工信 (5521)-合庫-自強券商分點個股進出

台股 » 個股 » 工信 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

工信

(5521)

可現股當沖

股價
14.95
漲跌
▼0.15
漲幅
-0.99%
成交量
32,928張
產業
上市營建類股
153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

工信 (5521)籌碼相關－合庫-自強券商分點個股進出

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-自強券商分點個股進出
合庫-自強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
2024/05/03	2	14.78	1	15.15	14.95	1	15,366	0.01%
2024/05/02	2	15.28	12	14.93	15.10	-10	14,995	-0.07%
2024/04/30	1	13.90	0	0.00	14.15	1	14,367	0.01%
2024/04/29	5	14.45	6	14.25	14.15	-1	14,242	-0.01%
2024/04/26	6	13.85	1	14.30	13.85	5	14,113	0.04%
2024/04/25	5	14.14	2	14.28	13.90	3	14,087	0.02%
2024/04/24	0	0.00	1	14.30	14.00	-1	13,988	-0.01%
2024/04/23	2	14.10	1	13.70	13.70	1	13,875	0.01%
2024/04/22	14	14.57	2	14.28	13.90	12	13,648	0.09%
2024/04/19	33	14.93	26	14.47	14.35	7	12,351	0.06%
2024/04/18	0	0.00	40	14.45	14.55	-40	11,074	-0.36%
2024/04/16	2	13.00	0	0.00	13.10	2	10,905	0.02%
2024/04/15	4	13.44	0	0.00	13.30	4	11,017	0.04%
2024/04/12	3	13.68	0	0.00	13.60	3	11,220	0.03%
2024/04/10	4	14.35	0	0.00	14.05	4	11,757	0.03%
2024/04/09	3	14.23	1	14.20	14.35	2	12,538	0.02%
2024/04/08	0	0.00	13	14.38	14.15	-13	13,807	-0.09%
2024/04/03	2	13.70	0	0.00	13.60	2	14,526	0.01%
2024/04/02	0	0.00	5	14.03	13.95	-5	14,575	-0.03%
2024/04/01	0	0.00	5	13.65	13.60	-5	14,460	-0.03%
2024/03/29	6	13.16	0	0.00	13.20	6	14,765	0.04%
2024/03/28	1	14.05	0	0.00	13.45	1	15,038	0.01%
2024/03/27	0	0.00	21	13.80	13.65	-21	15,174	-0.14%
2024/03/26	1	13.25	0	0.00	13.20	1	15,672	0.01%
2024/03/22	0	0.00	3	13.35	13.15	-3	16,738	-0.02%
2024/03/21	0	0.00	1	13.55	13.30	-1	17,303	-0.01%
2024/03/19	1	13.00	0	0.00	13.00	1	20,326	0.00%
2024/03/18	3	13.10	0	0.00	13.10	3	21,464	0.01%
2024/03/13	12	13.57	10	13.45	13.50	2	23,833	0.01%
2024/03/12	3	13.90	2	13.70	13.90	1	23,903	0.00%
2024/03/11	5.1	13.45	0	0.00	13.70	5.1	24,017	0.02%
2024/03/08	16	13.26	12	13.25	13.15	4	24,172	0.02%
2024/03/07	23	14.03	7	14.26	13.45	16	24,123	0.07%
2024/03/06	15	14.23	25.2	14.38	14.50	-10.2	23,250	-0.04%
2024/03/05	1	13.20	0	0.00	13.20	1	22,440	0.00%
2024/03/04	7	12.62	0	0.00	12.70	7	22,368	0.03%
2024/03/01	2	12.80	0	0.00	12.60	2	22,372	0.01%
2024/02/26	5	13.05	0	0.00	13.00	5	23,173	0.02%
2024/02/23	1	13.35	6	13.20	13.35	-5	23,470	-0.02%
2024/02/22	0	0.00	1	13.25	13.30	-1	23,443	0.00%
2024/02/19	0	0.00	4	13.10	13.15	-4	23,231	-0.02%
2024/02/16	1	12.95	2	12.70	12.60	-1	23,114	0.00%
2024/02/15	2	11.95	0	0.00	11.95	2	22,874	0.01%
2024/02/05	2	12.30	2	12.35	12.35	0	22,743	0.00%
2024/02/02	4	12.21	0	0.00	12.20	4	22,806	0.02%
2024/02/01	5	12.50	0	0.00	12.45	5	22,834	0.02%
2024/01/30	3	12.63	0	0.00	12.65	3	22,905	0.01%
2024/01/29	8	12.78	7	12.85	12.80	1	22,918	0.00%
2024/01/26	5	12.98	0	0.00	12.95	5	23,002	0.02%
2024/01/25	7	13.14	10	13.21	13.15	-3	23,024	-0.01%
2024/01/24	1	13.45	0	0.00	13.45	1	22,969	0.00%
2024/01/23	2	13.75	1	13.95	13.80	1	22,952	0.00%
2024/01/22	1	13.80	0	0.00	13.75	1	22,982	0.00%
2024/01/19	4	14.00	1	14.20	13.90	3	22,990	0.01%
2024/01/18	4	14.11	3	14.10	14.20	1	22,891	0.00%
2024/01/17	1	14.10	0	0.00	13.95	1	22,815	0.00%
2024/01/16	0.1	14.45	0	0.00	14.15	0.1	22,754	0.00%
2024/01/15	0	0.00	2	14.25	14.50	-2	22,733	-0.01%
2024/01/12	2	13.68	0	0.00	13.80	2	22,639	0.01%
2024/01/11	1	13.70	0	0.00	13.75	1	22,647	0.00%
2024/01/09	1	14.30	0	0.00	14.15	1	22,391	0.00%
2024/01/08	12	14.68	5	14.87	14.50	7	22,253	0.03%
2024/01/05	4.2	14.36	0	0.00	14.50	4.2	21,987	0.02%
2024/01/04	4	14.31	1	15.00	14.25	3	21,786	0.01%
2024/01/03	13	15.13	8	15.64	14.90	5	21,201	0.02%
2024/01/02	8	14.89	4	15.36	15.30	4	20,202	0.02%
2023/12/29	5	14.05	19	14.38	14.70	-14	18,614	-0.08%
2023/12/28	3	13.47	6	13.44	13.40	-3	17,529	-0.02%
2023/12/27	3	13.58	0	0.00	13.55	3	17,349	0.02%
2023/12/26	7	14.07	1	14.45	13.90	6	17,148	0.03%
2023/12/25	8	14.65	0	0.00	14.35	8	16,754	0.05%
2023/12/22	0	0.00	25	15.00	14.85	-25	16,385	-0.15%
2023/12/21	3	15.13	34	15.21	14.80	-31	16,103	-0.19%
2023/12/20	13	15.15	6	15.21	15.20	7	15,375	0.05%
2023/12/19	1	15.25	0.3	15.15	15.30	0.7	14,773	0.00%
2023/12/18	27	14.86	27	14.79	14.80	0	14,101	0.00%
2023/12/15	31	14.69	30	14.80	14.50	1	13,473	0.01%
2023/12/14	15	15.07	8	14.83	15.00	7	12,601	0.06%
2023/12/13	2	14.45	11.3	14.71	14.85	-9.3	10,216	-0.09%
2023/12/12	9	13.42	20.2	13.59	13.50	-11.2	9,019	-0.12%
2023/12/11	2	12.40	220	12.43	13.05	-218	7,254	-3.00%	大賣/鉅額交易
2023/12/08	1	11.60	0	0.00	11.90	1	6,613	0.02%
2023/12/06	7	11.51	1	11.60	11.70	6	6,244	0.10%
