中工 (2515)-群益金鼎-古亭券商分點個股進出

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
419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-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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	78.5	17.56	57	17.53	17.45	21.5	59,571	0.04%
2024/05/02	182	18.09	72	17.87	17.65	110	58,370	0.19%	大買/鉅額交易
2024/04/30	33.8	18.09	111	18.03	17.70	-77.3	56,762	-0.14%	大賣/
2024/04/29	170	18.85	123	18.72	18.70	47	54,709	0.09%	大買/大賣/
2024/04/26	35	17.70	1,200.3	17.24	18.00	-1,165.3	51,423	-2.27%	大賣/鉅額交易
2024/04/25	120	17.43	87.5	17.52	17.40	32.6	48,615	0.07%	大買/
2024/04/24	51.2	17.06	72.3	16.96	16.85	-21.1	45,880	-0.05%
2024/04/23	74.6	16.73	9	16.61	16.85	65.6	44,270	0.15%
2024/04/22	599.8	17.57	512.3	17.15	16.70	87.5	41,457	0.21%	大買/大賣/
2024/04/19	258.4	17.08	239.6	16.86	17.45	18.8	35,762	0.05%	大買/大賣/
2024/04/18	1,204	16.28	70.1	16.56	16.80	1,133.9	30,884	3.67%	大買/鉅額交易
2024/04/17	2	15.23	512	15.33	15.30	-510	28,301	-1.80%	大賣/鉅額交易
2024/04/16	9	15.23	38	15.28	15.15	-29	28,186	-0.10%
2024/04/15	0	0.00	45	15.93	15.85	-45	27,466	-0.16%
2024/04/12	6	16.00	10	16.00	16.00	-4	27,152	-0.01%
2024/04/11	24	15.90	9	15.87	15.90	15	27,137	0.06%
2024/04/10	53.1	16.50	43	16.27	16.00	10.1	26,713	0.04%
2024/04/09	519	16.42	26	16.27	16.60	493	25,244	1.95%	大買/鉅額交易
2024/04/08	25	16.03	5	15.96	16.05	20	24,516	0.08%
2024/04/03	47	15.93	82	15.90	15.85	-35	24,017	-0.15%
2024/04/02	20	15.36	48.8	15.39	15.95	-28.8	22,330	-0.13%
2024/04/01	54	14.44	14	14.41	14.50	40	20,735	0.19%
2024/03/29	22	14.00	0	0.00	14.15	22	20,935	0.11%
2024/03/28	18	14.32	78.2	14.20	14.10	-60.2	21,398	-0.28%
2024/03/27	83	13.97	31	14.20	14.10	52	22,234	0.23%
2024/03/26	2	13.55	37	13.32	13.25	-35	23,712	-0.15%
2024/03/25	0	0.00	1	13.30	13.25	-1	26,259	0.00%
2024/03/22	0	13.20	5	13.20	13.15	-5	27,720	-0.02%
2024/03/21	20	12.93	1	13.10	13.15	19	27,945	0.07%
2024/03/20	12	12.91	0	0.00	12.90	12	28,800	0.04%
2024/03/19	15.2	13.29	27	13.27	13.00	-11.8	29,893	-0.04%
2024/03/18	10	12.55	20	13.03	13.00	-10	30,791	-0.03%
2024/03/14	10	12.45	0	0.00	12.40	10	30,438	0.03%
2024/03/13	1	12.45	1	12.45	12.45	0	30,265	0.00%
2024/03/12	0	0.00	28	12.65	12.65	-28	30,117	-0.09%
2024/03/11	0	12.65	0	0.00	12.65	0	30,251	0.00%
2024/03/08	3	12.70	1,520.3	12.60	12.65	-1,517.3	30,362	-5.00%	大賣/鉅額交易
2024/03/07	14	13.00	43	12.98	12.85	-29	30,125	-0.10%
2024/03/06	46	12.86	7	12.84	12.80	39	29,285	0.13%
2024/03/05	1,001	12.25	7	12.33	12.35	994	28,783	3.45%	大買/鉅額交易
2024/03/04	502	12.25	33	12.25	12.25	469	28,766	1.63%	大買/鉅額交易
2024/03/01	0	0.00	10	12.20	12.30	-10	28,842	-0.03%
2024/02/29	2	12.25	1.3	12.26	12.20	0.7	28,864	0.00%
2024/02/27	1	12.10	1	12.00	12.20	0	28,906	0.00%
2024/02/22	10	12.44	0	0.00	12.35	10	28,860	0.03%
2024/02/21	2	12.60	0	0.00	12.45	2	28,754	0.01%
2024/02/20	0	0.00	4	12.68	12.65	-4	28,512	-0.01%
2024/02/19	20	11.91	4.9	12.40	12.35	15.1	28,234	0.05%
2024/02/16	1	12.60	8	12.75	12.65	-7	27,363	-0.03%
2024/02/15	33	12.52	0	0.00	12.75	33	27,067	0.12%
2024/02/05	2	12.35	0	0.00	12.35	2	26,921	0.01%
2024/02/02	0	0.00	1	12.35	12.40	-1	26,960	0.00%
2024/01/31	0	0.00	10	12.30	12.30	-10	27,368	-0.04%
2024/01/29	2	12.55	2	12.50	12.50	0	28,175	0.00%
2024/01/24	2	12.45	1	12.50	12.50	1	28,289	0.00%
2024/01/23	0	0.00	0.3	12.65	12.60	-0.3	28,540	0.00%
2024/01/22	0	0.00	6	12.60	12.55	-6	28,702	-0.02%
2024/01/18	2	12.40	0	0.00	12.40	2	28,909	0.01%
2024/01/17	14	12.38	0	0.00	12.35	14	29,536	0.05%
2024/01/16	5	12.64	16	12.55	12.55	-11	29,497	-0.04%
2024/01/15	16	12.94	2	12.90	12.90	14	29,638	0.05%
2024/01/12	12	13.02	0	0.00	12.85	12	29,921	0.04%
2024/01/11	2	12.95	10	12.90	12.95	-8	30,023	-0.03%
2024/01/10	2	13.00	1	13.00	13.00	1	30,465	0.00%
2024/01/09	10	13.40	3	13.30	13.30	7	31,549	0.02%
2024/01/08	0	0.00	4	13.58	13.50	-4	33,909	-0.01%
2024/01/05	0	0.00	15	13.46	13.45	-15	34,337	-0.04%
2024/01/04	0	0.00	5	13.25	13.25	-5	33,995	-0.01%
2024/01/03	3	13.45	6	13.43	13.35	-3	33,950	-0.01%
2024/01/02	2	13.15	13	13.56	13.50	-11	33,608	-0.03%
2023/12/29	21	13.36	12	13.58	13.30	9	33,103	0.03%
2023/12/28	0	0.00	16.2	13.31	13.30	-16.2	32,475	-0.05%
