中工 (2515)-合庫-台南券商分點個股進出

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
18.00
漲跌
▲0.60
漲幅
+3.45%
成交量
176,675張
產業
上市營建類股
410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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	76	17.98	105	17.94	18.00	-29	51,423	-0.06%	大賣/
2024/04/25	24.2	17.34	121	17.55	17.40	-96.9	48,615	-0.20%	大賣/
2024/04/24	14	16.85	27	16.93	16.85	-13	45,880	-0.03%
2024/04/23	51	16.52	35	16.88	16.85	16	44,270	0.04%
2024/04/22	153.5	17.63	97.5	17.83	16.70	56	41,457	0.14%	大買/
2024/04/19	214.4	16.59	90	17.09	17.45	124.4	35,762	0.35%	大買/鉅額交易
2024/04/18	38	16.04	135	16.28	16.80	-97	30,884	-0.31%	大賣/
2024/04/17	25	15.26	9	15.30	15.30	16	28,301	0.06%
2024/04/16	42	15.15	0	0.00	15.15	42	28,186	0.15%
2024/04/15	3	15.97	6	16.23	15.85	-3	27,466	-0.01%
2024/04/12	4	16.00	10	15.93	16.00	-6	27,152	-0.02%
2024/04/11	6	16.02	10	15.75	15.90	-4	27,137	-0.01%
2024/04/10	87	16.14	28	16.78	16.00	59	26,713	0.22%
2024/04/09	49	16.21	35	16.33	16.60	14	25,244	0.06%
2024/04/08	17	15.93	7	16.21	16.05	10	24,516	0.04%
2024/04/03	31	16.03	18	15.82	15.85	13	24,017	0.05%
2024/04/02	13.5	15.24	41	15.24	15.95	-27.5	22,330	-0.12%
2024/04/01	6	14.44	14	14.41	14.50	-8	20,735	-0.04%
2024/03/29	0	0.00	2	13.95	14.15	-2	20,935	-0.01%
2024/03/28	83	14.38	14	14.38	14.10	69	21,398	0.32%
2024/03/27	50	13.87	53	14.09	14.10	-3	22,234	-0.01%
2024/03/26	15	13.24	14	13.53	13.25	1	23,712	0.00%
2024/03/25	22	13.35	7	13.32	13.25	15	26,259	0.06%
2024/03/21	0	0.00	6	13.13	13.15	-6	27,945	-0.02%
2024/03/20	1	13.15	2	12.90	12.90	-1	28,800	0.00%
2024/03/19	26	13.05	1	13.00	13.00	25	29,893	0.08%
2024/03/18	5	12.35	13	12.82	13.00	-8	30,791	-0.03%
2024/03/15	5	12.35	0	0.00	12.35	5	30,495	0.02%
2024/03/14	5	12.35	0	0.00	12.40	5	30,438	0.02%
2024/03/08	0	0.00	3	12.90	12.65	-3	30,362	-0.01%
2024/03/07	16	12.90	11	13.08	12.85	5	30,125	0.02%
2024/03/06	0	0.00	12	12.59	12.80	-12	29,285	-0.04%
2024/03/05	0	0.00	5	12.25	12.35	-5	28,783	-0.02%
2024/02/27	1	12.20	0	0.00	12.20	1	28,906	0.00%
2024/02/26	10	12.13	0	0.00	12.10	10	28,985	0.03%
2024/02/23	1	12.15	1	12.35	12.15	0	29,023	0.00%
2024/02/21	13	12.80	13	12.61	12.45	0	28,754	0.00%
2024/02/20	0	0.00	5	12.40	12.65	-5	28,512	-0.02%
2024/02/19	13	11.95	56	12.00	12.35	-43	28,234	-0.15%
2024/02/16	1	12.95	0	0.00	12.65	1	27,363	0.00%
2024/02/15	55	12.75	10	12.78	12.75	45	27,067	0.17%
2024/02/01	1	12.40	0	0.00	12.35	1	27,142	0.00%
2024/01/30	1	12.35	0	0.00	12.40	1	28,043	0.00%
2024/01/26	7	12.40	0	0.00	12.35	7	28,186	0.02%
2024/01/25	0	0.00	2	12.45	12.35	-2	28,249	-0.01%
2024/01/22	7	12.57	0	0.00	12.55	7	28,702	0.02%
2024/01/18	1	12.40	0	0.00	12.40	1	28,909	0.00%
2024/01/17	1	12.30	0	0.00	12.35	1	29,536	0.00%
2024/01/16	8	12.58	0	0.00	12.55	8	29,497	0.03%
2024/01/15	5	12.86	4	12.83	12.90	1	29,638	0.00%
2024/01/12	5	13.07	1	12.95	12.85	4	29,921	0.01%
2024/01/11	0	0.00	5	12.95	12.95	-5	30,023	-0.02%
2024/01/10	5	13.00	2	13.00	13.00	3	30,465	0.01%
2024/01/09	0	0.00	5	13.20	13.30	-5	31,549	-0.02%
2024/01/05	9	13.55	0	0.00	13.45	9	34,337	0.03%
2024/01/04	6	13.20	11	13.20	13.25	-5	33,995	-0.01%
2024/01/03	11	13.35	0	0.00	13.35	11	33,950	0.03%
2024/01/02	6	13.63	3	13.55	13.50	3	33,608	0.01%
2023/12/29	3	13.50	0	0.00	13.30	3	33,103	0.01%
2023/12/28	3	13.32	1	13.35	13.30	2	32,475	0.01%
2023/12/27	4	13.40	1	13.45	13.35	3	32,331	0.01%
2023/12/26	3	13.35	0	0.00	13.30	3	31,976	0.01%
2023/12/25	52	13.74	0	0.00	13.50	52	31,396	0.17%
2023/12/22	14	14.02	24	13.91	13.65	-10	30,835	-0.03%
2023/12/21	6	14.22	12.8	14.15	14.25	-6.8	29,300	-0.02%
2023/12/20	2	13.00	13	12.72	13.40	-11	26,328	-0.04%
2023/12/19	12	12.30	12	12.32	12.50	0	23,347	0.00%
2023/12/18	0	0.00	5	12.01	12.00	-5	21,634	-0.02%
2023/12/15	8	12.28	31	12.22	12.20	-23	21,265	-0.11%
2023/12/14	16	11.99	3	11.97	11.90	13	20,182	0.06%
2023/12/13	1	12.15	6	11.90	11.90	-5	18,847	-0.03%
2023/12/11	0	0.00	2	11.15	11.20	-2	17,000	-0.01%
2023/12/08	0.5	11.10	30	11.05	11.05	-29.5	16,888	-0.17%
2023/12/07	0	0.00	1	11.25	11.10	-1	16,815	-0.01%
2023/12/06	0	0.00	1	11.35	11.30	-1	16,755	-0.01%
2023/12/05	0	0.00	2	10.95	11.05	-2	16,510	-0.01%
2023/12/01	16	11.20	2	11.20	11.20	14	16,264	0.09%
2023/11/30	0	0.00	1	11.15	11.15	-1	16,280	-0.01%
2023/11/29	0.5	11.20	4	11.15	11.15	-3.5	16,185	-0.02%
2023/11/27	1	11.20	0	0.00	11.15	1	16,083	0.01%
2023/11/22	2	11.43	0	0.00	11.40	2	15,609	0.01%
2023/11/21	6	11.30	4	11.31	11.35	2	15,480	0.01%
2023/11/17	0	0.00	20	11.30	11.25	-20	15,328	-0.13%
2023/11/14	3	11.25	0	0.00	11.25	3	15,093	0.02%
2023/11/13	6	11.50	2	11.40	11.40	4	14,989	0.03%
2023/11/10	0	0.00	2	11.60	11.60	-2	14,931	-0.01%
2023/11/09	3.5	11.44	0	0.00	11.40	3.5	14,957	0.02%
2023/11/08	6	11.63	0	0.00	11.60	6	14,866	0.04%
2023/11/07	4	12.03	1	12.00	11.85	3	14,658	0.02%
2023/11/06	5	11.75	0	0.00	11.80	5	14,042	0.04%
2023/11/03	0	0.00	2	11.75	11.80	-2	13,907	-0.01%
2023/11/02	0	0.00	6	11.75	11.75	-6	13,830	-0.04%
2023/11/01	0	0.00	1	11.70	11.65	-1	13,752	-0.01%
2023/10/31	10	11.60	0	0.00	11.70	10	13,695	0.07%
2023/10/27	0	0.00	10	11.75	11.70	-10	13,285	-0.08%
