中工 (2515)-元大-大灣券商分點個股進出

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
18.70
漲跌
▲0.70
漲幅
+3.89%
成交量
210,531張
產業
上市營建類股
415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-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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
2024/04/29	69.1	18.71	51.1	18.99	18.70	18	54,709	0.03%
2024/04/26	38.6	17.93	50	18.01	18.00	-11.4	51,423	-0.02%
2024/04/25	72.5	17.53	207	17.49	17.40	-134.5	48,615	-0.28%	大賣/鉅額交易
2024/04/24	30.7	17.08	29	17.01	16.85	1.7	45,880	0.00%
2024/04/23	111	16.70	119	16.56	16.85	-8	44,270	-0.02%	大買/大賣/
2024/04/22	287.8	17.24	311	17.65	16.70	-23.3	41,457	-0.06%	大買/大賣/
2024/04/19	93	17.21	120	17.28	17.45	-27	35,762	-0.08%	大賣/
2024/04/18	122	16.57	62	16.77	16.80	60	30,884	0.19%	大買/
2024/04/17	5	15.26	1	15.30	15.30	4	28,301	0.01%
2024/04/16	4	15.20	1	15.25	15.15	3	28,186	0.01%
2024/04/15	5	16.04	2	15.85	15.85	3	27,466	0.01%
2024/04/12	16	15.93	57.5	16.00	16.00	-41.5	27,152	-0.15%
2024/04/11	2	15.85	22	15.88	15.90	-20	27,137	-0.07%
2024/04/10	22	16.35	3.5	16.54	16.00	18.5	26,713	0.07%
2024/04/09	9.3	16.36	7	16.39	16.60	2.3	25,244	0.01%
2024/04/08	9.7	16.06	21	16.21	16.05	-11.3	24,516	-0.05%
2024/04/03	125	15.94	51.1	15.92	15.85	73.9	24,017	0.31%	大買/
2024/04/02	7	15.35	43	15.49	15.95	-36	22,330	-0.16%
2024/04/01	8	14.43	7	14.39	14.50	1	20,735	0.00%
2024/03/29	2.2	13.95	1.1	14.05	14.15	1.1	20,935	0.01%
2024/03/28	16	14.14	1.3	14.14	14.10	14.7	21,398	0.07%
2024/03/27	16.5	14.05	17.5	14.12	14.10	-1	22,234	0.00%
2024/03/26	18	13.46	13	13.30	13.25	5	23,712	0.02%
2024/03/25	26	13.26	20	13.40	13.25	6	26,259	0.02%
2024/03/22	0	0.00	1	13.20	13.15	-1	27,720	0.00%
2024/03/21	20	13.10	0	0.00	13.15	20	27,945	0.07%
2024/03/20	6	12.92	0	0.00	12.90	6	28,800	0.02%
2024/03/19	4	13.31	2	13.13	13.00	2	29,893	0.01%
2024/03/18	1	13.05	7	12.77	13.00	-6	30,791	-0.02%
2024/03/15	0	0.00	1	12.35	12.35	-1	30,495	0.00%
2024/03/14	2	12.35	0	0.00	12.40	2	30,438	0.01%
2024/03/13	2	12.43	5	12.45	12.45	-3	30,265	-0.01%
2024/03/12	1.1	12.70	100	12.75	12.65	-98.9	30,117	-0.33%
2024/03/11	0	0.00	4	12.60	12.65	-4	30,251	-0.01%
2024/03/08	12	12.79	8	12.59	12.65	4	30,362	0.01%
2024/03/07	8	12.98	3	12.97	12.85	5	30,125	0.02%
2024/03/06	13	12.90	25.4	12.79	12.80	-12.4	29,285	-0.04%
2024/03/05	2	12.40	0	0.00	12.35	2	28,783	0.01%
2024/02/29	2	12.23	0.6	12.20	12.20	1.4	28,864	0.00%
2024/02/26	110	12.15	0	0.00	12.10	110	28,985	0.38%	大買/鉅額交易
2024/02/23	14	12.21	3	12.35	12.15	11	29,023	0.04%
2024/02/22	1	12.30	0	0.00	12.35	1	28,860	0.00%
2024/02/21	11.4	12.50	11	12.51	12.45	0.4	28,754	0.00%
2024/02/20	1	12.40	7.4	12.58	12.65	-6.4	28,512	-0.02%
2024/02/19	7.2	11.97	15.2	12.01	12.35	-8	28,234	-0.03%
2024/02/16	2.2	12.60	0.2	12.75	12.65	2	27,363	0.01%
2024/02/15	1	12.65	0	0.00	12.75	1	27,067	0.00%
2024/01/31	0.4	12.35	0	0.00	12.30	0.4	27,368	0.00%
2024/01/29	0	0.00	4.3	12.41	12.50	-4.3	28,175	-0.02%
2024/01/25	1	12.40	0	0.00	12.35	1	28,249	0.00%
2024/01/24	6	12.58	0	12.60	12.50	6	28,289	0.02%
2024/01/19	4	12.40	0	0.00	12.55	4	28,705	0.01%
2024/01/18	1	12.40	0	0.00	12.40	1	28,909	0.00%
2024/01/16	4.1	12.53	4	12.58	12.55	0.1	29,497	0.00%
2024/01/15	2	12.95	11	12.78	12.90	-9	29,638	-0.03%
2024/01/12	2	12.88	0	0.00	12.85	2	29,921	0.01%
2024/01/11	0	0.00	1	12.95	12.95	-1	30,023	0.00%
2024/01/10	15	13.07	15	13.08	13.00	0	30,465	0.00%
2024/01/09	0	0.00	7	13.35	13.30	-7	31,549	-0.02%
2024/01/08	0	0.00	21	13.60	13.50	-21	33,909	-0.06%
2024/01/05	1	13.55	1	13.40	13.45	0	34,337	0.00%
2024/01/04	1	13.20	1	13.20	13.25	0	33,995	0.00%
2024/01/03	22	13.32	0	0.00	13.35	22	33,950	0.06%
2024/01/02	0	0.00	3	13.38	13.50	-3	33,608	-0.01%
2023/12/29	104	13.40	7	13.37	13.30	97	33,103	0.29%	大買/
2023/12/28	5	13.25	109	13.37	13.30	-104	32,475	-0.32%	大賣/鉅額交易
2023/12/27	1.1	13.35	1	13.35	13.35	0.1	32,331	0.00%
2023/12/26	31	13.30	22.1	13.35	13.30	8.9	31,976	0.03%
2023/12/25	100	13.60	102	13.89	13.50	-2	31,396	-0.01%	大賣/
2023/12/22	81.1	13.98	34.3	14.16	13.65	46.8	30,835	0.15%
2023/12/21	33	14.08	54	14.29	14.25	-21	29,300	-0.07%
2023/12/20	30	12.69	62	12.77	13.40	-32	26,328	-0.12%
2023/12/19	28	12.22	60.7	12.35	12.50	-32.7	23,347	-0.14%
2023/12/18	20	12.04	0	0.00	12.00	20	21,634	0.09%
2023/12/15	9	12.12	1	12.30	12.20	8	21,265	0.04%
2023/12/14	35	12.01	18	12.01	11.90	17	20,182	0.08%
2023/12/13	1	11.70	15	11.95	11.90	-14	18,847	-0.07%
2023/12/12	10	11.30	0	0.00	11.20	10	17,084	0.06%
2023/12/11	2.8	11.21	0	0.00	11.20	2.8	17,000	0.02%
2023/12/08	1	11.10	0	0.00	11.05	1	16,888	0.01%
2023/12/06	2	11.30	1	11.35	11.30	1	16,755	0.01%
2023/12/05	6	10.96	0	0.00	11.05	6	16,510	0.04%
2023/12/04	0.1	11.20	0	0.00	11.15	0.1	16,371	0.00%
2023/12/01	5	11.20	0	0.00	11.20	5	16,264	0.03%
2023/11/30	0	0.00	1	11.20	11.15	-1	16,280	-0.01%
2023/11/27	0	0.00	15	11.25	11.15	-15	16,083	-0.09%
2023/11/24	101	11.30	0	0.00	11.25	101	15,994	0.63%	大買/鉅額交易
2023/11/22	0	0.00	6	11.40	11.40	-6	15,609	-0.04%
2023/11/21	0	0.00	152	11.35	11.35	-152	15,480	-0.98%	大賣/鉅額交易
