中工 (2515)-凱基-興隆券商分點個股進出

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
16.35
漲跌
▲0.30
漲幅
+1.87%
成交量
51,773張
產業
上市營建類股
424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－凱基-興隆券商分點個股進出

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-興隆券商分點個股進出
凱基-興隆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
2024/05/31	6	16.55	0	0.00	16.35	6	66,491	0.01%
2024/05/30	5	16.05	0	0.00	16.05	5	65,795	0.01%
2024/05/29	6	16.28	1	16.00	16.10	5	65,470	0.01%
2024/05/28	0	0.00	3	15.80	15.90	-3	65,016	0.00%
2024/05/27	3	15.62	0	0.00	15.60	3	64,660	0.00%
2024/05/24	2	15.63	1	15.60	15.65	1	64,568	0.00%
2024/05/23	0.1	15.40	6	15.35	15.35	-6	64,418	-0.01%
2024/05/22	0	0.00	6	15.60	15.65	-6	64,264	-0.01%
2024/05/20	1	16.35	0	0.00	16.10	1	64,168	0.00%
2024/05/17	1	16.35	2	16.00	16.30	-1	64,104	0.00%
2024/05/16	1	16.20	2	16.13	16.05	-1	64,593	0.00%
2024/05/15	22	15.99	0	0.00	15.85	22	64,408	0.03%
2024/05/13	0	0.00	0	16.15	16.05	0	63,775	0.00%
2024/05/10	0	0.00	2	16.30	16.15	-2	63,456	0.00%
2024/05/08	1	16.10	8	16.29	16.40	-7	62,503	-0.01%
2024/05/07	0.1	16.55	4	17.25	16.50	-4	61,674	-0.01%
2024/05/06	3	17.50	21	17.15	17.20	-18	60,357	-0.03%
2024/05/03	0	0.00	18	17.51	17.45	-18	59,571	-0.03%
2024/05/02	6	17.87	2	17.98	17.65	4	58,370	0.01%
2024/04/30	27	18.07	11	18.06	17.70	16	56,762	0.03%
2024/04/29	42	18.87	35	18.99	18.70	7	54,709	0.01%
2024/04/26	18	17.78	40	18.15	18.00	-22	51,423	-0.04%
2024/04/25	36	17.47	54.5	17.45	17.40	-18.5	48,615	-0.04%
2024/04/24	17.5	16.89	19	17.16	16.85	-1.5	45,880	0.00%
2024/04/23	47	16.61	77	17.25	16.85	-30	44,270	-0.07%
2024/04/22	136	17.09	31	17.22	16.70	105	41,457	0.25%	大買/鉅額交易
2024/04/19	88	16.79	75	17.12	17.45	13	35,762	0.04%
2024/04/18	22	16.07	54	16.56	16.80	-32	30,884	-0.10%
2024/04/17	0	0.00	1	15.20	15.30	-1	28,301	0.00%
2024/04/16	1	15.15	1	15.20	15.15	0	28,186	0.00%
2024/04/15	5	15.90	0	0.00	15.85	5	27,466	0.02%
2024/04/11	3	15.90	0	0.00	15.90	3	27,137	0.01%
2024/04/10	26	16.18	4	16.54	16.00	22	26,713	0.08%
2024/04/09	11	16.41	11	16.21	16.60	0	25,244	0.00%
2024/04/08	16	16.04	12	15.88	16.05	4	24,516	0.02%
2024/04/03	10	15.95	5	15.69	15.85	5	24,017	0.02%
2024/04/02	13	15.38	22.9	15.72	15.95	-9.9	22,330	-0.04%
2024/04/01	7	14.45	3	14.33	14.50	4	20,735	0.02%
2024/03/29	0	0.00	16	14.10	14.15	-16	20,935	-0.08%
2024/03/28	7	14.39	10	14.24	14.10	-3	21,398	-0.01%
2024/03/27	34	14.05	92.1	14.17	14.10	-58.1	22,234	-0.26%
2024/03/26	2	13.55	56	13.52	13.25	-54	23,712	-0.23%
2024/03/25	4	13.38	0	0.00	13.25	4	26,259	0.02%
2024/03/21	5	13.15	1	13.10	13.15	4	27,945	0.01%
2024/03/20	3	13.03	6	12.97	12.90	-3	28,800	-0.01%
2024/03/19	10	13.17	15	13.15	13.00	-5	29,893	-0.02%
2024/03/18	0	0.00	7.2	12.72	13.00	-7.2	30,791	-0.02%
2024/03/15	1	12.40	0	0.00	12.35	1	30,495	0.00%
2024/03/14	1	12.50	0	0.00	12.40	1	30,438	0.00%
2024/03/13	0	0.00	2	12.50	12.45	-2	30,265	-0.01%
2024/03/12	0	0.00	4	12.71	12.65	-4	30,117	-0.01%
2024/03/08	0	12.60	0	0.00	12.65	0	30,362	0.00%
2024/03/07	32	13.01	61	13.17	12.85	-29	30,125	-0.10%
2024/03/06	1	12.90	5	12.64	12.80	-4	29,285	-0.01%
2024/02/27	5	12.05	1	12.25	12.20	4	28,906	0.01%
2024/02/21	19	12.62	0	0.00	12.45	19	28,754	0.07%
2024/02/20	1	12.65	2	12.70	12.65	-1	28,512	0.00%
2024/02/19	7	12.03	7	12.34	12.35	0	28,234	0.00%
2024/01/25	10	12.40	0	0.00	12.35	10	28,249	0.04%
2024/01/23	10	12.60	0	0.00	12.60	10	28,540	0.04%
2024/01/19	0	0.00	3	12.35	12.55	-3	28,705	-0.01%
2024/01/18	0	0.00	2	12.40	12.40	-2	28,909	-0.01%
2024/01/17	10	12.25	0	0.00	12.35	10	29,536	0.03%
2024/01/16	0	12.85	0	0.00	12.55	0	29,497	0.00%
2024/01/12	10	12.95	0	0.00	12.85	10	29,921	0.03%
2024/01/10	0.1	13.05	0	0.00	13.00	0.1	30,465	0.00%
2024/01/09	16	13.32	0	0.00	13.30	16	31,549	0.05%
2024/01/08	5.1	13.50	3	13.55	13.50	2.1	33,909	0.01%
2024/01/05	1	13.50	0	0.00	13.45	1	34,337	0.00%
2024/01/03	10	13.30	0	0.00	13.35	10	33,950	0.03%
2024/01/02	0	0.00	3	13.45	13.50	-3	33,608	-0.01%
2023/12/29	10	13.35	41	13.40	13.30	-31	33,103	-0.09%
2023/12/28	20	13.28	0	0.00	13.30	20	32,475	0.06%
2023/12/27	2	13.55	5	13.65	13.35	-3	32,331	-0.01%
2023/12/26	5	13.30	0	0.00	13.30	5	31,976	0.02%
2023/12/25	30	13.56	0	0.00	13.50	30	31,396	0.10%
2023/12/22	15.1	13.95	5	14.20	13.65	10.1	30,835	0.03%
2023/12/21	33	13.89	52.2	14.09	14.25	-19.2	29,300	-0.07%
2023/12/20	3	12.93	1	12.95	13.40	2	26,328	0.01%
2023/12/19	2	12.20	0	0.00	12.50	2	23,347	0.01%
2023/12/18	10.1	12.00	12	12.21	12.00	-2	21,634	-0.01%
2023/12/15	1	12.25	10	12.25	12.20	-9	21,265	-0.04%
2023/12/14	601	12.08	601	11.84	11.90	0	20,182	0.00%	大買/大賣/
2023/12/13	11	11.73	20	11.90	11.90	-9	18,847	-0.05%
2023/12/07	3	11.30	0	0.00	11.10	3	16,815	0.02%
2023/12/05	5	10.95	5	11.05	11.05	0	16,510	0.00%
2023/11/27	1	11.20	0	0.00	11.15	1	16,083	0.01%
2023/11/17	1	11.20	0	0.00	11.25	1	15,328	0.01%
2023/11/09	11	11.40	0	0.00	11.40	11	14,957	0.07%
2023/11/08	20	11.69	1	11.60	11.60	19	14,866	0.13%