2023/10/25	0	0.00	15	11.95	11.95	-15	12,951	-0.12%
2023/10/24	0	0.00	1	11.55	11.65	-1	12,296	-0.01%
2023/10/23	10	11.70	1	11.65	11.60	9	12,194	0.07%
2023/10/20	2	11.25	2	11.30	11.35	0	11,877	0.00%
2023/10/19	14	11.55	1	11.65	11.60	13	11,685	0.11%
2023/10/18	1.5	11.58	0	0.00	11.65	1.5	11,544	0.01%
2023/10/17	41	11.73	28	11.69	11.85	13	11,463	0.11%
2023/10/16	55	11.66	40	11.76	11.50	15	10,271	0.15%
2023/10/13	0	0.00	12	11.15	11.15	-12	8,274	-0.15%
2023/10/12	6	10.16	0	0.00	10.15	6	7,947	0.08%
2023/10/11	4	10.05	0	0.00	10.05	4	7,984	0.05%
2023/10/04	0	0.00	1	10.40	10.40	-1	8,263	-0.01%
2023/10/03	1	10.80	0	0.00	10.65	1	8,435	0.01%
2023/09/28	0	0.00	10	10.70	10.85	-10	8,486	-0.12%
2023/09/27	0	0.00	1	10.75	10.70	-1	8,568	-0.01%
2023/09/25	0	0.00	13	10.25	10.55	-13	8,588	-0.15%
2023/09/21	0	0.00	18	10.20	10.15	-18	8,489	-0.21%
2023/09/19	0	0.00	3	10.35	10.25	-3	8,756	-0.03%
2023/09/14	6	10.15	0	0.00	10.15	6	9,090	0.07%
2023/09/12	6	10.10	1	10.10	10.10	5	9,427	0.05%
2023/09/11	8	10.13	0	0.00	10.10	8	9,656	0.08%
2023/09/01	0	0.00	4	10.16	10.25	-4	12,849	-0.03%
2023/08/24	1	10.00	0	0.00	9.94	1	19,610	0.01%
2023/08/23	1	9.99	0	0.00	10.00	1	19,664	0.01%
2023/08/22	1	9.87	0	0.00	9.86	1	19,766	0.01%
2023/08/16	0	0.00	1	9.96	9.99	-1	20,106	0.00%
2023/08/08	1	10.20	0	0.00	10.20	1	20,371	0.00%
2023/08/04	0	0.00	27	10.20	10.25	-27	20,669	-0.13%
2023/08/02	0	0.00	33	10.29	10.10	-33	20,711	-0.16%
2023/08/01	0	0.00	30	10.10	10.10	-30	20,679	-0.15%
2023/07/31	0	0.00	1	10.15	10.05	-1	20,887	0.00%
2023/07/28	12	10.01	27	10.00	10.00	-15	20,896	-0.07%
2023/07/27	0	0.00	25	10.05	10.05	-25	20,931	-0.12%
2023/07/26	3	9.88	0	0.00	9.85	3	20,931	0.01%
2023/07/25	7	9.90	0	0.00	9.90	7	21,056	0.03%
2023/07/24	7	9.86	7	9.88	9.92	0	21,084	0.00%
2023/07/21	15	10.15	0	0.00	10.10	15	21,144	0.07%
2023/07/20	1	10.70	1	10.60	10.40	0	21,338	0.00%
2023/07/19	10	11.14	1	11.15	11.10	9	21,033	0.04%
2023/07/18	2	11.05	10	11.15	11.05	-8	21,439	-0.04%
2023/07/17	11	11.30	4	11.35	11.40	7	21,357	0.03%
2023/07/12	1	11.25	0	0.00	11.25	1	23,698	0.00%
2023/07/11	5	11.38	0	0.00	11.40	5	25,030	0.02%
2023/07/05	0	0.00	2	11.40	11.30	-2	29,110	-0.01%
2023/06/30	0	0.00	4	11.15	11.10	-4	28,511	-0.01%
2023/06/27	2	10.95	0	0.00	10.95	2	28,408	0.01%
2023/06/26	2	11.20	0	0.00	11.20	2	28,144	0.01%
2023/06/21	2	11.25	1	11.20	11.25	1	28,099	0.00%
2023/06/20	1	11.15	1	11.15	11.15	0	27,961	0.00%
2023/06/16	0	0.00	134	11.30	11.25	-134	27,719	-0.48%	大賣/鉅額交易
2023/06/15	1	11.20	0	0.00	11.20	1	27,555	0.00%
2023/06/14	41	11.30	30	11.30	11.20	11	27,349	0.04%
2023/06/13	0	0.00	1	11.35	11.40	-1	27,144	0.00%
2023/06/09	0	0.00	5	11.50	11.50	-5	26,535	-0.02%
2023/06/08	1	11.35	1	11.30	11.25	0	25,848	0.00%
2023/06/07	31	11.40	1	11.80	11.35	30	25,447	0.12%
2023/06/06	20	11.78	17	11.67	11.60	3	24,502	0.01%
2023/06/05	32	11.48	5	11.58	11.50	27	23,277	0.12%
2023/06/02	4	11.49	4	11.33	11.20	0	22,239	0.00%
2023/06/01	31	11.36	11	11.33	11.30	20	21,415	0.09%
2023/05/31	15	11.21	115	11.16	11.45	-100	19,741	-0.51%	大賣/
2023/05/30	0	0.00	1	10.50	10.45	-1	17,801	-0.01%
2023/05/26	2	10.25	1	10.20	10.20	1	17,501	0.01%
2023/05/25	1	10.35	0	0.00	10.35	1	17,385	0.01%
2023/05/24	4	10.40	0	0.00	10.40	4	17,345	0.02%
2023/05/23	12	10.53	2	10.50	10.45	10	17,232	0.06%
2023/05/19	0	0.00	6.5	10.44	10.35	-6.5	16,872	-0.04%
2023/05/18	0	0.00	3	10.50	10.40	-3	16,782	-0.02%
2023/05/16	4	10.40	15	10.37	10.35	-11	16,373	-0.07%
2023/05/12	0	0.00	1	10.20	10.25	-1	16,091	-0.01%
2023/05/11	6	10.17	5	10.15	10.10	1	16,037	0.01%
2023/05/10	0	0.00	3	10.47	10.45	-3	15,793	-0.02%
2023/05/09	2	10.25	1	10.30	10.30	1	15,701	0.01%
2023/05/05	8	10.44	22	10.55	10.50	-14	15,587	-0.09%
2023/05/03	4	10.40	1	10.35	10.35	3	15,248	0.02%
2023/04/28	0	0.00	2	10.45	10.45	-2	15,050	-0.01%
2023/04/26	1	10.25	0	0.00	10.30	1	14,661	0.01%
2023/04/25	20	9.98	4	10.15	10.05	16	14,337	0.11%
2023/04/24	3	10.40	10	10.40	10.35	-7	13,900	-0.05%
2023/04/21	13	10.32	40	10.20	10.15	-27	13,650	-0.20%
2023/04/20	4	10.49	2	10.70	10.40	2	12,939	0.02%
2023/04/19	10	10.58	5	10.64	10.55	5	12,420	0.04%
2023/04/18	24	10.86	4	11.00	10.85	20	11,589	0.17%
2023/04/17	28	10.95	21.1	11.15	11.30	6.9	10,708	0.06%
2023/04/14	89	10.77	9	10.82	10.80	80	9,511	0.84%
2023/04/13	37	11.31	20	11.21	11.15	17	8,058	0.21%
2023/04/12	25	10.36	17	10.45	10.60	8	4,749	0.17%
2023/04/11	3	9.57	5	9.52	9.65	-2	3,528	-0.06%
2023/04/10	1	9.27	0	0.00	9.26	1	3,173	0.03%
2023/03/27	1	9.14	0	0.00	9.13	1	2,873	0.03%
2023/03/24	2	9.15	0	0.00	9.14	2	2,866	0.07%
2023/03/21	1	9.20	2	9.20	9.19	-1	2,745	-0.04%
2023/03/20	0	9.17	0	0.00	9.18	0	2,736	0.00%
2023/03/16	2	9.05	0	0.00	9.01	2	2,713	0.07%
2023/03/15	0	0.00	2	9.11	9.07	-2	2,623	-0.08%
2023/03/14	1	9.14	0	0.00	8.94	1	2,458	0.04%
2023/03/10	1	8.75	0	0.00	8.78	1	2,234	0.04%
2023/03/03	0	0.00	2	8.78	8.79	-2	2,306	-0.09%
2023/03/02	0	0.00	2	8.73	8.74	-2	2,314	-0.09%
2023/03/01	1	8.69	0	0.00	8.69	1	2,317	0.04%
2023/02/24	2	8.70	0	0.00	8.81	2	2,289	0.09%
2023/02/17	0	0.00	2	8.57	8.58	-2	2,220	-0.09%