2023/12/27	13	13.44	0	0.00	13.35	13	32,331	0.04%
2023/12/26	5.1	13.50	43	13.36	13.30	-37.9	31,976	-0.12%
2023/12/25	19	13.57	10	13.65	13.50	9	31,396	0.03%
2023/12/22	22	13.97	18	13.88	13.65	4	30,835	0.01%
2023/12/21	40	14.05	60	14.20	14.25	-20	29,300	-0.07%
2023/12/20	31	12.96	56	13.02	13.40	-25	26,328	-0.09%
2023/12/19	61	12.50	104	12.42	12.50	-43	23,347	-0.18%	大賣/
2023/12/15	8	12.31	29.1	12.26	12.20	-21.1	21,265	-0.10%
2023/12/14	24	12.07	30	11.88	11.90	-6	20,182	-0.03%
2023/12/13	120	11.78	104	11.96	11.90	16	18,847	0.08%	大買/大賣/
2023/12/11	10	11.20	0	0.00	11.20	10	17,000	0.06%
2023/12/05	6	10.99	2	11.00	11.05	4	16,510	0.02%
2023/12/04	5	11.10	0	0.00	11.15	5	16,371	0.03%
2023/12/01	0.1	11.25	0	0.00	11.20	0.1	16,264	0.00%
2023/11/30	5	11.15	0	0.00	11.15	5	16,280	0.03%
2023/11/29	4	11.18	0	0.00	11.15	4	16,185	0.02%
2023/11/28	15	11.25	0	0.00	11.25	15	16,196	0.09%
2023/11/27	11	11.24	0	0.00	11.15	11	16,083	0.07%
2023/11/24	2	11.35	1	11.40	11.25	1	15,994	0.01%
2023/11/22	5	11.50	0	0.00	11.40	5	15,609	0.03%
2023/11/20	1	11.25	15	11.35	11.25	-14	15,397	-0.09%
2023/11/17	26	11.29	40	11.25	11.25	-14	15,328	-0.09%
2023/11/16	15	11.40	0	0.00	11.40	15	15,237	0.10%
2023/11/15	0	0.00	20	11.30	11.30	-20	15,187	-0.13%
2023/11/14	5	11.40	1	11.25	11.25	4	15,093	0.03%
2023/11/13	10	11.43	0	0.00	11.40	10	14,989	0.07%
2023/11/10	10	11.55	10	11.60	11.60	0	14,931	0.00%
2023/11/09	9	11.42	0	0.00	11.40	9	14,957	0.06%
2023/11/08	17	11.73	3	11.77	11.60	14	14,866	0.09%
2023/11/07	8	12.06	38	11.98	11.85	-30	14,658	-0.20%
2023/11/06	3	11.75	40	11.75	11.80	-37	14,042	-0.26%
2023/11/02	2	11.70	0	0.00	11.75	2	13,830	0.01%
2023/11/01	5	11.62	5	11.65	11.65	0	13,752	0.00%
2023/10/31	28	11.78	15	11.77	11.70	13	13,695	0.09%
2023/10/30	5	11.68	1	11.75	11.75	4	13,471	0.03%
2023/10/26	22	11.75	10	11.70	11.70	12	13,200	0.09%
2023/10/25	50	11.98	35	12.02	11.95	15	12,951	0.12%
2023/10/24	50	11.66	45	11.57	11.65	5	12,296	0.04%
2023/10/23	25	11.51	5.6	11.61	11.60	19.4	12,194	0.16%
2023/10/20	60	11.27	30	11.25	11.35	30	11,877	0.25%
2023/10/19	13	11.55	15	11.57	11.60	-2	11,685	-0.02%
2023/10/18	10	11.55	15	11.50	11.65	-5	11,544	-0.04%
2023/10/17	11	11.59	59.1	11.82	11.85	-48.1	11,463	-0.42%
2023/10/16	202	11.67	382	11.89	11.50	-180	10,271	-1.75%	大買/大賣/鉅額交易
2023/10/13	0	0.00	18	11.15	11.15	-18	8,274	-0.22%
2023/10/12	41	10.15	0	0.00	10.15	41	7,947	0.52%
2023/10/06	0	10.45	0	0.00	10.35	0	7,902	0.00%
2023/10/04	5	10.49	3	10.50	10.40	2	8,263	0.02%
2023/10/02	0	0.00	8	10.76	10.70	-8	8,479	-0.09%
2023/09/28	3	10.85	0	0.00	10.85	3	8,486	0.04%
2023/09/27	13	10.82	10	10.80	10.70	3	8,568	0.04%
2023/09/25	40	10.53	5	10.40	10.55	35	8,588	0.41%
2023/09/08	0.1	10.11	0	0.00	10.15	0.1	9,926	0.00%
2023/09/07	0	0.00	2	10.15	10.15	-2	10,449	-0.02%
2023/09/06	0.1	10.25	0	0.00	10.20	0.1	10,911	0.00%
2023/09/05	0	0.00	3	10.45	10.30	-3	11,595	-0.03%
2023/08/31	20	10.05	0	0.00	10.05	20	13,943	0.14%
2023/08/29	0.1	9.93	0	0.00	9.96	0.1	15,759	0.00%
2023/08/24	0.1	9.98	0	0.00	9.94	0.1	19,610	0.00%
2023/08/23	3	9.92	1	10.00	10.00	2	19,664	0.01%
2023/08/22	20.1	9.97	0	0.00	9.86	20.1	19,766	0.10%
2023/08/18	0	10.00	2	10.00	9.99	-2	19,827	-0.01%
2023/08/17	1.2	9.99	0	0.00	10.05	1.2	19,946	0.01%
2023/08/16	3	9.94	0	0.00	9.99	3	20,106	0.01%
2023/08/15	0	0.00	1	10.05	10.05	-1	20,136	0.00%
2023/08/14	6.1	9.80	0	0.00	9.73	6.1	20,272	0.03%
2023/08/11	4	9.98	0	0.00	10.05	4	20,223	0.02%
2023/08/10	8.2	10.00	0	0.00	9.98	8.2	20,361	0.04%
2023/08/09	18	10.12	2	10.25	10.10	16	20,352	0.08%
2023/08/08	5	10.20	0	0.00	10.20	5	20,371	0.02%
2023/08/04	0	0.00	4	10.24	10.25	-4	20,669	-0.02%
2023/08/02	1	10.10	1	10.25	10.10	0	20,711	0.00%
2023/08/01	6	10.10	0	0.00	10.10	6	20,679	0.03%
2023/07/31	4	10.05	0	0.00	10.05	4	20,887	0.02%
2023/07/28	0.1	10.00	0	0.00	10.00	0.1	20,896	0.00%
2023/07/27	0	0.00	39	9.90	10.05	-39	20,931	-0.19%
2023/07/26	34.2	9.87	43	9.94	9.85	-8.9	20,931	-0.04%
2023/07/24	32.2	9.90	0	0.00	9.92	32.2	21,084	0.15%
2023/07/21	20.2	10.14	0	0.00	10.10	20.2	21,144	0.10%
2023/07/20	38	10.48	0	0.00	10.40	38	21,338	0.18%
2023/07/19	5	11.14	10	11.10	11.10	-5	21,033	-0.02%
2023/07/18	9	11.33	6	11.10	11.05	3	21,439	0.01%
