中工 (2515)-凱基-大里券商分點個股進出

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
16.15
漲跌
▲0.05
漲幅
+0.31%
成交量
21,978張
產業
上市營建類股
421人加入追蹤

立即追蹤
本地時間:14:30

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

中工 (2515)籌碼相關－凱基-大里券商分點個股進出

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

凱基-大里券商分點個股進出
凱基-大里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
2024/05/10	0	0.00	2	16.28	16.15	-2	63,456	0.00%
2024/05/09	1	16.50	0	0.00	16.10	1	63,158	0.00%
2024/05/08	1	16.40	0	0.00	16.40	1	62,503	0.00%
2024/05/07	4	16.94	5	16.59	16.50	-1	61,674	0.00%
2024/05/06	18	17.21	18	17.44	17.20	0	60,357	0.00%
2024/05/03	29	17.46	3	17.60	17.45	26	59,571	0.04%
2024/05/02	3.2	17.98	0	0.00	17.65	3.2	58,370	0.01%
2024/04/30	47.3	17.86	18	17.97	17.70	29.3	56,762	0.05%
2024/04/29	88	18.42	99	18.67	18.70	-11	54,709	-0.02%
2024/04/26	64	17.73	46	17.80	18.00	18	51,423	0.04%
2024/04/25	64	17.49	77	17.44	17.40	-13	48,615	-0.03%
2024/04/24	36	16.98	5	17.13	16.85	31	45,880	0.07%
2024/04/23	29	17.41	29	17.04	16.85	0	44,270	0.00%
2024/04/22	304	18.76	183	17.86	16.70	121	41,457	0.29%	大買/大賣/鉅額交易
2024/04/19	138	15.66	170	16.81	17.45	-32	35,762	-0.09%	大買/大賣/
2024/04/18	1,014	15.87	7	16.56	16.80	1,007	30,884	3.26%	大買/鉅額交易
2024/04/17	10	15.20	10	15.30	15.30	0	28,301	0.00%
2024/04/16	4	15.09	2	15.15	15.15	2	28,186	0.01%
2024/04/15	8	15.83	10	16.09	15.85	-2	27,466	-0.01%
2024/04/12	50	16.02	11	16.00	16.00	39	27,152	0.14%
2024/04/11	69	15.90	67	16.05	15.90	2	27,137	0.01%
2024/04/10	2	16.30	2	16.85	16.00	0	26,713	0.00%
2024/04/09	0	0.00	0.4	16.60	16.60	-0.4	25,244	0.00%
2024/04/08	70	16.05	69	15.95	16.05	1	24,516	0.00%
2024/04/03	11.4	15.78	12	15.93	15.85	-0.6	24,017	0.00%
2024/04/02	22	15.75	21.2	14.84	15.95	0.8	22,330	0.00%
2024/04/01	12	14.50	12.2	14.30	14.50	-0.2	20,735	0.00%
2024/03/29	30	14.15	32	14.09	14.15	-2	20,935	-0.01%
2024/03/28	0	14.20	1	14.60	14.10	-1	21,398	0.00%
2024/03/27	7	13.76	32	13.91	14.10	-25	22,234	-0.11%
2024/03/26	0	0.00	10	13.26	13.25	-10	23,712	-0.04%
2024/03/25	2.4	13.28	5	13.30	13.25	-2.6	26,259	-0.01%
2024/03/22	18	13.17	52	13.16	13.15	-34	27,720	-0.12%
2024/03/21	26	13.15	4	13.00	13.15	22	27,945	0.08%
2024/03/20	0	0.00	1	12.90	12.90	-1	28,800	0.00%
2024/03/19	7	13.14	3	13.13	13.00	4	29,893	0.01%
2024/03/18	5	13.00	10	12.94	13.00	-5	30,791	-0.02%
2024/03/15	1	12.35	6	12.35	12.35	-5	30,495	-0.02%
2024/03/12	4	12.63	0	0.00	12.65	4	30,117	0.01%
2024/03/11	1	12.65	9	12.64	12.65	-8	30,251	-0.03%
2024/03/08	5	12.76	11	12.74	12.65	-6	30,362	-0.02%
2024/03/07	38	12.80	10	12.99	12.85	28	30,125	0.09%
2024/03/06	13	12.82	50	12.54	12.80	-37	29,285	-0.13%
2024/03/05	3	12.38	0	0.00	12.35	3	28,783	0.01%
2024/02/27	1	12.20	0	0.00	12.20	1	28,906	0.00%
2024/02/26	0	0.00	2	12.10	12.10	-2	28,985	-0.01%
2024/02/23	5	12.35	0	0.00	12.15	5	29,023	0.02%
2024/02/22	2	12.40	2	12.35	12.35	0	28,860	0.00%
2024/02/21	28	12.55	20	12.69	12.45	8	28,754	0.03%
2024/02/20	0	0.00	4	12.48	12.65	-4	28,512	-0.01%
2024/02/19	28	11.88	16	12.22	12.35	12	28,234	0.04%
2024/02/15	4	12.59	1	12.80	12.75	3	27,067	0.01%
2024/02/05	10	12.35	1	12.30	12.35	9	26,921	0.03%
2024/02/02	0	0.00	1	12.30	12.40	-1	26,960	0.00%
2024/02/01	1	12.35	0	0.00	12.35	1	27,142	0.00%
2024/01/31	1	12.30	0	0.00	12.30	1	27,368	0.00%
2024/01/26	0	0.00	0.4	12.40	12.35	-0.4	28,186	0.00%
2024/01/22	2	12.55	2	12.60	12.55	0	28,702	0.00%
2024/01/19	8	12.55	8	12.45	12.55	0	28,705	0.00%
2024/01/18	13	12.40	13	12.40	12.40	0	28,909	0.00%
2024/01/17	31	12.35	31	12.45	12.35	0	29,536	0.00%
2024/01/16	14	12.57	9	12.90	12.55	5	29,497	0.02%
2024/01/12	1	12.90	0	0.00	12.85	1	29,921	0.00%
2024/01/11	1	12.95	7	12.92	12.95	-6	30,023	-0.02%
2024/01/10	4	13.00	5	13.00	13.00	-1	30,465	0.00%
2024/01/09	0	0.00	0.3	13.25	13.30	-0.3	31,549	0.00%
2024/01/08	0	0.00	1	13.50	13.50	-1	33,909	0.00%
2024/01/05	1	13.50	0	0.00	13.45	1	34,337	0.00%
2024/01/04	0	0.00	2	13.20	13.25	-2	33,995	-0.01%
2024/01/03	4	13.53	0	0.00	13.35	4	33,950	0.01%
2024/01/02	0	0.00	1	13.50	13.50	-1	33,608	0.00%
2023/12/29	18.6	13.66	30.3	13.45	13.30	-11.7	33,103	-0.04%
2023/12/27	6	13.49	0	0.00	13.35	6	32,331	0.02%
2023/12/25	12.2	13.70	0	0.00	13.50	12.2	31,396	0.04%
2023/12/22	28	13.91	10.4	13.90	13.65	17.6	30,835	0.06%
2023/12/21	5	13.70	9.5	13.93	14.25	-4.5	29,300	-0.02%
2023/12/20	20.2	12.72	95.4	13.33	13.40	-75.2	26,328	-0.29%
2023/12/19	0.5	12.40	0	0.00	12.50	0.5	23,347	0.00%