2023/02/13	0	0.00	1	8.58	8.57	-1	2,250	-0.04%
2023/02/07	0	0.00	2	8.63	8.65	-2	2,200	-0.09%
2023/01/31	0	0.00	5	8.37	8.38	-5	2,102	-0.24%
2023/01/17	0	0.00	5	8.23	8.23	-5	2,113	-0.24%
2023/01/11	0	0.00	30	8.23	8.26	-30	2,365	-1.27%
2023/01/10	0	0.00	10	8.26	8.22	-10	2,398	-0.42%
2023/01/06	50	8.18	0	0.00	8.18	50	2,502	2.00%
2023/01/05	1	8.19	0	0.00	8.18	1	2,639	0.04%
2023/01/04	0	0.00	16	8.13	8.16	-16	2,686	-0.60%
2022/12/16	1	8.39	0	0.00	8.36	1	3,166	0.03%
2022/11/22	0	0.00	4	8.07	8.07	-4	3,494	-0.11%
2022/11/16	1	8.18	0	0.00	8.05	1	3,709	0.03%
2022/11/11	0	0.00	1	8.20	8.21	-1	3,739	-0.03%
2022/11/10	0	0.00	8	8.15	8.16	-8	3,754	-0.21%
2022/11/03	0	0.00	7	8.08	8.05	-7	3,845	-0.18%
2022/11/01	0	0.00	3	8.05	8.04	-3	3,842	-0.08%
2022/10/31	0	0.00	5	7.98	7.99	-5	3,834	-0.13%
2022/10/27	1	7.89	0	0.00	7.92	1	3,874	0.03%
2022/10/26	4	7.76	0	0.00	7.75	4	3,874	0.10%
2022/10/24	2	7.69	0	0.00	7.66	2	3,924	0.05%
2022/10/21	1	7.71	0	0.00	7.69	1	3,904	0.03%
2022/10/20	4	7.61	2	7.78	7.81	2	3,877	0.05%
2022/10/19	1	7.81	0	0.00	7.76	1	3,682	0.03%
2022/10/18	0	0.00	2	7.85	7.85	-2	3,666	-0.05%
2022/10/13	11	7.66	3	7.71	7.55	8	3,534	0.23%
2022/10/12	3	7.94	0	0.00	7.93	3	3,427	0.09%
2022/10/11	0	0.00	8	8.02	7.99	-8	3,392	-0.24%
2022/10/05	4	8.10	0	0.00	8.05	4	3,366	0.12%
2022/10/03	6	8.02	0	0.00	8.01	6	3,349	0.18%
2022/09/30	0	0.00	2	7.99	8.14	-2	3,347	-0.06%
2022/09/29	1	7.94	4	7.99	8.05	-3	3,316	-0.09%
2022/09/28	1	7.95	0	0.00	7.91	1	3,283	0.03%
2022/09/27	2	8.01	0	0.00	8.03	2	3,241	0.06%
2022/09/26	2	8.11	3	8.08	8.05	-1	3,206	-0.03%
2022/09/23	1	8.36	0	0.00	8.35	1	3,175	0.03%
2022/09/22	3	8.45	0	0.00	8.48	3	3,142	0.10%
2022/09/21	4	9.01	0	0.00	9.00	4	3,060	0.13%
2022/09/16	0	0.00	2	9.08	9.06	-2	2,855	-0.07%
2022/09/14	2	9.11	11	9.12	9.11	-9	2,835	-0.32%
2022/09/13	2	9.25	0	0.00	9.23	2	2,818	0.07%
2022/08/31	1	9.35	0	0.00	9.37	1	2,992	0.03%
2022/08/29	0	0.00	4	9.27	9.29	-4	2,980	-0.13%
2022/08/23	0	0.00	10	9.24	9.24	-10	2,891	-0.35%
2022/08/22	1	9.27	2	9.32	9.27	-1	2,924	-0.03%
2022/08/18	0	0.00	12	9.30	9.29	-12	2,923	-0.41%
2022/08/15	2	9.13	0	0.00	9.15	2	2,852	0.07%
2022/08/12	2	9.05	0	0.00	9.12	2	2,824	0.07%
2022/08/11	0	0.00	1	9.03	9.03	-1	2,815	-0.04%
2022/08/05	0	0.00	2	8.86	8.90	-2	2,886	-0.07%
2022/08/04	5	8.69	2	8.77	8.76	3	2,964	0.10%
2022/08/03	7	8.87	0	0.00	8.82	7	2,989	0.23%
2022/08/02	12	8.99	0	0.00	8.92	12	3,001	0.40%
2022/08/01	0	0.00	11	8.94	9.03	-11	3,122	-0.35%
2022/07/28	1	8.76	0	0.00	8.77	1	3,124	0.03%
2022/07/26	0	0.00	2	8.75	8.75	-2	3,204	-0.06%
2022/07/22	6	8.72	0	0.00	8.68	6	3,286	0.18%
2022/07/21	4	8.73	0	0.00	8.73	4	3,375	0.12%
2022/07/19	2	8.73	0	0.00	8.72	2	3,533	0.06%
2022/07/18	0	0.00	4	8.72	8.67	-4	3,579	-0.11%
2022/07/15	1	8.70	0	0.00	8.69	1	3,630	0.03%
2022/07/14	1	8.67	0	0.00	8.67	1	3,710	0.03%
2022/07/06	1	8.50	0	0.00	8.48	1	4,649	0.02%
2022/06/30	1	8.70	0	0.00	8.66	1	5,937	0.02%
2022/06/28	1	8.78	0	0.00	8.81	1	6,577	0.02%
2022/06/23	0	0.00	1	8.61	8.59	-1	7,309	-0.01%
2022/06/20	1	8.60	0	0.00	8.55	1	8,247	0.01%
2022/06/17	6	8.83	0	0.00	8.83	6	8,829	0.07%
2022/06/16	2	8.95	0	0.00	8.89	2	9,012	0.02%
2022/06/15	1	8.96	0	0.00	8.96	1	9,296	0.01%
2022/05/27	1	9.16	0	0.00	9.16	1	9,906	0.01%
2022/05/26	2	9.12	0	0.00	9.11	2	9,917	0.02%
2022/05/25	0	0.00	1	9.07	9.11	-1	9,930	-0.01%
2022/05/24	3	9.04	2	9.08	9.05	1	9,992	0.01%
2022/05/19	1	9.01	0	0.00	9.08	1	10,052	0.01%
2022/05/11	31	9.08	0	0.00	9.06	31	9,985	0.31%
2022/05/10	0	0.00	3	8.96	9.16	-3	9,968	-0.03%
2022/05/09	0	0.00	13	9.13	9.03	-13	10,000	-0.13%
2022/05/06	1	9.40	0	0.00	9.46	1	9,944	0.01%
2022/05/05	0	0.00	5	9.56	9.55	-5	9,954	-0.05%
2022/05/03	0	0.00	1	9.45	9.47	-1	10,018	-0.01%
2022/04/27	2	9.32	2	9.31	9.35	0	10,096	0.00%
2022/04/26	12	9.50	0	0.00	9.49	12	10,025	0.12%
2022/04/22	3	9.75	0	0.00	9.87	3	10,211	0.03%
2022/04/18	2	9.66	0	0.00	9.59	2	10,461	0.02%
2022/04/15	2	9.96	0	0.00	9.94	2	10,222	0.02%
2022/04/14	10	10.13	50	10.00	10.05	-40	10,123	-0.40%
2022/04/13	0	0.00	5	10.00	10.00	-5	9,836	-0.05%
2022/04/11	1	10.05	0	0.00	10.10	1	9,679	0.01%
2022/04/08	1	10.20	0	0.00	10.35	1	9,514	0.01%
2022/04/07	31	10.01	10	10.10	9.96	21	9,246	0.23%
2022/04/01	0	0.00	6	10.32	10.35	-6	8,592	-0.07%
2022/03/31	6	10.05	1	10.10	10.05	5	8,145	0.06%
2022/03/29	2	9.97	0	0.00	9.92	2	7,810	0.03%
2022/03/28	1	9.82	4	10.03	10.10	-3	7,491	-0.04%
2022/03/25	11	9.97	7	10.00	9.95	4	7,206	0.06%
2022/03/24	21	9.93	0	0.00	9.92	21	6,972	0.30%
2022/03/23	119	10.03	1	9.91	9.84	118	6,748	1.75%	大買/鉅額交易
2022/03/22	0	0.00	9	9.63	9.93	-9	6,242	-0.14%
2022/03/21	7	9.43	0	0.00	9.45	7	5,578	0.13%
2022/03/18	0	0.00	28	9.32	9.43	-28	5,365	-0.52%
2022/03/17	0	0.00	2	9.26	9.21	-2	5,096	-0.04%
2022/03/16	10	9.21	5	9.21	9.16	5	4,895	0.10%
2022/03/14	0	0.00	11	8.99	9.04	-11	4,482	-0.25%
2022/03/11	0	0.00	2	8.84	8.88	-2	4,409	-0.05%
2022/03/10	5	8.83	0	0.00	8.81	5	4,398	0.11%
2022/03/09	6	8.66	0	0.00	8.72	6	4,375	0.14%
2022/03/08	1	8.73	0	0.00	8.62	1	4,394	0.02%
2022/03/02	0	0.00	1	8.94	8.94	-1	4,497	-0.02%
2022/02/24	12	8.90	2	8.81	8.82	10	4,541	0.22%
