中工 (2515)-群益金鼎-三重券商分點個股進出

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
17.45
漲跌
▼0.20
漲幅
-1.13%
成交量
79,558張
產業
上市營建類股
420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-三重券商分點個股進出

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-三重券商分點個股進出
群益金鼎-三重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	48	17.42	32	17.47	17.45	16	59,571	0.03%
2024/05/02	161	18.03	91	17.93	17.65	70	58,370	0.12%	大買/
2024/04/30	25	17.94	19	18.08	17.70	6	56,762	0.01%
2024/04/29	75	18.66	161	18.96	18.70	-86	54,709	-0.16%	大賣/
2024/04/26	72	17.78	153	17.90	18.00	-81	51,423	-0.16%	大賣/
2024/04/25	57	17.54	293	17.51	17.40	-236	48,615	-0.49%	大賣/鉅額交易
2024/04/24	51	16.79	113	17.04	16.85	-62	45,880	-0.14%	大賣/
2024/04/23	193	16.96	133.4	16.65	16.85	59.6	44,270	0.13%	大買/大賣/
2024/04/22	370.4	17.60	313	17.75	16.70	57.4	41,457	0.14%	大買/大賣/
2024/04/19	185	16.82	370	16.95	17.45	-185	35,762	-0.52%	大買/大賣/鉅額交易
2024/04/18	46	16.45	806	16.40	16.80	-760	30,884	-2.46%	大賣/鉅額交易
2024/04/17	114	15.21	0	0.00	15.30	114	28,301	0.40%	大買/鉅額交易
2024/04/16	62	15.07	31	15.23	15.15	31	28,186	0.11%
2024/04/15	30	15.97	20	15.95	15.85	10	27,466	0.04%
2024/04/12	67	15.99	46	15.96	16.00	21	27,152	0.08%
2024/04/11	101	15.90	18	15.83	15.90	83	27,137	0.31%	大買/
2024/04/10	84	16.23	634	16.48	16.00	-550	26,713	-2.06%	大賣/鉅額交易
2024/04/09	155	16.36	1,934	16.34	16.60	-1,779	25,244	-7.05%	大買/大賣/鉅額交易
2024/04/08	144	16.01	164	16.13	16.05	-20	24,516	-0.08%	大買/大賣/
2024/04/03	102	15.91	83.6	16.03	15.85	18.4	24,017	0.08%	大買/
2024/04/02	239.1	15.43	202.5	15.61	15.95	36.6	22,330	0.16%	大買/大賣/
2024/04/01	75	14.43	95	14.34	14.50	-20	20,735	-0.10%
2024/03/29	142	14.02	92	14.10	14.15	50	20,935	0.24%	大買/
2024/03/28	86	14.21	97	14.22	14.10	-11	21,398	-0.05%
2024/03/27	307	14.00	92.4	14.14	14.10	214.6	22,234	0.97%	大買/鉅額交易
2024/03/26	55	13.38	21	13.53	13.25	34	23,712	0.14%
2024/03/25	230	13.35	0	0.00	13.25	230	26,259	0.88%	大買/鉅額交易
2024/03/22	16	13.17	59	13.15	13.15	-43	27,720	-0.16%
2024/03/21	21	13.05	117	13.15	13.15	-96	27,945	-0.34%	大賣/
2024/03/20	25	12.95	21	12.90	12.90	4	28,800	0.01%
2024/03/19	45	13.20	47	13.16	13.00	-2	29,893	-0.01%
2024/03/18	31	12.64	26	12.78	13.00	5	30,791	0.02%
2024/03/15	20	12.35	12	12.35	12.35	8	30,495	0.03%
2024/03/14	21	12.35	0	0.00	12.40	21	30,438	0.07%
2024/03/13	12	12.41	37	12.48	12.45	-25	30,265	-0.08%
2024/03/12	50	12.72	0	0.00	12.65	50	30,117	0.17%
2024/03/11	11	12.60	1	12.60	12.65	10	30,251	0.03%
2024/03/08	27	12.71	4	12.70	12.65	23	30,362	0.08%
2024/03/07	439	12.73	23	12.96	12.85	416	30,125	1.38%	大買/鉅額交易
2024/03/06	114	12.74	28	12.76	12.80	86	29,285	0.29%	大買/
2024/03/05	23	12.27	0	0.00	12.35	23	28,783	0.08%
2024/03/01	0	0.00	5	12.27	12.30	-5	28,842	-0.02%
2024/02/29	9	12.21	5	12.27	12.20	4	28,864	0.01%
2024/02/27	65	12.18	8	12.18	12.20	57	28,906	0.20%
2024/02/26	232	12.09	8	12.11	12.10	224	28,985	0.77%	大買/鉅額交易
2024/02/23	324	12.15	13	12.16	12.15	311	29,023	1.07%	大買/鉅額交易
2024/02/22	109	12.37	5	12.44	12.35	104	28,860	0.36%	大買/鉅額交易
2024/02/21	156	12.56	21	12.83	12.45	135	28,754	0.47%	大買/鉅額交易
2024/02/20	61	12.62	5	12.40	12.65	56	28,512	0.20%
2024/02/19	578	12.08	263	12.28	12.35	315	28,234	1.12%	大買/大賣/鉅額交易
2024/02/16	144	12.60	1	12.60	12.65	143	27,363	0.52%	大買/鉅額交易
2024/02/15	28	12.71	4	12.75	12.75	24	27,067	0.09%
2024/02/05	598	12.34	0	0.00	12.35	598	26,921	2.22%	大買/鉅額交易
2024/02/02	71	12.35	0	0.00	12.40	71	26,960	0.26%
2024/02/01	1	12.35	2.4	12.36	12.35	-1.4	27,142	-0.01%
2024/01/31	10	12.30	0	0.00	12.30	10	27,368	0.04%
2024/01/30	2	12.35	0	0.00	12.40	2	28,043	0.01%
2024/01/29	4	12.50	0	0.00	12.50	4	28,175	0.01%
2024/01/26	4	12.36	0	0.00	12.35	4	28,186	0.01%
2024/01/25	3	12.35	0	0.00	12.35	3	28,249	0.01%
2024/01/24	21	12.50	0	0.00	12.50	21	28,289	0.07%
2024/01/23	0	0.00	2	12.65	12.60	-2	28,540	-0.01%
2024/01/22	31	12.47	0	0.00	12.55	31	28,702	0.11%
2024/01/19	0	0.00	2	12.45	12.55	-2	28,705	-0.01%
2024/01/18	16	12.34	23	12.27	12.40	-7	28,909	-0.02%
2024/01/17	5	12.33	20	12.48	12.35	-15	29,536	-0.05%
2024/01/16	6	12.55	2	12.60	12.55	4	29,497	0.01%
2024/01/15	10	12.85	1	12.90	12.90	9	29,638	0.03%
2024/01/12	2	12.85	0	0.00	12.85	2	29,921	0.01%
2024/01/11	20	12.90	1	12.95	12.95	19	30,023	0.06%
2024/01/10	2	13.15	0	0.00	13.00	2	30,465	0.01%
2024/01/05	1	13.35	13	13.50	13.45	-12	34,337	-0.03%
2024/01/04	4	13.20	2	13.20	13.25	2	33,995	0.01%
2024/01/03	37	13.39	0	0.00	13.35	37	33,950	0.11%
2024/01/02	10	13.60	61	13.32	13.50	-51	33,608	-0.15%
2023/12/29	135	13.54	9	13.40	13.30	126	33,103	0.38%	大買/鉅額交易
2023/12/28	0	0.00	16	13.28	13.30	-16	32,475	-0.05%
2023/12/27	45	13.49	4.4	13.39	13.35	40.6	32,331	0.13%
2023/12/26	61	13.40	47	13.48	13.30	14	31,976	0.04%
2023/12/25	27	13.55	28	13.65	13.50	-1	31,396	0.00%
2023/12/22	56	13.86	46.1	13.99	13.65	9.9	30,835	0.03%
2023/12/21	91.2	13.60	128	13.81	14.25	-36.8	29,300	-0.13%	大賣/
2023/12/20	49.2	12.88	91	12.69	13.40	-41.8	26,328	-0.16%
2023/12/19	70	12.31	237	12.26	12.50	-167	23,347	-0.72%	大賣/鉅額交易
2023/12/18	0	0.00	15	12.15	12.00	-15	21,634	-0.07%
2023/12/15	85.1	12.26	517	12.21	12.20	-431.9	21,265	-2.03%	大賣/鉅額交易
2023/12/14	198	11.92	73	12.04	11.90	125	20,182	0.62%	大買/鉅額交易
2023/12/13	170	11.88	65	11.89	11.90	105	18,847	0.56%	大買/鉅額交易
2023/12/12	5	11.26	0	0.00	11.20	5	17,084	0.03%
2023/12/11	14	11.20	0	0.00	11.20	14	17,000	0.08%
2023/12/08	14	11.17	5	11.15	11.05	9	16,888	0.05%
2023/12/07	67	11.27	10	11.25	11.10	57	16,815	0.34%
2023/12/06	497	11.34	4	11.40	11.30	493	16,755	2.94%	大買/鉅額交易
2023/12/05	3	11.00	1	11.00	11.05	2	16,510	0.01%
2023/12/04	0	0.00	15	11.18	11.15	-15	16,371	-0.09%
2023/12/01	0	0.00	11	11.20	11.20	-11	16,264	-0.07%
2023/11/30	1	11.20	10	11.15	11.15	-9	16,280	-0.06%
2023/11/28	0	0.00	27	11.26	11.25	-27	16,196	-0.17%
2023/11/27	28	11.23	20	11.20	11.15	8	16,083	0.05%
2023/11/24	38	11.27	1	11.30	11.25	37	15,994	0.23%
2023/11/22	6	11.50	1	11.50	11.40	5	15,609	0.03%
2023/11/21	26	11.33	1	11.40	11.35	25	15,480	0.16%
2023/11/20	0	0.00	1	11.40	11.25	-1	15,397	-0.01%
2023/11/17	14	11.23	0	0.00	11.25	14	15,328	0.09%
2023/11/16	1	11.35	1	11.45	11.40	0	15,237	0.00%
2023/11/15	5	11.30	25	11.29	11.30	-20	15,187	-0.13%
2023/11/14	21	11.25	0	0.00	11.25	21	15,093	0.14%
2023/11/13	0	0.00	15	11.45	11.40	-15	14,989	-0.10%
2023/11/10	0	0.00	37	11.53	11.60	-37	14,931	-0.25%
2023/11/09	20	11.35	16	11.57	11.40	4	14,957	0.03%
2023/11/08	9	11.81	5	11.60	11.60	4	14,866	0.03%
2023/11/07	13	12.17	13	12.09	11.85	0	14,658	0.00%
2023/11/06	0	0.00	5	11.80	11.80	-5	14,042	-0.04%
2023/11/03	0	0.00	5	11.75	11.80	-5	13,907	-0.04%
2023/10/31	10	11.90	0	0.00	11.70	10	13,695	0.07%
2023/10/30	7	11.86	14	11.79	11.75	-7	13,471	-0.05%
2023/10/27	1	11.85	0	0.00	11.70	1	13,285	0.01%
2023/10/26	2	11.60	16	11.73	11.70	-14	13,200	-0.11%
2023/10/25	61	11.99	71	11.91	11.95	-10	12,951	-0.08%
2023/10/24	2	11.60	2	11.60	11.65	0	12,296	0.00%
2023/10/23	20	11.70	15	11.60	11.60	5	12,194	0.04%
