工信 (5521)-中國信託券商分點個股進出

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
14.55
漲跌
▲1.30
漲幅
+9.81%
成交量
28,476張
產業
上市營建類股▼1.36%
152人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

工信 (5521)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/18	93	14.39	48	14.43	14.55	45	11,074	0.41%
2024/04/17	27	13.39	1	13.45	13.25	26	10,748	0.24%
2024/04/16	0	0.00	1.4	12.96	13.10	-1.4	10,905	-0.01%
2024/04/15	32.1	13.61	23	13.45	13.30	9.1	11,017	0.08%
2024/04/12	8	13.68	0	0.00	13.60	8	11,220	0.07%
2024/04/11	3	14.22	8	14.01	13.90	-5	11,332	-0.04%
2024/04/10	37	14.44	44	14.31	14.05	-7	11,757	-0.06%
2024/04/09	31	14.49	30	14.35	14.35	1	12,538	0.01%
2024/04/08	33	14.19	65	14.32	14.15	-32	13,807	-0.23%
2024/04/03	0.4	13.82	0	0.00	13.60	0.4	14,526	0.00%
2024/04/02	11	14.06	43	14.07	13.95	-32	14,575	-0.22%
2024/04/01	1	13.50	4	13.73	13.60	-3	14,460	-0.02%
2024/03/29	4	13.28	3	13.25	13.20	1	14,765	0.01%
2024/03/28	21	13.49	10	13.45	13.45	11	15,038	0.07%
2024/03/27	32	14.01	16	13.87	13.65	16	15,174	0.11%
2024/03/26	2.2	13.21	3	13.42	13.20	-0.8	15,672	-0.01%
2024/03/25	15	13.72	37	13.62	13.50	-22	16,198	-0.14%
2024/03/22	1	13.25	6	13.34	13.15	-5	16,738	-0.03%
2024/03/21	11	13.17	44	13.40	13.30	-33	17,303	-0.19%
2024/03/20	16	12.78	9	12.84	12.75	7	18,040	0.04%
2024/03/19	3	13.00	6	13.14	13.00	-3	20,326	-0.01%
2024/03/18	9	13.03	12	13.07	13.10	-3	21,464	-0.01%
2024/03/15	5	13.14	1	13.05	13.15	4	23,174	0.02%
2024/03/14	1	13.35	6	13.30	13.30	-5	23,742	-0.02%
2024/03/13	9.4	13.41	58	13.42	13.50	-48.6	23,833	-0.20%
2024/03/12	30.3	14.03	37	13.97	13.90	-6.7	23,903	-0.03%
2024/03/11	5	13.66	16	13.60	13.70	-11	24,017	-0.05%
2024/03/08	26.5	13.13	29	13.30	13.15	-2.5	24,172	-0.01%
2024/03/07	161.3	14.36	185	14.20	13.45	-23.7	24,123	-0.10%	大買/大賣/
2024/03/06	231	14.10	200	14.25	14.50	31	23,250	0.13%	大買/大賣/
2024/03/05	13	13.27	10	13.08	13.20	3	22,440	0.01%
2024/03/04	3	12.65	3	12.62	12.70	0	22,368	0.00%
2024/03/01	5	12.78	5	12.80	12.60	0	22,372	0.00%
2024/02/29	2	12.90	7	13.09	13.10	-5	22,363	-0.02%
2024/02/27	2	13.05	10	13.01	13.15	-8	22,464	-0.04%
2024/02/26	16	13.12	2	13.10	13.00	14	23,173	0.06%
2024/02/23	3	13.08	11	13.23	13.35	-8	23,470	-0.03%
2024/02/22	16	13.21	28	13.25	13.30	-12	23,443	-0.05%
2024/02/21	51	13.25	8	13.49	13.15	43	23,493	0.18%
2024/02/20	3	13.07	1	13.00	13.20	2	23,285	0.01%
2024/02/19	31	13.02	32	13.13	13.15	-1	23,231	0.00%
2024/02/16	27	12.66	44	12.96	12.60	-17	23,114	-0.07%
2024/02/15	8.2	11.99	11.2	12.02	11.95	-3	22,874	-0.01%
2024/02/05	8	12.33	6.5	12.38	12.35	1.5	22,743	0.01%
2024/02/02	5.3	12.28	33	12.27	12.20	-27.7	22,806	-0.12%
2024/02/01	6.1	12.50	11	12.55	12.45	-4.9	22,834	-0.02%
2024/01/31	1	12.60	8	12.53	12.60	-7	22,925	-0.03%
2024/01/30	25	12.65	11	12.65	12.65	14	22,905	0.06%
2024/01/29	2	12.83	2	12.75	12.80	0	22,918	0.00%
2024/01/26	18.3	12.83	230	12.98	12.95	-211.7	23,002	-0.92%	大賣/鉅額交易
2024/01/25	18.2	13.17	15	13.30	13.15	3.2	23,024	0.01%
2024/01/24	14.4	13.54	6.4	13.50	13.45	8	22,969	0.03%
2024/01/23	50	13.90	53	13.95	13.80	-3	22,952	-0.01%
2024/01/22	63	13.90	66.1	13.75	13.75	-3.1	22,982	-0.01%
2024/01/19	93.4	14.14	52	14.49	13.90	41.4	22,990	0.18%
2024/01/18	60	14.08	62	14.29	14.20	-2	22,891	-0.01%
2024/01/17	52	14.03	65	14.09	13.95	-13	22,815	-0.06%
2024/01/16	3.1	14.23	17.1	14.25	14.15	-14	22,754	-0.06%
2024/01/15	8	14.39	13	14.04	14.50	-5	22,733	-0.02%
2024/01/12	12	13.75	9	13.69	13.80	3	22,639	0.01%
2024/01/11	31.1	13.76	16	13.76	13.75	15.1	22,647	0.07%
2024/01/10	19.1	14.13	22	13.96	13.85	-2.9	22,537	-0.01%
2024/01/09	22	14.47	29.2	14.31	14.15	-7.2	22,391	-0.03%
2024/01/08	60.2	14.71	51.5	14.59	14.50	8.7	22,253	0.04%
2024/01/05	41	14.46	51	14.31	14.50	-10	21,987	-0.05%
2024/01/04	102.3	14.78	76	14.76	14.25	26.3	21,786	0.12%	大買/
2024/01/03	223	15.20	203	15.47	14.90	20	21,201	0.09%	大買/大賣/
2024/01/02	259.4	15.03	314	15.22	15.30	-54.6	20,202	-0.27%	大買/大賣/
2023/12/29	84	14.03	88.3	14.41	14.70	-4.3	18,614	-0.02%
2023/12/28	28.1	13.40	5	13.41	13.40	23.1	17,529	0.13%
2023/12/27	7.6	13.65	9	13.62	13.55	-1.4	17,349	-0.01%
2023/12/26	31	14.08	28	13.96	13.90	3	17,148	0.02%
2023/12/25	39	14.84	52	14.39	14.35	-13	16,754	-0.08%
2023/12/22	13	14.93	7.7	14.97	14.85	5.3	16,385	0.03%
2023/12/21	27.5	15.17	23	15.27	14.80	4.5	16,103	0.03%
2023/12/20	44	15.19	45	15.08	15.20	-1	15,375	-0.01%
2023/12/19	32	15.10	37	15.09	15.30	-5	14,773	-0.03%
2023/12/18	44	14.82	35	15.00	14.80	9	14,101	0.06%
2023/12/15	80	14.67	138	14.66	14.50	-58	13,473	-0.43%	大賣/
2023/12/14	382	15.05	332.6	14.97	15.00	49.4	12,601	0.39%	大買/大賣/
