%
2020/12/11	1	8.88	0	0.00	8.81	1	15,284	0.01%
2020/12/10	5	8.97	2	8.96	8.90	3	15,159	0.02%
2020/12/09	11	9.13	13	8.92	8.92	-2	14,908	-0.01%
2020/12/08	11	8.94	19	8.81	8.70	-8	14,513	-0.06%
2020/12/07	4	9.12	1	9.13	9.12	3	13,856	0.02%
2020/12/04	8	9.29	5	9.24	9.28	3	13,621	0.02%
2020/12/03	18	9.76	34	9.59	9.28	-16	13,063	-0.12%
2020/12/02	10	9.62	29	9.37	9.65	-19	11,706	-0.16%
2020/12/01	71	9.28	68	9.11	9.10	3	10,290	0.03%
2020/11/30	39	8.73	94	8.95	8.99	-55	7,751	-0.71%
2020/11/27	0	0.00	14	8.11	8.18	-14	6,575	-0.21%
2020/11/26	5	7.97	6	8.01	8.04	-1	6,331	-0.02%
2020/11/24	0	0.00	2	7.77	7.76	-2	6,251	-0.03%
2020/11/19	1	7.70	2	7.70	7.68	-1	6,397	-0.02%
2020/11/12	20	7.70	0	0.00	7.61	20	7,017	0.29%
2020/11/10	13	7.71	3	7.69	7.63	10	7,482	0.13%
2020/11/03	2	7.38	0	0.00	7.41	2	8,113	0.02%
2020/10/22	2	7.45	0	0.00	7.45	2	8,276	0.02%
2020/10/20	3	7.47	0	0.00	7.44	3	8,500	0.04%
2020/10/19	0	0.00	1	7.50	7.52	-1	8,745	-0.01%
2020/10/07	10	7.60	3	7.66	7.63	7	9,282	0.08%
2020/10/05	0	0.00	3	7.54	7.52	-3	9,497	-0.03%
2020/09/29	3	7.61	0	0.00	7.55	3	9,636	0.03%
2020/09/28	12	7.65	0	0.00	7.73	12	9,611	0.12%
2020/09/24	0	0.00	5	7.51	7.51	-5	9,479	-0.05%
2020/09/23	2	7.82	0	0.00	7.79	2	9,314	0.02%
2020/09/21	4	8.24	0	0.00	8.25	4	9,054	0.04%
2020/09/18	1	8.26	0	0.00	8.24	1	9,018	0.01%
2020/09/16	5	8.21	0	0.00	8.20	5	8,960	0.06%
2020/09/15	2	8.31	0	0.00	8.31	2	8,881	0.02%
2020/09/14	1	8.34	0	0.00	8.34	1	8,859	0.01%
2020/09/10	0	0.00	2	8.39	8.39	-2	8,717	-0.02%
2020/09/09	0	0.00	4	8.35	8.32	-4	8,627	-0.05%
2020/09/08	3	8.29	30	8.33	8.29	-27	8,513	-0.32%
2020/09/07	1	8.38	2	8.42	8.30	-1	8,457	-0.01%
2020/08/31	0	0.00	2	8.29	8.17	-2	8,022	-0.02%
2020/08/28	2	8.12	0	0.00	8.12	2	7,868	0.03%
2020/08/21	0	0.00	1	8.02	7.95	-1	7,870	-0.01%
2020/08/17	1	8.16	2	8.17	8.15	-1	7,234	-0.01%
2020/08/14	3	7.68	5	7.79	7.84	-2	6,715	-0.03%
2020/08/13	3	7.83	21	7.98	7.77	-18	6,556	-0.27%
2020/08/07	10	7.84	0	0.00	7.75	10	5,832	0.17%
2020/08/06	0	0.00	1	7.74	7.71	-1	5,736	-0.02%
2020/08/05	2	7.67	1	7.70	7.70	1	5,722	0.02%
2020/08/04	3	7.64	5	7.68	7.69	-2	5,730	-0.03%
2020/07/27	2	7.41	0	0.00	7.36	2	5,707	0.04%