2022/02/18	0	0.00	10	9.03	9.00	-10	4,650	-0.22%
2022/02/17	2	9.03	20	9.01	9.01	-18	4,684	-0.38%
2022/02/16	0	0.00	10	9.04	9.05	-10	4,789	-0.21%
2022/02/14	0	0.00	3	9.05	9.02	-3	4,875	-0.06%
2022/02/11	0	0.00	10	9.12	9.11	-10	5,013	-0.20%
2022/02/09	0	0.00	2	9.15	9.14	-2	5,533	-0.04%
2022/01/25	2	8.72	0	0.00	8.80	2	6,280	0.03%
2022/01/20	30	9.09	1	9.10	9.14	29	6,118	0.47%
2022/01/18	0	0.00	3	9.10	9.05	-3	6,058	-0.05%
2022/01/17	1	9.19	0	0.00	9.14	1	5,960	0.02%
2022/01/14	0	0.00	11	9.16	9.19	-11	5,781	-0.19%
2022/01/13	11	9.17	9	9.17	9.18	2	5,749	0.03%
2022/01/12	2	9.07	7	9.05	9.05	-5	5,542	-0.09%
2022/01/10	3	8.93	0	0.00	8.92	3	5,469	0.05%
2022/01/07	1	8.93	3	8.94	8.93	-2	5,480	-0.04%
2022/01/05	0	0.00	5	9.03	8.99	-5	5,465	-0.09%
2022/01/03	0	0.00	8	9.04	8.97	-8	5,519	-0.14%
2021/12/30	0	0.00	18	9.06	9.06	-18	5,507	-0.33%
2021/12/29	17	9.06	1.6	9.05	9.07	15.4	5,467	0.28%
2021/12/24	4	8.86	0	0.00	8.88	4	5,362	0.07%
2021/12/23	0	0.00	1.5	8.83	8.85	-1.5	5,377	-0.03%
2021/12/22	0	0.00	1	8.84	8.83	-1	5,383	-0.02%
2021/12/21	2	8.87	0	0.00	8.85	2	5,379	0.04%
2021/12/13	0	0.00	20	8.82	8.89	-20	5,754	-0.35%
2021/12/10	2	8.80	0	0.00	8.79	2	5,787	0.03%
2021/12/09	2	8.89	0	0.00	8.86	2	5,909	0.03%
2021/12/08	0	8.89	0	0.00	8.85	0	6,237	0.00%
2021/12/06	1	8.79	1	8.78	8.79	0	6,230	0.00%
2021/12/01	1	8.79	3	8.83	8.83	-2	6,299	-0.03%
2021/11/30	3	8.78	0	0.00	8.77	3	6,364	0.05%
2021/11/29	10	8.78	0	0.00	8.77	10	6,390	0.16%
2021/11/26	1	8.88	0	0.00	8.88	1	6,453	0.02%
2021/11/25	0	0.00	3	9.03	9.07	-3	6,471	-0.05%
2021/11/23	1	9.08	0	0.00	8.98	1	6,646	0.02%
2021/11/15	0	0.00	12	9.02	8.94	-12	6,501	-0.18%
2021/11/12	0	0.00	4	9.09	9.08	-4	6,443	-0.06%
2021/11/11	0	0.00	11	9.15	9.09	-11	6,459	-0.17%
2021/11/10	10	9.27	7	9.35	9.13	3	6,443	0.05%
2021/11/09	4	9.08	0	0.00	9.07	4	6,288	0.06%
2021/11/08	11	9.26	4	9.17	9.15	7	6,103	0.11%
2021/11/05	0	0.00	11	9.31	9.39	-11	5,776	-0.19%
2021/11/04	0	0.00	13	9.04	9.01	-13	5,229	-0.25%
2021/11/02	0	0.00	5	8.85	8.80	-5	5,014	-0.10%
2021/10/28	0	0.00	6	8.83	8.83	-6	5,142	-0.12%
2021/10/25	20	8.73	0	0.00	8.76	20	5,189	0.39%
2021/10/22	1	8.92	1	8.89	8.83	0	5,213	0.00%
2021/10/21	5	8.76	10	8.85	9.04	-5	5,193	-0.10%
2021/10/20	1	8.71	0	0.00	8.69	1	5,137	0.02%
2021/10/19	1	8.63	2	8.71	8.71	-1	5,285	-0.02%
2021/10/12	2	8.56	2	8.60	8.57	0	5,670	0.00%
2021/10/07	0	0.00	1	8.45	8.45	-1	5,766	-0.02%
2021/10/06	4	8.29	0	0.00	8.25	4	5,905	0.07%
2021/09/27	3	8.69	7	8.67	8.70	-4	6,439	-0.06%
2021/09/24	4	8.59	2	8.64	8.59	2	6,635	0.03%
2021/09/23	4	8.63	0	0.00	8.58	4	6,714	0.06%
2021/09/22	9	8.63	6	8.65	8.64	3	6,740	0.04%
2021/09/17	2	9.02	0	0.00	9.08	2	6,739	0.03%
2021/09/16	0	0.00	3	9.09	9.03	-3	6,737	-0.04%
2021/09/13	0	0.00	20	9.08	9.11	-20	6,740	-0.30%
2021/09/08	0	0.00	5	8.91	8.83	-5	6,607	-0.08%
2021/09/03	0	0.00	3	8.92	8.91	-3	6,667	-0.04%
2021/08/31	10	8.87	50	8.88	8.98	-40	6,581	-0.61%
2021/08/30	6	8.92	2.7	8.85	8.92	3.3	6,577	0.05%
2021/08/27	1	8.66	0	0.00	8.74	1	6,514	0.02%
2021/08/19	1	8.37	0	0.00	8.32	1	7,253	0.01%
2021/08/18	1	8.30	55	8.36	8.51	-54	7,494	-0.72%
2021/08/17	2	8.53	55	8.56	8.46	-53	7,572	-0.70%
2021/08/16	1	8.77	0	0.00	8.63	1	7,608	0.01%
2021/08/13	0	0.00	2	8.82	8.80	-2	7,637	-0.03%
2021/08/12	120	8.88	0	0.00	8.84	120	7,753	1.55%	大買/鉅額交易
2021/08/10	1	8.91	0	0.00	8.90	1	8,251	0.01%
2021/08/09	0	0.00	1	8.93	8.91	-1	8,716	-0.01%
2021/08/05	2	8.90	2	8.97	8.89	0	9,344	0.00%
2021/08/04	6	8.88	0	0.00	8.88	6	10,142	0.06%
2021/08/02	1	8.72	0	0.00	8.78	1	10,861	0.01%
2021/07/27	0	0.00	20	8.92	8.86	-20	12,590	-0.16%
2021/07/22	3	8.63	0	0.00	8.63	3	14,785	0.02%
2021/07/21	5	8.76	1	8.67	8.65	4	15,431	0.03%
2021/07/19	0	0.00	0	8.91	8.91	0	18,742	0.00%
2021/07/14	2	8.74	0	0.00	8.75	2	23,180	0.01%
2021/07/13	3	8.91	1	8.93	8.85	2	23,790	0.01%
2021/07/12	4	8.99	0	0.00	8.96	4	23,872	0.02%
2021/07/09	4	8.99	0	0.00	8.97	4	24,263	0.02%
2021/07/08	0	0.00	2	9.08	9.05	-2	24,433	-0.01%
2021/07/07	1	9.07	0	0.00	9.04	1	24,871	0.00%
2021/07/06	5	9.04	0	0.00	9.06	5	25,186	0.02%
2021/07/05	2	9.05	0	0.00	9.04	2	25,312	0.01%
2021/07/02	5	9.03	8	9.14	9.01	-3	25,414	-0.01%
2021/07/01	6	9.07	1	9.00	9.00	5	25,368	0.02%
2021/06/30	1.2	8.95	2	8.95	8.94	-0.8	25,199	0.00%
2021/06/28	3	9.01	0	0.00	8.99	3	25,123	0.01%
2021/06/25	1	9.09	4	9.15	9.03	-3	25,133	-0.01%
2021/06/24	3	9.20	5	9.14	9.14	-2	25,110	-0.01%
2021/06/23	0	0.00	70	9.00	9.00	-70	25,005	-0.28%
2021/06/21	2.5	8.90	1	8.89	8.89	1.5	25,125	0.01%
2021/06/18	0	0.00	5	9.02	9.02	-5	25,169	-0.02%
2021/06/10	1	9.00	0	0.00	8.98	1	26,001	0.00%
2021/06/09	0.1	9.08	0	0.00	9.02	0.1	25,990	0.00%
2021/06/08	3.3	9.08	0	0.00	9.07	3.3	25,997	0.01%
2021/06/04	20	9.36	20	9.40	9.20	0	25,989	0.00%
2021/06/03	53	9.37	70	9.35	9.36	-17	25,963	-0.07%
2021/06/02	25	9.16	0	0.00	9.18	25	25,793	0.10%
2021/05/27	3	8.98	7	8.92	8.91	-4	25,503	-0.02%
2021/05/20	21	8.80	0	0.00	8.77	21	25,376	0.08%
2021/05/19	2	8.87	0	0.00	8.88	2	25,292	0.01%
2021/05/18	0	0.00	53	8.10	8.77	-53	25,200	-0.21%
2021/05/17	13	8.29	77	8.45	8.04	-64	25,059	-0.26%
