中工 (2515)-元大-新營券商分點個股進出

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
16.05
漲跌
▲0.20
漲幅
+1.26%
成交量
40,354張
產業
上市營建類股
420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－元大-新營券商分點個股進出

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

元大-新營券商分點個股進出
元大-新營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
2024/05/16	57.1	16.06	25	16.03	16.05	32.1	64,593	0.05%
2024/05/15	58.3	15.97	22	16.01	15.85	36.3	64,408	0.06%
2024/05/14	25.8	15.96	2	16.05	15.95	23.8	64,151	0.04%
2024/05/13	13.3	15.96	15	15.90	16.05	-1.7	63,775	0.00%
2024/05/10	37.2	16.19	14	16.20	16.15	23.2	63,456	0.04%
2024/05/09	88.2	16.34	18	16.43	16.10	70.2	63,158	0.11%
2024/05/08	100.5	16.19	15	16.30	16.40	85.5	62,503	0.14%
2024/05/07	261.5	16.67	20	16.90	16.50	241.5	61,674	0.39%	大買/鉅額交易
2024/05/06	103.1	17.20	76	17.16	17.20	27.1	60,357	0.04%	大買/
2024/05/03	106.1	17.48	22	17.47	17.45	84.1	59,571	0.14%	大買/
2024/05/02	77.1	17.93	21	17.96	17.65	56.1	58,370	0.10%
2024/04/30	200.3	17.96	21	18.13	17.70	179.3	56,762	0.32%	大買/鉅額交易
2024/04/29	246.1	18.84	253.3	19.00	18.70	-7.2	54,709	-0.01%	大買/大賣/
2024/04/26	158	17.81	287	17.97	18.00	-129	51,423	-0.25%	大買/大賣/鉅額交易
2024/04/25	115	17.45	214.3	17.64	17.40	-99.3	48,615	-0.20%	大買/大賣/
2024/04/24	104	16.93	45.8	17.06	16.85	58.2	45,880	0.13%	大買/
2024/04/23	230	16.90	165.2	16.66	16.85	64.8	44,270	0.15%	大買/大賣/
2024/04/22	556	17.48	502	18.09	16.70	54	41,457	0.13%	大買/大賣/
2024/04/19	591	16.86	161	17.01	17.45	430	35,762	1.20%	大買/大賣/鉅額交易
2024/04/18	26	16.27	83	16.45	16.80	-57	30,884	-0.18%
2024/04/17	43	15.19	19	15.33	15.30	24	28,301	0.08%
2024/04/16	43.1	15.04	1	15.20	15.15	42.1	28,186	0.15%
2024/04/15	18	15.84	6	16.13	15.85	12	27,466	0.04%
2024/04/11	109	15.84	29	15.85	15.90	80	27,137	0.29%	大買/
2024/04/10	130.1	16.35	58	16.63	16.00	72.1	26,713	0.27%	大買/
2024/04/09	54	16.24	18	16.37	16.60	36	25,244	0.14%
2024/04/08	62	15.87	99	16.15	16.05	-37	24,516	-0.15%
2024/04/03	50	15.87	31	15.92	15.85	19	24,017	0.08%
2024/04/02	24.1	15.46	82	15.73	15.95	-57.9	22,330	-0.26%
2024/04/01	5	14.42	7.2	14.44	14.50	-2.2	20,735	-0.01%
2024/03/29	0	0.00	5	14.03	14.15	-5	20,935	-0.02%
2024/03/28	14	14.06	462.2	14.20	14.10	-448.2	21,398	-2.09%	大賣/鉅額交易
2024/03/27	14	14.10	24	14.24	14.10	-10	22,234	-0.04%
2024/03/26	0	0.00	40	13.44	13.25	-40	23,712	-0.17%
2024/03/22	0	0.00	4.8	13.14	13.15	-4.8	27,720	-0.02%
2024/03/21	2	13.13	28	13.14	13.15	-26	27,945	-0.09%
2024/03/20	0	0.00	4	12.90	12.90	-4	28,800	-0.01%
2024/03/19	31	13.32	3	13.38	13.00	28	29,893	0.09%
2024/03/18	1	12.50	21	12.67	13.00	-20	30,791	-0.06%
2024/03/15	2	12.35	2.5	12.31	12.35	-0.5	30,495	0.00%
2024/03/14	0	0.00	2.5	12.39	12.40	-2.5	30,438	-0.01%
2024/03/13	5	12.55	0	0.00	12.45	5	30,265	0.02%
2024/03/12	3.3	12.74	3	12.65	12.65	0.3	30,117	0.00%
2024/03/08	17	12.56	2	12.85	12.65	15	30,362	0.05%
2024/03/07	34	12.88	14.2	13.04	12.85	19.8	30,125	0.07%
2024/03/06	4	12.88	20	12.82	12.80	-16	29,285	-0.05%
2024/03/05	0	0.00	2	12.30	12.35	-2	28,783	-0.01%
2024/03/04	3.2	12.30	0	0.00	12.25	3.2	28,766	0.01%
2024/03/01	4.2	12.34	5	12.29	12.30	-0.9	28,842	0.00%
2024/02/29	26	12.15	2	12.25	12.20	24	28,864	0.08%
2024/02/27	1.2	12.09	0	0.00	12.20	1.2	28,906	0.00%
2024/02/26	1	12.10	0	0.00	12.10	1	28,985	0.00%
2024/02/23	7.1	12.19	0	0.00	12.15	7.1	29,023	0.02%
2024/02/22	5	12.30	0	0.00	12.35	5	28,860	0.02%
2024/02/21	4	12.78	0	0.00	12.45	4	28,754	0.01%
2024/02/20	0	0.00	20	12.51	12.65	-20	28,512	-0.07%
2024/02/19	43.2	12.01	1	12.35	12.35	42.2	28,234	0.15%
2024/02/16	25	12.66	0	0.00	12.65	25	27,363	0.09%
2024/02/15	0	0.00	6	12.75	12.75	-6	27,067	-0.02%
2024/01/29	0	0.00	2	12.45	12.50	-2	28,175	-0.01%
2024/01/25	2	12.40	0	0.00	12.35	2	28,249	0.01%
2024/01/24	0.1	12.55	0	0.00	12.50	0.1	28,289	0.00%
2024/01/22	25	12.50	1	12.55	12.55	24	28,702	0.08%
2024/01/19	26	12.42	0	0.00	12.55	26	28,705	0.09%
2024/01/18	0	0.00	6	12.30	12.40	-6	28,909	-0.02%
2024/01/16	4	12.60	5	12.60	12.55	-1	29,497	0.00%
2024/01/15	3	12.90	1	12.80	12.90	2	29,638	0.01%
2024/01/12	30	12.93	0	0.00	12.85	30	29,921	0.10%
2024/01/10	120	13.05	1	13.00	13.00	119	30,465	0.39%	大買/鉅額交易
2024/01/09	34	13.30	1	13.40	13.30	33	31,549	0.10%
2024/01/08	1	13.50	4	13.60	13.50	-3	33,909	-0.01%
2024/01/05	9	13.46	3.1	13.45	13.45	6	34,337	0.02%
2024/01/04	32	13.21	0.1	13.30	13.25	32	33,995	0.09%
2024/01/03	48	13.49	0	0.00	13.35	48	33,950	0.14%
2024/01/02	21	13.35	8	13.51	13.50	13	33,608	0.04%
2023/12/29	10	13.48	35	13.41	13.30	-25	33,103	-0.08%
2023/12/28	1	13.30	6	13.30	13.30	-5	32,475	-0.02%
2023/12/27	2	13.38	1	13.45	13.35	1	32,331	0.00%
2023/12/26	3	13.43	25	13.31	13.30	-22	31,976	-0.07%
2023/12/25	20	13.58	20	13.55	13.50	0	31,396	0.00%
2023/12/22	353	13.91	22	13.85	13.65	331	30,835	1.07%	大買/鉅額交易
2023/12/21	39	14.01	75	14.28	14.25	-36	29,300	-0.12%
2023/12/20	17	12.65	28	13.02	13.40	-11	26,328	-0.04%
2023/12/19	11	12.39	7.3	12.35	12.50	3.7	23,347	0.02%
2023/12/18	3	12.22	3.2	12.14	12.00	-0.2	21,634	0.00%
2023/12/15	19	12.22	29.4	12.21	12.20	-10.4	21,265	-0.05%
2023/12/14	16	12.03	48	12.07	11.90	-32	20,182	-0.16%
2023/12/13	62.1	11.91	34.2	11.86	11.90	28	18,847	0.15%
2023/12/11	2	11.18	2	11.20	11.20	0	17,000	0.00%