2023/10/20	5	11.20	0	0.00	11.35	5	11,877	0.04%
2023/10/19	1	11.60	1	11.65	11.60	0	11,685	0.00%
2023/10/18	43	11.62	18	11.51	11.65	25	11,544	0.22%
2023/10/17	21	11.68	23.4	11.67	11.85	-2.4	11,463	-0.02%
2023/10/16	70.4	11.74	19.2	11.96	11.50	51.2	10,271	0.50%
2023/10/13	3	11.15	10.5	11.15	11.15	-7.5	8,274	-0.09%
2023/10/12	10	10.10	0	0.00	10.15	10	7,947	0.13%
2023/10/11	15	10.10	1	10.15	10.05	14	7,984	0.18%
2023/10/04	2	10.40	7	10.45	10.40	-5	8,263	-0.06%
2023/10/02	0	0.00	1	10.75	10.70	-1	8,479	-0.01%
2023/09/28	5	10.76	0	0.00	10.85	5	8,486	0.06%
2023/09/27	10	10.85	0	0.00	10.70	10	8,568	0.12%
2023/09/26	3	10.55	14	10.66	10.65	-11	8,654	-0.13%
2023/09/25	1	10.45	5	10.40	10.55	-4	8,588	-0.05%
2023/09/19	7	10.31	10	10.40	10.25	-3	8,756	-0.03%
2023/09/14	1	10.15	0	0.00	10.15	1	9,090	0.01%
2023/09/08	0	0.00	6	10.15	10.15	-6	9,926	-0.06%
2023/09/01	5	10.20	10	10.20	10.25	-5	12,849	-0.04%
2023/08/31	0	0.00	5	10.00	10.05	-5	13,943	-0.04%
2023/08/30	0	0.00	5	9.99	10.00	-5	14,946	-0.03%
2023/08/24	0	0.00	4	9.99	9.94	-4	19,610	-0.02%
2023/08/22	6	9.96	0	0.00	9.86	6	19,766	0.03%
2023/08/21	0	0.00	5	9.98	9.98	-5	19,727	-0.03%
2023/08/18	1	10.10	0	0.00	9.99	1	19,827	0.01%
2023/08/17	4	9.85	0	0.00	10.05	4	19,946	0.02%
2023/08/16	1	9.95	7	9.98	9.99	-6	20,106	-0.03%
2023/08/15	0	0.00	2	10.00	10.05	-2	20,136	-0.01%
2023/08/14	7	9.82	0	0.00	9.73	7	20,272	0.03%
2023/08/09	2	10.20	0	0.00	10.10	2	20,352	0.01%
2023/08/08	1	10.30	0	0.00	10.20	1	20,371	0.00%
2023/08/07	0	0.00	50	10.20	10.25	-50	20,632	-0.24%
2023/08/04	1	10.10	0	0.00	10.25	1	20,669	0.00%
2023/08/02	0	0.00	50	10.10	10.10	-50	20,711	-0.24%
2023/07/31	100	10.05	3	10.13	10.05	97	20,887	0.46%
2023/07/28	3	10.00	20	10.10	10.00	-17	20,896	-0.08%
2023/07/27	35	10.05	0	0.00	10.05	35	20,931	0.17%
2023/07/26	5	9.92	0	0.00	9.85	5	20,931	0.02%
2023/07/25	6	9.91	11	9.91	9.90	-5	21,056	-0.02%
2023/07/24	22	9.84	0	0.00	9.92	22	21,084	0.10%
2023/07/21	11.1	10.16	0	0.00	10.10	11.1	21,144	0.05%
2023/07/20	1.1	10.55	10	10.55	10.40	-9	21,338	-0.04%
2023/07/19	15	11.20	126	11.15	11.10	-111	21,033	-0.53%	大賣/鉅額交易
2023/07/18	2	11.05	50	11.15	11.05	-48	21,439	-0.22%
2023/07/17	0	0.00	1	11.30	11.40	-1	21,357	0.00%
2023/07/14	2	11.25	0	0.00	11.25	2	21,842	0.01%
2023/07/10	3	11.20	0	0.00	11.15	3	27,997	0.01%
2023/07/07	0	0.00	2	11.15	11.15	-2	28,977	-0.01%
2023/07/06	0	0.00	15	11.32	11.30	-15	29,222	-0.05%
2023/07/05	11	11.35	7	11.44	11.30	4	29,110	0.01%
2023/07/04	14	11.15	0	0.00	11.10	14	28,899	0.05%
2023/06/30	0	0.00	13	11.15	11.10	-13	28,511	-0.05%
2023/06/29	0	0.00	5.1	11.05	11.10	-5.1	28,513	-0.02%
2023/06/28	0	0.00	1	11.00	10.95	-1	28,445	0.00%
2023/06/27	35	11.01	1	10.90	10.95	34	28,408	0.12%
2023/06/26	10	11.23	0	0.00	11.20	10	28,144	0.04%
2023/06/21	0	0.00	2	11.20	11.25	-2	28,099	-0.01%
2023/06/19	3	11.25	0	0.00	11.20	3	27,838	0.01%
2023/06/13	3	11.37	0	0.00	11.40	3	27,144	0.01%
2023/06/12	0	0.00	1	11.70	11.55	-1	26,812	0.00%
2023/06/09	1	11.45	1	11.50	11.50	0	26,535	0.00%
2023/06/08	0	0.00	14	11.20	11.25	-14	25,848	-0.05%
2023/06/07	20	11.41	18	11.70	11.35	2	25,447	0.01%
2023/06/06	14	11.59	16	11.66	11.60	-2	24,502	-0.01%
2023/06/05	1	11.40	4	11.53	11.50	-3	23,277	-0.01%
2023/06/02	15	11.47	24	11.31	11.20	-9	22,239	-0.04%
2023/06/01	82	11.50	79	11.29	11.30	3	21,415	0.01%
2023/05/31	21	11.33	15	11.29	11.45	6	19,741	0.03%
2023/05/25	0	0.00	11	10.40	10.35	-11	17,385	-0.06%
2023/05/24	2	10.40	100	10.35	10.40	-98	17,345	-0.57%
2023/05/23	0	0.00	10	10.45	10.45	-10	17,232	-0.06%
2023/05/22	0	0.00	3	10.57	10.60	-3	17,093	-0.02%
2023/05/18	2	10.45	3	10.43	10.40	-1	16,782	-0.01%
2023/05/17	2	10.25	0	0.00	10.30	2	16,517	0.01%
2023/05/15	1	10.10	0	0.00	10.15	1	16,191	0.01%
2023/05/12	0	0.00	1	10.25	10.25	-1	16,091	-0.01%
2023/05/11	3	10.20	1	10.15	10.10	2	16,037	0.01%
2023/05/10	3	10.40	3	10.45	10.45	0	15,793	0.00%
2023/05/08	6	10.40	0	0.00	10.40	6	15,613	0.04%
2023/05/04	18	10.40	0	0.00	10.40	18	15,334	0.12%
2023/04/28	2	10.35	0	0.00	10.45	2	15,050	0.01%
2023/04/27	1	10.25	1	10.25	10.25	0	14,811	0.00%
2023/04/25	4	10.00	0	0.00	10.05	4	14,337	0.03%
2023/04/24	65	10.28	52	10.35	10.35	13	13,900	0.09%
2023/04/21	0	0.00	3	10.15	10.15	-3	13,650	-0.02%
2023/04/20	6	10.60	0	0.00	10.40	6	12,939	0.05%
2023/04/19	30	10.56	35	10.56	10.55	-5	12,420	-0.04%
2023/04/18	24	11.00	19	11.07	10.85	5	11,589	0.04%
2023/04/17	22	10.98	10	11.00	11.30	12	10,708	0.11%
2023/04/14	57	10.88	63	10.80	10.80	-6	9,511	-0.06%
2023/04/13	85	11.17	85	11.20	11.15	0	8,058	0.00%
2023/04/12	0	0.00	30.1	10.23	10.60	-30.1	4,749	-0.63%
2023/04/11	5	9.48	15	9.51	9.65	-10	3,528	-0.28%
2023/04/10	0	0.00	5	9.27	9.26	-5	3,173	-0.16%
2023/04/06	0	0.00	6	9.25	9.26	-6	3,132	-0.19%
2023/03/31	6	9.23	0	0.00	9.26	6	3,061	0.20%
2023/03/30	0	0.00	1	9.19	9.22	-1	2,984	-0.03%
2023/03/28	1	9.10	3	9.10	9.10	-2	2,902	-0.07%
2023/03/24	2	9.12	10	9.18	9.14	-8	2,866	-0.28%
2023/03/23	2	9.21	0	0.00	9.20	2	2,819	0.07%
2023/03/22	0	0.00	2	9.24	9.24	-2	2,791	-0.07%
2023/03/21	2	9.20	0	0.00	9.19	2	2,745	0.07%
2023/03/20	0	0.00	18	9.17	9.18	-18	2,736	-0.66%
2023/03/16	0	9.09	4	9.08	9.01	-4	2,713	-0.15%
2023/03/15	0	9.20	5	9.10	9.07	-5	2,623	-0.19%
2023/03/14	2	9.03	0	0.00	8.94	2	2,458	0.08%
2023/03/13	1	8.66	0	0.00	8.69	1	2,228	0.04%
2023/03/06	4	8.82	5	8.84	8.84	-1	2,309	-0.04%
2023/03/01	0	0.00	3	8.75	8.69	-3	2,317	-0.13%
2023/02/23	0	0.00	5	8.80	8.79	-5	2,235	-0.22%
2023/02/21	0	0.00	5	8.75	8.74	-5	2,183	-0.23%
2023/02/15	2	8.55	0	0.00	8.51	2	2,261	0.09%
2023/02/14	4	8.57	0	0.00	8.57	4	2,252	0.18%
2023/02/10	3	8.60	0	0.00	8.57	3	2,235	0.13%
2023/02/09	2	8.68	0	0.00	8.65	2	2,237	0.09%
2023/02/08	2	8.73	0	0.00	8.73	2	2,241	0.09%
2023/02/07	2	8.63	5	8.64	8.65	-3	2,200	-0.14%
2023/02/03	1	8.59	0	0.00	8.60	1	2,185	0.05%
2023/02/02	0	0.00	5	8.50	8.51	-5	2,120	-0.24%
2023/02/01	0	0.00	10	8.44	8.48	-10	2,125	-0.47%
2023/01/30	0	0.00	5	8.30	8.33	-5	2,109	-0.24%
2023/01/16	1	8.25	0	0.00	8.23	1	2,140	0.05%
2023/01/12	0	0.00	10	8.31	8.30	-10	2,373	-0.42%
2023/01/03	20	8.10	0	0.00	8.11	20	2,734	0.73%
2022/12/26	10	8.23	0	0.00	8.23	10	2,837	0.35%
2022/12/15	0	0.00	5	8.51	8.49	-5	3,236	-0.15%
2022/12/14	0	0.00	10	8.50	8.51	-10	3,393	-0.29%
2022/12/08	3	8.37	0	0.00	8.37	3	3,511	0.09%
2022/12/07	10	8.18	0	0.00	8.17	10	3,517	0.28%
2022/12/06	1	8.29	2	8.22	8.22	-1	3,529	-0.03%
2022/12/05	6	8.36	0	0.00	8.32	6	3,520	0.17%
2022/12/02	0	0.00	5	8.32	8.34	-5	3,532	-0.14%
2022/11/30	1	8.31	0	0.00	8.27	1	3,507	0.03%
2022/11/29	0	0.00	6	8.25	8.26	-6	3,456	-0.17%
2022/11/23	0	0.00	1	8.12	8.16	-1	3,473	-0.03%
2022/11/17	6	8.07	2	8.13	8.11	4	3,709	0.11%
2022/11/16	3	8.18	0	0.00	8.05	3	3,709	0.08%
2022/11/11	2	8.20	0	0.00	8.21	2	3,739	0.05%
2022/11/03	0	0.00	2	8.09	8.05	-2	3,845	-0.05%
2022/11/01	2	8.01	0	0.00	8.04	2	3,842	0.05%
2022/10/28	2	7.89	0	0.00	7.91	2	3,850	0.05%
2022/10/13	8	7.70	3	7.57	7.55	5	3,534	0.14%