2021/05/14	11	8.87	1	8.93	8.92	10	24,531	0.04%
2021/05/13	12	9.06	2	9.08	8.95	10	24,282	0.04%
2021/05/12	22	9.41	6	9.37	9.15	16	23,904	0.07%
2021/05/11	0	0.00	3	10.33	10.05	-3	23,032	-0.01%
2021/05/10	0	0.00	10	10.45	10.45	-10	22,545	-0.04%
2021/05/07	0	0.00	1	10.25	10.25	-1	22,474	0.00%
2021/05/06	10	10.35	7	10.20	10.20	3	22,267	0.01%
2021/05/05	0	0.00	5	10.35	10.15	-5	21,959	-0.02%
2021/05/04	0	0.00	14	10.07	9.98	-14	21,897	-0.06%
2021/05/03	0	0.00	14	10.45	10.40	-14	21,130	-0.07%
2021/04/29	29	10.83	28	10.90	10.80	1	20,756	0.00%
2021/04/28	6	10.28	1	10.30	10.55	5	19,900	0.03%
2021/04/27	16	10.59	11	10.65	10.45	5	19,460	0.03%
2021/04/26	20	10.61	20	10.70	10.65	0	19,166	0.00%
2021/04/23	60	11.38	33	11.16	11.05	27	18,381	0.15%
2021/04/22	45	10.90	92	10.91	11.10	-47	16,093	-0.29%
2021/04/21	21	10.03	3	9.97	10.10	18	13,194	0.14%
2021/04/20	0	0.00	8	10.01	10.10	-8	12,851	-0.06%
2021/04/19	10	9.85	1	9.90	9.90	9	12,155	0.07%
2021/04/16	2	9.52	0	0.00	9.51	2	11,828	0.02%
2021/04/15	6	9.48	1	9.55	9.51	5	11,929	0.04%
2021/04/14	6	9.26	7	9.14	9.28	-1	11,754	-0.01%
2021/04/13	7	9.42	3	9.40	9.18	4	12,099	0.03%
2021/04/12	0	0.00	2	9.30	9.32	-2	11,918	-0.02%
2021/04/09	5	9.07	11	9.10	9.10	-6	12,116	-0.05%
2021/04/08	15	9.01	0	0.00	9.05	15	12,404	0.12%
2021/04/07	0	8.94	0	0.00	9.00	0	13,048	0.00%
2021/04/06	0	0.00	1	8.89	8.90	-1	13,894	-0.01%
2021/04/01	2	8.87	0	0.00	8.89	2	14,778	0.01%
2021/03/31	2	8.91	0	0.00	8.94	2	15,087	0.01%
2021/03/30	0	0.00	0.8	8.97	8.96	-0.8	15,499	-0.01%
2021/03/29	0	0.00	4	8.92	8.93	-4	15,755	-0.03%
2021/03/26	1	8.74	2	8.82	8.83	-1	16,693	-0.01%
2021/03/24	3	8.73	0	0.00	8.71	3	16,979	0.02%
2021/03/23	2	8.85	0	0.00	8.82	2	16,972	0.01%
2021/03/22	4	8.87	0	0.00	8.91	4	17,138	0.02%
2021/03/19	2	9.01	0	0.00	9.01	2	17,440	0.01%
2021/03/18	11	9.26	16	9.16	9.16	-5	18,251	-0.03%
2021/03/15	3	8.97	54	8.98	8.96	-51	18,643	-0.27%
2021/03/09	103	8.99	0	0.00	8.96	103	21,948	0.47%	大買/鉅額交易
2021/03/08	10	8.95	0	0.00	8.92	10	23,443	0.04%
2021/03/02	1	8.96	0	0.00	8.96	1	27,600	0.00%
2021/02/24	13	9.03	0	0.00	8.96	13	27,639	0.05%
2021/02/23	10	9.11	1	9.04	9.13	9	27,486	0.03%
2021/02/22	5	8.99	0	0.00	9.01	5	27,364	0.02%
2021/02/19	5	9.00	0	0.00	8.99	5	27,316	0.02%
2021/02/17	1	8.99	3	8.84	8.91	-2	27,204	-0.01%
2021/02/04	0	0.00	1	8.63	8.63	-1	27,083	0.00%
2021/02/03	0	0.00	1	8.58	8.59	-1	27,159	0.00%
2021/02/02	0	0.00	1	8.58	8.57	-1	27,246	0.00%
2021/01/29	0	0.00	4	8.42	8.34	-4	27,278	-0.01%
2021/01/26	0	0.00	1	8.77	8.80	-1	26,952	0.00%
2021/01/25	0	0.00	10	8.85	8.99	-10	26,723	-0.04%
2021/01/22	2	8.90	10	8.89	8.94	-8	26,656	-0.03%
2021/01/21	22	9.29	3	9.05	9.04	19	26,503	0.07%
2021/01/19	2	9.19	4	9.41	9.20	-2	25,958	-0.01%
2021/01/15	7	9.04	0	0.00	9.08	7	25,420	0.03%
2021/01/14	0	0.00	1	9.30	9.14	-1	25,126	0.00%
2021/01/12	32	9.36	12	9.36	9.25	20	24,771	0.08%
2021/01/11	27	9.72	0	0.00	9.51	27	24,398	0.11%
2021/01/08	26	9.89	2	9.80	9.78	24	24,098	0.10%
2021/01/07	17	9.95	9.2	9.99	9.94	7.8	23,797	0.03%
2021/01/06	79	9.84	10	9.82	9.79	69	23,490	0.29%
2021/01/05	16	10.01	0	0.00	10.05	16	22,877	0.07%
2021/01/04	16	10.14	0	0.00	10.25	16	22,612	0.07%
2020/12/31	6	10.00	0	0.00	10.00	6	22,054	0.03%
2020/12/30	59	10.06	0	0.00	10.00	59	21,622	0.27%
2020/12/29	11	10.12	7	10.37	10.35	4	20,837	0.02%
2020/12/28	26	9.90	22	9.92	10.10	4	19,890	0.02%
2020/12/24	0	0.00	1	9.74	9.60	-1	18,625	-0.01%
2020/12/23	4	9.40	0	0.00	9.48	4	18,262	0.02%
2020/12/22	17	9.68	53	9.68	9.39	-36	18,028	-0.20%
2020/12/21	1	9.35	4	9.35	9.31	-3	17,152	-0.02%
2020/12/18	4	9.29	2	9.28	9.29	2	17,057	0.01%
2020/12/17	0	0.00	13	9.23	9.23	-13	17,001	-0.08%
2020/12/16	1	9.30	0	0.00	9.27	1	16,876	0.01%
2020/12/15	21	9.41	0	0.00	9.21	21	16,610	0.13%
2020/12/14	8	9.21	24	9.41	9.46	-16	16,176	-0.10%
2020/12/11	1	8.78	9	8.85	8.81	-8	15,284	-0.05%
2020/12/10	2	8.95	3	9.00	8.90	-1	15,159	-0.01%
2020/12/09	12	8.99	200	9.02	8.92	-188	14,908	-1.26%	大賣/鉅額交易
2020/12/08	124	8.69	150	8.70	8.70	-26	14,513	-0.18%	大買/大賣/
2020/12/07	5	9.15	7	9.23	9.12	-2	13,856	-0.01%
2020/12/04	10	9.19	270	9.21	9.28	-260	13,621	-1.91%	大賣/鉅額交易
2020/12/03	34	9.37	30	9.56	9.28	4	13,063	0.03%
2020/12/02	11	9.60	87	9.65	9.65	-76	11,706	-0.65%
2020/12/01	97	9.22	82	9.34	9.10	15	10,290	0.15%
2020/11/30	18	8.79	25	8.90	8.99	-7	7,751	-0.09%
2020/11/27	3	8.15	398	8.11	8.18	-395	6,575	-6.01%	大賣/鉅額交易
2020/11/26	0	0.00	20	7.99	8.04	-20	6,331	-0.32%
2020/11/19	1	7.68	0	0.00	7.68	1	6,397	0.02%
2020/11/13	0	0.00	5	7.59	7.60	-5	6,831	-0.07%
2020/11/12	48	7.62	55	7.75	7.61	-7	7,017	-0.10%
2020/11/11	10	7.68	0	0.00	7.74	10	7,425	0.13%
2020/11/10	0	0.00	121	7.70	7.63	-121	7,482	-1.62%	大賣/鉅額交易
2020/11/09	0	0.00	10	7.59	7.64	-10	7,573	-0.13%
2020/11/06	10	7.47	39	7.47	7.44	-29	7,658	-0.38%
2020/11/05	5	7.43	0	0.00	7.44	5	7,813	0.06%
2020/10/29	2	7.35	0	0.00	7.40	2	8,239	0.02%
2020/10/21	3	7.49	0	0.00	7.50	3	8,350	0.04%
2020/10/20	0	0.00	1	7.44	7.44	-1	8,500	-0.01%
2020/10/16	5	7.46	0	0.00	7.44	5	8,838	0.06%
2020/10/13	10	7.55	0	0.00	7.55	10	9,202	0.11%
2020/10/12	0	0.00	2	7.68	7.63	-2	9,177	-0.02%