2023/11/07	15	12.15	13	12.00	11.85	2	14,658	0.01%
2023/11/06	5	11.75	0	0.00	11.80	5	14,042	0.04%
2023/10/31	10	11.60	5	11.90	11.70	5	13,695	0.04%
2023/10/30	5	11.65	5	11.85	11.75	0	13,471	0.00%
2023/10/27	5	11.70	5	11.85	11.70	0	13,285	0.00%
2023/10/26	5	11.75	7	11.70	11.70	-2	13,200	-0.02%
2023/10/25	0	0.00	11	12.00	11.95	-11	12,951	-0.08%
2023/10/24	0	0.00	1	11.70	11.65	-1	12,296	-0.01%
2023/10/23	10	11.75	20	11.60	11.60	-10	12,194	-0.08%
2023/10/20	12	11.28	1	11.25	11.35	11	11,877	0.09%
2023/10/18	7	11.65	0	0.00	11.65	7	11,544	0.06%
2023/10/17	3	11.52	17	11.76	11.85	-14	11,463	-0.12%
2023/10/16	25	11.87	60	11.57	11.50	-35	10,271	-0.34%
2023/10/13	40	11.15	31	11.15	11.15	9	8,274	0.11%
2023/10/12	7	10.15	0	0.00	10.15	7	7,947	0.09%
2023/10/11	6	10.05	0	0.00	10.05	6	7,984	0.08%
2023/09/28	0	0.00	3	10.85	10.85	-3	8,486	-0.04%
2023/09/27	0	0.00	6	10.75	10.70	-6	8,568	-0.07%
2023/09/25	0	0.00	17	10.20	10.55	-17	8,588	-0.20%
2023/09/22	0	0.00	1	10.20	10.15	-1	8,432	-0.01%
2023/09/20	17	10.20	0	0.00	10.15	17	8,516	0.20%
2023/09/18	1	10.15	0	0.00	10.25	1	8,775	0.01%
2023/09/14	1	10.15	0	0.00	10.15	1	9,090	0.01%
2023/09/08	0	0.00	11	10.20	10.15	-11	9,926	-0.11%
2023/09/05	0	0.00	3	10.35	10.30	-3	11,595	-0.03%
2023/09/01	0	0.00	1	10.20	10.25	-1	12,849	-0.01%
2023/08/31	0	0.00	80	10.05	10.05	-80	13,943	-0.57%
2023/08/29	0	10.00	30	9.94	9.96	-30	15,759	-0.19%
2023/08/23	25	10.00	45	10.00	10.00	-20	19,664	-0.10%
2023/08/21	26	10.03	0	0.00	9.98	26	19,727	0.13%
2023/08/18	29	10.03	0	0.00	9.99	29	19,827	0.15%
2023/08/15	0	0.00	20	10.00	10.05	-20	20,136	-0.10%
2023/08/14	20	9.82	0	9.84	9.73	20	20,272	0.10%
2023/08/11	0	0.00	0	10.05	10.05	0	20,223	0.00%
2023/08/04	1	10.20	45	10.25	10.25	-44	20,669	-0.21%
2023/08/02	1	10.20	0	0.00	10.10	1	20,711	0.00%
2023/07/31	6	10.09	0	0.00	10.05	6	20,887	0.03%
2023/07/27	0	0.00	15	10.05	10.05	-15	20,931	-0.07%
2023/07/26	2	9.93	0	0.00	9.85	2	20,931	0.01%
2023/07/25	1	9.93	0	0.00	9.90	1	21,056	0.00%
2023/07/24	17	9.86	0	0.00	9.92	17	21,084	0.08%
2023/07/20	4	10.53	0	0.00	10.40	4	21,338	0.02%
2023/07/19	0	0.00	5	11.10	11.10	-5	21,033	-0.02%
2023/07/18	0	0.00	3	11.05	11.05	-3	21,439	-0.01%
2023/07/13	5	11.25	0	0.00	11.20	5	22,637	0.02%
2023/07/11	5	11.30	0	0.00	11.40	5	25,030	0.02%
2023/07/05	1	11.35	0	0.00	11.30	1	29,110	0.00%
2023/07/03	2	11.25	5	11.20	11.20	-3	28,571	-0.01%
2023/06/27	0	0.00	15	10.95	10.95	-15	28,408	-0.05%
2023/06/21	0	0.00	200	11.23	11.25	-200	28,099	-0.71%	大賣/鉅額交易
2023/06/19	10	11.20	0	0.00	11.20	10	27,838	0.04%
2023/06/15	20	11.20	0	0.00	11.20	20	27,555	0.07%
2023/06/13	10	11.35	0	0.00	11.40	10	27,144	0.04%
2023/06/09	50	11.40	90	11.52	11.50	-40	26,535	-0.15%
2023/06/07	90	11.59	51	11.50	11.35	39	25,447	0.15%
2023/06/06	222	11.69	10	11.69	11.60	212	24,502	0.87%	大買/鉅額交易
2023/06/05	15	11.52	2	11.60	11.50	13	23,277	0.06%
2023/06/02	0	0.00	1	11.30	11.20	-1	22,239	0.00%
2023/05/31	1	11.25	9	11.45	11.45	-8	19,741	-0.04%
2023/05/26	0	0.00	1	10.20	10.20	-1	17,501	-0.01%
2023/05/22	1	10.60	0	0.00	10.60	1	17,093	0.01%
2023/05/19	0	0.00	1	10.35	10.35	-1	16,872	-0.01%
2023/05/18	0	0.00	6	10.48	10.40	-6	16,782	-0.04%
2023/05/17	0	0.00	2	10.40	10.30	-2	16,517	-0.01%
2023/05/12	1	10.20	0	0.00	10.25	1	16,091	0.01%
2023/05/10	5	10.45	6	10.40	10.45	-1	15,793	-0.01%
2023/05/05	0.1	10.40	0	0.00	10.50	0.1	15,587	0.00%
2023/05/03	1	10.40	0	0.00	10.35	1	15,248	0.01%
2023/05/02	0.9	10.45	2	10.35	10.35	-1.1	15,154	-0.01%
2023/04/26	2	10.25	48	10.11	10.30	-46	14,661	-0.31%
2023/04/25	0	0.00	10	10.15	10.05	-10	14,337	-0.07%
2023/04/21	10	10.30	0	0.00	10.15	10	13,650	0.07%
2023/04/20	3	10.50	0	0.00	10.40	3	12,939	0.02%
2023/04/19	2	10.75	1	10.50	10.55	1	12,420	0.01%
2023/04/18	3	10.98	503	11.05	10.85	-500	11,589	-4.31%	大賣/鉅額交易
2023/04/17	111	11.10	109	11.05	11.30	2	10,708	0.02%	大買/大賣/
2023/04/14	223	10.88	500	10.76	10.80	-277	9,511	-2.91%	大買/大賣/鉅額交易
2023/04/13	1,049	11.10	217	11.15	11.15	832	8,058	10.32%	大買/大賣/鉅額交易
2023/04/12	1	9.92	13	10.59	10.60	-12	4,749	-0.25%
2023/04/11	0	0.00	1	9.57	9.65	-1	3,528	-0.03%
2023/04/10	0	0.00	30	9.25	9.26	-30	3,173	-0.95%
2023/03/30	30	9.21	0	0.00	9.22	30	2,984	1.01%
2023/03/29	0	0.00	20	9.13	9.17	-20	2,909	-0.69%
2023/03/27	3	9.13	0	0.00	9.13	3	2,873	0.10%
2023/03/24	20	9.14	0	0.00	9.14	20	2,866	0.70%
2023/03/23	3	9.22	0	0.00	9.20	3	2,819	0.11%
2023/03/15	0	0.00	2	9.22	9.07	-2	2,623	-0.08%
2023/03/09	0	0.00	3	8.88	8.85	-3	2,266	-0.13%
2023/03/03	0	0.00	4	8.77	8.79	-4	2,306	-0.17%
2023/02/24	0	0.00	3	8.81	8.81	-3	2,289	-0.13%
2023/02/20	0	0.00	13	8.68	8.71	-13	2,208	-0.59%
2023/02/08	0	0.00	3	8.70	8.73	-3	2,241	-0.13%
2023/02/03	4	8.60	0	0.00	8.60	4	2,185	0.18%
2023/01/05	4	8.19	0	0.00	8.18	4	2,639	0.15%
2022/10/24	0	0.00	3	7.78	7.66	-3	3,924	-0.08%
2022/10/21	3	7.72	0	0.00	7.69	3	3,904	0.08%
2022/09/16	10	9.06	0	0.00	9.06	10	2,855	0.35%
2022/09/13	0	0.00	1	9.21	9.23	-1	2,818	-0.04%
2022/09/08	0	0.00	2	9.12	9.18	-2	2,917	-0.07%