2023/11/20	0	0.00	25	11.35	11.25	-25	15,397	-0.16%
2023/11/17	5	11.32	0	0.00	11.25	5	15,328	0.03%
2023/11/14	43	11.40	8	11.25	11.25	35	15,093	0.23%
2023/11/09	5	11.45	0	0.00	11.40	5	14,957	0.03%
2023/11/08	100	11.60	0	0.00	11.60	100	14,866	0.67%
2023/11/07	1	11.90	5	12.00	11.85	-4	14,658	-0.03%
2023/11/06	1	11.75	0	0.00	11.80	1	14,042	0.01%
2023/11/03	2	11.75	2	11.80	11.80	0	13,907	0.00%
2023/11/02	1.8	11.73	152	11.75	11.75	-150.2	13,830	-1.09%	大賣/鉅額交易
2023/11/01	2	11.65	0	0.00	11.65	2	13,752	0.01%
2023/10/31	150	11.58	2	11.85	11.70	148	13,695	1.08%	大買/鉅額交易
2023/10/30	5	11.70	140	11.79	11.75	-135	13,471	-1.00%	大賣/鉅額交易
2023/10/27	0	0.00	1	11.75	11.70	-1	13,285	-0.01%
2023/10/25	13.1	11.98	13	11.95	11.95	0.1	12,951	0.00%
2023/10/23	7	11.52	30	11.54	11.60	-23	12,194	-0.19%
2023/10/20	25	11.29	1	11.30	11.35	24	11,877	0.20%
2023/10/19	17	11.60	22	11.62	11.60	-5	11,685	-0.04%
2023/10/18	20	11.48	14	11.63	11.65	6	11,544	0.05%
2023/10/17	39	11.59	129.2	11.74	11.85	-90.2	11,463	-0.79%	大賣/
2023/10/16	159	11.67	56.7	11.71	11.50	102.3	10,271	1.00%	大買/鉅額交易
2023/10/13	2	11.15	3	11.15	11.15	-1	8,274	-0.01%
2023/10/11	20	10.15	0	0.00	10.05	20	7,984	0.25%
2023/10/02	0	0.00	2	10.75	10.70	-2	8,479	-0.02%
2023/09/28	0	0.00	10	10.85	10.85	-10	8,486	-0.12%
2023/09/27	0	0.00	3	10.85	10.70	-3	8,568	-0.04%
2023/09/26	0	0.00	7	10.60	10.65	-7	8,654	-0.08%
2023/09/22	0	0.00	20	10.15	10.15	-20	8,432	-0.24%
2023/09/19	0	0.00	3	10.35	10.25	-3	8,756	-0.03%
2023/09/15	0	0.00	60.1	10.20	10.15	-60.1	8,928	-0.67%
2023/09/14	1	10.20	0	0.00	10.15	1	9,090	0.01%
2023/09/07	5	10.15	0	0.00	10.15	5	10,449	0.05%
2023/09/05	4	10.45	1	10.40	10.30	3	11,595	0.03%
2023/09/01	0	0.00	28	10.20	10.25	-28	12,849	-0.22%
2023/08/29	4	9.91	0	0.00	9.96	4	15,759	0.03%
2023/08/28	1	9.94	0	0.00	9.93	1	17,421	0.01%
2023/08/23	5	10.00	6	10.00	10.00	-1	19,664	-0.01%
2023/08/22	6	9.87	0	0.00	9.86	6	19,766	0.03%
2023/08/21	1	9.97	0	0.00	9.98	1	19,727	0.01%
2023/08/18	0	0.00	10	10.03	9.99	-10	19,827	-0.05%
2023/08/16	0	0.00	2	9.97	9.99	-2	20,106	-0.01%
2023/08/14	25	9.78	0	0.00	9.73	25	20,272	0.12%
2023/08/11	1	9.98	0	0.00	10.05	1	20,223	0.00%
2023/08/10	5	10.00	0	0.00	9.98	5	20,361	0.02%
2023/08/09	3	10.13	0	0.00	10.10	3	20,352	0.01%
2023/08/08	20	10.20	31	10.25	10.20	-11	20,371	-0.05%
2023/08/02	0	0.00	13	10.29	10.10	-13	20,711	-0.06%
2023/08/01	7	10.14	0	0.00	10.10	7	20,679	0.03%
2023/07/28	5	10.10	0	0.00	10.00	5	20,896	0.02%
2023/07/27	0	0.00	5	10.05	10.05	-5	20,931	-0.02%
2023/07/26	2	9.87	4	9.94	9.85	-2	20,931	-0.01%
2023/07/25	6	9.86	0	0.00	9.90	6	21,056	0.03%
2023/07/24	1	9.85	0	0.00	9.92	1	21,084	0.00%
2023/07/21	45	10.11	0	0.00	10.10	45	21,144	0.21%
2023/07/20	27	10.54	424	10.60	10.40	-397	21,338	-1.86%	大賣/鉅額交易
2023/07/19	16	11.19	0	0.00	11.10	16	21,033	0.08%
2023/07/18	8	11.09	0	0.00	11.05	8	21,439	0.04%
2023/07/17	19	11.33	0	0.00	11.40	19	21,357	0.09%
2023/07/14	9	11.25	0	0.00	11.25	9	21,842	0.04%
2023/07/13	0	0.00	1	11.30	11.20	-1	22,637	0.00%
2023/07/12	0	0.00	3	11.25	11.25	-3	23,698	-0.01%
2023/07/11	0	0.00	27	11.35	11.40	-27	25,030	-0.11%
2023/07/10	1.2	11.16	0	0.00	11.15	1.2	27,997	0.00%
2023/07/06	5	11.20	4	11.25	11.30	1	29,222	0.00%
2023/07/05	5	11.39	1	11.35	11.30	4	29,110	0.01%
2023/07/03	1	11.25	3	11.30	11.20	-2	28,571	-0.01%
2023/06/30	2	11.05	0	0.00	11.10	2	28,511	0.01%
2023/06/28	2	10.95	0	0.00	10.95	2	28,445	0.01%
2023/06/27	22	11.05	16	10.95	10.95	6	28,408	0.02%
2023/06/26	7	11.20	2	11.20	11.20	5	28,144	0.02%
2023/06/21	0.2	11.20	1	11.25	11.25	-0.8	28,099	0.00%
2023/06/20	10	11.19	5	11.15	11.15	5	27,961	0.02%
2023/06/19	2	11.25	0	0.00	11.20	2	27,838	0.01%
2023/06/16	2	11.30	0	0.00	11.25	2	27,719	0.01%
2023/06/15	1	11.15	3	11.20	11.20	-2	27,555	-0.01%
2023/06/14	13	11.26	18	11.29	11.20	-5	27,349	-0.02%
2023/06/13	3	11.35	2	11.35	11.40	1	27,144	0.00%
2023/06/12	7	11.55	1	11.60	11.55	6	26,812	0.02%
2023/06/09	5	11.40	9	11.41	11.50	-4	26,535	-0.02%
2023/06/08	2	11.25	3	11.33	11.25	-1	25,848	0.00%
2023/06/07	48	11.50	1	11.55	11.35	47	25,447	0.18%
2023/06/06	7	11.66	29	11.72	11.60	-22	24,502	-0.09%
2023/06/05	6	11.45	9	11.50	11.50	-3	23,277	-0.01%
2023/06/02	49	11.32	62	11.40	11.20	-13	22,239	-0.06%
2023/06/01	282	11.31	293	11.32	11.30	-11	21,415	-0.05%	大買/大賣/
2023/05/31	6	10.56	83	11.39	11.45	-77	19,741	-0.39%
2023/05/30	0	0.00	8	10.49	10.45	-8	17,801	-0.04%
2023/05/29	12	10.25	0	0.00	10.25	12	17,529	0.07%
2023/05/23	2	10.55	1	10.65	10.45	1	17,232	0.01%
2023/05/22	0	0.00	5	10.54	10.60	-5	17,093	-0.03%
2023/05/19	2	10.45	0	0.00	10.35	2	16,872	0.01%
2023/05/18	0	0.00	4	10.40	10.40	-4	16,782	-0.02%
2023/05/17	3	10.38	0	0.00	10.30	3	16,517	0.02%
2023/05/09	2	10.35	0	0.00	10.30	2	15,701	0.01%
2023/05/08	3	10.40	0	0.00	10.40	3	15,613	0.02%
2023/05/05	13	10.48	3	10.50	10.50	10	15,587	0.06%
2023/05/04	0	0.00	3	10.45	10.40	-3	15,334	-0.02%
2023/05/03	5.9	10.40	3	10.45	10.35	2.9	15,248	0.02%
2023/05/02	2	10.35	1	10.35	10.35	1	15,154	0.01%
2023/04/28	0	0.00	1	10.40	10.45	-1	15,050	-0.01%