2022/10/07	0	0.00	2	8.09	8.10	-2	3,366	-0.06%
2022/10/06	5	8.06	2	8.09	8.08	3	3,358	0.09%
2022/10/05	2	8.10	0	0.00	8.05	2	3,366	0.06%
2022/10/04	0	0.00	1	8.08	8.08	-1	3,362	-0.03%
2022/10/03	3	8.01	6	8.02	8.01	-3	3,349	-0.09%
2022/09/30	0	0.00	2	7.98	8.14	-2	3,347	-0.06%
2022/09/29	4	7.95	1	8.05	8.05	3	3,316	0.09%
2022/09/28	1	8.00	0	0.00	7.91	1	3,283	0.03%
2022/09/27	1	8.06	0	0.00	8.03	1	3,241	0.03%
2022/09/26	10	8.10	0	0.00	8.05	10	3,206	0.31%
2022/09/23	3	8.32	0	0.00	8.35	3	3,175	0.09%
2022/09/21	7	9.00	0	0.00	9.00	7	3,060	0.23%
2022/09/20	3	9.07	0	0.00	9.07	3	2,906	0.10%
2022/09/15	3	9.10	0	0.00	9.09	3	2,859	0.10%
2022/09/14	10	9.14	0	0.00	9.11	10	2,835	0.35%
2022/09/12	10	9.25	0	0.00	9.23	10	2,881	0.35%
2022/08/24	0	0.00	10	9.35	9.35	-10	2,974	-0.34%
2022/08/22	1	9.30	0	0.00	9.27	1	2,924	0.03%
2022/08/19	1	9.32	0	0.00	9.28	1	2,920	0.03%
2022/08/17	0	0.00	11	9.20	9.19	-11	2,880	-0.38%
2022/08/15	0	0.00	3	9.14	9.15	-3	2,852	-0.11%
2022/08/12	2	9.05	0	0.00	9.12	2	2,824	0.07%
2022/08/10	0	0.00	1	8.91	8.92	-1	2,819	-0.04%
2022/08/09	2	8.85	0	0.00	8.91	2	2,826	0.07%
2022/08/04	3	8.78	0	0.00	8.76	3	2,964	0.10%
2022/08/03	0.6	8.86	0	0.00	8.82	0.6	2,989	0.02%
2022/08/02	0	0.00	3	8.96	8.92	-3	3,001	-0.10%
2022/07/29	5	8.83	5	8.84	8.83	0	3,103	0.00%
2022/07/27	0	0.00	3	8.78	8.77	-3	3,160	-0.09%
2022/07/22	1	8.72	0	0.00	8.68	1	3,286	0.03%
2022/07/20	2	8.79	0	0.00	8.66	2	3,439	0.06%
2022/07/19	3	8.73	0	0.00	8.72	3	3,533	0.08%
2022/07/15	3	8.74	0	0.00	8.69	3	3,630	0.08%
2022/07/14	0	0.00	1	8.60	8.67	-1	3,710	-0.03%
2022/07/13	0	0.00	5	8.63	8.58	-5	3,803	-0.13%
2022/07/12	1	8.35	0	0.00	8.37	1	4,031	0.02%
2022/07/06	0	0.00	1	8.48	8.48	-1	4,649	-0.02%
2022/07/04	6	8.50	1	8.60	8.47	5	5,170	0.10%
2022/07/01	0	0.00	1	8.46	8.46	-1	5,674	-0.02%
2022/06/29	0	0.00	4	8.79	8.85	-4	6,409	-0.06%
2022/06/28	0	0.00	3	8.81	8.81	-3	6,577	-0.05%
2022/06/27	3	8.84	0	0.00	8.84	3	6,747	0.04%
2022/06/20	13	8.74	0.1	8.72	8.55	12.9	8,247	0.16%
2022/06/17	10	8.82	0	0.00	8.83	10	8,829	0.11%
2022/06/16	1	9.03	0	0.00	8.89	1	9,012	0.01%
2022/06/14	5	8.88	0	0.00	8.97	5	9,507	0.05%
2022/06/13	10	8.97	0	0.00	8.95	10	9,884	0.10%
2022/06/06	0	0.00	0.3	9.20	9.26	-0.3	9,943	0.00%
2022/05/30	0	0.00	1	9.24	9.24	-1	9,942	-0.01%
2022/05/27	0	0.00	1	9.16	9.16	-1	9,906	-0.01%
2022/05/24	0	0.00	2	9.08	9.05	-2	9,992	-0.02%
2022/05/16	0	0.00	1	9.00	9.04	-1	10,037	-0.01%
2022/05/12	2	9.07	2	9.20	8.91	0	10,052	0.00%
2022/05/11	4	9.05	0	0.00	9.06	4	9,985	0.04%
2022/05/09	1	9.27	0	0.00	9.03	1	10,000	0.01%
2022/05/05	4	9.58	1	9.65	9.55	3	9,954	0.03%
2022/05/04	0	0.00	11	9.54	9.55	-11	9,956	-0.11%
2022/05/03	8	9.44	0	0.00	9.47	8	10,018	0.08%
2022/04/28	7	9.47	0	0.00	9.51	7	10,089	0.07%
2022/04/27	1	9.29	1	9.30	9.35	0	10,096	0.00%
2022/04/26	6	9.55	1.2	9.54	9.49	4.9	10,025	0.05%
2022/04/25	16	9.61	31	9.69	9.60	-15	10,074	-0.15%
2022/04/21	4	9.73	10	9.73	9.77	-6	10,310	-0.06%
2022/04/20	20	9.63	0	0.00	9.62	20	10,489	0.19%
2022/04/15	2	9.95	0	0.00	9.94	2	10,222	0.02%
2022/04/14	30	10.15	1	10.05	10.05	29	10,123	0.29%
2022/04/13	0	0.00	3	10.00	10.00	-3	9,836	-0.03%
2022/04/11	2	10.00	1	10.25	10.10	1	9,679	0.01%
2022/04/08	0.1	10.07	5	10.30	10.35	-4.9	9,514	-0.05%
2022/04/07	6	10.13	63	10.07	9.96	-57	9,246	-0.62%
2022/04/06	15	10.48	0	0.00	10.50	15	8,898	0.17%
2022/04/01	7	10.31	49	10.32	10.35	-42	8,592	-0.49%
2022/03/31	28	10.08	19	10.05	10.05	9	8,145	0.11%
2022/03/30	2	10.02	8	10.05	10.00	-6	7,978	-0.08%
2022/03/29	5	9.96	11	10.20	9.92	-6	7,810	-0.08%
2022/03/28	4	9.81	16.3	10.00	10.10	-12.3	7,491	-0.16%
2022/03/25	15	9.98	0	0.00	9.95	15	7,206	0.21%
2022/03/24	11	9.95	5	9.96	9.92	6	6,972	0.09%
2022/03/23	26	9.93	33	10.00	9.84	-7	6,748	-0.10%
2022/03/22	10	9.93	34	9.77	9.93	-24	6,242	-0.38%
2022/03/21	9	9.37	0	0.00	9.45	9	5,578	0.16%
2022/03/18	0	0.00	13	9.26	9.43	-13	5,365	-0.24%
2022/03/17	5	9.23	20	9.27	9.21	-15	5,096	-0.29%
2022/03/16	2	9.18	14	9.19	9.16	-12	4,895	-0.24%
2022/03/15	1	9.04	2	8.98	8.98	-1	4,458	-0.02%
2022/03/14	2	8.94	3	9.05	9.04	-1	4,482	-0.02%
2022/03/08	13	8.69	0	0.00	8.62	13	4,394	0.30%
2022/03/07	10	8.73	0	0.00	8.74	10	4,350	0.23%
2022/03/04	0	0.00	30	8.92	8.92	-30	4,324	-0.69%
2022/03/03	1	8.97	0	0.00	8.94	1	4,400	0.02%
2022/03/01	0	0.00	3	8.96	8.95	-3	4,520	-0.07%
2022/02/25	13	8.79	0	0.00	8.82	13	4,520	0.29%
2022/02/24	17	8.90	0	0.00	8.82	17	4,541	0.37%
2022/02/22	0	0.00	3	8.97	8.97	-3	4,553	-0.07%
2022/02/21	3	9.07	0	0.00	9.06	3	4,643	0.06%
2022/02/18	3	9.00	3	9.01	9.00	0	4,650	0.00%
2022/02/17	0	0.00	20	9.03	9.01	-20	4,684	-0.43%
2022/02/16	3	9.03	0	0.00	9.05	3	4,789	0.06%
2022/02/14	0	0.00	8	9.06	9.02	-8	4,875	-0.16%
2022/02/11	0	0.00	8	9.13	9.11	-8	5,013	-0.16%
2022/02/10	0	0.00	10	9.15	9.12	-10	5,190	-0.19%
2022/02/09	0	0.00	3	9.12	9.14	-3	5,533	-0.05%
2022/02/07	0	0.00	6	8.87	8.97	-6	6,221	-0.10%
2022/01/25	12	8.71	2	8.72	8.80	10	6,280	0.16%
2022/01/24	9	8.84	3	8.88	8.88	6	6,249	0.10%
2022/01/21	7	9.06	6	9.09	8.96	1	6,188	0.02%
2022/01/20	0	0.00	7	9.13	9.14	-7	6,118	-0.11%
2022/01/19	0	0.00	10	9.12	9.07	-10	6,063	-0.16%
2022/01/18	12	9.13	7	9.15	9.05	5	6,058	0.08%
2022/01/17	18	9.19	6	9.16	9.14	12	5,960	0.20%
2022/01/14	1	9.20	1	9.19	9.19	0	5,781	0.00%
2022/01/13	22	9.12	11	9.15	9.18	11	5,749	0.19%
2022/01/12	2	9.09	6	9.01	9.05	-4	5,542	-0.07%
2022/01/07	1	8.93	0	0.00	8.93	1	5,480	0.02%
2022/01/05	0	0.00	10	9.00	8.99	-10	5,465	-0.18%
2022/01/03	0	0.00	3	8.97	8.97	-3	5,519	-0.05%
2021/12/30	3	9.09	0	0.00	9.06	3	5,507	0.05%
2021/12/29	14	9.05	6	9.08	9.07	8	5,467	0.15%
2021/12/27	1	8.94	0	0.00	8.92	1	5,360	0.02%
2021/12/24	3	8.86	0	0.00	8.88	3	5,362	0.06%
2021/12/13	0.1	8.83	0	0.00	8.89	0.1	5,754	0.00%
2021/12/10	0	0.00	3	8.78	8.79	-3	5,787	-0.05%
2021/12/09	0	0.00	0.1	8.86	8.86	-0.1	5,909	0.00%
2021/12/07	8	8.81	0	0.00	8.86	8	6,252	0.13%
2021/12/02	2	8.76	0	0.00	8.75	2	6,292	0.03%
2021/11/26	5	8.88	4	8.97	8.88	1	6,453	0.02%
2021/11/25	0	0.00	3	9.06	9.07	-3	6,471	-0.05%
2021/11/24	0	0.00	1	9.03	9.03	-1	6,625	-0.02%
2021/11/23	2	9.05	3	8.98	8.98	-1	6,646	-0.02%
2021/11/19	5	9.12	7	9.16	9.12	-2	6,676	-0.03%
2021/11/18	5	9.15	10	9.15	9.12	-5	6,635	-0.08%
2021/11/17	5	9.03	5	9.03	9.00	0	6,526	0.00%
2021/11/16	2	8.95	5	8.96	8.95	-3	6,510	-0.05%
2021/11/15	6	9.03	2	9.00	8.94	4	6,501	0.06%
2021/11/12	0	0.00	11	9.12	9.08	-11	6,443	-0.17%
2021/11/11	6	9.12	7	9.15	9.09	-1	6,459	-0.02%
2021/11/10	15	9.17	44	9.25	9.13	-29	6,443	-0.45%
2021/11/09	13	9.09	7	9.06	9.07	6	6,288	0.10%
2021/11/08	34	9.30	29	9.26	9.15	5	6,103	0.08%
2021/11/05	45	9.27	54	9.34	9.39	-9	5,776	-0.16%
2021/11/04	5	8.97	14	9.03	9.01	-9	5,229	-0.17%
2021/11/03	24	8.84	0	0.00	8.91	24	5,085	0.47%
2021/11/02	2	8.83	5	8.90	8.80	-3	5,014	-0.06%
2021/11/01	0	0.00	15	8.84	8.88	-15	5,087	-0.29%
2021/10/29	0	0.00	10	8.76	8.78	-10	5,051	-0.20%
2021/10/15	5	8.60	0	0.00	8.58	5	5,459	0.09%
2021/10/14	0	0.00	0	8.58	8.58	0	5,507	0.00%
