中工 (2515)-群益金鼎-東大券商分點個股進出

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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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	96	18.09	195.9	18.06	18.00	-99.9	51,423	-0.19%	大賣/
2024/04/25	206.9	17.61	130	17.45	17.40	76.9	48,615	0.16%	大買/大賣/
2024/04/24	93	17.18	144	16.77	16.85	-51	45,880	-0.11%	大賣/
2024/04/23	60	16.69	67	16.68	16.85	-7	44,270	-0.02%
2024/04/22	347.1	17.79	114	17.97	16.70	233.1	41,457	0.56%	大買/大賣/鉅額交易
2024/04/19	85	17.11	115	16.40	17.45	-30	35,762	-0.08%	大賣/
2024/04/18	117	16.16	52	16.76	16.80	65	30,884	0.21%	大買/
2024/04/17	21	15.29	27	15.29	15.30	-6	28,301	-0.02%
2024/04/16	6	15.19	10	15.07	15.15	-4	28,186	-0.01%
2024/04/15	33	16.13	40	15.90	15.85	-7	27,466	-0.03%
2024/04/12	3	16.05	4	16.00	16.00	-1	27,152	0.00%
2024/04/11	7	16.01	0	0.00	15.90	7	27,137	0.03%
2024/04/10	17	16.22	3	16.73	16.00	14	26,713	0.05%
2024/04/09	11	16.19	8	16.43	16.60	3	25,244	0.01%
2024/04/08	1	15.70	1	15.85	16.05	0	24,516	0.00%
2024/04/03	47	16.10	113	15.90	15.85	-66	24,017	-0.27%	大賣/
2024/04/02	103	15.80	50	15.81	15.95	53	22,330	0.24%	大買/
2024/04/01	4	14.35	14	14.46	14.50	-10	20,735	-0.05%
2024/03/29	0	0.00	9	14.00	14.15	-9	20,935	-0.04%
2024/03/28	86	14.47	80	14.12	14.10	6	21,398	0.03%
2024/03/27	8	14.14	5	13.87	14.10	3	22,234	0.01%
2024/03/26	7	13.51	11	13.32	13.25	-4	23,712	-0.02%
2024/03/25	9	13.37	0	0.00	13.25	9	26,259	0.03%
2024/03/22	1	13.15	13	13.20	13.15	-12	27,720	-0.04%
2024/03/21	0	0.00	5	13.00	13.15	-5	27,945	-0.02%
2024/03/20	1	13.15	11.1	12.95	12.90	-10.1	28,800	-0.04%
2024/03/19	46	13.34	35	13.02	13.00	11	29,893	0.04%
2024/03/18	5	13.05	5	12.80	13.00	0	30,791	0.00%
2024/03/07	2	12.78	136	13.05	12.85	-134	30,125	-0.44%	大賣/鉅額交易
2024/03/06	2	12.95	5	12.70	12.80	-3	29,285	-0.01%
2024/03/05	0	0.00	4	12.28	12.35	-4	28,783	-0.01%
2024/02/26	2	12.10	5	12.15	12.10	-3	28,985	-0.01%
2024/02/22	10	12.30	25	12.45	12.35	-15	28,860	-0.05%
2024/02/21	2	12.65	20	12.55	12.45	-18	28,754	-0.06%
2024/02/20	0	0.00	15	12.55	12.65	-15	28,512	-0.05%
2024/02/19	124	12.28	3.7	12.31	12.35	120.3	28,234	0.43%	大買/鉅額交易
2024/02/16	1	12.65	1	12.85	12.65	0	27,363	0.00%
2024/02/15	3	12.75	3	12.73	12.75	0	27,067	0.00%
2024/01/26	0	0.00	9	12.35	12.35	-9	28,186	-0.03%
2024/01/25	32	12.40	0	0.00	12.35	32	28,249	0.11%
2024/01/19	30	12.42	0	0.00	12.55	30	28,705	0.10%
2024/01/18	2	12.40	0	0.00	12.40	2	28,909	0.01%
2024/01/17	0	0.00	10	12.45	12.35	-10	29,536	-0.03%
2024/01/16	0	0.00	1	12.50	12.55	-1	29,497	0.00%
2024/01/15	1	12.80	0	0.00	12.90	1	29,638	0.00%
2024/01/12	100	13.25	101	12.85	12.85	-1	29,921	0.00%	大賣/
2024/01/11	51	13.05	50	12.95	12.95	1	30,023	0.00%
2024/01/10	10	13.00	12	13.00	13.00	-2	30,465	-0.01%
2024/01/09	2	13.28	5	13.31	13.30	-3	31,549	-0.01%
2024/01/08	0.2	13.60	0	0.00	13.50	0.2	33,909	0.00%
2024/01/05	5	13.50	2	13.45	13.45	3	34,337	0.01%
2024/01/04	2	13.30	0	0.00	13.25	2	33,995	0.01%
2024/01/03	1	13.40	0.2	13.55	13.35	0.8	33,950	0.00%
2024/01/02	1	13.15	5	13.39	13.50	-4	33,608	-0.01%
2023/12/29	11.5	13.33	20	13.37	13.30	-8.5	33,103	-0.03%
2023/12/27	101	13.57	100	13.35	13.35	1	32,331	0.00%	大買/
2023/12/26	0	0.00	61.9	13.34	13.30	-61.9	31,976	-0.19%
2023/12/25	4	13.70	0	0.00	13.50	4	31,396	0.01%
2023/12/22	71	13.87	86	13.99	13.65	-15	30,835	-0.05%
2023/12/21	399.8	13.77	381	14.08	14.25	18.8	29,300	0.06%	大買/大賣/
2023/12/20	63.2	12.65	20	13.05	13.40	43.2	26,328	0.16%
2023/12/19	13	12.22	5	12.37	12.50	8	23,347	0.03%
2023/12/18	2	12.00	0	0.00	12.00	2	21,634	0.01%
2023/12/15	1	12.30	27	12.23	12.20	-26	21,265	-0.12%
2023/12/14	0	0.00	11	12.08	11.90	-11	20,182	-0.05%
2023/12/13	14	11.96	9	11.75	11.90	5	18,847	0.03%
2023/12/12	1	11.20	0	0.00	11.20	1	17,084	0.01%
2023/12/11	2	11.10	0	0.00	11.20	2	17,000	0.01%
2023/12/08	0	0.00	100	11.15	11.05	-100	16,888	-0.59%
2023/12/07	5	11.25	0	0.00	11.10	5	16,815	0.03%
2023/12/06	100	11.40	3	11.38	11.30	97	16,755	0.58%
2023/12/04	0	0.00	50	11.15	11.15	-50	16,371	-0.31%
2023/11/29	0	0.00	3	11.30	11.15	-3	16,185	-0.02%
2023/11/22	50	11.55	1	11.50	11.40	49	15,609	0.31%
2023/11/17	1	11.25	0	0.00	11.25	1	15,328	0.01%
2023/11/13	1	11.45	0	0.00	11.40	1	14,989	0.01%
2023/11/10	0	0.00	0.1	11.60	11.60	-0.1	14,931	0.00%
2023/11/09	10	11.53	0	0.00	11.40	10	14,957	0.07%
2023/11/08	21	11.89	0	0.00	11.60	21	14,866	0.14%
2023/11/07	0	0.00	29	12.01	11.85	-29	14,658	-0.20%
2023/11/06	14	11.79	0	0.00	11.80	14	14,042	0.10%
2023/11/02	3	11.75	10	11.72	11.75	-7	13,830	-0.05%
2023/11/01	0.1	11.60	0	0.00	11.65	0.1	13,752	0.00%
2023/10/31	10	11.70	10	11.95	11.70	0	13,695	0.00%
2023/10/30	0	0.00	4	11.75	11.75	-4	13,471	-0.03%
2023/10/27	5	11.85	0	0.00	11.70	5	13,285	0.04%
2023/10/26	20	11.69	11	11.71	11.70	9	13,200	0.07%