2023/12/08	1	11.05	1	11.15	11.05	0	16,888	0.00%
2023/12/07	2	11.20	0	0.00	11.10	2	16,815	0.01%
2023/12/06	11	11.39	22	11.36	11.30	-11	16,755	-0.07%
2023/12/05	1	10.95	6	11.00	11.05	-5	16,510	-0.03%
2023/12/04	10.1	11.15	0	0.00	11.15	10.1	16,371	0.06%
2023/12/01	0	0.00	3	11.20	11.20	-3	16,264	-0.02%
2023/11/30	1	11.20	0	0.00	11.15	1	16,280	0.01%
2023/11/29	2	11.20	0	0.00	11.15	2	16,185	0.01%
2023/11/28	0.2	11.25	6	11.25	11.25	-5.9	16,196	-0.04%
2023/11/27	17	11.16	0	0.00	11.15	17	16,083	0.11%
2023/11/24	6.3	11.27	0	0.00	11.25	6.3	15,994	0.04%
2023/11/21	3	11.35	0	0.00	11.35	3	15,480	0.02%
2023/11/16	0.4	11.40	62	11.35	11.40	-61.6	15,237	-0.40%
2023/11/14	4	11.30	0	0.00	11.25	4	15,093	0.03%
2023/11/10	2.2	11.60	2	11.65	11.60	0.2	14,931	0.00%
2023/11/09	2.1	11.42	1	11.35	11.40	1.1	14,957	0.01%
2023/11/08	9	11.73	0	0.00	11.60	9	14,866	0.06%
2023/11/07	55	11.96	5	11.95	11.85	50	14,658	0.34%
2023/11/03	0	0.00	19	11.80	11.80	-19	13,907	-0.14%
2023/11/01	0	0.00	0.3	11.60	11.65	-0.3	13,752	0.00%
2023/10/31	13	11.85	13	11.65	11.70	0	13,695	0.00%
2023/10/30	2	11.80	2	11.80	11.75	0	13,471	0.00%
2023/10/27	0	0.00	2	11.75	11.70	-2	13,285	-0.02%
2023/10/26	0	0.00	4	11.78	11.70	-4	13,200	-0.03%
2023/10/25	10	11.95	10.1	11.95	11.95	-0.1	12,951	0.00%
2023/10/24	2	11.65	0	0.00	11.65	2	12,296	0.02%
2023/10/23	3	11.63	1	11.35	11.60	2	12,194	0.02%
2023/10/20	8	11.26	9	11.35	11.35	-1	11,877	-0.01%
2023/10/19	1	11.70	1	11.55	11.60	0	11,685	0.00%
2023/10/18	1	11.50	1	11.60	11.65	0	11,544	0.00%
2023/10/17	24	11.75	40.3	11.76	11.85	-16.3	11,463	-0.14%
2023/10/16	43	11.76	33.6	11.77	11.50	9.5	10,271	0.09%
2023/10/13	0	0.00	2	11.15	11.15	-2	8,274	-0.02%
2023/10/11	28	10.31	0	0.00	10.05	28	7,984	0.35%
2023/10/05	7	10.35	0	0.00	10.35	7	7,987	0.09%
2023/10/03	10	10.80	10	10.70	10.65	0	8,435	0.00%
2023/09/28	0	0.00	2	10.85	10.85	-2	8,486	-0.02%
2023/09/27	0	0.00	35.3	10.80	10.70	-35.3	8,568	-0.41%
2023/09/25	1	10.50	3	10.52	10.55	-2	8,588	-0.02%
2023/09/18	0	0.00	2	10.20	10.25	-2	8,775	-0.02%
2023/09/06	0	0.00	1	10.25	10.20	-1	10,911	-0.01%
2023/09/01	0	0.00	2	10.25	10.25	-2	12,849	-0.02%
2023/08/29	0.1	9.94	5	9.92	9.96	-4.9	15,759	-0.03%
2023/08/14	3.4	9.76	0	0.00	9.73	3.4	20,272	0.02%
2023/08/09	2	10.10	1	10.10	10.10	1	20,352	0.00%
2023/08/08	1	10.30	0	0.00	10.20	1	20,371	0.00%
2023/08/04	0	0.00	4	10.24	10.25	-4	20,669	-0.02%
2023/08/01	3	10.10	0	0.00	10.10	3	20,679	0.01%
2023/07/26	1	9.85	0	0.00	9.85	1	20,931	0.00%
2023/07/25	0.1	9.91	0	0.00	9.90	0.1	21,056	0.00%
2023/07/24	3.1	9.85	0	0.00	9.92	3.1	21,084	0.01%
2023/07/21	3	10.15	0	0.00	10.10	3	21,144	0.01%
2023/07/20	6	10.63	8	10.64	10.40	-2	21,338	-0.01%
2023/07/19	9	11.10	23	11.16	11.10	-14	21,033	-0.07%
2023/07/18	16	11.07	0.1	11.10	11.05	15.9	21,439	0.07%
2023/07/17	1	11.40	42	11.35	11.40	-41	21,357	-0.19%
2023/07/13	1	11.25	0	0.00	11.20	1	22,637	0.00%
2023/07/12	4	11.28	0	0.00	11.25	4	23,698	0.02%
2023/07/11	1	11.30	7	11.35	11.40	-6	25,030	-0.02%
2023/07/10	20	11.10	0	0.00	11.15	20	27,997	0.07%
2023/07/07	19	11.20	20	11.15	11.15	-1	28,977	0.00%
2023/07/06	1	11.30	11	11.25	11.30	-10	29,222	-0.03%
2023/07/05	25	11.30	9	11.30	11.30	16	29,110	0.05%
2023/07/04	1	11.15	5	11.25	11.10	-4	28,899	-0.01%
2023/07/03	7	11.27	3	11.30	11.20	4	28,571	0.01%
2023/06/27	11.1	10.97	5	11.02	10.95	6.1	28,408	0.02%
2023/06/21	0	0.00	5	11.30	11.25	-5	28,099	-0.02%
2023/06/20	3.1	11.20	3	11.30	11.15	0.1	27,961	0.00%
2023/06/19	3	11.20	0	0.00	11.20	3	27,838	0.01%
2023/06/16	3	11.30	0	0.00	11.25	3	27,719	0.01%
2023/06/15	0.2	11.15	0	0.00	11.20	0.2	27,555	0.00%
2023/06/13	8	11.34	0	0.00	11.40	8	27,144	0.03%
2023/06/12	11	11.63	17	11.62	11.55	-6	26,812	-0.02%
2023/06/09	27	11.51	18	11.51	11.50	9	26,535	0.03%
2023/06/08	0	0.00	1	11.30	11.25	-1	25,848	0.00%
2023/06/07	19	11.37	13	11.78	11.35	6	25,447	0.02%
2023/06/06	18	11.64	13	11.65	11.60	5	24,502	0.02%
2023/06/05	5	11.38	29	11.53	11.50	-24	23,277	-0.10%
2023/06/02	19.2	11.35	6.5	11.44	11.20	12.8	22,239	0.06%
2023/06/01	23.1	11.36	34	11.27	11.30	-10.9	21,415	-0.05%
2023/05/31	11	10.98	19.8	10.94	11.45	-8.8	19,741	-0.04%
2023/05/30	6	10.16	5	10.50	10.45	1	17,801	0.01%
2023/05/29	4	10.25	7	10.26	10.25	-3	17,529	-0.02%
2023/05/26	5	10.25	0	0.00	10.20	5	17,501	0.03%
2023/05/25	7	10.33	1	10.40	10.35	6	17,385	0.03%
2023/05/24	25	10.36	0	0.00	10.40	25	17,345	0.14%
2023/05/23	6	10.55	26	10.45	10.45	-20	17,232	-0.12%
2023/05/22	0	0.00	3	10.55	10.60	-3	17,093	-0.02%
2023/05/19	2	10.40	1	10.40	10.35	1	16,872	0.01%
2023/05/18	0	0.00	2	10.50	10.40	-2	16,782	-0.01%
2023/05/17	1	10.35	0	0.00	10.30	1	16,517	0.01%
2023/05/16	0	0.00	5	10.35	10.35	-5	16,373	-0.03%
2023/05/15	3	10.10	12	10.08	10.15	-9	16,191	-0.06%
2023/05/12	0	0.00	2	10.18	10.25	-2	16,091	-0.01%
2023/05/11	3	10.17	6	10.16	10.10	-3	16,037	-0.02%
2023/05/10	3	10.38	2	10.40	10.45	1	15,793	0.01%
2023/05/08	0.2	10.45	2	10.40	10.40	-1.8	15,613	-0.01%
2023/05/04	0	0.00	2	10.40	10.40	-2	15,334	-0.01%
2023/05/02	10	10.38	2	10.35	10.35	8	15,154	0.05%
2023/04/28	1	10.45	4	10.45	10.45	-3	15,050	-0.02%
2023/04/27	2	10.25	1	10.20	10.25	1	14,811	0.01%