2023/04/27	1	10.30	0.2	10.20	10.25	0.9	14,811	0.01%
2023/04/25	4.2	10.11	42	10.10	10.05	-37.9	14,337	-0.26%
2023/04/24	0	0.00	3.4	10.40	10.35	-3.4	13,900	-0.02%
2023/04/21	1.4	10.47	2	10.13	10.15	-0.7	13,650	0.00%
2023/04/20	12	10.58	25	10.49	10.40	-13	12,939	-0.10%
2023/04/19	10.3	10.73	4	10.55	10.55	6.3	12,420	0.05%
2023/04/18	20	11.00	12	11.09	10.85	8	11,589	0.07%
2023/04/17	57	11.14	19	11.18	11.30	38	10,708	0.35%
2023/04/14	26	10.89	14	10.79	10.80	12	9,511	0.13%
2023/04/13	48	11.33	161	11.26	11.15	-113	8,058	-1.40%	大賣/鉅額交易
2023/04/12	6	10.30	97	10.08	10.60	-91	4,749	-1.92%
2023/04/11	0	0.00	74	9.49	9.65	-74	3,528	-2.10%
2023/04/10	0	0.00	3	9.26	9.26	-3	3,173	-0.09%
2023/04/07	0	0.00	1	9.23	9.26	-1	3,142	-0.03%
2023/03/31	4	9.23	5	9.23	9.26	-1	3,061	-0.03%
2023/03/28	0	0.00	3	9.12	9.10	-3	2,902	-0.10%
2023/03/21	0	0.00	2	9.20	9.19	-2	2,745	-0.07%
2023/03/20	2	9.14	0	0.00	9.18	2	2,736	0.07%
2023/03/17	0	0.00	1	9.10	9.10	-1	2,702	-0.04%
2023/03/15	11	9.03	5	9.15	9.07	6	2,623	0.23%
2023/03/14	14	9.06	13	9.00	8.94	1	2,458	0.04%
2023/03/13	1	8.69	0	0.00	8.69	1	2,228	0.04%
2023/03/10	2	8.80	0	0.00	8.78	2	2,234	0.09%
2023/03/06	1	8.84	3	8.84	8.84	-2	2,309	-0.09%
2023/03/03	0	0.00	1	8.79	8.79	-1	2,306	-0.04%
2023/02/23	0	0.00	2	8.77	8.79	-2	2,235	-0.09%
2023/02/15	3	8.49	0	0.00	8.51	3	2,261	0.13%
2023/02/14	2	8.58	0	0.00	8.57	2	2,252	0.09%
2023/02/10	1	8.58	0	0.00	8.57	1	2,235	0.04%
2023/02/08	1	8.63	1	8.68	8.73	0	2,241	0.00%
2023/02/07	0	0.00	2	8.64	8.65	-2	2,200	-0.09%
2023/02/06	2	8.59	0.1	8.61	8.61	1.9	2,204	0.09%
2023/02/02	0.1	8.52	0	0.00	8.51	0.1	2,120	0.01%
2023/01/30	1	8.31	0	0.00	8.33	1	2,109	0.05%
2023/01/17	60	8.23	0	0.00	8.23	60	2,113	2.84%
2023/01/12	5	8.28	0	0.00	8.30	5	2,373	0.21%
2022/12/30	3	8.15	0	0.00	8.14	3	2,748	0.11%
2022/12/29	6	8.13	0	0.00	8.12	6	2,774	0.22%
2022/12/21	4	8.32	0	0.00	8.29	4	2,984	0.13%
2022/12/20	1	8.33	0	0.00	8.26	1	3,035	0.03%
2022/12/19	12	8.37	0	0.00	8.34	12	3,110	0.39%
2022/12/16	18	8.40	1	8.43	8.36	17	3,166	0.54%
2022/12/15	50	8.52	0	0.00	8.49	50	3,236	1.54%
2022/12/14	0	0.00	5	8.50	8.51	-5	3,393	-0.15%
2022/12/13	0	0.00	3	8.41	8.40	-3	3,412	-0.09%
2022/12/09	0	0.00	7	8.35	8.38	-7	3,464	-0.20%
2022/12/05	5	8.34	0	0.00	8.32	5	3,520	0.14%
2022/12/01	2	8.37	0	0.00	8.38	2	3,523	0.06%
2022/11/30	3	8.35	0	0.00	8.27	3	3,507	0.09%
2022/11/23	0	0.00	0	8.14	8.16	0	3,473	0.00%
2022/11/18	0	0.00	0.1	8.06	8.09	-0.1	3,588	0.00%
2022/11/15	1	8.22	11	8.22	8.23	-10	3,700	-0.27%
2022/11/07	6	8.17	1	8.16	8.18	5	3,834	0.13%
2022/11/03	3	8.03	4	8.05	8.05	-1	3,845	-0.03%
2022/11/02	0	0.00	12	8.12	8.11	-12	3,861	-0.31%
2022/11/01	3	8.02	0	0.00	8.04	3	3,842	0.08%
2022/10/31	1	7.98	4	7.97	7.99	-3	3,834	-0.08%
2022/10/28	2	7.92	10	7.92	7.91	-8	3,850	-0.21%
2022/10/27	5	7.86	2	7.88	7.92	3	3,874	0.08%
2022/10/21	1	7.69	0	0.00	7.69	1	3,904	0.03%
2022/10/14	0	0.00	1	7.72	7.62	-1	3,589	-0.03%
2022/10/13	18	7.93	0	0.00	7.55	18	3,534	0.51%
2022/10/12	0	0.00	1	7.95	7.93	-1	3,427	-0.03%
2022/10/05	5	8.08	0	0.00	8.05	5	3,366	0.15%
2022/09/29	2	7.93	0	0.00	8.05	2	3,316	0.06%
2022/09/28	1	7.95	0	0.00	7.91	1	3,283	0.03%
2022/09/27	2	8.03	0	0.00	8.03	2	3,241	0.06%
2022/09/26	0	0.00	29	8.20	8.05	-29	3,206	-0.90%
2022/09/23	0	0.00	6	8.43	8.35	-6	3,175	-0.19%
2022/09/22	1	8.46	18	8.44	8.48	-17	3,142	-0.54%
2022/09/21	0	0.00	1	9.00	9.00	-1	3,060	-0.03%
2022/09/20	202	9.09	0	0.00	9.07	202	2,906	6.95%	大買/鉅額交易
2022/09/19	209	9.08	0	0.00	9.06	209	2,880	7.26%	大買/鉅額交易
2022/09/16	1	9.08	0	0.00	9.06	1	2,855	0.04%
2022/09/15	0	0.00	3	9.12	9.09	-3	2,859	-0.10%
2022/09/14	9	9.12	0	0.00	9.11	9	2,835	0.32%
2022/09/12	3	9.24	50	9.21	9.23	-47	2,881	-1.63%
2022/09/08	0	0.00	8	9.14	9.18	-8	2,917	-0.27%
2022/09/07	0.8	9.08	0	0.00	9.08	0.8	2,921	0.03%
2022/09/06	2	9.19	3	9.26	9.13	-1	2,917	-0.03%
2022/08/26	0	0.00	3	9.42	9.45	-3	2,975	-0.10%
2022/08/24	3	9.37	0	0.00	9.35	3	2,974	0.10%
2022/08/19	0	0.00	10	9.28	9.28	-10	2,920	-0.34%
2022/08/18	0	0.00	20	9.19	9.29	-20	2,923	-0.68%
2022/08/17	0	0.00	10	9.20	9.19	-10	2,880	-0.35%
2022/08/16	17	9.14	10	9.14	9.13	7	2,865	0.24%
2022/08/09	1	8.87	0	0.00	8.91	1	2,826	0.04%
2022/08/08	5	8.84	0	0.00	8.92	5	2,858	0.17%
2022/08/02	4	8.95	1	8.92	8.92	3	3,001	0.10%
2022/08/01	5	9.01	0	0.00	9.03	5	3,122	0.16%
2022/07/29	1	8.82	0	0.00	8.83	1	3,103	0.03%
2022/07/25	1	8.75	2	8.75	8.74	-1	3,241	-0.03%
2022/07/21	2	8.67	0	0.00	8.73	2	3,375	0.06%
2022/07/15	4	8.73	0	0.00	8.69	4	3,630	0.11%
2022/07/04	0	0.00	10	8.50	8.47	-10	5,170	-0.19%
2022/07/01	0	0.00	5	8.60	8.46	-5	5,674	-0.09%
2022/06/22	20	8.67	0	0.00	8.60	20	7,522	0.27%
2022/06/21	1	8.63	0	0.00	8.73	1	7,737	0.01%
2022/06/20	0	0.00	10	8.68	8.55	-10	8,247	-0.12%
2022/06/16	1	8.91	0	0.00	8.89	1	9,012	0.01%
2022/06/15	5	8.95	0	0.00	8.96	5	9,296	0.05%
2022/06/13	2	8.96	0	0.00	8.95	2	9,884	0.02%
2022/06/01	2	9.30	0	0.00	9.25	2	10,022	0.02%
2022/05/30	0	0.00	2	9.23	9.24	-2	9,942	-0.02%
2022/05/26	4	9.16	0	0.00	9.11	4	9,917	0.04%
2022/05/24	2	9.07	0	0.00	9.05	2	9,992	0.02%
2022/05/19	3	9.06	0	0.00	9.08	3	10,052	0.03%