2023/10/25	6.3	11.82	19	11.89	11.95	-12.7	12,951	-0.10%
2023/10/24	5	11.70	5	11.65	11.65	0	12,296	0.00%
2023/10/23	5	11.70	15	11.67	11.60	-10	12,194	-0.08%
2023/10/19	6	11.62	5	11.65	11.60	1	11,685	0.01%
2023/10/18	5	11.70	5	11.50	11.65	0	11,544	0.00%
2023/10/17	65	11.76	72	11.63	11.85	-7	11,463	-0.06%
2023/10/16	130	11.82	201	12.05	11.50	-71	10,271	-0.69%	大買/大賣/
2023/10/13	10	11.15	5	11.15	11.15	5	8,274	0.06%
2023/10/11	5	10.10	0	0.00	10.05	5	7,984	0.06%
2023/09/26	0	0.00	32	10.65	10.65	-32	8,654	-0.37%
2023/09/25	6	10.53	7	10.51	10.55	-1	8,588	-0.01%
2023/09/22	1	10.15	0	0.00	10.15	1	8,432	0.01%
2023/09/07	0	0.00	3	10.18	10.15	-3	10,449	-0.03%
2023/09/05	1	10.40	2	10.30	10.30	-1	11,595	-0.01%
2023/08/31	0	0.00	20	10.00	10.05	-20	13,943	-0.14%
2023/08/30	0	0.00	10	10.00	10.00	-10	14,946	-0.07%
2023/08/23	0	0.00	25	10.00	10.00	-25	19,664	-0.13%
2023/08/18	0	0.00	6	10.00	9.99	-6	19,827	-0.03%
2023/08/14	2	9.77	1	9.78	9.73	1	20,272	0.00%
2023/08/11	0	0.00	1	10.00	10.05	-1	20,223	0.00%
2023/08/10	0	0.00	10	9.99	9.98	-10	20,361	-0.05%
2023/08/09	2	10.25	0	0.00	10.10	2	20,352	0.01%
2023/08/07	1	10.20	0	0.00	10.25	1	20,632	0.00%
2023/08/04	0	0.00	11.5	10.20	10.25	-11.5	20,669	-0.06%
2023/08/01	0	0.00	1.7	10.11	10.10	-1.7	20,679	-0.01%
2023/07/24	102	9.91	24	9.93	9.92	78	21,084	0.37%	大買/
2023/07/21	22.1	10.12	19	10.14	10.10	3.1	21,144	0.01%
2023/07/20	6.1	10.58	3	10.65	10.40	3.1	21,338	0.01%
2023/07/19	2	11.13	0	0.00	11.10	2	21,033	0.01%
2023/07/18	9	11.16	5	11.05	11.05	4	21,439	0.02%
2023/07/13	0	0.00	5	11.25	11.20	-5	22,637	-0.02%
2023/07/12	1	11.25	2	11.30	11.25	-1	23,698	0.00%
2023/07/11	2	11.35	0	0.00	11.40	2	25,030	0.01%
2023/07/10	2	11.13	0	0.00	11.15	2	27,997	0.01%
2023/07/07	1	11.10	1	11.15	11.15	0	28,977	0.00%
2023/07/06	1	11.20	0	0.00	11.30	1	29,222	0.00%
2023/07/05	0	0.00	5	11.35	11.30	-5	29,110	-0.02%
2023/07/03	5	11.35	3	11.30	11.20	2	28,571	0.01%
2023/06/29	0	0.00	5	11.10	11.10	-5	28,513	-0.02%
2023/06/28	0	0.00	7	11.00	10.95	-7	28,445	-0.02%
2023/06/27	3	10.92	8	10.90	10.95	-5	28,408	-0.02%
2023/06/26	11	11.25	4	11.20	11.20	7	28,144	0.02%
2023/06/21	0	0.00	15	11.25	11.25	-15	28,099	-0.05%
2023/06/20	2	11.15	1	11.15	11.15	1	27,961	0.00%
2023/06/16	0	0.00	1	11.20	11.25	-1	27,719	0.00%
2023/06/15	2	11.20	3	11.15	11.20	-1	27,555	0.00%
2023/06/14	12	11.27	0	0.00	11.20	12	27,349	0.04%
2023/06/13	176	11.44	172	11.33	11.40	4	27,144	0.01%	大買/大賣/
2023/06/12	10	11.60	2.1	11.57	11.55	7.9	26,812	0.03%
2023/06/09	28	11.48	28	11.49	11.50	0	26,535	0.00%
2023/06/08	5	11.26	11	11.25	11.25	-6	25,848	-0.02%
2023/06/07	16	11.44	1	11.40	11.35	15	25,447	0.06%
2023/06/06	7.1	11.69	3	11.65	11.60	4.1	24,502	0.02%
2023/06/05	9	11.42	18	11.56	11.50	-9	23,277	-0.04%
2023/06/02	76	11.22	26	11.36	11.20	50	22,239	0.22%
2023/06/01	30	11.52	17	11.39	11.30	13	21,415	0.06%
2023/05/31	20	10.98	8	10.85	11.45	12	19,741	0.06%
2023/05/30	5	10.50	31	10.17	10.45	-26	17,801	-0.15%
2023/05/29	1	10.25	0	0.00	10.25	1	17,529	0.01%
2023/05/26	0	0.00	5	10.22	10.20	-5	17,501	-0.03%
2023/05/25	0	0.00	26.1	10.35	10.35	-26.1	17,385	-0.15%
2023/05/23	0	0.00	2	10.65	10.45	-2	17,232	-0.01%
2023/05/19	1	10.40	0	0.00	10.35	1	16,872	0.01%
2023/05/18	29	10.45	9	10.40	10.40	20	16,782	0.12%
2023/05/17	0	0.00	20	10.30	10.30	-20	16,517	-0.12%
2023/05/16	2	10.40	1	10.15	10.35	1	16,373	0.01%
2023/05/11	11	10.29	2	10.15	10.10	9	16,037	0.06%
2023/05/10	32	10.40	0	0.00	10.45	32	15,793	0.20%
2023/05/05	15	10.52	0	0.00	10.50	15	15,587	0.10%
2023/05/03	5	10.45	5	10.35	10.35	0	15,248	0.00%
2023/05/02	1	10.35	0	0.00	10.35	1	15,154	0.01%
2023/04/28	37	10.40	0	0.00	10.45	37	15,050	0.25%
2023/04/27	0	0.00	2	10.20	10.25	-2	14,811	-0.01%
2023/04/25	0	0.00	0	10.15	10.05	0	14,337	0.00%
2023/04/24	2	10.35	0	0.00	10.35	2	13,900	0.01%
2023/04/21	10	10.50	10.1	10.20	10.15	-0.1	13,650	0.00%
2023/04/20	0	0.00	20.1	10.70	10.40	-20.1	12,939	-0.16%
2023/04/19	0.1	10.75	34	10.63	10.55	-33.9	12,420	-0.27%
2023/04/18	1	11.10	24	10.87	10.85	-23	11,589	-0.20%
2023/04/17	84.1	11.22	35	11.10	11.30	49.1	10,708	0.46%
2023/04/14	41	11.04	61	10.85	10.80	-20	9,511	-0.21%
2023/04/13	46	11.20	47	11.18	11.15	-1	8,058	-0.01%
2023/04/12	2.6	10.22	13	10.28	10.60	-10.4	4,749	-0.22%
2023/04/11	5	9.52	6	9.46	9.65	-1	3,528	-0.03%
2023/04/10	0	9.27	0	0.00	9.26	0	3,173	0.00%
2023/04/06	1	9.27	0	0.00	9.26	1	3,132	0.03%
2023/03/30	0	9.19	0	0.00	9.22	0	2,984	0.00%
2023/03/24	0	0.00	20	9.14	9.14	-20	2,866	-0.70%
2023/03/15	20	9.07	0	0.00	9.07	20	2,623	0.76%
2023/03/14	52	8.94	82	8.93	8.94	-30	2,458	-1.22%
2023/03/09	40	8.85	0	0.00	8.85	40	2,266	1.76%
2023/03/08	14	8.83	0	0.00	8.83	14	2,289	0.61%
2023/03/07	2	8.85	0	0.00	8.84	2	2,306	0.09%