2023/04/26	5	10.17	1	10.25	10.30	4	14,661	0.03%
2023/04/25	48	10.14	0	0.00	10.05	48	14,337	0.33%
2023/04/24	10	10.40	0	0.00	10.35	10	13,900	0.07%
2023/04/21	3	10.15	21	10.22	10.15	-18	13,650	-0.13%
2023/04/20	2	10.70	11	10.50	10.40	-9	12,939	-0.07%
2023/04/19	6	10.61	6	10.60	10.55	0	12,420	0.00%
2023/04/18	69	10.96	109.2	10.93	10.85	-40.2	11,589	-0.35%	大賣/
2023/04/17	19	11.06	11.2	11.16	11.30	7.8	10,708	0.07%
2023/04/14	10	10.88	15	10.79	10.80	-5	9,511	-0.05%
2023/04/13	66.7	11.08	60.5	11.25	11.15	6.2	8,058	0.08%
2023/04/12	6.5	9.98	24.3	10.49	10.60	-17.8	4,749	-0.37%
2023/04/11	9	9.51	15	9.55	9.65	-6	3,528	-0.17%
2023/04/06	1	9.26	0	0.00	9.26	1	3,132	0.03%
2023/03/30	1	9.20	0	0.00	9.22	1	2,984	0.03%
2023/03/28	0	0.00	7	9.12	9.10	-7	2,902	-0.24%
2023/03/27	2	9.10	0	0.00	9.13	2	2,873	0.07%
2023/03/24	0.2	9.13	1	9.14	9.14	-0.9	2,866	-0.03%
2023/03/22	2.2	9.22	0	0.00	9.24	2.2	2,791	0.08%
2023/03/21	0	0.00	1	9.20	9.19	-1	2,745	-0.04%
2023/03/20	0	0.00	21	9.16	9.18	-21	2,736	-0.77%
2023/03/17	0	0.00	1	9.08	9.10	-1	2,702	-0.04%
2023/03/16	3	9.06	30	9.03	9.01	-27	2,713	-1.00%
2023/03/15	0	0.00	38.4	9.10	9.07	-38.4	2,623	-1.46%
2023/03/14	5.3	9.01	0	0.00	8.94	5.3	2,458	0.22%
2023/03/13	5.1	8.69	6	8.66	8.69	-0.9	2,228	-0.04%
2023/03/10	2	8.82	6	8.78	8.78	-4	2,234	-0.18%
2023/03/09	3	8.87	0	0.00	8.85	3	2,266	0.13%
2023/03/08	1	8.83	0	0.00	8.83	1	2,289	0.04%
2023/03/07	2	8.85	0	0.00	8.84	2	2,306	0.09%
2023/03/06	39	8.85	0	0.00	8.84	39	2,309	1.69%
2023/03/03	0	0.00	1	8.77	8.79	-1	2,306	-0.04%
2023/03/02	1	8.72	0	0.00	8.74	1	2,314	0.04%
2023/02/24	0	0.00	20	8.71	8.81	-20	2,289	-0.87%
2023/02/23	1	8.82	0	0.00	8.79	1	2,235	0.04%
2023/02/20	0	0.00	2	8.66	8.71	-2	2,208	-0.09%
2023/02/16	20	8.54	0	0.00	8.56	20	2,237	0.89%
2023/02/14	2	8.60	0	0.00	8.57	2	2,252	0.09%
2023/02/10	2	8.56	2	8.59	8.57	0	2,235	0.00%
2023/02/08	0	0.00	42	8.71	8.73	-42	2,241	-1.87%
2023/02/03	4	8.60	0	0.00	8.60	4	2,185	0.18%
2023/02/02	29	8.48	0.5	8.50	8.51	28.5	2,120	1.34%
2023/02/01	10	8.47	0	0.00	8.48	10	2,125	0.47%
2023/01/31	6	8.38	0	0.00	8.38	6	2,102	0.29%
2023/01/30	4	8.31	0	0.00	8.33	4	2,109	0.19%
2023/01/17	0.1	8.25	0	0.00	8.23	0.1	2,113	0.00%
2023/01/13	1.1	8.31	0	0.00	8.27	1.1	2,169	0.05%
2023/01/12	0.2	8.30	0	0.00	8.30	0.2	2,373	0.01%
2023/01/11	0.1	8.25	0	0.00	8.26	0.1	2,365	0.00%
2023/01/03	4	8.13	0	0.00	8.11	4	2,734	0.15%
2022/12/30	0.6	8.15	1	8.16	8.14	-0.4	2,748	-0.02%
2022/12/29	2	8.11	0	0.00	8.12	2	2,774	0.07%
2022/12/28	2	8.18	0	0.00	8.18	2	2,801	0.07%
2022/12/27	0	0.00	3	8.26	8.25	-3	2,813	-0.11%
2022/12/26	3	8.22	0	0.00	8.23	3	2,837	0.11%
2022/12/19	0	8.36	0	0.00	8.34	0	3,110	0.00%
2022/12/16	0	0.00	1	8.41	8.36	-1	3,166	-0.03%
2022/12/15	6	8.52	5	8.51	8.49	1	3,236	0.03%
2022/12/12	0	0.00	1	8.39	8.43	-1	3,462	-0.03%
2022/12/09	1	8.35	0	0.00	8.38	1	3,464	0.03%
2022/12/08	0	0.00	3	8.36	8.37	-3	3,511	-0.09%
2022/12/07	0	0.00	1.5	8.24	8.17	-1.5	3,517	-0.04%
2022/12/06	0	0.00	1.5	8.25	8.22	-1.5	3,529	-0.04%
2022/12/05	4	8.36	0	0.00	8.32	4	3,520	0.11%
2022/12/01	0	0.00	1	8.39	8.38	-1	3,523	-0.03%
2022/11/24	0	0.00	0	8.16	8.19	0	3,480	0.00%
2022/11/22	11	8.07	10	8.08	8.07	1	3,494	0.03%
2022/11/21	0	8.10	0.2	8.10	8.06	-0.2	3,549	-0.01%
2022/11/15	0	8.21	0	0.00	8.23	0	3,700	0.00%
2022/11/10	0.2	8.16	0	0.00	8.16	0.2	3,754	0.01%
2022/11/08	0	0.00	0.2	8.19	8.18	-0.2	3,803	0.00%
2022/11/03	1	8.05	0	0.00	8.05	1	3,845	0.03%
2022/10/31	2	7.98	0	0.00	7.99	2	3,834	0.05%
2022/10/27	0	0.00	0.1	7.92	7.92	-0.1	3,874	0.00%
2022/10/24	0.1	7.68	0	0.00	7.66	0.1	3,924	0.00%
2022/10/21	0.1	7.78	0	0.00	7.69	0.1	3,904	0.00%
2022/10/19	1	7.85	0	0.00	7.76	1	3,682	0.03%
2022/10/12	2	7.99	0	0.00	7.93	2	3,427	0.06%
2022/10/11	5	8.00	0	0.00	7.99	5	3,392	0.15%
2022/09/29	0	0.00	8	7.91	8.05	-8	3,316	-0.24%
2022/09/28	5	7.96	0	0.00	7.91	5	3,283	0.15%
2022/09/23	1	8.42	0	0.00	8.35	1	3,175	0.03%
2022/09/21	8	9.02	0	0.00	9.00	8	3,060	0.26%
2022/09/19	12	9.06	0	0.00	9.06	12	2,880	0.42%
2022/09/15	1	9.10	0	0.00	9.09	1	2,859	0.03%
2022/09/14	1	9.12	0	0.00	9.11	1	2,835	0.04%
2022/09/02	0	0.00	2	9.37	9.20	-2	3,010	-0.07%
2022/08/26	2	9.40	3	9.45	9.45	-1	2,975	-0.03%
2022/08/18	10	9.29	3	9.30	9.29	7	2,923	0.24%
2022/08/15	1	9.15	1	9.15	9.15	0	2,852	0.00%
2022/08/11	0	0.00	5	9.04	9.03	-5	2,815	-0.18%
2022/08/10	2	8.92	0	0.00	8.92	2	2,819	0.07%
2022/08/01	0	0.00	7	9.01	9.03	-7	3,122	-0.22%
2022/07/22	1	8.68	0	0.00	8.68	1	3,286	0.03%
2022/07/20	2	8.80	0	0.00	8.66	2	3,439	0.06%
2022/07/19	0	0.00	0.3	8.77	8.72	-0.3	3,533	-0.01%
2022/07/18	5	8.67	0	0.00	8.67	5	3,579	0.14%
2022/07/12	0.3	8.43	1	8.36	8.37	-0.7	4,031	-0.02%
2022/07/11	1	8.62	0	0.00	8.56	1	4,141	0.02%
2022/07/07	0	0.00	2	8.50	8.52	-2	4,508	-0.04%
2022/07/01	5.4	8.52	0	0.00	8.46	5.4	5,674	0.10%
2022/06/30	7	8.71	0	0.00	8.66	7	5,937	0.12%
2022/06/21	3	8.72	0	0.00	8.73	3	7,737	0.04%
2022/06/20	1	8.83	0	0.00	8.55	1	8,247	0.01%
2022/06/17	4	8.83	0	0.00	8.83	4	8,829	0.05%
2022/06/15	0.1	8.98	0.1	9.05	8.96	0.1	9,296	0.00%
2022/06/14	10	8.90	1	8.86	8.97	9	9,507	0.09%
2022/06/13	1	9.00	1	8.95	8.95	0	9,884	0.00%
2022/06/10	5	9.12	1	9.13	9.11	4	9,826	0.04%
2022/06/08	1	9.25	0	0.00	9.25	1	9,907	0.01%