2020/10/07	0	0.00	0.1	7.63	7.63	-0.1	9,282	0.00%
2020/10/05	1	7.57	0	0.00	7.52	1	9,497	0.01%
2020/09/29	0	0.00	5	7.59	7.55	-5	9,636	-0.05%
2020/09/28	5	7.53	2	7.68	7.73	3	9,611	0.03%
2020/09/25	9	7.52	0	0.00	7.46	9	9,578	0.09%
2020/09/22	2	8.15	0	0.00	8.09	2	9,202	0.02%
2020/09/16	1	8.30	0	0.00	8.20	1	8,960	0.01%
2020/09/11	3	8.33	0	0.00	8.34	3	8,839	0.03%
2020/09/10	2	8.38	0	0.00	8.39	2	8,717	0.02%
2020/09/09	0	0.00	1	8.35	8.32	-1	8,627	-0.01%
2020/09/08	5	8.33	1	8.34	8.29	4	8,513	0.05%
2020/09/07	2	8.27	1	8.31	8.30	1	8,457	0.01%
2020/09/04	0	0.00	1	8.19	8.16	-1	8,184	-0.01%
2020/08/28	1	8.15	0	0.00	8.12	1	7,868	0.01%
2020/08/21	0	0.00	1	7.83	7.95	-1	7,870	-0.01%
2020/08/20	0	0.00	2	8.15	7.77	-2	7,681	-0.03%
2020/08/19	0	0.00	7	8.11	8.10	-7	7,487	-0.09%
2020/08/17	8	8.08	7	8.08	8.15	1	7,234	0.01%
2020/08/13	1	7.95	1	7.81	7.77	0	6,556	0.00%
2020/08/12	1	8.12	14	8.04	8.01	-13	6,386	-0.20%
2020/08/11	0	0.00	15	7.97	8.00	-15	6,152	-0.24%
2020/08/10	0	0.00	10	7.97	7.99	-10	6,005	-0.17%
2020/08/07	0	0.00	17	7.78	7.75	-17	5,832	-0.29%
2020/08/06	0	0.00	5	7.73	7.71	-5	5,736	-0.09%
2020/08/04	0	0.00	8	7.66	7.69	-8	5,730	-0.14%
2020/07/24	1	7.58	3	7.74	7.57	-2	5,689	-0.04%
2020/07/23	0	0.00	30	7.77	7.73	-30	5,572	-0.54%
2020/07/17	20	7.39	0	0.00	7.39	20	5,250	0.38%
2020/07/14	0	0.00	4	7.29	7.28	-4	4,911	-0.08%
2020/07/13	10	7.40	0	0.00	7.39	10	4,844	0.21%
2020/07/10	0	0.00	10	7.32	7.23	-10	4,793	-0.21%
2020/07/09	20	7.26	0	0.00	7.27	20	4,711	0.42%
2020/07/08	0	0.00	10	7.25	7.26	-10	4,709	-0.21%
2020/07/06	0	0.00	11	7.16	7.17	-11	4,927	-0.22%
2020/07/02	11	7.11	0	0.00	7.10	11	5,039	0.22%
2020/06/24	0	0.00	0	7.05	7.08	0	5,252	0.00%
2020/06/10	20	7.16	0	0.00	7.14	20	6,000	0.33%
2020/06/08	0	0.00	2	7.15	7.12	-2	6,344	-0.03%
2020/06/05	0	0.00	2	7.05	7.05	-2	6,283	-0.03%
2020/06/04	0	0.00	5	7.04	7.03	-5	6,318	-0.08%
2020/06/03	0	0.00	10	6.96	6.97	-10	6,333	-0.16%
2020/06/02	30	6.85	20	6.85	6.85	10	6,243	0.16%
2020/06/01	5	6.88	0	0.00	6.83	5	6,223	0.08%
2020/05/28	10	6.84	0	0.00	6.74	10	5,929	0.17%
2020/05/15	5	6.75	0	0.00	6.74	5	5,955	0.08%
2020/05/05	10	6.90	0	0.00	6.91	10	5,872	0.17%
2020/05/04	0	0.00	10	6.97	6.90	-10	5,870	-0.17%
2020/04/20	0	0.00	6	6.78	6.77	-6	5,570	-0.11%
2020/04/09	0	0.00	3	6.20	6.38	-3	5,416	-0.06%
2020/04/08	0	0.00	1	6.14	6.15	-1	5,245	-0.02%
2020/04/01	0	0.00	5	5.90	5.89	-5	5,113	-0.10%
2020/03/31	0	0.00	25	5.84	5.85	-25	5,206	-0.48%
2020/03/30	0	0.00	60	5.62	5.72	-60	5,130	-1.17%
2020/03/26	0	0.00	50	5.68	5.68	-50	5,054	-0.99%
2020/03/24	0	0.00	1	5.35	5.32	-1	4,822	-0.02%
2020/03/20	10	5.21	0	0.00	5.28	10	4,751	0.21%
2020/03/19	50	5.08	0	0.00	5.00	50	4,683	1.07%
2020/03/18	23	5.60	0	0.00	5.55	23	4,495	0.51%
2020/03/16	49	5.95	0	0.00	5.74	49	4,318	1.13%
2020/03/13	15	5.92	5	5.84	6.04	10	4,255	0.24%
2020/03/12	15	6.69	1	6.47	6.47	14	3,951	0.35%
2020/03/11	1	6.97	0	0.00	6.95	1	3,824	0.03%
2020/03/10	3	6.90	3	6.97	6.98	0	3,811	0.00%
2020/03/09	3	7.05	0	0.00	7.00	3	3,823	0.08%
2020/03/03	3	7.22	0	0.00	7.24	3	3,782	0.08%
2020/02/26	10	7.11	0	0.00	7.10	10	3,652	0.27%
2020/02/24	10	7.21	0	0.00	7.20	10	3,616	0.28%
2020/02/13	0	0.00	15	7.39	7.32	-15	4,175	-0.36%
2020/02/10	0	0.00	10	7.20	7.18	-10	4,270	-0.23%
2020/02/07	10	7.28	0	0.00	7.24	10	4,315	0.23%
2020/02/03	20	7.14	0	0.00	7.18	20	4,517	0.44%
2020/01/13	0	0.00	5	7.71	7.80	-5	5,487	-0.09%
2020/01/10	5	7.65	0	0.00	7.71	5	5,662	0.09%
2020/01/07	0	0.00	5	7.61	7.56	-5	6,276	-0.08%
2019/12/27	15	7.85	33	7.84	7.88	-18	6,530	-0.28%
2019/12/26	10	7.90	0	0.00	7.80	10	6,496	0.15%
2019/12/25	60	7.86	0	0.00	7.85	60	6,381	0.94%
2019/12/24	0	0.00	10	7.86	7.86	-10	6,464	-0.15%
2019/12/23	10	7.84	0	0.00	7.82	10	6,836	0.15%
2019/12/20	0	0.00	5	7.95	7.85	-5	6,906	-0.07%
2019/12/17	0	0.00	0.8	7.91	7.93	-0.8	7,141	-0.01%
2019/12/16	0	0.00	15	7.89	7.88	-15	7,097	-0.21%
2019/12/06	40	7.78	0	0.00	7.79	40	7,243	0.55%
2019/12/05	0	0.00	16	7.74	7.74	-16	7,338	-0.22%
2019/12/03	10	7.77	0	0.00	7.75	10	7,381	0.14%
2019/11/28	0	0.00	0.3	7.84	7.84	-0.3	7,404	0.00%
2019/11/27	0	0.00	8	7.86	7.85	-8	7,460	-0.11%
2019/11/25	0	0.00	2	7.80	7.85	-2	7,518	-0.03%
2019/11/19	10	7.83	0	0.00	7.81	10	7,475	0.13%
2019/11/18	20	7.83	0	0.00	7.82	20	7,452	0.27%
2019/11/15	20	7.84	0	0.00	7.82	20	7,458	0.27%
2019/11/14	57	7.81	0	0.00	7.81	57	7,480	0.76%
2019/11/12	5	7.88	0	0.00	7.90	5	7,328	0.07%
2019/11/11	5	7.91	2	7.90	7.85	3	7,017	0.04%
2019/11/06	10	8.13	0	0.00	8.09	10	6,830	0.15%
2019/11/05	0	0.00	5	8.16	8.14	-5	6,779	-0.07%
2019/10/30	0	0.00	2	8.25	8.26	-2	6,817	-0.03%
2019/10/29	0	0.00	7	8.21	8.18	-7	6,717	-0.10%
2019/10/25	2	8.27	0	0.00	8.26	2	6,618	0.03%
2019/10/24	1	8.31	1	8.31	8.31	0	6,553	0.00%
2019/10/23	3	8.36	0	0.00	8.35	3	6,464	0.05%
2019/10/22	0	0.00	1	8.33	8.30	-1	6,240	-0.02%
2019/10/21	5	8.17	13	8.31	8.39	-8	6,043	-0.13%
2019/10/17	1	7.99	5	8.07	8.16	-4	5,470	-0.07%
2019/10/15	10	8.05	6	8.03	8.03	4	4,854	0.08%
2019/10/14	0	0.00	13	7.94	7.98	-13	4,692	-0.28%
2019/10/09	1	7.72	0	0.00	7.74	1	4,526	0.02%
2019/10/08	1	7.87	0	0.00	7.88	1	4,483	0.02%