2023/03/03	0.4	8.74	0	0.00	8.79	0.4	2,306	0.02%
2023/03/01	18	8.72	0	0.00	8.69	18	2,317	0.78%
2023/02/24	11	8.69	1	8.81	8.81	10	2,289	0.44%
2023/02/23	0	0.00	1	8.80	8.79	-1	2,235	-0.04%
2023/02/07	1	8.64	0	0.00	8.65	1	2,200	0.05%
2023/01/16	0	0.00	1	8.28	8.23	-1	2,140	-0.05%
2023/01/13	1	8.22	0	0.00	8.27	1	2,169	0.05%
2023/01/04	0	8.13	0	0.00	8.16	0	2,686	0.00%
2022/12/22	0	8.28	0	0.00	8.29	0	2,920	0.00%
2022/12/20	0	0.00	1	8.34	8.26	-1	3,035	-0.03%
2022/12/19	0	8.30	0	0.00	8.34	0	3,110	0.00%
2022/12/16	2	8.40	0	0.00	8.36	2	3,166	0.06%
2022/12/13	0.7	8.37	0	0.00	8.40	0.7	3,412	0.02%
2022/12/12	0	0.00	1	8.35	8.43	-1	3,462	-0.03%
2022/12/09	1.1	8.32	0	0.00	8.38	1.1	3,464	0.03%
2022/12/08	0.2	8.32	0	0.00	8.37	0.2	3,511	0.01%
2022/11/30	0	0.00	10	8.32	8.27	-10	3,507	-0.29%
2022/11/16	0	0.00	1	8.16	8.05	-1	3,709	-0.03%
2022/11/11	0	0.00	0	8.23	8.21	0	3,739	0.00%
2022/11/08	0	0.00	1	8.18	8.18	-1	3,803	-0.03%
2022/11/02	10	8.10	0	0.00	8.11	10	3,861	0.26%
2022/10/20	0	0.00	0	7.64	7.81	0	3,877	0.00%
2022/10/19	0	0.00	2	7.76	7.76	-2	3,682	-0.05%
2022/09/28	2	7.93	0	0.00	7.91	2	3,283	0.06%
2022/09/23	2	8.45	0	0.00	8.35	2	3,175	0.06%
2022/09/15	0	0.00	0.6	9.11	9.09	-0.6	2,859	-0.02%
2022/09/14	2	9.13	0	0.00	9.11	2	2,835	0.07%
2022/09/07	0	0.00	3	9.11	9.08	-3	2,921	-0.10%
2022/09/05	0	0.00	7	9.23	9.20	-7	2,948	-0.24%
2022/09/02	4	9.30	0	0.00	9.20	4	3,010	0.13%
2022/08/29	2	9.30	0	0.00	9.29	2	2,980	0.07%
2022/08/25	0	0.00	2	9.39	9.33	-2	2,958	-0.07%
2022/08/24	1	9.36	2	9.40	9.35	-1	2,974	-0.03%
2022/08/22	10	9.24	20	9.26	9.27	-10	2,924	-0.34%
2022/08/18	0	0.00	1	9.30	9.29	-1	2,923	-0.03%
2022/08/15	1	9.15	0	0.00	9.15	1	2,852	0.04%
2022/08/03	1	8.83	0	0.00	8.82	1	2,989	0.03%
2022/08/01	2	9.02	0	0.00	9.03	2	3,122	0.06%
2022/07/27	0	0.00	1	8.77	8.77	-1	3,160	-0.03%
2022/07/21	1	8.70	0	0.00	8.73	1	3,375	0.03%
2022/07/19	0	0.00	1	8.80	8.72	-1	3,533	-0.03%
2022/07/15	1	8.70	0	0.00	8.69	1	3,630	0.03%
2022/07/12	0	0.00	1	8.36	8.37	-1	4,031	-0.02%
2022/07/07	0	0.00	1	8.50	8.52	-1	4,508	-0.02%
2022/06/16	1	8.96	0	0.00	8.89	1	9,012	0.01%
2022/06/15	2	8.96	0	0.00	8.96	2	9,296	0.02%
2022/06/13	10	9.00	0	0.00	8.95	10	9,884	0.10%
2022/05/27	0	9.15	0	0.00	9.16	0	9,906	0.00%
2022/05/06	1	9.42	0	0.00	9.46	1	9,944	0.01%
2022/05/05	0	0.00	1	9.56	9.55	-1	9,954	-0.01%
2022/05/03	0	9.48	0	0.00	9.47	0	10,018	0.00%
2022/04/28	6	9.48	1	9.49	9.51	5	10,089	0.05%
2022/04/26	0	0.00	0	9.65	9.49	0	10,025	0.00%
2022/04/21	0	0.00	1	9.73	9.77	-1	10,310	-0.01%
2022/04/20	1	9.60	0	0.00	9.62	1	10,489	0.01%
2022/04/18	0	0.00	34	9.65	9.59	-34	10,461	-0.33%
2022/04/15	3	9.98	0	0.00	9.94	3	10,222	0.03%
2022/04/14	7	10.00	6	10.01	10.05	1	10,123	0.01%
2022/04/13	0	0.00	1	10.00	10.00	-1	9,836	-0.01%
2022/04/12	0	0.00	1	9.97	10.05	-1	9,793	-0.01%
2022/04/11	9	10.07	0	0.00	10.10	9	9,679	0.09%
2022/04/08	2	10.45	33	10.20	10.35	-31	9,514	-0.33%
2022/04/07	13	10.06	41	10.25	9.96	-28	9,246	-0.30%
2022/04/06	2	10.50	11	10.50	10.50	-9	8,898	-0.10%
2022/04/01	4	10.35	8	10.22	10.35	-4	8,592	-0.05%
2022/03/31	1	10.05	10	10.05	10.05	-9	8,145	-0.11%
2022/03/30	2	10.00	0	0.00	10.00	2	7,978	0.03%
2022/03/29	14	10.00	2	10.23	9.92	12	7,810	0.15%
2022/03/28	10	10.05	6	10.05	10.10	4	7,491	0.05%
2022/03/25	6	9.96	22	9.99	9.95	-16	7,206	-0.22%
2022/03/24	12	9.91	65	9.92	9.92	-53	6,972	-0.76%
2022/03/23	7	9.90	58	10.00	9.84	-51	6,748	-0.76%
2022/03/22	0	0.00	76	9.87	9.93	-76	6,242	-1.22%
2022/03/18	0	0.00	7	9.28	9.43	-7	5,365	-0.13%
2022/03/17	2	9.23	1	9.23	9.21	1	5,096	0.02%
2022/03/16	0	0.00	2	9.20	9.16	-2	4,895	-0.04%
2022/03/15	1	8.98	0	0.00	8.98	1	4,458	0.02%
2022/03/08	1	8.68	0	0.00	8.62	1	4,394	0.02%
2022/02/24	1	8.89	1	8.80	8.82	0	4,541	0.00%
2022/02/22	1	8.95	0	0.00	8.97	1	4,553	0.02%
2022/02/14	5	9.02	0	0.00	9.02	5	4,875	0.10%
2022/02/11	0	0.00	1	9.12	9.11	-1	5,013	-0.02%
2022/01/25	0	0.00	0	8.80	8.80	0	6,280	0.00%
2022/01/24	0	0.00	0.8	8.89	8.88	-0.8	6,249	-0.01%
2022/01/19	0	0.00	53	9.06	9.07	-53	6,063	-0.87%
2022/01/14	0	0.00	1	9.20	9.19	-1	5,781	-0.02%
2022/01/13	51.5	9.17	0	0.00	9.18	51.5	5,749	0.90%
2022/01/12	0	0.00	0.1	9.06	9.05	-0.1	5,542	0.00%
2022/01/11	0.1	8.87	0	0.00	8.92	0.1	5,476	0.00%
2022/01/07	0.2	8.87	0	0.00	8.93	0.2	5,480	0.00%
2022/01/04	0	0.00	7	9.00	8.95	-7	5,528	-0.13%
2022/01/03	0	0.00	2	9.04	8.97	-2	5,519	-0.04%
2021/12/30	4	9.10	0	0.00	9.06	4	5,507	0.07%
2021/12/29	5	9.06	26	9.07	9.07	-21	5,467	-0.38%
2021/12/14	0	0.00	0.4	8.79	8.78	-0.4	5,678	-0.01%
2021/12/13	0.4	8.83	0	0.00	8.89	0.4	5,754	0.01%
2021/12/08	2	8.90	0	0.00	8.85	2	6,237	0.03%
2021/12/06	1	8.74	0.3	8.76	8.79	0.7	6,230	0.01%
2021/12/02	2	8.78	0	0.00	8.75	2	6,292	0.03%
2021/11/30	2	8.79	0	0.00	8.77	2	6,364	0.03%
