中工 (2515)-群益金鼎-崇德券商分點個股進出

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

中工

(2515)

可現股當沖

股價
16.15
漲跌
▲0.05
漲幅
+0.31%
成交量
21,978張
產業
上市營建類股
421人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-崇德券商分點個股進出

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-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/10	0	16.30	1	16.25	16.15	-1	63,456	0.00%
2024/05/09	25.2	16.39	19	16.32	16.10	6.2	63,158	0.01%
2024/05/08	31.1	16.25	31	16.33	16.40	0.1	62,503	0.00%
2024/05/07	46.2	16.58	24	17.04	16.50	22.2	61,674	0.04%
2024/05/06	40.2	17.17	260.1	17.20	17.20	-220	60,357	-0.36%	大賣/鉅額交易
2024/05/03	47.3	17.61	46	17.58	17.45	1.3	59,571	0.00%
2024/05/02	57.1	17.87	71	17.75	17.65	-13.9	58,370	-0.02%
2024/04/30	33.5	17.87	32.3	18.09	17.70	1.2	56,762	0.00%
2024/04/29	67	18.85	70.5	18.98	18.70	-3.5	54,709	-0.01%
2024/04/26	88.1	18.05	105.3	17.90	18.00	-17.1	51,423	-0.03%	大賣/
2024/04/25	16.4	17.50	16	17.55	17.40	0.4	48,615	0.00%
2024/04/24	13.6	17.09	14	16.98	16.85	-0.4	45,880	0.00%
2024/04/23	49	16.57	59.2	16.51	16.85	-10.2	44,270	-0.02%
2024/04/22	55.1	17.38	86.4	17.95	16.70	-31.3	41,457	-0.08%
2024/04/19	51.4	16.75	41	16.71	17.45	10.4	35,762	0.03%
2024/04/18	23	15.90	28.1	16.42	16.80	-5.1	30,884	-0.02%
2024/04/17	10	15.25	0	0.00	15.30	10	28,301	0.04%
2024/04/16	2.2	15.01	1	15.30	15.15	1.2	28,186	0.00%
2024/04/15	0.1	15.75	20	15.90	15.85	-19.9	27,466	-0.07%
2024/04/12	1	16.10	1	16.00	16.00	0	27,152	0.00%
2024/04/11	13.2	15.90	14	15.76	15.90	-0.9	27,137	0.00%
2024/04/10	38.3	16.58	130	16.41	16.00	-91.7	26,713	-0.34%	大賣/
2024/04/09	29	16.43	5.1	16.20	16.60	23.9	25,244	0.09%
2024/04/08	109	16.00	0	0.00	16.05	109	24,516	0.44%	大買/鉅額交易
2024/04/03	55	15.95	124	15.90	15.85	-69	24,017	-0.29%	大賣/
2024/04/02	7	15.78	0.5	15.95	15.95	6.5	22,330	0.03%
2024/04/01	0	0.00	2.5	14.35	14.50	-2.5	20,735	-0.01%
2024/03/28	5.6	14.31	6	14.32	14.10	-0.4	21,398	0.00%
2024/03/27	8	14.03	9	14.16	14.10	-1	22,234	0.00%
2024/03/26	0	13.30	0	0.00	13.25	0	23,712	0.00%
2024/03/25	0	0.00	2	13.30	13.25	-2	26,259	-0.01%
2024/03/22	10.1	13.15	10	13.10	13.15	0.1	27,720	0.00%
2024/03/21	9.4	13.17	0	0.00	13.15	9.4	27,945	0.03%
2024/03/19	0	0.00	5	13.40	13.00	-5	29,893	-0.02%
2024/03/18	0	12.45	5	13.10	13.00	-5	30,791	-0.02%
2024/03/14	3	12.40	0	0.00	12.40	3	30,438	0.01%
2024/03/12	0	0.00	0	12.75	12.65	0	30,117	0.00%
2024/03/08	1	12.60	3	12.70	12.65	-2	30,362	-0.01%
2024/03/07	6.1	12.89	4.1	12.89	12.85	2	30,125	0.01%
2024/03/06	16	12.83	8.1	12.87	12.80	7.9	29,285	0.03%
2024/03/01	0.3	12.20	0	0.00	12.30	0.3	28,842	0.00%
2024/02/29	1	12.10	0	0.00	12.20	1	28,864	0.00%
2024/02/26	0.4	12.15	0	0.00	12.10	0.4	28,985	0.00%
2024/02/23	3.2	12.25	2	12.15	12.15	1.2	29,023	0.00%
2024/02/22	0.1	12.40	0	0.00	12.35	0.1	28,860	0.00%
2024/02/21	2.2	12.72	3	12.57	12.45	-0.8	28,754	0.00%
2024/02/19	12.9	12.21	2	12.30	12.35	10.9	28,234	0.04%
2024/02/16	6.6	12.77	0	0.00	12.65	6.6	27,363	0.02%
2024/02/15	45	12.75	0	0.00	12.75	45	27,067	0.17%
2024/02/02	4	12.28	7	12.20	12.40	-3	26,960	-0.01%
2024/02/01	0.2	12.35	0	0.00	12.35	0.2	27,142	0.00%
2024/01/31	3	12.30	0	0.00	12.30	3	27,368	0.01%
2024/01/30	3.2	12.46	0	0.00	12.40	3.2	28,043	0.01%
2024/01/29	0.1	12.55	0	0.00	12.50	0.1	28,175	0.00%
2024/01/26	0	12.50	0	0.00	12.35	0	28,186	0.00%
2024/01/25	3	12.35	0	0.00	12.35	3	28,249	0.01%
2024/01/23	0	12.65	0	0.00	12.60	0	28,540	0.00%
2024/01/22	1	12.50	0	0.00	12.55	1	28,702	0.00%
2024/01/19	1	12.40	0	0.00	12.55	1	28,705	0.00%
2024/01/18	0	12.45	0.6	12.45	12.40	-0.6	28,909	0.00%
2024/01/17	0.1	12.45	0	0.00	12.35	0.1	29,536	0.00%
2024/01/15	0	0.00	15	12.90	12.90	-15	29,638	-0.05%
2024/01/12	6	12.95	1	12.95	12.85	5	29,921	0.02%
2024/01/10	0.3	13.07	3	12.95	13.00	-2.7	30,465	-0.01%
2024/01/09	0	13.40	0	0.00	13.30	0	31,549	0.00%
2024/01/08	10	13.50	0	0.00	13.50	10	33,909	0.03%
2024/01/05	0	13.50	0	13.45	13.45	0	34,337	0.00%
2024/01/04	2	13.25	1	13.30	13.25	1	33,995	0.00%
2024/01/03	5	13.43	1	13.30	13.35	4	33,950	0.01%
2024/01/02	9	13.47	7	13.51	13.50	2	33,608	0.01%
2023/12/29	6.2	13.42	4	13.34	13.30	2.2	33,103	0.01%
2023/12/28	0	0.00	1	13.30	13.30	-1	32,475	0.00%
2023/12/27	40	13.50	90	13.55	13.35	-50	32,331	-0.15%
2023/12/26	172	13.40	90.6	13.54	13.30	81.4	31,976	0.25%	大買/
2023/12/25	10	13.75	92.1	13.65	13.50	-82.1	31,396	-0.26%
2023/12/22	32	13.96	16	13.87	13.65	16	30,835	0.05%
2023/12/21	22	14.13	53	14.20	14.25	-31	29,300	-0.11%
2023/12/20	150	12.91	85	13.21	13.40	65	26,328	0.25%	大買/
2023/12/19	67	12.51	65	12.12	12.50	2	23,347	0.01%
2023/12/18	0.1	12.05	0	0.00	12.00	0.1	21,634	0.00%
2023/12/15	0	0.00	8	12.24	12.20	-8	21,265	-0.04%
2023/12/14	11	11.87	12	11.96	11.90	-1	20,182	0.00%
2023/12/13	2	11.83	14	11.93	11.90	-12	18,847	-0.06%
2023/12/12	2	11.25	0	0.00	11.20	2	17,084	0.01%
2023/12/11	0.2	11.20	0	11.25	11.20	0.2	17,000	0.00%
2023/12/08	10	11.10	0	0.00	11.05	10	16,888	0.06%
2023/12/07	0	11.15	0	0.00	11.10	0	16,815	0.00%