2021/10/13	5	8.60	0	0.00	8.55	5	5,578	0.09%
2021/10/07	0	0.00	1.2	8.40	8.45	-1.2	5,766	-0.02%
2021/10/06	3	8.31	1	8.43	8.25	2	5,905	0.03%
2021/10/05	2	8.32	1	8.35	8.40	1	5,964	0.02%
2021/10/04	1	8.43	0	0.00	8.37	1	6,067	0.02%
2021/10/01	10	8.60	9	8.60	8.53	1	6,069	0.02%
2021/09/28	2	8.65	0	0.00	8.64	2	6,263	0.03%
2021/09/27	0	0.00	4	8.70	8.70	-4	6,439	-0.06%
2021/09/23	11	8.60	0	0.00	8.58	11	6,714	0.16%
2021/09/16	33	9.09	0	0.00	9.03	33	6,737	0.49%
2021/09/15	0	0.00	5	9.16	9.08	-5	6,821	-0.07%
2021/09/14	8	9.12	9	9.12	9.08	-1	6,816	-0.01%
2021/09/13	2	9.07	27	9.03	9.11	-25	6,740	-0.37%
2021/09/10	2	8.94	2	8.96	8.96	0	6,525	0.00%
2021/09/08	1	8.85	0	0.00	8.83	1	6,607	0.02%
2021/09/03	10	8.91	10	8.94	8.91	0	6,667	0.00%
2021/09/02	3	8.82	0	0.00	8.82	3	6,701	0.04%
2021/09/01	10	8.97	0	0.00	8.95	10	6,683	0.15%
2021/08/27	3	8.73	0	0.00	8.74	3	6,514	0.05%
2021/08/25	0	0.00	9	8.54	8.66	-9	6,919	-0.13%
2021/08/24	6	8.45	6	8.51	8.49	0	6,896	0.00%
2021/08/23	1	8.42	2	8.40	8.45	-1	7,014	-0.01%
2021/08/20	5	8.30	1	8.27	8.24	4	7,203	0.06%
2021/08/19	0	0.00	1	8.36	8.32	-1	7,253	-0.01%
2021/08/17	4	8.55	0	0.00	8.46	4	7,572	0.05%
2021/08/11	0	0.00	5	8.93	8.83	-5	7,953	-0.06%
2021/08/10	1	8.98	0	0.00	8.90	1	8,251	0.01%
2021/08/04	0	0.00	6	8.93	8.88	-6	10,142	-0.06%
2021/07/28	0	0.00	1	8.80	8.74	-1	11,760	-0.01%
2021/07/27	0	0.00	3	8.91	8.86	-3	12,590	-0.02%
2021/07/26	0	0.00	12	8.93	8.89	-12	13,105	-0.09%
2021/07/23	102	8.86	2	8.65	8.90	100	14,266	0.70%	大買/
2021/07/22	22	8.65	0	0.00	8.63	22	14,785	0.15%
2021/07/21	10	8.74	0	0.00	8.65	10	15,431	0.06%
2021/07/20	0	0.00	1	8.81	8.80	-1	16,210	-0.01%
2021/07/19	5	8.89	8	8.93	8.91	-3	18,742	-0.02%
2021/07/16	3	8.99	0	0.00	8.90	3	21,815	0.01%
2021/07/15	1	8.86	20	8.80	8.86	-19	22,189	-0.09%
2021/07/14	20	8.80	4	8.75	8.75	16	23,180	0.07%
2021/07/12	3	9.00	2	8.96	8.96	1	23,872	0.00%
2021/07/09	1	8.97	2	8.99	8.97	-1	24,263	0.00%
2021/07/08	4.1	9.06	0	0.00	9.05	4.1	24,433	0.02%
2021/07/06	0	0.00	3	9.08	9.06	-3	25,186	-0.01%
2021/07/02	7	9.02	8	9.15	9.01	-1	25,414	0.00%
2021/07/01	9	9.03	5	9.02	9.00	4	25,368	0.02%
2021/06/30	10	8.95	3	8.93	8.94	7	25,199	0.03%
2021/06/29	13	8.91	0	0.00	8.90	13	25,170	0.05%
2021/06/25	0	0.00	35	9.05	9.03	-35	25,133	-0.14%
2021/06/24	30	9.17	0	0.00	9.14	30	25,110	0.12%
2021/06/23	0	0.00	3	9.05	9.00	-3	25,005	-0.01%
2021/06/22	3	8.97	0	0.00	8.97	3	25,009	0.01%
2021/06/21	1	8.89	0	0.00	8.89	1	25,125	0.00%
2021/06/18	4	9.02	0	0.00	9.02	4	25,169	0.02%
2021/06/16	0	0.00	7	9.06	9.06	-7	25,458	-0.03%
2021/06/10	15	8.95	2	9.07	8.98	13	26,001	0.05%
2021/06/07	1	9.05	2	8.98	9.06	-1	26,055	0.00%
2021/06/03	3	9.37	0	0.00	9.36	3	25,963	0.01%
2021/06/02	10	9.20	1	9.22	9.18	9	25,793	0.03%
2021/06/01	8	9.01	4	9.02	9.04	4	25,615	0.02%
2021/05/31	0	0.00	4	9.09	9.00	-4	25,654	-0.02%
2021/05/28	1	9.05	5	9.00	9.01	-4	25,598	-0.02%
2021/05/27	0	0.00	5	8.96	8.91	-5	25,503	-0.02%
2021/05/26	11	8.88	30	8.95	8.93	-19	25,520	-0.07%
2021/05/25	5	8.99	5	9.05	8.93	0	25,292	0.00%
2021/05/24	6	8.98	20	9.00	8.96	-14	25,310	-0.06%
2021/05/21	10	8.93	0	0.00	8.92	10	25,371	0.04%
2021/05/19	5	8.94	14	8.86	8.88	-9	25,292	-0.04%
2021/05/18	7	8.41	10	8.60	8.77	-3	25,200	-0.01%
2021/05/17	10	8.28	20	8.11	8.04	-10	25,059	-0.04%
2021/05/14	21.9	8.95	5	9.05	8.92	16.9	24,531	0.07%
2021/05/13	25	8.96	15	9.08	8.95	10	24,282	0.04%
2021/05/12	15	9.36	7	9.76	9.15	8	23,904	0.03%
2021/05/11	5	10.40	28	9.98	10.05	-23	23,032	-0.10%
2021/05/10	27	10.39	7	10.33	10.45	20	22,545	0.09%
2021/05/07	7	10.18	2	10.15	10.25	5	22,474	0.02%
2021/05/06	1	10.30	0	0.00	10.20	1	22,267	0.00%
2021/05/05	10	10.25	0	0.00	10.15	10	21,959	0.05%
2021/05/04	10	10.10	17	10.20	9.98	-7	21,897	-0.03%
2021/05/03	31	10.54	7	10.56	10.40	24	21,130	0.11%
2021/04/29	21	10.81	25	10.76	10.80	-4	20,756	-0.02%
2021/04/28	11	10.45	0	0.00	10.55	11	19,900	0.06%
2021/04/27	18.1	10.65	31.1	10.40	10.45	-13	19,460	-0.07%
2021/04/26	32	10.65	10	10.70	10.65	22	19,166	0.11%
2021/04/23	99.1	11.36	35	11.28	11.05	64.1	18,381	0.35%
2021/04/22	81	10.74	120	10.62	11.10	-39	16,093	-0.24%	大賣/
2021/04/21	15	10.11	6	10.05	10.10	9	13,194	0.07%
2021/04/20	28	10.06	97	9.96	10.10	-69	12,851	-0.54%
2021/04/19	19	9.84	2	9.90	9.90	17	12,155	0.14%
2021/04/16	3	9.51	11	9.48	9.51	-8	11,828	-0.07%
2021/04/15	35	9.44	140	9.45	9.51	-105	11,929	-0.88%	大賣/鉅額交易
2021/04/14	7	9.21	5	9.31	9.28	2	11,754	0.02%
2021/04/13	6	9.39	17	9.50	9.18	-11	12,099	-0.09%
2021/04/12	12	9.30	33	9.24	9.32	-21	11,918	-0.18%
2021/04/07	0	0.00	3	8.96	9.00	-3	13,048	-0.02%
2021/04/01	3	8.88	0	0.00	8.89	3	14,778	0.02%
2021/03/30	3	9.00	3	8.96	8.96	0	15,499	0.00%
2021/03/29	6	8.93	5	8.92	8.93	1	15,755	0.01%
2021/03/26	6	8.81	5	8.82	8.83	1	16,693	0.01%
2021/03/25	0	0.00	2	8.72	8.70	-2	16,838	-0.01%
2021/03/24	12	8.71	0	0.00	8.71	12	16,979	0.07%
2021/03/23	11	8.87	0	0.00	8.82	11	16,972	0.06%
2021/03/22	5	8.88	0	0.00	8.91	5	17,138	0.03%
2021/03/19	2	9.02	0	0.00	9.01	2	17,440	0.01%
2021/03/18	6	9.14	10	9.13	9.16	-4	18,251	-0.02%
2021/03/17	10.5	8.96	0	0.00	8.96	10.5	17,861	0.06%
2021/03/16	0	0.00	20	8.99	9.00	-20	18,116	-0.11%
2021/03/15	0	0.00	3.4	8.97	8.96	-3.4	18,643	-0.02%
2021/03/11	8	9.06	0	0.00	9.06	8	19,676	0.04%
2021/03/10	0	0.00	1	9.01	9.00	-1	20,282	0.00%
2021/03/09	10	8.98	6	9.00	8.96	4	21,948	0.02%
2021/03/08	10	8.94	0	0.00	8.92	10	23,443	0.04%
2021/03/05	0	0.00	5	9.03	8.95	-5	26,014	-0.02%
2021/03/03	0	0.00	15	9.08	9.04	-15	27,421	-0.05%
2021/03/02	5	9.07	0	0.00	8.96	5	27,600	0.02%
2021/02/26	0	0.00	4	8.99	9.09	-4	27,636	-0.01%
2021/02/25	16	9.02	0	0.00	9.03	16	27,640	0.06%
2021/02/24	4	9.08	0	0.00	8.96	4	27,639	0.01%
2021/02/23	0	0.00	7	9.12	9.13	-7	27,486	-0.03%
2021/02/22	3	9.02	50	9.02	9.01	-47	27,364	-0.17%
2021/02/19	3	9.00	5	9.00	8.99	-2	27,316	-0.01%
2021/02/17	5	8.95	70	8.77	8.91	-65	27,204	-0.24%
2021/02/05	15	8.64	15	8.67	8.57	0	27,010	0.00%
2021/02/04	0	0.00	6	8.66	8.63	-6	27,083	-0.02%
2021/02/03	3	8.57	1	8.59	8.59	2	27,159	0.01%
2021/02/02	3	8.48	4	8.57	8.57	-1	27,246	0.00%
2021/02/01	0	0.00	12	8.40	8.47	-12	27,357	-0.04%
2021/01/29	6	8.58	0	0.00	8.34	6	27,278	0.02%
2021/01/28	45	8.66	2	8.71	8.64	43	27,095	0.16%
2021/01/27	15	8.83	1	8.90	8.80	14	27,005	0.05%
2021/01/26	12	8.75	0	0.00	8.80	12	26,952	0.04%
2021/01/25	0	0.00	1	8.98	8.99	-1	26,723	0.00%
2021/01/22	59	8.90	0	0.00	8.94	59	26,656	0.22%
2021/01/21	33	9.18	12	9.22	9.04	21	26,503	0.08%
2021/01/20	8	9.02	10	8.91	8.97	-2	26,179	-0.01%
2021/01/19	15	9.22	0	0.00	9.20	15	25,958	0.06%
2021/01/18	14	9.08	0	0.00	8.98	14	25,545	0.05%
2021/01/15	7	9.10	71	9.04	9.08	-64	25,420	-0.25%
2021/01/14	108	9.12	0	0.00	9.14	108	25,126	0.43%	大買/鉅額交易
2021/01/13	44	9.37	0	0.00	9.29	44	24,880	0.18%
2021/01/12	0	0.00	1.6	9.25	9.25	-1.6	24,771	-0.01%
2021/01/11	18	9.61	10	9.86	9.51	8	24,398	0.03%
2021/01/08	29	9.78	18	9.86	9.78	11	24,098	0.05%
2021/01/07	5	10.00	19	10.00	9.94	-14	23,797	-0.06%