2023/12/05	0	0.00	3.2	11.08	11.10	-3.2	5,932	-0.05%
2023/12/04	20	11.05	5	11.08	10.80	15	5,651	0.27%
2023/12/01	3	10.37	0	0.00	10.45	3	5,449	0.06%
2023/11/30	0	0.00	6	10.75	10.70	-6	5,353	-0.11%
2023/11/29	1	10.25	0	0.00	10.20	1	5,226	0.02%
2023/11/28	3	10.28	0	0.00	10.30	3	5,155	0.06%
2023/11/27	2	10.45	0	0.00	10.40	2	5,078	0.04%
2023/11/24	1	10.35	1	10.50	10.60	0	4,995	0.00%
2023/11/23	20	11.36	6	10.97	10.70	14	4,820	0.29%
2023/11/22	0	0.00	93	11.02	11.05	-93	4,027	-2.31%
2023/11/21	10	10.05	1	10.05	10.05	9	3,663	0.25%
2023/11/20	0	0.00	1	10.15	9.83	-1	3,569	-0.03%
2023/11/15	1	9.80	48	9.43	9.80	-47	3,275	-1.43%
2023/11/14	0	0.00	5	9.21	9.18	-5	3,117	-0.16%
2023/11/13	0	0.00	2	8.84	8.85	-2	3,018	-0.07%
2023/11/10	36	8.80	0	0.00	8.67	36	2,965	1.21%
2023/11/09	3	9.18	0	0.00	9.22	3	2,826	0.11%
2023/11/08	2	9.74	1	9.74	9.38	1	2,711	0.04%
2023/11/06	0	0.00	22	10.10	10.15	-22	2,472	-0.89%
2023/11/03	0	0.00	11	9.98	9.96	-11	2,360	-0.47%
2023/11/02	1	9.88	1	9.82	9.84	0	2,172	0.00%
2023/11/01	0	0.00	8	9.51	9.50	-8	2,013	-0.40%
2023/10/30	10	9.43	12	9.46	9.47	-2	1,790	-0.11%
2023/10/27	0	0.00	4	9.31	9.36	-4	1,704	-0.23%
2023/10/26	1	8.99	0	0.00	9.02	1	1,584	0.06%
2023/10/25	2	8.99	0	0.00	9.07	2	1,530	0.13%
2023/10/24	0	0.00	2	8.89	8.97	-2	1,482	-0.13%
2023/10/23	2	8.72	5	8.94	8.93	-3	1,417	-0.21%
2023/10/20	16	8.77	0	0.00	8.77	16	1,329	1.20%
2023/10/19	0	0.00	4	8.73	8.80	-4	1,219	-0.33%
2023/10/18	0	0.00	1	8.44	8.33	-1	1,105	-0.09%
2023/10/16	1	8.30	2	8.31	8.43	-1	991	-0.10%
2023/10/12	0	0.00	2	8.02	8.00	-2	874	-0.23%
2023/10/06	2	7.86	0	0.00	7.88	2	825	0.24%
2023/10/02	0	0.00	1	7.77	7.82	-1	804	-0.12%
2023/09/27	0	0.00	1	7.73	7.70	-1	788	-0.13%
2023/09/26	2	7.72	0	0.00	7.73	2	804	0.25%
2023/09/25	0	0.00	0	7.65	7.74	0	803	0.00%
2023/09/19	0	0.00	2	7.59	7.61	-2	873	-0.23%
2023/09/15	1	7.46	0	0.00	7.57	1	885	0.11%
2023/09/11	1	7.57	0	0.00	7.48	1	889	0.11%
2023/09/04	0	0.00	5	7.86	7.85	-5	883	-0.57%
2023/09/01	0	0.00	5	7.80	7.80	-5	874	-0.57%
2023/08/30	0	0.00	7	7.79	7.80	-7	874	-0.80%
2023/08/29	2	7.67	0	0.00	7.63	2	859	0.23%
2023/08/25	0	0.00	3	7.72	7.69	-3	847	-0.35%
2023/08/24	0	0.00	8	7.64	7.53	-8	836	-0.96%
2023/08/23	0	0.00	4	7.67	7.72	-4	825	-0.48%
2023/08/22	0	7.50	0	0.00	7.50	0	806	0.00%
2023/08/21	0	0.00	5	7.39	7.45	-5	788	-0.63%
2023/08/18	0	0.00	3	7.22	7.22	-3	772	-0.39%
2023/08/16	0	0.00	3	7.24	7.25	-3	775	-0.39%
2023/08/15	0	0.00	3	7.21	7.22	-3	767	-0.39%
2023/08/11	0	0.00	3	7.11	7.12	-3	773	-0.39%
2023/08/08	2	7.10	0	0.00	7.14	2	809	0.25%
2023/08/04	2	7.10	0	0.00	7.13	2	832	0.24%
2023/08/02	2	7.14	0	0.00	7.10	2	835	0.24%
2023/07/27	2	7.20	0	0.00	7.25	2	859	0.23%
2023/07/21	4	7.25	0	0.00	7.15	4	854	0.47%
2023/07/20	2	7.36	2	7.36	7.35	0	848	0.00%
2023/07/19	2	7.39	0	0.00	7.42	2	855	0.23%
2023/07/18	4	7.36	0	0.00	7.40	4	869	0.46%
2023/07/14	2	7.43	0	0.00	7.42	2	880	0.23%
2023/07/12	4	7.52	0	0.00	7.55	4	937	0.43%
2023/07/10	2	7.57	0	0.00	7.53	2	1,031	0.19%
2023/06/30	0	0.00	8	7.89	7.88	-8	1,128	-0.71%
2023/06/29	0	0.00	7.8	7.99	7.94	-7.8	1,129	-0.69%
2023/06/28	0	0.00	14	7.86	7.85	-14	1,116	-1.25%
2023/06/27	4	7.76	0	0.00	7.69	4	1,150	0.35%
2023/06/26	2	7.70	0	0.00	7.70	2	1,187	0.17%
2023/06/21	0	0.00	3	7.64	7.63	-3	1,176	-0.25%
2023/06/16	2	7.46	0	0.00	7.58	2	1,162	0.17%
2023/05/31	0	0.00	5.1	7.55	7.57	-5.1	1,129	-0.45%
2023/05/30	2	7.54	5	7.57	7.47	-3	1,126	-0.27%
2023/05/29	3	7.57	0	0.00	7.54	3	1,124	0.27%
2023/05/23	0	0.00	3	7.69	7.64	-3	1,158	-0.26%
2023/05/18	2	7.59	0	0.00	7.68	2	1,151	0.17%
2023/05/15	3	7.37	0	0.00	7.50	3	1,145	0.26%
2023/05/11	2	7.81	0	0.00	7.74	2	1,118	0.18%
2023/04/17	0	0.00	10	8.11	8.12	-10	927	-1.08%
2023/03/14	0	0.00	1	7.20	7.04	-1	460	-0.22%
2023/03/06	0	0.00	2	7.07	7.06	-2	455	-0.44%
2023/02/24	0	7.04	0	0.00	7.07	0	435	0.00%
2023/02/13	5	6.76	0	0.00	6.82	5	379	1.32%
2023/01/17	0.1	6.63	1	6.62	6.63	-0.9	389	-0.22%
2022/12/28	2	6.68	0	0.00	6.74	2	466	0.43%
2022/12/22	0	0.00	2	6.72	6.75	-2	485	-0.41%
2022/12/01	0	0.00	2	6.67	6.75	-2	571	-0.35%
2022/11/29	0	0.00	2	6.52	6.52	-2	552	-0.36%
2022/11/28	0	0.00	2	6.40	6.43	-2	556	-0.36%
2022/11/23	1	6.39	1	6.40	6.44	0	567	0.00%
2022/11/22	1	6.37	0	0.00	6.36	1	569	0.18%
2022/11/16	2	6.40	0	0.00	6.40	2	656	0.30%
2022/11/15	0	0.00	1	6.44	6.47	-1	648	-0.15%
2022/11/11	3	6.43	0	0.00	6.42	3	650	0.46%
2022/11/08	2.1	6.42	0	0.00	6.48	2.1	656	0.32%
2022/11/07	4	6.45	0	0.00	6.48	4	651	0.61%
2022/11/04	1	6.50	0	0.00	6.50	1	652	0.15%