2022/05/18	0	0.00	5	9.15	9.18	-5	10,045	-0.05%
2022/05/16	0	0.00	1	9.05	9.04	-1	10,037	-0.01%
2022/05/12	1	8.99	3	9.00	8.91	-2	10,052	-0.02%
2022/05/10	1	8.95	0	0.00	9.16	1	9,968	0.01%
2022/05/05	0	0.00	12	9.62	9.55	-12	9,954	-0.12%
2022/05/04	0	0.00	13	9.53	9.55	-13	9,956	-0.13%
2022/04/29	6	9.59	0	0.00	9.55	6	10,041	0.06%
2022/04/28	1	9.48	0	0.00	9.51	1	10,089	0.01%
2022/04/27	0	0.00	10	9.28	9.35	-10	10,096	-0.10%
2022/04/26	11	9.54	0	0.00	9.49	11	10,025	0.11%
2022/04/22	3	9.80	0	0.00	9.87	3	10,211	0.03%
2022/04/18	0	0.00	151	9.67	9.59	-151	10,461	-1.44%	大賣/鉅額交易
2022/04/15	16	9.99	100	9.97	9.94	-84	10,222	-0.82%
2022/04/14	23	10.19	24	10.05	10.05	-1	10,123	-0.01%
2022/04/13	2	10.00	1	10.00	10.00	1	9,836	0.01%
2022/04/11	2	10.10	0	0.00	10.10	2	9,679	0.02%
2022/04/08	0	0.00	3	10.08	10.35	-3	9,514	-0.03%
2022/04/07	7	9.99	14.2	10.03	9.96	-7.2	9,246	-0.08%
2022/04/06	259	10.51	1.3	10.45	10.50	257.7	8,898	2.90%	大買/鉅額交易
2022/04/01	60	10.45	32	10.30	10.35	28	8,592	0.33%
2022/03/31	6	10.10	4	10.10	10.05	2	8,145	0.02%
2022/03/30	3	10.05	1	10.00	10.00	2	7,978	0.03%
2022/03/29	14	10.02	2	10.07	9.92	12	7,810	0.15%
2022/03/28	10	10.10	10	10.10	10.10	0	7,491	0.00%
2022/03/25	3	10.00	1	10.05	9.95	2	7,206	0.03%
2022/03/24	0	0.00	2	9.94	9.92	-2	6,972	-0.03%
2022/03/23	25	10.06	1	9.85	9.84	24	6,748	0.36%
2022/03/22	6	9.71	21	9.85	9.93	-15	6,242	-0.24%
2022/03/21	4	9.42	1	9.43	9.45	3	5,578	0.05%
2022/03/18	0	0.00	5	9.31	9.43	-5	5,365	-0.09%
2022/03/17	7	9.25	10	9.21	9.21	-3	5,096	-0.06%
2022/03/16	7	9.18	14	9.20	9.16	-7	4,895	-0.14%
2022/03/11	0	0.00	12	8.84	8.88	-12	4,409	-0.27%
2022/03/10	0	0.00	18	8.81	8.81	-18	4,398	-0.41%
2022/03/09	20	8.70	0	0.00	8.72	20	4,375	0.46%
2022/03/07	0	0.00	30	8.75	8.74	-30	4,350	-0.69%
2022/03/03	0	0.00	4	8.96	8.94	-4	4,400	-0.09%
2022/02/22	3	9.00	0	0.00	8.97	3	4,553	0.07%
2022/02/17	2.3	9.01	0	0.00	9.01	2.3	4,684	0.05%
2022/02/15	22	9.00	0	0.00	8.97	22	4,826	0.46%
2022/02/14	0	0.00	4	9.08	9.02	-4	4,875	-0.08%
2022/02/11	10	9.12	0	0.00	9.11	10	5,013	0.20%
2022/02/09	0	0.00	3	9.14	9.14	-3	5,533	-0.05%
2022/01/25	2	8.76	1	8.71	8.80	1	6,280	0.02%
2022/01/21	13	9.00	0	0.00	8.96	13	6,188	0.21%
2022/01/20	0	0.00	1	9.07	9.14	-1	6,118	-0.02%
2022/01/18	0	0.00	5	9.10	9.05	-5	6,058	-0.08%
2022/01/17	0	0.00	2	9.25	9.14	-2	5,960	-0.03%
2022/01/14	1	9.10	0	0.00	9.19	1	5,781	0.02%
2022/01/13	2	9.12	3	9.15	9.18	-1	5,749	-0.02%
2022/01/12	15	8.96	4	9.08	9.05	11	5,542	0.20%
2022/01/11	7	8.92	0	0.00	8.92	7	5,476	0.13%
2022/01/07	0	0.00	18	8.94	8.93	-18	5,480	-0.33%
2022/01/05	1	8.99	0	0.00	8.99	1	5,465	0.02%
2022/01/04	10	8.95	0	0.00	8.95	10	5,528	0.18%
2021/12/30	30	9.06	0	0.00	9.06	30	5,507	0.54%
2021/12/29	33	8.96	7	9.06	9.07	26	5,467	0.48%
2021/12/15	0	0.00	3	8.78	8.80	-3	5,552	-0.05%
2021/12/14	0	0.00	10	8.81	8.78	-10	5,678	-0.18%
2021/12/13	0	0.00	5	8.90	8.89	-5	5,754	-0.09%
2021/12/07	1	8.81	0	0.00	8.86	1	6,252	0.02%
2021/12/06	0	0.00	12	8.79	8.79	-12	6,230	-0.19%
2021/12/02	2	8.81	0	0.00	8.75	2	6,292	0.03%
2021/11/30	2	8.77	0	0.00	8.77	2	6,364	0.03%
2021/11/29	3	8.78	0	0.00	8.77	3	6,390	0.05%
2021/11/26	2	8.98	0	0.00	8.88	2	6,453	0.03%
2021/11/22	15	9.09	0	0.00	9.08	15	6,615	0.23%
2021/11/18	30	9.13	1	9.15	9.12	29	6,635	0.44%
2021/11/17	2	9.00	0	0.00	9.00	2	6,526	0.03%
2021/11/16	1	8.96	0	0.00	8.95	1	6,510	0.02%
2021/11/15	1	8.99	22	9.01	8.94	-21	6,501	-0.32%
2021/11/12	1	9.07	36	9.10	9.08	-35	6,443	-0.54%
2021/11/11	51	9.14	0	0.00	9.09	51	6,459	0.79%
2021/11/10	0	0.00	3	9.26	9.13	-3	6,443	-0.05%
2021/11/09	11	9.07	0	0.00	9.07	11	6,288	0.17%
2021/11/08	34	9.45	12	9.39	9.15	22	6,103	0.36%
2021/11/05	3	9.29	8	9.27	9.39	-5	5,776	-0.09%
2021/11/04	6	9.06	0	0.00	9.01	6	5,229	0.11%
2021/11/03	0	0.00	1	8.89	8.91	-1	5,085	-0.02%
2021/11/02	0	0.00	0.1	8.79	8.80	-0.1	5,014	0.00%
2021/10/22	1	8.83	0	0.00	8.83	1	5,213	0.02%
2021/10/21	0	0.00	10	8.83	9.04	-10	5,193	-0.19%
2021/10/20	0	0.00	20	8.74	8.69	-20	5,137	-0.39%
2021/10/18	0	0.00	3	8.60	8.60	-3	5,326	-0.06%
2021/10/13	0	0.00	4	8.62	8.55	-4	5,578	-0.07%
2021/10/12	2	8.58	0	0.00	8.57	2	5,670	0.04%
2021/10/06	0	0.00	2	8.30	8.25	-2	5,905	-0.03%
2021/10/05	2	8.36	0	0.00	8.40	2	5,964	0.03%
2021/10/04	2	8.38	0	0.00	8.37	2	6,067	0.03%
2021/10/01	1	8.57	0	0.00	8.53	1	6,069	0.02%
2021/09/29	2	8.60	0	0.00	8.63	2	6,200	0.03%
2021/09/27	4	8.61	0	0.00	8.70	4	6,439	0.06%
2021/09/24	0	0.00	1	8.59	8.59	-1	6,635	-0.02%
2021/09/23	1	8.60	0	0.00	8.58	1	6,714	0.01%
2021/09/22	0	0.00	11	8.70	8.64	-11	6,740	-0.16%
2021/09/17	0.2	9.07	0	0.00	9.08	0.2	6,739	0.00%
2021/09/16	2	9.10	0	0.00	9.03	2	6,737	0.03%
2021/09/15	0	0.00	16	9.08	9.08	-16	6,821	-0.23%
2021/09/14	0	0.00	10	9.15	9.08	-10	6,816	-0.15%
2021/09/13	4	9.07	0	0.00	9.11	4	6,740	0.06%
2021/09/09	0	0.00	20	8.85	8.84	-20	6,543	-0.31%
2021/09/07	22	8.84	0	0.00	8.84	22	6,627	0.33%
2021/09/03	12	8.95	0	0.00	8.91	12	6,667	0.18%
2021/09/02	0	0.00	1	8.84	8.82	-1	6,701	-0.01%
2021/08/20	1	8.28	1	8.28	8.24	0	7,203	0.00%