2023/12/13	62.1	14.12	91.1	14.48	14.85	-29	10,216	-0.28%
2023/12/12	299	13.41	254	13.26	13.50	45	9,019	0.50%	大買/大賣/
2023/12/11	33	12.51	129.2	12.51	13.05	-96.2	7,254	-1.33%	大賣/
2023/12/08	6.1	11.73	5	11.82	11.90	1.1	6,613	0.02%
2023/12/07	62	11.68	90	11.49	11.55	-28	6,466	-0.43%
2023/12/06	23	11.59	5	11.65	11.70	18	6,244	0.29%
2023/12/05	8	11.04	16	10.97	11.10	-8	5,932	-0.13%
2023/12/04	1	10.90	7	10.93	10.80	-6	5,651	-0.11%
2023/12/01	4	10.46	3	10.35	10.45	1	5,449	0.02%
2023/11/30	3	10.38	3	10.38	10.70	0	5,353	0.00%
2023/11/29	1	10.20	14	10.24	10.20	-13	5,226	-0.25%
2023/11/28	16	10.32	1	10.45	10.30	15	5,155	0.29%
2023/11/27	10	10.54	6	10.54	10.40	4	5,078	0.08%
2023/11/24	19	10.52	25	10.39	10.60	-6	4,995	-0.12%
2023/11/23	109.5	11.31	69	10.97	10.70	40.5	4,820	0.84%	大買/
2023/11/22	16	10.13	23	10.60	11.05	-7	4,027	-0.17%
2023/11/21	61	10.01	15	10.08	10.05	46	3,663	1.26%
2023/11/20	29	10.06	15	10.06	9.83	14	3,569	0.39%
2023/11/17	28	9.90	8	9.85	9.94	20	3,438	0.58%
2023/11/16	21	9.79	18	9.78	9.75	3	3,373	0.09%
2023/11/15	21	9.80	24	9.69	9.80	-3	3,275	-0.09%
2023/11/14	23.1	9.22	0	0.00	9.18	23.1	3,117	0.74%
2023/11/13	45	8.78	0	0.00	8.85	45	3,018	1.49%
2023/11/10	42	8.78	55.1	8.84	8.67	-13.1	2,965	-0.44%
2023/11/09	51	9.28	22	9.11	9.22	29	2,826	1.03%
2023/11/08	26	9.55	46	9.62	9.38	-20	2,711	-0.74%
2023/11/07	42	10.03	1.1	10.09	10.00	40.9	2,560	1.60%
2023/11/06	3	10.15	0	0.00	10.15	3	2,472	0.12%
2023/11/03	10.1	10.09	9	9.96	9.96	1.1	2,360	0.05%
2023/11/02	2	9.73	1	9.92	9.84	1	2,172	0.05%
2023/11/01	12.1	9.48	1	9.49	9.50	11.1	2,013	0.55%
2023/10/31	40	9.27	20	9.24	9.22	20	1,898	1.05%
2023/10/30	11	9.47	13	9.37	9.47	-2	1,790	-0.11%
2023/10/27	19	9.34	10	9.39	9.36	9	1,704	0.53%
2023/10/26	49.1	8.98	0	0.00	9.02	49.1	1,584	3.10%
2023/10/25	21	9.01	5.1	9.04	9.07	15.9	1,530	1.04%
2023/10/24	36	8.92	4.4	8.99	8.97	31.6	1,482	2.13%
2023/10/23	12	8.90	2.3	8.97	8.93	9.7	1,417	0.68%
2023/10/20	44	8.65	2	8.90	8.77	42	1,329	3.16%
2023/10/19	30	8.78	99	8.54	8.80	-69	1,219	-5.66%
2023/10/18	1	8.28	0	0.00	8.33	1	1,105	0.09%
2023/10/17	114	8.38	2	8.36	8.29	112	1,073	10.43%	大買/鉅額交易
2023/10/16	61	8.22	3	8.27	8.43	58	991	5.85%
2023/10/13	1	8.07	0	0.00	8.05	1	902	0.11%
2023/10/12	11	8.00	0	0.00	8.00	11	874	1.26%
2023/10/11	0.2	7.89	0	0.00	7.90	0.2	835	0.02%
2023/10/04	10	7.85	0	0.00	7.89	10	807	1.24%
2023/10/03	10	7.87	0	0.00	7.87	10	801	1.25%
2023/09/27	7	7.71	0	0.00	7.70	7	788	0.89%
2023/09/19	7	7.57	0	0.00	7.61	7	873	0.80%
2023/09/18	0	0.00	3	7.51	7.52	-3	878	-0.34%
2023/09/13	3	7.65	0	0.00	7.56	3	883	0.34%
2023/09/11	4	7.46	7	7.56	7.48	-3	889	-0.34%
2023/09/08	9	7.75	0	0.00	7.77	9	884	1.02%
2023/09/07	7	7.75	0	0.00	7.79	7	886	0.79%
2023/09/06	10	7.83	0	0.00	7.80	10	893	1.12%
2023/09/01	0	0.00	1	7.78	7.80	-1	874	-0.11%
2023/08/31	1	7.81	0	0.00	7.82	1	873	0.11%
2023/08/29	0	0.00	2	7.62	7.63	-2	859	-0.23%
2023/08/28	0	0.00	1	7.73	7.73	-1	860	-0.12%
2023/08/22	2	7.45	0	0.00	7.50	2	806	0.25%
2023/08/21	0	0.00	7	7.39	7.45	-7	788	-0.89%
2023/08/04	0	0.00	2	7.14	7.13	-2	832	-0.24%
2023/08/02	1	7.10	0	0.00	7.10	1	835	0.12%
2023/07/26	1	7.18	0	0.00	7.17	1	855	0.12%
2023/07/24	2	7.03	0	0.00	7.04	2	854	0.23%
2023/07/21	0	0.00	458.6	7.22	7.15	-458.6	854	-53.65%	大賣/鉅額交易
2023/07/20	1	7.37	0	0.00	7.35	1	848	0.12%
2023/07/18	7	7.34	0	0.00	7.40	7	869	0.80%
2023/07/17	3	7.44	11.5	7.38	7.43	-8.5	874	-0.97%
2023/07/11	1	7.53	0	0.00	7.54	1	962	0.10%
2023/07/07	2	7.63	0	0.00	7.60	2	1,084	0.18%
2023/07/06	0	0.00	1	7.72	7.72	-1	1,066	-0.09%
2023/07/04	0	0.00	21	7.76	7.72	-21	1,090	-1.93%
2023/06/30	2	7.87	1	7.84	7.88	1	1,128	0.09%
2023/06/29	2	7.92	20	7.98	7.94	-18	1,129	-1.59%
2023/06/28	0	0.00	2	7.88	7.85	-2	1,116	-0.18%
2023/06/27	5	7.97	5	7.72	7.69	0	1,150	0.00%
2023/06/14	2	7.39	0	0.00	7.39	2	1,137	0.18%
2023/06/12	1	7.44	0	0.00	7.56	1	1,129	0.09%
2023/06/08	0	0.00	1	7.57	7.61	-1	1,118	-0.09%
2023/06/06	1	7.70	0	0.00	7.68	1	1,127	0.09%
2023/06/02	1	7.56	0	0.00	7.53	1	1,127	0.09%
2023/05/30	1	7.50	0	0.00	7.47	1	1,126	0.09%
2023/05/26	2	7.59	0	0.00	7.56	2	1,130	0.18%
2023/05/25	2	7.63	0	0.00	7.71	2	1,155	0.17%
2023/05/24	0.3	7.68	2	7.70	7.70	-1.7	1,158	-0.15%
2023/05/15	2	7.49	4	7.41	7.50	-2	1,145	-0.17%
2023/05/11	1	7.66	3	7.70	7.74	-2	1,118	-0.18%
2023/05/10	2	7.74	0	0.00	7.74	2	1,100	0.18%
2023/05/09	0	0.00	3	7.79	7.85	-3	1,096	-0.27%
2023/05/05	0	0.00	2	7.79	7.78	-2	1,083	-0.18%
2023/05/04	1	7.78	0.1	7.81	7.84	0.9	1,083	0.08%
2023/04/28	1	7.89	0	0.00	7.94	1	1,068	0.09%
2023/04/27	1	7.87	0	0.00	7.92	1	1,059	0.09%