2022/06/07	12	9.24	0	0.00	9.22	12	9,938	0.12%
2022/06/06	2	9.23	0	0.00	9.26	2	9,943	0.02%
2022/05/31	1	9.22	0	0.00	9.24	1	9,973	0.01%
2022/05/27	0.2	9.16	0	0.00	9.16	0.2	9,906	0.00%
2022/05/18	2	9.17	0	0.00	9.18	2	10,045	0.02%
2022/05/13	0	0.00	0.6	9.03	9.04	-0.6	10,025	-0.01%
2022/05/12	2	9.00	0.4	9.00	8.91	1.6	10,052	0.02%
2022/05/10	5	9.00	0.2	9.15	9.16	4.8	9,968	0.05%
2022/05/09	2	9.12	2	9.20	9.03	0	10,000	0.00%
2022/05/06	4	9.42	0	0.00	9.46	4	9,944	0.04%
2022/05/05	2	9.61	0.2	9.60	9.55	1.8	9,954	0.02%
2022/05/04	8	9.53	0	0.00	9.55	8	9,956	0.08%
2022/04/29	0	0.00	0.2	9.58	9.55	-0.2	10,041	0.00%
2022/04/28	0	0.00	0.2	9.49	9.51	-0.2	10,089	0.00%
2022/04/27	3	9.30	0	0.00	9.35	3	10,096	0.03%
2022/04/26	6.3	9.49	0.4	9.63	9.49	5.9	10,025	0.06%
2022/04/25	2	9.63	0.1	9.65	9.60	1.9	10,074	0.02%
2022/04/22	2	9.66	0	0.00	9.87	2	10,211	0.02%
2022/04/21	0	0.00	1	9.73	9.77	-1	10,310	-0.01%
2022/04/19	2	9.59	0	0.00	9.73	2	10,533	0.02%
2022/04/18	11.1	9.68	0	0.00	9.59	11.1	10,461	0.11%
2022/04/15	6	9.99	2	9.97	9.94	4	10,222	0.04%
2022/04/14	2	10.05	3	10.10	10.05	-1	10,123	-0.01%
2022/04/13	1	10.05	0	0.00	10.00	1	9,836	0.01%
2022/04/12	10	9.99	0	0.00	10.05	10	9,793	0.10%
2022/04/11	13	10.12	3	10.05	10.10	10	9,679	0.10%
2022/04/08	10	10.40	50	10.20	10.35	-40	9,514	-0.42%
2022/04/07	6	10.05	6	10.28	9.96	0	9,246	0.00%
2022/04/06	4	10.50	1	10.45	10.50	3	8,898	0.03%
2022/04/01	4	10.26	3.3	10.23	10.35	0.7	8,592	0.01%
2022/03/31	0	0.00	0.7	10.07	10.05	-0.7	8,145	-0.01%
2022/03/30	2	10.05	0.2	9.99	10.00	1.8	7,978	0.02%
2022/03/29	11	10.07	4.4	9.96	9.92	6.7	7,810	0.09%
2022/03/28	7	9.99	1.2	10.00	10.10	5.9	7,491	0.08%
2022/03/25	3	9.99	27.4	9.99	9.95	-24.3	7,206	-0.34%
2022/03/24	5	9.93	4.4	9.96	9.92	0.6	6,972	0.01%
2022/03/23	17	9.96	33.5	9.93	9.84	-16.5	6,748	-0.25%
2022/03/22	8	9.74	20.4	9.89	9.93	-12.4	6,242	-0.20%
2022/03/21	3	9.42	16.6	9.38	9.45	-13.6	5,578	-0.24%
2022/03/18	0	0.00	12.4	9.30	9.43	-12.4	5,365	-0.23%
2022/03/17	0	9.22	10.2	9.25	9.21	-10.2	5,096	-0.20%
2022/03/16	0	0.00	12.9	9.23	9.16	-12.9	4,895	-0.26%
2022/03/15	0	0.00	0.3	8.97	8.98	-0.3	4,458	-0.01%
2022/03/14	10	9.05	0.1	9.02	9.04	9.9	4,482	0.22%
2022/03/09	0.1	8.66	0	0.00	8.72	0.1	4,375	0.00%
2022/03/08	2.2	8.65	0	0.00	8.62	2.2	4,394	0.05%
2022/03/07	0.1	8.74	0	0.00	8.74	0.1	4,350	0.00%
2022/03/04	6	8.92	0	0.00	8.92	6	4,324	0.14%
2022/03/03	0	0.00	5.1	8.99	8.94	-5.1	4,400	-0.12%
2022/03/02	2	8.93	0.2	8.95	8.94	1.8	4,497	0.04%
2022/03/01	0	0.00	8	8.90	8.95	-8	4,520	-0.18%
2022/02/25	8	8.80	0	0.00	8.82	8	4,520	0.18%
2022/02/24	5	8.88	6	8.80	8.82	-1	4,541	-0.02%
2022/02/23	6	8.96	0.2	8.99	8.96	5.8	4,488	0.13%
2022/02/22	19	8.94	0	0.00	8.97	19	4,553	0.42%
2022/02/21	0	0.00	0.3	9.06	9.06	-0.3	4,643	-0.01%
2022/02/17	2	9.00	0.4	9.02	9.01	1.6	4,684	0.03%
2022/02/16	0	0.00	1	9.04	9.05	-1	4,789	-0.02%
2022/02/15	1	9.03	0	0.00	8.97	1	4,826	0.02%
2022/02/14	3	9.04	0	0.00	9.02	3	4,875	0.06%
2022/02/11	0	0.00	1.1	9.12	9.11	-1.1	5,013	-0.02%
2022/02/10	0	0.00	1.1	9.10	9.12	-1.1	5,190	-0.02%
2022/02/08	1	9.06	1	9.07	9.09	0	6,118	0.00%
2022/02/07	3	8.90	0	0.00	8.97	3	6,221	0.05%
2022/01/25	2.5	8.74	2	8.72	8.80	0.5	6,280	0.01%
2022/01/24	2.2	8.81	0	0.00	8.88	2.2	6,249	0.04%
2022/01/21	10	8.98	3	9.09	8.96	7	6,188	0.11%
2022/01/20	0	0.00	0.1	9.11	9.14	-0.1	6,118	0.00%
2022/01/17	31	9.19	21	9.13	9.14	10	5,960	0.17%
2022/01/14	1	9.14	2.2	9.14	9.19	-1.2	5,781	-0.02%
2022/01/13	10	9.14	2.2	9.17	9.18	7.8	5,749	0.14%
2022/01/12	0	0.00	20	9.07	9.05	-20	5,542	-0.36%
2022/01/11	0	0.00	3	8.93	8.92	-3	5,476	-0.05%
2022/01/10	1	8.92	0	0.00	8.92	1	5,469	0.02%
2022/01/07	0.5	8.87	0	0.00	8.93	0.5	5,480	0.01%
2022/01/04	0	0.00	2.1	9.00	8.95	-2.1	5,528	-0.04%
2022/01/03	1	8.97	0	0.00	8.97	1	5,519	0.02%
2021/12/29	0.4	9.04	7.2	8.96	9.07	-6.8	5,467	-0.12%
2021/12/27	20	8.91	0.2	8.93	8.92	19.8	5,360	0.37%
2021/12/24	2	8.86	0	0.00	8.88	2	5,362	0.04%
2021/12/23	0	0.00	3.1	8.83	8.85	-3.1	5,377	-0.06%
2021/12/17	7	8.88	0	0.00	8.87	7	5,455	0.13%
2021/12/15	0.1	8.80	0	0.00	8.80	0.1	5,552	0.00%
2021/12/10	0.1	8.82	0	0.00	8.79	0.1	5,787	0.00%
2021/12/07	0.2	8.81	0	0.00	8.86	0.2	6,252	0.00%
2021/12/03	6	8.81	0	0.00	8.78	6	6,265	0.10%
2021/11/30	14	8.82	5	8.82	8.77	9	6,364	0.14%
2021/11/29	0.4	8.84	8	8.77	8.77	-7.6	6,390	-0.12%
2021/11/26	11	8.95	0	0.00	8.88	11	6,453	0.17%
2021/11/25	0	0.00	0.2	9.04	9.07	-0.2	6,471	0.00%
2021/11/24	0	0.00	0.3	9.00	9.03	-0.3	6,625	0.00%
2021/11/19	0	0.00	1.2	9.14	9.12	-1.2	6,676	-0.02%
2021/11/18	1	9.10	7	9.12	9.12	-6	6,635	-0.09%
2021/11/17	1	9.02	0	0.00	9.00	1	6,526	0.02%
2021/11/16	7.2	8.97	0	0.00	8.95	7.2	6,510	0.11%
2021/11/15	5.1	8.96	0	0.00	8.94	5.1	6,501	0.08%
2021/11/11	4.2	9.13	3	9.11	9.09	1.2	6,459	0.02%
2021/11/10	2	9.21	4.1	9.22	9.13	-2.1	6,443	-0.03%
2021/11/09	5.2	9.06	2	9.08	9.07	3.2	6,288	0.05%
2021/11/08	3.3	9.31	3.2	9.28	9.15	0.1	6,103	0.00%
2021/11/05	11	9.33	2.4	9.27	9.39	8.6	5,776	0.15%
2021/11/04	0	0.00	10.1	9.03	9.01	-10.1	5,229	-0.19%
2021/11/03	2	8.85	2	8.93	8.91	0	5,085	0.00%
2021/11/02	1.4	8.86	0	0.00	8.80	1.4	5,014	0.03%
2021/10/21	0	0.00	2	8.74	9.04	-2	5,193	-0.04%
2021/10/19	0.1	8.69	0	0.00	8.71	0.1	5,285	0.00%