2021/08/13	0	0.00	1	8.81	8.80	-1	7,637	-0.01%
2021/08/11	2	8.90	5	8.83	8.83	-3	7,953	-0.04%
2021/08/10	0	0.00	10	8.92	8.90	-10	8,251	-0.12%
2021/08/09	10	8.92	0	0.00	8.91	10	8,716	0.11%
2021/08/06	0	0.00	1.5	8.86	8.88	-1.5	8,959	-0.02%
2021/08/05	1	8.90	0	0.00	8.89	1	9,344	0.01%
2021/08/03	0	0.00	3	8.89	8.88	-3	10,686	-0.03%
2021/08/02	23	8.72	12	8.69	8.78	11	10,861	0.10%
2021/07/27	4	8.91	0	0.00	8.86	4	12,590	0.03%
2021/07/26	2	8.90	0	0.00	8.89	2	13,105	0.02%
2021/07/22	1	8.73	7	8.65	8.63	-6	14,785	-0.04%
2021/07/21	6	8.65	0	0.00	8.65	6	15,431	0.04%
2021/07/20	0	0.00	1	8.82	8.80	-1	16,210	-0.01%
2021/07/16	0	0.00	25	8.97	8.90	-25	21,815	-0.11%
2021/07/14	16	8.72	0	0.00	8.75	16	23,180	0.07%
2021/07/13	28	8.95	0	0.00	8.85	28	23,790	0.12%
2021/07/09	5	8.99	5	9.08	8.97	0	24,263	0.00%
2021/07/08	0	0.00	26	9.05	9.05	-26	24,433	-0.11%
2021/07/07	1	9.03	20	9.13	9.04	-19	24,871	-0.08%
2021/07/05	0	0.00	2	9.02	9.04	-2	25,312	-0.01%
2021/07/02	0	0.00	10	8.98	9.01	-10	25,414	-0.04%
2021/07/01	20	9.06	10	9.07	9.00	10	25,368	0.04%
2021/06/30	0	0.00	7	8.94	8.94	-7	25,199	-0.03%
2021/06/29	20	8.92	0	0.00	8.90	20	25,170	0.08%
2021/06/28	50	9.02	4	9.01	8.99	46	25,123	0.18%
2021/06/25	10	9.20	0	0.00	9.03	10	25,133	0.04%
2021/06/24	0	0.00	10	9.14	9.14	-10	25,110	-0.04%
2021/06/22	3	8.97	28	9.00	8.97	-25	25,009	-0.10%
2021/06/21	10	8.88	42	8.89	8.89	-32	25,125	-0.13%
2021/06/18	0	0.00	5	9.01	9.02	-5	25,169	-0.02%
2021/06/17	0	0.00	40	9.11	9.09	-40	25,285	-0.16%
2021/06/16	0	0.00	2	9.14	9.06	-2	25,458	-0.01%
2021/06/11	10	9.00	20	9.01	9.00	-10	25,989	-0.04%
2021/06/10	31	8.99	1	9.02	8.98	30	26,001	0.12%
2021/06/09	1	9.08	0	0.00	9.02	1	25,990	0.00%
2021/06/08	4	9.07	1	9.09	9.07	3	25,997	0.01%
2021/06/04	0	0.00	10	9.35	9.20	-10	25,989	-0.04%
2021/06/03	8	9.38	1	9.39	9.36	7	25,963	0.03%
2021/05/31	1	9.08	0	0.00	9.00	1	25,654	0.00%
2021/05/25	3	9.00	20	9.09	8.93	-17	25,292	-0.07%
2021/05/24	11	9.00	0	0.00	8.96	11	25,310	0.04%
2021/05/20	2	8.80	0	0.00	8.77	2	25,376	0.01%
2021/05/19	21	8.78	28	8.86	8.88	-7	25,292	-0.03%
2021/05/18	27	8.28	0	0.00	8.77	27	25,200	0.11%
2021/05/17	1	8.04	10	8.04	8.04	-9	25,059	-0.04%
2021/05/13	4	8.89	0	0.00	8.95	4	24,282	0.02%
2021/05/12	16	9.22	3	9.84	9.15	13	23,904	0.05%
2021/05/11	100	9.99	4.1	9.90	10.05	95.9	23,032	0.42%
2021/05/10	11	10.50	7	10.35	10.45	4	22,545	0.02%
2021/05/07	5	10.20	5	10.25	10.25	0	22,474	0.00%
2021/05/06	2	10.15	3	10.15	10.20	-1	22,267	0.00%
2021/05/05	30	10.27	3	10.22	10.15	27	21,959	0.12%
2021/05/04	42	10.50	51	9.89	9.98	-9	21,897	-0.04%
2021/05/03	1	10.40	3	10.45	10.40	-2	21,130	-0.01%
2021/04/29	10	10.75	8.1	10.89	10.80	2	20,756	0.01%
2021/04/28	6	10.40	35	10.41	10.55	-29	19,900	-0.15%
2021/04/27	23	10.62	19	10.54	10.45	4	19,460	0.02%
2021/04/26	26	10.67	17	10.66	10.65	9	19,166	0.05%
2021/04/23	326	11.30	190	11.18	11.05	136	18,381	0.74%	大買/大賣/鉅額交易
2021/04/22	194	10.83	162	10.77	11.10	32	16,093	0.20%	大買/大賣/
2021/04/21	26	10.09	24.1	10.02	10.10	1.9	13,194	0.01%
2021/04/20	59.1	10.05	104	9.94	10.10	-44.9	12,851	-0.35%	大賣/
2021/04/19	4	9.84	4	9.87	9.90	0	12,155	0.00%
2021/04/16	1	9.47	10	9.47	9.51	-9	11,828	-0.08%
2021/04/15	7	9.52	11	9.45	9.51	-4	11,929	-0.03%
2021/04/14	1	9.23	20	9.26	9.28	-19	11,754	-0.16%
2021/04/13	0	0.00	3	9.39	9.18	-3	12,099	-0.02%
2021/04/12	97	9.21	13	9.21	9.32	84	11,918	0.70%
2021/04/09	0	9.06	3	9.10	9.10	-3	12,116	-0.02%
2021/04/08	14	9.07	15	9.06	9.05	-1	12,404	-0.01%
2021/04/07	52	9.01	5	8.94	9.00	47	13,048	0.36%
2021/04/06	13	8.88	0	0.00	8.90	13	13,894	0.09%
2021/04/01	13	8.88	0	0.00	8.89	13	14,778	0.09%
2021/03/31	4	8.95	0	0.00	8.94	4	15,087	0.03%
2021/03/30	0.1	9.00	0	0.00	8.96	0.1	15,499	0.00%
2021/03/29	6	8.91	3	8.91	8.93	3	15,755	0.02%
2021/03/24	10	8.71	1	8.77	8.71	9	16,979	0.05%
2021/03/23	8	8.83	1	8.83	8.82	7	16,972	0.04%
2021/03/22	0	0.00	2	8.91	8.91	-2	17,138	-0.01%
2021/03/18	5	9.21	33	9.16	9.16	-28	18,251	-0.15%
2021/03/17	10	8.98	1	8.96	8.96	9	17,861	0.05%
2021/03/16	1	8.99	0	0.00	9.00	1	18,116	0.01%
2021/03/11	0	0.00	7	9.09	9.06	-7	19,676	-0.04%
2021/03/09	0	0.00	2	8.98	8.96	-2	21,948	-0.01%
2021/03/03	4	8.98	1	9.05	9.04	3	27,421	0.01%
2021/02/26	0	0.00	40	8.95	9.09	-40	27,636	-0.14%
2021/02/24	3	9.05	0	0.00	8.96	3	27,639	0.01%
2021/02/23	1	9.12	0	0.00	9.13	1	27,486	0.00%
2021/02/22	0	0.00	2	9.06	9.01	-2	27,364	-0.01%
2021/02/19	3	8.96	0	0.00	8.99	3	27,316	0.01%
2021/02/18	11	9.05	2	8.87	9.01	9	27,282	0.03%
2021/02/17	10	8.80	1	8.94	8.91	9	27,204	0.03%
2021/02/05	6	8.61	0	0.00	8.57	6	27,010	0.02%
2021/02/04	20	8.62	0	0.00	8.63	20	27,083	0.07%
2021/02/01	0	0.00	1	8.41	8.47	-1	27,357	0.00%
2021/01/29	31	8.50	2	8.68	8.34	29	27,278	0.11%
2021/01/28	2	8.63	3	8.72	8.64	-1	27,095	0.00%
2021/01/26	6	8.82	40	8.81	8.80	-34	26,952	-0.13%
2021/01/25	11	8.88	0	0.00	8.99	11	26,723	0.04%
2021/01/22	8	8.88	0	0.00	8.94	8	26,656	0.03%
2021/01/21	50	9.14	2	9.19	9.04	48	26,503	0.18%
2021/01/20	2	8.99	20	8.95	8.97	-18	26,179	-0.07%
2021/01/19	13	9.20	0	0.00	9.20	13	25,958	0.05%