2022/08/31	2	9.37	0	0.00	9.37	2	2,992	0.07%
2022/08/29	3	9.29	0	0.00	9.29	3	2,980	0.10%
2022/08/24	1	9.42	10	9.42	9.35	-9	2,974	-0.30%
2022/08/22	2	9.27	0	0.00	9.27	2	2,924	0.07%
2022/08/16	8	9.15	0	0.00	9.13	8	2,865	0.28%
2022/08/11	0	0.00	20	9.03	9.03	-20	2,815	-0.71%
2022/08/08	0	8.95	0	0.00	8.92	0	2,858	0.00%
2022/06/20	21	8.77	0	0.00	8.55	21	8,247	0.25%
2022/06/16	0	0.00	50	8.95	8.89	-50	9,012	-0.55%
2022/06/10	0	0.00	1	9.15	9.11	-1	9,826	-0.01%
2022/06/01	1	9.28	0	0.00	9.25	1	10,022	0.01%
2022/05/26	0	9.18	0	0.00	9.11	0	9,917	0.00%
2022/05/11	10	9.03	0	0.00	9.06	10	9,985	0.10%
2022/04/28	0	0.00	1	9.56	9.51	-1	10,089	-0.01%
2022/04/25	0	0.00	2	9.62	9.60	-2	10,074	-0.02%
2022/04/22	0	0.00	2	9.87	9.87	-2	10,211	-0.02%
2022/04/20	0	0.00	0.2	9.65	9.62	-0.2	10,489	0.00%
2022/03/31	0	0.00	1	10.10	10.05	-1	8,145	-0.01%
2022/03/30	0	0.00	2	10.03	10.00	-2	7,978	-0.03%
2022/03/28	0	0.00	3	10.05	10.10	-3	7,491	-0.04%
2022/03/25	0	0.00	1	10.00	9.95	-1	7,206	-0.01%
2022/03/24	1	9.84	0	0.00	9.92	1	6,972	0.01%
2022/03/23	1	9.93	0	0.00	9.84	1	6,748	0.01%
2022/03/22	4	9.85	2	9.65	9.93	2	6,242	0.03%
2022/03/18	0	0.00	30	9.27	9.43	-30	5,365	-0.56%
2022/03/17	0	0.00	30	9.26	9.21	-30	5,096	-0.59%
2022/03/16	0	0.00	180	9.20	9.16	-180	4,895	-3.68%	大賣/鉅額交易
2022/03/14	0	0.00	10	9.03	9.04	-10	4,482	-0.22%
2022/03/09	60	8.70	0	0.00	8.72	60	4,375	1.37%
2022/03/08	40	8.69	150	8.60	8.62	-110	4,394	-2.50%	大賣/鉅額交易
2022/03/07	90	8.74	0	0.00	8.74	90	4,350	2.07%
2022/03/04	14	8.92	0	0.00	8.92	14	4,324	0.32%
2022/03/01	0	0.00	5	8.94	8.95	-5	4,520	-0.11%
2022/02/25	126	8.79	0	0.00	8.82	126	4,520	2.79%	大買/鉅額交易
2022/02/24	70	8.82	0	0.00	8.82	70	4,541	1.54%
2022/02/18	0	0.00	50	9.00	9.00	-50	4,650	-1.08%
2022/02/10	0	0.00	10	9.16	9.12	-10	5,190	-0.19%
2022/02/09	0	0.00	140	9.11	9.14	-140	5,533	-2.53%	大賣/鉅額交易
2022/02/08	10	9.00	0	0.00	9.09	10	6,118	0.16%
2022/02/07	0	0.00	426	8.89	8.97	-426	6,221	-6.85%	大賣/鉅額交易
2022/01/25	50	8.75	0	0.00	8.80	50	6,280	0.80%
2022/01/24	11	8.77	0	0.00	8.88	11	6,249	0.18%
2022/01/17	111	9.13	4	9.18	9.14	107	5,960	1.80%	大買/鉅額交易
2022/01/14	0	0.00	20	9.22	9.19	-20	5,781	-0.35%
2022/01/13	0	0.00	30	9.17	9.18	-30	5,749	-0.52%
2022/01/12	254	9.07	0	0.00	9.05	254	5,542	4.58%	大買/鉅額交易
2022/01/11	10	8.92	0	0.00	8.92	10	5,476	0.18%
2022/01/10	10	8.93	0	0.00	8.92	10	5,469	0.18%
2022/01/07	20	8.94	0	0.00	8.93	20	5,480	0.36%
2022/01/04	10	8.95	0	0.00	8.95	10	5,528	0.18%
2022/01/03	0	0.00	4	9.02	8.97	-4	5,519	-0.07%
2021/12/30	41	9.10	0	0.00	9.06	41	5,507	0.74%
2021/12/29	21	9.07	35	9.07	9.07	-14	5,467	-0.26%
2021/12/28	0	0.00	2	8.93	8.93	-2	5,328	-0.04%
2021/12/21	10	8.83	0	0.00	8.85	10	5,379	0.19%
2021/12/16	11	8.81	1	8.81	8.81	10	5,501	0.18%
2021/12/15	20	8.79	0	0.00	8.80	20	5,552	0.36%
2021/12/14	10	8.78	0	0.00	8.78	10	5,678	0.18%
2021/11/19	0	0.00	1	9.13	9.12	-1	6,676	-0.01%
2021/11/15	5	8.95	0	0.00	8.94	5	6,501	0.08%
2021/11/10	0	0.00	40	9.17	9.13	-40	6,443	-0.62%
2021/11/09	60	9.08	110	9.04	9.07	-50	6,288	-0.80%	大賣/
2021/11/08	13	9.18	20	9.50	9.15	-7	6,103	-0.11%
2021/11/05	22	9.28	124	9.29	9.39	-102	5,776	-1.77%	大賣/鉅額交易
2021/11/04	0	0.00	56.2	9.05	9.01	-56.2	5,229	-1.07%
2021/11/03	32	8.81	0	0.00	8.91	32	5,085	0.63%
2021/11/02	2	8.83	0	0.00	8.80	2	5,014	0.04%
2021/10/29	40	8.76	0	0.00	8.78	40	5,051	0.79%
2021/10/27	20	8.76	0	0.00	8.77	20	5,165	0.39%
2021/10/26	83	8.76	0	0.00	8.76	83	5,186	1.60%
2021/10/22	3	8.88	0	0.00	8.83	3	5,213	0.06%
2021/10/21	0	0.00	142	8.84	9.04	-142	5,193	-2.73%	大賣/鉅額交易
2021/10/20	0	0.00	38	8.76	8.69	-38	5,137	-0.74%
2021/10/19	0	0.00	30.1	8.71	8.71	-30.1	5,285	-0.57%
2021/10/18	45	8.57	0	0.00	8.60	45	5,326	0.84%
2021/10/15	50	8.64	0	0.00	8.58	50	5,459	0.92%
2021/10/14	10	8.57	0	0.00	8.58	10	5,507	0.18%
2021/10/13	0	0.00	2	8.67	8.55	-2	5,578	-0.04%
2021/10/08	20	8.45	0	0.00	8.48	20	5,674	0.35%
2021/10/07	50	8.37	0	0.00	8.45	50	5,766	0.87%
2021/10/06	30	8.33	180	8.28	8.25	-150	5,905	-2.54%	大賣/鉅額交易
2021/10/05	40	8.33	0	0.00	8.40	40	5,964	0.67%
2021/10/04	42	8.49	0	0.00	8.37	42	6,067	0.69%
2021/10/01	0.1	8.55	0	0.00	8.53	0.1	6,069	0.00%
2021/09/29	10	8.59	5	8.68	8.63	5	6,200	0.08%
2021/09/27	10	8.59	0	0.00	8.70	10	6,439	0.16%
2021/09/24	50	8.59	0	0.00	8.59	50	6,635	0.75%
2021/09/23	200	8.61	10	8.61	8.58	190	6,714	2.83%	大買/鉅額交易
2021/09/17	10	9.13	0	0.00	9.08	10	6,739	0.15%
2021/09/16	0	0.00	10	9.08	9.03	-10	6,737	-0.15%
2021/09/15	0	0.00	10	9.11	9.08	-10	6,821	-0.15%
2021/09/14	11	9.11	20	9.13	9.08	-9	6,816	-0.13%
2021/09/13	10	9.07	0	0.00	9.11	10	6,740	0.15%
2021/09/10	10	8.95	0	0.00	8.96	10	6,525	0.15%
2021/09/09	10	8.85	0	0.00	8.84	10	6,543	0.15%
2021/09/08	10	8.88	0	0.00	8.83	10	6,607	0.15%
2021/09/06	0.2	8.86	0	0.00	8.83	0.2	6,657	0.00%
2021/09/02	0	0.00	40	8.83	8.82	-40	6,701	-0.60%
2021/09/01	0	0.00	7	9.01	8.95	-7	6,683	-0.10%
2021/08/31	0	0.00	67	8.97	8.98	-67	6,581	-1.02%
2021/08/30	30	8.80	12	8.93	8.92	18	6,577	0.27%