2023/12/06	11	11.39	0	0.00	11.30	11	16,755	0.07%
2023/12/04	0.1	11.20	0	0.00	11.15	0.1	16,371	0.00%
2023/12/01	5.4	11.20	0	0.00	11.20	5.4	16,264	0.03%
2023/11/30	26	11.24	0	11.25	11.15	26	16,280	0.16%
2023/11/29	1	11.15	0	0.00	11.15	1	16,185	0.01%
2023/11/28	0.1	11.30	0	0.00	11.25	0.1	16,196	0.00%
2023/11/27	0	0.00	5	11.22	11.15	-5	16,083	-0.03%
2023/11/24	2	11.28	0	0.00	11.25	2	15,994	0.01%
2023/11/22	0	0.00	0.5	11.50	11.40	-0.5	15,609	0.00%
2023/11/21	0.5	11.40	0	0.00	11.35	0.5	15,480	0.00%
2023/11/16	0.8	11.40	0	0.00	11.40	0.8	15,237	0.01%
2023/11/14	0.1	11.35	0	0.00	11.25	0.1	15,093	0.00%
2023/11/13	0	0.00	2	11.45	11.40	-2	14,989	-0.01%
2023/11/10	0	0.00	0.4	11.60	11.60	-0.4	14,931	0.00%
2023/11/09	1.1	11.45	0	0.00	11.40	1.1	14,957	0.01%
2023/11/08	0	0.00	9	11.85	11.60	-9	14,866	-0.06%
2023/11/07	8	11.96	1	11.90	11.85	7	14,658	0.05%
2023/11/06	1	11.75	0	0.00	11.80	1	14,042	0.01%
2023/11/02	0	0.00	11.1	11.75	11.75	-11.1	13,830	-0.08%
2023/10/31	1	11.85	0.3	11.65	11.70	0.7	13,695	0.01%
2023/10/30	6	11.73	0	0.00	11.75	6	13,471	0.04%
2023/10/27	0	0.00	2	11.78	11.70	-2	13,285	-0.02%
2023/10/26	1	11.65	0	0.00	11.70	1	13,200	0.01%
2023/10/25	1	12.05	0	0.00	11.95	1	12,951	0.01%
2023/10/24	0	0.00	7	11.69	11.65	-7	12,296	-0.06%
2023/10/23	2	11.50	1	11.65	11.60	1	12,194	0.01%
2023/10/20	0.1	11.25	4	11.23	11.35	-3.9	11,877	-0.03%
2023/10/18	3	11.52	1	11.55	11.65	2	11,544	0.02%
2023/10/17	43.1	11.81	23	11.83	11.85	20.1	11,463	0.18%
2023/10/16	157	11.66	125	11.81	11.50	32	10,271	0.31%	大買/大賣/
2023/10/13	0	0.00	0.5	11.15	11.15	-0.5	8,274	-0.01%
2023/10/11	0.1	10.15	1	10.10	10.05	-0.9	7,984	-0.01%
2023/10/06	0.1	10.40	0	0.00	10.35	0.1	7,902	0.00%
2023/10/04	0.1	10.40	0	0.00	10.40	0.1	8,263	0.00%
2023/10/03	0	10.75	0	0.00	10.65	0	8,435	0.00%
2023/10/02	2	10.75	0	0.00	10.70	2	8,479	0.02%
2023/09/28	0.1	10.80	0	0.00	10.85	0.1	8,486	0.00%
2023/09/27	3.1	10.81	2.1	10.90	10.70	1	8,568	0.01%
2023/09/26	0	0.00	0.1	10.56	10.65	-0.1	8,654	0.00%
2023/09/25	0.1	10.50	2	10.52	10.55	-2	8,588	-0.02%
2023/09/21	2	10.20	0	0.00	10.15	2	8,489	0.02%
2023/09/18	0	10.20	0	0.00	10.25	0	8,775	0.00%
2023/09/15	0.1	10.15	0	0.00	10.15	0.1	8,928	0.00%
2023/09/14	0.2	10.20	0	0.00	10.15	0.2	9,090	0.00%
2023/09/12	0.1	10.15	0	0.00	10.10	0.1	9,427	0.00%
2023/09/11	0.1	10.10	0	0.00	10.10	0.1	9,656	0.00%
2023/09/08	0.1	10.10	4	10.13	10.15	-4	9,926	-0.04%
2023/09/07	8	10.15	1	10.15	10.15	7	10,449	0.07%
2023/09/06	0.1	10.20	0	0.00	10.20	0.1	10,911	0.00%
2023/09/05	0	0.00	1	10.30	10.30	-1	11,595	-0.01%
2023/09/04	0.1	10.24	0	0.00	10.25	0.1	11,916	0.00%
2023/09/01	0	10.10	0	0.00	10.25	0	12,849	0.00%
2023/08/31	0.1	10.00	1	10.05	10.05	-0.9	13,943	-0.01%
2023/08/30	3	9.99	0	0.00	10.00	3	14,946	0.02%
2023/08/28	0.1	9.96	0	0.00	9.93	0.1	17,421	0.00%
2023/08/24	25	9.96	2	9.94	9.94	23	19,610	0.12%
2023/08/23	0	0.00	9	9.99	10.00	-9	19,664	-0.05%
2023/08/22	0.1	9.91	0	0.00	9.86	0.1	19,766	0.00%
2023/08/21	0.1	9.99	0	0.00	9.98	0.1	19,727	0.00%
2023/08/18	1	9.99	0	0.00	9.99	1	19,827	0.01%
2023/08/17	2	9.87	4.1	9.97	10.05	-2.1	19,946	-0.01%
2023/08/14	1.2	9.79	1	9.80	9.73	0.2	20,272	0.00%
2023/08/11	11	10.00	0	0.00	10.05	11	20,223	0.05%
2023/08/10	0.2	10.05	14	9.97	9.98	-13.8	20,361	-0.07%
2023/08/08	25	10.25	0	0.00	10.20	25	20,371	0.12%
2023/08/07	0.6	10.25	0	0.00	10.25	0.6	20,632	0.00%
2023/08/04	0.2	10.20	0	0.00	10.25	0.2	20,669	0.00%
2023/08/02	5	10.25	0	0.00	10.10	5	20,711	0.02%
2023/08/01	0.1	10.00	0	0.00	10.10	0.1	20,679	0.00%
2023/07/31	1.6	10.10	0	0.00	10.05	1.6	20,887	0.01%
2023/07/28	5.2	10.05	2	10.00	10.00	3.2	20,896	0.02%
2023/07/27	3.1	10.05	0	0.00	10.05	3.1	20,931	0.01%
2023/07/26	10.2	9.90	0	0.00	9.85	10.2	20,931	0.05%
2023/07/25	3.1	9.93	0	0.00	9.90	3.1	21,056	0.01%
2023/07/24	14.4	9.90	7	9.90	9.92	7.4	21,084	0.04%
2023/07/21	11.1	10.19	2	10.15	10.10	9.1	21,144	0.04%
2023/07/20	0.1	10.60	0	0.00	10.40	0.1	21,338	0.00%
2023/07/19	3.1	11.10	1	11.20	11.10	2.1	21,033	0.01%
2023/07/18	11.1	11.05	0	0.00	11.05	11.1	21,439	0.05%
2023/07/14	4	11.25	100	11.30	11.25	-96	21,842	-0.44%
2023/07/13	0	11.25	0	0.00	11.20	0	22,637	0.00%
2023/07/12	5	11.33	4	11.28	11.25	1	23,698	0.00%
2023/07/11	5.1	11.40	0	0.00	11.40	5.1	25,030	0.02%
2023/07/10	3	11.20	0	0.00	11.15	3	27,997	0.01%
2023/07/07	0.1	11.20	0	0.00	11.15	0.1	28,977	0.00%
2023/07/05	2	11.33	0	0.00	11.30	2	29,110	0.01%
2023/07/04	5.1	11.20	0	0.00	11.10	5.1	28,899	0.02%
2023/07/03	0	11.25	0.6	11.22	11.20	-0.6	28,571	0.00%
2023/06/28	1	11.00	4	11.05	10.95	-3	28,445	-0.01%
2023/06/27	6.1	10.98	0	0.00	10.95	6.1	28,408	0.02%
2023/06/21	1	11.25	0	0.00	11.25	1	28,099	0.00%
2023/06/20	1	11.15	1	11.15	11.15	0	27,961	0.00%
2023/06/16	20	11.20	0	0.00	11.25	20	27,719	0.07%
2023/06/14	1.1	11.25	0	0.00	11.20	1.1	27,349	0.00%
2023/06/13	67	11.39	0	0.00	11.40	67	27,144	0.25%
2023/06/12	216	11.60	1	11.50	11.55	215	26,812	0.80%	大買/鉅額交易
2023/06/09	5.1	11.40	2	11.55	11.50	3.1	26,535	0.01%