2020/07/23	0	0.00	11	7.64	7.73	-11	5,572	-0.20%
2020/07/17	0	0.00	3	7.60	7.39	-3	5,250	-0.06%
2020/07/14	10	7.25	0	0.00	7.28	10	4,911	0.20%
2020/07/13	1	7.36	0	0.00	7.39	1	4,844	0.02%
2020/07/09	0	0.00	7	7.28	7.27	-7	4,711	-0.15%
2020/07/07	0	0.00	5	7.18	7.17	-5	4,781	-0.10%
2020/07/03	2	7.08	0	0.00	7.07	2	4,996	0.04%
2020/07/02	0	0.00	1	7.10	7.10	-1	5,039	-0.02%
2020/07/01	1	7.11	0	0.00	7.07	1	5,102	0.02%
2020/06/30	0	0.00	2	7.09	7.10	-2	5,143	-0.04%
2020/06/29	2	7.01	0	0.00	7.00	2	5,223	0.04%
2020/06/22	2	7.16	0	0.00	7.17	2	5,351	0.04%
2020/06/10	0	0.00	3	7.19	7.14	-3	6,000	-0.05%
2020/06/09	1	7.08	0	0.00	7.08	1	6,217	0.02%
2020/06/08	2	7.12	2	7.14	7.12	0	6,344	0.00%
2020/06/04	1	7.00	0	0.00	7.03	1	6,318	0.02%
2020/06/02	2	6.86	0	0.00	6.85	2	6,243	0.03%
2020/05/26	5	6.82	0	0.00	6.76	5	5,980	0.08%
2020/05/20	2	6.93	0	0.00	6.89	2	6,006	0.03%
2020/05/18	1	6.80	0	0.00	6.75	1	5,956	0.02%
2020/05/04	3	6.94	0	0.00	6.90	3	5,870	0.05%
2020/04/20	0	0.00	1	6.80	6.77	-1	5,570	-0.02%
2020/03/31	0	0.00	1	5.84	5.85	-1	5,206	-0.02%
2020/03/30	3	5.58	3	5.62	5.72	0	5,130	0.00%
2020/03/26	1	5.68	0	0.00	5.68	1	5,054	0.02%
2020/03/18	0	0.00	9	5.55	5.55	-9	4,495	-0.20%
2020/03/17	1	5.65	0	0.00	5.65	1	4,436	0.02%
2020/03/13	9	5.84	2	5.94	6.04	7	4,255	0.16%
2020/03/12	0	0.00	1	6.50	6.47	-1	3,951	-0.03%
2020/03/10	1	6.94	0	0.00	6.98	1	3,811	0.03%
2020/02/27	0	0.00	1	7.12	7.09	-1	3,693	-0.03%
2020/02/25	1	7.14	0	0.00	7.14	1	3,659	0.03%
2020/02/17	0	0.00	1	7.27	7.27	-1	3,843	-0.03%
2020/02/12	1	7.33	0	0.00	7.33	1	4,221	0.02%
2020/02/11	0	0.00	1	7.27	7.29	-1	4,272	-0.02%
2020/02/10	1	7.19	0	0.00	7.18	1	4,270	0.02%
2020/02/07	0	0.00	1	7.30	7.24	-1	4,315	-0.02%
2020/02/06	3	7.38	0	0.00	7.37	3	4,348	0.07%
2020/02/03	1	7.16	0	0.00	7.18	1	4,517	0.02%
2020/01/31	1	7.36	0	0.00	7.36	1	4,556	0.02%
2020/01/17	0	0.00	3	7.72	7.70	-3	4,626	-0.06%
2020/01/16	1	7.70	0	0.00	7.70	1	4,729	0.02%
2020/01/14	5	7.72	7	7.77	7.71	-2	5,150	-0.04%
2020/01/13	0	0.00	3	7.79	7.80	-3	5,487	-0.05%
2020/01/09	0	0.00	4	7.59	7.58	-4	5,929	-0.07%
2020/01/08	1	7.45	0	0.00	7.42	1	6,170	0.02%
2020/01/07	6	7.59	1	7.58	7.56	5	6,276	0.08%