2021/01/06	21	9.88	25	9.86	9.79	-4	23,490	-0.02%
2021/01/05	20	10.05	100	10.05	10.05	-80	22,877	-0.35%
2021/01/04	23	10.14	47.2	10.08	10.25	-24.2	22,612	-0.11%
2020/12/31	22	10.00	10	9.97	10.00	12	22,054	0.05%
2020/12/30	16	10.11	2	10.20	10.00	14	21,622	0.06%
2020/12/29	48	10.23	63	10.29	10.35	-15	20,837	-0.07%
2020/12/28	23	9.93	71	9.89	10.10	-48	19,890	-0.24%
2020/12/25	23	9.78	20	9.87	9.70	3	18,950	0.02%
2020/12/24	68	9.59	103.6	9.64	9.60	-35.6	18,625	-0.19%	大賣/
2020/12/23	1	9.49	5	9.55	9.48	-4	18,262	-0.02%
2020/12/22	61	9.55	57	9.48	9.39	4	18,028	0.02%
2020/12/21	12	9.32	30	9.36	9.31	-18	17,152	-0.10%
2020/12/18	0	0.00	32	9.29	9.29	-32	17,057	-0.19%
2020/12/17	42	9.23	40	9.28	9.23	2	17,001	0.01%
2020/12/16	159	9.32	75	9.35	9.27	84	16,876	0.50%	大買/
2020/12/15	97	9.26	81	9.33	9.21	16	16,610	0.10%
2020/12/14	138	9.36	128	9.37	9.46	10	16,176	0.06%	大買/大賣/
2020/12/11	31	8.87	13	8.82	8.81	18	15,284	0.12%
2020/12/10	15	8.94	27	8.94	8.90	-12	15,159	-0.08%
2020/12/09	33	9.05	36	8.85	8.92	-3	14,908	-0.02%
2020/12/08	38	8.81	75	8.79	8.70	-37	14,513	-0.25%
2020/12/07	18	9.24	84	9.13	9.12	-66	13,856	-0.48%
2020/12/04	18	9.22	32	9.28	9.28	-14	13,621	-0.10%
2020/12/03	120	9.72	134	9.60	9.28	-14	13,063	-0.11%	大買/大賣/
2020/12/02	54	9.70	83	9.60	9.65	-29	11,706	-0.25%
2020/12/01	173	9.18	20	8.97	9.10	153	10,290	1.49%	大買/鉅額交易
2020/11/30	12	8.51	45	8.97	8.99	-33	7,751	-0.43%
2020/11/26	0	0.00	16	7.98	8.04	-16	6,331	-0.25%
2020/11/25	1	7.87	33	7.84	7.88	-32	6,286	-0.51%
2020/11/24	12	7.75	5	7.77	7.76	7	6,251	0.11%
2020/11/23	8	7.69	0	0.00	7.71	8	6,323	0.13%
2020/11/20	5	7.68	5	7.68	7.68	0	6,314	0.00%
2020/11/19	10	7.70	0	0.00	7.68	10	6,397	0.16%
2020/11/18	6	7.63	0	0.00	7.67	6	6,408	0.09%
2020/11/17	6	7.60	9	7.59	7.59	-3	6,565	-0.05%
2020/11/16	5	7.60	5	7.61	7.59	0	6,767	0.00%
2020/11/12	10	7.72	0	0.00	7.61	10	7,017	0.14%
2020/11/11	0	0.00	10	7.71	7.74	-10	7,425	-0.13%
2020/11/10	10	7.62	17	7.69	7.63	-7	7,482	-0.09%
2020/11/09	5	7.55	7	7.61	7.64	-2	7,573	-0.03%
2020/11/05	6	7.45	5	7.42	7.44	1	7,813	0.01%
2020/11/03	5	7.38	5	7.43	7.41	0	8,113	0.00%
2020/10/30	8	7.37	6	7.32	7.33	2	8,185	0.02%
2020/10/29	24	7.39	0	0.00	7.40	24	8,239	0.29%
2020/10/28	10	7.56	17	7.46	7.48	-7	8,244	-0.08%
2020/10/27	2	7.52	0	0.00	7.56	2	8,195	0.02%
2020/10/26	2	7.53	0	0.00	7.56	2	8,174	0.02%
2020/10/22	0	0.00	18	7.45	7.45	-18	8,276	-0.22%
2020/10/20	10	7.47	0	0.00	7.44	10	8,500	0.12%
2020/10/19	5	7.48	2	7.52	7.52	3	8,745	0.03%
2020/10/16	13	7.49	2	7.44	7.44	11	8,838	0.12%
2020/10/15	1	7.55	3	7.56	7.55	-2	8,802	-0.02%
2020/10/14	4	7.57	10	7.57	7.56	-6	8,831	-0.07%
2020/10/13	2	7.54	10	7.57	7.55	-8	9,202	-0.09%
2020/10/12	0	0.00	13	7.68	7.63	-13	9,177	-0.14%
2020/10/08	15	7.65	0	0.00	7.64	15	9,236	0.16%
2020/10/07	1	7.65	6	7.64	7.63	-5	9,282	-0.05%
2020/10/06	6	7.55	1.4	7.56	7.58	4.7	9,364	0.05%
2020/10/05	0	0.00	10	7.53	7.52	-10	9,497	-0.11%
2020/09/29	12	7.65	10	7.56	7.55	2	9,636	0.02%
2020/09/28	23	7.54	1	7.73	7.73	22	9,611	0.23%
2020/09/25	14	7.47	20	7.54	7.46	-6	9,578	-0.06%
2020/09/24	22	7.54	24	7.51	7.51	-2	9,479	-0.02%
2020/09/23	47	7.87	47	7.83	7.79	0	9,314	0.00%
2020/09/22	15.2	8.14	15	8.12	8.09	0.2	9,202	0.00%
2020/09/21	4	8.23	0	0.00	8.25	4	9,054	0.04%
2020/09/18	20	8.24	67	8.30	8.24	-47	9,018	-0.52%
2020/09/16	21	8.28	3	8.20	8.20	18	8,960	0.20%
2020/09/15	17	8.34	5	8.34	8.31	12	8,881	0.14%
2020/09/14	0	0.00	7	8.35	8.34	-7	8,859	-0.08%
2020/09/11	25	8.38	10	8.43	8.34	15	8,839	0.17%
2020/09/10	0	0.00	60	8.40	8.39	-60	8,717	-0.69%
2020/09/09	10	8.20	11	8.37	8.32	-1	8,627	-0.01%
2020/09/08	20	8.32	10	8.38	8.29	10	8,513	0.12%
2020/09/07	55	8.36	45	8.27	8.30	10	8,457	0.12%
2020/09/04	8	8.07	8	8.18	8.16	0	8,184	0.00%
2020/09/03	13	8.11	5	8.18	8.12	8	8,110	0.10%
2020/09/02	10	8.11	5	8.08	8.08	5	8,035	0.06%
2020/09/01	10	8.16	5	8.13	8.16	5	8,047	0.06%
2020/08/31	25	8.18	20	8.25	8.17	5	8,022	0.06%
2020/08/28	12	8.10	20	8.16	8.12	-8	7,868	-0.10%
2020/08/27	15	8.03	20	8.09	8.10	-5	7,843	-0.06%
2020/08/25	0	0.00	5	8.00	8.01	-5	7,963	-0.06%
2020/08/24	5	7.97	0	0.00	7.97	5	7,889	0.06%
2020/08/20	55	7.91	10	7.77	7.77	45	7,681	0.59%
2020/08/19	20	8.11	10	8.14	8.10	10	7,487	0.13%
2020/08/18	30	8.09	44	8.07	8.11	-14	7,395	-0.19%
2020/08/17	44	7.99	44	8.02	8.15	0	7,234	0.00%
2020/08/14	13	7.72	10	7.83	7.84	3	6,715	0.04%
2020/08/13	30	7.91	10	7.78	7.77	20	6,556	0.31%
2020/08/12	16	8.05	1	8.10	8.01	15	6,386	0.23%
2020/08/11	9	7.99	0	0.00	8.00	9	6,152	0.15%
2020/08/10	6	7.90	25	7.85	7.99	-19	6,005	-0.32%
2020/08/07	1	7.76	0	0.00	7.75	1	5,832	0.02%
2020/08/05	5	7.70	6	7.77	7.70	-1	5,722	-0.02%
2020/08/04	6	7.64	5	7.63	7.69	1	5,730	0.02%
2020/08/03	12	7.47	0	0.00	7.53	12	5,657	0.21%
2020/07/31	1	7.44	1	7.47	7.47	0	5,632	0.00%
2020/07/30	8	7.44	0	0.00	7.45	8	5,661	0.14%
2020/07/29	0	0.00	10	7.43	7.46	-10	5,665	-0.18%
2020/07/27	0	0.00	5	7.63	7.36	-5	5,707	-0.09%
2020/07/24	45	7.66	6	7.75	7.57	39	5,689	0.69%
2020/07/23	0	0.00	18	7.64	7.73	-18	5,572	-0.32%
2020/07/22	0	0.00	10	7.52	7.52	-10	5,354	-0.19%
2020/07/21	0	0.00	4	7.44	7.44	-4	5,245	-0.08%
2020/07/20	10	7.40	12	7.45	7.41	-2	5,264	-0.04%
2020/07/17	26	7.51	28.2	7.35	7.39	-2.2	5,250	-0.04%
2020/07/16	0	0.00	15	7.25	7.25	-15	4,937	-0.30%
2020/07/15	25	7.20	4	7.18	7.18	21	4,939	0.43%
2020/07/14	10	7.30	0	0.00	7.28	10	4,911	0.20%
2020/07/13	15	7.40	0	0.00	7.39	15	4,844	0.31%
2020/07/10	15	7.27	15	7.27	7.23	0	4,793	0.00%
2020/07/09	10	7.29	3	7.31	7.27	7	4,711	0.15%
2020/07/08	3	7.23	8	7.23	7.26	-5	4,709	-0.11%
2020/07/07	8	7.15	2	7.24	7.17	6	4,781	0.13%
2020/07/06	0	0.00	3	7.16	7.17	-3	4,927	-0.06%
2020/07/03	3	7.08	3	7.08	7.07	0	4,996	0.00%
2020/07/02	2	7.12	0	0.00	7.10	2	5,039	0.04%
2020/07/01	5	7.08	3	7.13	7.07	2	5,102	0.04%
2020/06/24	3	7.08	0	0.00	7.08	3	5,252	0.06%
2020/06/17	0	0.00	10	7.10	7.08	-10	5,608	-0.18%
2020/06/16	0	0.00	5	7.02	7.02	-5	5,670	-0.09%
2020/06/15	0	0.00	2	6.85	6.85	-2	5,817	-0.03%
2020/06/12	4	6.88	30	6.82	6.87	-26	5,879	-0.44%
2020/06/11	10	7.08	3	6.99	6.96	7	5,947	0.12%
2020/06/10	3	7.17	7	7.22	7.14	-4	6,000	-0.07%
2020/06/09	3	7.12	3	7.14	7.08	0	6,217	0.00%
2020/06/08	10	7.12	7	7.13	7.12	3	6,344	0.05%
2020/06/05	3	7.00	0	0.00	7.05	3	6,283	0.05%
2020/06/04	10	7.00	0	0.00	7.03	10	6,318	0.16%
2020/06/03	0	0.00	3	6.96	6.97	-3	6,333	-0.05%
2020/06/02	3	6.85	0	0.00	6.85	3	6,243	0.05%
2020/06/01	6	6.85	5	6.93	6.83	1	6,223	0.02%
2020/05/29	0	0.00	5	6.80	6.76	-5	5,908	-0.08%
2020/05/27	0	0.00	3	6.78	6.76	-3	5,957	-0.05%
2020/05/26	3	6.75	2	6.80	6.76	1	5,980	0.02%
2020/05/25	3	6.70	10	6.75	6.75	-7	5,958	-0.12%
2020/05/22	7	6.79	0	0.00	6.73	7	6,036	0.12%
2020/05/19	0	0.00	3	6.85	6.94	-3	5,998	-0.05%
2020/05/18	3	6.73	3	6.81	6.75	0	5,956	0.00%
2020/05/14	5	6.76	2	6.80	6.78	3	5,935	0.05%
2020/05/11	0	0.00	12	7.03	6.98	-12	5,906	-0.20%
2020/05/08	0	0.00	5	6.98	6.93	-5	5,884	-0.08%
2020/05/07	5	6.90	7	6.90	6.90	-2	5,877	-0.03%