2023/06/08	2	11.20	12	11.30	11.25	-10	25,848	-0.04%
2023/06/07	0	0.00	12	11.43	11.35	-12	25,447	-0.05%
2023/06/06	5	11.50	4	11.48	11.60	1	24,502	0.00%
2023/06/05	0	11.40	1	11.40	11.50	-1	23,277	0.00%
2023/06/02	0	11.30	0	0.00	11.20	0	22,239	0.00%
2023/06/01	6	11.32	30	11.47	11.30	-24	21,415	-0.11%
2023/05/31	7	10.84	11	11.34	11.45	-4	19,741	-0.02%
2023/05/30	5	10.39	0	0.00	10.45	5	17,801	0.03%
2023/05/29	0	0.00	1	10.25	10.25	-1	17,529	-0.01%
2023/05/26	0.1	10.35	0	0.00	10.20	0.1	17,501	0.00%
2023/05/25	0	0.00	2	10.35	10.35	-2	17,385	-0.01%
2023/05/24	2	10.35	0	0.00	10.40	2	17,345	0.01%
2023/05/22	0	0.00	20	10.55	10.60	-20	17,093	-0.12%
2023/05/19	1	10.35	0	0.00	10.35	1	16,872	0.01%
2023/05/18	15	10.40	7	10.45	10.40	8	16,782	0.05%
2023/05/17	1	10.35	1	10.30	10.30	0	16,517	0.00%
2023/05/16	0	10.18	0	0.00	10.35	0	16,373	0.00%
2023/05/15	0	10.10	2	10.10	10.15	-2	16,191	-0.01%
2023/05/12	0	10.25	1	10.20	10.25	-1	16,091	-0.01%
2023/05/11	1.2	10.28	0	0.00	10.10	1.2	16,037	0.01%
2023/05/10	3	10.40	0	0.00	10.45	3	15,793	0.02%
2023/05/08	0.1	10.45	0	0.00	10.40	0.1	15,613	0.00%
2023/05/05	0	10.50	0.1	10.50	10.50	0	15,587	0.00%
2023/05/03	0.2	10.35	0.1	10.46	10.35	0.2	15,248	0.00%
2023/05/02	3.1	10.35	0	0.00	10.35	3.1	15,154	0.02%
2023/04/28	0	0.00	10	10.45	10.45	-10	15,050	-0.07%
2023/04/27	1.1	10.25	2	10.25	10.25	-0.9	14,811	-0.01%
2023/04/26	11	10.07	151	10.15	10.30	-140	14,661	-0.95%	大賣/鉅額交易
2023/04/25	104.5	10.19	0	0.00	10.05	104.5	14,337	0.73%	大買/鉅額交易
2023/04/24	0	0.00	101	10.40	10.35	-101	13,900	-0.73%	大賣/鉅額交易
2023/04/21	4.2	10.40	10	10.15	10.15	-5.8	13,650	-0.04%
2023/04/20	13.1	10.53	1	10.40	10.40	12.1	12,939	0.09%
2023/04/19	0.5	10.56	0	0.00	10.55	0.5	12,420	0.00%
2023/04/18	5.2	10.78	0	0.00	10.85	5.2	11,589	0.05%
2023/04/17	11.1	10.94	35.1	11.14	11.30	-24	10,708	-0.22%
2023/04/14	15.2	10.82	2	10.90	10.80	13.2	9,511	0.14%
2023/04/13	25	10.90	59	11.21	11.15	-34	8,058	-0.42%
2023/04/12	8	10.09	215	10.58	10.60	-207	4,749	-4.36%	大賣/鉅額交易
2023/04/11	2	9.51	4	9.50	9.65	-2	3,528	-0.06%
2023/03/31	1	9.23	0	0.00	9.26	1	3,061	0.03%
2023/03/30	0.1	9.18	0	0.00	9.22	0.1	2,984	0.00%
2023/03/29	0	0.00	1	9.13	9.17	-1	2,909	-0.03%
2023/03/28	0.1	9.12	0	0.00	9.10	0.1	2,902	0.00%
2023/03/24	0	9.19	0	0.00	9.14	0	2,866	0.00%
2023/03/22	0	9.22	0	0.00	9.24	0	2,791	0.00%
2023/03/21	0	0.00	1	9.19	9.19	-1	2,745	-0.04%
2023/03/16	0.1	9.02	1	9.10	9.01	-0.9	2,713	-0.03%
2023/03/15	0	0.00	5	9.11	9.07	-5	2,623	-0.19%
2023/03/08	0	8.85	0	0.00	8.83	0	2,289	0.00%
2023/03/06	0	8.81	0	0.00	8.84	0	2,309	0.00%
2023/03/03	0.1	8.79	0	0.00	8.79	0.1	2,306	0.00%
2023/02/23	0	0.00	1	8.82	8.79	-1	2,235	-0.04%
2023/02/20	0	0.00	111	8.65	8.71	-111	2,208	-5.02%	大賣/鉅額交易
2023/02/16	0	8.57	0	0.00	8.56	0	2,237	0.00%
2023/02/15	1	8.52	0	0.00	8.51	1	2,261	0.04%
2023/01/31	1	8.36	0	0.00	8.38	1	2,102	0.05%
2023/01/30	1	8.32	0	0.00	8.33	1	2,109	0.05%
2023/01/16	1.1	8.25	0	0.00	8.23	1.1	2,140	0.05%
2023/01/13	3	8.29	0	0.00	8.27	3	2,169	0.14%
2023/01/11	0.2	8.24	2	8.23	8.26	-1.8	2,365	-0.08%
2023/01/06	0	0.00	0	8.20	8.18	0	2,502	0.00%
2023/01/05	0.2	8.20	0	8.25	8.18	0.2	2,639	0.01%
2023/01/04	0	0.00	0	8.15	8.16	0	2,686	0.00%
2023/01/03	1	8.07	0	0.00	8.11	1	2,734	0.04%
2022/12/29	0.2	8.16	0	0.00	8.12	0.2	2,774	0.01%
2022/12/26	0	0.00	3	8.23	8.23	-3	2,837	-0.11%
2022/12/23	0.2	8.30	0	0.00	8.25	0.2	2,863	0.01%
2022/12/21	1.1	8.32	1	8.29	8.29	0.1	2,984	0.00%
2022/12/16	1	8.43	0	0.00	8.36	1	3,166	0.03%
2022/12/15	1	8.51	0	0.00	8.49	1	3,236	0.03%
2022/12/14	0	0.00	0	8.50	8.51	0	3,393	0.00%
2022/12/13	1	8.43	0	0.00	8.40	1	3,412	0.03%
2022/12/12	1	8.43	0	0.00	8.43	1	3,462	0.03%
2022/12/09	1.1	8.37	0	0.00	8.38	1.1	3,464	0.03%
2022/12/07	0	8.24	0	0.00	8.17	0	3,517	0.00%
2022/12/01	0.3	8.35	0	8.39	8.38	0.3	3,523	0.01%
2022/11/25	0	0.00	4	8.19	8.19	-4	3,476	-0.12%
2022/11/10	0	8.15	0	0.00	8.16	0	3,754	0.00%
2022/11/02	0	0.00	1	8.10	8.11	-1	3,861	-0.03%
2022/10/24	6	7.70	0	0.00	7.66	6	3,924	0.15%
2022/10/21	1.2	7.81	0	0.00	7.69	1.2	3,904	0.03%
2022/10/20	1	7.60	1	7.92	7.81	0	3,877	0.00%
2022/10/19	0.4	7.76	0	0.00	7.76	0.4	3,682	0.01%
2022/10/17	0	0.00	1	7.68	7.68	-1	3,626	-0.03%
2022/10/14	0.1	7.70	0	0.00	7.62	0.1	3,589	0.00%
2022/10/13	3.5	7.81	0	0.00	7.55	3.5	3,534	0.10%
2022/10/11	0.2	8.04	0	0.00	7.99	0.2	3,392	0.01%
2022/10/07	1	8.07	0	0.00	8.10	1	3,366	0.03%
2022/10/06	0.3	8.10	0	0.00	8.08	0.3	3,358	0.01%
2022/10/05	60.1	8.09	61	8.06	8.05	-0.9	3,366	-0.03%
2022/09/27	0	0.00	1	7.99	8.03	-1	3,241	-0.03%
2022/09/26	5	8.11	0	0.00	8.05	5	3,206	0.16%
2022/09/23	6	8.44	0	0.00	8.35	6	3,175	0.19%
2022/09/22	1	8.47	0	0.00	8.48	1	3,142	0.03%
2022/09/20	0	0.00	2	9.12	9.07	-2	2,906	-0.07%
2022/09/15	2	9.09	0	0.00	9.09	2	2,859	0.07%
2022/09/12	0.1	9.25	0	0.00	9.23	0.1	2,881	0.00%
2022/09/07	1	9.09	0	0.00	9.08	1	2,921	0.03%
2022/09/01	0.1	9.36	0	0.00	9.35	0.1	2,994	0.00%
2022/08/31	0	0.00	3	9.36	9.37	-3	2,992	-0.10%