2023/07/17	0	0.00	4	11.40	11.40	-4	21,357	-0.02%
2023/07/14	0	0.00	0.3	11.25	11.25	-0.3	21,842	0.00%
2023/07/13	3	11.23	3	11.30	11.20	0	22,637	0.00%
2023/07/12	25	11.27	0	0.00	11.25	25	23,698	0.11%
2023/07/11	20	11.35	0	0.00	11.40	20	25,030	0.08%
2023/07/10	4	11.13	3	11.25	11.15	1	27,997	0.00%
2023/07/07	6	11.18	0	0.00	11.15	6	28,977	0.02%
2023/07/05	9	11.32	0	0.00	11.30	9	29,110	0.03%
2023/07/04	3	11.10	2	11.25	11.10	1	28,899	0.00%
2023/06/30	4	11.08	0	0.00	11.10	4	28,511	0.01%
2023/06/29	1	11.10	0.3	11.05	11.10	0.7	28,513	0.00%
2023/06/28	8	11.00	0	0.00	10.95	8	28,445	0.03%
2023/06/27	37	11.08	0	0.00	10.95	37	28,408	0.13%
2023/06/26	15	11.20	0	0.00	11.20	15	28,144	0.05%
2023/06/21	10	11.25	168	11.20	11.25	-158	28,099	-0.56%	大賣/鉅額交易
2023/06/20	7	11.17	0	0.00	11.15	7	27,961	0.03%
2023/06/19	5	11.24	0	0.00	11.20	5	27,838	0.02%
2023/06/16	5	11.28	25	11.25	11.25	-20	27,719	-0.07%
2023/06/15	0	0.00	3	11.15	11.20	-3	27,555	-0.01%
2023/06/14	18	11.39	0	0.00	11.20	18	27,349	0.07%
2023/06/13	3	11.32	1	11.30	11.40	2	27,144	0.01%
2023/06/12	1	11.75	0	0.00	11.55	1	26,812	0.00%
2023/06/09	1	11.25	0	0.00	11.50	1	26,535	0.00%
2023/06/08	31	11.25	25	11.23	11.25	6	25,848	0.02%
2023/06/07	54	11.36	15	11.40	11.35	39	25,447	0.15%
2023/06/06	10	11.79	8	11.76	11.60	2	24,502	0.01%
2023/06/05	12	11.48	12	11.47	11.50	0	23,277	0.00%
2023/06/02	13	11.43	6	11.49	11.20	7	22,239	0.03%
2023/06/01	114	11.38	4	11.30	11.30	110	21,415	0.51%	大買/鉅額交易
2023/05/31	2	11.15	43.2	11.24	11.45	-41.2	19,741	-0.21%
2023/05/30	3	10.15	3	10.35	10.45	0	17,801	0.00%
2023/05/29	2	10.20	0	0.00	10.25	2	17,529	0.01%
2023/05/26	2	10.20	0	0.00	10.20	2	17,501	0.01%
2023/05/24	6	10.35	0	0.00	10.40	6	17,345	0.03%
2023/05/22	0	0.00	8	10.57	10.60	-8	17,093	-0.05%
2023/05/19	0	0.00	1	10.40	10.35	-1	16,872	-0.01%
2023/05/18	0	0.00	1	10.35	10.40	-1	16,782	-0.01%
2023/05/17	0	0.00	5	10.35	10.30	-5	16,517	-0.03%
2023/05/16	8	10.29	9	10.32	10.35	-1	16,373	-0.01%
2023/05/11	2	10.15	1	10.20	10.10	1	16,037	0.01%
2023/05/09	1	10.25	0	0.00	10.30	1	15,701	0.01%
2023/05/08	5	10.40	0	0.00	10.40	5	15,613	0.03%
2023/05/05	2	10.50	4	10.59	10.50	-2	15,587	-0.01%
2023/05/04	1	10.45	0	0.00	10.40	1	15,334	0.01%
2023/05/03	0	0.00	1	10.35	10.35	-1	15,248	-0.01%
2023/05/02	0	0.00	8	10.48	10.35	-8	15,154	-0.05%
2023/04/28	0	0.00	10.1	10.45	10.45	-10.1	15,050	-0.07%
2023/04/27	1	10.20	1	10.30	10.25	0	14,811	0.00%
2023/04/26	7	10.12	1	10.10	10.30	6	14,661	0.04%
2023/04/25	2.1	10.05	2	10.08	10.05	0.1	14,337	0.00%
2023/04/24	1	10.40	30	10.40	10.35	-29	13,900	-0.21%
2023/04/21	29	10.41	0	0.00	10.15	29	13,650	0.21%
2023/04/20	10	10.43	2	10.50	10.40	8	12,939	0.06%
2023/04/19	3	10.55	4	10.64	10.55	-1	12,420	-0.01%
2023/04/18	8	10.81	44	10.89	10.85	-36	11,589	-0.31%
2023/04/17	8	11.22	30.6	11.16	11.30	-22.6	10,708	-0.21%
2023/04/14	34	10.91	130	10.88	10.80	-96	9,511	-1.01%	大賣/
2023/04/13	30.5	11.23	143	11.17	11.15	-112.5	8,058	-1.40%	大賣/鉅額交易
2023/04/12	25.5	10.23	295	10.10	10.60	-269.5	4,749	-5.67%	大賣/鉅額交易
2023/04/11	2	9.50	11	9.63	9.65	-9	3,528	-0.26%
2023/04/07	1	9.23	0	0.00	9.26	1	3,142	0.03%
2023/04/06	2	9.27	0	0.00	9.26	2	3,132	0.06%
2023/03/31	3	9.22	0	0.00	9.26	3	3,061	0.10%
2023/03/29	15	9.12	10	9.12	9.17	5	2,909	0.17%
2023/03/28	10	9.10	0	0.00	9.10	10	2,902	0.34%
2023/03/27	3	9.12	0	0.00	9.13	3	2,873	0.10%
2023/03/24	10	9.13	0	0.00	9.14	10	2,866	0.35%
2023/03/23	0	0.00	1	9.24	9.20	-1	2,819	-0.04%
2023/03/22	0	9.24	20	9.28	9.24	-20	2,791	-0.72%
2023/03/15	0	0.00	4	9.16	9.07	-4	2,623	-0.15%
2023/03/14	12	9.06	10	9.04	8.94	2	2,458	0.08%
2023/03/10	2	8.77	0	0.00	8.78	2	2,234	0.09%
2023/03/09	1	8.83	5	8.84	8.85	-4	2,266	-0.18%
2023/03/06	0	0.00	10	8.82	8.84	-10	2,309	-0.43%
2023/03/03	0	0.00	2	8.78	8.79	-2	2,306	-0.09%
2023/02/24	2	8.72	0	0.00	8.81	2	2,289	0.09%
2023/02/02	0	0.00	1	8.50	8.51	-1	2,120	-0.05%
2023/01/31	0	0.00	10	8.37	8.38	-10	2,102	-0.48%
2023/01/30	0	0.00	1	8.31	8.33	-1	2,109	-0.05%
2023/01/16	0	0.00	12.5	8.28	8.23	-12.5	2,140	-0.58%
2023/01/12	0	0.00	5	8.30	8.30	-5	2,373	-0.21%
2023/01/10	0	0.00	3	8.23	8.22	-3	2,398	-0.13%
2023/01/09	0	0.00	10	8.21	8.20	-10	2,430	-0.41%