2020/01/06	0	0.00	3	7.65	7.62	-3	6,445	-0.05%
2020/01/03	0	0.00	2	7.74	7.74	-2	6,450	-0.03%
2019/12/31	2	7.78	0	0.00	7.78	2	6,524	0.03%
2019/12/30	32	7.86	0	0.00	7.82	32	6,548	0.49%
2019/12/27	4	7.81	0	0.00	7.88	4	6,530	0.06%
2019/12/25	0	0.00	1	7.87	7.85	-1	6,381	-0.02%
2019/12/20	7	7.88	0	0.00	7.85	7	6,906	0.10%
2019/12/18	3	7.89	4	7.93	7.93	-1	7,066	-0.01%
2019/12/13	1	7.84	0	0.00	7.84	1	7,069	0.01%
2019/12/11	0	0.00	1	7.88	7.86	-1	7,069	-0.01%
2019/12/10	1	7.82	11	7.82	7.86	-10	7,095	-0.14%
2019/12/09	0	0.00	1	7.81	7.83	-1	7,181	-0.01%
2019/12/05	1	7.74	1	7.74	7.74	0	7,338	0.00%
2019/12/04	3	7.68	0	0.00	7.71	3	7,360	0.04%
2019/12/03	1	7.75	0	0.00	7.75	1	7,381	0.01%
2019/12/02	1	7.80	0	0.00	7.79	1	7,366	0.01%
2019/11/25	3	7.80	3	7.84	7.85	0	7,518	0.00%
2019/11/22	0	0.00	17	7.83	7.78	-17	7,534	-0.23%
2019/11/21	3	7.78	0	0.00	7.77	3	7,518	0.04%
2019/11/20	0	0.00	6	7.81	7.82	-6	7,471	-0.08%
2019/11/19	0	0.00	4	7.81	7.81	-4	7,475	-0.05%
2019/11/15	1	7.82	0	0.00	7.82	1	7,458	0.01%
2019/11/14	6	7.83	0	0.00	7.81	6	7,480	0.08%
2019/11/13	1	7.94	0	0.00	7.93	1	7,334	0.01%
2019/11/12	3	7.86	0	0.00	7.90	3	7,328	0.04%
2019/11/08	1	8.03	0	0.00	8.01	1	6,935	0.01%
2019/11/07	0	0.00	8	8.09	8.07	-8	6,864	-0.12%
2019/11/06	10	8.09	0	0.00	8.09	10	6,830	0.15%
2019/11/05	3	8.14	0	0.00	8.14	3	6,779	0.04%
2019/11/04	12	8.15	35	8.15	8.12	-23	6,762	-0.34%
2019/11/01	4	8.11	0	0.00	8.11	4	6,812	0.06%
2019/10/31	5	8.15	2	8.21	8.12	3	6,873	0.04%
2019/10/29	1	8.20	0	0.00	8.18	1	6,717	0.01%
2019/10/24	2	8.31	0	0.00	8.31	2	6,553	0.03%
2019/10/23	0	0.00	39	8.32	8.35	-39	6,464	-0.60%
2019/10/22	3	8.33	2	8.45	8.30	1	6,240	0.02%
2019/10/21	0	0.00	2	8.27	8.39	-2	6,043	-0.03%
2019/10/18	0	0.00	5	8.21	8.11	-5	5,680	-0.09%
2019/10/17	1	8.20	10	8.15	8.16	-9	5,470	-0.16%
2019/10/15	0	0.00	3	8.05	8.03	-3	4,854	-0.06%
2019/10/14	0	0.00	10	7.93	7.98	-10	4,692	-0.21%
2019/10/09	0	0.00	30	7.75	7.74	-30	4,526	-0.66%
2019/10/08	2	7.87	0	0.00	7.88	2	4,483	0.04%
2019/10/03	3	7.75	0	0.00	7.82	3	4,339	0.07%
2019/10/02	2	7.78	0	0.00	7.75	2	4,330	0.05%
2019/10/01	1	7.77	0	0.00	7.78	1	4,312	0.02%
2019/09/27	5	7.71	30	7.74	7.76	-25	4,278	-0.58%