2022/08/29	1	9.27	1	9.30	9.29	0	2,980	0.00%
2022/08/25	0.4	9.41	0	0.00	9.33	0.4	2,958	0.01%
2022/08/17	1	9.19	3	9.20	9.19	-2	2,880	-0.07%
2022/08/16	0.1	9.15	0	0.00	9.13	0.1	2,865	0.00%
2022/08/15	1.1	9.15	0	0.00	9.15	1.1	2,852	0.04%
2022/08/12	1	9.04	5	9.06	9.12	-4	2,824	-0.14%
2022/08/11	1	9.02	0	0.00	9.03	1	2,815	0.04%
2022/08/09	1	8.88	0	0.00	8.91	1	2,826	0.04%
2022/08/04	1	8.75	0	0.00	8.76	1	2,964	0.03%
2022/08/03	1.5	8.83	0	0.00	8.82	1.5	2,989	0.05%
2022/08/01	0.7	9.00	1	9.01	9.03	-0.3	3,122	-0.01%
2022/07/28	0.2	8.80	1	8.79	8.77	-0.8	3,124	-0.03%
2022/07/26	1	8.72	1	8.72	8.75	0	3,204	0.00%
2022/07/25	0.1	8.76	0	0.00	8.74	0.1	3,241	0.00%
2022/07/22	2	8.68	0	0.00	8.68	2	3,286	0.06%
2022/07/20	0	0.00	2	8.71	8.66	-2	3,439	-0.06%
2022/07/15	0.2	8.68	0	0.00	8.69	0.2	3,630	0.01%
2022/07/13	0.1	8.61	0	0.00	8.58	0.1	3,803	0.00%
2022/07/12	40	8.35	0.5	8.37	8.37	39.5	4,031	0.98%
2022/07/08	1	8.61	0	0.00	8.61	1	4,448	0.02%
2022/07/06	0	8.55	0	0.00	8.48	0	4,649	0.00%
2022/07/05	0.1	8.60	0	0.00	8.61	0.1	4,827	0.00%
2022/07/01	0	8.62	3	8.45	8.46	-3	5,674	-0.05%
2022/06/30	0	8.73	0	0.00	8.66	0	5,937	0.00%
2022/06/27	0	0.00	1	8.83	8.84	-1	6,747	-0.01%
2022/06/22	0.2	8.65	1	8.60	8.60	-0.9	7,522	-0.01%
2022/06/20	3	8.59	1	8.55	8.55	2	8,247	0.02%
2022/06/17	0.1	8.83	0	0.00	8.83	0.1	8,829	0.00%
2022/06/16	0.1	9.00	2	9.01	8.89	-1.9	9,012	-0.02%
2022/06/14	0.1	8.95	1	8.88	8.97	-0.9	9,507	-0.01%
2022/06/13	5	9.00	0	0.00	8.95	5	9,884	0.05%
2022/06/07	0	0.00	3	9.24	9.22	-3	9,938	-0.03%
2022/06/06	0.1	9.25	0	0.00	9.26	0.1	9,943	0.00%
2022/06/01	0.1	9.25	5	9.26	9.25	-4.9	10,022	-0.05%
2022/05/31	1	9.25	0	0.00	9.24	1	9,973	0.01%
2022/05/27	1	9.16	0	0.00	9.16	1	9,906	0.01%
2022/05/26	0	0.00	2	9.16	9.11	-2	9,917	-0.02%
2022/05/25	1	9.09	0	0.00	9.11	1	9,930	0.01%
2022/05/24	1	9.05	0	0.00	9.05	1	9,992	0.01%
2022/05/23	2	9.14	3	9.12	9.13	-1	9,977	-0.01%
2022/05/20	0.1	9.14	0	0.00	9.13	0.1	10,016	0.00%
2022/05/16	0.1	9.09	0	0.00	9.04	0.1	10,037	0.00%
2022/05/12	8	8.97	0	0.00	8.91	8	10,052	0.08%
2022/05/11	3	9.06	0	0.00	9.06	3	9,985	0.03%
2022/05/10	8.1	9.07	0	0.00	9.16	8.1	9,968	0.08%
2022/05/09	1.2	9.15	0	0.00	9.03	1.2	10,000	0.01%
2022/05/06	1	9.40	0	0.00	9.46	1	9,944	0.01%
2022/05/03	2.2	9.44	0	0.00	9.47	2.2	10,018	0.02%
2022/04/29	35.3	9.61	0	0.00	9.55	35.3	10,041	0.35%
2022/04/28	2	9.44	0	0.00	9.51	2	10,089	0.02%
2022/04/27	2	9.31	0	0.00	9.35	2	10,096	0.02%
2022/04/26	4.2	9.55	0	0.00	9.49	4.2	10,025	0.04%
2022/04/25	3.1	9.60	51	9.63	9.60	-47.9	10,074	-0.48%
2022/04/22	28	9.79	10	9.70	9.87	18	10,211	0.18%
2022/04/21	1	9.68	30	9.72	9.77	-29	10,310	-0.28%
2022/04/20	3	9.60	0	0.00	9.62	3	10,489	0.03%
2022/04/19	18.1	9.66	0	0.00	9.73	18.1	10,533	0.17%
2022/04/18	42.4	9.66	0	0.00	9.59	42.4	10,461	0.41%
2022/04/15	14.1	9.95	6	9.99	9.94	8.1	10,222	0.08%
2022/04/14	49.2	10.10	0	0.00	10.05	49.2	10,123	0.49%
2022/04/13	0.1	10.05	0	0.00	10.00	0.1	9,836	0.00%
2022/04/12	9	10.00	2	10.02	10.05	7	9,793	0.07%
2022/04/11	161.6	10.13	0	0.00	10.10	161.6	9,679	1.67%	大買/鉅額交易
2022/04/08	0	0.00	200	10.36	10.35	-200	9,514	-2.10%	大賣/鉅額交易
2022/04/07	201.2	10.16	0	0.00	9.96	201.2	9,246	2.18%	大買/鉅額交易
2022/04/01	14	10.22	3	10.30	10.35	11	8,592	0.13%
2022/03/31	0	0.00	1	10.00	10.05	-1	8,145	-0.01%
2022/03/30	3	10.02	0	0.00	10.00	3	7,978	0.04%
2022/03/29	0	10.10	2	10.20	9.92	-2	7,810	-0.03%
2022/03/28	0.1	10.00	10	9.94	10.10	-10	7,491	-0.13%
2022/03/25	5	10.01	0	0.00	9.95	5	7,206	0.07%
2022/03/24	2	9.96	3	9.91	9.92	-1	6,972	-0.01%
2022/03/23	4	9.87	5	9.97	9.84	-1	6,748	-0.01%
2022/03/22	4	9.66	10	9.55	9.93	-6	6,242	-0.10%
2022/03/21	7	9.43	0	0.00	9.45	7	5,578	0.13%
2022/03/18	2	9.26	0.8	9.32	9.43	1.3	5,365	0.02%
2022/03/11	0	8.83	0	0.00	8.88	0	4,409	0.00%
2022/03/08	0	0.00	5	8.68	8.62	-5	4,394	-0.11%
2022/03/07	0	8.74	2	8.71	8.74	-2	4,350	-0.05%
2022/03/02	0	8.94	1	8.93	8.94	-1	4,497	-0.02%
2022/02/25	0.1	8.83	0	0.00	8.82	0.1	4,520	0.00%
2022/02/24	0	0.00	0.2	8.92	8.82	-0.2	4,541	0.00%
2022/02/22	0.8	8.99	0	0.00	8.97	0.8	4,553	0.02%
2022/02/21	5	9.03	0	0.00	9.06	5	4,643	0.11%
2022/02/18	0	0.00	0.5	9.01	9.00	-0.5	4,650	-0.01%
2022/02/17	1.1	9.00	1	8.98	9.01	0.1	4,684	0.00%
2022/02/16	0.1	9.00	1	9.05	9.05	-0.9	4,789	-0.02%
2022/02/14	1	9.02	0	0.00	9.02	1	4,875	0.02%
2022/02/08	0	0.00	10	9.07	9.09	-10	6,118	-0.16%
2022/01/20	0	0.00	1	9.13	9.14	-1	6,118	-0.02%
2022/01/17	1	9.13	0	0.00	9.14	1	5,960	0.02%
2022/01/10	0.1	8.91	0	0.00	8.92	0.1	5,469	0.00%
2022/01/07	0	0.00	1	8.94	8.93	-1	5,480	-0.02%
2022/01/06	1.2	8.99	0	0.00	8.96	1.2	5,450	0.02%
2022/01/04	10	8.93	0	0.00	8.95	10	5,528	0.18%
2022/01/03	0	0.00	1	9.02	8.97	-1	5,519	-0.02%
2021/12/30	0	0.00	20	9.13	9.06	-20	5,507	-0.36%
2021/12/29	1	9.05	1	9.04	9.07	0	5,467	0.00%
2021/12/28	0.1	8.97	1	8.93	8.93	-1	5,328	-0.02%
2021/12/23	0.1	8.83	0	0.00	8.85	0.1	5,377	0.00%
2021/12/22	0	0.00	1	8.83	8.83	-1	5,383	-0.02%
2021/12/21	4	8.83	0	0.00	8.85	4	5,379	0.07%