2022/11/03	0	0.00	2	6.57	6.53	-2	659	-0.30%
2022/11/02	0	0.00	2	6.50	6.51	-2	654	-0.31%
2022/10/18	0	0.00	2	6.47	6.45	-2	654	-0.31%
2022/10/14	8	6.38	8	6.40	6.40	0	645	0.00%
2022/10/13	0	0.00	1	6.25	6.26	-1	645	-0.15%
2022/10/12	1	6.47	0	0.00	6.55	1	635	0.16%
2022/10/11	1	6.57	0	0.00	6.56	1	631	0.16%
2022/10/07	2	6.74	0	0.00	6.74	2	624	0.32%
2022/10/05	3	6.79	0	0.00	6.77	3	620	0.48%
2022/10/04	2	6.78	0	0.00	6.78	2	624	0.32%
2022/09/15	3	6.96	0	0.00	6.95	3	575	0.52%
2022/09/14	3	6.98	0	0.00	6.96	3	583	0.51%
2022/09/05	0.2	6.95	0	0.00	6.90	0.2	603	0.03%
2022/08/30	0	0.00	0.6	7.01	7.01	-0.6	623	-0.10%
2022/08/11	1	7.12	0	0.00	7.13	1	571	0.18%
2022/07/27	0.1	6.94	0	0.00	6.92	0.1	607	0.02%
2022/07/19	1.2	6.87	0	0.00	6.89	1.2	651	0.18%
2022/06/30	111	6.92	0	0.00	6.90	111	658	16.86%	大買/鉅額交易
2022/06/29	1	7.03	0	0.00	7.07	1	660	0.15%
2022/06/24	1	6.99	0	0.00	7.13	1	669	0.15%
2022/06/23	0.2	6.98	0	0.00	7.00	0.2	668	0.03%
2022/06/14	0	0.00	1	7.35	7.35	-1	676	-0.15%
2022/06/09	0	0.00	2	7.65	7.68	-2	664	-0.30%
2022/06/08	0	0.00	2	7.81	7.78	-2	660	-0.30%
2022/06/07	11	7.75	0	0.00	7.75	11	639	1.72%
2022/06/06	2	7.43	0	0.00	7.42	2	606	0.33%
2022/06/02	24	7.34	0	0.00	7.34	24	626	3.83%
2022/05/30	1	7.25	0	0.00	7.28	1	645	0.15%
2022/05/25	0.3	7.22	0	0.00	7.19	0.3	673	0.04%
2022/05/16	0	0.00	1	7.20	7.18	-1	738	-0.14%
2022/05/11	0	0.00	2	7.73	7.70	-2	715	-0.28%
2022/04/27	0	0.00	2	8.02	7.95	-2	773	-0.26%
2022/04/11	1	8.23	0	0.00	8.21	1	823	0.12%
2022/04/08	1	8.27	0	0.00	8.26	1	820	0.12%
2022/04/01	1	8.26	0	0.00	8.28	1	853	0.12%
2022/03/23	12	8.41	0	0.00	8.41	12	865	1.39%
2022/03/17	4	8.19	0	0.00	8.18	4	844	0.47%
2022/03/16	2	8.16	0	0.00	8.16	2	847	0.24%
2022/03/09	2	8.10	0	0.00	8.08	2	877	0.23%
2022/03/07	2	8.15	0	0.00	8.17	2	880	0.23%
2022/02/16	2	8.40	0	0.00	8.36	2	1,017	0.20%
2022/01/21	1	8.35	0	0.00	8.33	1	1,154	0.09%
2022/01/20	0	0.00	1	8.40	8.40	-1	1,150	-0.09%
2022/01/19	1	8.39	0	0.00	8.39	1	1,152	0.09%
2022/01/18	16	8.40	0	0.00	8.40	16	1,157	1.38%
2022/01/12	2	8.37	0	0.00	8.36	2	1,156	0.17%
2022/01/07	0	0.00	5	8.49	8.50	-5	1,142	-0.44%
2022/01/04	0	0.00	10	8.55	8.56	-10	1,141	-0.88%
2021/12/30	0	0.00	2.2	8.51	8.55	-2.2	1,136	-0.19%
2021/12/29	0	0.00	24	8.50	8.49	-24	1,127	-2.13%
2021/12/28	3.1	8.41	0	0.00	8.43	3.1	1,138	0.27%
2021/12/27	1	8.40	0	0.00	8.40	1	1,149	0.09%
2021/12/24	1	8.39	0	0.00	8.39	1	1,174	0.09%
2021/12/23	4	8.39	0	0.00	8.39	4	1,180	0.34%
2021/12/22	1	8.38	0	0.00	8.38	1	1,196	0.08%
2021/12/21	3	8.37	0	0.00	8.40	3	1,210	0.25%
2021/12/20	7.1	8.38	0	0.00	8.40	7.1	1,236	0.57%
2021/12/17	12	8.46	0	0.00	8.42	12	1,237	0.97%
2021/12/16	2	8.43	0	0.00	8.44	2	1,244	0.16%
2021/12/15	3	8.43	0	0.00	8.43	3	1,286	0.23%
2021/12/14	2	8.45	0	0.00	8.44	2	1,308	0.15%
2021/12/13	0	0.00	1	8.54	8.50	-1	1,314	-0.08%
2021/12/10	0	0.00	16	8.54	8.52	-16	1,324	-1.21%
2021/12/09	1	8.49	0.1	8.51	8.48	0.9	1,325	0.07%
2021/12/08	4	8.45	0	0.00	8.46	4	1,335	0.30%
2021/12/07	7	8.42	1	8.47	8.44	6	1,345	0.45%
2021/12/06	2	8.40	0	0.00	8.43	2	1,370	0.15%
2021/12/03	1	8.41	0.1	8.45	8.42	0.9	1,413	0.06%
2021/12/02	6	8.45	0	0.00	8.39	6	1,508	0.40%
2021/12/01	1	8.45	2	8.51	8.51	-1	1,586	-0.06%
2021/11/30	1	8.48	10	8.53	8.48	-9	1,627	-0.55%
2021/11/29	2	8.45	0	0.00	8.39	2	1,657	0.12%
2021/11/26	3	8.58	0	0.00	8.57	3	1,665	0.18%
2021/11/25	0	0.00	2	8.80	8.72	-2	1,671	-0.12%
2021/11/22	3	8.79	0	0.00	8.83	3	1,716	0.17%
2021/11/19	4	8.85	0	0.00	8.82	4	1,718	0.23%
2021/11/17	0	0.00	4	8.85	8.85	-4	1,687	-0.24%
2021/11/11	0	0.00	1	8.74	8.68	-1	1,639	-0.06%
2021/11/10	2	8.75	0	0.00	8.76	2	1,629	0.12%
2021/11/08	1.2	8.62	0	0.00	8.61	1.2	1,608	0.07%
2021/11/01	0	0.00	0.4	8.59	8.55	-0.4	1,582	-0.03%
2021/10/22	1	8.54	0	0.00	8.47	1	1,601	0.06%
2021/10/21	0	0.00	2	8.59	8.56	-2	1,612	-0.12%
2021/10/18	4	8.38	0	0.00	8.42	4	1,637	0.24%
2021/10/14	2	8.32	0	0.00	8.35	2	1,700	0.12%
2021/10/12	2	8.40	0	0.00	8.36	2	1,784	0.11%
2021/10/01	2	8.55	0	0.00	8.51	2	1,875	0.11%
2021/09/27	0	0.00	2	8.84	8.92	-2	1,873	-0.11%
2021/09/16	2	8.60	0	0.00	8.59	2	1,818	0.11%
2021/09/15	1	8.77	0	0.00	8.75	1	1,818	0.05%
2021/09/08	3.6	8.67	0	0.00	8.58	3.6	1,817	0.20%
2021/09/07	2	8.88	0	0.00	8.80	2	1,799	0.11%
2021/09/02	20	10.20	1	10.30	10.20	19	1,585	1.20%
2021/08/31	0	0.00	5	10.10	10.10	-5	1,524	-0.33%
2021/08/26	0	0.00	2	10.00	9.98	-2	1,536	-0.13%
2021/08/23	2	9.61	0	0.00	9.77	2	1,581	0.13%
2021/08/16	0	0.00	2	9.95	9.81	-2	1,672	-0.12%
2021/08/12	0	0.00	2	10.00	10.05	-2	1,689	-0.12%
2021/08/04	0	0.00	1	9.83	9.83	-1	2,146	-0.05%