2021/10/18	0.3	8.59	0	0.00	8.60	0.3	5,326	0.00%
2021/10/15	0.1	8.62	0	0.00	8.58	0.1	5,459	0.00%
2021/10/13	1	8.60	0	0.00	8.55	1	5,578	0.02%
2021/10/12	0.2	8.57	0	0.00	8.57	0.2	5,670	0.00%
2021/10/08	10	8.47	0	0.00	8.48	10	5,674	0.18%
2021/10/07	0.2	8.40	0	0.00	8.45	0.2	5,766	0.00%
2021/10/05	2.2	8.33	11	8.32	8.40	-8.8	5,964	-0.15%
2021/10/04	0	0.00	10	8.46	8.37	-10	6,067	-0.16%
2021/10/01	1	8.53	0	0.00	8.53	1	6,069	0.02%
2021/09/27	1	8.68	0	0.00	8.70	1	6,439	0.02%
2021/09/24	1.1	8.63	0	0.00	8.59	1.1	6,635	0.02%
2021/09/22	1	8.65	0	0.00	8.64	1	6,740	0.01%
2021/09/17	0	0.00	12	9.02	9.08	-12	6,739	-0.18%
2021/09/14	2	9.13	1.3	9.11	9.08	0.7	6,816	0.01%
2021/09/13	0	0.00	23	9.06	9.11	-23	6,740	-0.34%
2021/09/10	32	8.98	0	0.00	8.96	32	6,525	0.49%
2021/09/06	0	0.00	9	8.84	8.83	-9	6,657	-0.14%
2021/09/02	5	8.83	12	8.83	8.82	-7	6,701	-0.10%
2021/09/01	20	9.00	0	0.00	8.95	20	6,683	0.30%
2021/08/31	1	8.99	0	0.00	8.98	1	6,581	0.02%
2021/08/30	1	8.95	0	0.00	8.92	1	6,577	0.02%
2021/08/27	0.2	8.72	0	0.00	8.74	0.2	6,514	0.00%
2021/08/25	0	0.00	1	8.60	8.66	-1	6,919	-0.01%
2021/08/24	1	8.46	0	0.00	8.49	1	6,896	0.01%
2021/08/10	0	0.00	0.6	8.93	8.90	-0.6	8,251	-0.01%
2021/08/06	0	0.00	2	8.88	8.88	-2	8,959	-0.02%
2021/08/05	0	0.00	182	8.94	8.89	-182	9,344	-1.95%	大賣/鉅額交易
2021/07/30	0	0.00	5	8.76	8.71	-5	11,124	-0.04%
2021/07/29	1	8.79	0	0.00	8.78	1	11,475	0.01%
2021/07/28	1	8.71	0	0.00	8.74	1	11,760	0.01%
2021/07/23	0	0.00	13	8.87	8.90	-13	14,266	-0.09%
2021/07/22	3	8.62	0	0.00	8.63	3	14,785	0.02%
2021/07/20	0	0.00	5	8.87	8.80	-5	16,210	-0.03%
2021/07/19	5	8.90	0	0.00	8.91	5	18,742	0.03%
2021/07/15	10.3	8.80	0	0.00	8.86	10.3	22,189	0.05%
2021/07/13	3	8.90	0	0.00	8.85	3	23,790	0.01%
2021/07/09	3	8.99	4	9.01	8.97	-1	24,263	0.00%
2021/07/08	0.2	9.05	0	0.00	9.05	0.2	24,433	0.00%
2021/07/07	1	9.03	15.7	9.12	9.04	-14.7	24,871	-0.06%
2021/07/06	5.3	9.05	0	0.00	9.06	5.3	25,186	0.02%
2021/07/05	0	0.00	84	9.04	9.04	-84	25,312	-0.33%
2021/06/30	2	9.00	10	8.97	8.94	-8	25,199	-0.03%
2021/06/29	6.3	8.91	0	0.00	8.90	6.3	25,170	0.03%
2021/06/28	0	0.00	25	8.99	8.99	-25	25,123	-0.10%
2021/06/25	0	0.00	0.2	9.10	9.03	-0.2	25,133	0.00%
2021/06/22	8	8.97	1	8.99	8.97	7	25,009	0.03%
2021/06/21	0.4	8.91	0	0.00	8.89	0.4	25,125	0.00%
2021/06/18	1.1	9.07	0	0.00	9.02	1.1	25,169	0.00%
2021/06/17	7	9.13	0	0.00	9.09	7	25,285	0.03%
2021/06/15	0	0.00	5	9.03	9.07	-5	25,985	-0.02%
2021/06/09	2	9.05	0	0.00	9.02	2	25,990	0.01%
2021/06/08	2	9.07	5	9.10	9.07	-3	25,997	-0.01%
2021/06/07	5	9.15	4	9.23	9.06	1	26,055	0.00%
2021/06/04	5	9.40	0	0.00	9.20	5	25,989	0.02%
2021/06/03	0	0.00	21	9.38	9.36	-21	25,963	-0.08%
2021/06/02	5	9.23	0.2	9.16	9.18	4.8	25,793	0.02%
2021/05/28	10	9.06	3	9.04	9.01	7	25,598	0.03%
2021/05/26	0	0.00	1	8.97	8.93	-1	25,520	0.00%
2021/05/25	11	8.97	10	9.03	8.93	1	25,292	0.00%
2021/05/24	10	9.01	1	8.90	8.96	9	25,310	0.04%
2021/05/21	1	8.90	0	0.00	8.92	1	25,371	0.00%
2021/05/20	0	0.00	5	8.86	8.77	-5	25,376	-0.02%
2021/05/19	1.3	8.83	0.2	8.90	8.88	1.1	25,292	0.00%
2021/05/18	0.3	8.45	1	8.60	8.77	-0.7	25,200	0.00%
2021/05/17	3.3	8.07	0	0.00	8.04	3.3	25,059	0.01%
2021/05/14	7.2	8.86	5	8.83	8.92	2.2	24,531	0.01%
2021/05/13	187.1	8.87	1.2	9.11	8.95	185.9	24,282	0.77%	大買/鉅額交易
2021/05/12	79	9.26	20	9.34	9.15	59	23,904	0.25%
2021/05/11	18	10.03	7	10.29	10.05	11	23,032	0.05%
2021/05/10	0	0.00	10	10.29	10.45	-10	22,545	-0.04%
2021/05/07	2	10.23	1	10.20	10.25	1	22,474	0.00%
2021/05/06	1	10.40	0	0.00	10.20	1	22,267	0.00%
2021/05/05	4	10.28	2	10.20	10.15	2	21,959	0.01%
2021/05/04	6	9.98	21	10.26	9.98	-15	21,897	-0.07%
2021/05/03	21	10.59	16.4	10.51	10.40	4.6	21,130	0.02%
2021/04/29	24	10.76	17	10.76	10.80	7	20,756	0.03%
2021/04/28	2	10.45	13	10.38	10.55	-11	19,900	-0.06%
2021/04/27	3	10.55	3	10.48	10.45	0	19,460	0.00%
2021/04/26	30	10.79	49	10.66	10.65	-19	19,166	-0.10%
2021/04/23	103	11.25	25	11.24	11.05	78	18,381	0.42%	大買/
2021/04/22	42	10.81	546	10.42	11.10	-504	16,093	-3.13%	大賣/鉅額交易
2021/04/21	10	10.08	21	10.08	10.10	-11	13,194	-0.08%
2021/04/20	15	10.01	9	10.04	10.10	6	12,851	0.05%
2021/04/19	24	9.70	19	9.86	9.90	5	12,155	0.04%
2021/04/16	0	0.00	2	9.39	9.51	-2	11,828	-0.02%
2021/04/15	7	9.55	12	9.45	9.51	-5	11,929	-0.04%
2021/04/14	3	9.21	0	0.00	9.28	3	11,754	0.03%
2021/04/13	2	9.36	14	9.30	9.18	-12	12,099	-0.10%
2021/04/12	3	9.32	0	0.00	9.32	3	11,918	0.03%
2021/04/09	0	0.00	15	9.15	9.10	-15	12,116	-0.12%
2021/04/08	0	0.00	1	9.06	9.05	-1	12,404	-0.01%
2021/04/07	0	8.90	0	0.00	9.00	0	13,048	0.00%
2021/04/06	0	0.00	10	8.88	8.90	-10	13,894	-0.07%
2021/03/29	0	0.00	3	8.92	8.93	-3	15,755	-0.02%
2021/03/26	2	8.83	0	0.00	8.83	2	16,693	0.01%
2021/03/25	7.3	8.74	0	0.00	8.70	7.3	16,838	0.04%
2021/03/24	12	8.72	1	8.76	8.71	11	16,979	0.06%
2021/03/23	0.2	8.86	6	8.88	8.82	-5.8	16,972	-0.03%
2021/03/22	1	8.91	0	0.00	8.91	1	17,138	0.01%
2021/03/18	18	9.16	4	9.23	9.16	14	18,251	0.08%
2021/03/17	6	8.97	0	0.00	8.96	6	17,861	0.03%
2021/03/16	0.5	8.98	0	0.00	9.00	0.5	18,116	0.00%
2021/03/15	5	8.96	0	0.00	8.96	5	18,643	0.03%
2021/03/12	1	8.99	3	8.99	9.00	-2	19,372	-0.01%
2021/03/11	5	9.09	17	9.07	9.06	-12	19,676	-0.06%