2021/01/18	0	0.00	15	8.90	8.98	-15	25,545	-0.06%
2021/01/15	10	9.09	7	9.02	9.08	3	25,420	0.01%
2021/01/14	22	9.13	0	0.00	9.14	22	25,126	0.09%
2021/01/13	2	9.35	2	9.41	9.29	0	24,880	0.00%
2021/01/12	13	9.25	0	0.00	9.25	13	24,771	0.05%
2021/01/11	14	9.56	0	0.00	9.51	14	24,398	0.06%
2021/01/08	24	9.82	63	9.82	9.78	-39	24,098	-0.16%
2021/01/07	1	9.98	35	9.99	9.94	-34	23,797	-0.14%
2021/01/06	0	0.00	30	9.79	9.79	-30	23,490	-0.13%
2021/01/05	4	10.10	9	10.08	10.05	-5	22,877	-0.02%
2021/01/04	25	10.14	1	10.10	10.25	24	22,612	0.11%
2020/12/31	3	9.95	25	9.98	10.00	-22	22,054	-0.10%
2020/12/30	27	10.02	81.3	10.27	10.00	-54.3	21,622	-0.25%
2020/12/29	33	10.28	76	10.21	10.35	-43	20,837	-0.21%
2020/12/28	80	9.91	138	9.82	10.10	-58	19,890	-0.29%	大賣/
2020/12/25	2	9.84	22	9.73	9.70	-20	18,950	-0.11%
2020/12/24	2	9.68	110	9.62	9.60	-108	18,625	-0.58%	大賣/鉅額交易
2020/12/23	86	9.44	78	9.47	9.48	8	18,262	0.04%
2020/12/22	136	9.58	40	9.42	9.39	96	18,028	0.53%	大買/
2020/12/21	0	0.00	1	9.34	9.31	-1	17,152	-0.01%
2020/12/18	10	9.29	2	9.31	9.29	8	17,057	0.05%
2020/12/17	0	0.00	20	9.24	9.23	-20	17,001	-0.12%
2020/12/16	71	9.36	3	9.30	9.27	68	16,876	0.40%
2020/12/15	33	9.35	25	9.26	9.21	8	16,610	0.05%
2020/12/14	133	9.24	9.2	9.20	9.46	123.8	16,176	0.77%	大買/鉅額交易
2020/12/11	6	8.79	55	8.78	8.81	-49	15,284	-0.32%
2020/12/10	3	8.93	5	9.00	8.90	-2	15,159	-0.01%
2020/12/09	57	8.91	5.2	8.83	8.92	51.9	14,908	0.35%
2020/12/08	9	8.77	7	8.75	8.70	2	14,513	0.01%
2020/12/07	11	9.13	2	9.13	9.12	9	13,856	0.06%
2020/12/04	5	9.18	21	9.23	9.28	-16	13,621	-0.12%
2020/12/03	37	9.31	221	9.76	9.28	-184	13,063	-1.41%	大賣/鉅額交易
2020/12/02	11	9.62	615	9.51	9.65	-604	11,706	-5.16%	大賣/鉅額交易
2020/12/01	377	9.20	37.5	9.14	9.10	339.5	10,290	3.30%	大買/鉅額交易
2020/11/30	420	8.79	3	8.62	8.99	417	7,751	5.38%	大買/鉅額交易
2020/11/27	1	8.10	0	0.00	8.18	1	6,575	0.02%
2020/11/26	0	0.00	14	8.02	8.04	-14	6,331	-0.22%
2020/11/24	4	7.76	0	0.00	7.76	4	6,251	0.06%
2020/11/23	10	7.71	0	0.00	7.71	10	6,323	0.16%
2020/11/19	6	7.68	0	0.00	7.68	6	6,397	0.09%
2020/11/18	20	7.65	4	7.65	7.67	16	6,408	0.25%
2020/11/16	20	7.60	0	0.00	7.59	20	6,767	0.30%
2020/11/05	0.2	7.40	0	0.00	7.44	0.2	7,813	0.00%
2020/11/02	0	0.00	1	7.34	7.34	-1	8,148	-0.01%
2020/10/27	1	7.55	0	0.00	7.56	1	8,195	0.01%
2020/10/22	20	7.50	0	0.00	7.45	20	8,276	0.24%
2020/10/21	1	7.49	0	0.00	7.50	1	8,350	0.01%
2020/10/16	0	0.00	15	7.54	7.44	-15	8,838	-0.17%
2020/10/13	0	0.00	1	7.62	7.55	-1	9,202	-0.01%
2020/10/08	20	7.65	10	7.67	7.64	10	9,236	0.11%
2020/10/07	1	7.61	0	0.00	7.63	1	9,282	0.01%
2020/10/06	1	7.57	0	0.00	7.58	1	9,364	0.01%
2020/10/05	1	7.57	0	0.00	7.52	1	9,497	0.01%
2020/09/28	0	0.00	6	7.68	7.73	-6	9,611	-0.06%
2020/09/25	6	7.51	10	7.53	7.46	-4	9,578	-0.04%
2020/09/24	3	7.54	0	0.00	7.51	3	9,479	0.03%
2020/09/23	0	0.00	8	7.82	7.79	-8	9,314	-0.09%
2020/09/18	6	8.29	0	0.00	8.24	6	9,018	0.07%
2020/09/17	1	8.22	2	8.26	8.26	-1	8,992	-0.01%
2020/09/16	1	8.26	0	0.00	8.20	1	8,960	0.01%
2020/09/15	2	8.33	20	8.34	8.31	-18	8,881	-0.20%
2020/09/14	0	0.00	10.5	8.35	8.34	-10.5	8,859	-0.12%
2020/09/11	25	8.45	2	8.47	8.34	23	8,839	0.26%
2020/09/10	20	8.38	0	0.00	8.39	20	8,717	0.23%
2020/09/09	0	0.00	3	8.32	8.32	-3	8,627	-0.03%
2020/09/08	3	8.35	2	8.29	8.29	1	8,513	0.01%
2020/09/07	14	8.25	1	8.29	8.30	13	8,457	0.15%
2020/09/04	0	0.00	3	8.20	8.16	-3	8,184	-0.04%
2020/09/03	0	0.00	2	8.12	8.12	-2	8,110	-0.02%
2020/09/01	6	8.13	0	0.00	8.16	6	8,047	0.07%
2020/08/31	2	8.16	0	0.00	8.17	2	8,022	0.02%
2020/08/28	0	0.00	3	8.12	8.12	-3	7,868	-0.04%
2020/08/27	0	0.00	0.1	8.05	8.10	-0.1	7,843	0.00%
2020/08/26	0	0.00	11	8.02	8.00	-11	7,693	-0.14%
2020/08/24	3	7.95	0	0.00	7.97	3	7,889	0.04%
2020/08/21	0	0.00	3	8.00	7.95	-3	7,870	-0.04%
2020/08/17	0	0.00	2	8.14	8.15	-2	7,234	-0.03%
2020/08/14	1	7.75	0	0.00	7.84	1	6,715	0.01%
2020/08/11	8	7.99	0	0.00	8.00	8	6,152	0.13%
2020/08/10	1	7.99	0	0.00	7.99	1	6,005	0.02%
2020/08/05	3	7.80	0	0.00	7.70	3	5,722	0.05%
2020/07/23	0	0.00	3	7.80	7.73	-3	5,572	-0.05%
2020/07/17	3	7.50	0	0.00	7.39	3	5,250	0.06%
2020/07/10	0	0.00	8	7.34	7.23	-8	4,793	-0.17%
2020/07/08	0	0.00	30	7.22	7.26	-30	4,709	-0.64%
2020/07/07	0	0.00	15	7.18	7.17	-15	4,781	-0.31%
2020/07/03	15	7.10	1	7.08	7.07	14	4,996	0.28%
2020/06/22	10	7.19	0	0.00	7.17	10	5,351	0.19%
2020/06/15	0	0.00	7	6.88	6.85	-7	5,817	-0.12%
2020/06/12	7	6.80	0	0.00	6.87	7	5,879	0.12%
2020/06/09	0	0.00	10	7.08	7.08	-10	6,217	-0.16%
2020/06/04	6	7.00	17	7.03	7.03	-11	6,318	-0.17%
2020/06/02	10	6.84	0	0.00	6.85	10	6,243	0.16%
2020/05/22	10	6.76	0	0.00	6.73	10	6,036	0.17%
2020/05/19	1	6.87	10	6.92	6.94	-9	5,998	-0.15%
2020/05/13	10	6.88	0	0.00	6.87	10	5,914	0.17%
2020/05/11	0	0.00	9	7.03	6.98	-9	5,906	-0.15%
2020/05/08	5	6.93	0	0.00	6.93	5	5,884	0.08%
2020/05/07	0	0.00	10	6.89	6.90	-10	5,877	-0.17%
2020/05/05	15	6.92	0	0.00	6.91	15	5,872	0.26%
2020/04/30	0	0.00	14	7.13	7.12	-14	5,819	-0.24%
2020/04/29	0	0.00	1	6.94	6.98	-1	5,752	-0.02%
2020/04/27	0	0.00	1	6.74	6.83	-1	5,776	-0.02%
2020/04/24	1	6.71	1	6.70	6.70	0	5,713	0.00%