2023/01/03	4	8.13	0	0.00	8.11	4	2,734	0.15%
2022/12/27	0	0.00	2	8.26	8.25	-2	2,813	-0.07%
2022/12/21	0	0.00	10	8.32	8.29	-10	2,984	-0.34%
2022/12/14	0	0.00	6	8.49	8.51	-6	3,393	-0.18%
2022/12/12	0	0.00	3	8.42	8.43	-3	3,462	-0.09%
2022/12/09	0	0.00	2	8.40	8.38	-2	3,464	-0.06%
2022/12/08	0	0.00	31	8.30	8.37	-31	3,511	-0.88%
2022/12/07	4	8.19	0	0.00	8.17	4	3,517	0.11%
2022/12/05	0.1	8.37	0.8	8.34	8.32	-0.7	3,520	-0.02%
2022/12/02	2	8.38	0	0.00	8.34	2	3,532	0.06%
2022/12/01	0	0.00	3	8.41	8.38	-3	3,523	-0.09%
2022/11/28	0	0.00	3	8.15	8.21	-3	3,479	-0.09%
2022/11/25	10	8.20	5	8.24	8.19	5	3,476	0.14%
2022/11/24	0	0.00	30	8.19	8.19	-30	3,480	-0.86%
2022/11/23	0	0.00	10	8.14	8.16	-10	3,473	-0.29%
2022/11/22	6	8.06	0	0.00	8.07	6	3,494	0.17%
2022/11/18	4	8.09	0	0.00	8.09	4	3,588	0.11%
2022/11/16	1	8.05	0	0.00	8.05	1	3,709	0.03%
2022/11/10	3	8.15	0	0.00	8.16	3	3,754	0.08%
2022/11/09	2	8.17	0	0.00	8.18	2	3,773	0.05%
2022/11/08	10	8.20	0	0.00	8.18	10	3,803	0.26%
2022/11/04	3	8.06	2.5	8.08	8.13	0.5	3,859	0.01%
2022/11/03	2	8.06	0	0.00	8.05	2	3,845	0.05%
2022/10/27	2	7.87	0	0.00	7.92	2	3,874	0.05%
2022/10/25	0	0.00	3	7.68	7.71	-3	3,915	-0.08%
2022/10/24	8	7.71	0	0.00	7.66	8	3,924	0.20%
2022/10/21	1	7.71	0	0.00	7.69	1	3,904	0.03%
2022/10/20	9	7.58	0	0.00	7.81	9	3,877	0.23%
2022/10/18	0	0.00	1	7.78	7.85	-1	3,666	-0.03%
2022/10/17	1	7.69	0	0.00	7.68	1	3,626	0.03%
2022/10/14	11	7.70	3	7.70	7.62	8	3,589	0.22%
2022/10/13	5	7.63	0	0.00	7.55	5	3,534	0.14%
2022/10/12	2	7.96	0	0.00	7.93	2	3,427	0.06%
2022/10/11	2	8.02	0	0.00	7.99	2	3,392	0.06%
2022/10/06	1	8.06	0	0.00	8.08	1	3,358	0.03%
2022/10/05	1	8.06	2	8.13	8.05	-1	3,366	-0.03%
2022/10/04	1	8.08	3	8.10	8.08	-2	3,362	-0.06%
2022/10/03	4.1	8.01	1	8.03	8.01	3.1	3,349	0.09%
2022/09/30	0	0.00	11	7.98	8.14	-11	3,347	-0.33%
2022/09/29	4	7.94	3	8.04	8.05	1	3,316	0.03%
2022/09/28	2	8.04	0	0.00	7.91	2	3,283	0.06%
2022/09/27	15	8.04	0	0.00	8.03	15	3,241	0.46%
2022/09/23	11	8.33	0	0.00	8.35	11	3,175	0.35%
2022/09/21	20	9.01	0	0.00	9.00	20	3,060	0.65%
2022/09/19	5	9.05	0	0.00	9.06	5	2,880	0.17%
2022/09/16	4	9.07	0	0.00	9.06	4	2,855	0.14%
2022/09/14	3	9.11	0	0.00	9.11	3	2,835	0.11%
2022/09/12	1	9.23	0	0.00	9.23	1	2,881	0.03%
2022/09/08	0	0.00	5	9.12	9.18	-5	2,917	-0.17%
2022/09/05	10	9.20	10	9.23	9.20	0	2,948	0.00%
2022/09/02	5	9.22	2	9.29	9.20	3	3,010	0.10%
2022/08/31	5	9.33	0	0.00	9.37	5	2,992	0.17%
2022/08/30	0	0.00	1	9.36	9.34	-1	2,985	-0.03%
2022/08/29	4	9.29	2	9.30	9.29	2	2,980	0.07%
2022/08/26	0	0.00	7	9.40	9.45	-7	2,975	-0.24%
2022/08/25	0	0.00	5	9.38	9.33	-5	2,958	-0.17%
2022/08/24	8	9.45	0	0.00	9.35	8	2,974	0.27%
2022/08/23	0	0.00	1	9.24	9.24	-1	2,891	-0.03%
2022/08/22	0	9.21	3	9.28	9.27	-3	2,924	-0.10%
2022/08/19	0	9.29	0	0.00	9.28	0	2,920	0.00%
2022/08/18	6	9.20	0	0.00	9.29	6	2,923	0.21%
2022/08/15	0	0.00	2	9.13	9.15	-2	2,852	-0.07%
2022/08/11	0	0.00	4	9.01	9.03	-4	2,815	-0.14%
2022/08/10	0	0.00	10	8.94	8.92	-10	2,819	-0.35%
2022/08/08	8	8.88	0	0.00	8.92	8	2,858	0.28%
2022/08/05	0	0.00	7	8.89	8.90	-7	2,886	-0.24%
2022/08/04	8	8.75	0	0.00	8.76	8	2,964	0.27%
2022/08/03	3	8.86	0	0.00	8.82	3	2,989	0.10%
2022/08/01	1	8.90	0	0.00	9.03	1	3,122	0.03%
2022/07/28	0	0.00	3	8.79	8.77	-3	3,124	-0.10%
2022/07/27	0	0.00	3	8.78	8.77	-3	3,160	-0.09%
2022/07/26	0	0.00	1	8.78	8.75	-1	3,204	-0.03%
2022/07/25	4	8.74	1	8.71	8.74	3	3,241	0.09%
2022/07/22	5	8.68	0	0.00	8.68	5	3,286	0.15%
2022/07/21	4	8.66	0	0.00	8.73	4	3,375	0.12%
2022/07/20	3	8.78	0	0.00	8.66	3	3,439	0.09%
2022/07/19	1	8.76	24	8.79	8.72	-23	3,533	-0.65%
2022/07/18	0	0.00	12	8.72	8.67	-12	3,579	-0.34%
2022/07/15	0	0.00	4	8.72	8.69	-4	3,630	-0.11%
2022/07/12	0	0.00	5	8.46	8.37	-5	4,031	-0.12%
2022/07/11	0	0.00	0	8.55	8.56	0	4,141	0.00%
2022/07/06	8	8.51	0	0.00	8.48	8	4,649	0.17%
2022/07/05	1	8.56	0	0.00	8.61	1	4,827	0.02%
2022/07/01	4	8.56	2	8.42	8.46	2	5,674	0.04%
2022/06/30	4	8.67	0	0.00	8.66	4	5,937	0.07%
2022/06/27	0	0.00	6	8.86	8.84	-6	6,747	-0.09%
2022/06/23	1	8.61	0	0.00	8.59	1	7,309	0.01%
2022/06/22	7	8.62	0	0.00	8.60	7	7,522	0.09%
2022/06/21	0	0.00	16.5	8.67	8.73	-16.5	7,737	-0.21%
2022/06/20	7	8.65	0	0.00	8.55	7	8,247	0.08%