2019/10/07	0	0.00	5	7.81	7.84	-5	4,400	-0.11%
2019/10/03	0	0.00	7	7.72	7.82	-7	4,339	-0.16%
2019/10/01	0	0.00	5	7.80	7.78	-5	4,312	-0.12%
2019/09/27	15	7.72	0	0.00	7.76	15	4,278	0.35%
2019/09/26	26	8.23	8	8.12	7.85	18	4,203	0.43%
2019/09/24	0	0.00	2	7.96	7.96	-2	3,862	-0.05%
2019/09/23	0	0.00	7	8.09	8.08	-7	3,883	-0.18%
2019/09/20	0	0.00	27	7.98	7.98	-27	3,788	-0.71%
2019/09/18	0	0.00	5	7.93	7.88	-5	3,738	-0.13%
2019/09/16	0	0.00	2	7.91	7.91	-2	3,807	-0.05%
2019/09/05	0	0.00	10	7.75	7.76	-10	3,643	-0.27%
2019/09/03	2	7.60	6	7.58	7.60	-4	3,896	-0.10%
2019/08/30	1	7.49	0	0.00	7.54	1	3,951	0.03%
2019/08/28	1	7.52	0	0.00	7.52	1	4,102	0.02%
2019/08/16	1	7.35	0	0.00	7.39	1	5,558	0.02%
2019/08/12	0	0.00	5	7.48	7.47	-5	6,514	-0.08%
2019/08/05	27	7.32	0	0.00	7.28	27	7,347	0.37%
2019/08/02	25	7.46	2	7.48	7.50	23	7,226	0.32%
2019/08/01	25	7.63	0	0.00	7.61	25	7,314	0.34%
2019/07/31	2	7.66	0	0.00	7.70	2	7,304	0.03%
2019/07/26	0	0.00	4	7.69	7.70	-4	7,331	-0.05%
2019/07/25	25	7.73	0	0.00	7.73	25	7,318	0.34%
2019/07/24	2	7.72	0	0.00	7.73	2	7,310	0.03%
2019/07/18	4	7.80	0	0.00	7.75	4	7,333	0.05%
2019/07/11	50	7.75	5	7.76	7.75	45	7,464	0.60%
2019/07/10	50	7.77	0	0.00	7.76	50	7,477	0.67%
2019/07/09	55	7.77	0	0.00	7.75	55	7,459	0.74%
2019/07/08	51	7.79	0	0.00	7.78	51	7,481	0.68%
2019/07/05	2	7.80	0	0.00	7.80	2	7,524	0.03%
2019/07/04	0	0.00	10	7.82	7.82	-10	7,547	-0.13%
2019/06/28	4	7.75	0	0.00	7.77	4	7,823	0.05%
2019/06/27	106	7.86	0	0.00	7.85	106	8,061	1.31%	大買/鉅額交易
2019/06/26	126	7.87	0	0.00	7.90	126	8,138	1.55%	大買/鉅額交易
2019/06/25	126	7.87	2	7.88	7.83	124	8,422	1.47%	大買/鉅額交易
2019/06/24	126	7.91	1	7.86	7.86	125	8,457	1.48%	大買/鉅額交易
2019/06/21	126	7.93	0	0.00	7.93	126	8,445	1.49%	大買/鉅額交易
2019/06/18	5	7.83	0	0.00	7.82	5	8,680	0.06%
2019/06/13	0	0.00	2	7.93	7.89	-2	8,638	-0.02%
2019/06/12	0	0.00	9	8.00	7.98	-9	8,672	-0.10%
2019/06/11	0	0.00	3	8.03	8.03	-3	8,608	-0.03%
2019/06/04	5	8.37	0	0.00	8.32	5	8,312	0.06%
2019/06/03	5	8.46	15	8.44	8.45	-10	8,225	-0.12%
2019/05/31	0	0.00	10	8.44	8.39	-10	8,181	-0.12%
2019/05/30	2	8.38	0	0.00	8.41	2	8,132	0.02%
2019/05/28	2	8.63	12	8.46	8.32	-10	8,080	-0.12%
2019/05/27	0	0.00	8	8.52	8.53	-8	7,814	-0.10%
2019/05/24	7	8.45	14	8.41	8.42	-7	7,577	-0.09%
2019/05/23	7	8.26	15	8.36	8.36	-8	7,470	-0.11%
2019/05/22	0	0.00	15	8.23	8.31	-15	7,281	-0.21%
2019/05/20	10	8.19	0	0.00	8.21	10	7,286	0.14%
2019/05/17	5	8.20	0	0.00	8.08	5	7,178	0.07%
2019/05/16	5	8.15	20	8.15	8.11	-15	6,870	-0.22%
2019/05/15	7	7.97	10	7.98	7.90	-3	6,430	-0.05%
2019/05/09	40	7.90	0	0.00	7.91	40	6,196	0.65%
2019/04/18	4	7.77	0	0.00	7.71	4	6,431	0.06%
2019/04/03	2	7.72	16	7.71	7.69	-14	6,798	-0.21%
2019/04/01	0	0.00	4	7.70	7.69	-4	6,715	-0.06%
2019/03/29	3	8.20	3	8.06	8.05	0	6,355	0.00%
2019/03/28	7	8.18	2	8.12	8.10	5	6,262	0.08%
2019/03/27	0.6	8.00	9.2	8.05	8.04	-8.6	6,021	-0.14%
2019/03/25	5	7.98	0.3	7.99	7.99	4.7	6,108	0.08%
2019/03/22	0	0.00	3	8.06	8.04	-3	6,086	-0.05%
2019/03/21	16	8.09	31	8.06	8.10	-15	6,148	-0.24%
2019/03/20	5	8.00	0	0.00	8.03	5	6,672	0.07%
2019/03/15	0	0.00	3	8.01	8.02	-3	7,059	-0.04%
2019/03/11	5	7.97	0	0.00	7.99	5	7,633	0.07%
2019/03/08	0	0.00	10	7.87	7.91	-10	7,764	-0.13%
2019/02/27	1	7.95	0	0.00	7.97	1	8,516	0.01%
2019/02/26	0	0.00	7	7.88	7.93	-7	8,401	-0.08%
2019/02/25	0	0.00	1	7.80	7.82	-1	8,358	-0.01%
2019/02/22	28	7.72	0	0.00	7.76	28	8,381	0.33%
2019/02/20	5	7.59	2	7.60	7.62	3	8,327	0.04%
2019/02/19	21	7.66	0	0.00	7.60	21	8,298	0.25%
2019/02/13	10	7.43	10	7.37	7.40	0	7,870	0.00%
2019/02/11	3	7.32	0	0.00	7.31	3	7,783	0.04%
2019/01/29	0	0.00	2	7.25	7.28	-2	7,767	-0.03%
2019/01/25	4	7.29	0	0.00	7.27	4	7,967	0.05%
2019/01/24	0	0.00	10	7.29	7.28	-10	8,015	-0.12%
2019/01/18	5	7.35	0	0.00	7.35	5	8,687	0.06%
2019/01/16	0	0.00	20	7.26	7.25	-20	8,889	-0.22%
2019/01/11	2	7.21	0	0.00	7.18	2	8,787	0.02%
2019/01/10	1	7.20	0	0.00	7.17	1	8,870	0.01%
2019/01/09	0	0.00	32	7.43	7.24	-32	8,862	-0.36%
2019/01/03	1	7.07	0	0.00	7.05	1	9,021	0.01%
2019/01/02	7	7.07	2	7.05	7.05	5	9,174	0.05%
2018/12/25	3	7.02	4	7.01	7.02	-1	9,900	-0.01%
2018/12/22	0	0.00	14	7.19	7.20	-14	10,112	-0.14%
2018/12/21	0	0.00	2	7.20	7.20	-2	10,276	-0.02%
2018/12/20	1	7.21	0	0.00	7.16	1	10,547	0.01%
2018/12/19	2	7.34	0	0.00	7.31	2	11,316	0.02%
2018/12/18	2	7.33	0	0.00	7.25	2	11,362	0.02%
2018/12/14	6	7.50	2	7.53	7.50	4	11,320	0.04%
2018/12/13	10	7.60	10	7.59	7.52	0	11,287	0.00%
2018/12/12	2	8.14	0	0.00	8.12	2	10,605	0.02%
2018/12/11	2	8.13	5	8.22	8.29	-3	10,664	-0.03%
2018/12/10	3	8.11	2	8.24	8.13	1	10,553	0.01%
2018/12/07	10	8.12	0	0.00	8.29	10	10,391	0.10%
2018/12/04	20	8.20	0	0.00	8.20	20	9,988	0.20%
2018/12/03	1	8.04	0	0.00	8.04	1	9,836	0.01%
2018/11/30	0	0.00	3	7.80	7.86	-3	9,691	-0.03%
2018/11/29	2	7.70	0	0.00	7.70	2	9,638	0.02%
2018/11/28	21	7.59	9	7.66	7.70	12	9,597	0.13%
2018/11/21	0	0.00	4	7.33	7.40	-4	9,407	-0.04%
2018/11/09	2	7.06	0	0.00	7.09	2	9,496	0.02%
2018/11/05	0	0.00	3	7.05	7.05	-3	9,748	-0.03%
2018/11/02	0	0.00	8	7.05	7.21	-8	9,652	-0.08%
2018/10/26	2	6.80	0	0.00	6.82	2	9,147	0.02%