2020/04/23	0	0.00	10	6.72	6.71	-10	5,712	-0.18%
2020/04/22	1	6.56	0	0.00	6.58	1	5,635	0.02%
2020/04/15	1	6.93	0	0.00	6.84	1	5,639	0.02%
2020/04/08	0	0.00	1	6.08	6.15	-1	5,245	-0.02%
2020/04/06	5	5.89	0	0.00	5.96	5	5,128	0.10%
2020/04/01	1	5.82	0	0.00	5.89	1	5,113	0.02%
2020/03/20	20	5.24	0	0.00	5.28	20	4,751	0.42%
2020/03/19	10	5.01	0	0.00	5.00	10	4,683	0.21%
2020/03/13	10	5.84	0	0.00	6.04	10	4,255	0.24%
2020/03/12	0	0.00	8	6.59	6.47	-8	3,951	-0.20%
2020/03/09	10	7.00	0	0.00	7.00	10	3,823	0.26%
2020/03/06	2	7.17	0	0.00	7.16	2	3,764	0.05%
2020/02/26	20	7.10	0	0.00	7.10	20	3,652	0.55%
2020/02/25	5.9	7.12	0	0.00	7.14	5.9	3,659	0.16%
2020/02/13	0	0.00	12	7.36	7.32	-12	4,175	-0.29%
2020/02/12	17	7.32	0	0.00	7.33	17	4,221	0.40%
2020/02/07	0	0.00	50	7.28	7.24	-50	4,315	-1.16%
2020/02/06	3	7.30	0	0.00	7.37	3	4,348	0.07%
2020/02/03	10	7.14	0	0.00	7.18	10	4,517	0.22%
2020/01/31	5	7.24	0	0.00	7.36	5	4,556	0.11%
2020/01/15	3	7.72	0	0.00	7.72	3	4,962	0.06%
2020/01/09	1	7.58	10	7.57	7.58	-9	5,929	-0.15%
2020/01/08	5	7.46	0	0.00	7.42	5	6,170	0.08%
2020/01/07	10	7.58	0	0.00	7.56	10	6,276	0.16%
2020/01/06	5	7.65	0	0.00	7.62	5	6,445	0.08%
2020/01/03	24	7.79	0	0.00	7.74	24	6,450	0.37%
2019/12/30	12	7.84	0	0.00	7.82	12	6,548	0.18%
2019/12/26	16	7.84	0	0.00	7.80	16	6,496	0.25%
2019/12/25	5	7.87	16	7.89	7.85	-11	6,381	-0.17%
2019/12/24	15	7.89	15	7.91	7.86	0	6,464	0.00%
2019/12/10	0	0.00	1	7.85	7.86	-1	7,095	-0.01%
2019/11/29	16	7.83	0	0.00	7.82	16	7,393	0.22%
2019/11/25	10	7.84	0	0.00	7.85	10	7,518	0.13%
2019/11/20	3	7.81	0	0.00	7.82	3	7,471	0.04%
2019/11/19	5	7.81	0	0.00	7.81	5	7,475	0.07%
2019/10/30	0	0.00	1	8.26	8.26	-1	6,817	-0.01%
2019/10/22	0	0.00	21	8.45	8.30	-21	6,240	-0.34%
2019/10/21	0	0.00	10	8.34	8.39	-10	6,043	-0.17%
2019/10/17	0	0.00	1	8.18	8.16	-1	5,470	-0.02%
2019/10/09	0	0.00	12	7.76	7.74	-12	4,526	-0.27%
2019/10/08	0	0.00	21	7.87	7.88	-21	4,483	-0.47%
2019/10/07	21	7.80	0	0.00	7.84	21	4,400	0.48%
2019/10/02	5	7.78	0	0.00	7.75	5	4,330	0.12%
2019/09/26	17	8.12	10	7.86	7.85	7	4,203	0.17%
2019/09/20	0	0.00	11	7.98	7.98	-11	3,788	-0.29%
2019/09/18	16	7.93	16	7.91	7.88	0	3,738	0.00%
2019/09/16	0	0.00	5	7.94	7.91	-5	3,807	-0.13%
2019/09/12	0	0.00	15	7.96	7.96	-15	3,816	-0.39%
2019/09/11	0	0.00	25	7.94	7.93	-25	3,786	-0.66%
2019/09/06	0	0.00	2	7.73	7.70	-2	3,593	-0.06%
2019/08/29	2	7.49	0	0.00	7.47	2	3,961	0.05%
2019/08/14	0	0.00	1	7.43	7.46	-1	5,964	-0.02%
2019/07/31	0	0.00	17	7.68	7.70	-17	7,304	-0.23%
2019/07/26	2	7.71	15	7.71	7.70	-13	7,331	-0.18%
2019/07/23	11	7.75	0	0.00	7.74	11	7,306	0.15%
2019/07/19	17	7.76	0	0.00	7.75	17	7,282	0.23%
2019/07/17	0	0.00	6	7.77	7.75	-6	7,450	-0.08%
2019/07/15	0	0.00	9	7.77	7.76	-9	7,433	-0.12%
2019/07/12	15	7.77	0	0.00	7.79	15	7,452	0.20%
2019/07/10	5	7.76	0	0.00	7.76	5	7,477	0.07%
2019/07/04	0	0.00	2	7.81	7.82	-2	7,547	-0.03%
2019/07/03	0	0.00	3	7.80	7.81	-3	7,622	-0.04%
2019/07/02	0	0.00	2	7.73	7.75	-2	7,707	-0.03%
2019/06/28	12	7.77	0	0.00	7.77	12	7,823	0.15%
2019/06/27	2	7.88	5.3	7.88	7.85	-3.3	8,061	-0.04%
2019/06/26	5	7.89	5	7.88	7.90	0	8,138	0.00%
2019/06/24	1	7.90	0	0.00	7.86	1	8,457	0.01%
2019/06/20	5	7.93	5	7.91	7.95	0	8,447	0.00%
2019/06/17	0	0.00	5	7.93	7.93	-5	8,662	-0.06%
2019/06/13	17	7.91	5	7.90	7.89	12	8,638	0.14%
2019/06/12	20	8.00	5	7.96	7.98	15	8,672	0.17%
2019/06/11	5	8.09	0	0.00	8.03	5	8,608	0.06%
2019/06/06	0	0.00	120	8.33	8.32	-120	8,348	-1.44%	大賣/鉅額交易
2019/06/04	10	8.42	0	0.00	8.32	10	8,312	0.12%
2019/06/03	0	0.00	5	8.46	8.45	-5	8,225	-0.06%
2019/05/30	5	8.40	0	0.00	8.41	5	8,132	0.06%
2019/05/29	60	8.43	9	8.44	8.37	51	8,110	0.63%
2019/05/28	58	8.59	11	8.57	8.32	47	8,080	0.58%
2019/05/27	2	8.50	0	0.00	8.53	2	7,814	0.03%
2019/05/23	0	0.00	1	8.35	8.36	-1	7,470	-0.01%
2019/05/22	2	8.32	0	0.00	8.31	2	7,281	0.03%
2019/05/21	2	8.15	4	8.20	8.21	-2	7,051	-0.03%
2019/05/17	0	0.00	20	8.13	8.08	-20	7,178	-0.28%
2019/05/16	2	8.10	11	8.12	8.11	-9	6,870	-0.13%
2019/05/14	0	0.00	10	7.76	7.90	-10	6,379	-0.16%
2019/05/10	2	7.94	2	7.89	7.82	0	6,238	0.00%
2019/05/09	10	7.92	15	7.90	7.91	-5	6,196	-0.08%
2019/05/08	0	0.00	10	7.75	7.82	-10	6,051	-0.17%
2019/04/25	10	7.83	0	0.00	7.83	10	6,155	0.16%
2019/04/18	3	7.72	0	0.00	7.71	3	6,431	0.05%
2019/04/16	0	0.00	21	7.77	7.75	-21	6,895	-0.30%
2019/04/15	0	0.00	22.2	7.80	7.80	-22.2	6,894	-0.32%
2019/04/12	0	0.00	4	7.85	7.78	-4	6,931	-0.06%
2019/04/03	0	0.00	4	7.63	7.69	-4	6,798	-0.06%
2019/04/01	0	7.65	0	0.00	7.69	0	6,715	0.00%
2019/03/29	5	8.10	0	0.00	8.05	5	6,355	0.08%
2019/03/28	5	8.11	0	0.00	8.10	5	6,262	0.08%
2019/03/26	10	7.99	0	0.00	7.97	10	6,015	0.17%
2019/03/21	0	8.05	0	0.00	8.10	0	6,148	0.00%
2019/03/19	10	8.00	0	0.00	7.96	10	6,773	0.15%
2019/03/15	12	7.96	0	0.00	8.02	12	7,059	0.17%
2019/02/26	0	0.00	12	7.96	7.93	-12	8,401	-0.14%
2019/02/25	0	0.00	2	7.77	7.82	-2	8,358	-0.02%
2019/02/21	0	0.00	10	7.65	7.65	-10	8,349	-0.12%
2019/02/14	2	7.40	0	0.00	7.39	2	7,884	0.03%
2019/02/13	12	7.34	0	0.00	7.40	12	7,870	0.15%
2019/01/25	0	0.00	1	7.30	7.27	-1	7,967	-0.01%