2023/04/25	0	7.90	0	0.00	7.80	0	1,038	0.00%
2023/04/21	2	7.74	5	7.73	7.77	-3	1,015	-0.30%
2023/04/19	1	7.99	5	8.05	8.00	-4	976	-0.41%
2023/04/18	1	8.06	0	0.00	8.10	1	956	0.10%
2023/04/17	2	8.08	13	8.11	8.12	-11	927	-1.19%
2023/04/14	1	7.97	39	8.00	8.04	-38	888	-4.28%
2023/04/13	18	8.04	9.6	7.93	8.03	8.4	855	0.98%
2023/04/12	14	7.90	0	0.00	7.94	14	783	1.79%
2023/04/11	0	0.00	1	7.51	7.55	-1	719	-0.14%
2023/04/10	10	7.44	0	0.00	7.43	10	717	1.39%
2023/04/07	40	7.65	0	0.00	7.63	40	693	5.76%
2023/04/06	10	7.72	0	0.00	7.72	10	675	1.48%
2023/03/31	10	7.48	11	7.51	7.59	-1	650	-0.15%
2023/03/30	10	7.42	10	7.45	7.42	0	616	0.00%
2023/03/29	10	7.41	1	7.30	7.40	9	592	1.52%
2023/03/28	24	7.38	3	7.52	7.27	21	587	3.58%
2023/03/27	2	7.35	21	7.03	7.40	-19	529	-3.59%
2023/03/23	1	6.96	0	0.00	7.03	1	470	0.21%
2023/03/15	10	7.02	0	0.00	7.08	10	463	2.16%
2023/03/13	10	6.97	0	0.00	7.08	10	465	2.15%
2023/03/10	10	7.10	0	0.00	7.08	10	463	2.16%
2023/03/08	0	0.00	2	7.02	7.10	-2	467	-0.43%
2023/03/06	0	7.05	0.1	7.10	7.06	-0.1	455	-0.02%
2023/03/01	1	6.95	0	0.00	7.01	1	446	0.22%
2023/02/23	1.1	7.05	1	7.00	7.07	0.1	425	0.02%
2023/02/20	1	6.80	1	6.80	6.80	0	387	0.00%
2023/02/17	0	0.00	4	6.80	6.78	-4	381	-1.05%
2023/02/14	5.8	6.79	0	0.00	6.82	5.8	382	1.51%
2023/02/13	1	6.74	0	0.00	6.82	1	379	0.26%
2023/02/10	1	6.80	0	0.00	6.82	1	380	0.26%
2023/01/11	0	0.00	2.2	6.69	6.73	-2.2	408	-0.54%
2023/01/09	1.2	6.72	0	0.00	6.73	1.2	414	0.28%
2022/12/30	0	6.74	0	0.00	6.75	0	457	0.00%
2022/12/19	128.8	6.74	0	0.00	6.77	128.8	507	25.40%	大買/鉅額交易
2022/12/06	0	0.00	5	6.67	6.74	-5	551	-0.91%
2022/12/01	0	0.00	28	6.75	6.75	-28	571	-4.90%
2022/11/29	0	0.00	5	6.52	6.52	-5	552	-0.90%
2022/11/25	0	0.00	4	6.44	6.41	-4	563	-0.71%
2022/11/23	1	6.40	20	6.39	6.44	-19	567	-3.35%
2022/11/18	2	6.39	0	0.00	6.39	2	628	0.32%
2022/11/16	2	6.44	0	0.00	6.40	2	656	0.30%
2022/11/15	2	6.44	0	0.00	6.47	2	648	0.31%
2022/11/14	4	6.44	0	0.00	6.42	4	646	0.62%
2022/11/10	3	6.39	0	0.00	6.50	3	649	0.46%
2022/11/08	0	0.00	1	6.46	6.48	-1	656	-0.15%
2022/11/07	0	0.00	1	6.44	6.48	-1	651	-0.15%
2022/11/04	1	6.50	0	0.00	6.50	1	652	0.15%
2022/10/26	0.1	6.40	0	0.00	6.40	0.1	674	0.01%
2022/10/21	2	6.31	0	0.00	6.39	2	667	0.30%
2022/10/19	3	6.43	1	6.45	6.40	2	655	0.31%
2022/10/14	0.2	6.35	0	0.00	6.40	0.2	645	0.03%
2022/09/28	28	6.62	0	0.00	6.56	28	623	4.49%
2022/09/23	1	6.85	0	0.00	6.93	1	607	0.16%
2022/09/22	5	6.83	0	0.00	6.98	5	608	0.82%
2022/09/16	0	0.00	2.2	7.01	7.01	-2.2	578	-0.38%
2022/09/15	0	0.00	0.2	7.00	6.95	-0.2	575	-0.03%
2022/09/12	0	0.00	2	6.99	7.06	-2	606	-0.33%
2022/09/08	0	0.00	1	6.80	6.91	-1	599	-0.17%
2022/09/07	1	6.76	0	0.00	6.76	1	601	0.17%
2022/09/02	1	6.91	0	0.00	6.91	1	608	0.16%
2022/09/01	0	0.00	2	6.96	6.96	-2	605	-0.33%
2022/08/31	1	7.02	0	0.00	7.00	1	605	0.17%
2022/08/29	0	0.00	10	6.93	6.96	-10	662	-1.51%
2022/08/25	0	0.00	26	7.16	7.16	-26	626	-4.15%
2022/08/11	2	7.12	0	0.00	7.13	2	571	0.35%
2022/08/09	1	6.96	0	0.00	6.95	1	557	0.18%
2022/07/29	0.5	6.96	0	0.00	6.92	0.5	601	0.08%
2022/07/21	1	6.88	0	0.00	6.87	1	632	0.16%
2022/07/20	1	6.89	0	0.00	6.88	1	638	0.16%
2022/07/19	0.5	6.90	0	0.00	6.89	0.5	651	0.08%
2022/07/13	0.1	6.80	0	0.00	6.81	0.1	655	0.02%
2022/07/08	0	7.00	0	0.00	7.00	0	647	0.00%
2022/07/05	0	0.00	2	7.02	7.02	-2	653	-0.31%
2022/07/04	0	0.00	9	6.98	6.99	-9	656	-1.37%
2022/07/01	1	6.88	0	0.00	6.88	1	657	0.15%
2022/06/30	7	6.89	0	0.00	6.90	7	658	1.06%
2022/06/27	0	0.00	2	7.15	7.18	-2	670	-0.30%
2022/06/22	8	7.04	0	0.00	6.99	8	668	1.20%
2022/06/21	1	7.12	0	0.00	7.12	1	669	0.15%
2022/06/20	26	7.11	3.2	7.10	6.99	22.8	689	3.31%
2022/06/08	1	7.78	0	0.00	7.78	1	660	0.15%
2022/06/07	2	7.75	0	0.00	7.75	2	639	0.31%
2022/06/06	0	0.00	1	7.42	7.42	-1	606	-0.16%
2022/05/31	0	0.00	1	7.27	7.28	-1	641	-0.16%
2022/05/30	1	7.23	0	0.00	7.28	1	645	0.15%
2022/05/20	0	0.00	1	7.25	7.25	-1	724	-0.14%
2022/05/17	5	7.18	0	0.00	7.20	5	735	0.68%
2022/05/13	2	7.18	2	7.24	7.18	0	739	0.00%
2022/05/12	2	7.39	0	0.00	7.18	2	734	0.27%
2022/05/11	2	7.70	0	0.00	7.70	2	715	0.28%
2022/05/10	5	7.74	2	7.79	7.75	3	714	0.42%
2022/05/05	0	0.00	1	8.05	8.00	-1	727	-0.14%
2022/04/27	13	7.92	0	0.00	7.95	13	773	1.68%
2022/04/18	5	8.14	0	0.00	8.14	5	788	0.63%
2022/04/13	0	0.00	1	8.18	8.20	-1	806	-0.12%
2022/04/12	1	8.21	0	0.00	8.19	1	816	0.12%
2022/04/08	0	8.30	2.3	8.26	8.26	-2.3	820	-0.28%
2022/04/07	0	0.00	11	8.30	8.27	-11	833	-1.32%
2022/04/01	5	8.27	1	8.30	8.28	4	853	0.47%
2022/03/31	0	0.00	2	8.30	8.29	-2	853	-0.23%
2022/03/28	1	8.28	3	8.30	8.29	-2	851	-0.23%
2022/03/25	1	8.39	1	8.37	8.37	0	854	0.00%