2019/09/26	25	8.07	0	0.00	7.85	25	4,203	0.59%
2019/09/25	3	7.91	6	7.98	8.01	-3	3,810	-0.08%
2019/09/24	8	8.01	5	7.97	7.96	3	3,862	0.08%
2019/09/23	0	0.00	2	8.09	8.08	-2	3,883	-0.05%
2019/09/17	0	0.00	2	7.94	7.91	-2	3,758	-0.05%
2019/09/16	4	7.92	0	0.00	7.91	4	3,807	0.11%
2019/09/11	0	0.00	3	7.93	7.93	-3	3,786	-0.08%
2019/09/10	0	0.00	4	7.78	7.81	-4	3,703	-0.11%
2019/09/09	0	0.00	4	7.75	7.74	-4	3,659	-0.11%
2019/09/06	1	7.70	0	0.00	7.70	1	3,593	0.03%
2019/09/05	0	0.00	2	7.73	7.76	-2	3,643	-0.05%
2019/09/04	2	7.62	0	0.00	7.64	2	3,612	0.06%
2019/09/03	2	7.60	0	0.00	7.60	2	3,896	0.05%
2019/08/29	0	0.00	1	7.55	7.47	-1	3,961	-0.03%
2019/08/26	1	7.41	0	0.00	7.41	1	4,215	0.02%
2019/08/05	10	7.35	10	7.28	7.28	0	7,347	0.00%
2019/08/01	2	7.68	0	0.00	7.61	2	7,314	0.03%
2019/07/26	0	0.00	5	7.70	7.70	-5	7,331	-0.07%
2019/07/25	1	7.73	0	0.00	7.73	1	7,318	0.01%
2019/07/23	0	0.00	1	7.74	7.74	-1	7,306	-0.01%
2019/07/19	16	7.75	0	0.00	7.75	16	7,282	0.22%
2019/07/09	0	0.00	2	7.76	7.75	-2	7,459	-0.03%
2019/07/08	5	7.78	0	0.00	7.78	5	7,481	0.07%
2019/07/05	2	7.81	0	0.00	7.80	2	7,524	0.03%
2019/07/03	0	0.00	17	7.80	7.81	-17	7,622	-0.22%
2019/07/02	2	7.75	0	0.00	7.75	2	7,707	0.03%
2019/07/01	3	7.79	3	7.73	7.74	0	7,880	0.00%
2019/06/28	5	7.79	5	7.76	7.77	0	7,823	0.00%
2019/06/27	35	7.88	2	7.87	7.85	33	8,061	0.41%
2019/06/24	6	7.87	0	0.00	7.86	6	8,457	0.07%
2019/06/21	3	7.92	0	0.00	7.93	3	8,445	0.04%
2019/06/20	1	7.95	0	0.00	7.95	1	8,447	0.01%
2019/06/14	0	0.00	5	7.95	7.91	-5	8,659	-0.06%
2019/06/13	4	7.92	0	0.00	7.89	4	8,638	0.05%
2019/06/11	5	8.15	0	0.00	8.03	5	8,608	0.06%
2019/06/04	4	8.39	0	0.00	8.32	4	8,312	0.05%
2019/05/31	2	8.38	0	0.00	8.39	2	8,181	0.02%
2019/05/29	2	8.38	0	0.00	8.37	2	8,110	0.02%
2019/05/28	0	0.00	1	8.43	8.32	-1	8,080	-0.01%
2019/05/24	0	0.00	2	8.45	8.42	-2	7,577	-0.03%
2019/05/23	0	0.00	2	8.34	8.36	-2	7,470	-0.03%
2019/05/22	0	0.00	70	8.26	8.31	-70	7,281	-0.96%
2019/05/21	2	8.19	0	0.00	8.21	2	7,051	0.03%
2019/05/17	17	8.14	0	0.00	8.08	17	7,178	0.24%
2019/05/16	0	0.00	53	7.96	8.11	-53	6,870	-0.77%
2019/05/10	2	7.86	0	0.00	7.82	2	6,238	0.03%
2019/05/09	2	7.85	1	7.90	7.91	1	6,196	0.02%