2023/12/18	0	0.00	3	12.02	12.00	-3	21,634	-0.01%
2023/12/15	3.5	12.24	39.3	12.25	12.20	-35.8	21,265	-0.17%
2023/12/14	24	11.95	15	11.97	11.90	9	20,182	0.04%
2023/12/13	4.6	11.92	36	11.99	11.90	-31.4	18,847	-0.17%
2023/12/08	1	11.15	0	0.00	11.05	1	16,888	0.01%
2023/12/07	2	11.25	0	0.00	11.10	2	16,815	0.01%
2023/12/06	9	11.34	23	11.34	11.30	-14	16,755	-0.08%
2023/12/05	5	10.95	0	0.00	11.05	5	16,510	0.03%
2023/12/04	5	11.15	0	0.00	11.15	5	16,371	0.03%
2023/12/01	10	11.25	0	0.00	11.20	10	16,264	0.06%
2023/11/29	7	11.24	2	11.15	11.15	5	16,185	0.03%
2023/11/24	0	0.00	1	11.40	11.25	-1	15,994	-0.01%
2023/11/20	1	11.30	0	0.00	11.25	1	15,397	0.01%
2023/11/17	0	0.00	1	11.30	11.25	-1	15,328	-0.01%
2023/11/15	10	11.35	0	0.00	11.30	10	15,187	0.07%
2023/11/14	10	11.40	0	0.00	11.25	10	15,093	0.07%
2023/11/10	5	11.60	15	11.62	11.60	-10	14,931	-0.07%
2023/11/09	10	11.40	1	11.40	11.40	9	14,957	0.06%
2023/11/07	3	12.08	12	11.90	11.85	-9	14,658	-0.06%
2023/11/03	0	0.00	1	11.85	11.80	-1	13,907	-0.01%
2023/11/02	0	0.00	4	11.70	11.75	-4	13,830	-0.03%
2023/11/01	15	11.65	2	11.60	11.65	13	13,752	0.09%
2023/10/27	0	0.00	5	11.80	11.70	-5	13,285	-0.04%
2023/10/26	0	0.00	4	11.80	11.70	-4	13,200	-0.03%
2023/10/25	4	11.70	10.2	12.00	11.95	-6.2	12,951	-0.05%
2023/10/23	0	0.00	6	11.66	11.60	-6	12,194	-0.05%
2023/10/20	0	0.00	1	11.30	11.35	-1	11,877	-0.01%
2023/10/19	10	11.65	0	0.00	11.60	10	11,685	0.09%
2023/10/18	12	11.59	2	11.58	11.65	10	11,544	0.09%
2023/10/17	15	11.51	21	11.86	11.85	-6	11,463	-0.05%
2023/10/16	24	11.71	9	11.74	11.50	15	10,271	0.15%
2023/10/13	0	0.00	33	11.15	11.15	-33	8,274	-0.40%
2023/10/11	1	10.20	0	0.00	10.05	1	7,984	0.01%
2023/10/05	5	10.35	0	0.00	10.35	5	7,987	0.06%
2023/10/04	15	10.47	0	0.00	10.40	15	8,263	0.18%
2023/10/03	3	10.70	0	0.00	10.65	3	8,435	0.04%
2023/10/02	0	0.00	1	10.80	10.70	-1	8,479	-0.01%
2023/09/28	10	10.85	0	0.00	10.85	10	8,486	0.12%
2023/09/27	0	0.00	1	10.90	10.70	-1	8,568	-0.01%
2023/09/26	0	0.00	1	10.65	10.65	-1	8,654	-0.01%
2023/09/25	2	10.55	4	10.51	10.55	-2	8,588	-0.02%
2023/09/20	0	0.00	1	10.25	10.15	-1	8,516	-0.01%
2023/08/22	0	0.00	1	9.88	9.86	-1	19,766	-0.01%
2023/08/16	3	9.96	3	9.94	9.99	0	20,106	0.00%
2023/08/15	2	9.99	2	10.00	10.05	0	20,136	0.00%
2023/08/14	2	9.79	0	0.00	9.73	2	20,272	0.01%
2023/08/07	1	10.20	0	0.00	10.25	1	20,632	0.00%
2023/08/01	0	0.00	10	10.10	10.10	-10	20,679	-0.05%
2023/07/31	0	0.00	1	10.10	10.05	-1	20,887	0.00%
2023/07/26	4	9.88	0	0.00	9.85	4	20,931	0.02%
2023/07/24	6	9.95	1	9.91	9.92	5	21,084	0.02%
2023/07/21	6	10.13	0	0.00	10.10	6	21,144	0.03%
2023/07/20	2	10.53	0	0.00	10.40	2	21,338	0.01%
2023/07/19	1	11.20	2	11.15	11.10	-1	21,033	0.00%
2023/07/18	2	11.10	0.1	11.15	11.05	1.9	21,439	0.01%
2023/07/17	0	0.00	5	11.39	11.40	-5	21,357	-0.02%
2023/07/13	7	11.29	1	11.30	11.20	6	22,637	0.03%
2023/07/12	2.2	11.25	0	0.00	11.25	2.2	23,698	0.01%
2023/07/11	4.1	11.42	1	11.35	11.40	3.1	25,030	0.01%
2023/07/10	2	11.10	0	0.00	11.15	2	27,997	0.01%
2023/07/05	1	11.30	0	0.00	11.30	1	29,110	0.00%
2023/06/30	0	0.00	2	11.15	11.10	-2	28,511	-0.01%
2023/06/29	1	11.05	30	11.10	11.10	-29	28,513	-0.10%
2023/06/28	30	11.00	0	0.00	10.95	30	28,445	0.11%
2023/06/27	2	10.90	0	0.00	10.95	2	28,408	0.01%
2023/06/26	1	11.20	0	0.00	11.20	1	28,144	0.00%
2023/06/19	2	11.25	2	11.20	11.20	0	27,838	0.00%
2023/06/15	3	11.13	2	11.20	11.20	1	27,555	0.00%
2023/06/13	6	11.38	5	11.37	11.40	1	27,144	0.00%
2023/06/12	1	11.60	0	0.00	11.55	1	26,812	0.00%
2023/06/09	0	0.00	2	11.48	11.50	-2	26,535	-0.01%
2023/06/08	3	11.23	0	0.00	11.25	3	25,848	0.01%
2023/06/06	2	11.65	3	11.65	11.60	-1	24,502	0.00%
2023/06/05	10	11.55	10	11.50	11.50	0	23,277	0.00%
2023/06/02	0	0.00	40	11.30	11.20	-40	22,239	-0.18%
2023/06/01	43	11.53	102	11.35	11.30	-59	21,415	-0.28%	大賣/
2023/05/31	1	11.25	21	11.38	11.45	-20	19,741	-0.10%
2023/05/30	0	0.00	10	10.50	10.45	-10	17,801	-0.06%
2023/05/29	10	10.25	0	0.00	10.25	10	17,529	0.06%
2023/05/23	1	10.45	0	0.00	10.45	1	17,232	0.01%
2023/05/22	0	0.00	1	10.60	10.60	-1	17,093	-0.01%
2023/05/18	0	0.00	4	10.38	10.40	-4	16,782	-0.02%
2023/05/17	100	10.40	0	0.00	10.30	100	16,517	0.61%
2023/05/16	2	10.35	2	10.30	10.35	0	16,373	0.00%
2023/05/15	0	0.00	15	10.05	10.15	-15	16,191	-0.09%
2023/05/12	15	10.22	0	0.00	10.25	15	16,091	0.09%
2023/05/11	1	10.15	10	10.20	10.10	-9	16,037	-0.06%
2023/05/10	0	0.00	2	10.50	10.45	-2	15,793	-0.01%