2019/01/18	0	0.00	2	7.35	7.35	-2	8,687	-0.02%
2019/01/16	0	0.00	15	7.26	7.25	-15	8,889	-0.17%
2019/01/09	12	7.36	0	0.00	7.24	12	8,862	0.14%
2019/01/08	15	7.14	0	0.00	7.13	15	8,414	0.18%
2019/01/03	8	7.06	0	0.00	7.05	8	9,021	0.09%
2018/12/24	0	0.00	15	7.26	7.26	-15	9,855	-0.15%
2018/12/21	15	7.16	0	0.00	7.20	15	10,276	0.15%
2018/12/19	2	7.26	0	0.00	7.31	2	11,316	0.02%
2018/12/13	10	7.69	40	7.54	7.52	-30	11,287	-0.27%
2018/12/10	30	8.22	0	0.00	8.13	30	10,553	0.28%
2018/12/03	0	0.00	14	8.00	8.04	-14	9,836	-0.14%
2018/11/20	0	0.00	2	7.25	7.23	-2	9,322	-0.02%
2018/11/14	0	0.00	10	7.05	7.03	-10	9,405	-0.11%
2018/11/12	2	7.08	2	7.07	7.09	0	9,455	0.00%
2018/11/09	0	0.00	8	7.08	7.09	-8	9,496	-0.08%
2018/11/07	0	0.00	9	7.10	7.09	-9	9,581	-0.09%
2018/11/06	0	0.00	3	7.08	7.07	-3	9,747	-0.03%
2018/11/05	1	7.04	0	0.00	7.05	1	9,748	0.01%
2018/11/01	30	7.01	0	0.00	7.03	30	9,665	0.31%
2018/10/16	0	0.00	8	7.52	7.54	-8	8,711	-0.09%
2018/10/12	5	7.51	6	7.59	7.68	-1	9,007	-0.01%
2018/10/11	1	7.60	0	0.00	7.48	1	9,183	0.01%
2018/10/09	14	8.18	0	0.00	8.10	14	9,074	0.15%
2018/10/05	5	8.20	0	0.00	8.19	5	9,038	0.06%
2018/10/01	1	8.57	0	0.00	8.51	1	8,256	0.01%
2018/09/27	0	0.00	30	8.57	8.50	-30	8,016	-0.37%
2018/09/19	0	0.00	10	8.24	8.21	-10	7,076	-0.14%
2018/09/17	10	8.37	0	0.00	8.25	10	7,087	0.14%
2018/09/10	0	0.00	20	8.02	8.00	-20	7,428	-0.27%
2018/09/07	24	8.10	0	0.00	8.13	24	7,424	0.32%
2018/09/06	8	8.19	0	0.00	8.18	8	7,644	0.10%
2018/09/05	1	8.34	20	8.24	8.23	-19	7,897	-0.24%
2018/09/04	20	8.38	0	0.00	8.38	20	8,059	0.25%
2018/08/30	0	0.00	10	8.30	8.28	-10	10,720	-0.09%
2018/08/24	0	0.00	1	8.15	8.13	-1	10,553	-0.01%
2018/08/20	0	0.00	15	7.99	7.96	-15	10,771	-0.14%
2018/08/15	0	0.00	8	7.89	7.89	-8	10,872	-0.07%
2018/08/14	5	8.04	0	0.00	8.02	5	10,793	0.05%
2018/07/31	8	8.16	0	0.00	8.16	8	11,110	0.07%
2018/07/20	5	8.09	2	8.15	8.12	3	10,870	0.03%
2018/07/18	1	8.32	1	8.26	8.22	0	10,370	0.00%
2018/07/17	11	8.19	0	0.00	8.05	11	10,052	0.11%
2018/07/12	13	7.91	0	0.00	7.93	13	9,703	0.13%
2018/07/10	2	7.98	0	0.00	7.97	2	9,881	0.02%
2018/06/28	22	8.45	0	0.00	8.39	22	10,246	0.21%
2018/06/21	0	0.00	5	8.72	8.54	-5	10,704	-0.05%
2018/06/20	0	0.00	5	8.45	8.42	-5	10,683	-0.05%
2018/06/14	5	8.77	0	0.00	8.47	5	11,222	0.04%
2018/06/13	0	0.00	3	8.52	8.47	-3	10,993	-0.03%
2018/06/12	5.3	8.66	105	8.62	8.64	-99.7	10,771	-0.93%	大賣/
2018/06/11	1	8.80	21	8.78	8.73	-20	10,531	-0.19%
2018/06/08	177	9.20	48	9.13	8.92	129	10,175	1.27%	大買/鉅額交易
2018/06/07	30	8.42	14	8.33	8.87	16	8,713	0.18%
2018/06/06	0	0.00	1	8.11	8.07	-1	7,642	-0.01%
2018/05/30	0	0.00	10	7.96	8.16	-10	7,465	-0.13%
2018/05/29	10	8.08	5	8.09	8.07	5	7,164	0.07%
2018/05/25	1	8.03	0	0.00	8.09	1	7,156	0.01%
2018/05/24	0	0.00	50	8.03	8.04	-50	7,052	-0.71%
2018/05/23	0	0.00	10	8.05	8.03	-10	7,161	-0.14%
2018/05/21	4	8.04	15	8.05	8.03	-11	7,114	-0.15%
2018/05/18	11	8.12	0	0.00	8.06	11	7,109	0.15%
2018/05/16	6	8.09	1	8.09	8.05	5	6,901	0.07%
2018/05/14	14	7.70	10	7.69	7.67	4	7,059	0.06%
2018/05/11	1	7.68	12	7.67	7.65	-11	7,123	-0.15%
2018/05/08	0	0.00	10	7.66	7.65	-10	7,082	-0.14%
2018/05/07	0	0.00	8	7.59	7.61	-8	7,119	-0.11%
2018/05/04	0	0.00	10	7.60	7.56	-10	7,139	-0.14%
2018/05/03	0	0.00	10	7.60	7.54	-10	7,174	-0.14%
2018/04/26	15	7.50	2	7.50	7.41	13	7,619	0.17%
2018/04/24	12	7.61	0	0.00	7.55	12	7,887	0.15%
2018/04/23	25	7.63	0	0.00	7.69	25	7,900	0.32%
2018/04/18	6	7.60	0	0.00	7.56	6	8,082	0.07%
2018/04/13	0	0.00	2	7.92	7.83	-2	8,457	-0.02%
2018/04/11	0	0.00	1	7.89	7.85	-1	8,610	-0.01%
2018/04/09	0	0.00	4	8.03	7.92	-4	8,635	-0.05%
2018/04/02	8	8.20	8	8.23	8.21	0	8,524	0.00%
2018/03/30	0	0.00	1	8.08	8.00	-1	8,262	-0.01%
2018/03/28	1	7.94	0	0.00	7.90	1	8,798	0.01%
2018/03/27	1	8.14	1	8.02	8.04	0	9,280	0.00%
2018/03/26	1	7.87	1	8.02	7.98	0	9,156	0.00%
2018/03/23	15	7.93	3	7.94	7.83	12	9,115	0.13%
2018/03/22	5	8.04	5	8.09	8.00	0	9,121	0.00%
2018/03/15	0	0.00	2	7.64	7.63	-2	8,769	-0.02%
2018/03/12	2	7.70	0	0.00	7.55	2	9,652	0.02%
2018/03/07	0	0.00	20	7.34	7.33	-20	10,000	-0.20%
2018/02/26	0	0.00	1	7.61	7.63	-1	13,009	-0.01%
2018/02/22	0	0.00	1	7.46	7.48	-1	13,209	-0.01%
2018/02/21	0	0.00	10	7.45	7.45	-10	13,403	-0.07%
2018/02/09	1	7.33	10	7.23	7.23	-9	13,289	-0.07%
2018/02/08	0	0.00	10	7.30	7.30	-10	13,227	-0.08%
2018/01/31	0	0.00	20	7.74	7.80	-20	12,817	-0.16%
2018/01/29	0	0.00	0	7.75	7.78	0	12,873	0.00%
2018/01/25	0	0.00	10	7.86	7.86	-10	12,795	-0.08%
2018/01/24	0	0.00	3	7.83	7.79	-3	12,664	-0.02%
2018/01/22	0	0.00	1	7.87	7.85	-1	12,576	-0.01%
2018/01/19	1	7.96	6	7.97	7.96	-5	12,690	-0.04%
2018/01/17	2	8.15	0	0.00	8.15	2	12,403	0.02%
2018/01/16	2	8.19	0	0.00	8.18	2	12,370	0.02%
2018/01/15	0	0.00	1	8.14	8.14	-1	12,409	-0.01%
2018/01/12	11	8.09	0	0.00	8.10	11	12,611	0.09%
2018/01/11	12	8.13	19	8.21	8.10	-7	12,525	-0.06%
2018/01/10	6	8.23	6	8.31	8.21	0	12,433	0.00%
2018/01/09	0	0.00	31	8.17	8.16	-31	12,092	-0.26%
2018/01/08	2	8.18	0	0.00	8.16	2	12,073	0.02%
2018/01/05	1	8.10	10	8.11	8.09	-9	11,977	-0.08%
2018/01/02	1	8.17	0	0.00	8.17	1	12,291	0.01%