2021/12/15	0	8.83	0	0.00	8.80	0	5,552	0.00%
2021/12/13	0.2	8.83	0	0.00	8.89	0.2	5,754	0.00%
2021/12/09	0.2	8.90	0	0.00	8.86	0.2	5,909	0.00%
2021/12/03	3	8.78	0	0.00	8.78	3	6,265	0.05%
2021/11/30	1	8.79	0	0.00	8.77	1	6,364	0.02%
2021/11/29	0	0.00	1	8.78	8.77	-1	6,390	-0.02%
2021/11/22	1	9.11	0	0.00	9.08	1	6,615	0.02%
2021/11/19	0.1	9.11	0	0.00	9.12	0.1	6,676	0.00%
2021/11/10	7	9.20	9	9.15	9.13	-2	6,443	-0.03%
2021/11/08	0	0.00	6	9.19	9.15	-6	6,103	-0.10%
2021/11/05	10	9.34	3.1	9.33	9.39	6.9	5,776	0.12%
2021/10/28	0	0.00	0	8.80	8.83	0	5,142	0.00%
2021/10/14	0	0.00	0.1	8.57	8.58	-0.1	5,507	0.00%
2021/10/12	0	0.00	6	8.57	8.57	-6	5,670	-0.11%
2021/10/08	0	0.00	28	8.44	8.48	-28	5,674	-0.49%
2021/10/01	0	0.00	52	8.62	8.53	-52	6,069	-0.86%
2021/09/23	1	8.58	0	0.00	8.58	1	6,714	0.01%
2021/09/22	1	8.64	0	0.00	8.64	1	6,740	0.01%
2021/09/17	2	9.04	0.3	9.05	9.08	1.8	6,739	0.03%
2021/09/15	50	9.08	0	0.00	9.08	50	6,821	0.73%
2021/09/13	0.2	9.13	0	0.00	9.11	0.2	6,740	0.00%
2021/09/07	0.1	8.85	0.5	8.87	8.84	-0.4	6,627	-0.01%
2021/09/06	1	8.83	0	0.00	8.83	1	6,657	0.02%
2021/09/02	1	8.86	0	0.00	8.82	1	6,701	0.01%
2021/08/30	0	0.00	4	8.93	8.92	-4	6,577	-0.06%
2021/08/27	0	0.00	2	8.72	8.74	-2	6,514	-0.03%
2021/08/26	0	0.00	20	8.66	8.66	-20	6,702	-0.30%
2021/08/20	10	8.28	0	0.00	8.24	10	7,203	0.14%
2021/08/18	10	8.49	0	0.00	8.51	10	7,494	0.13%
2021/08/16	5.1	8.76	0	0.00	8.63	5.1	7,608	0.07%
2021/08/05	0.1	8.95	0	0.00	8.89	0.1	9,344	0.00%
2021/08/04	1	8.86	1	8.92	8.88	0	10,142	0.00%
2021/07/27	0	0.00	10	8.91	8.86	-10	12,590	-0.08%
2021/07/26	0.1	8.88	0	0.00	8.89	0.1	13,105	0.00%
2021/07/22	2.1	8.66	0	0.00	8.63	2.1	14,785	0.01%
2021/07/20	0	0.00	0.3	8.84	8.80	-0.3	16,210	0.00%
2021/07/14	2	8.77	0	0.00	8.75	2	23,180	0.01%
2021/07/09	40.1	9.01	0	0.00	8.97	40.1	24,263	0.17%
2021/07/07	0.2	9.09	0	0.00	9.04	0.2	24,871	0.00%
2021/07/06	0.1	9.03	0	0.00	9.06	0.1	25,186	0.00%
2021/07/01	20	9.04	0	0.00	9.00	20	25,368	0.08%
2021/06/29	2	9.00	1	8.92	8.90	1	25,170	0.00%
2021/06/28	2	8.98	2	8.99	8.99	0	25,123	0.00%
2021/06/24	3	9.15	1	9.20	9.14	2	25,110	0.01%
2021/06/23	1	9.00	0	0.00	9.00	1	25,005	0.00%
2021/06/21	0.2	8.98	0	0.00	8.89	0.2	25,125	0.00%
2021/06/17	0.4	9.10	0	0.00	9.09	0.4	25,285	0.00%
2021/06/16	1	9.07	0	0.00	9.06	1	25,458	0.00%
2021/06/15	0	0.00	7	9.11	9.07	-7	25,985	-0.03%
2021/06/09	0.2	9.05	0	0.00	9.02	0.2	25,990	0.00%
2021/06/08	0	0.00	15	9.08	9.07	-15	25,997	-0.06%
2021/06/07	0	0.00	4.1	8.98	9.06	-4.1	26,055	-0.02%
2021/06/03	0	0.00	5	9.38	9.36	-5	25,963	-0.02%
2021/06/02	5	9.21	0	0.00	9.18	5	25,793	0.02%
2021/05/28	0	0.00	1	9.07	9.01	-1	25,598	0.00%
2021/05/27	1	8.94	0	0.00	8.91	1	25,503	0.00%
2021/05/26	4	8.86	0	0.00	8.93	4	25,520	0.02%
2021/05/20	0	0.00	3	8.92	8.77	-3	25,376	-0.01%
2021/05/19	2	8.70	50	8.84	8.88	-48	25,292	-0.19%
2021/05/18	20	8.53	13	8.48	8.77	7	25,200	0.03%
2021/05/17	24	8.13	5	8.49	8.04	19	25,059	0.08%
2021/05/14	13.1	8.87	0	0.00	8.92	13.1	24,531	0.05%
2021/05/13	64	8.71	122	8.87	8.95	-58	24,282	-0.24%	大賣/
2021/05/12	34	9.26	24	9.82	9.15	10	23,904	0.04%
2021/05/11	103	10.11	6.5	10.28	10.05	96.5	23,032	0.42%	大買/
2021/05/10	1	10.45	100	10.50	10.45	-99	22,545	-0.44%
2021/05/07	8.5	10.34	8	10.23	10.25	0.5	22,474	0.00%
2021/05/06	102	10.15	51	10.10	10.20	51	22,267	0.23%	大買/
2021/05/05	7	10.31	2.4	10.38	10.15	4.6	21,959	0.02%
2021/05/04	0	10.35	4	9.89	9.98	-4	21,897	-0.02%
2021/05/03	60.1	10.58	0	0.00	10.40	60.1	21,130	0.28%
2021/04/29	7	10.73	18	10.81	10.80	-11	20,756	-0.05%
2021/04/28	21	10.37	3	10.40	10.55	18	19,900	0.09%
2021/04/27	28	10.54	10	10.61	10.45	18	19,460	0.09%
2021/04/26	19	10.67	30	10.70	10.65	-11	19,166	-0.06%
2021/04/23	90.1	11.25	94	11.27	11.05	-3.9	18,381	-0.02%
2021/04/22	24	10.68	25.3	10.91	11.10	-1.3	16,093	-0.01%
2021/04/21	25	10.10	8	10.11	10.10	17	13,194	0.13%
2021/04/20	120.1	10.11	182	10.09	10.10	-62	12,851	-0.48%	大買/大賣/
2021/04/19	17	9.81	0	0.00	9.90	17	12,155	0.14%
2021/04/16	0	0.00	2	9.41	9.51	-2	11,828	-0.02%
2021/04/15	0	0.00	4	9.49	9.51	-4	11,929	-0.03%
2021/04/14	1	9.10	0	0.00	9.28	1	11,754	0.01%
2021/04/13	4	9.42	0	0.00	9.18	4	12,099	0.03%
2021/04/12	5.1	9.20	5	9.36	9.32	0.1	11,918	0.00%
2021/04/09	0	0.00	1	9.13	9.10	-1	12,116	-0.01%
2021/04/08	0	0.00	15	9.05	9.05	-15	12,404	-0.12%
2021/04/06	0	0.00	10	8.93	8.90	-10	13,894	-0.07%
2021/03/30	0.1	8.97	0	0.00	8.96	0.1	15,499	0.00%
2021/03/26	0	0.00	0.1	8.83	8.83	-0.1	16,693	0.00%
2021/03/25	3	8.72	0	0.00	8.70	3	16,838	0.02%
2021/03/24	1	8.73	0	0.00	8.71	1	16,979	0.01%
2021/03/23	0	0.00	3	8.83	8.82	-3	16,972	-0.02%
2021/03/22	1	8.88	2	8.91	8.91	-1	17,138	-0.01%
2021/03/19	3	9.10	0	0.00	9.01	3	17,440	0.02%
2021/03/18	14	9.20	3	9.14	9.16	11	18,251	0.06%
2021/03/15	1	8.96	0	0.00	8.96	1	18,643	0.01%
2021/03/12	0	0.00	3	8.99	9.00	-3	19,372	-0.02%
2021/03/10	0	0.00	10	9.05	9.00	-10	20,282	-0.05%
2021/03/08	0	0.00	3	8.97	8.92	-3	23,443	-0.01%