2022/06/17	4	8.82	0	0.00	8.83	4	8,829	0.05%
2022/06/16	1	8.95	0	0.00	8.89	1	9,012	0.01%
2022/06/13	5	8.95	0	0.00	8.95	5	9,884	0.05%
2022/06/10	1	9.12	0	0.00	9.11	1	9,826	0.01%
2022/06/08	0	0.00	5	9.25	9.25	-5	9,907	-0.05%
2022/06/07	4	9.22	0	0.00	9.22	4	9,938	0.04%
2022/06/01	12	9.27	0	0.00	9.25	12	10,022	0.12%
2022/05/27	0	0.00	7	9.16	9.16	-7	9,906	-0.07%
2022/05/24	1	9.05	0	0.00	9.05	1	9,992	0.01%
2022/05/23	1	9.13	0	0.00	9.13	1	9,977	0.01%
2022/05/19	44	9.00	0	0.00	9.08	44	10,052	0.44%
2022/05/12	0	0.00	3	8.91	8.91	-3	10,052	-0.03%
2022/05/09	7	9.08	9	9.08	9.03	-2	10,000	-0.02%
2022/05/06	2	9.40	0	0.00	9.46	2	9,944	0.02%
2022/05/05	5	9.61	0	0.00	9.55	5	9,954	0.05%
2022/05/04	3	9.53	0	0.00	9.55	3	9,956	0.03%
2022/05/03	0	0.00	8.1	9.47	9.47	-8.1	10,018	-0.08%
2022/04/29	4	9.52	0	0.00	9.55	4	10,041	0.04%
2022/04/27	2	9.26	15	9.33	9.35	-13	10,096	-0.13%
2022/04/26	15	9.64	0.1	9.66	9.49	14.9	10,025	0.15%
2022/04/25	0	0.00	3	9.65	9.60	-3	10,074	-0.03%
2022/04/22	32	9.73	27	9.74	9.87	5	10,211	0.05%
2022/04/21	14	9.75	0	0.00	9.77	14	10,310	0.14%
2022/04/19	15	9.62	6	9.64	9.73	9	10,533	0.09%
2022/04/18	76	9.72	12	9.64	9.59	64	10,461	0.61%
2022/04/15	0	0.00	73	9.99	9.94	-73	10,222	-0.71%
2022/04/14	25	9.99	21	10.08	10.05	4	10,123	0.04%
2022/04/13	5	10.05	7	10.00	10.00	-2	9,836	-0.02%
2022/04/12	5	9.98	2	9.97	10.05	3	9,793	0.03%
2022/04/11	10	10.15	7	10.11	10.10	3	9,679	0.03%
2022/04/08	5	10.10	79	10.25	10.35	-74	9,514	-0.78%
2022/04/07	30	10.10	0	0.00	9.96	30	9,246	0.32%
2022/04/06	115	10.50	3	10.48	10.50	112	8,898	1.26%	大買/鉅額交易
2022/04/01	10.1	10.40	50	10.29	10.35	-39.9	8,592	-0.46%
2022/03/31	0	0.00	7	10.10	10.05	-7	8,145	-0.09%
2022/03/30	50	9.99	1	10.00	10.00	49	7,978	0.61%
2022/03/29	17	9.97	71	10.08	9.92	-54	7,810	-0.69%
2022/03/28	56	9.97	2	10.10	10.10	54	7,491	0.72%
2022/03/25	74	10.01	8	10.00	9.95	66	7,206	0.92%
2022/03/24	50	9.90	0	0.00	9.92	50	6,972	0.72%
2022/03/23	18	9.91	3	10.02	9.84	15	6,748	0.22%
2022/03/22	16	9.74	92	9.80	9.93	-76	6,242	-1.22%
2022/03/21	10	9.43	7	9.45	9.45	3	5,578	0.05%
2022/03/18	0	9.28	19	9.35	9.43	-19	5,365	-0.35%
2022/03/17	0	0.00	8.1	9.21	9.21	-8.1	5,096	-0.16%
2022/03/16	8	9.20	5	9.21	9.16	3	4,895	0.06%
2022/03/14	0	0.00	50	9.00	9.04	-50	4,482	-1.12%
2022/03/10	10	8.81	5	8.83	8.81	5	4,398	0.11%
2022/03/08	2	8.68	3	8.62	8.62	-1	4,394	-0.02%
2022/03/07	20	8.74	0	0.00	8.74	20	4,350	0.46%
2022/03/04	10	8.92	0.5	8.90	8.92	9.5	4,324	0.22%
2022/03/03	0	0.00	5	9.00	8.94	-5	4,400	-0.11%
2022/03/01	0	0.00	4	8.98	8.95	-4	4,520	-0.09%
2022/02/24	3	8.86	0	0.00	8.82	3	4,541	0.07%
2022/02/23	6	8.97	0	0.00	8.96	6	4,488	0.13%
2022/02/22	17	8.93	0	0.00	8.97	17	4,553	0.37%
2022/02/21	0	0.00	28	9.08	9.06	-28	4,643	-0.60%
2022/02/18	2	9.00	0	0.00	9.00	2	4,650	0.04%
2022/02/17	3	8.98	0	0.00	9.01	3	4,684	0.06%
2022/02/15	10	9.01	0	0.00	8.97	10	4,826	0.21%
2022/02/14	15	9.04	0	0.00	9.02	15	4,875	0.31%
2022/02/11	0	0.00	2	9.12	9.11	-2	5,013	-0.04%
2022/02/10	0	0.00	11	9.12	9.12	-11	5,190	-0.21%
2022/02/09	0	0.00	20	9.11	9.14	-20	5,533	-0.36%
2022/02/08	0	0.00	8	9.06	9.09	-8	6,118	-0.13%
2022/02/07	0	0.00	5	9.00	8.97	-5	6,221	-0.08%
2022/01/25	5	8.73	0	0.00	8.80	5	6,280	0.08%
2022/01/24	10	8.81	0	0.00	8.88	10	6,249	0.16%
2022/01/21	12	9.00	0	0.00	8.96	12	6,188	0.19%
2022/01/19	1	9.06	5	9.09	9.07	-4	6,063	-0.07%
2022/01/18	10	9.15	3	9.13	9.05	7	6,058	0.12%
2022/01/13	7	9.13	3	9.19	9.18	4	5,749	0.07%
2022/01/12	3	9.08	55	9.06	9.05	-52	5,542	-0.94%
2022/01/11	0	0.00	1	8.93	8.92	-1	5,476	-0.02%
2022/01/10	15	8.93	0	0.00	8.92	15	5,469	0.27%
2022/01/07	5	8.94	1	8.97	8.93	4	5,480	0.07%
2022/01/04	10	8.94	2	8.96	8.95	8	5,528	0.14%
2021/12/27	11	8.93	0	0.00	8.92	11	5,360	0.21%
2021/12/24	2	8.85	0	0.00	8.88	2	5,362	0.04%
2021/12/23	0	0.00	1	8.85	8.85	-1	5,377	-0.02%
2021/12/22	0	0.00	4	8.88	8.83	-4	5,383	-0.07%
2021/12/21	2	8.82	0	0.00	8.85	2	5,379	0.04%
2021/12/16	3	8.80	0	0.00	8.81	3	5,501	0.05%
2021/12/15	1	8.78	6	8.78	8.80	-5	5,552	-0.09%
2021/12/13	1	8.82	8	8.89	8.89	-7	5,754	-0.12%
2021/12/09	1	8.85	0	0.00	8.86	1	5,909	0.02%
2021/12/08	1	8.86	0	0.00	8.85	1	6,237	0.02%