2023/05/09	0	0.00	11	10.30	10.30	-11	15,701	-0.07%
2023/05/08	3	10.40	0	0.00	10.40	3	15,613	0.02%
2023/05/05	2	10.40	2	10.55	10.50	0	15,587	0.00%
2023/05/03	40	10.31	40	10.46	10.35	0	15,248	0.00%
2023/05/02	0	0.00	2	10.35	10.35	-2	15,154	-0.01%
2023/04/28	0	0.00	30	10.45	10.45	-30	15,050	-0.20%
2023/04/27	20	10.25	20	10.30	10.25	0	14,811	0.00%
2023/04/26	30	10.20	1	10.25	10.30	29	14,661	0.20%
2023/04/25	4	10.04	1	10.05	10.05	3	14,337	0.02%
2023/04/24	12	10.36	10	10.30	10.35	2	13,900	0.01%
2023/04/21	12	10.14	11	10.15	10.15	1	13,650	0.01%
2023/04/20	20	10.53	13	10.57	10.40	7	12,939	0.05%
2023/04/19	19	10.69	11	10.55	10.55	8	12,420	0.06%
2023/04/18	16	10.97	1	10.85	10.85	15	11,589	0.13%
2023/04/17	34	10.97	34	11.09	11.30	0	10,708	0.00%
2023/04/14	21	10.80	16	10.95	10.80	5	9,511	0.05%
2023/04/13	51	11.13	41	11.19	11.15	10	8,058	0.12%
2023/04/12	1	10.40	41	10.31	10.60	-40	4,749	-0.84%
2023/04/11	0	0.00	2	9.50	9.65	-2	3,528	-0.06%
2023/04/10	0	0.00	1	9.26	9.26	-1	3,173	-0.03%
2023/03/30	3	9.17	0	0.00	9.22	3	2,984	0.10%
2023/03/29	0	0.00	3	9.12	9.17	-3	2,909	-0.10%
2023/03/28	0	0.00	0.7	9.11	9.10	-0.7	2,902	-0.02%
2023/03/27	0	0.00	4	9.09	9.13	-4	2,873	-0.14%
2023/03/24	4	9.14	0	9.17	9.14	4	2,866	0.14%
2023/03/23	0	0.00	0.3	9.23	9.20	-0.3	2,819	-0.01%
2023/03/21	0	9.19	0	0.00	9.19	0	2,745	0.00%
2023/03/16	1	9.13	0	0.00	9.01	1	2,713	0.04%
2023/03/15	0	0.00	12	9.13	9.07	-12	2,623	-0.46%
2023/03/14	11	9.14	5	8.94	8.94	6	2,458	0.24%
2023/02/23	0	0.00	6	8.81	8.79	-6	2,235	-0.27%
2023/02/21	0	0.00	5	8.75	8.74	-5	2,183	-0.23%
2023/02/16	0	0.00	0.1	8.56	8.56	-0.1	2,237	0.00%
2023/02/15	1	8.54	0	0.00	8.51	1	2,261	0.04%
2023/02/13	1	8.50	2	8.59	8.57	-1	2,250	-0.04%
2023/02/07	0	0.00	2	8.64	8.65	-2	2,200	-0.09%
2023/01/12	0	8.32	0	0.00	8.30	0	2,373	0.00%
2022/12/19	4	8.37	0	0.00	8.34	4	3,110	0.13%
2022/12/05	0	0.00	2	8.36	8.32	-2	3,520	-0.06%
2022/11/30	0	0.00	1	8.32	8.27	-1	3,507	-0.03%
2022/11/29	0	0.00	4	8.26	8.26	-4	3,456	-0.12%
2022/11/02	0	0.00	10	8.09	8.11	-10	3,861	-0.26%
2022/10/28	0	0.00	5	7.90	7.91	-5	3,850	-0.13%
2022/10/27	0	0.00	4	7.85	7.92	-4	3,874	-0.10%
2022/10/25	0	0.00	10	7.72	7.71	-10	3,915	-0.26%
2022/10/13	5	7.57	0	0.00	7.55	5	3,534	0.14%
2022/10/12	4	7.94	0	0.00	7.93	4	3,427	0.12%
2022/10/06	1	8.05	0	0.00	8.08	1	3,358	0.03%
2022/09/30	5	7.98	0	0.00	8.14	5	3,347	0.15%
2022/09/29	2	8.02	0	0.00	8.05	2	3,316	0.06%
2022/09/28	2	7.97	0	0.00	7.91	2	3,283	0.06%
2022/09/26	2	8.20	0	0.00	8.05	2	3,206	0.06%
2022/09/23	0	0.00	1	8.33	8.35	-1	3,175	-0.03%
2022/09/21	2	9.00	0	0.00	9.00	2	3,060	0.07%
2022/09/16	5	9.07	0	0.00	9.06	5	2,855	0.18%
2022/09/15	6	9.09	0	0.00	9.09	6	2,859	0.21%
2022/09/06	1	9.16	0	0.00	9.13	1	2,917	0.03%
2022/09/05	2	9.25	0	0.00	9.20	2	2,948	0.07%
2022/08/31	2	9.36	0	0.00	9.37	2	2,992	0.07%
2022/08/22	0	0.00	2	9.30	9.27	-2	2,924	-0.07%
2022/08/18	0	0.00	5	9.31	9.29	-5	2,923	-0.17%
2022/08/17	0	0.00	5	9.21	9.19	-5	2,880	-0.17%
2022/08/04	5	8.72	0	0.00	8.76	5	2,964	0.17%
2022/07/22	2	8.68	0	0.00	8.68	2	3,286	0.06%
2022/07/19	3	8.78	0	0.00	8.72	3	3,533	0.08%
2022/07/18	0	0.00	1	8.72	8.67	-1	3,579	-0.03%
2022/07/15	0	0.00	7	8.72	8.69	-7	3,630	-0.19%
2022/07/14	0	0.00	4	8.66	8.67	-4	3,710	-0.11%
2022/07/13	11	8.58	0	0.00	8.58	11	3,803	0.29%
2022/07/06	5	8.52	0	0.00	8.48	5	4,649	0.11%
2022/07/01	1	8.44	0	0.00	8.46	1	5,674	0.02%
2022/06/27	1	8.85	0	0.00	8.84	1	6,747	0.01%
2022/06/22	2	8.58	0	0.00	8.60	2	7,522	0.03%
2022/06/20	5	8.57	0	0.00	8.55	5	8,247	0.06%
2022/06/17	1	8.80	0	0.00	8.83	1	8,829	0.01%
2022/06/14	6	8.89	1	8.91	8.97	5	9,507	0.05%
2022/06/13	1	8.95	0	0.00	8.95	1	9,884	0.01%
2022/06/10	1	9.10	0	0.00	9.11	1	9,826	0.01%
2022/06/09	0	0.00	5	9.22	9.22	-5	9,892	-0.05%
2022/06/08	3	9.24	0	0.00	9.25	3	9,907	0.03%
2022/05/26	1	9.16	0	0.00	9.11	1	9,917	0.01%
2022/05/19	0	0.00	1	9.08	9.08	-1	10,052	-0.01%
2022/05/18	0	0.00	0	9.17	9.18	0	10,045	0.00%
2022/05/13	0	0.00	2	9.02	9.04	-2	10,025	-0.02%
2022/05/12	2	8.97	0	0.00	8.91	2	10,052	0.02%
2022/05/09	3	9.17	0	0.00	9.03	3	10,000	0.03%
2022/05/06	0	0.00	2	9.37	9.46	-2	9,944	-0.02%
2022/04/27	1	9.28	0	0.00	9.35	1	10,096	0.01%
2022/04/26	3	9.56	0	0.00	9.49	3	10,025	0.03%
2022/04/19	0	0.00	1	9.73	9.73	-1	10,533	-0.01%
2022/04/18	3	9.62	0	0.00	9.59	3	10,461	0.03%
2022/04/14	1	10.15	8	10.05	10.05	-7	10,123	-0.07%
2022/04/13	2	10.00	0	0.00	10.00	2	9,836	0.02%
2022/04/11	53	10.11	49	10.29	10.10	4	9,679	0.04%