2021/03/04	10	9.00	0	0.00	9.01	10	27,208	0.04%
2021/03/02	3	9.15	0	0.00	8.96	3	27,600	0.01%
2021/02/26	0	0.00	0.2	9.02	9.09	-0.2	27,636	0.00%
2021/02/23	2.1	9.06	2	9.13	9.13	0.1	27,486	0.00%
2021/02/18	0	0.00	10	9.03	9.01	-10	27,282	-0.04%
2021/02/17	0	0.00	11	8.89	8.91	-11	27,204	-0.04%
2021/01/29	14	8.49	10	8.43	8.34	4	27,278	0.01%
2021/01/28	1	8.67	0	0.00	8.64	1	27,095	0.00%
2021/01/26	2.1	8.86	0	0.00	8.80	2.1	26,952	0.01%
2021/01/25	6	8.91	1	8.87	8.99	5	26,723	0.02%
2021/01/22	20	8.87	0	0.00	8.94	20	26,656	0.08%
2021/01/21	1	9.05	0	0.00	9.04	1	26,503	0.00%
2021/01/20	32	8.93	0	0.00	8.97	32	26,179	0.12%
2021/01/18	0	0.00	3	9.05	8.98	-3	25,545	-0.01%
2021/01/15	10	9.00	0	0.00	9.08	10	25,420	0.04%
2021/01/14	6.1	9.13	0	9.18	9.14	6.1	25,126	0.02%
2021/01/11	10	9.57	52	9.52	9.51	-42	24,398	-0.17%
2021/01/08	1	9.73	3	9.78	9.78	-2	24,098	-0.01%
2021/01/06	32	9.81	2	9.80	9.79	30	23,490	0.13%
2021/01/05	15	10.05	2	10.05	10.05	13	22,877	0.06%
2021/01/04	1	10.05	4	10.10	10.25	-3	22,612	-0.01%
2020/12/31	12	9.96	125.1	9.99	10.00	-113.1	22,054	-0.51%	大賣/鉅額交易
2020/12/30	10	10.00	1	9.99	10.00	9	21,622	0.04%
2020/12/29	10	10.26	7	10.40	10.35	3	20,837	0.01%
2020/12/28	0	0.00	3	10.10	10.10	-3	19,890	-0.02%
2020/12/25	0.2	9.71	3	9.72	9.70	-2.8	18,950	-0.01%
2020/12/24	0	0.00	2	9.70	9.60	-2	18,625	-0.01%
2020/12/22	3	9.70	20	9.65	9.39	-17	18,028	-0.09%
2020/12/21	0	0.00	7	9.32	9.31	-7	17,152	-0.04%
2020/12/18	0	0.00	0.4	9.30	9.29	-0.4	17,057	0.00%
2020/12/17	0	0.00	47	9.26	9.23	-47	17,001	-0.28%
2020/12/16	0	0.00	10	9.39	9.27	-10	16,876	-0.06%
2020/12/15	10	9.26	0	0.00	9.21	10	16,610	0.06%
2020/12/14	27	9.35	19	9.21	9.46	8	16,176	0.05%
2020/12/11	4	8.83	0	0.00	8.81	4	15,284	0.03%
2020/12/09	8	8.92	10	9.01	8.92	-2	14,908	-0.01%
2020/12/08	5	8.68	5	8.70	8.70	0	14,513	0.00%
2020/12/07	0	0.00	1	9.13	9.12	-1	13,856	-0.01%
2020/12/04	0	0.00	22	9.29	9.28	-22	13,621	-0.16%
2020/12/03	24.1	9.94	108	9.28	9.28	-84	13,063	-0.64%	大賣/
2020/12/02	75.1	9.49	50	9.62	9.65	25.1	11,706	0.21%
2020/12/01	57	9.24	80	9.10	9.10	-23	10,290	-0.22%
2020/11/30	148	8.59	10	8.90	8.99	138	7,751	1.78%	大買/鉅額交易
2020/11/27	1	8.13	0	0.00	8.18	1	6,575	0.02%
2020/11/26	5	8.01	0	0.00	8.04	5	6,331	0.08%
2020/11/24	0	0.00	2.1	7.77	7.76	-2.1	6,251	-0.03%
2020/11/20	1	7.65	0	0.00	7.68	1	6,314	0.02%
2020/11/12	0	0.00	1,281	7.65	7.61	-1,281	7,017	-18.25%	大賣/鉅額交易
2020/11/09	41	7.63	0	0.00	7.64	41	7,573	0.54%
2020/11/06	0.1	7.40	0	0.00	7.44	0.1	7,658	0.00%
2020/10/26	0.1	7.51	0	0.00	7.56	0.1	8,174	0.00%
2020/10/20	1	7.44	0	0.00	7.44	1	8,500	0.01%
2020/10/19	0.1	7.50	0	0.00	7.52	0.1	8,745	0.00%
2020/10/16	0.1	7.41	0	0.00	7.44	0.1	8,838	0.00%
2020/10/15	0.7	7.55	0	0.00	7.55	0.7	8,802	0.01%
2020/10/06	0.1	7.57	0	0.00	7.58	0.1	9,364	0.00%
2020/10/05	0.1	7.52	0	0.00	7.52	0.1	9,497	0.00%
2020/09/30	0.1	7.54	0	0.00	7.54	0.1	9,557	0.00%
2020/09/23	1.1	7.81	0	0.00	7.79	1.1	9,314	0.01%
2020/09/22	4	8.13	0	0.00	8.09	4	9,202	0.04%
2020/09/21	0.7	8.25	0	0.00	8.25	0.7	9,054	0.01%
2020/09/18	1	8.24	0	0.00	8.24	1	9,018	0.01%
2020/09/16	1	8.20	0	0.00	8.20	1	8,960	0.01%
2020/09/11	0	8.33	0	0.00	8.34	0	8,839	0.00%
2020/08/28	0	0.00	7	8.16	8.12	-7	7,868	-0.09%
2020/08/27	0	0.00	1	8.07	8.10	-1	7,843	-0.01%
2020/08/26	0	0.00	2	8.03	8.00	-2	7,693	-0.03%
2020/08/20	0	0.00	1	7.88	7.77	-1	7,681	-0.01%
2020/08/18	2.1	8.15	4	8.15	8.11	-1.9	7,395	-0.03%
2020/08/17	2.1	8.01	0	0.00	8.15	2.1	7,234	0.03%
2020/08/14	0	0.00	3	7.72	7.84	-3	6,715	-0.04%
2020/08/12	5	8.10	15.3	8.12	8.01	-10.3	6,386	-0.16%
2020/08/11	0	0.00	100	8.01	8.00	-100	6,152	-1.63%
2020/08/10	0	0.00	13	7.93	7.99	-13	6,005	-0.22%
2020/08/06	0	0.00	6	7.73	7.71	-6	5,736	-0.10%
2020/08/05	0	0.00	3	7.73	7.70	-3	5,722	-0.05%
2020/08/04	3	7.67	0	0.00	7.69	3	5,730	0.05%
2020/07/29	2	7.48	0	0.00	7.46	2	5,665	0.04%
2020/07/28	0	0.00	2	7.36	7.26	-2	5,673	-0.04%
2020/07/27	0	0.00	12	7.62	7.36	-12	5,707	-0.21%
2020/07/24	0.1	7.56	2	7.70	7.57	-1.9	5,689	-0.03%
2020/07/23	5.1	7.73	0	0.00	7.73	5.1	5,572	0.09%
2020/07/17	3	7.56	22	7.51	7.39	-19	5,250	-0.36%
2020/07/16	0.1	7.21	0	0.00	7.25	0.1	4,937	0.00%
2020/07/13	0.3	7.33	5	7.45	7.39	-4.7	4,844	-0.10%
2020/07/10	0.3	7.20	13	7.30	7.23	-12.7	4,793	-0.26%
2020/07/07	0.1	7.12	50	7.17	7.17	-49.9	4,781	-1.04%
2020/07/03	10	7.08	0	0.00	7.07	10	4,996	0.20%
2020/06/29	0.1	7.01	0	0.00	7.00	0.1	5,223	0.00%
2020/06/15	0.1	6.83	0	0.00	6.85	0.1	5,817	0.00%
2020/06/11	1	6.99	0	0.00	6.96	1	5,947	0.02%
2020/06/10	0	0.00	10	7.16	7.14	-10	6,000	-0.17%
2020/06/08	0	0.00	10	7.11	7.12	-10	6,344	-0.16%
2020/05/21	0	0.00	1	6.91	6.88	-1	6,019	-0.02%
2020/05/20	1	6.94	0	0.00	6.89	1	6,006	0.02%
2020/05/11	100	7.00	0	0.00	6.98	100	5,906	1.69%
2020/05/06	0	0.00	2	6.84	6.83	-2	5,876	-0.03%
2020/04/30	4	7.12	0	0.00	7.12	4	5,819	0.07%
2020/04/28	0	0.00	60	6.87	6.90	-60	5,713	-1.05%
2020/04/24	5	6.69	0	0.00	6.70	5	5,713	0.09%
2020/04/23	0	0.00	1	6.74	6.71	-1	5,712	-0.02%