2021/07/27	2	9.89	0	0.00	9.88	2	2,831	0.07%
2021/07/22	0	0.00	1	9.96	9.93	-1	3,106	-0.03%
2021/07/21	1	9.98	2	10.10	9.94	-1	3,156	-0.03%
2021/07/19	2	10.18	0	0.00	10.20	2	3,380	0.06%
2021/07/16	0	0.00	1	9.94	10.00	-1	3,778	-0.03%
2021/07/13	0	0.00	1	9.91	9.85	-1	4,341	-0.02%
2021/07/08	1	10.00	1	9.92	10.00	0	4,410	0.00%
2021/07/07	1	9.83	3	9.84	9.85	-2	4,507	-0.04%
2021/07/06	5	9.81	1	9.83	9.80	4	4,547	0.09%
2021/07/02	0	0.00	1	9.84	9.73	-1	4,659	-0.02%
2021/07/01	1	9.75	0	0.00	9.75	1	4,673	0.02%
2021/06/30	1	9.74	0	0.00	9.78	1	4,677	0.02%
2021/06/29	3	9.76	0	0.00	9.72	3	4,699	0.06%
2021/06/28	2	9.82	0	0.00	9.82	2	4,768	0.04%
2021/06/25	2	9.86	0	0.00	9.82	2	4,830	0.04%
2021/06/24	0	0.00	1	9.78	9.80	-1	4,866	-0.02%
2021/06/23	1	9.71	0	0.00	9.70	1	4,942	0.02%
2021/05/31	4	9.99	0	0.00	9.98	4	5,777	0.07%
2021/05/28	0	0.00	4	10.10	10.10	-4	5,782	-0.07%
2021/05/26	0	0.00	4	9.55	9.57	-4	5,737	-0.07%
2021/05/24	1	9.41	0	0.00	9.43	1	5,750	0.02%
2021/05/21	0	0.00	1	9.31	9.42	-1	5,788	-0.02%
2021/05/18	6	9.13	1	9.14	9.15	5	5,915	0.08%
2021/05/17	5	8.73	0	0.00	8.73	5	5,888	0.08%
2021/05/14	20	9.78	0	0.00	9.69	20	5,796	0.35%
2021/05/13	1	10.00	0	0.00	9.89	1	5,713	0.02%
2021/05/12	1	10.45	5	9.81	9.98	-4	5,654	-0.07%
2021/05/11	9	10.81	10	10.70	10.50	-1	5,472	-0.02%
2021/05/10	7	10.95	0	0.00	10.90	7	5,393	0.13%
2021/05/05	1	10.80	4	10.95	10.80	-3	4,981	-0.06%
2021/05/04	0	0.00	2	10.80	10.70	-2	4,903	-0.04%
2021/05/03	0	0.00	1	11.65	11.30	-1	4,820	-0.02%
2021/04/29	0	0.00	55	11.85	11.65	-55	4,734	-1.16%
2021/04/28	0	0.00	115	11.70	11.70	-115	4,651	-2.47%	大賣/鉅額交易
2021/04/27	0	0.00	1	11.70	11.60	-1	4,566	-0.02%
2021/04/26	0	0.00	6	11.83	11.55	-6	4,524	-0.13%
2021/04/23	3	11.67	7	11.75	11.75	-4	4,424	-0.09%
2021/04/22	74	11.76	68	11.72	11.50	6	4,307	0.14%
2021/04/21	80	11.39	30	11.46	11.45	50	3,854	1.30%
2021/04/20	113	11.50	20	11.60	11.45	93	3,816	2.44%	大買/
2021/04/19	14	11.18	3	11.25	11.25	11	3,582	0.31%
2021/04/16	0	0.00	8	10.75	10.85	-8	3,421	-0.23%
2021/04/12	0	0.00	1	10.80	10.85	-1	3,300	-0.03%
2021/04/09	1	10.75	3	10.80	10.80	-2	3,267	-0.06%
2021/04/08	1	10.75	1	10.80	10.75	0	3,253	0.00%
2021/03/31	2	10.60	0	0.00	10.55	2	3,187	0.06%
2021/03/29	5	11.00	0	0.00	11.00	5	3,094	0.16%
2021/03/26	0	0.00	1	10.90	10.95	-1	3,117	-0.03%
2021/03/24	10	10.88	6	10.66	10.80	4	3,053	0.13%
2021/03/23	0	0.00	2	10.55	10.55	-2	3,012	-0.07%
2021/03/18	5	10.80	0	0.00	10.75	5	3,035	0.16%
2021/03/16	7	10.71	18	11.19	11.20	-11	3,047	-0.36%
2021/03/15	0	0.00	4	10.45	10.40	-4	2,812	-0.14%
2021/03/10	5	10.69	3	10.90	10.75	2	2,929	0.07%
2021/03/09	63	10.80	3	10.90	10.90	60	2,983	2.01%
2021/03/03	0	0.00	2	10.30	10.25	-2	3,257	-0.06%
2021/02/22	0	0.00	2	9.99	10.00	-2	3,565	-0.06%
2021/02/19	0	0.00	5	10.03	10.00	-5	3,630	-0.14%
2021/02/18	2	10.00	87	9.91	10.05	-85	3,684	-2.31%
2021/02/17	1	9.63	0	0.00	9.60	1	3,714	0.03%
2021/02/05	2	9.38	0	0.00	9.37	2	3,834	0.05%
2021/02/04	2	9.36	0	0.00	9.39	2	3,946	0.05%
2021/02/02	0	0.00	1	9.39	9.45	-1	4,137	-0.02%
2021/02/01	3	9.16	0	0.00	9.30	3	4,248	0.07%
2021/01/29	4	9.37	0	0.00	9.26	4	4,372	0.09%
2021/01/27	3	9.56	0	0.00	9.57	3	4,677	0.06%
2021/01/26	5	9.52	0	0.00	9.53	5	4,756	0.11%
2021/01/25	2	9.61	1	9.63	9.62	1	4,840	0.02%
2021/01/22	3	9.27	0	0.00	9.48	3	4,932	0.06%
2021/01/21	8	9.33	0	0.00	9.25	8	5,089	0.16%
2021/01/20	12	9.46	0	0.00	9.33	12	5,194	0.23%
2021/01/19	4	9.75	12	9.84	9.71	-8	5,464	-0.15%
2021/01/18	3	9.31	0	0.00	9.56	3	5,530	0.05%
2021/01/15	10	9.61	0	0.00	9.50	10	5,603	0.18%
2021/01/14	4	9.85	0	0.00	9.80	4	5,654	0.07%
2021/01/13	2	9.85	25	9.95	9.84	-23	5,865	-0.39%
2021/01/12	11	9.72	0	0.00	9.60	11	6,414	0.17%
2021/01/11	6	9.93	0	0.00	9.92	6	6,631	0.09%
2021/01/08	2	10.00	0	0.00	10.05	2	6,686	0.03%
2021/01/07	2	10.00	0	0.00	10.05	2	6,750	0.03%
2021/01/06	7	10.13	0	0.00	10.00	7	6,968	0.10%
2021/01/05	3	10.38	0	0.00	10.35	3	7,000	0.04%
2020/12/30	5	10.39	0	0.00	10.45	5	7,166	0.07%
2020/12/29	3	10.43	0	0.00	10.50	3	7,185	0.04%
2020/12/28	2	10.40	0	0.00	10.50	2	7,188	0.03%
2020/12/25	1	10.40	0	0.00	10.45	1	7,190	0.01%
2020/12/23	1	10.25	0	0.00	10.30	1	7,267	0.01%
2020/12/22	6	10.28	22	10.50	10.30	-16	7,360	-0.22%
2020/12/21	1	10.25	0	0.00	10.25	1	7,423	0.01%
2020/12/17	3	10.32	0	0.00	10.35	3	7,844	0.04%
2020/12/15	3	10.40	0	0.00	10.25	3	8,091	0.04%
2020/12/14	23	10.45	0	0.00	10.60	23	8,193	0.28%
2020/12/11	3	10.52	3	10.45	10.45	0	8,385	0.00%
2020/12/10	2	10.65	3	10.83	10.65	-1	8,452	-0.01%
2020/12/09	2	10.58	0	0.00	10.40	2	8,476	0.02%