2022/04/08	0	0.00	4	10.23	10.35	-4	9,514	-0.04%
2022/04/07	2	9.96	1	10.15	9.96	1	9,246	0.01%
2022/04/06	5	10.45	6	10.50	10.50	-1	8,898	-0.01%
2022/04/01	3	10.32	4	10.31	10.35	-1	8,592	-0.01%
2022/03/31	0	0.00	50	10.10	10.05	-50	8,145	-0.61%
2022/03/29	5	10.04	0	0.00	9.92	5	7,810	0.06%
2022/03/28	6	10.01	0	0.00	10.10	6	7,491	0.08%
2022/03/25	1	9.99	24	10.04	9.95	-23	7,206	-0.32%
2022/03/24	0	0.00	1	9.92	9.92	-1	6,972	-0.01%
2022/03/23	2	9.98	2	10.00	9.84	0	6,748	0.00%
2022/03/22	3	9.76	8	9.86	9.93	-5	6,242	-0.08%
2022/03/21	15	9.46	30	9.42	9.45	-15	5,578	-0.27%
2022/03/18	5	9.37	10	9.28	9.43	-5	5,365	-0.09%
2022/03/17	1	9.22	1	9.26	9.21	0	5,096	0.00%
2022/03/16	2	9.18	17	9.20	9.16	-15	4,895	-0.31%
2022/03/15	11	8.97	0	0.00	8.98	11	4,458	0.25%
2022/03/14	6	9.04	12	9.04	9.04	-6	4,482	-0.13%
2022/03/11	1	8.88	0	0.00	8.88	1	4,409	0.02%
2022/03/08	4	8.62	0	0.00	8.62	4	4,394	0.09%
2022/03/07	11	8.77	3	8.79	8.74	8	4,350	0.18%
2022/02/25	11	8.79	0	0.00	8.82	11	4,520	0.24%
2022/02/24	2	8.82	0	0.00	8.82	2	4,541	0.04%
2022/02/21	0	0.00	7	9.06	9.06	-7	4,643	-0.15%
2022/02/17	5	9.01	0	0.00	9.01	5	4,684	0.11%
2022/02/15	4	9.01	0	0.00	8.97	4	4,826	0.08%
2022/02/14	2	9.07	3	9.10	9.02	-1	4,875	-0.02%
2022/02/11	0	0.00	40	9.12	9.11	-40	5,013	-0.80%
2022/02/09	0	0.00	3	9.10	9.14	-3	5,533	-0.05%
2022/02/08	0	0.00	7	9.07	9.09	-7	6,118	-0.11%
2022/01/26	0	0.00	3	8.77	8.77	-3	6,277	-0.05%
2022/01/25	1	8.75	0	0.00	8.80	1	6,280	0.02%
2022/01/21	3	9.00	0	0.00	8.96	3	6,188	0.05%
2022/01/17	3	9.15	0	0.00	9.14	3	5,960	0.05%
2022/01/13	0	0.00	7	9.20	9.18	-7	5,749	-0.12%
2022/01/12	3	9.05	0	0.00	9.05	3	5,542	0.05%
2022/01/04	1	8.90	0	0.00	8.95	1	5,528	0.02%
2022/01/03	2	8.96	0	0.00	8.97	2	5,519	0.04%
2021/12/30	5	9.10	0	0.00	9.06	5	5,507	0.09%
2021/12/27	0	0.00	3	8.93	8.92	-3	5,360	-0.06%
2021/11/30	1	8.80	0	0.00	8.77	1	6,364	0.02%
2021/11/29	1	8.75	0	0.00	8.77	1	6,390	0.02%
2021/11/26	13	8.92	0	0.00	8.88	13	6,453	0.20%
2021/11/19	0	0.00	3	9.16	9.12	-3	6,676	-0.04%
2021/11/18	0	0.00	5	9.15	9.12	-5	6,635	-0.08%
2021/11/17	5	8.96	0	0.00	9.00	5	6,526	0.08%
2021/11/15	13	8.95	2	8.97	8.94	11	6,501	0.17%
2021/11/12	0	0.00	12	9.09	9.08	-12	6,443	-0.19%
2021/11/11	12	9.10	2	9.20	9.09	10	6,459	0.15%
2021/11/10	0	0.00	5	9.22	9.13	-5	6,443	-0.08%
2021/11/09	30	9.07	44	9.16	9.07	-14	6,288	-0.22%
2021/11/08	59	9.18	14	9.16	9.15	45	6,103	0.74%
2021/11/05	71	9.33	9	9.30	9.39	62	5,776	1.07%
2021/11/04	0	0.00	6	9.02	9.01	-6	5,229	-0.11%
2021/11/03	0	0.00	2	8.90	8.91	-2	5,085	-0.04%
2021/11/02	0	0.00	10	8.86	8.80	-10	5,014	-0.20%
2021/11/01	0	0.00	5	8.82	8.88	-5	5,087	-0.10%
2021/10/28	1	8.80	0	0.00	8.83	1	5,142	0.02%
2021/10/26	0	0.00	8	8.77	8.76	-8	5,186	-0.15%
2021/10/21	0	0.00	19	8.77	9.04	-19	5,193	-0.37%
2021/10/19	3	8.68	0	0.00	8.71	3	5,285	0.06%
2021/10/15	0	0.00	1	8.61	8.58	-1	5,459	-0.02%
2021/10/14	0	0.00	1	8.55	8.58	-1	5,507	-0.02%
2021/09/30	15	8.67	0	0.00	8.69	15	6,143	0.24%
2021/09/27	7	8.69	0	0.00	8.70	7	6,439	0.11%
2021/09/24	3	8.63	0	0.00	8.59	3	6,635	0.05%
2021/09/23	0	0.00	12	8.57	8.58	-12	6,714	-0.18%
2021/09/22	5	8.61	0	0.00	8.64	5	6,740	0.07%
2021/09/17	5	9.02	3	9.02	9.08	2	6,739	0.03%
2021/09/13	10	9.11	0	0.00	9.11	10	6,740	0.15%
2021/09/01	0	0.00	5	9.00	8.95	-5	6,683	-0.07%
2021/08/23	2	8.35	1	8.45	8.45	1	7,014	0.01%
2021/08/20	2	8.26	5	8.28	8.24	-3	7,203	-0.04%
2021/08/19	0	0.00	5	8.51	8.32	-5	7,253	-0.07%
2021/08/18	5	8.42	0	0.00	8.51	5	7,494	0.07%
2021/08/10	0	0.00	3	8.98	8.90	-3	8,251	-0.04%
2021/08/06	5	8.91	0	0.00	8.88	5	8,959	0.06%
2021/08/05	0	0.00	2	8.90	8.89	-2	9,344	-0.02%
2021/08/03	6	8.81	0	0.00	8.88	6	10,686	0.06%
2021/07/28	1	8.68	0	0.00	8.74	1	11,760	0.01%
2021/07/27	2	8.89	0	0.00	8.86	2	12,590	0.02%
2021/07/23	5	8.85	2	8.68	8.90	3	14,266	0.02%
2021/07/22	2	8.66	0	0.00	8.63	2	14,785	0.01%
2021/07/14	5	8.79	0	0.00	8.75	5	23,180	0.02%
2021/07/06	6	9.08	0	0.00	9.06	6	25,186	0.02%
2021/07/05	0	0.00	8	9.03	9.04	-8	25,312	-0.03%
2021/07/02	6	9.08	0	0.00	9.01	6	25,414	0.02%
2021/07/01	3	9.00	0	0.00	9.00	3	25,368	0.01%
2021/06/30	5	8.92	0	0.00	8.94	5	25,199	0.02%
2021/06/24	0	0.00	2.1	9.07	9.14	-2.1	25,110	-0.01%
2021/06/22	1	9.00	4	8.99	8.97	-3	25,009	-0.01%
2021/06/21	5	8.97	0	0.00	8.89	5	25,125	0.02%
2021/06/17	0	0.00	1	9.09	9.09	-1	25,285	0.00%
2021/06/15	0	0.00	3	9.09	9.07	-3	25,985	-0.01%
2021/06/10	1	8.98	0	0.00	8.98	1	26,001	0.00%