2021/12/07	1	8.82	0	0.00	8.86	1	6,252	0.02%
2021/12/06	4	8.79	0	0.00	8.79	4	6,230	0.06%
2021/12/03	20	8.80	0	0.00	8.78	20	6,265	0.32%
2021/12/02	1	8.81	0	0.00	8.75	1	6,292	0.02%
2021/12/01	1	8.82	15	8.82	8.83	-14	6,299	-0.22%
2021/11/30	10	8.79	10	8.87	8.77	0	6,364	0.00%
2021/11/29	5	8.70	0	0.00	8.77	5	6,390	0.08%
2021/11/26	40	8.97	20	8.88	8.88	20	6,453	0.31%
2021/11/25	5	9.02	3	9.04	9.07	2	6,471	0.03%
2021/11/24	2	9.01	0	0.00	9.03	2	6,625	0.03%
2021/11/23	6	9.03	0	0.00	8.98	6	6,646	0.09%
2021/11/22	2	9.09	3	9.10	9.08	-1	6,615	-0.02%
2021/11/18	11	9.10	13	9.13	9.12	-2	6,635	-0.03%
2021/11/15	9	8.95	0	0.00	8.94	9	6,501	0.14%
2021/11/11	0	0.00	10	9.13	9.09	-10	6,459	-0.15%
2021/11/10	27	9.22	12	9.27	9.13	15	6,443	0.23%
2021/11/09	7	9.07	0	0.00	9.07	7	6,288	0.11%
2021/11/08	55.3	9.23	4.1	9.48	9.15	51.2	6,103	0.84%
2021/11/05	16	9.24	118.2	9.25	9.39	-102.2	5,776	-1.77%	大賣/鉅額交易
2021/11/04	4	8.96	26	9.03	9.01	-22	5,229	-0.42%
2021/11/03	15	8.87	1	8.90	8.91	14	5,085	0.28%
2021/11/01	6	8.88	0	0.00	8.88	6	5,087	0.12%
2021/10/29	0	0.00	2	8.88	8.78	-2	5,051	-0.04%
2021/10/27	0	0.00	5	8.81	8.77	-5	5,165	-0.10%
2021/10/26	5	8.76	0	0.00	8.76	5	5,186	0.10%
2021/10/22	3	8.82	0.5	8.83	8.83	2.5	5,213	0.05%
2021/10/21	0	0.00	25	8.79	9.04	-25	5,193	-0.48%
2021/10/20	2	8.74	0	0.00	8.69	2	5,137	0.04%
2021/10/18	0	0.00	12	8.60	8.60	-12	5,326	-0.23%
2021/10/12	20	8.62	9	8.60	8.57	11	5,670	0.19%
2021/10/08	5	8.51	26	8.48	8.48	-21	5,674	-0.37%
2021/10/06	5	8.31	0	0.00	8.25	5	5,905	0.08%
2021/10/05	1	8.26	0	0.00	8.40	1	5,964	0.02%
2021/10/04	18	8.44	0	0.00	8.37	18	6,067	0.30%
2021/09/24	10	8.62	10	8.63	8.59	0	6,635	0.00%
2021/09/23	12	8.63	0	0.00	8.58	12	6,714	0.18%
2021/09/22	13	8.64	0	0.00	8.64	13	6,740	0.19%
2021/09/17	31	9.02	5	9.08	9.08	26	6,739	0.39%
2021/09/15	0	0.00	12	9.11	9.08	-12	6,821	-0.18%
2021/09/13	1	9.07	10	9.09	9.11	-9	6,740	-0.13%
2021/09/10	0	0.00	3	8.95	8.96	-3	6,525	-0.05%
2021/09/09	0	0.00	2	8.86	8.84	-2	6,543	-0.03%
2021/09/08	0	0.00	11	8.85	8.83	-11	6,607	-0.17%
2021/09/07	0	0.00	0	8.85	8.84	0	6,627	0.00%
2021/09/06	8	8.83	2	8.87	8.83	6	6,657	0.09%
2021/09/03	3	8.96	10	8.96	8.91	-7	6,667	-0.10%
2021/09/02	5	8.84	0	0.00	8.82	5	6,701	0.07%
2021/09/01	9	9.00	1	8.98	8.95	8	6,683	0.12%
2021/08/31	12	8.85	11	8.95	8.98	1	6,581	0.02%
2021/08/30	0	0.00	3	8.87	8.92	-3	6,577	-0.05%
2021/08/25	0	0.00	16	8.64	8.66	-16	6,919	-0.23%
2021/08/24	0	0.00	19	8.46	8.49	-19	6,896	-0.28%
2021/08/20	6	8.26	6	8.28	8.24	0	7,203	0.00%
2021/08/18	19	8.38	7	8.50	8.51	12	7,494	0.16%
2021/08/17	6	8.50	0	0.00	8.46	6	7,572	0.08%
2021/08/16	12	8.64	0	0.00	8.63	12	7,608	0.16%
2021/08/13	2	8.80	0	0.00	8.80	2	7,637	0.03%
2021/08/11	3	8.86	0	0.00	8.83	3	7,953	0.04%
2021/08/10	0	0.00	15	8.97	8.90	-15	8,251	-0.18%
2021/08/09	0	0.00	1	8.92	8.91	-1	8,716	-0.01%
2021/08/05	11	8.93	6	8.90	8.89	5	9,344	0.05%
2021/08/04	0	0.00	1	8.89	8.88	-1	10,142	-0.01%
2021/08/03	0	0.00	21	8.86	8.88	-21	10,686	-0.20%
2021/07/30	1	8.71	0	0.00	8.71	1	11,124	0.01%
2021/07/29	1	8.75	0	0.00	8.78	1	11,475	0.01%
2021/07/28	35	8.77	0	0.00	8.74	35	11,760	0.30%
2021/07/27	1	8.86	0	0.00	8.86	1	12,590	0.01%
2021/07/26	6	8.89	0	0.00	8.89	6	13,105	0.05%
2021/07/23	0	0.00	49	8.86	8.90	-49	14,266	-0.34%
2021/07/22	7	8.61	0	0.00	8.63	7	14,785	0.05%
2021/07/21	16	8.69	0	0.00	8.65	16	15,431	0.10%
2021/07/20	43	8.82	0	0.00	8.80	43	16,210	0.27%
2021/07/16	0	0.00	72	8.91	8.90	-72	21,815	-0.33%
2021/07/15	32	8.81	0	0.00	8.86	32	22,189	0.14%
2021/07/14	34	8.76	5	8.75	8.75	29	23,180	0.13%
2021/07/13	8	8.90	0	0.00	8.85	8	23,790	0.03%
2021/07/12	12	8.98	0	0.00	8.96	12	23,872	0.05%
2021/07/09	18	8.98	100	9.00	8.97	-82	24,263	-0.34%
2021/07/08	3	9.05	0	0.00	9.05	3	24,433	0.01%
2021/07/06	3	9.05	11	9.04	9.06	-8	25,186	-0.03%
2021/07/05	1	9.01	6	9.02	9.04	-5	25,312	-0.02%
2021/07/02	12	9.01	0	0.00	9.01	12	25,414	0.05%
2021/07/01	3	9.03	79	9.06	9.00	-76	25,368	-0.30%
2021/06/30	1	8.98	0	0.00	8.94	1	25,199	0.00%
2021/06/29	35	8.92	0	0.00	8.90	35	25,170	0.14%
2021/06/28	2	8.99	88	9.01	8.99	-86	25,123	-0.34%
2021/06/25	42	9.04	0	0.00	9.03	42	25,133	0.17%
2021/06/24	0	0.00	27	9.14	9.14	-27	25,110	-0.11%