2021/03/10	3	9.03	0	0.00	9.00	3	20,282	0.01%
2021/03/09	0	0.00	1	8.96	8.96	-1	21,948	0.00%
2021/03/05	3	8.98	0	0.00	8.95	3	26,014	0.01%
2021/02/24	0	0.00	6	9.03	8.96	-6	27,639	-0.02%
2021/02/23	9	9.13	2	9.11	9.13	7	27,486	0.03%
2021/02/19	9.1	8.97	1	8.96	8.99	8.1	27,316	0.03%
2021/02/18	2	8.93	5	9.00	9.01	-3	27,282	-0.01%
2021/02/17	4	8.84	0	0.00	8.91	4	27,204	0.01%
2021/02/01	2	8.36	0	0.00	8.47	2	27,357	0.01%
2021/01/29	0	0.00	6	8.67	8.34	-6	27,278	-0.02%
2021/01/28	4	8.65	0	0.00	8.64	4	27,095	0.01%
2021/01/27	1	8.78	0	0.00	8.80	1	27,005	0.00%
2021/01/26	2	8.84	0	0.00	8.80	2	26,952	0.01%
2021/01/22	11	8.90	1	8.88	8.94	10	26,656	0.04%
2021/01/21	27	9.28	10	9.17	9.04	17	26,503	0.06%
2021/01/20	12	8.97	10	8.90	8.97	2	26,179	0.01%
2021/01/19	520	9.40	0	0.00	9.20	520	25,958	2.00%	大買/鉅額交易
2021/01/18	0	0.00	3	8.91	8.98	-3	25,545	-0.01%
2021/01/15	9	9.03	0	0.00	9.08	9	25,420	0.04%
2021/01/14	1	9.17	0	0.00	9.14	1	25,126	0.00%
2021/01/13	22	9.32	0	0.00	9.29	22	24,880	0.09%
2021/01/12	1	9.22	2	9.37	9.25	-1	24,771	0.00%
2021/01/11	3	9.67	0	0.00	9.51	3	24,398	0.01%
2021/01/08	2	9.82	0	0.00	9.78	2	24,098	0.01%
2021/01/07	6	9.97	2	9.97	9.94	4	23,797	0.02%
2021/01/06	2	9.84	6	9.80	9.79	-4	23,490	-0.02%
2021/01/05	0	0.00	0.2	10.15	10.05	-0.2	22,877	0.00%
2021/01/04	0	0.00	1.5	10.12	10.25	-1.5	22,612	-0.01%
2020/12/31	5	9.99	11	9.99	10.00	-6	22,054	-0.03%
2020/12/30	11.2	10.06	0	0.00	10.00	11.2	21,622	0.05%
2020/12/29	43	10.42	40	10.45	10.35	3	20,837	0.01%
2020/12/28	2	9.79	11	9.84	10.10	-9	19,890	-0.05%
2020/12/25	1	9.80	2	9.75	9.70	-1	18,950	-0.01%
2020/12/24	2	9.60	12	9.65	9.60	-10	18,625	-0.05%
2020/12/23	1	9.43	3	9.49	9.48	-2	18,262	-0.01%
2020/12/22	2	9.73	55	9.52	9.39	-53	18,028	-0.29%
2020/12/21	0	0.00	5	9.32	9.31	-5	17,152	-0.03%
2020/12/18	2	9.33	13	9.32	9.29	-11	17,057	-0.06%
2020/12/17	13	9.23	0	0.00	9.23	13	17,001	0.08%
2020/12/16	0	0.00	14	9.35	9.27	-14	16,876	-0.08%
2020/12/15	12	9.22	1	9.21	9.21	11	16,610	0.07%
2020/12/14	14	9.39	18	9.29	9.46	-4	16,176	-0.02%
2020/12/10	5	8.98	2	9.00	8.90	3	15,159	0.02%
2020/12/09	4	8.95	7	9.02	8.92	-3	14,908	-0.02%
2020/12/08	12	8.78	1	8.75	8.70	11	14,513	0.08%
2020/12/07	3	9.10	5	9.21	9.12	-2	13,856	-0.01%
2020/12/04	11	9.30	2	9.14	9.28	9	13,621	0.07%
2020/12/03	23	9.68	43	9.59	9.28	-20	13,063	-0.15%
2020/12/02	33	9.60	429	9.23	9.65	-396	11,706	-3.38%	大賣/鉅額交易
2020/12/01	926	9.11	534	9.01	9.10	392	10,290	3.81%	大買/大賣/鉅額交易
2020/11/30	3	8.82	3	8.99	8.99	0	7,751	0.00%
2020/11/27	5	8.09	1	8.17	8.18	4	6,575	0.06%
2020/11/26	13	8.02	8	8.02	8.04	5	6,331	0.08%
2020/11/25	3	7.84	3	7.88	7.88	0	6,286	0.00%
2020/11/18	0	0.00	0.3	7.63	7.67	-0.3	6,408	0.00%
2020/11/11	2	7.71	2	7.71	7.74	0	7,425	0.00%
2020/11/10	0	0.00	14	7.66	7.63	-14	7,482	-0.19%
2020/11/09	0	0.00	10	7.54	7.64	-10	7,573	-0.13%
2020/11/06	0	0.00	0	7.40	7.44	0	7,658	0.00%
2020/11/05	0	0.00	2	7.49	7.44	-2	7,813	-0.03%
2020/11/04	0	0.00	4	7.44	7.40	-4	7,997	-0.05%
2020/10/30	12	7.37	0	0.00	7.33	12	8,185	0.15%
2020/10/29	15	7.40	20	7.40	7.40	-5	8,239	-0.06%
2020/10/27	0	0.00	1	7.51	7.56	-1	8,195	-0.01%
2020/10/26	1	7.55	22	7.55	7.56	-21	8,174	-0.26%
2020/10/23	0	0.00	12	7.51	7.51	-12	8,196	-0.15%
2020/10/20	0	0.00	1	7.47	7.44	-1	8,500	-0.01%
2020/10/19	3	7.49	0	0.00	7.52	3	8,745	0.03%
2020/10/16	10	7.51	2	7.52	7.44	8	8,838	0.09%
2020/10/13	2	7.55	0	0.00	7.55	2	9,202	0.02%
2020/10/07	5	7.63	2	7.66	7.63	3	9,282	0.03%
2020/09/30	1	7.54	0	0.00	7.54	1	9,557	0.01%
2020/09/29	1	7.55	1	7.60	7.55	0	9,636	0.00%
2020/09/28	1	7.69	2	7.58	7.73	-1	9,611	-0.01%
2020/09/24	3	7.66	0	0.00	7.51	3	9,479	0.03%
2020/09/23	4	7.79	2	7.88	7.79	2	9,314	0.02%
2020/09/18	0	0.00	1	8.27	8.24	-1	9,018	-0.01%
2020/09/16	8	8.30	0	0.00	8.20	8	8,960	0.09%
2020/09/15	3	8.31	2	8.31	8.31	1	8,881	0.01%
2020/09/14	0	0.00	1	8.37	8.34	-1	8,859	-0.01%
2020/09/11	6	8.40	5	8.36	8.34	1	8,839	0.01%
2020/09/09	2	8.28	1	8.27	8.32	1	8,627	0.01%
2020/09/07	0	0.00	5	8.23	8.30	-5	8,457	-0.06%
2020/09/03	2	8.13	5	8.13	8.12	-3	8,110	-0.04%
2020/09/01	1	8.14	0	0.00	8.16	1	8,047	0.01%
2020/08/31	5	8.26	2	8.23	8.17	3	8,022	0.04%
2020/08/27	0	0.00	2	8.10	8.10	-2	7,843	-0.03%
2020/08/26	3	8.03	3	8.01	8.00	0	7,693	0.00%
2020/08/24	2	7.95	0	0.00	7.97	2	7,889	0.03%
2020/08/17	0	0.00	23	8.17	8.15	-23	7,234	-0.32%
2020/08/14	3	7.73	0	0.00	7.84	3	6,715	0.04%
2020/08/13	10	7.79	0	0.00	7.77	10	6,556	0.15%
2020/08/12	3	8.03	0	0.00	8.01	3	6,386	0.05%
2020/08/11	0	0.00	8	7.99	8.00	-8	6,152	-0.13%
2020/08/10	0	0.00	2	7.82	7.99	-2	6,005	-0.03%
2020/08/03	0	0.00	18	7.52	7.53	-18	5,657	-0.32%
2020/07/30	4	7.43	3	7.44	7.45	1	5,661	0.02%
2020/07/28	5	7.36	5	7.39	7.26	0	5,673	0.00%
2020/07/24	1	7.67	7	7.57	7.57	-6	5,689	-0.11%
2020/07/23	0	0.00	5	7.67	7.73	-5	5,572	-0.09%
2020/07/21	1	7.44	0	0.00	7.44	1	5,245	0.02%
2020/07/17	2	7.61	13	7.35	7.39	-11	5,250	-0.21%
2020/07/15	1	7.22	0	0.00	7.18	1	4,939	0.02%
2020/07/14	2	7.29	0	0.00	7.28	2	4,911	0.04%
2020/07/13	6	7.38	0	0.00	7.39	6	4,844	0.12%
2020/06/23	2	7.13	0	0.00	7.11	2	5,303	0.04%
2020/06/22	0	0.00	2	7.19	7.17	-2	5,351	-0.04%
2020/06/17	0	0.00	3	7.11	7.08	-3	5,608	-0.05%
2020/06/12	3	6.84	0	0.00	6.87	3	5,879	0.05%