2018/10/24	0.4	7.10	0	0.00	7.10	0.4	8,960	0.00%
2018/10/23	0	0.00	10	7.23	7.16	-10	8,916	-0.11%
2018/10/22	2	7.27	10	7.20	7.32	-8	8,915	-0.09%
2018/10/19	4	7.24	1	7.12	7.20	3	8,902	0.03%
2018/10/18	2	7.40	0	0.00	7.36	2	8,767	0.02%
2018/10/17	6	7.54	0	0.00	7.47	6	8,701	0.07%
2018/10/16	2	7.51	0	0.00	7.54	2	8,711	0.02%
2018/10/15	3	7.66	0	0.00	7.66	3	8,824	0.03%
2018/10/12	10	7.52	5	7.68	7.68	5	9,007	0.06%
2018/10/11	5	7.57	10	7.81	7.48	-5	9,183	-0.05%
2018/10/09	13	8.10	0	0.00	8.10	13	9,074	0.14%
2018/10/08	20	8.24	21	8.23	8.21	-1	8,964	-0.01%
2018/10/05	25	8.31	0	0.00	8.19	25	9,038	0.28%
2018/10/03	0	0.00	1	8.60	8.58	-1	8,530	-0.01%
2018/10/02	5	8.48	0	0.00	8.47	5	8,335	0.06%
2018/10/01	3	8.51	8	8.58	8.51	-5	8,256	-0.06%
2018/09/28	6	8.46	1	8.44	8.40	5	8,133	0.06%
2018/09/27	24	8.53	9	8.53	8.50	15	8,016	0.19%
2018/09/26	42	8.59	5	8.59	8.64	37	7,748	0.48%
2018/09/17	0	0.00	5	8.34	8.25	-5	7,087	-0.07%
2018/09/10	1	8.02	0	0.00	8.00	1	7,428	0.01%
2018/09/07	9	8.13	1	8.11	8.13	8	7,424	0.11%
2018/09/05	1	8.33	0	0.00	8.23	1	7,897	0.01%
2018/09/03	5	8.38	0	0.00	8.41	5	8,329	0.06%
2018/08/30	8	8.31	18	8.27	8.28	-10	10,720	-0.09%
2018/08/29	10	8.26	0	0.00	8.25	10	10,681	0.09%
2018/08/24	0	0.00	2	8.10	8.13	-2	10,553	-0.02%
2018/08/23	2	8.20	10	8.17	8.20	-8	10,594	-0.08%
2018/08/22	10	8.15	5	8.14	8.13	5	10,833	0.05%
2018/08/16	1	7.92	0	0.00	7.90	1	10,867	0.01%
2018/08/15	0	0.00	5	8.00	7.89	-5	10,872	-0.05%
2018/08/13	2	8.01	0	0.00	8.00	2	10,827	0.02%
2018/08/03	2	8.10	0	0.00	8.09	2	11,213	0.02%
2018/07/30	1	8.15	0	0.00	8.16	1	11,090	0.01%
2018/07/27	6	8.27	0	0.00	8.22	6	11,054	0.05%
2018/07/26	1	8.16	0	0.00	8.20	1	10,997	0.01%
2018/07/20	10	8.10	23	8.21	8.12	-13	10,870	-0.12%
2018/07/19	23	8.38	10	8.23	8.27	13	10,687	0.12%
2018/07/18	15	8.27	10	8.21	8.22	5	10,370	0.05%
2018/07/16	10	8.12	0	0.00	8.07	10	9,855	0.10%
2018/07/13	13	8.19	17	8.22	8.15	-4	9,819	-0.04%
2018/07/06	5	7.78	0	0.00	7.80	5	9,904	0.05%
2018/07/03	5	8.08	10	8.18	8.05	-5	9,980	-0.05%
2018/06/27	5	8.41	0	0.00	8.37	5	10,252	0.05%
2018/06/25	1	8.40	11	8.36	8.35	-10	10,326	-0.10%
2018/06/22	9	8.44	2	8.43	8.40	7	10,589	0.07%
2018/06/21	10	8.70	5	8.74	8.54	5	10,704	0.05%
2018/06/20	5	8.38	0	0.00	8.42	5	10,683	0.05%
2018/06/14	12	8.74	10	8.62	8.47	2	11,222	0.02%
2018/06/12	0	0.00	1	8.73	8.64	-1	10,771	-0.01%
2018/06/11	11	8.80	10	8.83	8.73	1	10,531	0.01%
2018/06/08	53	9.24	30	9.11	8.92	23	10,175	0.23%
2018/06/07	17	8.46	56.5	8.67	8.87	-39.5	8,713	-0.45%
2018/06/06	3	8.10	4	8.08	8.07	-1	7,642	-0.01%
2018/06/04	13	8.06	0	0.00	8.05	13	7,551	0.17%
2018/05/31	0	0.00	3	8.10	8.07	-3	7,507	-0.04%
2018/05/30	3	8.15	0	0.00	8.16	3	7,465	0.04%
2018/05/29	0	0.00	20	8.10	8.07	-20	7,164	-0.28%
2018/05/25	10	8.17	12	8.09	8.09	-2	7,156	-0.03%
2018/05/24	1	8.05	0	0.00	8.04	1	7,052	0.01%
2018/05/22	0	0.00	1	8.02	8.02	-1	7,111	-0.01%
2018/05/18	0	0.00	10	8.14	8.06	-10	7,109	-0.14%
2018/05/15	3	7.89	8	7.85	7.86	-5	6,949	-0.07%
2018/05/07	0	0.00	4	7.66	7.61	-4	7,119	-0.06%
2018/05/03	2	7.58	0	0.00	7.54	2	7,174	0.03%
2018/04/25	2	7.50	0	0.00	7.55	2	7,795	0.03%
2018/04/24	5	7.63	3	7.57	7.55	2	7,887	0.03%
2018/04/20	15	7.62	0	0.00	7.60	15	7,952	0.19%
2018/04/19	18	7.68	3	7.64	7.64	15	7,971	0.19%
2018/04/18	0	7.54	0	0.00	7.56	0	8,082	0.00%
2018/04/17	2	7.71	0	0.00	7.56	2	8,184	0.02%
2018/04/16	1	7.76	10	7.81	7.75	-9	8,480	-0.11%
2018/04/10	2	7.90	2	7.99	7.85	0	8,623	0.00%
2018/04/09	21	7.99	3	7.92	7.92	18	8,635	0.21%
2018/04/03	7	8.10	8	8.24	8.10	-1	8,562	-0.01%
2018/04/02	8	8.20	11	8.22	8.21	-3	8,524	-0.04%
2018/03/30	29	8.10	56	8.11	8.00	-27	8,262	-0.33%
2018/03/29	7	7.95	15	8.02	8.02	-8	8,349	-0.10%
2018/03/28	0	0.00	12	7.92	7.90	-12	8,798	-0.14%
2018/03/27	20	8.07	20	8.11	8.04	0	9,280	0.00%
2018/03/26	8	8.01	0	0.00	7.98	8	9,156	0.09%
2018/03/23	22	7.85	15	7.85	7.83	7	9,115	0.08%
2018/03/22	56	7.92	21	7.91	8.00	35	9,121	0.38%
2018/03/14	2	7.59	0	0.00	7.62	2	9,029	0.02%
2018/03/12	3	7.57	3	7.55	7.55	0	9,652	0.00%
2018/03/09	0	0.00	2	7.37	7.37	-2	9,666	-0.02%
2018/02/26	0	0.00	10	7.68	7.63	-10	13,009	-0.08%
2018/02/23	2	7.63	0	0.00	7.63	2	13,066	0.02%
2018/02/22	5	7.45	0	0.00	7.48	5	13,209	0.04%
2018/02/21	3	7.49	3	7.45	7.45	0	13,403	0.00%
2018/02/09	3	7.06	6	7.23	7.23	-3	13,289	-0.02%
2018/02/08	2	7.35	2	7.30	7.30	0	13,227	0.00%
2018/02/07	5	7.32	6	7.43	7.35	-1	13,237	-0.01%
2018/02/06	5	7.08	0	0.00	7.10	5	12,958	0.04%
2018/02/05	2	7.52	0	0.00	7.55	2	12,829	0.02%
2018/01/29	1	7.77	0	0.00	7.78	1	12,873	0.01%
2018/01/26	1	7.80	0	0.00	7.81	1	12,826	0.01%
2018/01/25	2	7.85	10	7.80	7.86	-8	12,795	-0.06%
2018/01/22	3	7.86	0	0.00	7.85	3	12,576	0.02%
2018/01/19	10	7.96	7	7.98	7.96	3	12,690	0.02%
2018/01/15	0	0.00	17	8.15	8.14	-17	12,409	-0.14%
2018/01/11	13	8.13	3	8.28	8.10	10	12,525	0.08%
2018/01/10	10	8.34	517	8.29	8.21	-507	12,433	-4.08%	大賣/鉅額交易
2018/01/09	5	8.16	7	8.14	8.16	-2	12,092	-0.02%
2018/01/08	7	8.14	53	8.25	8.16	-46	12,073	-0.38%
2018/01/05	363	8.08	0	0.00	8.09	363	11,977	3.03%	大買/鉅額交易
2018/01/02	3	8.20	10	8.16	8.17	-7	12,291	-0.06%