2020/05/06	2	6.85	0	0.00	6.83	2	5,876	0.03%
2020/05/04	5	6.93	0	0.00	6.90	5	5,870	0.09%
2020/04/29	11	6.96	0	0.00	6.98	11	5,752	0.19%
2020/04/28	6	6.89	0	0.00	6.90	6	5,713	0.11%
2020/04/23	0	0.00	6	6.69	6.71	-6	5,712	-0.11%
2020/04/22	0	0.00	15	6.54	6.58	-15	5,635	-0.27%
2020/04/21	11	6.68	3	6.50	6.42	8	5,594	0.14%
2020/04/17	13	6.88	5	6.95	6.79	8	5,616	0.14%
2020/04/16	5	6.78	0	0.00	6.88	5	5,638	0.09%
2020/04/14	0	0.00	6	6.78	6.83	-6	5,629	-0.11%
2020/04/10	0	0.00	0.1	6.66	6.70	-0.1	5,539	0.00%
2020/04/09	6	6.38	1	6.37	6.38	5	5,416	0.09%
2020/04/08	1	6.15	0	0.00	6.15	1	5,245	0.02%
2020/04/07	3	6.02	0	0.00	6.01	3	5,144	0.06%
2020/04/06	0	0.00	3	5.93	5.96	-3	5,128	-0.06%
2020/04/01	3	5.81	5	5.88	5.89	-2	5,113	-0.04%
2020/03/31	5	5.84	3	5.84	5.85	2	5,206	0.04%
2020/03/30	0	0.00	2	5.69	5.72	-2	5,130	-0.04%
2020/03/27	5	5.74	0	0.00	5.67	5	5,126	0.10%
2020/03/25	0	0.00	5	5.59	5.56	-5	5,031	-0.10%
2020/03/24	3	5.41	0	0.00	5.32	3	4,822	0.06%
2020/03/20	0	0.00	2	5.20	5.28	-2	4,751	-0.04%
2020/03/19	6	5.09	12	5.23	5.00	-6	4,683	-0.13%
2020/03/18	3	5.55	0	0.00	5.55	3	4,495	0.07%
2020/03/17	1	5.40	0	0.00	5.65	1	4,436	0.02%
2020/03/16	10	5.82	13	5.73	5.74	-3	4,318	-0.07%
2020/03/13	5	5.85	5	5.97	6.04	0	4,255	0.00%
2020/03/09	0	0.00	7	7.01	7.00	-7	3,823	-0.18%
2020/02/26	2	7.10	0	0.00	7.10	2	3,652	0.05%
2020/02/14	10	7.30	0	0.00	7.32	10	3,872	0.26%
2020/02/13	5	7.37	0	0.00	7.32	5	4,175	0.12%
2020/01/30	0	0.00	1	7.35	7.24	-1	4,588	-0.02%
2020/01/16	0	0.00	3	7.72	7.70	-3	4,729	-0.06%
2020/01/13	0	0.00	5	7.79	7.80	-5	5,487	-0.09%
2020/01/10	3	7.57	0	0.00	7.71	3	5,662	0.05%
2020/01/09	0	0.00	5	7.52	7.58	-5	5,929	-0.08%
2020/01/08	5	7.46	0	0.00	7.42	5	6,170	0.08%
2020/01/06	0	0.00	4	7.66	7.62	-4	6,445	-0.06%
2019/12/27	1	7.83	5	7.85	7.88	-4	6,530	-0.06%
2019/12/26	5	7.77	0	0.00	7.80	5	6,496	0.08%
2019/12/23	0	0.00	3	7.84	7.82	-3	6,836	-0.04%
2019/12/20	9	7.90	0	0.00	7.85	9	6,906	0.13%
2019/12/17	0	0.00	17	7.94	7.93	-17	7,141	-0.24%
2019/12/13	3	7.90	0	0.00	7.84	3	7,069	0.04%
2019/12/12	10	7.88	5	7.88	7.89	5	7,062	0.07%
2019/12/11	0	0.00	15	7.88	7.86	-15	7,069	-0.21%
2019/12/10	5	7.86	36	7.85	7.86	-31	7,095	-0.44%
2019/12/09	2	7.79	2	7.81	7.83	0	7,181	0.00%
2019/12/06	0	0.00	12	7.80	7.79	-12	7,243	-0.17%
2019/12/05	10	7.74	0	0.00	7.74	10	7,338	0.14%
2019/11/27	0	0.00	3	7.86	7.85	-3	7,460	-0.04%
2019/11/22	0	0.00	5	7.83	7.78	-5	7,534	-0.07%
2019/11/12	10	7.90	0	0.00	7.90	10	7,328	0.14%
2019/11/07	5	8.10	8	8.07	8.07	-3	6,864	-0.04%
2019/11/06	3	8.13	0	0.00	8.09	3	6,830	0.04%
2019/11/05	0	0.00	5	8.19	8.14	-5	6,779	-0.07%
2019/11/04	5	8.14	0	0.00	8.12	5	6,762	0.07%
2019/11/01	0	0.00	2	8.12	8.11	-2	6,812	-0.03%
2019/10/31	3	8.24	0	0.00	8.12	3	6,873	0.04%
2019/10/30	5	8.19	5	8.27	8.26	0	6,817	0.00%
2019/10/25	0	0.00	4	8.31	8.26	-4	6,618	-0.06%
2019/10/23	13	8.43	0	0.00	8.35	13	6,464	0.20%
2019/10/22	10	8.30	0	0.00	8.30	10	6,240	0.16%
2019/10/21	0	0.00	39	8.37	8.39	-39	6,043	-0.65%
2019/10/18	1	8.19	5	8.18	8.11	-4	5,680	-0.07%
2019/10/17	1	8.19	110	8.09	8.16	-109	5,470	-1.99%	大賣/鉅額交易
2019/10/16	100	8.03	0	0.00	8.00	100	5,140	1.95%
2019/10/15	20	8.07	0	0.00	8.03	20	4,854	0.41%
2019/10/14	0	0.00	35	7.90	7.98	-35	4,692	-0.75%
2019/10/09	0	0.00	10	7.76	7.74	-10	4,526	-0.22%
2019/10/08	0	0.00	2	7.88	7.88	-2	4,483	-0.04%
2019/10/04	10	7.82	10	7.79	7.78	0	4,382	0.00%
2019/10/01	20	7.81	25	7.78	7.78	-5	4,312	-0.12%
2019/09/27	0	0.00	40	7.75	7.76	-40	4,278	-0.93%
2019/09/26	21	8.13	63	7.93	7.85	-42	4,203	-1.00%
2019/09/23	10	8.05	10	8.06	8.08	0	3,883	0.00%
2019/09/20	43	7.93	20	7.96	7.98	23	3,788	0.61%
2019/09/18	5	7.91	3	7.89	7.88	2	3,738	0.05%
2019/09/17	25	7.92	0	0.00	7.91	25	3,758	0.67%
2019/09/12	20	7.98	0	0.00	7.96	20	3,816	0.52%
2019/09/11	0	0.00	23	7.91	7.93	-23	3,786	-0.61%
2019/09/10	10	7.75	5	7.79	7.81	5	3,703	0.14%
2019/09/09	10	7.79	0	0.00	7.74	10	3,659	0.27%
2019/09/06	10	7.72	0	0.00	7.70	10	3,593	0.28%
2019/09/05	0	0.00	20	7.72	7.76	-20	3,643	-0.55%
2019/09/04	20	7.61	11	7.63	7.64	9	3,612	0.25%
2019/09/03	10	7.56	2	7.63	7.60	8	3,896	0.21%
2019/08/30	0	0.00	10	7.50	7.54	-10	3,951	-0.25%
2019/08/29	10	7.47	12	7.54	7.47	-2	3,961	-0.05%
2019/08/28	3	7.54	3	7.53	7.52	0	4,102	0.00%
2019/08/23	20	7.47	27	7.50	7.49	-7	4,315	-0.16%
2019/08/22	10	7.45	10	7.52	7.46	0	4,484	0.00%
2019/08/21	10	7.42	10	7.46	7.44	0	4,870	0.00%
2019/08/19	0	0.00	10	7.48	7.52	-10	5,354	-0.19%
2019/08/16	15	7.34	20	7.36	7.39	-5	5,558	-0.09%
2019/08/15	0	0.00	6	7.34	7.34	-6	5,860	-0.10%
2019/08/14	13	7.43	0	0.00	7.46	13	5,964	0.22%
2019/08/13	30	7.41	0	0.00	7.44	30	6,127	0.49%
2019/08/12	0	0.00	3	7.48	7.47	-3	6,514	-0.05%
2019/08/08	0	0.00	3.1	7.47	7.46	-3.1	6,981	-0.04%
2019/08/07	0	0.00	20	7.37	7.35	-20	7,187	-0.28%
2019/08/05	21	7.40	35	7.34	7.28	-14	7,347	-0.19%
2019/08/01	0	0.00	2	7.61	7.61	-2	7,314	-0.03%
2019/07/30	3	7.70	3	7.69	7.69	0	7,306	0.00%
2019/07/29	13	7.70	15	7.71	7.71	-2	7,340	-0.03%
2019/07/25	0	0.00	4	7.74	7.73	-4	7,318	-0.05%
2019/07/24	10	7.74	10	7.74	7.73	0	7,310	0.00%
2019/07/23	0	0.00	9	7.75	7.74	-9	7,306	-0.12%
2019/07/22	3	7.75	15	7.75	7.73	-12	7,309	-0.16%
2019/07/19	3	7.76	6	7.76	7.75	-3	7,282	-0.04%
2019/07/18	0	0.00	2	7.77	7.75	-2	7,333	-0.03%
2019/07/17	0	0.00	8	7.75	7.75	-8	7,450	-0.11%
2019/07/16	0	0.00	7	7.74	7.74	-7	7,439	-0.09%
2019/07/15	0	0.00	3	7.76	7.76	-3	7,433	-0.04%
2019/07/12	0	0.00	3	7.78	7.79	-3	7,452	-0.04%
2019/07/11	3	7.75	3	7.75	7.75	0	7,464	0.00%
2019/07/10	0	0.00	10	7.77	7.76	-10	7,477	-0.13%
2019/07/05	8	7.80	0	0.00	7.80	8	7,524	0.11%
2019/07/04	3	7.82	9	7.84	7.82	-6	7,547	-0.08%
2019/07/03	0	0.00	4	7.80	7.81	-4	7,622	-0.05%
2019/07/02	0	0.00	8	7.76	7.75	-8	7,707	-0.10%
2019/07/01	10	7.81	5	7.73	7.74	5	7,880	0.06%
2019/06/28	0	0.00	120	7.76	7.77	-120	7,823	-1.53%	大賣/鉅額交易
2019/06/27	5	7.87	58	7.88	7.85	-53	8,061	-0.66%
2019/06/26	0	0.00	25	7.89	7.90	-25	8,138	-0.31%
2019/06/25	10	7.87	5	7.86	7.83	5	8,422	0.06%
2019/06/24	4	7.86	5	7.93	7.86	-1	8,457	-0.01%
2019/06/21	33	7.93	0	0.00	7.93	33	8,445	0.39%
2019/06/19	0	0.00	7	7.90	7.90	-7	8,452	-0.08%
2019/06/18	23	7.89	5	7.84	7.82	18	8,680	0.21%
2019/06/17	10	7.93	5	7.94	7.93	5	8,662	0.06%
2019/06/13	10	7.89	1	7.89	7.89	9	8,638	0.10%
2019/06/12	10	7.99	2	7.98	7.98	8	8,672	0.09%
2019/06/11	22	8.16	10	8.03	8.03	12	8,608	0.14%
2019/06/10	4	8.33	3	8.31	8.31	1	8,342	0.01%
2019/06/06	10	8.28	0	0.00	8.32	10	8,348	0.12%
2019/06/05	3	8.36	0	0.00	8.33	3	8,332	0.04%
2019/06/04	10	8.42	0	0.00	8.32	10	8,312	0.12%
2019/06/03	2	8.38	44	8.44	8.45	-42	8,225	-0.51%
2019/05/31	120	8.41	0	0.00	8.39	120	8,181	1.47%	大買/鉅額交易
2019/05/30	101	8.39	11	8.42	8.41	90	8,132	1.11%	大買/
2019/05/29	95	8.37	20	8.46	8.37	75	8,110	0.92%
2019/05/28	90	8.43	47	8.48	8.32	43	8,080	0.53%
2019/05/27	2	8.49	80	8.53	8.53	-78	7,814	-1.00%
2019/05/24	0	0.00	80	8.43	8.42	-80	7,577	-1.06%
2019/05/23	10	8.30	19	8.35	8.36	-9	7,470	-0.12%