2020/06/05	0	0.00	4	7.05	7.05	-4	6,283	-0.06%
2020/06/04	1	7.09	0	0.00	7.03	1	6,318	0.02%
2020/06/03	0	0.00	14	6.97	6.97	-14	6,333	-0.22%
2020/06/01	0	0.00	3	6.92	6.83	-3	6,223	-0.05%
2020/05/26	1	6.76	0	0.00	6.76	1	5,980	0.02%
2020/05/25	3	6.72	0	0.00	6.75	3	5,958	0.05%
2020/05/19	0	0.00	3	6.91	6.94	-3	5,998	-0.05%
2020/05/18	2	6.73	4	6.79	6.75	-2	5,956	-0.03%
2020/05/15	3	6.72	0	0.00	6.74	3	5,955	0.05%
2020/05/13	2	6.88	0	0.00	6.87	2	5,914	0.03%
2020/05/11	0	0.00	2	7.01	6.98	-2	5,906	-0.03%
2020/05/04	3	6.94	0	0.00	6.90	3	5,870	0.05%
2020/04/30	0	0.00	3	7.11	7.12	-3	5,819	-0.05%
2020/04/27	0	0.00	3	6.83	6.83	-3	5,776	-0.05%
2020/04/23	0	0.00	3	6.74	6.71	-3	5,712	-0.05%
2020/04/21	8	6.52	0	0.00	6.42	8	5,594	0.14%
2020/04/13	0	0.00	13	6.80	6.75	-13	5,567	-0.23%
2020/04/01	0	0.00	1	5.90	5.89	-1	5,113	-0.02%
2020/03/27	0	0.00	20	5.76	5.67	-20	5,126	-0.39%
2020/03/26	10	5.60	50	5.70	5.68	-40	5,054	-0.79%
2020/03/25	10	5.56	0	0.00	5.56	10	5,031	0.20%
2020/03/23	3	5.09	0	0.00	5.33	3	4,739	0.06%
2020/03/18	4	5.56	0	0.00	5.55	4	4,495	0.09%
2020/03/17	50	5.65	0	0.00	5.65	50	4,436	1.13%
2020/03/16	1	5.74	0	0.00	5.74	1	4,318	0.02%
2020/03/13	14	5.97	0	0.00	6.04	14	4,255	0.33%
2020/03/09	3	7.13	0	0.00	7.00	3	3,823	0.08%
2020/03/03	0	0.00	2	7.25	7.24	-2	3,782	-0.05%
2020/02/27	0	0.00	2	7.13	7.09	-2	3,693	-0.05%
2020/02/24	3	7.22	0	0.00	7.20	3	3,616	0.08%
2020/02/11	2	7.26	0	0.00	7.29	2	4,272	0.05%
2020/02/10	3	7.19	0	0.00	7.18	3	4,270	0.07%
2020/01/14	11	7.74	0	0.00	7.71	11	5,150	0.21%
2020/01/10	0	0.00	2	7.68	7.71	-2	5,662	-0.04%
2020/01/08	2	7.46	0	0.00	7.42	2	6,170	0.03%
2020/01/07	2	7.60	0	0.00	7.56	2	6,276	0.03%
2020/01/02	3	7.80	20	7.79	7.79	-17	6,501	-0.26%
2019/12/24	0	0.00	20	7.86	7.86	-20	6,464	-0.31%
2019/12/17	0	0.00	10	7.93	7.93	-10	7,141	-0.14%
2019/12/13	2	7.85	3	7.91	7.84	-1	7,069	-0.01%
2019/12/11	1	7.89	0	0.00	7.86	1	7,069	0.01%
2019/12/09	0	0.00	2	7.80	7.83	-2	7,181	-0.03%
2019/12/06	0	0.00	2	7.80	7.79	-2	7,243	-0.03%
2019/12/05	2	7.70	0	0.00	7.74	2	7,338	0.03%
2019/12/04	5	7.67	0	0.00	7.71	5	7,360	0.07%
2019/12/02	0	0.00	5	7.84	7.79	-5	7,366	-0.07%
2019/11/21	5	7.77	0	0.00	7.77	5	7,518	0.07%
2019/11/20	0	0.00	3	7.81	7.82	-3	7,471	-0.04%
2019/11/18	1	7.84	0	0.00	7.82	1	7,452	0.01%
2019/11/14	6	7.82	0	0.00	7.81	6	7,480	0.08%
2019/11/12	5	7.89	0	0.00	7.90	5	7,328	0.07%
2019/11/08	2	8.03	0	0.00	8.01	2	6,935	0.03%
2019/11/05	0	0.00	8	8.15	8.14	-8	6,779	-0.12%
2019/10/30	0	0.00	1	8.26	8.26	-1	6,817	-0.01%
2019/10/29	2	8.20	0	0.00	8.18	2	6,717	0.03%
2019/10/28	3	8.23	0	0.00	8.24	3	6,664	0.05%
2019/10/24	0	0.00	3	8.28	8.31	-3	6,553	-0.05%
2019/10/23	9	8.38	0	0.00	8.35	9	6,464	0.14%
2019/10/21	2	8.35	19	8.33	8.39	-17	6,043	-0.28%
2019/10/18	3	8.12	2	8.17	8.11	1	5,680	0.02%
2019/10/17	9	8.15	16	8.13	8.16	-7	5,470	-0.13%
2019/10/14	0	0.00	4	7.97	7.98	-4	4,692	-0.09%
2019/10/09	2	7.72	0	0.00	7.74	2	4,526	0.04%
2019/10/08	0	0.00	2	7.86	7.88	-2	4,483	-0.04%
2019/10/07	10	7.81	0	0.00	7.84	10	4,400	0.23%
2019/10/01	5	7.80	0	0.00	7.78	5	4,312	0.12%
2019/09/26	0	0.00	15	7.95	7.85	-15	4,203	-0.36%
2019/09/23	10	8.09	1	8.08	8.08	9	3,883	0.23%
2019/09/18	3	7.89	2	7.89	7.88	1	3,738	0.03%
2019/09/16	10	7.99	1	7.99	7.91	9	3,807	0.24%
2019/09/12	1	7.98	0	0.00	7.96	1	3,816	0.03%
2019/09/04	3	7.61	0	0.00	7.64	3	3,612	0.08%
2019/08/28	13	7.53	0	0.00	7.52	13	4,102	0.32%
2019/07/31	2	7.68	0	0.00	7.70	2	7,304	0.03%
2019/07/01	1	7.75	0	0.00	7.74	1	7,880	0.01%
2019/06/11	8	8.16	28	8.10	8.03	-20	8,608	-0.23%
2019/06/05	50	8.33	0	0.00	8.33	50	8,332	0.60%
2019/06/03	5	8.46	0	0.00	8.45	5	8,225	0.06%
2019/05/31	0	0.00	1	8.41	8.39	-1	8,181	-0.01%
2019/05/29	0	0.00	50	8.46	8.37	-50	8,110	-0.62%
2019/05/28	20	8.32	8	8.38	8.32	12	8,080	0.15%
2019/05/24	2	8.39	20	8.48	8.42	-18	7,577	-0.24%
2019/05/23	0	0.00	5	8.35	8.36	-5	7,470	-0.07%
2019/05/22	0	0.00	20	8.25	8.31	-20	7,281	-0.27%
2019/05/21	5	8.19	0	0.00	8.21	5	7,051	0.07%
2019/05/20	0	0.00	1	8.06	8.21	-1	7,286	-0.01%
2019/05/17	58	8.14	12	8.12	8.08	46	7,178	0.64%
2019/05/16	20	8.13	101	8.04	8.11	-81	6,870	-1.18%	大賣/
2019/05/15	100	7.93	59	8.05	7.90	41	6,430	0.64%
2019/05/14	17	7.88	0	0.00	7.90	17	6,379	0.27%
2019/05/09	50	7.90	0	0.00	7.91	50	6,196	0.81%
2019/04/30	2	7.80	0	0.00	7.80	2	6,014	0.03%
2019/04/09	0	0.00	50	7.90	7.88	-50	6,869	-0.73%
2019/04/03	0	0.00	2	7.64	7.69	-2	6,798	-0.03%
2019/04/02	0	0.00	3	7.69	7.65	-3	6,776	-0.04%
2019/04/01	56	7.79	0	0.00	7.69	56	6,715	0.83%
2019/03/28	0	0.00	13	8.16	8.10	-13	6,262	-0.21%
2019/03/25	2	7.96	2	8.04	7.99	0	6,108	0.00%
2019/03/21	0	0.00	68	8.08	8.10	-68	6,148	-1.11%
2019/03/20	0	0.00	50	8.00	8.03	-50	6,672	-0.75%
2019/03/15	0	0.00	50	8.02	8.02	-50	7,059	-0.71%
2019/03/07	0	0.00	1	7.94	7.89	-1	7,872	-0.01%
2019/03/06	3	8.01	2	8.00	7.99	1	7,971	0.01%
2019/03/05	0	0.00	17	7.91	7.92	-17	8,223	-0.21%
2019/02/27	0	0.00	16	7.97	7.97	-16	8,516	-0.19%
2019/02/25	0	0.00	6	7.80	7.82	-6	8,358	-0.07%
2019/02/22	0	0.00	3	7.73	7.76	-3	8,381	-0.04%
2019/02/21	6	7.66	0	0.00	7.65	6	8,349	0.07%
2019/02/20	0	0.00	62	7.62	7.62	-62	8,327	-0.74%
2019/02/19	0	0.00	10	7.70	7.60	-10	8,298	-0.12%