2019/05/06	0	0.00	200	7.76	7.73	-200	6,037	-3.31%	大賣/鉅額交易
2019/04/30	1	7.77	0	0.00	7.80	1	6,014	0.02%
2019/04/25	100	7.83	0	0.00	7.83	100	6,155	1.62%
2019/04/23	100	7.78	3	7.86	7.90	97	6,436	1.51%
2019/04/22	2	7.75	0	0.00	7.75	2	6,329	0.03%
2019/04/17	1	7.78	0	0.00	7.83	1	6,925	0.01%
2019/04/16	1	7.76	0	0.00	7.75	1	6,895	0.01%
2019/04/11	50	7.90	3	7.89	7.85	47	6,916	0.68%
2019/04/09	0	0.00	4	7.89	7.88	-4	6,869	-0.06%
2019/04/03	1	7.64	0	0.00	7.69	1	6,798	0.01%
2019/04/02	2	7.69	0	0.00	7.65	2	6,776	0.03%
2019/04/01	52	7.70	0	0.00	7.69	52	6,715	0.77%
2019/03/29	2	8.06	0	0.00	8.05	2	6,355	0.03%
2019/03/28	0	0.00	4	8.13	8.10	-4	6,262	-0.06%
2019/03/27	0.1	8.00	0	0.00	8.04	0.1	6,021	0.00%
2019/03/26	1	7.97	0	0.00	7.97	1	6,015	0.02%
2019/03/22	1	8.05	0	0.00	8.04	1	6,086	0.02%
2019/03/19	1	7.96	0	0.00	7.96	1	6,773	0.01%
2019/03/18	1	8.00	0	0.00	8.00	1	6,893	0.01%
2019/03/15	0	0.00	50	8.08	8.02	-50	7,059	-0.71%
2019/03/12	0	0.00	3	8.00	7.99	-3	7,454	-0.04%
2019/02/27	0	0.00	5	8.09	7.97	-5	8,516	-0.06%
2019/02/26	0	0.00	2	7.87	7.93	-2	8,401	-0.02%
2019/02/25	0	0.00	2	7.81	7.82	-2	8,358	-0.02%
2019/02/22	50	7.70	0	0.00	7.76	50	8,381	0.60%
2019/02/19	5	7.64	8	7.67	7.60	-3	8,298	-0.04%
2019/02/13	0	0.00	23	7.39	7.40	-23	7,870	-0.29%
2019/02/12	13	7.33	0	0.00	7.33	13	7,744	0.17%
2019/01/21	1	7.32	0	0.00	7.27	1	8,646	0.01%
2019/01/16	0	0.00	6	7.29	7.25	-6	8,889	-0.07%
2019/01/15	2	7.10	0	0.00	7.11	2	8,627	0.02%
2019/01/10	2	7.19	1	7.22	7.17	1	8,870	0.01%
2019/01/09	3	7.31	6	7.34	7.24	-3	8,862	-0.03%
2019/01/07	4	7.15	0	0.00	7.16	4	8,585	0.05%
2018/12/26	5	7.07	0	0.00	7.00	5	9,712	0.05%
2018/12/22	2	7.17	4	7.21	7.20	-2	10,112	-0.02%
2018/12/21	0	0.00	2	7.19	7.20	-2	10,276	-0.02%
2018/12/20	0	0.00	2	7.25	7.16	-2	10,547	-0.02%
2018/12/19	2	7.35	0	0.00	7.31	2	11,316	0.02%
2018/12/18	1	7.28	0	0.00	7.25	1	11,362	0.01%
2018/12/17	1	7.47	2	7.51	7.45	-1	11,321	-0.01%
2018/12/13	12	7.58	0	0.00	7.52	12	11,287	0.11%
2018/12/10	2	8.26	0	0.00	8.13	2	10,553	0.02%
2018/12/04	0	0.00	2	8.12	8.20	-2	9,988	-0.02%
2018/12/03	1	7.96	5	7.99	8.04	-4	9,836	-0.04%
2018/11/29	0	0.00	10	7.72	7.70	-10	9,638	-0.10%
2018/11/28	0	0.00	15	7.71	7.70	-15	9,597	-0.16%