2022/03/23	0.6	8.41	0	0.00	8.41	0.6	865	0.07%
2022/03/22	1	8.25	0	0.00	8.29	1	844	0.12%
2022/03/21	1	8.19	0	0.00	8.19	1	840	0.12%
2022/03/18	0.3	8.20	0	0.00	8.20	0.3	839	0.04%
2022/03/16	1	8.12	0	0.00	8.16	1	847	0.12%
2022/03/11	1	8.14	0	0.00	8.17	1	874	0.11%
2022/03/10	0.1	8.20	0	0.00	8.15	0.1	870	0.01%
2022/03/08	1	8.10	0	0.00	8.05	1	896	0.11%
2022/03/07	5	8.15	2	8.13	8.17	3	880	0.34%
2022/03/04	1	8.22	1	8.22	8.23	0	878	0.00%
2022/02/24	1	8.24	0	0.00	8.18	1	916	0.11%
2022/02/23	1	8.30	0	0.00	8.30	1	894	0.11%
2022/02/22	1	8.32	0	0.00	8.32	1	918	0.11%
2022/02/21	0	0.00	2	8.33	8.36	-2	940	-0.21%
2022/02/18	2	8.38	0	0.00	8.38	2	971	0.21%
2022/02/17	1	8.40	0	0.00	8.38	1	996	0.10%
2022/02/14	1	8.35	0	0.00	8.37	1	1,054	0.09%
2022/02/11	1	8.40	1	8.52	8.47	0	1,116	0.00%
2022/02/10	0.5	8.49	0	0.00	8.49	0.5	1,122	0.04%
2022/02/09	1	8.44	0	0.00	8.49	1	1,127	0.09%
2022/01/26	1	8.18	0	0.00	8.18	1	1,141	0.09%
2022/01/25	1	8.15	0	0.00	8.16	1	1,160	0.09%
2022/01/24	4.4	8.21	1	8.22	8.26	3.4	1,170	0.29%
2022/01/21	1	8.33	6	8.36	8.33	-5	1,154	-0.43%
2022/01/20	0	0.00	1	8.40	8.40	-1	1,150	-0.09%
2022/01/18	0	0.00	1	8.45	8.40	-1	1,157	-0.09%
2022/01/14	4	8.41	0	0.00	8.39	4	1,159	0.34%
2022/01/13	1	8.40	1	8.37	8.42	0	1,158	0.00%
2022/01/12	1	8.38	0	0.00	8.36	1	1,156	0.09%
2022/01/11	0	0.00	11	8.44	8.40	-11	1,150	-0.96%
2022/01/10	7	8.48	0	0.00	8.49	7	1,137	0.62%
2022/01/07	0	0.00	1	8.50	8.50	-1	1,142	-0.09%
2022/01/06	1	8.53	0	0.00	8.53	1	1,136	0.09%
2022/01/05	1	8.55	0	0.00	8.56	1	1,136	0.09%
2022/01/04	3	8.55	0	0.00	8.56	3	1,141	0.26%
2022/01/03	2	8.56	0	0.00	8.55	2	1,137	0.18%
2021/12/30	10	8.54	0	0.00	8.55	10	1,136	0.88%
2021/12/29	0	0.00	2	8.48	8.49	-2	1,127	-0.18%
2021/12/27	0	0.00	2	8.43	8.40	-2	1,149	-0.17%
2021/12/24	2	8.39	0	0.00	8.39	2	1,174	0.17%
2021/12/20	4	8.39	0	0.00	8.40	4	1,236	0.32%
2021/12/15	5	8.43	0	0.00	8.43	5	1,286	0.39%
2021/12/14	4	8.47	0	0.00	8.44	4	1,308	0.31%
2021/12/09	0	0.00	21.6	8.48	8.48	-21.6	1,325	-1.63%
2021/12/06	15	8.42	0	0.00	8.43	15	1,370	1.09%
2021/12/03	0	0.00	1	8.41	8.42	-1	1,413	-0.07%
2021/11/26	0.2	8.61	0	0.00	8.57	0.2	1,665	0.01%
2021/11/25	0.1	8.73	0	0.00	8.72	0.1	1,671	0.01%
2021/11/24	1	8.70	0	0.00	8.74	1	1,694	0.06%
2021/11/19	0	0.00	21	8.89	8.82	-21	1,718	-1.22%
2021/11/16	2	8.75	0	0.00	8.73	2	1,657	0.12%
2021/11/15	0	0.00	5	8.70	8.70	-5	1,649	-0.30%
2021/11/12	0	0.00	4	8.65	8.63	-4	1,646	-0.24%
2021/11/10	21	8.81	0	0.00	8.76	21	1,629	1.29%
2021/11/05	0	0.00	2	8.65	8.65	-2	1,619	-0.12%
2021/11/04	1	8.60	0	0.00	8.63	1	1,611	0.06%
2021/11/02	2	8.58	2	8.65	8.51	0	1,603	0.00%
2021/10/29	1	8.63	0	0.00	8.58	1	1,570	0.06%
2021/10/21	1	8.55	0	0.00	8.56	1	1,612	0.06%
2021/10/20	1	8.52	1	8.50	8.51	0	1,612	0.00%
2021/10/19	2	8.43	2	8.46	8.49	0	1,632	0.00%
2021/10/15	0	0.00	4	8.44	8.42	-4	1,666	-0.24%
2021/10/14	0	0.00	2	8.36	8.35	-2	1,700	-0.12%
2021/10/13	2	8.31	0	0.00	8.30	2	1,763	0.11%
2021/10/05	2	8.34	12	8.36	8.38	-10	1,837	-0.54%
2021/10/04	3	8.42	10	8.40	8.38	-7	1,843	-0.38%
2021/10/01	3	8.52	5	8.61	8.51	-2	1,875	-0.11%
2021/09/30	4	8.71	2	8.70	8.72	2	1,861	0.11%
2021/09/29	0	0.00	8	8.75	8.72	-8	1,861	-0.43%
2021/09/28	4	8.91	0	0.00	8.85	4	1,865	0.21%
2021/09/27	10	8.93	1	8.84	8.92	9	1,873	0.48%
2021/09/24	4	8.65	1	8.65	8.66	3	1,867	0.16%
2021/09/22	18	8.56	0	0.00	8.52	18	1,864	0.97%
2021/09/16	2	8.59	0	0.00	8.59	2	1,818	0.11%
2021/09/13	5	8.61	0	0.00	8.68	5	1,825	0.27%
2021/09/09	14	8.51	0	0.00	8.50	14	1,837	0.76%
2021/09/08	3	8.69	0	0.00	8.58	3	1,817	0.17%
2021/09/07	4	8.99	0	0.00	8.80	4	1,799	0.22%
2021/09/06	9	10.14	6	10.15	10.00	3	1,713	0.18%
2021/09/03	2	10.20	0	0.00	10.25	2	1,618	0.12%
2021/09/02	0	0.00	1	10.40	10.20	-1	1,585	-0.06%
2021/09/01	0	0.00	2	10.20	10.20	-2	1,554	-0.13%
2021/08/30	0	0.00	1	10.10	10.15	-1	1,520	-0.07%
2021/08/19	2	9.72	0	0.00	9.63	2	1,651	0.12%
2021/08/18	2	9.72	0	0.00	9.77	2	1,658	0.12%
2021/08/16	0	0.00	8	9.84	9.81	-8	1,672	-0.48%
2021/08/13	7	10.10	0	0.00	9.97	7	1,680	0.42%
2021/08/11	6	9.86	0	0.00	9.81	6	1,670	0.36%
2021/08/04	0	0.00	1	9.85	9.83	-1	2,146	-0.05%
2021/07/30	2	9.73	0	0.00	9.71	2	2,621	0.08%
2021/07/29	1	9.78	0	0.00	9.78	1	2,672	0.04%
2021/07/23	0	0.00	1	10.05	10.05	-1	3,010	-0.03%
2021/07/22	1	9.92	0	0.00	9.93	1	3,106	0.03%
2021/07/21	2	10.00	0	0.00	9.94	2	3,156	0.06%
2021/07/16	1	9.83	0	0.00	10.00	1	3,778	0.03%
2021/07/12	6	10.00	0	0.00	9.95	6	4,387	0.14%
2021/07/09	2	10.05	0	0.00	10.00	2	4,376	0.05%
2021/07/08	1	10.00	0	0.00	10.00	1	4,410	0.02%
2021/06/30	0	0.00	1	9.81	9.78	-1	4,677	-0.02%