2020/12/08	15	10.85	0	0.00	10.75	15	8,497	0.18%
2020/12/07	2	11.05	0	0.00	11.05	2	8,508	0.02%
2020/12/04	9	11.06	8	11.15	11.20	1	8,602	0.01%
2020/12/03	6	11.18	2	11.10	11.15	4	8,740	0.05%
2020/12/02	5	11.37	10	11.35	11.35	-5	9,237	-0.05%
2020/12/01	21	11.57	1	11.55	11.50	20	9,529	0.21%
2020/11/30	17	11.91	4	12.00	11.80	13	9,578	0.14%
2020/11/27	2	11.75	40	11.70	11.75	-38	9,450	-0.40%
2020/11/25	1	11.55	1	11.45	11.60	0	9,630	0.00%
2020/11/24	1	11.45	4	11.56	11.45	-3	9,666	-0.03%
2020/11/23	0	0.00	7	11.55	11.55	-7	9,676	-0.07%
2020/11/19	3	11.32	6	11.50	11.35	-3	9,915	-0.03%
2020/11/17	3	11.40	15	11.43	11.45	-12	10,609	-0.11%
2020/11/16	17	11.56	6	11.60	11.60	11	10,844	0.10%
2020/11/13	8	11.54	5	11.82	11.90	3	10,962	0.03%
2020/11/12	5	11.87	30	11.95	11.85	-25	11,272	-0.22%
2020/11/11	0	0.00	15	12.11	12.15	-15	11,417	-0.13%
2020/11/10	6	12.02	1	11.90	12.10	5	11,455	0.04%
2020/11/09	44	12.55	0	0.00	12.30	44	11,591	0.38%
2020/11/06	19	12.58	10	12.57	12.55	9	11,621	0.08%
2020/11/05	0	0.00	2	12.90	12.90	-2	11,671	-0.02%
2020/11/04	55	13.17	49	12.96	12.90	6	11,757	0.05%
2020/11/03	2	12.75	13	12.75	12.80	-11	11,600	-0.09%
2020/11/02	0	0.00	13	12.68	12.70	-13	11,578	-0.11%
2020/10/30	21	12.49	41	12.65	12.35	-20	11,604	-0.17%
2020/10/29	20	12.05	30	12.31	12.60	-10	11,608	-0.09%
2020/10/28	2	12.35	9.2	12.35	12.25	-7.2	11,480	-0.06%
2020/10/27	29	12.60	77	12.82	12.55	-48	11,392	-0.42%
2020/10/26	2	12.45	11	12.35	12.50	-9	11,163	-0.08%
2020/10/23	41	12.40	4	12.65	12.35	37	11,139	0.33%
2020/10/22	0	0.00	1	12.55	12.45	-1	11,101	-0.01%
2020/10/21	16	12.40	5	12.42	12.40	11	11,088	0.10%
2020/10/20	55	12.41	118	12.61	12.60	-63	10,947	-0.58%	大賣/
2020/10/19	22	11.85	30.1	12.05	12.10	-8.1	10,385	-0.08%
2020/10/16	0	0.00	150	11.70	11.70	-150	10,143	-1.48%	大賣/鉅額交易
2020/10/15	51	11.70	0	0.00	11.70	51	10,096	0.51%
2020/10/14	10	11.45	8	11.60	11.65	2	10,072	0.02%
2020/10/08	0	0.00	2	11.45	11.35	-2	10,376	-0.02%
2020/10/07	3	11.30	87	11.39	11.40	-84	10,465	-0.80%
2020/10/05	5	11.18	42	11.15	11.15	-37	10,671	-0.35%
2020/09/30	0	0.00	33	11.06	11.25	-33	10,886	-0.30%
2020/09/29	0	0.00	4	11.18	11.20	-4	11,308	-0.04%
2020/09/28	3	10.78	50	11.10	11.10	-47	11,450	-0.41%
2020/09/25	51	10.60	1	10.65	10.75	50	11,461	0.44%
2020/09/24	14	10.89	22	11.11	10.90	-8	11,423	-0.07%
2020/09/23	22	11.20	0	0.00	11.30	22	11,459	0.19%
2020/09/22	10	11.65	5	11.62	11.65	5	11,322	0.04%
2020/09/21	11	11.85	44	11.82	11.95	-33	11,044	-0.30%
2020/09/18	0	0.00	10	11.80	11.65	-10	10,876	-0.09%
2020/09/17	7	11.66	142	11.81	11.60	-135	10,813	-1.25%	大賣/鉅額交易
2020/09/16	9	11.66	5	11.65	11.70	4	10,713	0.04%
2020/09/15	0	0.00	15	11.56	11.45	-15	10,498	-0.14%
2020/09/14	12	11.45	2.1	11.35	11.30	9.9	10,401	0.10%
2020/09/11	2	11.00	3	11.00	11.05	-1	10,288	-0.01%
2020/09/10	3	11.30	0	0.00	11.25	3	10,208	0.03%
2020/09/09	91	11.17	43	11.43	11.45	48	10,118	0.47%
2020/09/08	114	11.49	6	11.46	11.35	108	9,998	1.08%	大買/鉅額交易
2020/09/07	250	11.83	126.1	11.70	11.45	123.9	9,823	1.26%	大買/大賣/鉅額交易
2020/09/04	53	10.81	36	11.05	11.05	17	9,269	0.18%
2020/09/03	22	10.85	11	10.86	10.80	11	8,975	0.12%
2020/09/02	9	10.69	64	10.78	10.65	-55	8,852	-0.62%
2020/09/01	1	10.65	1	10.70	10.70	0	8,810	0.00%
2020/08/31	3	10.90	99	10.91	10.80	-96	8,734	-1.10%
2020/08/28	1	10.65	10	10.65	10.60	-9	8,556	-0.11%
2020/08/27	2	10.58	0	0.00	10.55	2	8,482	0.02%
2020/08/25	10	10.86	62	10.95	10.90	-52	8,277	-0.63%
2020/08/24	31	11.31	91	11.17	10.90	-60	8,160	-0.74%
2020/08/21	14	10.91	27	11.03	11.30	-13	7,771	-0.17%
2020/08/20	20	10.35	152	10.12	10.30	-132	7,344	-1.80%	大賣/鉅額交易
2020/08/19	1	11.00	22	11.03	11.00	-21	7,034	-0.30%
2020/08/18	22	10.80	12	10.89	10.90	10	6,793	0.15%
2020/08/17	30	10.59	30.2	10.39	10.55	-0.2	6,347	0.00%
2020/08/14	3	10.25	68	10.31	10.20	-65	6,090	-1.07%
2020/08/13	23	10.32	25	10.29	10.15	-2	5,997	-0.03%
2020/08/12	5	10.50	0	0.00	10.50	5	5,769	0.09%
2020/08/11	25	10.55	0	0.00	10.15	25	5,637	0.44%
2020/08/10	10	10.60	6	10.50	10.75	4	5,473	0.07%
2020/08/07	106	10.43	0	0.00	10.45	106	5,333	1.99%	大買/鉅額交易
2020/08/06	20	10.35	0	0.00	10.30	20	5,289	0.38%
2020/08/05	0	0.00	121	10.43	10.35	-121	5,319	-2.27%	大賣/鉅額交易
2020/08/04	10	10.20	40	10.25	10.25	-30	5,394	-0.56%
2020/08/03	11	9.99	5	10.00	10.00	6	5,502	0.11%
2020/07/31	0	0.00	18	10.22	10.05	-18	5,513	-0.33%
2020/07/30	25	9.88	25	10.11	10.15	0	5,562	0.00%
2020/07/29	28	9.80	0	0.00	9.85	28	5,519	0.51%
2020/07/28	0	0.00	45	9.62	9.50	-45	5,502	-0.82%