2020/04/21	60	6.46	0	0.00	6.42	60	5,594	1.07%
2020/04/20	20	6.79	0	0.00	6.77	20	5,570	0.36%
2020/04/17	0	0.00	10	6.93	6.79	-10	5,616	-0.18%
2020/04/15	0	0.00	286	6.88	6.84	-286	5,639	-5.07%	大賣/鉅額交易
2020/04/13	50	6.76	2	6.80	6.75	48	5,567	0.86%
2020/04/01	1	5.79	0	0.00	5.89	1	5,113	0.02%
2020/03/27	13	5.75	0	0.00	5.67	13	5,126	0.25%
2020/03/26	6	5.50	0	0.00	5.68	6	5,054	0.12%
2020/03/24	146	5.41	0	0.00	5.32	146	4,822	3.03%	大買/鉅額交易
2020/03/17	15	5.50	0	0.00	5.65	15	4,436	0.34%
2020/03/16	1	5.96	0	0.00	5.74	1	4,318	0.02%
2020/03/13	86	5.85	0	0.00	6.04	86	4,255	2.02%
2020/03/11	1.1	6.96	0	0.00	6.95	1.1	3,824	0.03%
2020/03/06	2	7.16	0	0.00	7.16	2	3,764	0.05%
2020/03/04	0	7.17	0	0.00	7.21	0	3,788	0.00%
2020/02/27	0	7.08	0	0.00	7.09	0	3,693	0.00%
2020/02/24	23	7.23	0	0.00	7.20	23	3,616	0.64%
2020/02/12	11	7.33	0	0.00	7.33	11	4,221	0.26%
2020/02/04	1	7.19	0	0.00	7.25	1	4,452	0.02%
2020/01/31	10	7.28	0	0.00	7.36	10	4,556	0.22%
2020/01/30	14	7.34	0	0.00	7.24	14	4,588	0.31%
2020/01/06	2	7.62	0	0.00	7.62	2	6,445	0.03%
2019/12/27	3	7.81	0	0.00	7.88	3	6,530	0.05%
2019/12/17	0	0.00	2	7.93	7.93	-2	7,141	-0.03%
2019/12/13	2	7.84	2	7.86	7.84	0	7,069	0.00%
2019/12/10	2	7.92	0	0.00	7.86	2	7,095	0.03%
2019/11/25	30	7.83	0	0.00	7.85	30	7,518	0.40%
2019/11/21	1	7.77	10	7.77	7.77	-9	7,518	-0.12%
2019/11/19	0	0.00	5	7.81	7.81	-5	7,475	-0.07%
2019/11/13	10	7.93	0	0.00	7.93	10	7,334	0.14%
2019/11/12	5	7.94	0	0.00	7.90	5	7,328	0.07%
2019/11/11	50	7.88	0	0.00	7.85	50	7,017	0.71%
2019/10/25	10	8.26	0	0.00	8.26	10	6,618	0.15%
2019/10/23	0	0.00	1	8.45	8.35	-1	6,464	-0.02%
2019/10/21	0	0.00	6	8.26	8.39	-6	6,043	-0.10%
2019/10/18	0	0.00	2	8.22	8.11	-2	5,680	-0.04%
2019/10/17	0	0.00	2	8.07	8.16	-2	5,470	-0.04%
2019/10/16	102	8.03	1	8.08	8.00	101	5,140	1.96%	大買/鉅額交易
2019/10/15	1	8.03	1	8.04	8.03	0	4,854	0.00%
2019/10/07	2	7.82	0	0.00	7.84	2	4,400	0.05%
2019/10/03	1	7.73	0	0.00	7.82	1	4,339	0.02%
2019/10/01	3	7.79	0	0.00	7.78	3	4,312	0.07%
2019/09/27	2	7.72	0	0.00	7.76	2	4,278	0.05%
2019/09/26	4	8.00	4	7.97	7.85	0	4,203	0.00%
2019/09/25	0	0.00	59	7.97	8.01	-59	3,810	-1.55%
2019/09/24	0	0.00	10	7.99	7.96	-10	3,862	-0.26%
2019/09/23	1	8.08	26	8.10	8.08	-25	3,883	-0.64%
2019/09/20	0	0.00	15	7.98	7.98	-15	3,788	-0.40%
2019/09/11	0	0.00	3	7.93	7.93	-3	3,786	-0.08%
2019/09/02	0	0.00	40	7.60	7.63	-40	3,917	-1.02%
2019/08/26	13	7.44	0	0.00	7.41	13	4,215	0.31%
2019/08/21	16	7.44	0	0.00	7.44	16	4,870	0.33%
2019/08/15	21	7.32	0	0.00	7.34	21	5,860	0.36%
2019/08/14	1	7.42	0	0.00	7.46	1	5,964	0.02%
2019/08/13	1	7.43	0	0.00	7.44	1	6,127	0.02%
2019/08/12	4	7.45	0	0.00	7.47	4	6,514	0.06%
2019/08/07	9	7.32	0	0.00	7.35	9	7,187	0.13%
2019/08/05	22	7.34	0	0.00	7.28	22	7,347	0.30%
2019/08/02	1	7.46	0	0.00	7.50	1	7,226	0.01%
2019/08/01	2	7.67	0	0.00	7.61	2	7,314	0.03%
2019/07/31	28	7.67	0	0.00	7.70	28	7,304	0.38%
2019/07/29	2	7.70	0	0.00	7.71	2	7,340	0.03%
2019/07/24	1	7.72	0	0.00	7.73	1	7,310	0.01%
2019/07/22	2	7.74	0	0.00	7.73	2	7,309	0.03%
2019/07/19	1	7.74	0	0.00	7.75	1	7,282	0.01%
2019/07/18	20	7.77	20	7.81	7.75	0	7,333	0.00%
2019/07/17	20	7.75	0	0.00	7.75	20	7,450	0.27%
2019/07/12	14	7.78	5	7.80	7.79	9	7,452	0.12%
2019/07/11	1	7.73	0	0.00	7.75	1	7,464	0.01%
2019/07/10	5	7.75	0	0.00	7.76	5	7,477	0.07%
2019/07/09	2	7.77	0	0.00	7.75	2	7,459	0.03%
2019/07/02	3	7.75	0	0.00	7.75	3	7,707	0.04%
2019/07/01	4	7.74	0	0.00	7.74	4	7,880	0.05%
2019/06/28	1	7.77	0	0.00	7.77	1	7,823	0.01%
2019/06/24	1	7.86	0	0.00	7.86	1	8,457	0.01%
2019/06/19	0	0.00	2	7.87	7.90	-2	8,452	-0.02%
2019/06/18	1	7.84	0	0.00	7.82	1	8,680	0.01%
2019/06/17	4	7.93	2	7.94	7.93	2	8,662	0.02%
2019/06/11	1	8.06	1	8.17	8.03	0	8,608	0.00%
2019/06/05	2	8.36	2	8.34	8.33	0	8,332	0.00%
2019/06/03	3	8.40	3	8.45	8.45	0	8,225	0.00%
2019/05/31	0	0.00	2	8.41	8.39	-2	8,181	-0.02%
2019/05/29	4	8.35	4	8.42	8.37	0	8,110	0.00%
2019/05/28	2	8.38	18	8.51	8.32	-16	8,080	-0.20%
2019/05/27	5	8.57	3	8.52	8.53	2	7,814	0.03%
2019/05/24	0	0.00	2	8.43	8.42	-2	7,577	-0.03%
2019/05/23	0	0.00	1	8.39	8.36	-1	7,470	-0.01%
2019/05/22	0	0.00	2	8.32	8.31	-2	7,281	-0.03%
2019/05/17	1	8.26	3	8.28	8.08	-2	7,178	-0.03%
2019/05/16	0	0.00	3	8.09	8.11	-3	6,870	-0.04%
2019/05/15	0	0.00	3	8.01	7.90	-3	6,430	-0.05%
2019/04/26	14	7.79	0	0.00	7.78	14	6,123	0.23%
2019/04/24	0	0.00	1	7.92	7.82	-1	6,492	-0.02%
2019/04/23	0	0.00	65	7.83	7.90	-65	6,436	-1.01%
2019/04/19	60	7.74	0	0.00	7.71	60	6,337	0.95%
2019/04/17	0	0.00	40	7.80	7.83	-40	6,925	-0.58%
2019/04/15	80	7.80	0	0.00	7.80	80	6,894	1.16%
2019/04/10	20	7.85	0	0.00	7.85	20	6,878	0.29%
2019/04/08	1	7.81	10	7.81	7.79	-9	6,865	-0.13%
2019/04/03	11	7.71	0	0.00	7.69	11	6,798	0.16%
2019/04/01	2	7.70	0	0.00	7.69	2	6,715	0.03%
2019/03/28	2	8.17	0	0.00	8.10	2	6,262	0.03%
2019/03/20	0	0.00	3	8.05	8.03	-3	6,672	-0.04%
2019/03/15	4	8.03	4	8.02	8.02	0	7,059	0.00%
2019/03/14	1	8.00	1	7.96	7.95	0	7,160	0.00%
2019/03/07	0	0.00	2	7.91	7.89	-2	7,872	-0.03%