2018/11/27	0	0.00	1	7.53	7.51	-1	9,622	-0.01%
2018/11/26	1	7.44	121	7.56	7.55	-120	9,548	-1.26%	大賣/鉅額交易
2018/11/22	4	7.29	0	0.00	7.25	4	9,483	0.04%
2018/11/19	17	7.20	0	0.00	7.19	17	9,304	0.18%
2018/11/16	0	0.00	2	7.14	7.15	-2	9,350	-0.02%
2018/11/14	2	7.01	2	7.06	7.03	0	9,405	0.00%
2018/11/13	0	0.00	50	6.99	7.03	-50	9,418	-0.53%
2018/11/09	2	7.06	0	0.00	7.09	2	9,496	0.02%
2018/11/08	150	7.15	0	0.00	7.10	150	9,583	1.57%	大買/鉅額交易
2018/11/07	5	7.12	0	0.00	7.09	5	9,581	0.05%
2018/10/30	20	6.89	0	0.00	6.85	20	9,583	0.21%
2018/10/25	2	6.85	16	6.86	6.80	-14	9,128	-0.15%
2018/10/23	2	7.17	5	7.20	7.16	-3	8,916	-0.03%
2018/10/18	2	7.40	0	0.00	7.36	2	8,767	0.02%
2018/10/16	4	7.52	5	7.52	7.54	-1	8,711	-0.01%
2018/10/15	2	7.66	0	0.00	7.66	2	8,824	0.02%
2018/10/12	7	7.53	0	0.00	7.68	7	9,007	0.08%
2018/10/11	7	7.55	0	0.00	7.48	7	9,183	0.08%
2018/10/09	11	8.22	0	0.00	8.10	11	9,074	0.12%
2018/10/05	2	8.10	80	8.31	8.19	-78	9,038	-0.86%
2018/10/03	10	8.56	0	0.00	8.58	10	8,530	0.12%
2018/10/01	10	8.48	9	8.62	8.51	1	8,256	0.01%
2018/09/28	2	8.42	0	0.00	8.40	2	8,133	0.02%
2018/09/27	2	8.50	0	0.00	8.50	2	8,016	0.02%
2018/09/26	12	8.58	52	8.60	8.64	-40	7,748	-0.52%
2018/09/21	60	8.23	0	0.00	8.18	60	7,023	0.85%
2018/09/17	0	0.00	12	8.34	8.25	-12	7,087	-0.17%
2018/09/14	2	8.13	0	0.00	8.14	2	6,942	0.03%
2018/09/12	5	8.08	0	0.00	8.05	5	7,220	0.07%
2018/09/10	0	0.00	10	8.02	8.00	-10	7,428	-0.13%
2018/09/07	10	8.10	0	0.00	8.13	10	7,424	0.13%
2018/09/05	4	8.31	0	0.00	8.23	4	7,897	0.05%
2018/09/04	4	8.37	3	8.39	8.38	1	8,059	0.01%
2018/09/03	0	0.00	11	8.42	8.41	-11	8,329	-0.13%
2018/08/31	0	0.00	1	8.28	8.26	-1	9,466	-0.01%
2018/08/30	0	0.00	2	8.30	8.28	-2	10,720	-0.02%
2018/08/29	2	8.25	0	0.00	8.25	2	10,681	0.02%
2018/08/28	50	8.18	0	0.00	8.17	50	10,558	0.47%
2018/08/24	3	8.12	4	8.14	8.13	-1	10,553	-0.01%
2018/08/22	0	0.00	3	8.07	8.13	-3	10,833	-0.03%
2018/08/20	5	7.97	5	7.97	7.96	0	10,771	0.00%
2018/08/17	3	7.95	0	0.00	7.95	3	10,898	0.03%
2018/08/16	1	7.83	0	0.00	7.90	1	10,867	0.01%
2018/08/15	2	7.93	0	0.00	7.89	2	10,872	0.02%
2018/08/08	0	0.00	3	8.18	8.17	-3	11,197	-0.03%
2018/08/03	3	8.09	0	0.00	8.09	3	11,213	0.03%