2020/07/27	30	9.86	10	9.89	9.68	20	5,480	0.36%
2020/07/24	85	9.97	0	0.00	9.95	85	5,442	1.56%
2020/07/22	10	10.25	20	10.43	10.20	-10	5,425	-0.18%
2020/07/20	40	10.10	0	0.00	10.25	40	5,330	0.75%
2020/07/17	70	10.54	72	10.48	10.30	-2	5,252	-0.04%
2020/07/16	2	10.70	32	10.53	10.75	-30	5,025	-0.60%
2020/07/15	9	10.13	0	0.00	10.10	9	4,752	0.19%
2020/07/14	20	10.40	83	10.37	10.25	-63	4,605	-1.37%
2020/07/13	45	10.15	0	0.00	10.05	45	4,449	1.01%
2020/07/10	15	9.98	0	0.00	9.85	15	4,290	0.35%
2020/07/09	32	10.43	15.3	10.22	10.35	16.7	4,164	0.40%
2020/07/08	47	10.22	248.9	10.52	10.70	-201.9	3,924	-5.14%	大賣/鉅額交易
2020/07/07	0	0.00	53	9.68	9.73	-53	3,576	-1.48%
2020/07/06	10	9.40	6	9.44	9.40	4	3,377	0.12%
2020/07/03	2	9.39	5	9.62	9.43	-3	3,316	-0.09%
2020/07/02	15	9.59	8	9.43	9.60	7	3,269	0.21%
2020/07/01	105	8.93	16	8.90	9.01	89	3,122	2.85%	大買/
2020/06/30	50	8.80	6	8.85	8.83	44	3,116	1.41%
2020/06/29	20	8.82	0	0.00	8.80	20	3,151	0.63%
2020/06/23	156	8.93	0	0.00	8.93	156	3,171	4.92%	大買/鉅額交易
2020/06/22	20	8.96	0	0.00	8.96	20	3,169	0.63%
2020/06/17	5	8.95	0	0.00	9.00	5	3,211	0.16%
2020/06/16	0	0.00	28	9.10	9.06	-28	3,217	-0.87%
2020/06/12	0.1	8.99	0	0.00	8.99	0.1	3,286	0.00%
2020/06/11	1	9.28	0	0.00	9.15	1	3,297	0.03%
2020/06/10	5	9.39	0	0.00	9.35	5	3,248	0.15%
2020/06/09	8	9.47	29	9.39	9.46	-21	3,257	-0.64%
2020/06/08	0	0.00	11	9.35	9.38	-11	3,248	-0.34%
2020/06/03	20	9.22	11	9.20	9.21	9	3,236	0.28%
2020/06/01	20	9.32	1	9.32	9.28	19	3,167	0.60%
2020/05/29	0	0.00	113	9.09	9.29	-113	3,107	-3.64%	大賣/鉅額交易
2020/05/28	0	0.00	7	8.85	8.80	-7	3,024	-0.23%
2020/05/27	15	8.53	5	8.59	8.63	10	2,998	0.33%
2020/05/26	25	8.50	0	0.00	8.47	25	2,978	0.84%
2020/05/25	65	8.37	10	8.46	8.46	55	2,976	1.85%
2020/05/22	0	0.00	5	8.33	8.33	-5	2,976	-0.17%
2020/05/19	20	8.30	0	0.00	8.43	20	3,036	0.66%
2020/05/18	30	8.26	0	0.00	8.20	30	3,018	0.99%
2020/05/15	20	8.09	5	8.05	8.07	15	3,023	0.50%
2020/05/14	2	8.04	0	0.00	8.04	2	3,035	0.07%
2020/05/13	20	8.00	0	0.00	8.15	20	3,005	0.67%
2020/05/12	40	8.11	0	0.00	8.15	40	2,979	1.34%
2020/05/11	112	8.45	60	8.53	8.35	52	2,900	1.79%	大買/
2020/05/08	0	0.00	100.2	8.91	8.73	-100.2	2,716	-3.69%
2020/05/06	5	8.90	84	9.14	9.25	-79	2,490	-3.17%
2020/05/05	0	0.00	9	9.08	9.00	-9	2,446	-0.37%
2020/04/30	5	8.90	0	0.00	9.12	5	2,427	0.21%
2020/04/29	31	8.96	27	8.96	9.09	4	2,414	0.17%
2020/04/28	60	8.98	0	0.00	8.93	60	2,442	2.46%
2020/04/27	140	9.00	90	8.76	8.98	50	2,540	1.97%	大買/
2020/04/23	0	0.00	1	8.20	8.34	-1	2,646	-0.04%
2020/04/21	1	8.28	0	0.00	8.22	1	3,045	0.03%
2020/04/20	10	8.55	1	8.57	8.50	9	3,078	0.29%
2020/04/16	20	8.44	0	0.00	8.42	20	3,196	0.63%
2020/04/15	1	8.26	0	0.00	8.38	1	3,208	0.03%
2020/04/10	0	0.00	20	8.05	8.00	-20	3,253	-0.61%
2020/04/09	0	0.00	0.3	7.47	7.47	-0.3	3,212	-0.01%
2020/04/08	0	0.00	25	7.47	7.50	-25	3,224	-0.78%
2020/04/06	0	0.00	25	7.51	7.45	-25	3,280	-0.76%
2020/04/01	0	0.00	6	7.50	7.43	-6	3,334	-0.18%
2020/03/31	0	0.00	60	7.35	7.32	-60	3,349	-1.79%
2020/03/30	0	0.00	0.6	6.98	6.98	-0.6	3,344	-0.02%
2020/03/27	55	6.99	1	6.93	6.80	54	3,380	1.60%
2020/03/26	0	0.00	5	6.63	7.00	-5	3,398	-0.15%
2020/03/23	0	0.00	10	5.73	5.91	-10	3,364	-0.30%
2020/03/19	20	5.51	30	5.63	5.65	-10	3,501	-0.29%
2020/03/13	20	6.59	2	6.65	7.30	18	4,129	0.44%
2020/03/05	4	7.92	0	0.00	7.96	4	6,953	0.06%
2020/03/02	0	0.00	12	7.83	7.92	-12	7,249	-0.17%
2020/02/20	25	8.24	0	0.00	8.24	25	7,421	0.34%
2020/02/13	35	8.52	8	8.61	8.50	27	7,537	0.36%
2020/02/07	12	8.65	0	0.00	8.49	12	7,702	0.16%
2020/02/05	2	8.57	2	8.58	8.49	0	7,929	0.00%
2020/02/04	30	8.57	0	0.00	8.55	30	7,916	0.38%
2020/02/03	1	8.52	0	0.00	8.54	1	7,933	0.01%
2020/01/31	6	8.93	1	8.85	8.82	5	7,954	0.06%
2020/01/30	0	0.00	20	9.11	8.94	-20	7,970	-0.25%
2020/01/20	2	9.87	10	9.91	9.90	-8	7,935	-0.10%
2020/01/17	0	0.00	51	10.10	9.95	-51	8,138	-0.63%
2020/01/16	32	9.90	62	10.08	10.10	-30	8,095	-0.37%
2020/01/15	2	9.78	92	9.70	9.80	-90	7,965	-1.13%
2020/01/14	0	9.46	0	0.00	9.49	0	7,976	0.00%
2020/01/10	0	0.00	10	9.36	9.27	-10	8,427	-0.12%
2020/01/09	0	0.00	30	9.06	9.06	-30	8,660	-0.35%
2020/01/06	32	9.26	0	0.00	9.15	32	8,835	0.36%
2019/12/31	0	0.00	22	9.38	9.44	-22	8,725	-0.25%
2019/12/30	0	0.00	5	9.48	9.40	-5	8,723	-0.06%
2019/12/27	0	0.00	10	9.15	9.31	-10	8,649	-0.12%
2019/12/26	5	9.10	20	9.13	9.11	-15	8,573	-0.17%
2019/12/25	0	0.00	15	9.27	9.22	-15	8,549	-0.18%
2019/12/24	5	9.54	5	9.35	9.31	0	8,494	0.00%
2019/12/23	20	9.44	0	0.00	9.42	20	8,449	0.24%
2019/12/19	9	9.53	20	9.50	9.49	-11	8,359	-0.13%