2019/02/27	20	8.01	0	0.00	7.97	20	8,516	0.23%
2019/02/26	2	7.88	0	0.00	7.93	2	8,401	0.02%
2019/02/19	0	0.00	1	7.65	7.60	-1	8,298	-0.01%
2019/02/18	1	7.45	1	7.46	7.47	0	7,979	0.00%
2019/02/13	10	7.33	0	0.00	7.40	10	7,870	0.13%
2019/02/12	0	0.00	30	7.32	7.33	-30	7,744	-0.39%
2019/02/11	30	7.30	0	0.00	7.31	30	7,783	0.39%
2019/01/30	0	0.00	20	7.30	7.29	-20	7,763	-0.26%
2019/01/29	20	7.26	0	0.00	7.28	20	7,767	0.26%
2019/01/17	3	7.31	10	7.25	7.26	-7	8,831	-0.08%
2019/01/16	0	0.00	20	7.23	7.25	-20	8,889	-0.22%
2019/01/15	3	7.11	0	0.00	7.11	3	8,627	0.03%
2019/01/14	14	7.17	0	0.00	7.08	14	8,659	0.16%
2019/01/11	10	7.19	40	7.23	7.18	-30	8,787	-0.34%
2019/01/10	40	7.20	20	7.27	7.17	20	8,870	0.23%
2019/01/09	20	7.24	45	7.42	7.24	-25	8,862	-0.28%
2018/12/27	0	0.00	10	7.12	7.09	-10	9,562	-0.10%
2018/12/26	20	7.03	0	0.00	7.00	20	9,712	0.21%
2018/12/19	10	7.29	10	7.31	7.31	0	11,316	0.00%
2018/12/18	11	7.35	0	0.00	7.25	11	11,362	0.10%
2018/12/17	10	7.51	0	0.00	7.45	10	11,321	0.09%
2018/12/14	24	7.51	12	7.55	7.50	12	11,320	0.11%
2018/12/13	16	7.58	0	0.00	7.52	16	11,287	0.14%
2018/12/10	0	0.00	1	8.20	8.13	-1	10,553	-0.01%
2018/12/04	0	0.00	1	8.20	8.20	-1	9,988	-0.01%
2018/11/30	0	0.00	2	7.82	7.86	-2	9,691	-0.02%
2018/11/28	34	7.60	0	0.00	7.70	34	9,597	0.35%
2018/11/26	0	0.00	1	7.56	7.55	-1	9,548	-0.01%
2018/11/23	0.9	7.26	0	0.00	7.26	0.9	9,359	0.01%
2018/11/22	0	0.00	2	7.42	7.25	-2	9,483	-0.02%
2018/11/21	0	0.00	2	7.19	7.40	-2	9,407	-0.02%
2018/11/20	0	0.00	10	7.24	7.23	-10	9,322	-0.11%
2018/11/14	2	7.03	0	0.00	7.03	2	9,405	0.02%
2018/10/30	1	6.90	0	0.00	6.85	1	9,583	0.01%
2018/10/29	0	0.00	1	6.93	6.93	-1	9,551	-0.01%
2018/10/25	1	6.87	0	0.00	6.80	1	9,128	0.01%
2018/10/23	10	7.18	0	0.00	7.16	10	8,916	0.11%
2018/10/19	1	7.19	0	0.00	7.20	1	8,902	0.01%
2018/10/16	2	7.57	0	0.00	7.54	2	8,711	0.02%
2018/10/12	0	0.00	15	7.60	7.68	-15	9,007	-0.17%
2018/10/11	42	7.62	1	7.82	7.48	41	9,183	0.45%
2018/10/09	1	8.17	0	0.00	8.10	1	9,074	0.01%
2018/10/05	1	8.17	0	0.00	8.19	1	9,038	0.01%
2018/10/04	0	0.00	3	8.59	8.46	-3	8,728	-0.03%
2018/10/03	0	0.00	3	8.60	8.58	-3	8,530	-0.04%
2018/10/02	3	8.49	0	0.00	8.47	3	8,335	0.04%
2018/10/01	2	8.68	1	8.64	8.51	1	8,256	0.01%
2018/09/27	0	0.00	4	8.58	8.50	-4	8,016	-0.05%
2018/09/26	13	8.56	2	8.59	8.64	11	7,748	0.14%
2018/09/13	3	8.07	0	0.00	8.10	3	6,992	0.04%
2018/09/10	6	8.02	0	0.00	8.00	6	7,428	0.08%
2018/09/06	5	8.20	0	0.00	8.18	5	7,644	0.07%
2018/09/05	3	8.24	0	0.00	8.23	3	7,897	0.04%
2018/08/30	20	8.25	0	0.00	8.28	20	10,720	0.19%
2018/08/23	0	0.00	10	8.20	8.20	-10	10,594	-0.09%
2018/06/27	0	0.00	2	8.41	8.37	-2	10,252	-0.02%
2018/06/25	0	0.00	2	8.40	8.35	-2	10,326	-0.02%
2018/06/19	2	8.59	0	0.00	8.49	2	11,333	0.02%
2018/06/13	1	8.50	0	0.00	8.47	1	10,993	0.01%
2018/06/12	1	8.72	1	8.72	8.64	0	10,771	0.00%
2018/06/11	72	8.93	22	8.91	8.73	50	10,531	0.47%
2018/06/08	19	9.31	20	9.20	8.92	-1	10,175	-0.01%
2018/06/07	37	8.36	12	8.51	8.87	25	8,713	0.29%
2018/06/04	0	0.00	3	8.06	8.05	-3	7,551	-0.04%
2018/06/01	3	8.08	0	0.00	8.03	3	7,536	0.04%
2018/05/31	5	8.10	5	8.13	8.07	0	7,507	0.00%
2018/05/30	7	8.10	0	0.00	8.16	7	7,465	0.09%
2018/05/29	0	0.00	4	8.10	8.07	-4	7,164	-0.06%
2018/05/25	5	8.12	0	0.00	8.09	5	7,156	0.07%
2018/05/21	0	0.00	300	8.04	8.03	-300	7,114	-4.22%	大賣/鉅額交易
2018/05/16	0	0.00	27	7.92	8.05	-27	6,901	-0.39%
2018/04/16	25	7.77	0	0.00	7.75	25	8,480	0.29%
2018/04/12	0	7.87	0	0.00	7.91	0	8,519	0.00%
2018/04/11	1	7.84	0	0.00	7.85	1	8,610	0.01%
2018/04/10	1	7.90	0	0.00	7.85	1	8,623	0.01%
2018/04/03	0	0.00	12	8.12	8.10	-12	8,562	-0.14%
2018/04/02	1	8.22	2	8.17	8.21	-1	8,524	-0.01%
2018/03/30	0	0.00	1	8.13	8.00	-1	8,262	-0.01%
2018/03/27	12	8.14	0	0.00	8.04	12	9,280	0.13%
2018/03/26	0	0.00	5	7.85	7.98	-5	9,156	-0.05%
2018/03/22	5	7.75	4	8.02	8.00	1	9,121	0.01%
2018/03/21	0	0.00	267	7.56	7.54	-267	8,447	-3.16%	大賣/鉅額交易
2018/03/14	0	0.00	9	7.60	7.62	-9	9,029	-0.10%
2018/03/12	0	0.00	22	7.59	7.55	-22	9,652	-0.23%
2018/03/06	22	7.40	40	7.38	7.37	-18	10,666	-0.17%
2018/03/02	0	0.00	12	7.47	7.46	-12	12,394	-0.10%
2018/02/23	0	0.00	20	7.51	7.63	-20	13,066	-0.15%
2018/02/21	0	0.00	20	7.47	7.45	-20	13,403	-0.15%
2018/02/09	30	7.05	30	7.30	7.23	0	13,289	0.00%
2018/02/07	1,460	7.45	22	7.50	7.35	1,438	13,237	10.86%	大買/鉅額交易
2018/02/06	2	7.00	0	0.00	7.10	2	12,958	0.02%
2018/02/05	1	7.58	0	0.00	7.55	1	12,829	0.01%
2018/02/01	0	0.00	20	7.83	7.80	-20	12,806	-0.16%
2018/01/31	20	7.75	0	0.00	7.80	20	12,817	0.16%
2018/01/25	0	0.00	2	7.88	7.86	-2	12,795	-0.02%
2018/01/23	1	7.82	0	0.00	7.84	1	12,586	0.01%
2018/01/22	1	7.87	0	0.00	7.85	1	12,576	0.01%
2018/01/19	1	7.96	0	0.00	7.96	1	12,690	0.01%
2018/01/18	0	0.00	2	8.13	8.09	-2	12,489	-0.02%
2018/01/15	0	0.00	20	8.17	8.14	-20	12,409	-0.16%
2018/01/11	220	8.17	3	8.17	8.10	217	12,525	1.73%	大買/鉅額交易
2018/01/10	3	8.30	0	0.00	8.21	3	12,433	0.02%
2018/01/03	0	0.00	10	8.27	8.17	-10	12,108	-0.08%
2018/01/02	10	8.19	0	0.00	8.17	10	12,291	0.08%