2018/07/27	0	0.00	7	8.29	8.22	-7	11,054	-0.06%
2018/07/26	6	8.17	1	8.20	8.20	5	10,997	0.05%
2018/07/25	2	8.16	0	0.00	8.16	2	10,983	0.02%
2018/07/23	3	8.16	0	0.00	8.18	3	10,944	0.03%
2018/07/20	10	8.22	0	0.00	8.12	10	10,870	0.09%
2018/07/19	0	0.00	4	8.18	8.27	-4	10,687	-0.04%
2018/07/17	0	0.00	5	8.22	8.05	-5	10,052	-0.05%
2018/07/16	5	8.12	0	0.00	8.07	5	9,855	0.05%
2018/07/13	0	0.00	34	8.17	8.15	-34	9,819	-0.35%
2018/07/12	5	7.91	0	0.00	7.93	5	9,703	0.05%
2018/07/11	5	7.87	0	0.00	7.87	5	9,810	0.05%
2018/07/09	0	0.00	5	7.93	7.90	-5	9,918	-0.05%
2018/07/06	13	7.81	10	7.85	7.80	3	9,904	0.03%
2018/07/04	0	0.00	10	8.05	8.06	-10	9,853	-0.10%
2018/07/03	20	8.07	0	0.00	8.05	20	9,980	0.20%
2018/07/02	6	8.35	5	8.51	8.25	1	9,946	0.01%
2018/06/29	5	8.41	0	0.00	8.44	5	10,225	0.05%
2018/06/27	0	0.00	26	8.42	8.37	-26	10,252	-0.25%
2018/06/26	3	8.28	8	8.33	8.36	-5	10,328	-0.05%
2018/06/25	6	8.39	2	8.41	8.35	4	10,326	0.04%
2018/06/22	1	8.43	5	8.52	8.40	-4	10,589	-0.04%
2018/06/21	20	8.50	3	8.69	8.54	17	10,704	0.16%
2018/06/20	3	8.42	0	0.00	8.42	3	10,683	0.03%
2018/06/15	50	8.55	0	0.00	8.61	50	11,238	0.44%
2018/06/14	50	8.77	13	8.74	8.47	37	11,222	0.33%
2018/06/13	12	8.54	4	8.49	8.47	8	10,993	0.07%
2018/06/12	5	8.71	0	0.00	8.64	5	10,771	0.05%
2018/06/11	0	0.00	10	8.78	8.73	-10	10,531	-0.09%
2018/06/08	22	9.20	0	0.00	8.92	22	10,175	0.22%
2018/06/07	14	8.78	59	8.68	8.87	-45	8,713	-0.52%
2018/06/06	52	8.16	5	8.02	8.07	47	7,642	0.61%
2018/06/05	1	8.03	0	0.00	8.01	1	7,577	0.01%
2018/06/04	1	8.04	0	0.00	8.05	1	7,551	0.01%
2018/05/31	8	8.08	0	0.00	8.07	8	7,507	0.11%
2018/05/22	0	0.00	1	8.03	8.02	-1	7,111	-0.01%
2018/05/21	1	8.03	0	0.00	8.03	1	7,114	0.01%
2018/05/18	16	8.06	0	0.00	8.06	16	7,109	0.23%
2018/05/17	5	8.08	5	8.04	8.01	0	7,002	0.00%
2018/05/11	2	7.66	19	7.66	7.65	-17	7,123	-0.24%
2018/05/10	0	0.00	4	7.73	7.66	-4	7,103	-0.06%
2018/05/09	12	7.61	0	0.00	7.60	12	7,041	0.17%
2018/05/08	5	7.65	2	7.64	7.65	3	7,082	0.04%
2018/05/07	7	7.63	3	7.65	7.61	4	7,119	0.06%
2018/05/03	3	7.54	0	0.00	7.54	3	7,174	0.04%
2018/04/25	0	0.00	3	7.55	7.55	-3	7,795	-0.04%
2018/04/24	3	7.61	3	7.59	7.55	0	7,887	0.00%