2021/06/09	0.1	9.05	0	0.00	9.02	0.1	25,990	0.00%
2021/06/08	0	9.07	0	0.00	9.07	0	25,997	0.00%
2021/06/04	0	0.00	10	9.35	9.20	-10	25,989	-0.04%
2021/06/03	1	9.39	4	9.35	9.36	-3	25,963	-0.01%
2021/06/02	5	9.17	0	0.00	9.18	5	25,793	0.02%
2021/05/31	7	9.01	0	0.00	9.00	7	25,654	0.03%
2021/05/28	0	0.00	10	9.07	9.01	-10	25,598	-0.04%
2021/05/24	0	0.00	1	9.04	8.96	-1	25,310	0.00%
2021/05/20	10	8.80	3	8.92	8.77	7	25,376	0.03%
2021/05/19	11	8.89	0	0.00	8.88	11	25,292	0.04%
2021/05/18	12	8.73	2	8.74	8.77	10	25,200	0.04%
2021/05/17	11	8.36	11	8.28	8.04	0	25,059	0.00%
2021/05/13	17	8.97	727	8.76	8.95	-710	24,282	-2.92%	大賣/鉅額交易
2021/05/12	81	9.19	83	9.98	9.15	-2	23,904	-0.01%
2021/05/11	55	10.10	46	10.27	10.05	9	23,032	0.04%
2021/05/10	20	10.45	20	10.20	10.45	0	22,545	0.00%
2021/05/07	2	10.40	0	0.00	10.25	2	22,474	0.01%
2021/05/06	41	10.20	41	10.25	10.20	0	22,267	0.00%
2021/05/04	84	9.98	86	10.43	9.98	-2	21,897	-0.01%
2021/05/03	894	10.48	174	10.77	10.40	720	21,130	3.41%	大買/大賣/鉅額交易
2021/04/29	117	10.80	90	10.70	10.80	27	20,756	0.13%	大買/
2021/04/28	6	10.47	0	0.00	10.55	6	19,900	0.03%
2021/04/27	75	10.50	71	10.61	10.45	4	19,460	0.02%
2021/04/26	161	10.66	205	10.92	10.65	-44	19,166	-0.23%	大買/大賣/
2021/04/23	136	11.42	90	11.55	11.05	46	18,381	0.25%	大買/
2021/04/22	109	10.80	118	10.48	11.10	-9	16,093	-0.06%	大買/大賣/
2021/04/21	9	10.08	16	10.09	10.10	-7	13,194	-0.05%
2021/04/20	20	10.06	30	10.00	10.10	-10	12,851	-0.08%
2021/04/19	20	9.74	35	9.90	9.90	-15	12,155	-0.12%
2021/04/16	2	9.48	30	9.47	9.51	-28	11,828	-0.24%
2021/04/15	5	9.51	35	9.50	9.51	-30	11,929	-0.25%
2021/04/14	5	9.03	0	0.00	9.28	5	11,754	0.04%
2021/04/13	38	9.43	5	9.53	9.18	33	12,099	0.27%
2021/04/12	0	0.00	40	9.18	9.32	-40	11,918	-0.34%
2021/04/09	10	9.12	0	0.00	9.10	10	12,116	0.08%
2021/04/08	0	0.00	15	9.04	9.05	-15	12,404	-0.12%
2021/04/06	0	0.00	60	8.89	8.90	-60	13,894	-0.43%
2021/03/31	5	8.93	0	0.00	8.94	5	15,087	0.03%
2021/03/30	0	0.00	2	8.97	8.96	-2	15,499	-0.01%
2021/03/29	0	0.00	10	8.92	8.93	-10	15,755	-0.06%
2021/03/26	10	8.83	0	0.00	8.83	10	16,693	0.06%
2021/03/24	8	8.71	0	0.00	8.71	8	16,979	0.05%
2021/03/23	14	8.82	0	0.00	8.82	14	16,972	0.08%
2021/03/22	11	8.85	0	0.00	8.91	11	17,138	0.06%
2021/03/19	6	9.01	0	0.00	9.01	6	17,440	0.03%
2021/03/18	16	9.20	2	9.15	9.16	14	18,251	0.08%
2021/03/17	2	9.05	0	0.00	8.96	2	17,861	0.01%
2021/03/15	0	0.00	1	8.97	8.96	-1	18,643	-0.01%
2021/03/09	0	0.00	20	8.96	8.96	-20	21,948	-0.09%
2021/03/08	10	8.95	0	0.00	8.92	10	23,443	0.04%
2021/03/05	68	9.02	55	8.94	8.95	13	26,014	0.05%
2021/03/04	2	9.03	0	0.00	9.01	2	27,208	0.01%
2021/03/03	55	9.07	55	8.99	9.04	0	27,421	0.00%
2021/02/18	103	9.00	103	8.92	9.01	0	27,282	0.00%	大買/大賣/
2021/02/17	0	0.00	1	8.93	8.91	-1	27,204	0.00%
2021/02/04	30	8.63	30	8.63	8.63	0	27,083	0.00%
2021/02/02	49	8.56	49	8.49	8.57	0	27,246	0.00%
2021/02/01	51	8.48	51	8.29	8.47	0	27,357	0.00%
2021/01/29	2	8.53	0	0.00	8.34	2	27,278	0.01%
2021/01/28	49	8.64	46	8.67	8.64	3	27,095	0.01%
2021/01/27	5	8.81	0	0.00	8.80	5	27,005	0.02%
2021/01/26	40	8.86	36	8.98	8.80	4	26,952	0.01%
2021/01/25	40	9.00	41	8.85	8.99	-1	26,723	0.00%
2021/01/22	40	8.92	36	9.00	8.94	4	26,656	0.02%
2021/01/21	60	9.08	65	9.15	9.04	-5	26,503	-0.02%
2021/01/20	44	8.97	27	9.03	8.97	17	26,179	0.06%
2021/01/19	12	9.28	5	9.02	9.20	7	25,958	0.03%
2021/01/18	10	8.89	0	0.00	8.98	10	25,545	0.04%
2021/01/15	14	8.97	10	9.05	9.08	4	25,420	0.02%
2021/01/14	43	9.17	18	9.11	9.14	25	25,126	0.10%
2021/01/12	6	9.29	22	9.34	9.25	-16	24,771	-0.06%
2021/01/11	18	9.57	0	0.00	9.51	18	24,398	0.07%
2021/01/08	22	9.80	16	9.88	9.78	6	24,098	0.02%
2021/01/07	17	9.96	17	9.99	9.94	0	23,797	0.00%
2021/01/06	52	9.82	42	10.04	9.79	10	23,490	0.04%
2021/01/05	44	10.05	41	10.15	10.05	3	22,877	0.01%
2021/01/04	1	10.30	6	10.27	10.25	-5	22,612	-0.02%
2020/12/31	22	9.98	11	10.03	10.00	11	22,054	0.05%
2020/12/30	135	10.01	132	10.40	10.00	3	21,622	0.01%	大買/大賣/
2020/12/29	128	10.34	210	10.33	10.35	-82	20,837	-0.39%	大買/大賣/
2020/12/28	18	9.85	14	9.95	10.10	4	19,890	0.02%
2020/12/25	5	9.75	25	9.74	9.70	-20	18,950	-0.11%
2020/12/24	8	9.67	2	9.68	9.60	6	18,625	0.03%
2020/12/23	1	9.46	0	0.00	9.48	1	18,262	0.01%
2020/12/22	11	9.69	8	9.61	9.39	3	18,028	0.02%
2020/12/18	1	9.31	9	9.29	9.29	-8	17,057	-0.05%
2020/12/16	0	0.00	6	9.42	9.27	-6	16,876	-0.04%
2020/12/15	0	0.00	3	9.29	9.21	-3	16,610	-0.02%
2020/12/14	1	9.45	46	9.39	9.46	-45	16,176	-0.28%