2021/08/25	47	8.52	0	0.00	8.66	47	6,919	0.68%
2021/08/24	60	8.47	0	0.00	8.49	60	6,896	0.87%
2021/08/20	0	0.00	7	8.26	8.24	-7	7,203	-0.10%
2021/08/19	2	8.39	0	0.00	8.32	2	7,253	0.03%
2021/08/16	5	8.73	0	0.00	8.63	5	7,608	0.07%
2021/07/27	0	0.00	3	8.91	8.86	-3	12,590	-0.02%
2021/07/23	8	8.88	0	0.00	8.90	8	14,266	0.06%
2021/07/20	0	0.00	5	8.80	8.80	-5	16,210	-0.03%
2021/07/13	2	8.90	100	8.85	8.85	-98	23,790	-0.41%
2021/07/12	1	8.99	11	8.99	8.96	-10	23,872	-0.04%
2021/07/06	0	0.00	6	9.08	9.06	-6	25,186	-0.02%
2021/07/05	1	9.02	0	0.00	9.04	1	25,312	0.00%
2021/06/29	10	8.95	0	0.00	8.90	10	25,170	0.04%
2021/06/28	5	9.00	0	0.00	8.99	5	25,123	0.02%
2021/06/24	0	0.00	12	9.20	9.14	-12	25,110	-0.05%
2021/06/22	2	8.96	0	0.00	8.97	2	25,009	0.01%
2021/06/21	5	8.99	0	0.00	8.89	5	25,125	0.02%
2021/06/18	5	9.04	0	0.00	9.02	5	25,169	0.02%
2021/06/17	5	9.11	1	9.12	9.09	4	25,285	0.02%
2021/06/15	5	9.04	0	0.00	9.07	5	25,985	0.02%
2021/06/11	0	0.00	1	9.03	9.00	-1	25,989	0.00%
2021/06/10	1	8.97	0	0.00	8.98	1	26,001	0.00%
2021/06/03	0	9.39	0	0.00	9.36	0	25,963	0.00%
2021/05/31	0	0.00	5	9.09	9.00	-5	25,654	-0.02%
2021/05/26	5	8.90	0	0.00	8.93	5	25,520	0.02%
2021/05/25	0	0.00	1	9.13	8.93	-1	25,292	0.00%
2021/05/24	0	0.00	19	9.03	8.96	-19	25,310	-0.08%
2021/05/20	7	8.80	0	0.00	8.77	7	25,376	0.03%
2021/05/19	12	8.84	0	0.00	8.88	12	25,292	0.05%
2021/05/17	15	8.41	13	8.42	8.04	2	25,059	0.01%
2021/05/14	5	8.92	0	0.00	8.92	5	24,531	0.02%
2021/05/13	0	0.00	2.1	9.09	8.95	-2.1	24,282	-0.01%
2021/05/12	12	9.64	12	9.69	9.15	0	23,904	0.00%
2021/05/11	6	9.87	6	10.04	10.05	0	23,032	0.00%
2021/05/07	0	0.00	2	10.25	10.25	-2	22,474	-0.01%
2021/05/06	0	0.00	1	10.40	10.20	-1	22,267	0.00%
2021/05/05	0.1	10.30	5	10.15	10.15	-4.9	21,959	-0.02%
2021/05/04	0	0.00	6	10.10	9.98	-6	21,897	-0.03%
2021/05/03	0	0.00	1	10.65	10.40	-1	21,130	0.00%
2021/04/29	3	10.92	6	10.80	10.80	-3	20,756	-0.01%
2021/04/28	4	10.36	62.4	10.43	10.55	-58.4	19,900	-0.29%
2021/04/27	4	10.48	2	10.50	10.45	2	19,460	0.01%
2021/04/26	10	10.81	0	0.00	10.65	10	19,166	0.05%
2021/04/23	10	11.34	4	11.25	11.05	6	18,381	0.03%
2021/04/22	14	10.93	15	10.55	11.10	-1	16,093	-0.01%
2021/04/21	53	10.10	6	10.14	10.10	47	13,194	0.36%
2021/04/20	8	9.90	10	10.05	10.10	-2	12,851	-0.02%
2021/04/19	6	9.91	70	9.86	9.90	-64	12,155	-0.53%
2021/04/16	0	0.00	7	9.54	9.51	-7	11,828	-0.06%
2021/04/15	77	9.51	197	9.51	9.51	-120	11,929	-1.01%	大賣/鉅額交易
2021/04/13	0	0.00	14	9.50	9.18	-14	12,099	-0.12%
2021/04/12	0	0.00	19	9.24	9.32	-19	11,918	-0.16%
2021/04/09	1	9.11	8	9.11	9.10	-7	12,116	-0.06%
2021/04/08	0	0.00	15	9.07	9.05	-15	12,404	-0.12%
2021/04/07	2	8.90	0	0.00	9.00	2	13,048	0.02%
2021/04/01	1	8.88	0	0.00	8.89	1	14,778	0.01%
2021/03/31	0	0.00	7	8.93	8.94	-7	15,087	-0.05%
2021/03/30	1	8.96	0	0.00	8.96	1	15,499	0.01%
2021/03/29	1	8.93	0	0.00	8.93	1	15,755	0.01%
2021/03/26	2	8.80	0	0.00	8.83	2	16,693	0.01%
2021/03/25	50	8.72	5	8.71	8.70	45	16,838	0.27%
2021/03/24	10	8.75	100	8.71	8.71	-90	16,979	-0.53%
2021/03/23	30	8.83	91	8.84	8.82	-61	16,972	-0.36%
2021/03/22	5	8.90	0	0.00	8.91	5	17,138	0.03%
2021/03/19	1	8.99	0	0.00	9.01	1	17,440	0.01%
2021/03/18	3	9.12	45	9.17	9.16	-42	18,251	-0.23%
2021/03/17	5	8.97	0	0.00	8.96	5	17,861	0.03%
2021/03/16	0	0.00	15	8.99	9.00	-15	18,116	-0.08%
2021/03/15	3	8.98	3	9.00	8.96	0	18,643	0.00%
2021/03/12	5	8.99	0	0.00	9.00	5	19,372	0.03%
2021/03/11	5	9.07	0	0.00	9.06	5	19,676	0.03%
2021/03/10	0	0.00	1	9.00	9.00	-1	20,282	0.00%
2021/03/08	20	8.96	0	0.00	8.92	20	23,443	0.09%
2021/03/04	5	9.02	5	9.12	9.01	0	27,208	0.00%
2021/03/03	4	8.96	5	9.04	9.04	-1	27,421	0.00%
2021/03/02	5	9.04	15	9.13	8.96	-10	27,600	-0.04%
2021/02/24	15	9.04	0	0.00	8.96	15	27,639	0.05%
2021/02/23	25	9.12	9	9.10	9.13	16	27,486	0.06%
2021/02/22	21	9.03	0	0.00	9.01	21	27,364	0.08%
2021/02/19	7	8.93	5	9.02	8.99	2	27,316	0.01%
2021/02/18	15	9.01	0	0.00	9.01	15	27,282	0.05%
2021/02/17	3	8.96	0	0.00	8.91	3	27,204	0.01%
2021/02/05	1	8.60	1	8.64	8.57	0	27,010	0.00%
2021/02/04	10	8.62	0	0.00	8.63	10	27,083	0.04%
2021/02/03	1	8.57	0	0.00	8.59	1	27,159	0.00%
2021/02/02	0	0.00	5	8.54	8.57	-5	27,246	-0.02%
2021/02/01	10	8.48	130	8.35	8.47	-120	27,357	-0.44%	大賣/鉅額交易
2021/01/29	1	8.40	35	8.48	8.34	-34	27,278	-0.12%
2021/01/27	1	8.80	20	8.78	8.80	-19	27,005	-0.07%
2021/01/26	3	8.85	10	8.78	8.80	-7	26,952	-0.03%
2021/01/22	15	8.92	0	0.00	8.94	15	26,656	0.06%
2021/01/21	2	9.25	0	0.00	9.04	2	26,503	0.01%
2021/01/20	18	8.96	5	9.07	8.97	13	26,179	0.05%
2021/01/19	21	9.34	0	0.00	9.20	21	25,958	0.08%
2021/01/18	10	8.94	0	0.00	8.98	10	25,545	0.04%
2021/01/15	13	9.04	10	9.00	9.08	3	25,420	0.01%
2021/01/14	10	9.20	0	0.00	9.14	10	25,126	0.04%
2021/01/12	16	9.23	0	0.00	9.25	16	24,771	0.06%
2021/01/11	12	9.57	0	0.00	9.51	12	24,398	0.05%
2021/01/08	9	9.74	0	0.00	9.78	9	24,098	0.04%
2021/01/07	0	0.00	6	9.94	9.94	-6	23,797	-0.03%
2021/01/06	45	9.78	0	0.00	9.79	45	23,490	0.19%