2021/06/29	0	0.00	17	9.77	9.72	-17	4,699	-0.36%
2021/06/25	1	9.84	10	9.85	9.82	-9	4,830	-0.19%
2021/06/23	0	0.00	10	9.71	9.70	-10	4,942	-0.20%
2021/06/21	1	9.57	0	0.00	9.57	1	5,040	0.02%
2021/06/18	5	9.77	18	9.77	9.77	-13	5,030	-0.26%
2021/06/17	1	9.81	0	0.00	9.81	1	5,037	0.02%
2021/06/15	19	9.93	0	0.00	9.86	19	5,108	0.37%
2021/06/10	1	9.87	0	0.00	9.86	1	5,538	0.02%
2021/06/09	5	10.00	0	0.00	9.95	5	5,536	0.09%
2021/06/07	0	0.00	1	9.95	9.93	-1	5,626	-0.02%
2021/06/04	0	0.00	5	10.05	9.99	-5	5,688	-0.09%
2021/06/03	1	10.05	0	0.00	10.05	1	5,820	0.02%
2021/06/02	1	10.00	4	10.00	9.98	-3	5,795	-0.05%
2021/05/31	0	0.00	1	9.99	9.98	-1	5,777	-0.02%
2021/05/28	0	0.00	2	10.00	10.10	-2	5,782	-0.03%
2021/05/27	1	9.78	0	0.00	9.89	1	5,773	0.02%
2021/05/26	0	0.00	4	9.50	9.57	-4	5,737	-0.07%
2021/05/21	0	0.00	30	9.29	9.42	-30	5,788	-0.52%
2021/05/19	5	9.35	0	0.00	9.33	5	5,829	0.09%
2021/05/18	1	9.22	0	0.00	9.15	1	5,915	0.02%
2021/05/17	5	9.00	0	0.00	8.73	5	5,888	0.08%
2021/05/14	1	9.78	10	9.73	9.69	-9	5,796	-0.16%
2021/05/13	3	9.65	11	9.84	9.89	-8	5,713	-0.14%
2021/05/12	15	10.39	9	9.88	9.98	6	5,654	0.11%
2021/05/11	2	10.65	0	0.00	10.50	2	5,472	0.04%
2021/05/10	5	10.78	2	10.85	10.90	3	5,393	0.06%
2021/05/07	5	10.64	1	10.76	10.65	4	5,073	0.08%
2021/05/06	2	10.85	10	10.70	10.75	-8	5,039	-0.16%
2021/05/05	2	10.90	0	0.00	10.80	2	4,981	0.04%
2021/05/04	1.6	11.39	16	10.75	10.70	-14.4	4,903	-0.29%
2021/05/03	0	0.00	1	11.45	11.30	-1	4,820	-0.02%
2021/04/29	2	11.73	0	0.00	11.65	2	4,734	0.04%
2021/04/27	3	11.70	3	11.62	11.60	0	4,566	0.00%
2021/04/26	8.4	11.87	0	0.00	11.55	8.4	4,524	0.19%
2021/04/22	38	11.92	26.3	11.69	11.50	11.8	4,307	0.27%
2021/04/21	0	0.00	1	11.40	11.45	-1	3,854	-0.03%
2021/04/20	9	11.61	23	11.56	11.45	-14	3,816	-0.37%
2021/04/19	0	0.00	3	11.22	11.25	-3	3,582	-0.08%
2021/04/16	2	10.80	0	0.00	10.85	2	3,421	0.06%
2021/04/14	20	10.70	0	0.00	10.75	20	3,393	0.59%
2021/04/13	0	0.00	15	10.90	10.85	-15	3,423	-0.44%
2021/04/12	21	10.75	0	0.00	10.85	21	3,300	0.64%
2021/04/08	11.1	10.76	7	10.81	10.75	4.1	3,253	0.13%
2021/04/07	5	10.60	1	10.55	10.65	4	3,194	0.13%
2021/04/06	0	0.00	1	10.70	10.60	-1	3,204	-0.03%
2021/04/01	1	10.55	0	0.00	10.55	1	3,199	0.03%
2021/03/31	1	10.65	24	10.61	10.55	-23	3,187	-0.72%
2021/03/30	1	10.75	6	10.80	10.80	-5	3,146	-0.16%
2021/03/29	10	10.95	15	10.93	11.00	-5	3,094	-0.16%
2021/03/26	0	0.00	2	11.05	10.95	-2	3,117	-0.06%
2021/03/25	1	10.85	5	10.85	10.75	-4	3,059	-0.13%
2021/03/24	0	0.00	2.1	10.71	10.80	-2.1	3,053	-0.07%
2021/03/23	23	10.62	0	0.00	10.55	23	3,012	0.76%
2021/03/22	3	10.63	0	0.00	10.65	3	3,019	0.10%
2021/03/19	3	10.75	0	0.00	10.65	3	3,043	0.10%
2021/03/18	3	10.65	0	0.00	10.75	3	3,035	0.10%
2021/03/17	9	10.79	1	10.85	10.80	8	3,052	0.26%
2021/03/16	13	11.15	2	11.20	11.20	11	3,047	0.36%
2021/03/12	3	10.35	11	10.30	10.35	-8	2,914	-0.27%
2021/03/11	3	10.65	0	0.00	10.50	3	2,921	0.10%
2021/03/10	7	10.69	2	10.70	10.75	5	2,929	0.17%
2021/03/09	1	10.90	0	0.00	10.90	1	2,983	0.03%
2021/03/05	2	10.20	0	0.00	10.30	2	2,984	0.07%
2021/02/24	0	0.00	5	10.20	10.10	-5	3,520	-0.14%
2021/02/23	0	0.00	1	10.15	10.20	-1	3,518	-0.03%
2021/02/22	3	9.99	20	10.05	10.00	-17	3,565	-0.48%
2021/02/19	0	0.00	20	10.01	10.00	-20	3,630	-0.55%
2021/02/18	9	9.98	0	0.00	10.05	9	3,684	0.24%
2021/02/02	0	0.00	7	9.31	9.45	-7	4,137	-0.17%
2021/01/28	5	9.50	7	9.47	9.49	-2	4,437	-0.05%
2021/01/26	2	9.53	1	9.48	9.53	1	4,756	0.02%
2021/01/21	2	9.26	1	9.40	9.25	1	5,089	0.02%
2021/01/19	1	9.79	0	0.00	9.71	1	5,464	0.02%
2021/01/18	0	0.00	15	9.55	9.56	-15	5,530	-0.27%
2021/01/15	5	9.53	19	9.53	9.50	-14	5,603	-0.25%
2021/01/14	2.2	9.89	0	0.00	9.80	2.2	5,654	0.04%
2021/01/12	4	9.61	0	0.00	9.60	4	6,414	0.06%
2021/01/11	3	9.92	1	9.92	9.92	2	6,631	0.03%
2021/01/08	6	10.00	0	0.00	10.05	6	6,686	0.09%
2021/01/07	4	10.00	0	0.00	10.05	4	6,750	0.06%
2021/01/06	13	10.06	7	10.09	10.00	6	6,968	0.09%
2021/01/05	3.2	10.40	0	0.00	10.35	3.2	7,000	0.05%
2020/12/25	0.2	10.42	0	0.00	10.45	0.2	7,190	0.00%
2020/12/24	0	0.00	2	10.40	10.40	-2	7,238	-0.03%
2020/12/18	11	10.43	1	10.50	10.35	10	7,586	0.13%
2020/12/17	2	10.30	0	0.00	10.35	2	7,844	0.03%
2020/12/16	0	0.00	10	10.50	10.45	-10	8,033	-0.12%
2020/12/15	4	10.35	1	10.25	10.25	3	8,091	0.04%
2020/12/14	6	10.30	0	0.00	10.60	6	8,193	0.07%
2020/12/11	3	10.47	0	0.00	10.45	3	8,385	0.04%
2020/12/10	4	10.90	0	0.00	10.65	4	8,452	0.05%
2020/12/09	22	10.43	0	0.00	10.40	22	8,476	0.26%
2020/12/08	1	10.70	0	0.00	10.75	1	8,497	0.01%
2020/12/04	0	0.00	4	11.09	11.20	-4	8,602	-0.05%