2021/06/23	0	0.00	18	9.00	9.00	-18	25,005	-0.07%
2021/06/22	1	8.99	2	8.99	8.97	-1	25,009	0.00%
2021/06/21	14	8.89	0	0.00	8.89	14	25,125	0.06%
2021/06/18	0	0.00	24	9.04	9.02	-24	25,169	-0.10%
2021/06/16	0	0.00	1	9.16	9.06	-1	25,458	0.00%
2021/06/15	0	0.00	7.1	9.07	9.07	-7.1	25,985	-0.03%
2021/06/11	0	0.00	8	9.03	9.00	-8	25,989	-0.03%
2021/06/10	1	9.01	1	9.00	8.98	0	26,001	0.00%
2021/06/09	0	0.00	100	9.06	9.02	-100	25,990	-0.38%
2021/06/08	2	9.10	0	0.00	9.07	2	25,997	0.01%
2021/06/07	5	9.10	0	0.00	9.06	5	26,055	0.02%
2021/06/04	6	9.28	2	9.22	9.20	4	25,989	0.02%
2021/06/03	2	9.39	8	9.35	9.36	-6	25,963	-0.02%
2021/06/02	14.5	9.20	11	9.16	9.18	3.5	25,793	0.01%
2021/06/01	0	0.00	5	9.08	9.04	-5	25,615	-0.02%
2021/05/31	21	9.09	0	0.00	9.00	21	25,654	0.08%
2021/05/28	0	0.00	39	9.05	9.01	-39	25,598	-0.15%
2021/05/27	0.5	8.92	0	0.00	8.91	0.5	25,503	0.00%
2021/05/26	47	8.82	0	0.00	8.93	47	25,520	0.18%
2021/05/25	2	8.94	2	8.98	8.93	0	25,292	0.00%
2021/05/24	0	0.00	5	9.05	8.96	-5	25,310	-0.02%
2021/05/21	0	0.00	5	8.89	8.92	-5	25,371	-0.02%
2021/05/20	12	8.82	8	8.90	8.77	4	25,376	0.02%
2021/05/19	16	8.81	87	8.86	8.88	-71	25,292	-0.28%
2021/05/18	33	8.49	1	8.36	8.77	32	25,200	0.13%
2021/05/17	42	8.24	33	8.18	8.04	9	25,059	0.04%
2021/05/14	86	8.93	33	9.17	8.92	53	24,531	0.22%
2021/05/13	43	8.83	2	8.73	8.95	41	24,282	0.17%
2021/05/12	15	9.30	0	0.00	9.15	15	23,904	0.06%
2021/05/11	1	10.25	3	10.07	10.05	-2	23,032	-0.01%
2021/05/10	0	0.00	16	10.42	10.45	-16	22,545	-0.07%
2021/05/07	1	10.20	21	10.26	10.25	-20	22,474	-0.09%
2021/05/06	22	10.29	6	10.31	10.20	16	22,267	0.07%
2021/05/05	3	10.17	1	10.30	10.15	2	21,959	0.01%
2021/05/04	2	9.95	8	10.13	9.98	-6	21,897	-0.03%
2021/05/03	7	10.51	10	10.56	10.40	-3	21,130	-0.01%
2021/04/29	45	10.74	342	10.79	10.80	-297	20,756	-1.43%	大賣/鉅額交易
2021/04/28	113	10.40	37	10.46	10.55	76	19,900	0.38%	大買/
2021/04/27	131	10.56	43	10.44	10.45	88	19,460	0.45%	大買/
2021/04/26	180	10.65	2	10.70	10.65	178	19,166	0.93%	大買/鉅額交易
2021/04/23	336	11.60	323	11.18	11.05	13	18,381	0.07%	大買/大賣/
2021/04/22	79.5	11.00	192.1	10.58	11.10	-112.6	16,093	-0.70%	大賣/鉅額交易
2021/04/21	116	10.08	0	0.00	10.10	116	13,194	0.88%	大買/鉅額交易
2021/04/20	72	10.07	74	10.00	10.10	-2	12,851	-0.02%
2021/04/19	3	9.79	7	9.88	9.90	-4	12,155	-0.03%
2021/04/16	10	9.40	18	9.50	9.51	-8	11,828	-0.07%
2021/04/15	32	9.45	60.2	9.53	9.51	-28.2	11,929	-0.24%
2021/04/14	0.2	9.25	66	9.21	9.28	-65.8	11,754	-0.56%
2021/04/13	10	9.39	15	9.50	9.18	-5	12,099	-0.04%
2021/04/12	7	9.22	20	9.20	9.32	-13	11,918	-0.11%
2021/04/09	0	0.00	14	9.11	9.10	-14	12,116	-0.12%
2021/04/08	3	9.04	80	9.03	9.05	-77	12,404	-0.62%
2021/04/07	45	8.91	14	9.01	9.00	31	13,048	0.24%
2021/04/06	1	8.88	10	8.88	8.90	-9	13,894	-0.06%
2021/04/01	20	8.87	0	0.00	8.89	20	14,778	0.14%
2021/03/31	3	8.93	0	0.00	8.94	3	15,087	0.02%
2021/03/30	2	8.93	4	8.98	8.96	-2	15,499	-0.01%
2021/03/29	0	0.00	150	8.92	8.93	-150	15,755	-0.95%	大賣/鉅額交易
2021/03/25	32	8.71	0	0.00	8.70	32	16,838	0.19%
2021/03/24	30	8.75	10	8.72	8.71	20	16,979	0.12%
2021/03/23	58	8.85	0	0.00	8.82	58	16,972	0.34%
2021/03/22	53	8.91	17	8.85	8.91	36	17,138	0.21%
2021/03/19	32	9.00	0	0.00	9.01	32	17,440	0.18%
2021/03/18	39	9.22	231	9.15	9.16	-192	18,251	-1.05%	大賣/鉅額交易
2021/03/16	5	8.99	110	9.00	9.00	-105	18,116	-0.58%	大賣/鉅額交易
2021/03/12	20.3	9.00	10	9.00	9.00	10.3	19,372	0.05%
2021/03/11	4	9.07	0	0.00	9.06	4	19,676	0.02%
2021/03/10	1	9.03	0	0.00	9.00	1	20,282	0.00%
2021/03/09	1	8.97	11	9.03	8.96	-10	21,948	-0.05%
2021/03/08	11	8.93	1	9.02	8.92	10	23,443	0.04%
2021/03/05	31	8.97	2	9.01	8.95	29	26,014	0.11%
2021/03/04	50	9.03	10	9.12	9.01	40	27,208	0.15%
2021/03/03	5	9.05	0	0.00	9.04	5	27,421	0.02%
2021/02/26	4	9.00	6	8.98	9.09	-2	27,636	-0.01%
2021/02/25	2.3	9.00	1	9.00	9.03	1.3	27,640	0.00%
2021/02/24	53	9.05	0	0.00	8.96	53	27,639	0.19%
2021/02/23	60	9.10	1	9.11	9.13	59	27,486	0.21%
2021/02/22	0	0.00	7	9.01	9.01	-7	27,364	-0.03%
2021/02/19	0	0.00	3	9.00	8.99	-3	27,316	-0.01%
2021/02/18	0	0.00	0.4	9.00	9.01	-0.4	27,282	0.00%
2021/02/17	10	8.70	0	0.00	8.91	10	27,204	0.04%
2021/02/05	0	0.00	0.3	8.61	8.57	-0.3	27,010	0.00%