2019/12/18	0	0.00	15	9.56	9.56	-15	8,398	-0.18%
2019/12/17	45	9.75	10	9.61	9.55	35	8,461	0.41%
2019/12/16	50	9.38	0	0.00	9.65	50	8,378	0.60%
2019/12/13	5	9.51	0	0.00	9.49	5	8,248	0.06%
2019/12/12	85	9.54	56	9.70	9.50	29	8,165	0.36%
2019/12/11	106	9.85	55	9.71	9.66	51	7,921	0.64%	大買/
2019/12/10	85	9.94	63.4	9.63	10.00	21.6	7,634	0.28%
2019/12/09	165	9.60	54	9.66	9.65	111	7,434	1.49%	大買/鉅額交易
2019/12/06	149	10.03	197.7	10.03	9.47	-48.7	7,176	-0.68%	大買/大賣/
2019/12/05	32	9.26	71.6	9.54	9.69	-39.6	6,271	-0.63%
2019/12/04	124	8.76	131	8.59	8.81	-7	5,634	-0.12%	大買/大賣/
2019/12/03	15	8.43	11	8.50	8.40	4	5,259	0.08%
2019/12/02	97	8.45	212	8.59	8.60	-115	5,085	-2.26%	大賣/鉅額交易
2019/11/29	0	0.00	7	7.80	7.82	-7	4,393	-0.16%
2019/11/28	3	7.96	2	8.07	7.96	1	4,198	0.02%
2019/11/27	0	0.00	25	8.02	7.94	-25	4,122	-0.61%
2019/11/26	0	0.00	2	7.80	7.86	-2	4,060	-0.05%
2019/11/25	30	7.90	0	0.00	7.87	30	4,022	0.75%
2019/11/21	2	7.68	0	0.00	7.65	2	3,939	0.05%
2019/11/20	2	7.81	28	8.01	7.81	-26	3,878	-0.67%
2019/11/19	1	7.90	11	7.83	7.82	-10	3,772	-0.27%
2019/11/18	20	7.84	18	7.79	7.76	2	3,728	0.05%
2019/11/15	11	7.72	2	7.66	7.71	9	3,686	0.24%
2019/11/14	3	7.54	0	0.00	7.49	3	3,621	0.08%
2019/11/13	10	7.69	10	7.62	7.58	0	3,564	0.00%
2019/11/11	0	0.00	14	7.61	7.65	-14	3,475	-0.40%
2019/11/07	0	0.00	12	8.26	8.24	-12	3,320	-0.36%
2019/11/06	2	8.26	0	0.00	8.26	2	3,264	0.06%
2019/11/05	4	8.51	0	0.00	8.35	4	3,234	0.12%
2019/11/04	33	8.48	31	8.56	8.52	2	3,153	0.06%
2019/11/01	1	8.19	0	0.00	8.21	1	2,930	0.03%
2019/10/30	23	8.31	0	0.00	8.27	23	2,888	0.80%
2019/10/29	9	8.35	1	8.29	8.27	8	2,830	0.28%
2019/10/28	7	8.47	19	8.51	8.42	-12	2,775	-0.43%
2019/10/25	21	8.42	32	8.45	8.51	-11	2,670	-0.41%
2019/10/24	0	0.00	1	8.26	8.27	-1	2,417	-0.04%
2019/10/23	100	8.17	11	8.14	8.15	89	2,335	3.81%
2019/10/22	37	8.26	58	8.21	8.30	-21	2,215	-0.95%
2019/10/21	58	8.65	1	8.85	8.60	57	2,030	2.81%
2019/10/18	42	8.67	0	0.00	8.43	42	1,785	2.35%
2019/10/17	12	8.07	33	8.54	8.69	-21	1,491	-1.41%
2019/10/16	20	7.88	6	7.90	7.90	14	1,150	1.22%
2019/10/01	4	7.09	0	0.00	7.10	4	807	0.50%
2019/09/23	0	0.00	3	7.73	7.70	-3	723	-0.41%
2019/09/20	4	7.55	1	7.10	7.58	3	655	0.46%
2019/09/18	1	6.93	0	0.00	6.95	1	566	0.18%
2019/09/11	0	0.00	1	7.06	7.05	-1	586	-0.17%
2019/09/06	1	6.93	0	0.00	6.95	1	614	0.16%
2019/09/05	0	6.99	0	0.00	6.96	0	683	0.00%
2019/08/30	40	6.94	0	0.00	6.94	40	713	5.61%
2019/08/21	0	0.00	50	7.10	7.10	-50	774	-6.46%
2019/08/14	0	0.00	5	7.05	6.97	-5	789	-0.63%
2019/08/12	5	7.00	0	0.00	7.00	5	789	0.63%
2019/08/07	0	7.64	0	0.00	7.04	0	794	0.00%
2019/08/05	5	7.00	0	0.00	6.98	5	800	0.62%
2019/08/02	0	0.00	30	7.00	7.01	-30	805	-3.72%
2019/07/30	0.2	7.14	0	0.00	7.07	0.2	792	0.03%
2019/06/26	5	7.08	0	0.00	7.01	5	890	0.56%
2019/06/11	0	0.00	25	7.50	7.43	-25	796	-3.14%
2019/05/31	1	7.53	0	0.00	7.55	1	776	0.13%
2019/05/29	15	7.67	0	0.00	7.63	15	779	1.92%
2019/05/28	0	0.00	1	7.47	7.60	-1	755	-0.13%
2019/05/21	0	0.00	10	7.15	7.20	-10	710	-1.41%
2019/04/30	4	7.31	0	0.00	7.32	4	717	0.56%
2019/04/26	0	0.00	30	7.51	7.51	-30	693	-4.33%
2019/04/24	40	7.40	0	0.00	7.33	40	673	5.94%
2019/04/23	40	7.35	0	0.00	7.31	40	669	5.97%
2019/04/19	4	7.24	0	0.00	7.28	4	684	0.58%
2019/04/10	4.1	7.66	0	0.00	7.66	4.1	586	0.70%
2019/03/28	0	0.00	4	8.00	8.02	-4	493	-0.81%
2019/03/25	4	7.64	0	0.00	7.67	4	484	0.83%
2019/03/18	20	7.95	0	0.00	7.95	20	468	4.27%
2019/02/26	0	0.00	10	8.12	8.14	-10	650	-1.54%
2019/02/15	0.3	8.20	0	0.00	8.16	0.3	775	0.03%
2019/02/13	4	8.19	0	0.00	8.20	4	785	0.51%
2019/01/04	3	8.10	0	0.00	8.05	3	1,150	0.26%
2018/12/24	10	8.30	0	0.00	8.27	10	1,320	0.76%
2018/12/21	10	7.90	0	0.00	7.95	10	1,336	0.75%
2018/12/17	0	0.00	3	8.45	8.45	-3	1,382	-0.22%
2018/12/04	3	9.04	2	9.03	9.07	1	1,383	0.07%
2018/11/20	0	0.00	10	8.57	8.48	-10	1,414	-0.71%
2018/11/16	10	8.33	2	8.03	8.38	8	1,384	0.58%
2018/11/15	0	7.99	0	0.00	7.99	0	1,360	0.00%
2018/11/09	0	0.00	2	7.91	7.98	-2	1,445	-0.14%
2018/10/19	0	0.00	4	7.11	7.19	-4	2,468	-0.16%
2018/10/12	2	7.25	0	0.00	7.23	2	2,413	0.08%
2018/10/11	5	7.27	0	0.00	7.21	5	2,381	0.21%
2018/10/08	6	8.14	1	8.06	8.05	5	2,315	0.22%
2018/10/04	1	8.76	0	0.00	8.75	1	2,288	0.04%
2018/10/03	0	0.00	1	8.89	8.88	-1	2,281	-0.04%
2018/10/01	7	8.89	0	0.00	8.88	7	2,291	0.31%
2018/09/25	1	9.10	0	0.00	9.10	1	2,461	0.04%
2018/09/17	4	9.17	0	0.00	9.12	4	2,485	0.16%
2018/09/13	0	0.00	1	9.29	9.30	-1	2,511	-0.04%
2018/09/10	3	9.10	0	0.00	9.10	3	2,545	0.12%
2018/09/04	0	0.00	5	10.20	10.10	-5	2,625	-0.19%