2020/12/03	1	11.10	8	11.16	11.15	-7	8,740	-0.08%
2020/12/02	0	0.00	12	11.40	11.35	-12	9,237	-0.13%
2020/12/01	10	11.49	9	11.53	11.50	1	9,529	0.01%
2020/11/30	4	11.86	3	12.00	11.80	1	9,578	0.01%
2020/11/27	11	11.82	12	11.76	11.75	-1	9,450	-0.01%
2020/11/26	9.1	11.63	1	11.55	11.60	8.1	9,450	0.09%
2020/11/25	1	11.45	12	11.40	11.60	-11	9,630	-0.11%
2020/11/24	26	11.53	25	11.40	11.45	1	9,666	0.01%
2020/11/23	20	11.65	0	0.00	11.55	20	9,676	0.21%
2020/11/20	0	0.00	1	11.35	11.40	-1	9,743	-0.01%
2020/11/17	34.1	11.41	45	11.40	11.45	-10.9	10,609	-0.10%
2020/11/16	22	11.60	20	11.55	11.60	2	10,844	0.02%
2020/11/13	6	11.53	5	11.90	11.90	1	10,962	0.01%
2020/11/12	51	12.23	25	11.90	11.85	26	11,272	0.23%
2020/11/11	1	12.00	0	0.00	12.15	1	11,417	0.01%
2020/11/10	3	12.07	1	12.15	12.10	2	11,455	0.02%
2020/11/09	0	0.00	10	12.41	12.30	-10	11,591	-0.09%
2020/11/05	4	12.95	10	12.93	12.90	-6	11,671	-0.05%
2020/11/04	7	12.93	5	12.90	12.90	2	11,757	0.02%
2020/11/03	5	12.73	10	12.74	12.80	-5	11,600	-0.04%
2020/11/02	2	12.50	3	12.60	12.70	-1	11,578	-0.01%
2020/10/30	8	12.48	5	12.59	12.35	3	11,604	0.03%
2020/10/29	14	12.51	26	12.38	12.60	-12	11,608	-0.10%
2020/10/28	7	12.32	12	12.38	12.25	-5	11,480	-0.04%
2020/10/27	11	12.71	74	12.95	12.55	-63	11,392	-0.55%
2020/10/26	3	12.55	10	12.50	12.50	-7	11,163	-0.06%
2020/10/23	15	12.46	1	12.55	12.35	14	11,139	0.13%
2020/10/22	4	12.46	0	0.00	12.45	4	11,101	0.04%
2020/10/21	4	12.45	7	12.49	12.40	-3	11,088	-0.03%
2020/10/20	545	12.56	659	12.44	12.60	-114	10,947	-1.04%	大買/大賣/鉅額交易
2020/10/19	8	11.80	44.7	11.82	12.10	-36.7	10,385	-0.35%
2020/10/16	2	11.70	0	0.00	11.70	2	10,143	0.02%
2020/10/15	1	11.80	6	11.75	11.70	-5	10,096	-0.05%
2020/10/14	2	11.70	40	11.70	11.65	-38	10,072	-0.38%
2020/10/13	0	0.00	1	11.40	11.40	-1	10,094	-0.01%
2020/10/12	0	0.00	2	11.30	11.35	-2	10,264	-0.02%
2020/10/08	1	11.35	0	0.00	11.35	1	10,376	0.01%
2020/10/07	3	11.40	0	0.00	11.40	3	10,465	0.03%
2020/10/06	0	0.00	11	11.30	11.30	-11	10,556	-0.10%
2020/10/05	0	0.00	1	11.10	11.15	-1	10,671	-0.01%
2020/09/29	1	11.15	1	11.15	11.20	0	11,308	0.00%
2020/09/28	0	0.00	1	11.00	11.10	-1	11,450	-0.01%
2020/09/24	3	10.88	0	0.00	10.90	3	11,423	0.03%
2020/09/23	1	11.30	0	0.00	11.30	1	11,459	0.01%
2020/09/22	3	11.83	1	11.80	11.65	2	11,322	0.02%
2020/09/21	1	11.70	116	11.88	11.95	-115	11,044	-1.04%	大賣/鉅額交易
2020/09/18	0	0.00	1	11.80	11.65	-1	10,876	-0.01%
2020/09/17	20	11.74	20	11.69	11.60	0	10,813	0.00%
2020/09/16	5	11.66	161	11.71	11.70	-156	10,713	-1.46%	大賣/鉅額交易
2020/09/15	0	0.00	25	11.54	11.45	-25	10,498	-0.24%
2020/09/14	1	11.40	11	11.34	11.30	-10	10,401	-0.10%
2020/09/11	10	11.00	0	0.00	11.05	10	10,288	0.10%
2020/09/10	20.3	11.32	0	0.00	11.25	20.3	10,208	0.20%
2020/09/09	13	11.11	12	11.12	11.45	1	10,118	0.01%
2020/09/08	2	11.40	0	0.00	11.35	2	9,998	0.02%
2020/09/07	43	11.69	274	11.79	11.45	-231	9,823	-2.35%	大賣/鉅額交易
2020/09/04	0	0.00	20	10.96	11.05	-20	9,269	-0.22%
2020/09/03	5	10.90	11	10.91	10.80	-6	8,975	-0.07%
2020/09/02	4	10.80	1	10.65	10.65	3	8,852	0.03%
2020/09/01	0	0.00	4	10.90	10.70	-4	8,810	-0.05%
2020/08/31	5	11.00	0	0.00	10.80	5	8,734	0.06%
2020/08/28	1	10.65	1	10.70	10.60	0	8,556	0.00%
2020/08/27	2	10.65	2	10.55	10.55	0	8,482	0.00%
2020/08/26	5	10.75	0	0.00	10.65	5	8,421	0.06%
2020/08/25	10	10.83	1	10.85	10.90	9	8,277	0.11%
2020/08/24	16	11.18	3	11.10	10.90	13	8,160	0.16%
2020/08/21	2	10.50	4	10.60	11.30	-2	7,771	-0.03%
2020/08/20	4	10.38	4	10.61	10.30	0	7,344	0.00%
2020/08/19	11	10.99	85	11.09	11.00	-74	7,034	-1.05%
2020/08/18	3	10.73	42	10.77	10.90	-39	6,793	-0.57%
2020/08/17	17	10.30	0	0.00	10.55	17	6,347	0.27%
2020/08/14	50	10.26	15	10.16	10.20	35	6,090	0.57%
2020/08/13	4	10.10	0	0.00	10.15	4	5,997	0.07%
2020/08/12	10	10.45	16	10.45	10.50	-6	5,769	-0.10%
2020/08/11	6	10.20	1	10.30	10.15	5	5,637	0.09%
2020/08/10	0	0.00	144	10.57	10.75	-144	5,473	-2.63%	大賣/鉅額交易
2020/08/07	43	10.32	0	0.00	10.45	43	5,333	0.81%
2020/08/06	81	10.30	1	10.25	10.30	80	5,289	1.51%
2020/08/05	305	10.50	122	10.46	10.35	183	5,319	3.44%	大買/大賣/鉅額交易
2020/08/04	2	10.25	73	10.19	10.25	-71	5,394	-1.32%
2020/08/03	60	10.01	0	0.00	10.00	60	5,502	1.09%
2020/07/31	20	10.05	0	0.00	10.05	20	5,513	0.36%
2020/07/30	30	10.07	4	10.15	10.15	26	5,562	0.47%
2020/07/29	19	9.83	1	9.81	9.85	18	5,519	0.33%
2020/07/28	0	0.00	11	9.57	9.50	-11	5,502	-0.20%
2020/07/27	22	9.76	0	0.00	9.68	22	5,480	0.40%
2020/07/24	19	9.93	0	0.00	9.95	19	5,442	0.35%
2020/07/23	0	0.00	5	10.20	10.10	-5	5,401	-0.09%
2020/07/22	0	0.00	6	10.38	10.20	-6	5,425	-0.11%
2020/07/17	7	10.85	28	10.66	10.30	-21	5,252	-0.40%