2021/01/05	22	10.07	2	10.10	10.05	20	22,877	0.09%
2021/01/04	6	10.25	4	10.09	10.25	2	22,612	0.01%
2020/12/31	103	10.00	11	10.00	10.00	92	22,054	0.42%	大買/
2020/12/30	8	10.11	1	10.15	10.00	7	21,622	0.03%
2020/12/29	4	10.19	5	10.35	10.35	-1	20,837	0.00%
2020/12/28	13	9.99	6	10.08	10.10	7	19,890	0.04%
2020/12/25	10	9.66	0	0.00	9.70	10	18,950	0.05%
2020/12/24	1	9.60	30	9.59	9.60	-29	18,625	-0.16%
2020/12/23	0	0.00	7	9.45	9.48	-7	18,262	-0.04%
2020/12/22	14	9.66	11	9.54	9.39	3	18,028	0.02%
2020/12/17	2	9.31	0	0.00	9.23	2	17,001	0.01%
2020/12/16	4	9.41	5	9.31	9.27	-1	16,876	-0.01%
2020/12/15	31	9.32	38.5	9.26	9.21	-7.5	16,610	-0.05%
2020/12/14	43	9.38	3	9.28	9.46	40	16,176	0.25%
2020/12/10	306	8.88	2	9.01	8.90	304	15,159	2.01%	大買/鉅額交易
2020/12/09	37	8.97	5	9.00	8.92	32	14,908	0.21%
2020/12/08	12	8.76	227	8.73	8.70	-215	14,513	-1.48%	大賣/鉅額交易
2020/12/07	32	9.11	0	0.00	9.12	32	13,856	0.23%
2020/12/04	93.5	9.18	24	9.27	9.28	69.5	13,621	0.51%
2020/12/03	55	9.32	39	9.40	9.28	16	13,063	0.12%
2020/12/02	5	9.63	6	9.61	9.65	-1	11,706	-0.01%
2020/12/01	74	9.20	18	9.22	9.10	56	10,290	0.54%
2020/11/30	7	8.63	10	8.94	8.99	-3	7,751	-0.04%
2020/11/27	2	8.08	3	8.12	8.18	-1	6,575	-0.02%
2020/11/26	0	0.00	2	8.04	8.04	-2	6,331	-0.03%
2020/11/20	5	7.67	0	0.00	7.68	5	6,314	0.08%
2020/11/19	0	0.00	5	7.71	7.68	-5	6,397	-0.08%
2020/11/18	0	0.00	2	7.64	7.67	-2	6,408	-0.03%
2020/11/11	3	7.68	0	0.00	7.74	3	7,425	0.04%
2020/10/28	2	7.45	0	0.00	7.48	2	8,244	0.02%
2020/10/21	0	0.00	1	7.49	7.50	-1	8,350	-0.01%
2020/10/19	0	0.00	122	7.49	7.52	-122	8,745	-1.40%	大賣/鉅額交易
2020/10/15	0	0.00	180	7.57	7.55	-180	8,802	-2.04%	大賣/鉅額交易
2020/10/08	1	7.66	20	7.65	7.64	-19	9,236	-0.21%
2020/10/07	0	0.00	5	7.66	7.63	-5	9,282	-0.05%
2020/10/05	5	7.52	0	0.00	7.52	5	9,497	0.05%
2020/09/30	0	0.00	1	7.55	7.54	-1	9,557	-0.01%
2020/09/23	1	7.89	0	0.00	7.79	1	9,314	0.01%
2020/09/21	10	8.25	0	0.00	8.25	10	9,054	0.11%
2020/09/18	0	0.00	1	8.30	8.24	-1	9,018	-0.01%
2020/09/15	2	8.34	0	0.00	8.31	2	8,881	0.02%
2020/09/10	5	8.38	1	8.42	8.39	4	8,717	0.05%
2020/09/08	1	8.32	0	0.00	8.29	1	8,513	0.01%
2020/09/01	40	8.20	0	0.00	8.16	40	8,047	0.50%
2020/08/18	2	8.08	0	0.00	8.11	2	7,395	0.03%
2020/08/17	5	8.03	5	8.09	8.15	0	7,234	0.00%
2020/08/14	1	7.75	0	0.00	7.84	1	6,715	0.01%
2020/07/31	0	0.00	2	7.47	7.47	-2	5,632	-0.04%
2020/07/23	3	7.59	0.1	7.70	7.73	2.9	5,572	0.05%
2020/06/24	1	7.08	2	7.09	7.08	-1	5,252	-0.02%
2020/05/25	0	0.00	71	6.74	6.75	-71	5,958	-1.19%
2020/05/20	2	6.88	0	0.00	6.89	2	6,006	0.03%
2020/05/19	0	0.00	5	6.87	6.94	-5	5,998	-0.08%
2020/05/15	0	0.00	85	6.75	6.74	-85	5,955	-1.43%
2020/04/22	0	0.00	344	6.52	6.58	-344	5,635	-6.10%	大賣/鉅額交易
2020/04/15	0	0.00	5	6.90	6.84	-5	5,639	-0.09%
2020/04/01	0	0.00	2	5.90	5.89	-2	5,113	-0.04%
2020/03/25	0	0.00	100	5.57	5.56	-100	5,031	-1.99%
2020/03/24	38	5.36	0	0.00	5.32	38	4,822	0.79%
2020/03/23	10	5.10	0	0.00	5.33	10	4,739	0.21%
2020/03/20	0	0.00	10	5.28	5.28	-10	4,751	-0.21%
2020/03/19	25	5.02	0	0.00	5.00	25	4,683	0.53%
2020/03/18	15	5.64	0	0.00	5.55	15	4,495	0.33%
2020/03/17	15	5.51	15	5.65	5.65	0	4,436	0.00%
2020/03/16	5	6.00	25	5.94	5.74	-20	4,318	-0.46%
2020/03/13	60	5.84	46	6.11	6.04	14	4,255	0.33%
2020/03/12	15	6.59	723	6.58	6.47	-708	3,951	-17.92%	大賣/鉅額交易
2020/03/10	5	6.92	15	6.97	6.98	-10	3,811	-0.26%
2020/03/06	0	0.00	20	7.17	7.16	-20	3,764	-0.53%
2020/03/05	10	7.24	0	0.00	7.23	10	3,774	0.26%
2020/03/03	5	7.20	20	7.23	7.24	-15	3,782	-0.40%
2020/03/02	15	7.03	35	7.12	7.13	-20	3,735	-0.54%
2020/02/25	20	7.11	0	0.00	7.14	20	3,659	0.55%
2020/02/24	5	7.23	0	0.00	7.20	5	3,616	0.14%
2020/02/20	0	0.00	8	7.30	7.30	-8	3,647	-0.22%
2020/02/19	10	7.28	0	0.00	7.28	10	3,672	0.27%
2020/02/18	23	7.26	0	0.00	7.23	23	3,685	0.62%
2020/02/14	0	0.00	10	7.35	7.32	-10	3,872	-0.26%
2020/02/13	0	0.00	8	7.37	7.32	-8	4,175	-0.19%
2020/02/10	5	7.19	0	0.00	7.18	5	4,270	0.12%
2020/02/07	0	0.00	4	7.24	7.24	-4	4,315	-0.09%
2020/02/05	10	7.24	0	0.00	7.26	10	4,453	0.22%
2020/02/03	5	7.07	5	7.17	7.18	0	4,517	0.00%
2020/01/31	5	7.27	5	7.35	7.36	0	4,556	0.00%
2020/01/30	6	7.33	0	0.00	7.24	6	4,588	0.13%
2020/01/20	0	0.00	30	7.74	7.75	-30	4,544	-0.66%
2020/01/14	1	7.71	0	0.00	7.71	1	5,150	0.02%
2020/01/13	5	7.77	10	7.80	7.80	-5	5,487	-0.09%
2020/01/09	0	0.00	15	7.56	7.58	-15	5,929	-0.25%
2020/01/08	0	0.00	5	7.45	7.42	-5	6,170	-0.08%
2020/01/07	0	0.00	11	7.59	7.56	-11	6,276	-0.18%
2020/01/06	0	0.00	11	7.66	7.62	-11	6,445	-0.17%
2020/01/03	5	7.73	49	7.75	7.74	-44	6,450	-0.68%
2020/01/02	5	7.79	0	0.00	7.79	5	6,501	0.08%
2019/12/31	14	7.79	0	0.00	7.78	14	6,524	0.21%
2019/12/30	17	7.84	0	0.00	7.82	17	6,548	0.26%
2019/12/27	25	7.81	0	0.00	7.88	25	6,530	0.38%
2019/12/26	60	7.84	0	0.00	7.80	60	6,496	0.92%
2019/12/25	25	7.86	0	0.00	7.85	25	6,381	0.39%
2019/12/24	20	7.90	0	0.00	7.86	20	6,464	0.31%
2019/12/23	0	0.00	10	7.84	7.82	-10	6,836	-0.15%
2019/12/19	0	0.00	10	7.97	7.93	-10	6,953	-0.14%
2019/12/17	0	0.00	20	7.94	7.93	-20	7,141	-0.28%