2019/01/21	0	0.00	3	7.31	7.27	-3	8,646	-0.03%
2019/01/18	50	7.31	20	7.36	7.35	30	8,687	0.35%
2019/01/17	3	7.27	0	0.00	7.26	3	8,831	0.03%
2019/01/16	26	7.27	5	7.30	7.25	21	8,889	0.24%
2019/01/10	0	0.00	2	7.21	7.17	-2	8,870	-0.02%
2019/01/09	2	7.27	0	0.00	7.24	2	8,862	0.02%
2019/01/03	0	0.00	1	7.08	7.05	-1	9,021	-0.01%
2018/12/20	2	7.26	0	0.00	7.16	2	10,547	0.02%
2018/12/17	7	7.50	0	0.00	7.45	7	11,321	0.06%
2018/12/14	3	7.53	0	0.00	7.50	3	11,320	0.03%
2018/12/13	70	7.53	0	0.00	7.52	70	11,287	0.62%
2018/12/07	5	8.14	5	8.29	8.29	0	10,391	0.00%
2018/12/04	0	0.00	0.2	8.16	8.20	-0.2	9,988	0.00%
2018/11/29	2	7.74	0	0.00	7.70	2	9,638	0.02%
2018/11/22	15	7.28	0	0.00	7.25	15	9,483	0.16%
2018/11/06	0	0.00	10	7.06	7.07	-10	9,747	-0.10%
2018/10/24	0	0.00	1	7.18	7.10	-1	8,960	-0.01%
2018/10/17	0	7.50	0	0.00	7.47	0	8,701	0.00%
2018/10/12	1	7.48	0	0.00	7.68	1	9,007	0.01%
2018/10/11	13	7.86	0	0.00	7.48	13	9,183	0.14%
2018/10/09	2	8.16	3	8.10	8.10	-1	9,074	-0.01%
2018/10/08	0	0.00	2	8.21	8.21	-2	8,964	-0.02%
2018/10/05	79	8.19	2	8.19	8.19	77	9,038	0.85%
2018/10/03	0	0.00	50	8.58	8.58	-50	8,530	-0.59%
2018/09/28	51	8.39	0	0.00	8.40	51	8,133	0.63%
2018/09/27	3	8.60	0	0.00	8.50	3	8,016	0.04%
2018/09/26	30	8.60	120	8.59	8.64	-90	7,748	-1.16%	大賣/
2018/09/07	15	8.10	0	0.00	8.13	15	7,424	0.20%
2018/09/06	0	0.00	1	8.20	8.18	-1	7,644	-0.01%
2018/09/05	51	8.31	2	8.23	8.23	49	7,897	0.62%
2018/09/04	2	8.38	0	0.00	8.38	2	8,059	0.02%
2018/09/03	0	0.00	8	8.37	8.41	-8	8,329	-0.10%
2018/08/29	0	0.00	18	8.27	8.25	-18	10,681	-0.17%
2018/08/28	0	0.00	2	8.16	8.17	-2	10,558	-0.02%
2018/08/20	1	8.00	0	0.00	7.96	1	10,771	0.01%
2018/08/10	0	0.00	50	8.16	8.16	-50	10,844	-0.46%
2018/08/03	0	0.00	20	8.13	8.09	-20	11,213	-0.18%
2018/08/02	4	8.10	0	0.00	8.08	4	11,255	0.04%
2018/08/01	0	0.00	3	8.20	8.20	-3	11,162	-0.03%
2018/07/30	0	0.00	15	8.17	8.16	-15	11,090	-0.14%
2018/07/27	1	8.25	2	8.27	8.22	-1	11,054	-0.01%
2018/07/26	1	8.18	12	8.19	8.20	-11	10,997	-0.10%
2018/07/25	50	8.18	1	8.19	8.16	49	10,983	0.45%
2018/07/24	0	0.00	9	8.17	8.17	-9	10,971	-0.08%
2018/07/23	3	8.20	0	0.00	8.18	3	10,944	0.03%
2018/07/20	9	8.16	20	8.27	8.12	-11	10,870	-0.10%
2018/07/19	38	8.40	5	8.37	8.27	33	10,687	0.31%
2018/07/18	6	8.30	31	8.23	8.22	-25	10,370	-0.24%
2018/07/17	55	8.14	0	0.00	8.05	55	10,052	0.55%
2018/07/06	10	7.98	0	0.00	7.80	10	9,904	0.10%
2018/07/05	2	8.04	0	0.00	7.94	2	9,806	0.02%
2018/07/03	5	8.18	3	8.07	8.05	2	9,980	0.02%
2018/07/02	3	8.45	44	8.30	8.25	-41	9,946	-0.41%
2018/06/29	0	0.00	22	8.40	8.44	-22	10,225	-0.22%
2018/06/28	5	8.42	0	0.00	8.39	5	10,246	0.05%
2018/06/22	30	8.40	0	0.00	8.40	30	10,589	0.28%
2018/06/21	12	8.57	35	8.69	8.54	-23	10,704	-0.21%
2018/06/20	50	8.42	0	0.00	8.42	50	10,683	0.47%
2018/06/13	15	8.51	0	0.00	8.47	15	10,993	0.14%
2018/06/12	3	8.63	35	8.70	8.64	-32	10,771	-0.30%
2018/06/11	52	8.77	0	0.00	8.73	52	10,531	0.49%
2018/06/08	66	9.16	52	9.29	8.92	14	10,175	0.14%
2018/06/07	18	8.60	50	8.47	8.87	-32	8,713	-0.37%
2018/06/05	0	0.00	10	8.06	8.01	-10	7,577	-0.13%
2018/06/04	50	8.05	0	0.00	8.05	50	7,551	0.66%
2018/05/30	10	8.00	0	0.00	8.16	10	7,465	0.13%
2018/05/25	50	8.11	2	8.13	8.09	48	7,156	0.67%
2018/05/17	0	0.00	2	8.02	8.01	-2	7,002	-0.03%
2018/05/15	0	0.00	20	7.81	7.86	-20	6,949	-0.29%
2018/05/09	0	0.00	20	7.61	7.60	-20	7,041	-0.28%
2018/05/03	0	0.00	20	7.54	7.54	-20	7,174	-0.28%
2018/04/20	10	7.62	0	0.00	7.60	10	7,952	0.13%
2018/04/16	0	0.00	16	7.85	7.75	-16	8,480	-0.19%
2018/04/12	0	0.00	40	7.90	7.91	-40	8,519	-0.47%
2018/04/11	0	0.00	24	7.88	7.85	-24	8,610	-0.28%
2018/04/09	16	8.07	20	8.00	7.92	-4	8,635	-0.05%
2018/04/03	24	8.12	0	0.00	8.10	24	8,562	0.28%
2018/04/02	24	8.21	10	8.21	8.21	14	8,524	0.16%
2018/03/30	0	0.00	3	8.14	8.00	-3	8,262	-0.04%
2018/03/27	13	8.10	2	8.16	8.04	11	9,280	0.12%
2018/03/26	3	8.02	16	7.98	7.98	-13	9,156	-0.14%
2018/03/22	8	7.83	60	8.00	8.00	-52	9,121	-0.57%
2018/03/13	0	0.00	3	7.58	7.58	-3	9,352	-0.03%
2018/03/12	3	7.57	0	0.00	7.55	3	9,652	0.03%
2018/03/09	2	7.38	0	0.00	7.37	2	9,666	0.02%
2018/03/05	2	7.40	0	0.00	7.34	2	11,838	0.02%
2018/03/02	2	7.46	0	0.00	7.46	2	12,394	0.02%
2018/03/01	2	7.47	0	0.00	7.53	2	12,874	0.02%
2018/02/27	1	7.54	0	0.00	7.53	1	13,039	0.01%
2018/02/23	7	7.70	27	7.72	7.63	-20	13,066	-0.15%
2018/02/22	5	7.47	0	0.00	7.48	5	13,209	0.04%
2018/02/09	0	0.00	17	7.14	7.23	-17	13,289	-0.13%
2018/02/07	1	7.28	51	7.48	7.35	-50	13,237	-0.38%
2018/02/06	30	7.11	0	0.00	7.10	30	12,958	0.23%
2018/02/05	2	7.56	0	0.00	7.55	2	12,829	0.02%
2018/02/02	0	0.00	3	7.80	7.76	-3	12,752	-0.02%
2018/01/25	5	7.92	5	7.90	7.86	0	12,795	0.00%
2018/01/24	2	7.80	0	0.00	7.79	2	12,664	0.02%
2018/01/23	2	7.84	0	0.00	7.84	2	12,586	0.02%
2018/01/22	2	7.87	0	0.00	7.85	2	12,576	0.02%
2018/01/19	10	7.97	0	0.00	7.96	10	12,690	0.08%
2018/01/18	0	0.00	8	8.10	8.09	-8	12,489	-0.06%
2018/01/12	0	0.00	10	8.11	8.10	-10	12,611	-0.08%
2018/01/11	3	8.16	0	0.00	8.10	3	12,525	0.02%
2018/01/10	1	8.22	3	8.31	8.21	-2	12,433	-0.02%
2018/01/09	40	8.16	0	0.00	8.16	40	12,092	0.33%
2018/01/05	3	8.07	0	0.00	8.09	3	11,977	0.03%
2018/01/03	0	0.00	12	8.24	8.17	-12	12,108	-0.10%
2018/01/02	2	8.17	2	8.17	8.17	0	12,291	0.00%