2021/11/29	5	8.67	0	0.00	8.77	5	6,390	0.08%
2021/11/26	12	8.92	0	0.00	8.88	12	6,453	0.19%
2021/11/25	2	9.04	0	0.00	9.07	2	6,471	0.03%
2021/11/19	5	9.10	0	0.00	9.12	5	6,676	0.07%
2021/11/18	0	0.00	125	9.11	9.12	-125	6,635	-1.88%	大賣/鉅額交易
2021/11/17	0	0.00	575	8.98	9.00	-575	6,526	-8.81%	大賣/鉅額交易
2021/11/16	5	8.95	0	0.00	8.95	5	6,510	0.08%
2021/11/15	0.5	8.98	0	0.00	8.94	0.5	6,501	0.01%
2021/11/12	0	0.00	6	9.08	9.08	-6	6,443	-0.09%
2021/11/11	0.1	9.16	4	9.14	9.09	-3.9	6,459	-0.06%
2021/11/09	2.4	9.08	0	0.00	9.07	2.4	6,288	0.04%
2021/11/08	2	9.26	50	9.18	9.15	-48	6,103	-0.79%
2021/11/05	67	9.33	17	9.25	9.39	50	5,776	0.87%
2021/11/04	2	9.08	16.2	9.02	9.01	-14.2	5,229	-0.27%
2021/11/03	0.2	8.85	0	0.00	8.91	0.2	5,085	0.00%
2021/11/02	1	8.85	0	0.00	8.80	1	5,014	0.02%
2021/10/28	4	8.83	0	0.00	8.83	4	5,142	0.08%
2021/10/27	4	8.77	0	0.00	8.77	4	5,165	0.08%
2021/10/26	1	8.76	0	0.00	8.76	1	5,186	0.02%
2021/10/25	1	8.75	0	0.00	8.76	1	5,189	0.02%
2021/10/22	0	0.00	1	8.83	8.83	-1	5,213	-0.02%
2021/10/21	8	8.83	0	8.73	9.04	8	5,193	0.15%
2021/10/18	2	8.60	3	8.59	8.60	-1	5,326	-0.02%
2021/10/06	2	8.31	0	0.00	8.25	2	5,905	0.03%
2021/10/05	11	8.27	5	8.30	8.40	6	5,964	0.10%
2021/10/04	2	8.42	0	0.00	8.37	2	6,067	0.03%
2021/09/28	1	8.66	0	0.00	8.64	1	6,263	0.02%
2021/09/27	5	8.69	0	0.00	8.70	5	6,439	0.08%
2021/09/23	6	8.61	5	8.58	8.58	1	6,714	0.01%
2021/09/22	4	8.66	0	0.00	8.64	4	6,740	0.06%
2021/09/17	1	9.02	5	9.03	9.08	-4	6,739	-0.06%
2021/09/14	5	9.11	0	0.00	9.08	5	6,816	0.07%
2021/09/13	10	9.12	0	0.00	9.11	10	6,740	0.15%
2021/09/06	5	8.89	0	0.00	8.83	5	6,657	0.08%
2021/08/30	0	0.00	1	8.80	8.92	-1	6,577	-0.02%
2021/08/25	1	8.66	0	0.00	8.66	1	6,919	0.01%
2021/08/24	5	8.42	0	0.00	8.49	5	6,896	0.07%
2021/08/17	0	0.00	2	8.52	8.46	-2	7,572	-0.03%
2021/08/16	11	8.71	0	0.00	8.63	11	7,608	0.14%
2021/08/13	10	8.81	0	0.00	8.80	10	7,637	0.13%
2021/08/11	0	0.00	1	8.91	8.83	-1	7,953	-0.01%
2021/08/10	0.2	8.64	0	0.00	8.90	0.2	8,251	0.00%
2021/08/09	0.4	8.87	0	0.00	8.91	0.4	8,716	0.01%
2021/08/06	4	8.89	0	0.00	8.88	4	8,959	0.04%
2021/08/05	0.4	8.83	0	0.00	8.89	0.4	9,344	0.00%
2021/08/04	2	8.93	2	8.88	8.88	0	10,142	0.00%
2021/08/02	0	0.00	1	8.77	8.78	-1	10,861	-0.01%
2021/07/29	1	8.80	0	0.00	8.78	1	11,475	0.01%
2021/07/26	40	8.90	0	0.00	8.89	40	13,105	0.31%
2021/07/22	10	8.64	0	0.00	8.63	10	14,785	0.07%
2021/07/21	7	8.71	0	0.00	8.65	7	15,431	0.05%
2021/07/16	1	8.89	10	8.91	8.90	-9	21,815	-0.04%
2021/07/15	13	8.82	0	0.00	8.86	13	22,189	0.06%
2021/07/14	9	8.77	0	0.00	8.75	9	23,180	0.04%
2021/07/13	14	8.89	6	8.92	8.85	8	23,790	0.03%
2021/07/12	0	0.00	0.5	8.95	8.96	-0.5	23,872	0.00%
2021/07/09	1	9.00	6	9.05	8.97	-5	24,263	-0.02%
2021/07/07	1	9.03	4	9.13	9.04	-3	24,871	-0.01%
2021/07/06	0	0.00	7	9.08	9.06	-7	25,186	-0.03%
2021/07/05	0	0.00	4	9.03	9.04	-4	25,312	-0.02%
2021/07/02	10	9.06	0	0.00	9.01	10	25,414	0.04%
2021/07/01	6	9.08	11	9.03	9.00	-5	25,368	-0.02%
2021/06/30	0	0.00	1	8.94	8.94	-1	25,199	0.00%
2021/06/29	0	0.00	1	8.91	8.90	-1	25,170	0.00%
2021/06/28	0	0.00	3	8.99	8.99	-3	25,123	-0.01%
2021/06/25	221	9.17	0	0.00	9.03	221	25,133	0.88%	大買/鉅額交易
2021/06/24	312	9.15	20	9.21	9.14	292	25,110	1.16%	大買/鉅額交易
2021/06/22	110	8.98	0	0.00	8.97	110	25,009	0.44%	大買/鉅額交易
2021/06/21	8	8.91	0	0.00	8.89	8	25,125	0.03%
2021/06/18	12	9.04	0	0.00	9.02	12	25,169	0.05%
2021/06/11	1	9.01	0	0.00	9.00	1	25,989	0.00%
2021/06/10	1	9.00	0	0.00	8.98	1	26,001	0.00%
2021/06/07	0	0.00	15	9.00	9.06	-15	26,055	-0.06%
2021/06/04	1	9.21	2	9.28	9.20	-1	25,989	0.00%
2021/06/03	2	9.38	0	0.00	9.36	2	25,963	0.01%
2021/06/02	11	9.21	5	9.23	9.18	6	25,793	0.02%
2021/05/28	35	8.98	65	9.04	9.01	-30	25,598	-0.12%
2021/05/27	0	0.00	200	8.92	8.91	-200	25,503	-0.78%	大賣/鉅額交易
2021/05/26	15	8.80	0	0.00	8.93	15	25,520	0.06%
2021/05/20	0	8.89	0	0.00	8.77	0	25,376	0.00%
2021/05/17	2	8.15	4	8.04	8.04	-2	25,059	-0.01%
2021/05/14	10	8.90	0	0.00	8.92	10	24,531	0.04%
2021/05/13	0	0.00	3	8.91	8.95	-3	24,282	-0.01%
2021/05/12	147	9.20	145	9.60	9.15	2	23,904	0.01%	大買/大賣/
2021/05/11	249	10.05	2	10.23	10.05	247	23,032	1.07%	大買/鉅額交易
2021/05/10	0	0.00	4	10.46	10.45	-4	22,545	-0.02%
2021/05/07	0	0.00	14	10.17	10.25	-14	22,474	-0.06%
2021/05/06	21	10.20	4	10.31	10.20	17	22,267	0.08%
2021/05/05	2.8	10.22	30	10.01	10.15	-27.2	21,959	-0.12%
2021/05/04	99.1	9.90	7	10.13	9.98	92.1	21,897	0.42%
2021/05/03	0	0.00	9	10.52	10.40	-9	21,130	-0.04%
2021/04/29	31	10.92	26	10.95	10.80	5	20,756	0.02%
2021/04/28	2	10.28	25	10.36	10.55	-23	19,900	-0.12%
2021/04/27	8.2	10.46	4	10.56	10.45	4.2	19,460	0.02%
2021/04/26	33	10.68	3	10.77	10.65	30	19,166	0.16%
2021/04/23	48	11.36	38	11.41	11.05	10	18,381	0.05%
2021/04/22	25	11.01	207	10.93	11.10	-182	16,093	-1.13%	大賣/鉅額交易