2019/12/12	0	0.00	10	7.87	7.89	-10	7,062	-0.14%
2019/12/11	0	0.00	20	7.89	7.86	-20	7,069	-0.28%
2019/12/10	0	0.00	10	7.83	7.86	-10	7,095	-0.14%
2019/12/09	0	0.00	7	7.82	7.83	-7	7,181	-0.10%
2019/12/06	0	0.00	25	7.81	7.79	-25	7,243	-0.35%
2019/12/05	5	7.73	0	0.00	7.74	5	7,338	0.07%
2019/12/04	35	7.67	0	0.00	7.71	35	7,360	0.48%
2019/12/03	50	7.76	0	0.00	7.75	50	7,381	0.68%
2019/12/02	15	7.83	0	0.00	7.79	15	7,366	0.20%
2019/11/26	30	7.83	15	7.85	7.87	15	7,466	0.20%
2019/11/25	15	7.81	0	0.00	7.85	15	7,518	0.20%
2019/10/21	0	0.00	20	8.39	8.39	-20	6,043	-0.33%
2019/10/18	0	0.00	20	8.17	8.11	-20	5,680	-0.35%
2019/10/17	27	8.16	5	8.21	8.16	22	5,470	0.40%
2019/10/16	0	0.00	10	8.08	8.00	-10	5,140	-0.19%
2019/10/15	5	8.03	5	8.06	8.03	0	4,854	0.00%
2019/10/07	0	0.00	1	7.80	7.84	-1	4,400	-0.02%
2019/10/04	5	7.80	0	0.00	7.78	5	4,382	0.11%
2019/10/03	0	0.00	1	7.76	7.82	-1	4,339	-0.02%
2019/09/27	0	0.00	65	7.76	7.76	-65	4,278	-1.52%
2019/09/26	1	8.15	0	0.00	7.85	1	4,203	0.02%
2019/09/20	10	7.99	0	0.00	7.98	10	3,788	0.26%
2019/09/05	0	0.00	4	7.67	7.76	-4	3,643	-0.11%
2019/09/02	4	7.60	0	0.00	7.63	4	3,917	0.10%
2019/08/22	0	0.00	10	7.50	7.46	-10	4,484	-0.22%
2019/08/20	0	0.00	20	7.50	7.47	-20	5,190	-0.39%
2019/08/16	10	7.35	0	0.00	7.39	10	5,558	0.18%
2019/08/13	5	7.41	0	0.00	7.44	5	6,127	0.08%
2019/08/08	5	7.43	0	0.00	7.46	5	6,981	0.07%
2019/08/05	15	7.32	40	7.33	7.28	-25	7,347	-0.34%
2019/08/02	40	7.52	4	7.56	7.50	36	7,226	0.50%
2019/08/01	15	7.63	40	7.63	7.61	-25	7,314	-0.34%
2019/07/31	10	7.67	0	0.00	7.70	10	7,304	0.14%
2019/07/30	5	7.70	0	0.00	7.69	5	7,306	0.07%
2019/07/29	15	7.69	0	0.00	7.71	15	7,340	0.20%
2019/07/26	10	7.70	35	7.71	7.70	-25	7,331	-0.34%
2019/07/25	5	7.73	0	0.00	7.73	5	7,318	0.07%
2019/07/24	10	7.73	0	0.00	7.73	10	7,310	0.14%
2019/07/23	10	7.75	16	7.75	7.74	-6	7,306	-0.08%
2019/07/22	10	7.75	83	7.75	7.73	-73	7,309	-1.00%
2019/07/19	25	7.76	0	0.00	7.75	25	7,282	0.34%
2019/07/18	20	7.75	0	0.00	7.75	20	7,333	0.27%
2019/07/17	0	0.00	32	7.75	7.75	-32	7,450	-0.43%
2019/07/16	0	0.00	27	7.75	7.74	-27	7,439	-0.36%
2019/07/15	0	0.00	57	7.78	7.76	-57	7,433	-0.77%
2019/07/12	0	0.00	46	7.78	7.79	-46	7,452	-0.62%
2019/07/11	5	7.76	5	7.76	7.75	0	7,464	0.00%
2019/07/01	0	0.00	10	7.74	7.74	-10	7,880	-0.13%
2019/06/26	15	7.86	15	7.89	7.90	0	8,138	0.00%
2019/06/24	15	7.90	25	7.92	7.86	-10	8,457	-0.12%
2019/06/18	5	7.91	0	0.00	7.82	5	8,680	0.06%
2019/06/17	0	0.00	5	7.93	7.93	-5	8,662	-0.06%
2019/06/14	5	7.91	5	7.91	7.91	0	8,659	0.00%
2019/06/13	11	7.95	11	7.90	7.89	0	8,638	0.00%
2019/06/11	0	0.00	40	8.10	8.03	-40	8,608	-0.46%
2019/06/10	40	8.31	0	0.00	8.31	40	8,342	0.48%
2019/06/06	0	0.00	15	8.34	8.32	-15	8,348	-0.18%
2019/06/05	0	0.00	57	8.36	8.33	-57	8,332	-0.68%
2019/05/31	15	8.42	0	0.00	8.39	15	8,181	0.18%
2019/05/29	0	0.00	5	8.38	8.37	-5	8,110	-0.06%
2019/05/28	25	8.51	51	8.43	8.32	-26	8,080	-0.32%
2019/05/27	36	8.51	32	8.49	8.53	4	7,814	0.05%
2019/05/24	6	8.36	12	8.42	8.42	-6	7,577	-0.08%
2019/05/23	42	8.33	16	8.38	8.36	26	7,470	0.35%
2019/05/22	4	8.18	40	8.30	8.31	-36	7,281	-0.49%
2019/05/21	8	8.23	30	8.22	8.21	-22	7,051	-0.31%
2019/05/20	12	8.14	7	8.19	8.21	5	7,286	0.07%
2019/05/17	55	8.12	12	8.11	8.08	43	7,178	0.60%
2019/05/16	0	0.00	10	8.00	8.11	-10	6,870	-0.15%
2019/05/15	22	7.96	12	8.00	7.90	10	6,430	0.16%
2019/05/14	0	0.00	20	7.92	7.90	-20	6,379	-0.31%
2019/05/13	4	7.84	0	0.00	7.82	4	6,246	0.06%
2019/05/10	77	7.87	10	7.86	7.82	67	6,238	1.07%
2019/05/09	1	7.92	5	7.91	7.91	-4	6,196	-0.06%
2019/05/08	10	7.74	10	7.82	7.82	0	6,051	0.00%
2019/05/07	10	7.77	0	0.00	7.79	10	6,036	0.17%
2019/05/03	0	0.00	2	7.84	7.85	-2	6,022	-0.03%
2019/04/29	20	7.78	0	0.00	7.78	20	6,062	0.33%
2019/04/26	5	7.79	0	0.00	7.78	5	6,123	0.08%
2019/04/25	11	7.83	0	0.00	7.83	11	6,155	0.18%
2019/04/22	0	0.00	2	7.75	7.75	-2	6,329	-0.03%
2019/04/15	5	7.80	5	7.85	7.80	0	6,894	0.00%
2019/04/08	0	0.00	31	7.85	7.79	-31	6,865	-0.45%
2019/04/03	30	7.74	0	0.00	7.69	30	6,798	0.44%
2019/04/02	0	0.00	5	7.72	7.65	-5	6,776	-0.07%
2019/04/01	25	7.75	28	7.71	7.69	-3	6,715	-0.04%
2019/03/29	0	0.00	26	8.16	8.05	-26	6,355	-0.41%
2019/03/28	58	8.16	39	8.14	8.10	19	6,262	0.30%
2019/03/27	5	8.00	16	8.03	8.04	-11	6,021	-0.18%
2019/03/26	0	0.00	25	8.01	7.97	-25	6,015	-0.42%
2019/03/25	30	8.00	55	8.01	7.99	-25	6,108	-0.41%
2019/03/22	0	0.00	15	8.09	8.04	-15	6,086	-0.25%
2019/03/21	24	8.10	24	8.12	8.10	0	6,148	0.00%
2019/03/20	18	8.00	18	8.03	8.03	0	6,672	0.00%
2019/03/15	27	8.04	5	8.02	8.02	22	7,059	0.31%
2019/03/14	0	0.00	2	7.98	7.95	-2	7,160	-0.03%
2019/03/13	5	8.00	5	7.98	7.96	0	7,344	0.00%
2019/03/12	5	8.01	5	8.00	7.99	0	7,454	0.00%
2019/03/11	9	7.99	0	0.00	7.99	9	7,633	0.12%
2019/03/08	0	0.00	18	7.89	7.91	-18	7,764	-0.23%
2019/03/07	0	0.00	4	7.91	7.89	-4	7,872	-0.05%
2019/03/06	15	8.00	15	8.03	7.99	0	7,971	0.00%
2019/03/05	6	7.93	22	7.93	7.92	-16	8,223	-0.19%