2018/04/20	2	7.61	0	0.00	7.60	2	7,952	0.03%
2018/04/17	3	7.68	3	7.61	7.56	0	8,184	0.00%
2018/04/16	1	7.75	0	0.00	7.75	1	8,480	0.01%
2018/04/12	0	0.00	6	7.90	7.91	-6	8,519	-0.07%
2018/04/11	2	7.91	0	0.00	7.85	2	8,610	0.02%
2018/04/10	3	7.93	1	7.90	7.85	2	8,623	0.02%
2018/04/09	3	7.99	10	7.96	7.92	-7	8,635	-0.08%
2018/04/03	1	8.13	2	8.14	8.10	-1	8,562	-0.01%
2018/04/02	5	8.01	5	8.08	8.21	0	8,524	0.00%
2018/03/30	10	8.11	0	0.00	8.00	10	8,262	0.12%
2018/03/22	0	0.00	3	7.87	8.00	-3	9,121	-0.03%
2018/03/16	2	7.45	2	7.56	7.51	0	8,721	0.00%
2018/03/13	2	7.51	3	7.56	7.58	-1	9,352	-0.01%
2018/03/12	4	7.47	7	7.52	7.55	-3	9,652	-0.03%
2018/03/07	4	7.31	2	7.34	7.33	2	10,000	0.02%
2018/03/06	1	7.37	0	0.00	7.37	1	10,666	0.01%
2018/03/05	2	7.40	2	7.34	7.34	0	11,838	0.00%
2018/03/02	2	7.47	0	0.00	7.46	2	12,394	0.02%
2018/02/27	9	7.61	9	7.49	7.53	0	13,039	0.00%
2018/02/26	4	7.65	8	7.68	7.63	-4	13,009	-0.03%
2018/02/23	2	7.66	0	0.00	7.63	2	13,066	0.02%
2018/02/22	1	7.48	0	0.00	7.48	1	13,209	0.01%
2018/02/21	2	7.45	0	0.00	7.45	2	13,403	0.01%
2018/02/12	0	0.00	1	7.44	7.36	-1	13,358	-0.01%
2018/02/09	1	7.23	0	0.00	7.23	1	13,289	0.01%
2018/02/08	6	7.28	6	7.27	7.30	0	13,227	0.00%
2018/02/07	0	0.00	15	7.38	7.35	-15	13,237	-0.11%
2018/02/06	4	7.01	0	0.00	7.10	4	12,958	0.03%
2018/02/05	14	7.55	104	7.54	7.55	-90	12,829	-0.70%	大賣/
2018/01/31	1	7.80	5	7.83	7.80	-4	12,817	-0.03%
2018/01/29	2	7.80	0	0.00	7.78	2	12,873	0.02%
2018/01/25	5	7.90	5	7.89	7.86	0	12,795	0.00%
2018/01/24	6	7.81	5	7.79	7.79	1	12,664	0.01%
2018/01/23	90	7.89	1	7.86	7.84	89	12,586	0.71%
2018/01/22	13	7.86	4	7.84	7.85	9	12,576	0.07%
2018/01/19	6	7.99	3	7.96	7.96	3	12,690	0.02%
2018/01/15	10	8.16	20	8.14	8.14	-10	12,409	-0.08%
2018/01/12	5	8.13	0	0.00	8.10	5	12,611	0.04%
2018/01/11	5	8.15	65	8.14	8.10	-60	12,525	-0.48%
2018/01/10	13	8.18	15	8.28	8.21	-2	12,433	-0.02%
2018/01/09	2	8.13	3	8.16	8.16	-1	12,092	-0.01%
2018/01/08	62	8.17	5	8.20	8.16	57	12,073	0.47%
2018/01/05	6	8.10	0	0.00	8.09	6	11,977	0.05%
2018/01/04	1	8.16	0	0.00	8.15	1	11,951	0.01%
2018/01/03	3	8.19	8	8.29	8.17	-5	12,108	-0.04%
2018/01/02	6	8.17	0	0.00	8.17	6	12,291	0.05%