2021/04/21	6	10.09	3	10.12	10.10	3	13,194	0.02%
2021/04/20	143	10.01	51	10.03	10.10	92	12,851	0.72%	大買/
2021/04/19	0	9.88	3	9.69	9.90	-3	12,155	-0.02%
2021/04/16	1	9.45	0	0.00	9.51	1	11,828	0.01%
2021/04/15	0	0.00	4	9.45	9.51	-4	11,929	-0.03%
2021/04/14	24.9	9.27	24	9.13	9.28	0.9	11,754	0.01%
2021/04/13	2	9.48	0	0.00	9.18	2	12,099	0.02%
2021/04/12	20	9.37	1	9.34	9.32	19	11,918	0.16%
2021/04/09	0	0.00	46	9.12	9.10	-46	12,116	-0.38%
2021/04/08	1	9.05	0	0.00	9.05	1	12,404	0.01%
2021/04/07	0	8.95	10	8.89	9.00	-10	13,048	-0.08%
2021/04/06	0	0.00	27	8.88	8.90	-27	13,894	-0.19%
2021/04/01	6	8.87	0	0.00	8.89	6	14,778	0.04%
2021/03/31	0	8.97	2	8.96	8.94	-2	15,087	-0.01%
2021/03/30	2.1	8.89	0	0.00	8.96	2.1	15,499	0.01%
2021/03/29	0	0.00	1	8.91	8.93	-1	15,755	-0.01%
2021/03/26	21	8.78	20	8.77	8.83	1	16,693	0.01%
2021/03/25	2	8.72	6	8.70	8.70	-4	16,838	-0.02%
2021/03/24	0	8.75	0	0.00	8.71	0	16,979	0.00%
2021/03/23	0.1	8.88	0	0.00	8.82	0.1	16,972	0.00%
2021/03/22	0.1	8.91	0	0.00	8.91	0.1	17,138	0.00%
2021/03/19	20	9.00	6	9.03	9.01	14	17,440	0.08%
2021/03/18	13	9.24	11	9.04	9.16	2	18,251	0.01%
2021/03/17	0	0.00	11	9.00	8.96	-11	17,861	-0.06%
2021/03/16	15	8.98	15	8.97	9.00	0	18,116	0.00%
2021/03/15	0	0.00	3	8.98	8.96	-3	18,643	-0.02%
2021/03/12	10	9.01	0	0.00	9.00	10	19,372	0.05%
2021/03/11	15	9.12	0	0.00	9.06	15	19,676	0.08%
2021/03/05	0	0.00	0.6	8.96	8.95	-0.6	26,014	0.00%
2021/03/04	20	9.01	20.2	9.03	9.01	-0.2	27,208	0.00%
2021/03/03	0.6	9.00	5	9.01	9.04	-4.4	27,421	-0.02%
2021/03/02	0	0.00	0	8.96	8.96	0	27,600	0.00%
2021/02/26	0	0.00	8	8.99	9.09	-8	27,636	-0.03%
2021/02/25	0.1	8.97	13	9.02	9.03	-12.9	27,640	-0.05%
2021/02/24	5	9.08	3.2	9.06	8.96	1.8	27,639	0.01%
2021/02/23	0	0.00	2	9.03	9.13	-2	27,486	-0.01%
2021/02/19	21	8.97	0	0.00	8.99	21	27,316	0.08%
2021/02/18	10.2	9.03	0	0.00	9.01	10.2	27,282	0.04%
2021/02/17	35	8.93	10	8.86	8.91	25	27,204	0.09%
2021/02/05	100	8.59	0	0.00	8.57	100	27,010	0.37%
2021/02/03	1	8.59	0	0.00	8.59	1	27,159	0.00%
2021/02/01	2	8.28	0	0.00	8.47	2	27,357	0.01%
2021/01/29	2	8.44	0	0.00	8.34	2	27,278	0.01%
2021/01/28	6	8.68	3	8.72	8.64	3	27,095	0.01%
2021/01/27	3	8.89	0	0.00	8.80	3	27,005	0.01%
2021/01/26	68	8.81	25	8.77	8.80	43	26,952	0.16%
2021/01/25	0	8.95	0	0.00	8.99	0	26,723	0.00%
2021/01/22	5	8.95	0	0.00	8.94	5	26,656	0.02%
2021/01/21	13	9.27	43	9.03	9.04	-30	26,503	-0.11%
2021/01/20	0	0.00	1	8.96	8.97	-1	26,179	0.00%
2021/01/19	1	9.32	0	0.00	9.20	1	25,958	0.00%
2021/01/18	1	8.89	1	8.94	8.98	0	25,545	0.00%
2021/01/15	13	9.00	0	0.00	9.08	13	25,420	0.05%
2021/01/14	0	0.00	2	9.14	9.14	-2	25,126	-0.01%
2021/01/13	1	9.37	1	9.42	9.29	0	24,880	0.00%
2021/01/12	38	9.35	21	9.28	9.25	17	24,771	0.07%
2021/01/11	12	9.52	7	9.52	9.51	5	24,398	0.02%
2021/01/08	6	9.86	5	9.84	9.78	1	24,098	0.00%
2021/01/07	0	0.00	3.7	9.99	9.94	-3.7	23,797	-0.02%
2021/01/06	6	9.80	52	9.93	9.79	-46	23,490	-0.20%
2021/01/05	0	10.10	5	10.05	10.05	-5	22,877	-0.02%
2021/01/04	12	10.28	7	10.31	10.25	5	22,612	0.02%
2020/12/31	7	10.00	3	9.98	10.00	4	22,054	0.02%
2020/12/30	30	10.00	2	10.23	10.00	28	21,622	0.13%
2020/12/29	6.6	10.32	23.1	10.27	10.35	-16.5	20,837	-0.08%
2020/12/28	18.3	10.01	48	9.99	10.10	-29.7	19,890	-0.15%
2020/12/25	12	9.72	5	9.83	9.70	7	18,950	0.04%
2020/12/24	17	9.61	15	9.67	9.60	2	18,625	0.01%
2020/12/23	20	9.43	20	9.47	9.48	0	18,262	0.00%
2020/12/22	45.2	9.68	54.1	9.57	9.39	-8.9	18,028	-0.05%
2020/12/21	38	9.31	0	0.00	9.31	38	17,152	0.22%
2020/12/18	1.1	9.30	2	9.33	9.29	-0.9	17,057	-0.01%
2020/12/17	3	9.23	1	9.22	9.23	2	17,001	0.01%
2020/12/16	60	9.30	38	9.35	9.27	22	16,876	0.13%
2020/12/15	28	9.29	27.3	9.39	9.21	0.8	16,610	0.00%
2020/12/14	346	9.27	291	9.28	9.46	55	16,176	0.34%	大買/大賣/
2020/12/10	3	9.00	2	8.95	8.90	1	15,159	0.01%
2020/12/09	4	9.02	6	8.95	8.92	-2	14,908	-0.01%
2020/12/08	27	8.87	0	0.00	8.70	27	14,513	0.19%
2020/12/07	4	9.19	2	9.30	9.12	2	13,856	0.01%
2020/12/04	9	9.17	2	9.18	9.28	7	13,621	0.05%
2020/12/03	35	9.62	89.1	9.40	9.28	-54.1	13,063	-0.41%
2020/12/02	9	9.63	138	9.61	9.65	-129	11,706	-1.10%	大賣/鉅額交易
2020/12/01	73	9.16	17	9.24	9.10	56	10,290	0.54%
2020/11/30	22.5	8.46	8	8.82	8.99	14.5	7,751	0.19%
2020/11/27	1.6	8.16	2	8.07	8.18	-0.4	6,575	-0.01%
2020/11/26	5	8.04	4	7.96	8.04	1	6,331	0.02%
2020/11/24	10	7.77	0	0.00	7.76	10	6,251	0.16%
2020/11/12	2	7.61	65	7.61	7.61	-63	7,017	-0.90%
2020/11/11	85	7.74	0	0.00	7.74	85	7,425	1.14%
2020/11/10	30	7.71	0	0.00	7.63	30	7,482	0.40%
2020/11/05	0	0.00	1	7.43	7.44	-1	7,813	-0.01%
2020/11/04	0.5	7.36	0	0.00	7.40	0.5	7,997	0.01%
2020/11/03	0.5	7.36	0	0.00	7.41	0.5	8,113	0.01%
2020/10/30	7	7.35	1	7.43	7.33	6	8,185	0.07%
2020/10/29	0.9	7.36	0	0.00	7.40	0.9	8,239	0.01%
2020/10/26	0.1	7.51	0	0.00	7.56	0.1	8,174	0.00%