2020/07/16	3	10.15	9	10.72	10.75	-6	5,025	-0.12%
2020/07/15	5	10.30	0	0.00	10.10	5	4,752	0.11%
2020/07/14	4	10.10	0	0.00	10.25	4	4,605	0.09%
2020/07/13	4	10.16	73	10.04	10.05	-69	4,449	-1.55%
2020/07/10	39	9.93	1	10.00	9.85	38	4,290	0.89%
2020/07/09	73	10.37	12	10.21	10.35	61	4,164	1.46%
2020/07/08	29	10.45	9	10.18	10.70	20	3,924	0.51%
2020/07/07	68	9.81	1	9.62	9.73	67	3,576	1.87%
2020/07/06	3	9.37	0	0.00	9.40	3	3,377	0.09%
2020/07/03	1	9.42	5	9.49	9.43	-4	3,316	-0.12%
2020/07/02	20	9.21	5	9.14	9.60	15	3,269	0.46%
2020/06/30	2	8.84	0	0.00	8.83	2	3,116	0.06%
2020/06/29	5	8.80	0	0.00	8.80	5	3,151	0.16%
2020/06/22	0	0.00	1	8.95	8.96	-1	3,169	-0.03%
2020/06/18	2	8.99	0	0.00	8.99	2	3,199	0.06%
2020/06/01	1	9.33	0	0.00	9.28	1	3,167	0.03%
2020/05/29	0	0.00	2	9.01	9.29	-2	3,107	-0.06%
2020/05/28	0	0.00	5.5	8.83	8.80	-5.5	3,024	-0.18%
2020/05/27	4	8.56	1	8.62	8.63	3	2,998	0.10%
2020/05/25	0	0.00	6	8.42	8.46	-6	2,976	-0.20%
2020/05/22	0	0.00	1	8.30	8.33	-1	2,976	-0.03%
2020/05/21	0	0.00	15	8.36	8.36	-15	2,989	-0.50%
2020/05/20	1	8.33	0	0.00	8.32	1	3,017	0.03%
2020/05/15	1	8.00	0	0.00	8.07	1	3,023	0.03%
2020/05/14	2	8.03	0	0.00	8.04	2	3,035	0.07%
2020/05/12	1	8.03	0	0.00	8.15	1	2,979	0.03%
2020/05/11	9	8.58	0	0.00	8.35	9	2,900	0.31%
2020/05/08	13	9.02	0	0.00	8.73	13	2,716	0.48%
2020/05/06	0	0.00	5	9.15	9.25	-5	2,490	-0.20%
2020/04/29	5	9.08	0	0.00	9.09	5	2,414	0.21%
2020/04/23	0	0.00	2	8.22	8.34	-2	2,646	-0.08%
2020/04/22	0	0.00	7	8.11	8.22	-7	2,889	-0.24%
2020/04/21	0	0.00	10	8.51	8.22	-10	3,045	-0.33%
2020/04/15	0	0.00	5	8.26	8.38	-5	3,208	-0.16%
2020/04/14	0	0.00	8	8.14	8.10	-8	3,212	-0.25%
2020/04/13	2	8.00	55	7.96	7.95	-53	3,242	-1.63%
2020/04/10	55	8.03	0	0.00	8.00	55	3,253	1.69%
2020/04/09	50	7.45	0	0.00	7.47	50	3,212	1.56%
2020/04/08	0	0.00	114	7.54	7.50	-114	3,224	-3.54%	大賣/鉅額交易
2020/04/07	0	0.00	20	7.52	7.47	-20	3,226	-0.62%
2020/04/06	5	7.47	0	0.00	7.45	5	3,280	0.15%
2020/04/01	270	7.49	5	7.41	7.43	265	3,334	7.95%	大買/鉅額交易
2020/03/31	340	7.28	200	7.32	7.32	140	3,349	4.18%	大買/大賣/鉅額交易
2020/03/30	0.1	6.98	0	0.00	6.98	0.1	3,344	0.00%
2020/03/27	117	7.03	1	7.00	6.80	116	3,380	3.43%	大買/鉅額交易
2020/03/26	5	6.39	10	6.65	7.00	-5	3,398	-0.15%
2020/03/25	50	6.40	51	6.39	6.42	-1	3,379	-0.03%
2020/03/24	60	6.18	1	6.11	6.15	59	3,371	1.75%
2020/03/19	19	5.51	6	5.58	5.65	13	3,501	0.37%
2020/03/18	2	6.32	0	0.00	6.12	2	3,493	0.06%
2020/03/17	13	6.28	30	6.32	6.48	-17	3,703	-0.46%
2020/03/13	17	6.58	1	6.59	7.30	16	4,129	0.39%
2020/03/12	8	7.12	0	0.00	7.31	8	4,318	0.19%
2020/03/02	0	0.00	1	7.78	7.92	-1	7,249	-0.01%
2020/02/26	1	8.00	0	0.00	8.06	1	7,285	0.01%
2020/02/18	0	0.00	2	8.15	8.14	-2	7,473	-0.03%
2020/02/04	3	8.62	0	0.00	8.55	3	7,916	0.04%
2020/01/31	1	8.98	0	0.00	8.82	1	7,954	0.01%
2020/01/30	4	9.01	1	9.11	8.94	3	7,970	0.04%
2020/01/17	2	10.00	0	0.00	9.95	2	8,138	0.02%
2020/01/16	6	9.94	19	9.98	10.10	-13	8,095	-0.16%
2020/01/15	3	9.69	16	9.77	9.80	-13	7,965	-0.16%
2020/01/14	0	0.00	17	9.46	9.49	-17	7,976	-0.21%
2020/01/13	4	9.33	4	9.31	9.38	0	8,167	0.00%
2020/01/10	17	9.39	2	9.37	9.27	15	8,427	0.18%
2020/01/09	4	9.04	1	9.05	9.06	3	8,660	0.03%
2020/01/08	0	0.00	2	8.85	8.82	-2	8,721	-0.02%
2020/01/07	1	8.96	0	0.00	8.96	1	8,827	0.01%
2020/01/02	0	0.00	2	9.35	9.33	-2	8,736	-0.02%
2019/12/27	5	9.35	0	0.00	9.31	5	8,649	0.06%
2019/12/26	5	9.06	18	9.10	9.11	-13	8,573	-0.15%
2019/12/24	50	9.45	0	0.00	9.31	50	8,494	0.59%
2019/12/20	0	0.00	2	9.49	9.50	-2	8,368	-0.02%
2019/12/12	1	9.46	0	0.00	9.50	1	8,165	0.01%
2019/12/11	3.2	9.82	3	10.10	9.66	0.2	7,921	0.00%
2019/12/10	5	9.64	18	9.96	10.00	-13	7,634	-0.17%
2019/12/09	0	0.00	4	9.60	9.65	-4	7,434	-0.05%
2019/12/06	62.1	9.93	31	9.73	9.47	31.1	7,176	0.43%
2019/12/05	15	9.61	32	9.61	9.69	-17	6,271	-0.27%
2019/12/04	12	8.71	1	8.77	8.81	11	5,634	0.20%
2019/12/03	2.1	8.44	4	8.46	8.40	-2	5,259	-0.04%
2019/12/02	18	8.41	38	8.53	8.60	-20	5,085	-0.39%
2019/11/29	0	0.00	7	7.85	7.82	-7	4,393	-0.16%
2019/11/28	7	8.02	0	0.00	7.96	7	4,198	0.17%
2019/11/20	1	8.05	0	0.00	7.81	1	3,878	0.03%
2019/11/15	1	7.69	3	7.59	7.71	-2	3,686	-0.05%
2019/11/14	3	7.54	0	0.00	7.49	3	3,621	0.08%
2019/11/12	1	7.57	0	0.00	7.59	1	3,537	0.03%
2019/11/06	1	8.34	1	8.30	8.26	0	3,264	0.00%
2019/11/05	2	8.35	0	0.00	8.35	2	3,234	0.06%
2019/11/04	15	8.46	1	8.50	8.52	14	3,153	0.44%
2019/11/01	3	8.17	0	0.00	8.21	3	2,930	0.10%
2019/10/31	3	8.18	0	0.00	8.16	3	2,913	0.10%
2019/10/30	4	8.31	0	0.00	8.27	4	2,888	0.14%
2019/10/28	2	8.40	0	0.00	8.42	2	2,775	0.07%
2019/10/25	2	8.59	29	8.56	8.51	-27	2,670	-1.01%