2019/05/22	0	0.00	57	8.37	8.31	-57	7,281	-0.78%
2019/05/21	6	8.16	30	8.22	8.21	-24	7,051	-0.34%
2019/05/20	20	8.10	30	8.18	8.21	-10	7,286	-0.14%
2019/05/17	162	8.07	62	8.23	8.08	100	7,178	1.39%	大買/
2019/05/16	15	8.16	171	8.12	8.11	-156	6,870	-2.27%	大賣/鉅額交易
2019/05/15	34	7.99	34	8.06	7.90	0	6,430	0.00%
2019/05/14	0	0.00	20	7.86	7.90	-20	6,379	-0.31%
2019/05/13	0	0.00	1	7.86	7.82	-1	6,246	-0.02%
2019/05/10	27	7.88	1	7.84	7.82	26	6,238	0.42%
2019/05/09	0	0.00	35	7.91	7.91	-35	6,196	-0.56%
2019/05/08	0	0.00	4	7.78	7.82	-4	6,051	-0.07%
2019/05/06	17	7.77	0	0.00	7.73	17	6,037	0.28%
2019/04/29	6	7.79	7	7.78	7.78	-1	6,062	-0.02%
2019/04/26	26	7.80	5	7.80	7.78	21	6,123	0.34%
2019/04/25	10	7.82	0	0.00	7.83	10	6,155	0.16%
2019/04/24	36	7.86	35	7.91	7.82	1	6,492	0.02%
2019/04/23	0	0.00	15	7.90	7.90	-15	6,436	-0.23%
2019/04/22	0	0.00	1	7.76	7.75	-1	6,329	-0.02%
2019/04/19	21	7.72	0	0.00	7.71	21	6,337	0.33%
2019/04/18	31	7.78	0	0.00	7.71	31	6,431	0.48%
2019/04/17	31	7.77	9.5	7.81	7.83	21.5	6,925	0.31%
2019/04/16	73	7.78	0	0.00	7.75	73	6,895	1.06%
2019/04/15	26	7.78	0	0.00	7.80	26	6,894	0.38%
2019/04/12	27	7.81	7	7.85	7.78	20	6,931	0.29%
2019/04/11	13	7.83	0	0.00	7.85	13	6,916	0.19%
2019/04/10	10	7.83	0	0.00	7.85	10	6,878	0.15%
2019/04/09	0	0.00	21	7.83	7.88	-21	6,869	-0.31%
2019/04/08	26	7.80	19	7.83	7.79	7	6,865	0.10%
2019/04/03	13	7.65	15	7.65	7.69	-2	6,798	-0.03%
2019/04/02	15	7.68	29	7.68	7.65	-14	6,776	-0.21%
2019/04/01	23	7.77	25	7.73	7.69	-2	6,715	-0.03%
2019/03/29	30	8.11	0	0.00	8.05	30	6,355	0.47%
2019/03/28	17	8.13	103	8.15	8.10	-86	6,262	-1.37%	大賣/
2019/03/27	24	8.02	22	8.04	8.04	2	6,021	0.03%
2019/03/26	10	8.02	10	7.98	7.97	0	6,015	0.00%
2019/03/25	10	7.95	130	8.01	7.99	-120	6,108	-1.96%	大賣/鉅額交易
2019/03/22	10	8.06	13	8.06	8.04	-3	6,086	-0.05%
2019/03/21	10	8.05	23	8.13	8.10	-13	6,148	-0.21%
2019/03/20	5	8.04	20	8.03	8.03	-15	6,672	-0.22%
2019/03/19	3	7.98	10	7.96	7.96	-7	6,773	-0.10%
2019/03/18	0	0.00	2	8.00	8.00	-2	6,893	-0.03%
2019/03/15	30	8.02	25	8.03	8.02	5	7,059	0.07%
2019/03/14	3	7.97	0	0.00	7.95	3	7,160	0.04%
2019/03/12	20	8.00	0	0.00	7.99	20	7,454	0.27%
2019/03/11	0	0.00	3	8.02	7.99	-3	7,633	-0.04%
2019/03/08	0	0.00	25	7.92	7.91	-25	7,764	-0.32%
2019/03/07	22	7.98	2	7.90	7.89	20	7,872	0.25%
2019/03/06	1	7.95	13	8.02	7.99	-12	7,971	-0.15%
2019/03/04	18	7.88	0	0.00	7.87	18	8,304	0.22%
2019/02/27	0	0.00	5	8.01	7.97	-5	8,516	-0.06%
2019/02/26	0	0.00	24	7.94	7.93	-24	8,401	-0.29%
2019/02/25	3	7.77	0	0.00	7.82	3	8,358	0.04%
2019/02/22	0	0.00	13	7.69	7.76	-13	8,381	-0.16%
2019/02/21	0	0.00	5	7.67	7.65	-5	8,349	-0.06%
2019/02/20	5	7.59	20	7.61	7.62	-15	8,327	-0.18%
2019/02/19	23	7.64	26	7.67	7.60	-3	8,298	-0.04%
2019/02/18	0	0.00	13	7.45	7.47	-13	7,979	-0.16%
2019/02/15	10	7.38	0	0.00	7.38	10	7,936	0.13%
2019/02/14	9	7.40	0	0.00	7.39	9	7,884	0.11%
2019/02/13	0	0.00	15	7.41	7.40	-15	7,870	-0.19%
2019/02/12	5	7.32	0	0.00	7.33	5	7,744	0.06%
2019/02/11	10	7.32	0	0.00	7.31	10	7,783	0.13%
2019/01/30	10	7.30	13	7.30	7.29	-3	7,763	-0.04%
2019/01/29	10	7.25	17	7.28	7.28	-7	7,767	-0.09%
2019/01/25	0	0.00	14	7.29	7.27	-14	7,967	-0.18%
2019/01/23	3	7.27	0	0.00	7.27	3	8,075	0.04%
2019/01/22	0	0.00	16	7.32	7.32	-16	8,146	-0.20%
2019/01/21	19	7.31	0	0.00	7.27	19	8,646	0.22%
2019/01/18	0	0.00	22	7.34	7.35	-22	8,687	-0.25%
2019/01/16	30	7.20	30	7.26	7.25	0	8,889	0.00%
2019/01/15	3	7.13	0	0.00	7.11	3	8,627	0.03%
2019/01/11	10	7.18	4	7.18	7.18	6	8,787	0.07%
2019/01/10	33	7.19	15	7.18	7.17	18	8,870	0.20%
2019/01/09	13	7.28	16.8	7.29	7.24	-3.8	8,862	-0.04%
2019/01/08	5	7.13	18	7.16	7.13	-13	8,414	-0.15%
2019/01/07	0	0.00	23	7.14	7.16	-23	8,585	-0.27%
2019/01/04	13	7.00	2	7.02	7.03	11	8,734	0.13%
2019/01/03	0	0.00	10	7.10	7.05	-10	9,021	-0.11%
2019/01/02	15	7.08	10	7.05	7.05	5	9,174	0.05%
2018/12/28	0	0.00	3	7.13	7.12	-3	9,260	-0.03%
2018/12/27	23	7.10	25.3	7.09	7.09	-2.3	9,562	-0.02%
2018/12/26	0	0.00	7	7.05	7.00	-7	9,712	-0.07%
2018/12/25	6	7.01	0	0.00	7.02	6	9,900	0.06%
2018/12/24	0	0.00	14	7.27	7.26	-14	9,855	-0.14%
2018/12/22	0	0.00	23	7.20	7.20	-23	10,112	-0.23%
2018/12/21	0	0.00	30	7.16	7.20	-30	10,276	-0.29%
2018/12/20	20	7.21	3	7.27	7.16	17	10,547	0.16%
2018/12/19	2	7.32	0	0.00	7.31	2	11,316	0.02%
2018/12/18	18	7.35	26	7.28	7.25	-8	11,362	-0.07%
2018/12/17	10	7.52	3	7.45	7.45	7	11,321	0.06%
2018/12/14	1	7.50	10	7.55	7.50	-9.1	11,320	-0.08%
2018/12/13	156	7.64	15	7.56	7.52	141	11,287	1.25%	大買/鉅額交易
2018/12/12	79	8.17	20	8.29	8.12	59	10,605	0.56%
2018/12/11	113	8.14	23	8.25	8.29	90	10,664	0.84%	大買/
2018/12/10	73	8.18	13	8.20	8.13	60	10,553	0.57%
2018/12/07	10	8.13	50	8.24	8.29	-40	10,391	-0.38%
2018/12/06	36	8.07	1	8.08	7.99	35	10,188	0.34%
2018/12/05	60.5	8.09	53	8.17	8.14	7.5	10,013	0.07%
2018/12/04	20	8.01	105	8.21	8.20	-85	9,988	-0.85%	大賣/
2018/12/03	25	7.99	20	8.00	8.04	5	9,836	0.05%
2018/11/30	20	7.75	140	7.85	7.86	-120	9,691	-1.24%	大賣/鉅額交易
2018/11/29	15	7.70	5	7.72	7.70	10	9,638	0.10%
2018/11/28	13	7.59	90	7.73	7.70	-77	9,597	-0.80%
2018/11/27	3	7.48	68	7.56	7.51	-65	9,622	-0.68%
2018/11/26	10	7.59	45	7.46	7.55	-35	9,548	-0.37%
2018/11/22	41	7.34	0	0.00	7.25	41	9,483	0.43%
2018/11/21	10	7.16	35	7.37	7.40	-25	9,407	-0.27%
2018/11/20	10	7.19	20	7.26	7.23	-10	9,322	-0.11%
2018/11/19	0	0.00	5	7.20	7.19	-5	9,304	-0.05%
2018/11/16	5	7.13	10	7.12	7.15	-5	9,350	-0.05%
2018/11/15	20	7.04	20	7.07	7.10	0	9,423	0.00%
2018/11/14	0	0.00	12	7.07	7.03	-12	9,405	-0.13%
2018/11/13	0	0.00	8	7.02	7.03	-8	9,418	-0.08%
2018/11/09	10	7.06	3	7.10	7.09	7	9,496	0.07%
2018/11/08	0	0.00	10	7.15	7.10	-10	9,583	-0.10%
2018/11/07	0	0.00	5	7.12	7.09	-5	9,581	-0.05%
2018/11/05	61	7.08	0	0.00	7.05	61	9,748	0.63%
2018/11/02	39	7.09	27	7.17	7.21	12	9,652	0.12%
2018/11/01	0	0.00	35	7.06	7.03	-35	9,665	-0.36%
2018/10/31	8	6.93	0	0.00	7.01	8	9,652	0.08%
2018/10/30	14	6.86	0	0.00	6.85	14	9,583	0.15%
2018/10/29	18	6.93	8	6.95	6.93	10	9,551	0.10%
2018/10/26	24	6.84	10	6.86	6.82	14	9,147	0.15%
2018/10/25	60	6.87	13	6.91	6.80	47	9,128	0.51%
2018/10/24	13	7.15	5	7.11	7.10	8	8,960	0.09%
2018/10/23	10	7.22	0	0.00	7.16	10	8,916	0.11%
2018/10/22	0	0.00	28	7.31	7.32	-28	8,915	-0.31%
2018/10/19	33	7.15	65	7.14	7.20	-32	8,902	-0.36%
2018/10/18	11	7.39	0	0.00	7.36	11	8,767	0.13%
2018/10/17	3	7.54	0	0.00	7.47	3	8,701	0.03%
2018/10/16	11	7.54	5	7.52	7.54	6	8,711	0.07%
2018/10/15	6	7.66	6	7.68	7.66	0	8,824	0.00%
2018/10/12	33	7.62	0	0.00	7.68	33	9,007	0.37%
2018/10/11	28	7.73	28	7.51	7.48	0	9,183	0.00%
2018/10/09	21	8.21	0	0.00	8.10	21	9,074	0.23%
2018/10/08	10	8.20	10	8.27	8.21	0	8,964	0.00%
2018/10/05	13	8.35	43	8.34	8.19	-30	9,038	-0.33%
2018/10/04	100	8.53	80	8.54	8.46	20	8,728	0.23%
2018/10/03	28	8.52	51	8.60	8.58	-23	8,530	-0.27%
2018/10/02	100	8.48	27	8.51	8.47	73	8,335	0.88%
2018/10/01	48	8.54	83	8.61	8.51	-35	8,256	-0.42%
2018/09/28	113	8.41	52.1	8.47	8.40	60.9	8,133	0.75%	大買/