2020/10/12	0	0.00	42	7.66	7.63	-42	9,177	-0.46%
2020/09/30	5	7.54	0	0.00	7.54	5	9,557	0.05%
2020/09/25	5	7.40	0	0.00	7.46	5	9,578	0.05%
2020/09/23	0	0.00	0.5	7.79	7.79	-0.5	9,314	0.00%
2020/09/22	0	0.00	1	8.10	8.09	-1	9,202	-0.01%
2020/09/11	5	8.32	10	8.37	8.34	-5	8,839	-0.06%
2020/09/10	0	0.00	5	8.40	8.39	-5	8,717	-0.06%
2020/09/08	1	8.32	5	8.34	8.29	-4	8,513	-0.05%
2020/09/07	0	0.00	1	8.30	8.30	-1	8,457	-0.01%
2020/09/04	5	8.20	0	0.00	8.16	5	8,184	0.06%
2020/09/03	0	0.00	3.2	8.12	8.12	-3.2	8,110	-0.04%
2020/09/02	7	8.10	0	0.00	8.08	7	8,035	0.09%
2020/09/01	3	8.14	10	8.14	8.16	-7	8,047	-0.09%
2020/08/31	10	8.23	0	0.00	8.17	10	8,022	0.12%
2020/08/28	0	8.07	0	0.00	8.12	0	7,868	0.00%
2020/08/27	0	0.00	20	8.05	8.10	-20	7,843	-0.25%
2020/08/26	1	8.04	2	8.03	8.00	-1	7,693	-0.01%
2020/08/25	1	8.03	0	0.00	8.01	1	7,963	0.01%
2020/08/24	0	0.00	100	7.91	7.97	-100	7,889	-1.27%
2020/08/20	0	0.00	20	7.80	7.77	-20	7,681	-0.26%
2020/08/18	5	8.07	0	0.00	8.11	5	7,395	0.07%
2020/08/17	5	8.10	5.3	8.16	8.15	-0.3	7,234	0.00%
2020/08/14	0.3	7.81	0	0.00	7.84	0.3	6,715	0.00%
2020/08/13	0	0.00	48	7.80	7.77	-48	6,556	-0.73%
2020/08/12	0	0.00	2	8.01	8.01	-2	6,386	-0.03%
2020/08/11	18	8.00	0	0.00	8.00	18	6,152	0.29%
2020/08/06	0	0.00	1	7.79	7.71	-1	5,736	-0.02%
2020/08/05	0.8	7.66	1	7.80	7.70	-0.2	5,722	0.00%
2020/08/04	15.2	7.64	6	7.63	7.69	9.2	5,730	0.16%
2020/08/03	136.1	7.51	0	0.00	7.53	136.1	5,657	2.41%	大買/鉅額交易
2020/07/31	0.9	7.42	1	7.46	7.47	-0.1	5,632	0.00%
2020/07/30	0.7	7.41	0	0.00	7.45	0.7	5,661	0.01%
2020/07/29	0.3	7.41	0	0.00	7.46	0.3	5,665	0.01%
2020/07/23	8	7.55	94	7.66	7.73	-86	5,572	-1.54%
2020/07/20	100	7.41	0	0.00	7.41	100	5,264	1.90%
2020/07/17	1	7.53	164	7.58	7.39	-163	5,250	-3.10%	大賣/鉅額交易
2020/07/15	30	7.18	0	0.00	7.18	30	4,939	0.61%
2020/07/14	43	7.23	21	7.28	7.28	22	4,911	0.45%
2020/07/13	34	7.38	271	7.45	7.39	-237	4,844	-4.89%	大賣/鉅額交易
2020/07/10	60	7.32	162	7.25	7.23	-102	4,793	-2.13%	大賣/鉅額交易
2020/07/09	4	7.29	5	7.28	7.27	-1	4,711	-0.02%
2020/07/08	1	7.21	0	0.00	7.26	1	4,709	0.02%
2020/07/07	2	7.17	6	7.21	7.17	-4	4,781	-0.08%
2020/07/06	6	7.10	20	7.11	7.17	-14	4,927	-0.28%
2020/07/03	0	0.00	26	7.08	7.07	-26	4,996	-0.52%
2020/07/02	0.8	7.06	6	7.10	7.10	-5.2	5,039	-0.10%
2020/07/01	10.7	7.07	1	7.07	7.07	9.7	5,102	0.19%
2020/06/30	1.5	7.05	0	0.00	7.10	1.5	5,143	0.03%
2020/06/29	16	7.00	0	0.00	7.00	16	5,223	0.31%
2020/06/15	0	0.00	7	6.87	6.85	-7	5,817	-0.12%
2020/06/11	20	6.99	2	7.12	6.96	18	5,947	0.30%
2020/06/04	0	0.00	1	7.06	7.03	-1	6,318	-0.02%
2020/06/03	0.3	6.93	1	6.97	6.97	-0.7	6,333	-0.01%
2020/06/02	1.7	6.80	2	6.86	6.85	-0.3	6,243	0.00%
2020/06/01	10	6.92	3	6.93	6.83	7	6,223	0.11%
2020/05/13	10	6.86	0	0.00	6.87	10	5,914	0.17%
2020/05/12	0	6.91	0	0.00	6.94	0	5,920	0.00%
2020/05/06	10	6.82	0	0.00	6.83	10	5,876	0.17%
2020/05/04	60	6.91	0	0.00	6.90	60	5,870	1.02%
2020/04/30	10	7.10	10	7.14	7.12	0	5,819	0.00%
2020/04/29	110	6.96	0	0.00	6.98	110	5,752	1.91%	大買/鉅額交易
2020/04/24	10	6.69	0	0.00	6.70	10	5,713	0.18%
2020/04/23	180	6.67	0	0.00	6.71	180	5,712	3.15%	大買/鉅額交易
2020/04/22	80	6.57	5	6.35	6.58	75	5,635	1.33%
2020/04/21	5	6.72	0	0.00	6.42	5	5,594	0.09%
2020/04/17	0	0.00	1	6.80	6.79	-1	5,616	-0.02%
2020/04/16	0	0.00	145	6.84	6.88	-145	5,638	-2.57%	大賣/鉅額交易
2020/04/14	0	0.00	4	6.82	6.83	-4	5,629	-0.07%
2020/04/13	11.5	6.75	1	6.80	6.75	10.5	5,567	0.19%
2020/04/10	14.5	6.54	0	0.00	6.70	14.5	5,539	0.26%
2020/04/09	5	6.40	0	0.00	6.38	5	5,416	0.09%
2020/04/08	6	6.10	1	6.15	6.15	5	5,245	0.10%
2020/04/07	22	6.03	0	0.00	6.01	22	5,144	0.43%
2020/04/01	10	5.89	0	0.00	5.89	10	5,113	0.20%
2020/03/25	0	0.00	40	5.55	5.56	-40	5,031	-0.79%
2020/03/24	40	5.43	0	0.00	5.32	40	4,822	0.83%
2020/03/18	100	5.65	0	0.00	5.55	100	4,495	2.22%
2020/03/13	0	0.00	1	6.04	6.04	-1	4,255	-0.02%
2020/03/10	0	6.93	0	0.00	6.98	0	3,811	0.00%
2020/03/09	0	0.00	0.4	7.05	7.00	-0.4	3,823	-0.01%
2020/03/04	1	7.21	0	0.00	7.21	1	3,788	0.03%
2020/03/03	0.4	7.19	0	0.00	7.24	0.4	3,782	0.01%
2020/02/25	0	0.00	1	7.15	7.14	-1	3,659	-0.03%
2020/02/20	0	0.00	1	7.32	7.30	-1	3,647	-0.03%
2020/02/19	1.4	7.23	0	0.00	7.28	1.4	3,672	0.04%
2020/02/05	0	0.00	0.3	7.30	7.26	-0.3	4,453	-0.01%
2020/01/31	0.3	7.30	0	0.00	7.36	0.3	4,556	0.01%
2020/01/30	0	0.00	1	7.24	7.24	-1	4,588	-0.02%
2020/01/20	0	0.00	1	7.75	7.75	-1	4,544	-0.02%
2020/01/15	2	7.74	0	0.00	7.72	2	4,962	0.04%
2020/01/13	0	0.00	3	7.71	7.80	-3	5,487	-0.05%
2020/01/10	2.4	7.66	1	7.59	7.71	1.4	5,662	0.02%
2020/01/09	1.6	7.53	0	0.00	7.58	1.6	5,929	0.03%
2020/01/06	2	7.71	0	0.00	7.62	2	6,445	0.03%
2020/01/02	1	7.79	0	0.00	7.79	1	6,501	0.02%
2019/12/10	0	0.00	1	7.90	7.86	-1	7,095	-0.01%
2019/12/09	0	0.00	3	7.82	7.83	-3	7,181	-0.04%
2019/12/05	3	7.74	3	7.74	7.74	0	7,338	0.00%