2020/12/11	5	8.81	2	8.76	8.81	3	15,284	0.02%
2020/12/10	11	8.98	0	0.00	8.90	11	15,159	0.07%
2020/12/09	6	8.97	0	0.00	8.92	6	14,908	0.04%
2020/12/08	15	8.77	69	8.72	8.70	-54	14,513	-0.37%
2020/12/07	18	9.14	7	9.18	9.12	11	13,856	0.08%
2020/12/04	28	9.21	75	9.36	9.28	-47	13,621	-0.35%
2020/12/03	63	9.54	242	9.31	9.28	-179	13,063	-1.37%	大賣/鉅額交易
2020/12/02	123	9.57	96	9.47	9.65	27	11,706	0.23%	大買/
2020/12/01	64	9.13	76	9.24	9.10	-12	10,290	-0.12%
2020/11/30	41	8.86	1	8.30	8.99	40	7,751	0.52%
2020/11/27	7	8.09	1	8.11	8.18	6	6,575	0.09%
2020/11/26	7	8.03	0	0.00	8.04	7	6,331	0.11%
2020/11/25	0	0.00	50	7.82	7.88	-50	6,286	-0.80%
2020/11/24	0	0.00	1	7.76	7.76	-1	6,251	-0.02%
2020/11/23	0	0.00	49	7.71	7.71	-49	6,323	-0.77%
2020/11/20	1	7.68	0	0.00	7.68	1	6,314	0.02%
2020/11/19	1	7.71	0	0.00	7.68	1	6,397	0.02%
2020/11/12	9	7.62	0	0.00	7.61	9	7,017	0.13%
2020/11/11	0	0.00	2	7.75	7.74	-2	7,425	-0.03%
2020/11/10	2	7.64	0	0.00	7.63	2	7,482	0.03%
2020/11/09	0	0.00	11	7.64	7.64	-11	7,573	-0.15%
2020/11/05	100	7.45	0	0.00	7.44	100	7,813	1.28%
2020/10/29	10	7.38	1	7.39	7.40	9	8,239	0.11%
2020/10/28	2	7.45	1	7.45	7.48	1	8,244	0.01%
2020/10/27	3	7.53	0	0.00	7.56	3	8,195	0.04%
2020/10/22	1	7.45	3	7.45	7.45	-2	8,276	-0.02%
2020/10/14	1	7.56	0	0.00	7.56	1	8,831	0.01%
2020/10/05	1	7.52	0	0.00	7.52	1	9,497	0.01%
2020/09/24	2	7.56	0	0.00	7.51	2	9,479	0.02%
2020/09/23	4	7.80	0	0.00	7.79	4	9,314	0.04%
2020/09/18	1	8.29	0	0.00	8.24	1	9,018	0.01%
2020/09/17	2	8.26	0	0.00	8.26	2	8,992	0.02%
2020/09/15	0	0.00	2	8.31	8.31	-2	8,881	-0.02%
2020/09/11	2	8.32	1	8.42	8.34	1	8,839	0.01%
2020/09/10	1	8.39	1	8.41	8.39	0	8,717	0.00%
2020/09/09	0	0.00	8	8.35	8.32	-8	8,627	-0.09%
2020/09/08	1	8.29	5	8.30	8.29	-4	8,513	-0.05%
2020/09/03	2	8.13	0	0.00	8.12	2	8,110	0.02%
2020/09/02	2	8.07	0	0.00	8.08	2	8,035	0.02%
2020/09/01	0	0.00	1	8.18	8.16	-1	8,047	-0.01%
2020/08/31	11	8.19	1	8.29	8.17	10	8,022	0.12%
2020/08/28	1	8.13	0	0.00	8.12	1	7,868	0.01%
2020/08/27	0	0.00	1	8.13	8.10	-1	7,843	-0.01%
2020/08/26	1	8.03	0	0.00	8.00	1	7,693	0.01%
2020/08/20	1	8.10	0	0.00	7.77	1	7,681	0.01%
2020/08/19	0	0.00	30	8.10	8.10	-30	7,487	-0.40%
2020/08/18	0	0.00	0.4	8.10	8.11	-0.4	7,395	-0.01%
2020/08/17	5	8.23	6	8.13	8.15	-1	7,234	-0.01%
2020/08/14	1	7.84	0	0.00	7.84	1	6,715	0.01%
2020/08/13	1	7.78	0	0.00	7.77	1	6,556	0.02%
2020/08/11	30	7.92	0	0.00	8.00	30	6,152	0.49%
2020/08/10	0	0.00	50	7.96	7.99	-50	6,005	-0.83%
2020/08/03	0	0.00	0.3	7.50	7.53	-0.3	5,657	0.00%
2020/07/27	0	0.00	30	7.40	7.36	-30	5,707	-0.53%
2020/07/24	0	0.00	2	7.67	7.57	-2	5,689	-0.04%
2020/07/17	10	7.39	10	7.60	7.39	0	5,250	0.00%
2020/07/09	50	7.31	0	0.00	7.27	50	4,711	1.06%
2020/07/08	0	0.00	8	7.26	7.26	-8	4,709	-0.17%
2020/06/24	2	7.08	0	0.00	7.08	2	5,252	0.04%
2020/06/11	6	7.06	0	0.00	6.96	6	5,947	0.10%
2020/06/04	0	0.00	9	7.03	7.03	-9	6,318	-0.14%
2020/06/02	0	0.00	65	6.88	6.85	-65	6,243	-1.04%
2020/06/01	65	6.85	1	6.90	6.83	64	6,223	1.03%
2020/05/27	1	6.80	0	0.00	6.76	1	5,957	0.02%
2020/05/05	0	0.00	6	6.92	6.91	-6	5,872	-0.10%
2020/04/30	0	0.00	5	7.11	7.12	-5	5,819	-0.09%
2020/04/29	0	0.00	15	6.98	6.98	-15	5,752	-0.26%
2020/04/28	0	0.00	14	6.90	6.90	-14	5,713	-0.25%
2020/04/27	0	0.00	9	6.83	6.83	-9	5,776	-0.16%
2020/04/22	0	0.00	10	6.57	6.58	-10	5,635	-0.18%
2020/04/17	0	0.00	5	6.82	6.79	-5	5,616	-0.09%
2020/04/13	0	0.00	2	6.80	6.75	-2	5,567	-0.04%
2020/04/10	2	6.54	7	6.66	6.70	-5	5,539	-0.09%
2020/04/09	0	0.00	10	6.31	6.38	-10	5,416	-0.18%
2020/04/08	2	6.03	0	0.00	6.15	2	5,245	0.04%
2020/04/07	0	0.00	75	5.97	6.01	-75	5,144	-1.46%
2020/03/30	0	0.00	3	5.71	5.72	-3	5,130	-0.06%
2020/03/27	5	5.72	5	5.79	5.67	0	5,126	0.00%
2020/03/25	5	5.54	5	5.66	5.56	0	5,031	0.00%
2020/03/24	5	5.40	0	0.00	5.32	5	4,822	0.10%
2020/03/16	14	5.85	16	6.06	5.74	-2	4,318	-0.05%
2020/03/13	5	6.01	0	0.00	6.04	5	4,255	0.12%
2020/03/09	0	0.00	2	7.15	7.00	-2	3,823	-0.05%
2020/03/03	2	7.26	0	0.00	7.24	2	3,782	0.05%
2020/02/27	2	7.13	0	0.00	7.09	2	3,693	0.05%
2020/02/12	2	7.28	0	0.00	7.33	2	4,221	0.05%
2020/02/05	1	7.21	0	0.00	7.26	1	4,453	0.02%
2020/02/04	1	7.23	0	0.00	7.25	1	4,452	0.02%
2020/02/03	5	7.13	5	7.18	7.18	0	4,517	0.00%
2020/01/30	2	7.28	0	0.00	7.24	2	4,588	0.04%
2020/01/15	0	0.00	5	7.71	7.72	-5	4,962	-0.10%
2020/01/14	1	7.74	6	7.78	7.71	-5	5,150	-0.10%
2020/01/03	2	7.75	0	0.00	7.74	2	6,450	0.03%
2020/01/02	2	7.79	0	0.00	7.79	2	6,501	0.03%