2018/09/03	0	0.00	1	9.37	9.43	-1	2,551	-0.04%
2018/08/20	5	9.54	0	0.00	9.25	5	3,078	0.16%
2018/08/17	2	9.97	4	10.05	9.90	-2	3,074	-0.07%
2018/08/16	0	0.00	4	10.30	10.30	-4	3,060	-0.13%
2018/08/15	11	10.45	1	10.85	10.40	10	3,034	0.33%
2018/08/13	2	10.75	4	10.50	10.40	-2	2,999	-0.07%
2018/08/10	1	11.25	3	11.45	11.05	-2	2,944	-0.07%
2018/08/09	4	11.00	0	0.00	11.05	4	2,831	0.14%
2018/08/08	1	10.70	4	11.00	11.40	-3	2,725	-0.11%
2018/08/07	0	0.00	10	10.62	10.60	-10	2,420	-0.41%
2018/08/06	0	0.00	2	9.76	9.79	-2	2,165	-0.09%
2018/07/31	4	9.11	0	0.00	9.11	4	2,146	0.19%
2018/07/10	3	9.30	0	0.00	9.17	3	2,326	0.13%
2018/07/06	6	8.88	0	0.00	9.05	6	2,346	0.26%
2018/07/05	3	8.60	0	0.00	8.91	3	2,323	0.13%
2018/07/04	3	9.37	6	9.33	9.21	-3	2,237	-0.13%
2018/07/03	3	9.91	0	0.00	9.95	3	2,181	0.14%
2018/06/26	3	10.00	9	10.20	10.20	-6	2,270	-0.26%
2018/06/25	6	10.33	0	0.00	10.25	6	2,275	0.26%
2018/06/21	3	10.50	0	0.00	10.55	3	2,264	0.13%
2018/06/20	3	10.65	0	0.00	10.55	3	2,274	0.13%
2018/06/19	6	10.88	0	0.00	10.85	6	2,260	0.27%
2018/06/15	2	10.75	22	10.76	10.85	-20	2,276	-0.88%
2018/06/08	3	10.90	0	0.00	10.90	3	2,266	0.13%
2018/06/07	10	10.95	0	0.00	11.00	10	2,275	0.44%
2018/06/06	6	10.90	0	0.00	10.85	6	2,250	0.27%
2018/06/05	1	10.95	1	11.00	10.70	0	2,242	0.00%
2018/06/04	6	11.03	0	0.00	11.00	6	1,890	0.32%
2018/05/28	39	11.09	0	0.00	11.10	39	2,008	1.94%
2018/05/24	9	11.45	0	0.00	11.50	9	2,108	0.43%
2018/05/18	52	12.25	0	0.00	12.20	52	2,372	2.19%
2018/05/14	0	0.00	5	12.20	12.20	-5	2,587	-0.19%
2018/05/11	1	12.35	0	0.00	12.20	1	2,673	0.04%
2018/05/07	12	12.13	56	12.25	12.15	-44	2,842	-1.55%
2018/05/04	2	12.83	0	0.00	12.85	2	2,994	0.07%
2018/04/27	2	13.00	0	0.00	13.00	2	3,222	0.06%
2018/04/26	1	13.85	0	0.00	13.90	1	3,314	0.03%
2018/04/25	3	13.30	1	13.75	14.00	2	3,482	0.06%
2018/04/24	10	14.21	0	0.00	13.60	10	3,514	0.28%
2018/04/23	0	15.05	32	15.15	15.05	-32	3,544	-0.90%
2018/04/18	0	0.00	5	15.40	15.35	-5	3,674	-0.14%
2018/04/17	0	0.00	9	15.30	15.30	-9	3,728	-0.24%
2018/04/16	0	0.00	73	15.48	15.35	-73	3,775	-1.93%
2018/04/13	33	15.65	0	0.00	15.70	33	3,801	0.87%
2018/04/12	0	15.70	0	0.00	15.50	0	3,785	0.00%
2018/04/10	61	15.55	0	0.00	15.45	61	3,861	1.58%
2018/04/09	100	15.50	0	0.00	15.50	100	4,122	2.43%
2018/03/28	3	15.00	2	15.05	15.05	1	4,809	0.02%
2018/03/27	0	0.00	1	15.25	15.25	-1	4,956	-0.02%
2018/03/23	14	15.19	0	0.00	15.25	14	5,139	0.27%
2018/03/22	1	15.35	0	0.00	15.40	1	5,167	0.02%
2018/03/16	6	15.62	3	15.65	15.65	3	5,219	0.06%
2018/03/15	3	16.00	0	0.00	16.05	3	5,219	0.06%
2018/03/14	3	16.28	20	16.41	16.25	-17	5,355	-0.32%
2018/03/13	0	0.00	16	16.50	16.65	-16	5,342	-0.30%
2018/03/09	10	16.50	9	16.39	16.45	1	5,447	0.02%
2018/03/08	1	16.35	0	0.00	16.15	1	5,411	0.02%
2018/03/06	8	16.05	0	0.00	16.10	8	5,379	0.15%
2018/03/05	34	16.51	0	0.00	16.40	34	5,337	0.64%
2018/03/01	10	16.75	70	16.70	16.70	-60	5,258	-1.14%
2018/02/27	5	17.00	2	16.85	16.85	3	5,223	0.06%
2018/02/26	0	0.00	224	17.53	17.40	-224	5,128	-4.37%	大賣/鉅額交易
2018/02/23	7	17.57	70	17.61	17.75	-63	5,068	-1.24%
2018/02/22	20	17.88	0	0.00	17.70	20	5,000	0.40%
2018/02/21	18	16.97	1	17.20	17.85	17	4,929	0.34%
2018/02/12	20	16.93	23	16.94	16.80	-3	4,780	-0.06%
2018/02/09	13	16.56	0	0.00	16.95	13	4,711	0.28%
2018/02/08	0	0.00	30	16.62	16.80	-30	4,631	-0.65%
2018/02/07	1	16.75	2	16.70	16.55	-1	4,569	-0.02%
2018/02/06	41	16.17	12	16.47	16.40	29	4,521	0.64%
2018/02/05	3	16.80	3	17.05	17.05	0	4,427	0.00%
2018/02/02	2	16.75	0	0.00	16.70	2	4,330	0.05%
2018/02/01	334	17.00	25	17.00	16.75	309	4,310	7.17%	大買/鉅額交易
2018/01/31	2	16.55	0	0.00	16.95	2	4,229	0.05%
2018/01/29	45	16.41	40	15.65	16.25	5	4,054	0.12%
2018/01/26	0	0.00	80	17.10	17.20	-80	3,836	-2.09%
2018/01/25	2	17.25	0.6	17.10	17.15	1.4	3,806	0.04%
2018/01/24	0	0.00	10	17.20	17.30	-10	3,755	-0.27%
2018/01/23	12	17.01	23	17.28	17.20	-11	3,716	-0.30%
2018/01/22	4	17.35	40	17.38	17.40	-36	3,592	-1.00%
2018/01/19	10	17.00	3	16.95	17.00	7	3,487	0.20%
2018/01/18	10	16.50	0	0.00	16.40	10	3,316	0.30%
2018/01/17	3	16.70	17	16.62	16.70	-14	3,237	-0.43%
2018/01/16	10	16.15	10	16.15	16.10	0	3,112	0.00%
2018/01/15	20	16.13	10	16.15	16.10	10	3,087	0.32%
2018/01/12	16	15.79	0	0.00	15.85	16	3,049	0.52%
2018/01/11	2	15.85	0	0.00	15.85	2	2,983	0.07%
2018/01/10	0	0.00	13	16.19	16.25	-13	2,926	-0.44%
2018/01/08	0	0.00	1	15.85	15.95	-1	2,846	-0.04%
2018/01/04	0	0.00	12	16.06	16.00	-12	2,810	-0.43%
2018/01/03	22	15.97	0	0.00	15.75	22	2,765	0.80%
2018/01/02	0	0.00	1	16.55	16.75	-1	2,494	-0.04%