2019/12/04	0	0.00	20	7.70	7.71	-20	7,360	-0.27%
2019/12/03	0	0.00	20	7.78	7.75	-20	7,381	-0.27%
2019/11/12	20	7.91	0	0.00	7.90	20	7,328	0.27%
2019/11/07	10	8.13	0	0.00	8.07	10	6,864	0.15%
2019/11/06	0	0.00	5	8.09	8.09	-5	6,830	-0.07%
2019/11/04	10	8.23	0	0.00	8.12	10	6,762	0.15%
2019/10/31	0	0.00	3	8.27	8.12	-3	6,873	-0.04%
2019/10/30	3	8.20	0	0.00	8.26	3	6,817	0.04%
2019/10/25	0	0.00	10	8.27	8.26	-10	6,618	-0.15%
2019/10/24	0	0.00	24	8.29	8.31	-24	6,553	-0.37%
2019/10/23	0	0.00	20	8.38	8.35	-20	6,464	-0.31%
2019/10/22	0	0.00	10	8.36	8.30	-10	6,240	-0.16%
2019/10/21	7	8.33	0	0.00	8.39	7	6,043	0.12%
2019/10/18	10	8.23	10	8.15	8.11	0	5,680	0.00%
2019/10/17	10	8.07	4	8.04	8.16	6	5,470	0.11%
2019/10/16	3.8	7.91	0	0.00	8.00	3.8	5,140	0.07%
2019/10/15	0	0.00	5	8.03	8.03	-5	4,854	-0.10%
2019/10/14	0.7	7.92	0	0.00	7.98	0.7	4,692	0.02%
2019/10/02	0	0.00	1	7.78	7.75	-1	4,330	-0.02%
2019/10/01	1.5	7.73	0	0.00	7.78	1.5	4,312	0.03%
2019/09/27	6	7.76	0	0.00	7.76	6	4,278	0.14%
2019/09/26	22	7.95	2	8.15	7.85	20	4,203	0.48%
2019/09/25	0	0.00	2	7.98	8.01	-2	3,810	-0.05%
2019/09/24	3	7.92	0	0.00	7.96	3	3,862	0.08%
2019/09/23	0	0.00	5	8.07	8.08	-5	3,883	-0.13%
2019/09/20	22	7.94	0	0.00	7.98	22	3,788	0.58%
2019/09/06	0	0.00	1	7.78	7.70	-1	3,593	-0.03%
2019/09/05	0.9	7.71	0	0.00	7.76	0.9	3,643	0.03%
2019/09/04	0.1	7.59	0	0.00	7.64	0.1	3,612	0.00%
2019/09/03	0	0.00	1	7.60	7.60	-1	3,896	-0.03%
2019/09/02	2	7.56	3	7.60	7.63	-1	3,917	-0.03%
2019/08/28	0	0.00	10	7.53	7.52	-10	4,102	-0.24%
2019/08/22	4	7.46	0	0.00	7.46	4	4,484	0.09%
2019/08/14	0	0.00	1	7.48	7.46	-1	5,964	-0.02%
2019/08/13	0.5	7.40	0	0.00	7.44	0.5	6,127	0.01%
2019/08/08	0.5	7.41	0	0.00	7.46	0.5	6,981	0.01%
2019/08/06	1	7.22	0	0.00	7.31	1	7,336	0.01%
2019/08/05	1	7.30	0	0.00	7.28	1	7,347	0.01%
2019/08/02	1	7.50	0	0.00	7.50	1	7,226	0.01%
2019/07/29	1	7.72	0	0.00	7.71	1	7,340	0.01%
2019/07/22	2	7.74	6	7.74	7.73	-4	7,309	-0.05%
2019/07/19	2	7.77	0	0.00	7.75	2	7,282	0.03%
2019/07/18	6	7.80	4	7.77	7.75	2	7,333	0.03%
2019/07/16	0	0.00	1	7.78	7.74	-1	7,439	-0.01%
2019/07/15	0.1	7.70	0	0.00	7.76	0.1	7,433	0.00%
2019/07/12	1	7.74	0	0.00	7.79	1	7,452	0.01%
2019/07/11	0	0.00	6	7.75	7.75	-6	7,464	-0.08%
2019/07/01	2	7.73	0	0.00	7.74	2	7,880	0.03%
2019/06/27	0	0.00	1	7.85	7.85	-1	8,061	-0.01%
2019/06/20	2	7.92	2	7.95	7.95	0	8,447	0.00%
2019/06/13	1	7.89	0	0.00	7.89	1	8,638	0.01%
2019/06/11	0	0.00	5	8.17	8.03	-5	8,608	-0.06%
2019/06/10	0	0.00	1	8.29	8.31	-1	8,342	-0.01%
2019/06/06	0	0.00	17	8.35	8.32	-17	8,348	-0.20%
2019/06/05	0	0.00	5	8.35	8.33	-5	8,332	-0.06%
2019/06/04	10	8.41	25	8.33	8.32	-15	8,312	-0.18%
2019/06/03	0	0.00	3	8.40	8.45	-3	8,225	-0.04%
2019/05/31	5	8.40	0	0.00	8.39	5	8,181	0.06%
2019/05/30	17	8.39	2	8.48	8.41	15	8,132	0.18%
2019/05/29	0	0.00	10	8.38	8.37	-10	8,110	-0.12%
2019/05/28	10	8.32	10	8.55	8.32	0	8,080	0.00%
2019/05/27	0	0.00	21	8.56	8.53	-21	7,814	-0.27%
2019/05/24	26	8.39	32	8.38	8.42	-6	7,577	-0.08%
2019/05/23	17	8.36	13	8.38	8.36	4	7,470	0.05%
2019/05/22	10	8.33	3	8.30	8.31	7	7,281	0.10%
2019/05/20	2	8.20	2	8.16	8.21	0	7,286	0.00%
2019/05/14	0	0.00	1	7.85	7.90	-1	6,379	-0.02%
2019/05/13	10	7.83	0	0.00	7.82	10	6,246	0.16%
2019/05/09	5.2	7.91	0.5	7.86	7.91	4.7	6,196	0.08%
2019/04/24	7	7.90	0	0.00	7.82	7	6,492	0.11%
2019/04/23	0	0.00	1	7.93	7.90	-1	6,436	-0.02%
2019/04/22	0	0.00	5	7.77	7.75	-5	6,329	-0.08%
2019/04/17	0	0.00	5	7.85	7.83	-5	6,925	-0.07%
2019/04/16	5	7.75	0	0.00	7.75	5	6,895	0.07%
2019/04/12	1	7.83	0	0.00	7.78	1	6,931	0.01%
2019/04/03	0	7.65	0	0.00	7.69	0	6,798	0.00%
2019/04/02	0	0.00	2	7.72	7.65	-2	6,776	-0.03%
2019/03/28	5	8.22	1	8.16	8.10	4	6,262	0.06%
2019/03/27	1	8.04	0	0.00	8.04	1	6,021	0.02%
2019/03/25	2	7.97	0	0.00	7.99	2	6,108	0.03%
2019/03/20	2	7.99	2	8.01	8.03	0	6,672	0.00%
2019/03/15	0	0.00	1	8.04	8.02	-1	7,059	-0.01%
2019/03/12	0	0.00	2	8.02	7.99	-2	7,454	-0.03%
2019/03/11	0	0.00	1	8.01	7.99	-1	7,633	-0.01%
2019/03/07	2	7.91	0	0.00	7.89	2	7,872	0.03%
2019/03/04	2	7.90	5	7.97	7.87	-3	8,304	-0.04%
2019/02/25	5	7.84	0	0.00	7.82	5	8,358	0.06%
2019/02/18	0	0.00	15	7.47	7.47	-15	7,979	-0.19%
2019/02/13	0	7.35	1	7.40	7.40	-1	7,870	-0.01%
2019/02/12	0	0.00	150	7.33	7.33	-150	7,744	-1.94%	大賣/鉅額交易
2019/01/30	1	7.30	0	0.00	7.29	1	7,763	0.01%
2019/01/25	0	0.00	4	7.29	7.27	-4	7,967	-0.05%
2019/01/16	160	7.26	10	7.29	7.25	150	8,889	1.69%	大買/鉅額交易
2018/12/27	5	7.19	1	7.11	7.09	4	9,562	0.04%
2018/12/21	0	0.00	1	7.20	7.20	-1	10,276	-0.01%
2018/12/19	1	7.35	1	7.31	7.31	0	11,316	0.00%
2018/12/18	1	7.25	0	0.00	7.25	1	11,362	0.01%
2018/12/13	3	7.50	9	7.54	7.52	-6	11,287	-0.05%
2018/12/12	0	0.00	0.3	8.12	8.12	-0.3	10,605	0.00%
2018/12/05	3	8.16	0	0.00	8.14	3	10,013	0.03%