2019/12/30	2	7.85	0	0.00	7.82	2	6,548	0.03%
2019/12/24	15	7.91	0	0.00	7.86	15	6,464	0.23%
2019/12/20	0	0.00	2	7.95	7.85	-2	6,906	-0.03%
2019/12/16	0	0.00	3	7.88	7.88	-3	7,097	-0.04%
2019/12/04	1	7.68	0	0.00	7.71	1	7,360	0.01%
2019/12/03	2	7.76	0	0.00	7.75	2	7,381	0.03%
2019/11/18	2	7.82	0	0.00	7.82	2	7,452	0.03%
2019/10/23	0	0.00	2	8.43	8.35	-2	6,464	-0.03%
2019/10/21	6	8.36	5	8.36	8.39	1	6,043	0.02%
2019/10/17	0	0.00	71	8.20	8.16	-71	5,470	-1.30%
2019/09/26	5	7.94	0	0.00	7.85	5	4,203	0.12%
2019/09/25	0	0.00	5	8.00	8.01	-5	3,810	-0.13%
2019/09/16	0	0.00	5	8.00	7.91	-5	3,807	-0.13%
2019/09/12	0	0.00	10	7.97	7.96	-10	3,816	-0.26%
2019/09/11	0	0.00	2	7.93	7.93	-2	3,786	-0.05%
2019/09/03	2	7.58	0	0.00	7.60	2	3,896	0.05%
2019/08/29	4	7.47	0	0.00	7.47	4	3,961	0.10%
2019/08/28	8	7.54	0	0.00	7.52	8	4,102	0.20%
2019/08/22	10	7.49	0	0.00	7.46	10	4,484	0.22%
2019/08/12	0	0.00	31	7.46	7.47	-31	6,514	-0.48%
2019/08/06	29	7.21	0	0.00	7.31	29	7,336	0.40%
2019/08/05	3	7.29	0	0.00	7.28	3	7,347	0.04%
2019/08/02	1	7.49	0	0.00	7.50	1	7,226	0.01%
2019/07/19	0	0.00	5	7.75	7.75	-5	7,282	-0.07%
2019/07/16	2	7.74	0	0.00	7.74	2	7,439	0.03%
2019/06/28	30	7.75	0	0.00	7.77	30	7,823	0.38%
2019/06/27	0	0.00	3	7.88	7.85	-3	8,061	-0.04%
2019/06/25	2	7.87	0	0.00	7.83	2	8,422	0.02%
2019/06/11	1	8.00	0	0.00	8.03	1	8,608	0.01%
2019/06/04	32	8.38	0	0.00	8.32	32	8,312	0.38%
2019/05/28	2	8.43	8	8.62	8.32	-6	8,080	-0.07%
2019/05/27	0	0.00	8	8.54	8.53	-8	7,814	-0.10%
2019/05/23	0	0.00	1	8.40	8.36	-1	7,470	-0.01%
2019/05/22	2	8.31	6	8.31	8.31	-4	7,281	-0.05%
2019/05/17	1	8.24	8	8.23	8.08	-7	7,178	-0.10%
2019/05/14	5	7.92	0	0.00	7.90	5	6,379	0.08%
2019/05/13	0	0.00	3	7.84	7.82	-3	6,246	-0.05%
2019/05/09	0	0.00	2	7.88	7.91	-2	6,196	-0.03%
2019/05/08	2	7.76	0	0.00	7.82	2	6,051	0.03%
2019/04/30	0	0.00	1	7.80	7.80	-1	6,014	-0.02%
2019/04/26	0	0.00	2	7.80	7.78	-2	6,123	-0.03%
2019/04/24	3	7.85	2	7.93	7.82	1	6,492	0.02%
2019/04/17	0	0.00	4	7.80	7.83	-4	6,925	-0.06%
2019/04/09	10	7.84	0	0.00	7.88	10	6,869	0.15%
2019/04/08	2	7.81	5	7.87	7.79	-3	6,865	-0.04%
2019/04/03	1	7.67	0	0.00	7.69	1	6,798	0.01%
2019/04/01	6	7.71	0	0.00	7.69	6	6,715	0.09%
2019/03/28	2	8.16	0	0.00	8.10	2	6,262	0.03%
2019/03/26	4	8.00	0	0.00	7.97	4	6,015	0.07%
2019/03/21	10	8.15	0.5	8.05	8.10	9.5	6,148	0.15%
2019/03/19	3	7.97	0	0.00	7.96	3	6,773	0.04%
2019/03/15	0	0.00	5	8.03	8.02	-5	7,059	-0.07%
2019/03/12	0	0.00	3	8.00	7.99	-3	7,454	-0.04%
2019/03/04	0	0.00	2	7.93	7.87	-2	8,304	-0.02%
2019/02/26	30	7.85	9	7.88	7.93	21	8,401	0.25%
2019/02/25	7	7.81	2	7.80	7.82	5	8,358	0.06%
2019/02/22	0	0.00	2	7.73	7.76	-2	8,381	-0.02%
2019/02/20	2	7.60	8	7.62	7.62	-6	8,327	-0.07%
2019/02/19	0	0.00	17	7.70	7.60	-17	8,298	-0.20%
2019/02/14	0	0.00	5	7.39	7.39	-5	7,884	-0.06%
2019/02/13	2	7.39	0	0.00	7.40	2	7,870	0.03%
2019/02/12	0	0.00	10	7.32	7.33	-10	7,744	-0.13%
2019/01/30	0	0.00	50	7.31	7.29	-50	7,763	-0.64%
2019/01/21	0	0.00	5.1	7.37	7.27	-5.1	8,646	-0.06%
2019/01/16	60	7.25	0	0.00	7.25	60	8,889	0.67%
2019/01/09	0	0.00	2	7.27	7.24	-2	8,862	-0.02%
2019/01/08	2	7.15	0	0.00	7.13	2	8,414	0.02%
2018/12/28	0	0.00	100	7.12	7.12	-100	9,260	-1.08%
2018/12/25	1	7.12	3	7.01	7.02	-2	9,900	-0.02%
2018/12/22	0	0.00	3	7.22	7.20	-3	10,112	-0.03%
2018/12/21	2	7.17	5	7.20	7.20	-3	10,276	-0.03%
2018/12/20	1	7.25	0	0.00	7.16	1	10,547	0.01%
2018/12/18	2	7.30	0	0.00	7.25	2	11,362	0.02%
2018/12/17	1	7.50	0	0.00	7.45	1	11,321	0.01%
2018/12/13	12	7.54	0	0.00	7.52	12	11,287	0.11%
2018/12/10	0	0.00	3	8.14	8.13	-3	10,553	-0.03%
2018/12/07	0	0.00	3	8.14	8.29	-3	10,391	-0.03%
2018/12/06	3	7.96	0	0.00	7.99	3	10,188	0.03%
2018/12/05	0	0.00	30	8.15	8.14	-30	10,013	-0.30%
2018/12/04	0	0.00	3	8.19	8.20	-3	9,988	-0.03%
2018/12/03	0	0.00	2	7.99	8.04	-2	9,836	-0.02%
2018/11/30	11	7.76	10	7.88	7.86	1	9,691	0.01%
2018/11/28	0	0.00	7	7.69	7.70	-7	9,597	-0.07%
2018/11/27	0	0.00	10	7.48	7.51	-10	9,622	-0.10%
2018/11/26	14	7.52	0	0.00	7.55	14	9,548	0.15%
2018/11/21	50	7.20	10	7.35	7.40	40	9,407	0.43%
2018/11/08	0	0.00	5	7.19	7.10	-5	9,583	-0.05%
2018/10/30	3	6.86	0	0.00	6.85	3	9,583	0.03%
2018/10/24	3	7.10	0	0.00	7.10	3	8,960	0.03%
2018/10/23	10	7.17	0	0.00	7.16	10	8,916	0.11%
2018/10/22	100	7.26	0	0.00	7.32	100	8,915	1.12%
2018/10/19	2	7.10	2	7.19	7.20	0	8,902	0.00%
2018/10/18	4	7.40	5	7.49	7.36	-1	8,767	-0.01%
2018/10/15	7	7.70	0	0.00	7.66	7	8,824	0.08%
2018/10/12	5	7.61	0	0.00	7.68	5	9,007	0.06%