2018/09/27	56	8.53	42	8.58	8.50	14	8,016	0.17%
2018/09/26	127	8.64	147	8.56	8.64	-20	7,748	-0.26%	大買/大賣/
2018/09/25	5	8.23	40	8.27	8.30	-35	7,072	-0.49%
2018/09/21	13	8.18	0	0.00	8.18	13	7,023	0.19%
2018/09/20	10	8.18	0	0.00	8.19	10	6,973	0.14%
2018/09/19	4	8.22	15	8.24	8.21	-11	7,076	-0.16%
2018/09/18	20	8.23	3	8.21	8.21	17	7,072	0.24%
2018/09/17	30	8.27	8	8.25	8.25	22	7,087	0.31%
2018/09/14	2	8.12	3	8.14	8.14	-1	6,942	-0.01%
2018/09/13	0	0.00	10	8.10	8.10	-10	6,992	-0.14%
2018/09/12	10	8.05	0	0.00	8.05	10	7,220	0.14%
2018/09/11	3	8.02	40	8.07	8.11	-37	7,327	-0.50%
2018/09/10	20	8.05	0	0.00	8.00	20	7,428	0.27%
2018/09/07	20	8.17	25	8.14	8.13	-5	7,424	-0.07%
2018/09/05	42	8.28	0	0.00	8.23	42	7,897	0.53%
2018/09/04	37	8.38	37	8.40	8.38	0	8,059	0.00%
2018/09/03	0	0.00	51	8.40	8.41	-51	8,329	-0.61%
2018/08/31	10	8.26	0	0.00	8.26	10	9,466	0.11%
2018/08/30	5	8.25	0	0.00	8.28	5	10,720	0.05%
2018/08/29	1	8.26	0	0.00	8.25	1	10,681	0.01%
2018/08/28	0	0.00	12	8.18	8.17	-12	10,558	-0.11%
2018/08/27	2	8.17	0	0.00	8.15	2	10,554	0.02%
2018/08/24	10	8.12	0	0.00	8.13	10	10,553	0.09%
2018/08/23	5	8.17	2	8.16	8.20	3	10,594	0.03%
2018/08/22	0	0.00	25	8.15	8.13	-25	10,833	-0.23%
2018/08/21	2	8.00	0	0.00	8.02	2	10,748	0.02%
2018/08/20	0	0.00	5	7.96	7.96	-5	10,771	-0.05%
2018/08/17	10	8.00	3	7.95	7.95	7	10,898	0.06%
2018/08/16	0	0.00	2	7.91	7.90	-2	10,867	-0.02%
2018/08/15	13.1	7.89	3	8.00	7.89	10.1	10,872	0.09%
2018/08/14	0	0.00	9	8.04	8.02	-9	10,793	-0.08%
2018/08/13	10	8.05	0	0.00	8.00	10	10,827	0.09%
2018/08/10	10	8.15	10	8.18	8.16	0	10,844	0.00%
2018/08/09	20	8.14	1	8.13	8.14	19	10,956	0.17%
2018/08/08	6	8.17	16	8.24	8.17	-10	11,197	-0.09%
2018/08/07	0	0.00	3	8.14	8.14	-3	11,223	-0.03%
2018/08/03	18	8.10	0	0.00	8.09	18	11,213	0.16%
2018/08/02	90	8.14	0	0.00	8.08	90	11,255	0.80%
2018/08/01	5	8.17	35	8.22	8.20	-30	11,162	-0.27%
2018/07/30	6	8.18	0	0.00	8.16	6	11,090	0.05%
2018/07/27	0	0.00	11	8.27	8.22	-11	11,054	-0.10%
2018/07/25	6	8.19	10	8.21	8.16	-4	10,983	-0.04%
2018/07/24	10	8.19	5	8.18	8.17	5	10,971	0.05%
2018/07/23	6	8.13	0	0.00	8.18	6	10,944	0.05%
2018/07/20	30	8.17	20	8.31	8.12	10	10,870	0.09%
2018/07/19	27	8.27	51	8.32	8.27	-24	10,687	-0.22%
2018/07/18	31	8.24	36	8.27	8.22	-5	10,370	-0.05%
2018/07/17	40	8.20	25	8.26	8.05	15	10,052	0.15%
2018/07/13	13	8.17	5	8.17	8.15	8	9,819	0.08%
2018/07/12	4	7.89	0	0.00	7.93	4	9,703	0.04%
2018/07/11	18	7.88	0	0.00	7.87	18	9,810	0.18%
2018/07/10	0	0.00	16	8.00	7.97	-16	9,881	-0.16%
2018/07/09	0	0.00	3	7.90	7.90	-3	9,918	-0.03%
2018/07/06	10	7.77	7	7.80	7.80	3	9,904	0.03%
2018/07/05	10	8.02	0	0.00	7.94	10	9,806	0.10%
2018/07/04	5	8.04	0	0.00	8.06	5	9,853	0.05%
2018/07/03	1	8.05	0	0.00	8.05	1	9,980	0.01%
2018/07/02	18	8.38	10	8.32	8.25	8	9,946	0.08%
2018/06/29	7	8.41	0	0.00	8.44	7	10,225	0.07%
2018/06/26	10	8.30	29	8.31	8.36	-19	10,328	-0.18%
2018/06/25	8	8.38	2	8.42	8.35	6	10,326	0.06%
2018/06/22	16	8.45	10	8.49	8.40	6	10,589	0.06%
2018/06/21	20	8.67	29	8.71	8.54	-9	10,704	-0.08%
2018/06/20	11	8.42	5	8.45	8.42	6	10,683	0.06%
2018/06/19	35	8.54	20	8.54	8.49	15	11,333	0.13%
2018/06/15	16	8.51	5	8.56	8.61	11	11,238	0.10%
2018/06/14	10	8.51	19	8.73	8.47	-9	11,222	-0.08%
2018/06/13	40	8.51	25	8.58	8.47	15	10,993	0.14%
2018/06/12	23	8.70	20	8.63	8.64	3	10,771	0.03%
2018/06/11	50	8.86	20	8.77	8.73	30	10,531	0.28%
2018/06/08	147	9.13	56	9.19	8.92	91	10,175	0.89%	大買/
2018/06/07	67	8.49	225	8.70	8.87	-158	8,713	-1.81%	大賣/鉅額交易
2018/06/06	8	8.04	20	8.06	8.07	-12	7,642	-0.16%
2018/06/05	5	8.03	8.1	8.04	8.01	-3.1	7,577	-0.04%
2018/06/01	5	8.05	0	0.00	8.03	5	7,536	0.07%
2018/05/31	10	8.11	5	8.18	8.07	5	7,507	0.07%
2018/05/30	10	8.03	42	8.05	8.16	-32	7,465	-0.43%
2018/05/29	0	0.00	20	8.08	8.07	-20	7,164	-0.28%
2018/05/28	11	8.09	3	8.10	8.11	8	7,127	0.11%
2018/05/25	0	0.00	2	8.11	8.09	-2	7,156	-0.03%
2018/05/24	105	8.03	25	8.06	8.04	80	7,052	1.13%	大買/
2018/05/22	9	8.02	5	8.02	8.02	4	7,111	0.06%
2018/05/21	0	0.00	3	8.04	8.03	-3	7,114	-0.04%
2018/05/18	10	8.05	20	8.15	8.06	-10	7,109	-0.14%
2018/05/17	10	8.03	37	8.07	8.01	-27	7,002	-0.39%
2018/05/16	26	8.05	46	8.13	8.05	-20	6,901	-0.29%
2018/05/11	10	7.67	0	0.00	7.65	10	7,123	0.14%
2018/05/08	5	7.66	0	0.00	7.65	5	7,082	0.07%
2018/05/03	0	0.00	2	7.60	7.54	-2	7,174	-0.03%
2018/05/02	0	0.00	1	7.64	7.65	-1	7,310	-0.01%
2018/04/30	8	7.58	0	0.00	7.59	8	7,380	0.11%
2018/04/27	0	0.00	20	7.47	7.44	-20	7,440	-0.27%
2018/04/24	0	0.00	6	7.60	7.55	-6	7,887	-0.08%
2018/04/18	1	7.61	0	0.00	7.56	1	8,082	0.01%
2018/04/17	16	7.70	13	7.69	7.56	3	8,184	0.04%
2018/04/13	2	7.84	0	0.00	7.83	2	8,457	0.02%
2018/04/12	1	7.86	2	7.86	7.91	-1	8,519	-0.01%
2018/04/10	9	7.91	0	0.00	7.85	9	8,623	0.10%
2018/04/09	10	8.02	1	8.00	7.92	9	8,635	0.10%
2018/04/03	5	8.09	2	8.14	8.10	3	8,562	0.04%
2018/04/02	2	8.11	11	8.22	8.21	-9	8,524	-0.11%
2018/03/30	32	8.10	30	8.09	8.00	2	8,262	0.02%
2018/03/29	15	7.94	10	8.03	8.02	5	8,349	0.06%
2018/03/28	32	7.90	25	7.94	7.90	7	8,798	0.08%
2018/03/27	52	8.09	40	8.13	8.04	12	9,280	0.13%
2018/03/26	33	7.95	30	8.05	7.98	3	9,156	0.03%
2018/03/23	31	7.84	65	7.88	7.83	-34	9,115	-0.37%
2018/03/22	103	8.01	121	8.00	8.00	-18	9,121	-0.20%	大買/大賣/
2018/03/19	5.6	7.46	0	0.00	7.48	5.6	8,517	0.07%
2018/03/16	9	7.49	0	0.00	7.51	9	8,721	0.10%
2018/03/14	27	7.60	4	7.63	7.62	23	9,029	0.25%
2018/03/13	0	0.00	10	7.56	7.58	-10	9,352	-0.11%
2018/03/12	2	7.55	0	0.00	7.55	2	9,652	0.02%
2018/03/09	7	7.38	5	7.42	7.37	2	9,666	0.02%
2018/03/05	1	7.37	0	0.00	7.34	1	11,838	0.01%
2018/02/26	6	7.62	0	0.00	7.63	6	13,009	0.05%
2018/02/23	3	7.67	21	7.58	7.63	-18	13,066	-0.14%
2018/02/21	0	0.00	10	7.48	7.45	-10	13,403	-0.07%
2018/02/12	0	0.00	25	7.33	7.36	-25	13,358	-0.19%
2018/02/09	1	7.12	20	7.05	7.23	-19	13,289	-0.14%
2018/02/08	20	7.28	0	0.00	7.30	20	13,227	0.15%
2018/02/07	60	7.39	3	7.37	7.35	57	13,237	0.43%
2018/02/06	27	7.09	20	7.09	7.10	7	12,958	0.05%
2018/02/05	23	7.54	37	7.58	7.55	-14	12,829	-0.11%
2018/02/02	20	7.78	0	0.00	7.76	20	12,752	0.16%
2018/02/01	10	7.81	0	0.00	7.80	10	12,806	0.08%
2018/01/30	0	0.00	10	7.83	7.78	-10	12,816	-0.08%
2018/01/29	0	0.00	25	7.79	7.78	-25	12,873	-0.19%
2018/01/26	0	0.00	2	7.81	7.81	-2	12,826	-0.02%
2018/01/25	13	7.87	40	7.88	7.86	-27	12,795	-0.21%
2018/01/23	20	7.86	10	7.92	7.84	10	12,586	0.08%
2018/01/22	5	7.85	3	7.84	7.85	2	12,576	0.02%
2018/01/18	20	8.15	4	8.12	8.09	16	12,489	0.13%
2018/01/17	2	8.15	0	0.00	8.15	2	12,403	0.02%
2018/01/16	3	8.16	2	8.20	8.18	1	12,370	0.01%
2018/01/12	4	8.12	0	0.00	8.10	4	12,611	0.03%
2018/01/11	11	8.14	0	0.00	8.10	11	12,525	0.09%
2018/01/10	34	8.23	35	8.30	8.21	-1	12,433	-0.01%
2018/01/09	0	0.00	6	8.14	8.16	-6	12,092	-0.05%
2018/01/08	20	8.12	0	0.00	8.16	20	12,073	0.17%
2018/01/05	19	8.10	0	0.00	8.09	19	11,977	0.16%
2018/01/04	4	8.18	4	8.19	8.15	0	11,951	0.00%
2018/01/03	5	8.18	0	0.00	8.17	5	12,108	0.04%
2018/01/02	15	8.19	29.2	8.20	8.17	-14.2	12,291	-0.12%