2019/10/24	0	0.00	3	8.22	8.27	-3	2,417	-0.12%
2019/10/23	6	8.17	7	8.14	8.15	-1	2,335	-0.04%
2019/10/22	10	8.49	8	8.13	8.30	2	2,215	0.09%
2019/10/18	25	8.79	2	8.85	8.43	23	1,785	1.29%
2019/10/17	3	8.44	9	8.64	8.69	-6	1,491	-0.40%
2019/10/16	2	7.66	2	7.80	7.90	0	1,150	0.00%
2019/10/15	2	7.79	1	7.77	7.70	1	1,050	0.10%
2019/10/04	0	0.00	1	7.01	6.98	-1	817	-0.12%
2019/09/26	1	7.60	0	0.00	7.56	1	762	0.13%
2019/09/23	1	7.81	1	7.72	7.70	0	723	0.00%
2019/09/20	1	7.54	0	0.00	7.58	1	655	0.15%
2019/09/09	0	0.00	10	6.94	6.93	-10	595	-1.68%
2019/09/05	10	6.96	0	0.00	6.96	10	683	1.46%
2019/04/23	5	7.32	0	0.00	7.31	5	669	0.75%
2019/03/22	0	7.85	0	0.00	7.87	0	472	0.00%
2019/02/11	0	0.00	200	8.17	8.25	-200	802	-24.92%	大賣/鉅額交易
2018/12/12	0	0.00	1	8.45	8.52	-1	1,396	-0.07%
2018/12/11	0	0.00	1	8.50	8.44	-1	1,397	-0.07%
2018/11/28	0	0.00	2	8.62	8.83	-2	1,502	-0.13%
2018/11/23	2	8.30	0	0.00	8.21	2	1,486	0.13%
2018/10/29	0	0.00	40	7.12	7.12	-40	2,400	-1.67%
2018/10/17	0	0.00	10	7.18	7.19	-10	2,465	-0.41%
2018/10/11	0	0.00	1	7.23	7.21	-1	2,381	-0.04%
2018/10/08	2	8.10	0	0.00	8.05	2	2,315	0.09%
2018/09/11	5	9.16	0	0.00	9.15	5	2,542	0.20%
2018/08/28	0	0.00	15	9.11	9.10	-15	2,982	-0.50%
2018/08/27	0	0.00	11	9.14	9.12	-11	2,998	-0.37%
2018/08/24	3	9.02	36	9.07	9.12	-33	3,002	-1.10%
2018/08/16	0	0.00	6	10.35	10.30	-6	3,060	-0.20%
2018/08/14	40	10.35	8	10.30	10.30	32	3,001	1.07%
2018/08/13	30	10.68	61	10.26	10.40	-31	2,999	-1.03%
2018/08/10	200	11.50	0	0.00	11.05	200	2,944	6.79%	大買/鉅額交易
2018/08/09	0	0.00	34	10.95	11.05	-34	2,831	-1.20%
2018/08/08	24	11.25	32	10.93	11.40	-8	2,725	-0.29%
2018/08/07	5	10.31	14	10.48	10.60	-9	2,420	-0.37%
2018/08/06	3	9.52	0	0.00	9.79	3	2,165	0.14%
2018/08/02	2	9.01	0	0.00	8.98	2	2,132	0.09%
2018/07/31	1	9.11	0	0.00	9.11	1	2,146	0.05%
2018/07/09	1	9.01	0	0.00	9.00	1	2,352	0.04%
2018/07/05	100	8.65	0	0.00	8.91	100	2,323	4.30%
2018/07/02	0	0.00	8	10.10	10.20	-8	2,153	-0.37%
2018/06/27	1	10.35	0	0.00	10.35	1	2,259	0.04%
2018/06/20	1	10.70	9	10.65	10.55	-8	2,274	-0.35%
2018/06/13	1	10.90	0	0.00	10.95	1	2,256	0.04%
2018/06/12	2	11.00	0	0.00	11.00	2	2,266	0.09%
2018/06/11	0	0.00	3	10.90	11.00	-3	2,261	-0.13%
2018/06/08	1	10.90	0	0.00	10.90	1	2,266	0.04%
2018/06/07	1	11.00	0	0.00	11.00	1	2,275	0.04%
2018/06/06	2	10.93	4	10.85	10.85	-2	2,250	-0.09%
2018/06/05	4	10.80	0	0.00	10.70	4	2,242	0.18%
2018/05/15	0	0.00	4	12.40	12.25	-4	2,543	-0.16%
2018/05/11	50	12.27	0	0.00	12.20	50	2,673	1.87%
2018/05/10	4	12.30	0	0.00	12.25	4	2,629	0.15%
2018/05/07	2	12.30	0	0.00	12.15	2	2,842	0.07%
2018/04/25	2	13.28	2	13.90	14.00	0	3,482	0.00%
2018/04/19	3	15.45	5	15.40	15.40	-2	3,602	-0.06%
2018/04/16	0	15.30	0	0.00	15.35	0	3,775	0.00%
2018/04/12	0	15.70	0	0.00	15.50	0	3,785	0.00%
2018/04/09	0	0.00	5	15.50	15.50	-5	4,122	-0.12%
2018/03/30	0	15.75	0	0.00	15.85	0	4,546	0.00%
2018/03/22	5	15.45	6	15.35	15.40	-1	5,167	-0.02%
2018/03/20	92	15.40	63	15.33	15.40	29	5,192	0.56%
2018/03/19	0	0.00	2	15.50	15.40	-2	5,192	-0.04%
2018/03/16	27	15.75	0	0.00	15.65	27	5,219	0.52%
2018/03/15	0	0.00	17	16.27	16.05	-17	5,219	-0.33%
2018/03/13	0	0.00	2	16.40	16.65	-2	5,342	-0.04%
2018/03/09	81	16.37	26	16.35	16.45	55	5,447	1.01%
2018/03/08	5	16.15	0	0.00	16.15	5	5,411	0.09%
2018/03/07	0	0.00	10	16.05	16.20	-10	5,397	-0.19%
2018/03/06	5	16.25	0	0.00	16.10	5	5,379	0.09%
2018/03/05	10	16.75	0	0.00	16.40	10	5,337	0.19%
2018/03/01	0	0.00	8	16.50	16.70	-8	5,258	-0.15%
2018/02/27	0	0.00	10	16.80	16.85	-10	5,223	-0.19%
2018/02/23	8	17.72	27	17.64	17.75	-19	5,068	-0.37%
2018/02/22	25	17.89	2	17.70	17.70	23	5,000	0.46%
2018/02/21	0	0.00	1	17.55	17.85	-1	4,929	-0.02%
2018/02/12	0	0.00	10	16.90	16.80	-10	4,780	-0.21%
2018/02/09	80	16.61	0	0.00	16.95	80	4,711	1.70%
2018/02/08	1	16.80	1	16.75	16.80	0	4,631	0.00%
2018/02/07	1	16.90	1	16.85	16.55	0	4,569	0.00%
2018/02/06	0	0.00	54	16.24	16.40	-54	4,521	-1.19%
2018/02/05	0	0.00	107	16.49	17.05	-107	4,427	-2.42%	大賣/鉅額交易
2018/02/01	5	16.90	0	0.00	16.75	5	4,310	0.12%
2018/01/29	2	15.90	0	0.00	16.25	2	4,054	0.05%
2018/01/23	2	17.20	0	0.00	17.20	2	3,716	0.05%
2018/01/22	0	0.00	3	17.40	17.40	-3	3,592	-0.08%
2018/01/19	3	16.75	1	17.00	17.00	2	3,487	0.06%
2018/01/18	15	16.45	0	0.00	16.40	15	3,316	0.45%
2018/01/17	15	16.50	0	0.00	16.70	15	3,237	0.46%
2018/01/15	7	16.01	0	0.00	16.10	7	3,087	0.23%
2018/01/10	1	15.80	0	0.00	16.25	1	2,926	0.03%
2018/01/04	0	0.00	124	16.00	16.00	-124	2,810	-4.41%	大賣/鉅額交易
2018/01/03	10	15.95	28	16.40	15.75	-18	2,765	-0.65%
2018/01/02	0	0.00	180	16.42	16.75	-180	2,494	-7.22%	大賣/鉅額交易