2018/12/04	1	8.29	1	8.22	8.20	0	9,988	0.00%
2018/11/28	5	7.70	0	0.00	7.70	5	9,597	0.05%
2018/11/27	0	0.00	5	7.55	7.51	-5	9,622	-0.05%
2018/11/26	5	7.61	0	0.00	7.55	5	9,548	0.05%
2018/11/21	0	0.00	10	7.40	7.40	-10	9,407	-0.11%
2018/11/05	0	0.00	1	7.10	7.05	-1	9,748	-0.01%
2018/10/31	1	6.94	1	6.94	7.01	0	9,652	0.00%
2018/10/18	2	7.38	0	0.00	7.36	2	8,767	0.02%
2018/10/15	10	7.65	3	7.68	7.66	7	8,824	0.08%
2018/10/08	0	0.00	1	8.20	8.21	-1	8,964	-0.01%
2018/10/05	2	8.17	7	8.22	8.19	-5	9,038	-0.06%
2018/10/04	1	8.46	4	8.51	8.46	-3	8,728	-0.03%
2018/10/03	3	8.61	23	8.61	8.58	-20	8,530	-0.23%
2018/10/02	0	0.00	50	8.48	8.47	-50	8,335	-0.60%
2018/10/01	34	8.59	7	8.53	8.51	27	8,256	0.33%
2018/09/28	0	0.00	3	8.42	8.40	-3	8,133	-0.04%
2018/09/27	25	8.56	22	8.57	8.50	3	8,016	0.04%
2018/09/26	36	8.60	4	8.60	8.64	32	7,748	0.41%
2018/09/21	1	8.20	1	8.19	8.18	0	7,023	0.00%
2018/09/20	0	0.00	3	8.18	8.19	-3	6,973	-0.04%
2018/09/19	0	0.00	1	8.27	8.21	-1	7,076	-0.01%
2018/09/18	1	8.25	1	8.21	8.21	0	7,072	0.00%
2018/09/17	1	8.35	0	0.00	8.25	1	7,087	0.01%
2018/09/12	5	8.07	0	0.00	8.05	5	7,220	0.07%
2018/09/11	15	8.10	0	0.00	8.11	15	7,327	0.20%
2018/09/05	0	0.00	54	8.25	8.23	-54	7,897	-0.68%
2018/09/03	3	8.33	3	8.36	8.41	0	8,329	0.00%
2018/08/31	1	8.27	0	0.00	8.26	1	9,466	0.01%
2018/08/29	0	0.00	10	8.27	8.25	-10	10,681	-0.09%
2018/08/24	10	8.13	0	0.00	8.13	10	10,553	0.09%
2018/08/23	40	8.16	5	8.16	8.20	35	10,594	0.33%
2018/08/16	0	0.00	2	7.81	7.90	-2	10,867	-0.02%
2018/08/14	2	8.08	0	0.00	8.02	2	10,793	0.02%
2018/08/13	0	0.00	1	8.10	8.00	-1	10,827	-0.01%
2018/08/08	12	8.26	2	8.18	8.17	10	11,197	0.09%
2018/08/02	0	0.00	3	8.09	8.08	-3	11,255	-0.03%
2018/07/30	0	0.00	4	8.14	8.16	-4	11,090	-0.04%
2018/07/25	0	0.00	2	8.18	8.16	-2	10,983	-0.02%
2018/07/24	0	0.00	3	8.18	8.17	-3	10,971	-0.03%
2018/07/23	6	8.24	3	8.19	8.18	3	10,944	0.03%
2018/07/20	3	8.34	45	8.29	8.12	-42	10,870	-0.39%
2018/07/19	4	8.38	5	8.40	8.27	-1	10,687	-0.01%
2018/07/18	7	8.39	5	8.35	8.22	2	10,370	0.02%
2018/07/17	0	0.00	1	8.12	8.05	-1	10,052	-0.01%
2018/07/16	0	0.00	4	8.09	8.07	-4	9,855	-0.04%
2018/07/13	3	8.16	3	8.14	8.15	0	9,819	0.00%
2018/07/11	10	7.89	0	0.00	7.87	10	9,810	0.10%
2018/07/04	0	0.00	1	8.04	8.06	-1	9,853	-0.01%
2018/07/03	1	8.05	0	0.00	8.05	1	9,980	0.01%
2018/07/02	1	8.48	0	0.00	8.25	1	9,946	0.01%
2018/06/27	1	8.41	10	8.37	8.37	-9	10,252	-0.09%
2018/06/22	1	8.46	0	0.00	8.40	1	10,589	0.01%
2018/06/20	0	0.00	10	8.46	8.42	-10	10,683	-0.09%
2018/06/15	0	0.00	1	8.61	8.61	-1	11,238	-0.01%
2018/06/14	8	8.66	3	8.64	8.47	5	11,222	0.04%
2018/06/13	3	8.48	31	8.63	8.47	-28	10,993	-0.25%
2018/06/12	2	8.64	26	8.74	8.64	-24	10,771	-0.22%
2018/06/11	36	8.81	14	8.92	8.73	22	10,531	0.21%
2018/06/08	81	9.12	14	9.09	8.92	67	10,175	0.66%
2018/06/07	35	8.55	41	8.51	8.87	-6	8,713	-0.07%
2018/06/05	0	0.00	31	8.03	8.01	-31	7,577	-0.41%
2018/05/30	14	8.01	5	7.99	8.16	9	7,465	0.12%
2018/05/25	20	8.16	1	8.18	8.09	19	7,156	0.27%
2018/05/24	0	0.00	22	8.03	8.04	-22	7,052	-0.31%
2018/05/21	22	8.05	0	0.00	8.03	22	7,114	0.31%
2018/05/17	1	8.01	0	0.00	8.01	1	7,002	0.01%
2018/05/16	10	8.06	13	8.11	8.05	-3	6,901	-0.04%
2018/05/10	0	0.00	30.2	7.62	7.66	-30.2	7,103	-0.43%
2018/05/08	0	7.60	0	0.00	7.65	0	7,082	0.00%
2018/04/19	0	7.63	0	0.00	7.64	0	7,971	0.00%
2018/04/17	3	7.60	0	0.00	7.56	3	8,184	0.04%
2018/04/13	3	7.89	0	0.00	7.83	3	8,457	0.04%
2018/04/09	3	7.96	90	7.97	7.92	-87	8,635	-1.01%
2018/04/03	1	8.10	0	0.00	8.10	1	8,562	0.01%
2018/03/29	32	8.08	2	8.06	8.02	30	8,349	0.36%
2018/03/27	40	8.15	3	8.14	8.04	37	9,280	0.40%
2018/03/23	113	7.82	0	0.00	7.83	113	9,115	1.24%	大買/鉅額交易
2018/03/22	3	8.01	114	8.01	8.00	-111	9,121	-1.22%	大賣/鉅額交易
2018/03/21	0	0.00	3	7.54	7.54	-3	8,447	-0.04%
2018/03/14	22	7.58	0	0.00	7.62	22	9,029	0.24%
2018/03/12	33	7.56	0	0.00	7.55	33	9,652	0.34%
2018/03/05	2	7.35	0	0.00	7.34	2	11,838	0.02%
2018/02/27	5	7.50	0	0.00	7.53	5	13,039	0.04%
2018/02/23	0	0.00	3	7.55	7.63	-3	13,066	-0.02%
2018/02/21	3	7.43	0	0.00	7.45	3	13,403	0.02%
2018/02/08	4	7.34	0	0.00	7.30	4	13,227	0.03%
2018/02/07	3	7.47	1	7.32	7.35	2	13,237	0.02%
2018/02/06	2	7.06	0	0.00	7.10	2	12,958	0.02%
2018/01/29	0	0.00	3	7.79	7.78	-3	12,873	-0.02%
2018/01/25	2	7.93	0	0.00	7.86	2	12,795	0.02%
2018/01/24	3	7.78	0	0.00	7.79	3	12,664	0.02%
2018/01/22	2	7.85	0	0.00	7.85	2	12,576	0.02%
2018/01/19	2	8.00	12	7.98	7.96	-10	12,690	-0.08%
2018/01/18	2	8.10	0	0.00	8.09	2	12,489	0.02%
2018/01/12	2	8.10	0	0.00	8.10	2	12,611	0.02%
2018/01/10	10	8.29	1	8.31	8.21	9	12,433	0.07%
2018/01/09	0	0.00	10	8.19	8.16	-10	12,092	-0.08%
2018/01/08	10	8.25	0	0.00	8.16	10	12,073	0.08%
2018/01/04	0	0.00	10	8.19	8.15	-10	11,951	-0.08%
2018/01/02	0	0.00	33	8.18	8.17	-33	12,291	-0.27%