2019/02/27	29	7.99	10	8.00	7.97	19	8,516	0.22%
2019/02/26	25	7.88	5	7.93	7.93	20	8,401	0.24%
2019/02/25	6	7.84	0	0.00	7.82	6	8,358	0.07%
2019/02/22	0	0.00	10	7.63	7.76	-10	8,381	-0.12%
2019/02/21	25	7.65	10	7.66	7.65	15	8,349	0.18%
2019/02/19	30	7.70	16	7.61	7.60	14	8,298	0.17%
2019/02/18	15	7.46	10	7.46	7.47	5	7,979	0.06%
2019/02/15	15	7.45	25	7.41	7.38	-10	7,936	-0.13%
2019/02/14	0	0.00	50	7.40	7.39	-50	7,884	-0.63%
2019/02/13	43	7.37	85	7.41	7.40	-42	7,870	-0.53%
2019/02/11	45	7.30	35	7.32	7.31	10	7,783	0.13%
2019/01/30	30	7.29	40	7.29	7.29	-10	7,763	-0.13%
2019/01/29	15	7.26	0	0.00	7.28	15	7,767	0.19%
2019/01/28	10	7.29	0	0.00	7.26	10	7,867	0.13%
2019/01/25	16	7.30	0	0.00	7.27	16	7,967	0.20%
2019/01/21	5	7.38	4	7.32	7.27	1	8,646	0.01%
2019/01/17	24	7.26	0	0.00	7.26	24	8,831	0.27%
2019/01/16	0	0.00	5	7.27	7.25	-5	8,889	-0.06%
2019/01/14	5	7.08	0	0.00	7.08	5	8,659	0.06%
2019/01/11	0	0.00	10	7.20	7.18	-10	8,787	-0.11%
2019/01/09	5	7.35	15	7.33	7.24	-10	8,862	-0.11%
2019/01/04	10	7.00	0	0.00	7.03	10	8,734	0.11%
2018/12/27	30	7.16	30	7.07	7.09	0	9,562	0.00%
2018/12/25	10	7.07	35	7.10	7.02	-25	9,900	-0.25%
2018/12/22	10	7.20	0	0.00	7.20	10	10,112	0.10%
2018/12/20	10	7.13	0	0.00	7.16	10	10,547	0.09%
2018/12/19	20	7.31	10	7.30	7.31	10	11,316	0.09%
2018/12/18	40	7.28	18	7.27	7.25	22	11,362	0.19%
2018/12/17	22	7.45	0	0.00	7.45	22	11,321	0.19%
2018/12/14	0	0.00	5	7.55	7.50	-5	11,320	-0.04%
2018/12/13	45	7.60	45	7.53	7.52	0	11,287	0.00%
2018/12/12	13	8.22	0	0.00	8.12	13	10,605	0.12%
2018/12/11	15	8.13	15	8.20	8.29	0	10,664	0.00%
2018/12/07	0	0.00	16	8.19	8.29	-16	10,391	-0.15%
2018/12/06	0	0.00	2	7.95	7.99	-2	10,188	-0.02%
2018/12/05	0	0.00	1	8.14	8.14	-1	10,013	-0.01%
2018/12/04	0	0.00	14	8.06	8.20	-14	9,988	-0.14%
2018/12/03	15	8.00	1	8.02	8.04	14	9,836	0.14%
2018/11/30	0	0.00	3	7.84	7.86	-3	9,691	-0.03%
2018/11/28	0	0.00	19	7.61	7.70	-19	9,597	-0.20%
2018/11/27	15	7.51	55	7.55	7.51	-40	9,622	-0.42%
2018/11/26	66	7.49	43	7.60	7.55	23	9,548	0.24%
2018/11/23	2	7.21	46	7.26	7.26	-44	9,359	-0.47%
2018/11/22	2	7.39	0	0.00	7.25	2	9,483	0.02%
2018/11/21	0	0.00	30	7.37	7.40	-30	9,407	-0.32%
2018/11/20	24	7.25	0	0.00	7.23	24	9,322	0.26%
2018/11/19	2	7.19	30	7.19	7.19	-28	9,304	-0.30%
2018/11/16	0	0.00	20	7.15	7.15	-20	9,350	-0.21%
2018/11/15	37	7.04	0	0.00	7.10	37	9,423	0.39%
2018/11/13	20	7.01	12	7.02	7.03	8	9,418	0.08%
2018/11/09	10	7.06	0	0.00	7.09	10	9,496	0.11%
2018/11/08	20	7.13	0	0.00	7.10	20	9,583	0.21%
2018/11/06	0	0.00	5	7.07	7.07	-5	9,747	-0.05%
2018/11/05	35	7.07	0	0.00	7.05	35	9,748	0.36%
2018/11/02	6	7.09	16	7.07	7.21	-10	9,652	-0.10%
2018/11/01	10	7.04	5	7.03	7.03	5	9,665	0.05%
2018/10/31	2	6.95	10	7.01	7.01	-8	9,652	-0.08%
2018/10/30	10	6.86	25	6.85	6.85	-15	9,583	-0.16%
2018/10/29	20	6.93	30	6.96	6.93	-10	9,551	-0.10%
2018/10/26	50	6.80	30	6.81	6.82	20	9,147	0.22%
2018/10/25	43	6.87	50	6.86	6.80	-7	9,128	-0.08%
2018/10/24	20	7.13	10	7.20	7.10	10	8,960	0.11%
2018/10/23	1	7.15	0	0.00	7.16	1	8,916	0.01%
2018/10/22	60	7.20	20	7.32	7.32	40	8,915	0.45%
2018/10/19	30	7.13	0	0.00	7.20	30	8,902	0.34%
2018/10/18	20	7.36	0	0.00	7.36	20	8,767	0.23%
2018/10/17	20	7.59	5	7.47	7.47	15	8,701	0.17%
2018/10/16	20	7.51	0	0.00	7.54	20	8,711	0.23%
2018/10/15	0	0.00	5	7.71	7.66	-5	8,824	-0.06%
2018/10/12	0	0.00	5	7.56	7.68	-5	9,007	-0.06%
2018/10/11	28	7.57	3	7.80	7.48	25	9,183	0.27%
2018/10/09	10	8.10	0	0.00	8.10	10	9,074	0.11%
2018/10/08	4	8.23	15	8.22	8.21	-11	8,964	-0.12%
2018/10/05	1	8.42	60	8.17	8.19	-59	9,038	-0.65%
2018/10/04	18	8.59	18	8.47	8.46	0	8,728	0.00%
2018/10/03	10	8.58	2	8.61	8.58	8	8,530	0.09%
2018/10/02	1	8.47	0	0.00	8.47	1	8,335	0.01%
2018/10/01	22	8.61	0	0.00	8.51	22	8,256	0.27%
2018/09/28	43	8.42	0	0.00	8.40	43	8,133	0.53%
2018/09/27	11	8.51	10	8.61	8.50	1	8,016	0.01%
2018/09/26	23	8.45	64	8.57	8.64	-41	7,748	-0.53%
2018/09/25	6	8.26	26	8.27	8.30	-20	7,072	-0.28%
2018/09/21	13	8.21	42	8.24	8.18	-29	7,023	-0.41%
2018/09/19	10	8.24	0	0.00	8.21	10	7,076	0.14%
2018/09/18	7	8.24	17	8.32	8.21	-10	7,072	-0.14%
2018/09/17	12	8.21	9	8.25	8.25	3	7,087	0.04%
2018/09/14	17	8.15	0	0.00	8.14	17	6,942	0.24%
2018/09/13	6	8.15	0	0.00	8.10	6	6,992	0.09%
2018/09/12	8	8.06	0	0.00	8.05	8	7,220	0.11%
2018/09/11	0	0.00	2	8.02	8.11	-2	7,327	-0.03%
2018/09/10	28	8.02	12	8.15	8.00	16	7,428	0.22%
2018/09/07	30	8.15	0	0.00	8.13	30	7,424	0.40%
2018/09/06	16	8.21	0	0.00	8.18	16	7,644	0.21%
2018/09/04	0	0.00	18	8.38	8.38	-18	8,059	-0.22%
2018/09/03	32	8.41	12	8.41	8.41	20	8,329	0.24%
2018/08/30	12	8.28	12	8.29	8.28	0	10,720	0.00%
2018/08/29	21	8.23	161	8.23	8.25	-140	10,681	-1.31%	大賣/鉅額交易
2018/08/28	6	8.20	6	8.17	8.17	0	10,558	0.00%
2018/08/27	0	0.00	10	8.20	8.15	-10	10,554	-0.09%
2018/08/22	21	8.07	21	8.14	8.13	0	10,833	0.00%
2018/08/21	6	7.96	0	0.00	8.02	6	10,748	0.06%
2018/08/20	5	7.99	5	7.97	7.96	0	10,771	0.00%
2018/08/17	16	8.00	13	8.00	7.95	3	10,898	0.03%
2018/08/15	20	7.90	0	0.00	7.89	20	10,872	0.18%