2018/10/11	0	0.00	3	7.53	7.48	-3	9,183	-0.03%
2018/10/09	3	8.11	0	0.00	8.10	3	9,074	0.03%
2018/10/05	8	8.29	0	0.00	8.19	8	9,038	0.09%
2018/10/04	0	0.00	2	8.47	8.46	-2	8,728	-0.02%
2018/10/03	10	8.62	3	8.58	8.58	7	8,530	0.08%
2018/09/27	6	8.57	0	0.00	8.50	6	8,016	0.07%
2018/09/26	200	8.57	3	8.56	8.64	197	7,748	2.54%	大買/鉅額交易
2018/09/25	3	8.30	0	0.00	8.30	3	7,072	0.04%
2018/09/21	1	8.20	0	0.00	8.18	1	7,023	0.01%
2018/09/20	0	0.00	1	8.18	8.19	-1	6,973	-0.01%
2018/09/17	0	0.00	25	8.36	8.25	-25	7,087	-0.35%
2018/09/07	0	0.00	3	8.13	8.13	-3	7,424	-0.04%
2018/09/06	1	8.23	0	0.00	8.18	1	7,644	0.01%
2018/09/03	0	0.00	31	8.37	8.41	-31	8,329	-0.37%
2018/08/30	0	0.00	25	8.31	8.28	-25	10,720	-0.23%
2018/08/29	3	8.25	25	8.28	8.25	-22	10,681	-0.21%
2018/08/23	0	0.00	1	8.16	8.20	-1	10,594	-0.01%
2018/08/22	0	0.00	1	8.06	8.13	-1	10,833	-0.01%
2018/08/17	1	7.96	0	0.00	7.95	1	10,898	0.01%
2018/08/16	1	7.83	1	7.92	7.90	0	10,867	0.00%
2018/08/13	4	7.98	0	0.00	8.00	4	10,827	0.04%
2018/07/26	25	8.20	0	0.00	8.20	25	10,997	0.23%
2018/07/25	0	0.00	50	8.19	8.16	-50	10,983	-0.46%
2018/07/24	25	8.18	0	0.00	8.17	25	10,971	0.23%
2018/07/23	0	0.00	2	8.23	8.18	-2	10,944	-0.02%
2018/07/20	4	8.17	0	0.00	8.12	4	10,870	0.04%
2018/07/19	50	8.35	0	0.00	8.27	50	10,687	0.47%
2018/07/18	50	8.22	33	8.27	8.22	17	10,370	0.16%
2018/07/17	32	8.22	0	0.00	8.05	32	10,052	0.32%
2018/07/16	2	8.09	0	0.00	8.07	2	9,855	0.02%
2018/07/10	20	8.02	0	0.00	7.97	20	9,881	0.20%
2018/07/09	3	7.91	0	0.00	7.90	3	9,918	0.03%
2018/07/06	0	0.00	168	7.82	7.80	-168	9,904	-1.70%	大賣/鉅額交易
2018/07/03	1	8.02	0	0.00	8.05	1	9,980	0.01%
2018/06/29	1	8.42	0	0.00	8.44	1	10,225	0.01%
2018/06/26	1	8.34	0	0.00	8.36	1	10,328	0.01%
2018/06/25	0	0.00	2	8.40	8.35	-2	10,326	-0.02%
2018/06/22	2	8.42	50	8.46	8.40	-48	10,589	-0.45%
2018/06/21	50	8.80	5	8.68	8.54	45	10,704	0.42%
2018/06/20	2	8.46	65	8.46	8.42	-63	10,683	-0.59%
2018/06/19	2	8.54	0	0.00	8.49	2	11,333	0.02%
2018/06/14	4	8.44	7	8.53	8.47	-3	11,222	-0.03%
2018/06/13	1	8.47	4	8.54	8.47	-3	10,993	-0.03%
2018/06/12	83	8.76	1	8.64	8.64	82	10,771	0.76%
2018/06/11	66	9.00	3	8.84	8.73	63	10,531	0.60%
2018/06/08	22	9.15	39	9.22	8.92	-17	10,175	-0.17%
2018/06/07	33	8.65	93	8.80	8.87	-60	8,713	-0.69%
2018/06/06	2	8.10	0	0.00	8.07	2	7,642	0.03%
2018/06/05	4	8.02	0	0.00	8.01	4	7,577	0.05%
2018/05/31	1	8.11	0	0.00	8.07	1	7,507	0.01%
2018/05/30	2	8.05	10	8.17	8.16	-8	7,465	-0.11%
2018/05/28	0	0.00	3	8.09	8.11	-3	7,127	-0.04%
2018/05/25	6	8.06	16	8.08	8.09	-10	7,156	-0.14%
2018/05/24	1	8.03	0	0.00	8.04	1	7,052	0.01%
2018/05/22	0	0.00	10	8.03	8.02	-10	7,111	-0.14%
2018/05/16	0	0.00	6	8.10	8.05	-6	6,901	-0.09%
2018/05/08	0	7.60	0	0.00	7.65	0	7,082	0.00%
2018/04/30	0	0.00	3	7.56	7.59	-3	7,380	-0.04%
2018/04/18	1	7.57	5	7.61	7.56	-4	8,082	-0.05%
2018/04/10	5	7.88	2	7.90	7.85	3	8,623	0.03%
2018/04/02	13	8.08	5	8.19	8.21	8	8,524	0.09%
2018/03/30	2	8.07	0	0.00	8.00	2	8,262	0.02%
2018/03/29	0	0.00	1	8.03	8.02	-1	8,349	-0.01%
2018/03/28	5	7.88	4	7.86	7.90	1	8,798	0.01%
2018/03/27	10	8.13	0	0.00	8.04	10	9,280	0.11%
2018/03/22	0	0.00	95	8.13	8.00	-95	9,121	-1.04%
2018/03/21	0	0.00	10	7.60	7.54	-10	8,447	-0.12%
2018/03/19	15	7.47	5	7.52	7.48	10	8,517	0.12%
2018/03/16	5	7.51	0	0.00	7.51	5	8,721	0.06%
2018/03/14	15	7.61	0	0.00	7.62	15	9,029	0.17%
2018/03/12	0	7.52	0	0.00	7.55	0	9,652	0.00%
2018/03/05	2	7.40	0	0.00	7.34	2	11,838	0.02%
2018/03/01	27	7.48	0	0.00	7.53	27	12,874	0.21%
2018/02/27	2	7.55	10	7.46	7.53	-8	13,039	-0.06%
2018/02/23	100	7.82	1	7.62	7.63	99	13,066	0.76%
2018/02/07	2	7.26	0	0.00	7.35	2	13,237	0.02%
2018/02/05	5	7.58	0	0.00	7.55	5	12,829	0.04%
2018/02/02	1	7.76	0	0.00	7.76	1	12,752	0.01%
2018/02/01	3	7.83	0	0.00	7.80	3	12,806	0.02%
2018/01/29	0	0.00	10	7.79	7.78	-10	12,873	-0.08%
2018/01/26	3	7.82	2	7.82	7.81	1	12,826	0.01%
2018/01/25	10	7.99	10	7.94	7.86	0	12,795	0.00%
2018/01/24	2	7.79	6	7.87	7.79	-4	12,664	-0.03%
2018/01/18	3	8.10	0	0.00	8.09	3	12,489	0.02%
2018/01/16	0	0.00	7	8.19	8.18	-7	12,370	-0.06%
2018/01/15	1	8.14	5	8.17	8.14	-4	12,409	-0.03%
2018/01/12	7	8.10	0	0.00	8.10	7	12,611	0.06%
2018/01/11	5	8.14	1	8.16	8.10	4	12,525	0.03%
2018/01/10	10	8.21	0	0.00	8.21	10	12,433	0.08%
2018/01/08	5	8.16	0	0.00	8.16	5	12,073	0.04%
2018/01/05	4	8.09	0	0.00	8.09	4	11,977	0.03%
2018/01/03	0	0.00	10	8.22	8.17	-10	12,108	-0.08%
2018/01/02	0	0.00	2	8.15	8.17	-2	12,291	-0.02%