2018/08/14	15	8.03	0	0.00	8.02	15	10,793	0.14%
2018/08/13	80	8.00	15	8.15	8.00	65	10,827	0.60%
2018/08/10	0	0.00	2	8.18	8.16	-2	10,844	-0.02%
2018/08/09	0	0.00	4	8.17	8.14	-4	10,956	-0.04%
2018/08/08	18	8.22	14	8.17	8.17	4	11,197	0.04%
2018/08/07	6	8.15	0	0.00	8.14	6	11,223	0.05%
2018/08/06	4	8.09	4	8.12	8.12	0	11,211	0.00%
2018/08/02	15	8.13	5	8.10	8.08	10	11,255	0.09%
2018/08/01	10	8.22	10	8.21	8.20	0	11,162	0.00%
2018/07/30	10	8.13	0	0.00	8.16	10	11,090	0.09%
2018/07/27	20	8.27	20	8.22	8.22	0	11,054	0.00%
2018/07/25	3	8.20	2	8.18	8.16	1	10,983	0.01%
2018/07/23	35	8.16	20	8.22	8.18	15	10,944	0.14%
2018/07/20	37	8.16	1	8.13	8.12	36	10,870	0.33%
2018/07/19	40	8.25	44	8.36	8.27	-4	10,687	-0.04%
2018/07/18	40	8.25	10	8.22	8.22	30	10,370	0.29%
2018/07/17	10	8.13	30	8.32	8.05	-20	10,052	-0.20%
2018/07/16	0	0.00	9	8.17	8.07	-9	9,855	-0.09%
2018/07/13	6	8.02	12	8.15	8.15	-6	9,819	-0.06%
2018/07/10	10	8.02	0	0.00	7.97	10	9,881	0.10%
2018/07/04	0	0.00	4	7.98	8.06	-4	9,853	-0.04%
2018/07/03	0	0.00	5	8.08	8.05	-5	9,980	-0.05%
2018/07/02	13	8.27	3	8.48	8.25	10	9,946	0.10%
2018/06/28	18	8.51	8	8.47	8.39	10	10,246	0.10%
2018/06/26	9	8.27	0	0.00	8.36	9	10,328	0.09%
2018/06/21	30	8.63	10	8.69	8.54	20	10,704	0.19%
2018/06/20	8	8.42	0	0.00	8.42	8	10,683	0.07%
2018/06/19	10	8.53	25	8.56	8.49	-15	11,333	-0.13%
2018/06/14	17	8.49	2	8.78	8.47	15	11,222	0.13%
2018/06/13	186	8.54	40	8.49	8.47	146	10,993	1.33%	大買/鉅額交易
2018/06/12	11	8.67	10	8.80	8.64	1	10,771	0.01%
2018/06/11	148	8.76	61	8.99	8.73	87	10,531	0.83%	大買/
2018/06/08	58	9.19	559	9.12	8.92	-501	10,175	-4.92%	大賣/鉅額交易
2018/06/07	1	8.67	2	8.59	8.87	-1	8,713	-0.01%
2018/06/06	16	8.09	16	8.08	8.07	0	7,642	0.00%
2018/06/05	10	8.02	0	0.00	8.01	10	7,577	0.13%
2018/05/30	18	7.97	0	0.00	8.16	18	7,465	0.24%
2018/05/29	8	8.06	8	8.08	8.07	0	7,164	0.00%
2018/05/25	30	8.09	30	8.13	8.09	0	7,156	0.00%
2018/05/23	0	0.00	1	8.07	8.03	-1	7,161	-0.01%
2018/05/22	0	0.00	30	8.02	8.02	-30	7,111	-0.42%
2018/05/21	20	8.01	0	0.00	8.03	20	7,114	0.28%
2018/05/18	22	8.09	32	8.14	8.06	-10	7,109	-0.14%
2018/05/17	50	8.05	0	0.00	8.01	50	7,002	0.71%
2018/05/16	55	8.04	50	8.06	8.05	5	6,901	0.07%
2018/05/15	22	7.86	8	7.86	7.86	14	6,949	0.20%
2018/05/10	6	7.73	6	7.66	7.66	0	7,103	0.00%
2018/05/08	0	0.00	15	7.64	7.65	-15	7,082	-0.21%
2018/05/04	21	7.59	6	7.56	7.56	15	7,139	0.21%
2018/04/30	0	0.00	14	7.55	7.59	-14	7,380	-0.19%
2018/04/26	6	7.57	9	7.45	7.41	-3	7,619	-0.04%
2018/04/23	9	7.71	9	7.67	7.69	0	7,900	0.00%
2018/04/18	6	7.61	6	7.60	7.56	0	8,082	0.00%
2018/04/16	44	7.82	29	7.83	7.75	15	8,480	0.18%
2018/04/13	10	7.85	0	0.00	7.83	10	8,457	0.12%
2018/04/09	15	8.07	15	7.92	7.92	0	8,635	0.00%
2018/04/03	25	8.11	14	8.16	8.10	11	8,562	0.13%
2018/04/02	13	8.02	32	8.18	8.21	-19	8,524	-0.22%
2018/03/31	17	8.01	17	8.07	8.00	0	8,242	0.00%
2018/03/30	30	8.02	50	8.10	8.00	-20	8,262	-0.24%
2018/03/29	20	7.99	20	8.04	8.02	0	8,349	0.00%
2018/03/28	45	7.91	0	0.00	7.90	45	8,798	0.51%
2018/03/27	20	8.09	50	8.15	8.04	-30	9,280	-0.32%
2018/03/26	10	7.88	10	8.02	7.98	0	9,156	0.00%
2018/03/23	35	7.85	35	7.98	7.83	0	9,115	0.00%
2018/03/22	22	7.77	22	8.03	8.00	0	9,121	0.00%
2018/03/15	5	7.66	5	7.63	7.63	0	8,769	0.00%
2018/03/14	10	7.63	20	7.59	7.62	-10	9,029	-0.11%
2018/03/13	23	7.55	15	7.60	7.58	8	9,352	0.09%
2018/03/12	41	7.55	0.2	7.52	7.55	40.8	9,652	0.42%
2018/03/08	25	7.38	6	7.40	7.39	19	9,840	0.19%
2018/03/06	5	7.36	5	7.40	7.37	0	10,666	0.00%
2018/03/05	40	7.34	40	7.39	7.34	0	11,838	0.00%
2018/03/02	30	7.47	30	7.50	7.46	0	12,394	0.00%
2018/02/27	207	7.58	0	0.00	7.53	207	13,039	1.59%	大買/鉅額交易
2018/02/23	20	7.66	20	7.70	7.63	0	13,066	0.00%
2018/02/21	50	7.45	6	7.46	7.45	44	13,403	0.33%
2018/02/12	42	7.31	20	7.35	7.36	22	13,358	0.16%
2018/02/09	30	7.19	33	7.05	7.23	-3	13,289	-0.02%
2018/02/07	11	7.41	10	7.35	7.35	1	13,237	0.01%
2018/02/06	30	7.12	30	7.31	7.10	0	12,958	0.00%
2018/02/05	5	7.53	0	0.00	7.55	5	12,829	0.04%
2018/01/31	10	7.81	10	7.80	7.80	0	12,817	0.00%
2018/01/30	21	7.79	23	7.78	7.78	-2	12,816	-0.02%
2018/01/29	5	7.81	0	0.00	7.78	5	12,873	0.04%
2018/01/25	25	7.95	20	7.85	7.86	5	12,795	0.04%
2018/01/24	15	7.81	5	7.79	7.79	10	12,664	0.08%
2018/01/23	10	7.91	10	7.88	7.84	0	12,586	0.00%
2018/01/22	120	7.87	0	0.00	7.85	120	12,576	0.95%	大買/鉅額交易
2018/01/19	50	7.98	45	8.01	7.96	5	12,690	0.04%
2018/01/18	15	8.11	25	8.11	8.09	-10	12,489	-0.08%
2018/01/17	5	8.15	5	8.22	8.15	0	12,403	0.00%
2018/01/16	21	8.19	10	8.21	8.18	11	12,370	0.09%
2018/01/15	11	8.15	10	8.14	8.14	1	12,409	0.01%
2018/01/12	30	8.15	12	8.10	8.10	18	12,611	0.14%
2018/01/11	105	8.14	5	8.09	8.10	100	12,525	0.80%	大買/
2018/01/09	10	8.17	10	8.17	8.16	0	12,092	0.00%
2018/01/08	30	8.15	30	8.21	8.16	0	12,073	0.00%
2018/01/05	10	8.13	10	8.10	8.09	0	11,977	0.00%
2018/01/04	0	0.00	7	8.21	8.15	-7	11,951	-0.06%
2018/01/03	10	8.22	10	8.18	8.17	0	12,108	0.00%
2018/01/02	5	8.23	5	8.19	8.17	0	12,291	0.00%