2021/02/04	0	0.00	1	8.55	8.63	-1	27,083	0.00%
2021/02/03	0	0.00	1	8.56	8.59	-1	27,159	0.00%
2021/02/02	1	8.55	1	8.58	8.57	0	27,246	0.00%
2021/02/01	0	0.00	2	8.41	8.47	-2	27,357	-0.01%
2021/01/29	5	8.47	4	8.45	8.34	1	27,278	0.00%
2021/01/28	1	8.63	0	0.00	8.64	1	27,095	0.00%
2021/01/27	2	8.78	0	0.00	8.80	2	27,005	0.01%
2021/01/26	1	8.75	1	8.77	8.80	0	26,952	0.00%
2021/01/25	1	8.87	3	8.99	8.99	-2	26,723	-0.01%
2021/01/22	4	9.02	3	8.88	8.94	1	26,656	0.00%
2021/01/21	5	9.28	0	0.00	9.04	5	26,503	0.02%
2021/01/20	10	8.98	17	8.97	8.97	-7	26,179	-0.03%
2021/01/19	36	9.29	30	9.28	9.20	6	25,958	0.02%
2021/01/18	0	0.00	15	8.95	8.98	-15	25,545	-0.06%
2021/01/15	17	9.07	6	9.17	9.08	11	25,420	0.04%
2021/01/14	6	9.20	10	9.15	9.14	-4	25,126	-0.02%
2021/01/13	8	9.36	0	0.00	9.29	8	24,880	0.03%
2021/01/12	5	9.38	20	9.33	9.25	-15	24,771	-0.06%
2021/01/11	5	9.50	5	9.51	9.51	0	24,398	0.00%
2021/01/08	5	9.83	0	0.00	9.78	5	24,098	0.02%
2021/01/07	10	9.91	2	9.99	9.94	8	23,797	0.03%
2021/01/06	9	9.88	40	9.87	9.79	-31	23,490	-0.13%
2021/01/05	3	10.00	63	10.04	10.05	-60	22,877	-0.26%
2021/01/04	122	10.34	49	10.18	10.25	73	22,612	0.32%	大買/
2020/12/31	0	0.00	1	10.00	10.00	-1	22,054	0.00%
2020/12/30	18.4	10.12	90	10.23	10.00	-71.6	21,622	-0.33%
2020/12/29	23	10.37	30	10.38	10.35	-7	20,837	-0.03%
2020/12/28	23	9.87	12	9.97	10.10	11	19,890	0.06%
2020/12/25	5	9.72	13	9.73	9.70	-8	18,950	-0.04%
2020/12/24	53	9.67	66	9.62	9.60	-13	18,625	-0.07%
2020/12/23	20.2	9.47	2	9.51	9.48	18.2	18,262	0.10%
2020/12/22	98	9.63	116	9.48	9.39	-18	18,028	-0.10%	大賣/
2020/12/21	0	0.00	88	9.34	9.31	-88	17,152	-0.51%
2020/12/18	20	9.37	60	9.30	9.29	-40	17,057	-0.23%
2020/12/17	0	0.00	2	9.26	9.23	-2	17,001	-0.01%
2020/12/16	24	9.35	1	9.27	9.27	23	16,876	0.14%
2020/12/15	54.3	9.29	3	9.31	9.21	51.3	16,610	0.31%
2020/12/14	73	9.40	19	9.39	9.46	54	16,176	0.33%
2020/12/11	0	0.00	1	8.77	8.81	-1	15,284	-0.01%
2020/12/10	4	9.05	0	0.00	8.90	4	15,159	0.03%
2020/12/09	55	8.99	58	8.80	8.92	-3	14,908	-0.02%
2020/12/08	26	8.81	63	8.70	8.70	-37	14,513	-0.25%
2020/12/07	105	9.29	0	0.00	9.12	105	13,856	0.76%	大買/鉅額交易
2020/12/04	5	9.23	2	9.36	9.28	3	13,621	0.02%
2020/12/03	78	9.61	208	9.29	9.28	-130	13,063	-1.00%	大賣/鉅額交易
2020/12/02	377	9.57	118	9.31	9.65	259	11,706	2.21%	大買/大賣/鉅額交易
2020/12/01	455.1	9.23	361	9.25	9.10	94.1	10,290	0.91%	大買/大賣/
2020/11/30	216	8.64	47	8.86	8.99	169	7,751	2.18%	大買/鉅額交易
2020/11/27	0	0.00	5	8.11	8.18	-5	6,575	-0.08%
2020/11/26	6	8.04	0	0.00	8.04	6	6,331	0.09%
2020/11/20	1	7.65	0	0.00	7.68	1	6,314	0.02%
2020/11/18	0	0.00	3	7.66	7.67	-3	6,408	-0.05%
2020/11/17	3	7.57	0	0.00	7.59	3	6,565	0.05%
2020/11/16	0	0.00	10	7.60	7.59	-10	6,767	-0.15%
2020/11/12	0	0.00	100	7.72	7.61	-100	7,017	-1.43%
2020/11/11	10	7.72	118	7.70	7.74	-108	7,425	-1.45%	大賣/鉅額交易
2020/11/10	15	7.67	145	7.64	7.63	-130	7,482	-1.74%	大賣/鉅額交易
2020/11/09	295	7.59	13	7.62	7.64	282	7,573	3.72%	大買/鉅額交易
2020/11/06	50	7.45	0	0.00	7.44	50	7,658	0.65%
2020/11/05	30	7.45	130	7.42	7.44	-100	7,813	-1.28%	大賣/
2020/11/04	0	0.00	130	7.42	7.40	-130	7,997	-1.63%	大賣/鉅額交易
2020/11/03	10	7.39	111	7.40	7.41	-101	8,113	-1.24%	大賣/鉅額交易
2020/11/02	30	7.34	0.4	7.31	7.34	29.6	8,148	0.36%
2020/10/29	0	0.00	8	7.40	7.40	-8	8,239	-0.10%
2020/10/28	8	7.45	0	0.00	7.48	8	8,244	0.10%
2020/10/26	110	7.54	3	7.56	7.56	107	8,174	1.31%	大買/鉅額交易
2020/10/23	130	7.50	0	0.00	7.51	130	8,196	1.59%	大買/鉅額交易
2020/10/22	65	7.46	2	7.45	7.45	63	8,276	0.76%
2020/10/20	7	7.49	0	0.00	7.44	7	8,500	0.08%
2020/10/16	3	7.53	0	0.00	7.44	3	8,838	0.03%
2020/10/15	3	7.54	6	7.56	7.55	-3	8,802	-0.03%
2020/10/14	9	7.56	0	0.00	7.56	9	8,831	0.10%
2020/10/12	5	7.60	0	0.00	7.63	5	9,177	0.05%
2020/10/08	4	7.66	3	7.70	7.64	1	9,236	0.01%
2020/10/07	2	7.58	5	7.66	7.63	-3	9,282	-0.03%
2020/10/06	3	7.56	0	0.00	7.58	3	9,364	0.03%
2020/10/05	10	7.51	0	0.00	7.52	10	9,497	0.11%
2020/09/29	3	7.60	0	0.00	7.55	3	9,636	0.03%
2020/09/28	0	0.00	3	7.74	7.73	-3	9,611	-0.03%
2020/09/25	14	7.46	0	0.00	7.46	14	9,578	0.15%
2020/09/24	16	7.50	50	7.55	7.51	-34	9,479	-0.36%
2020/09/23	5	7.81	0	0.00	7.79	5	9,314	0.05%
2020/09/22	18	8.10	0	0.00	8.09	18	9,202	0.20%
2020/09/21	1	8.25	0	0.00	8.25	1	9,054	0.01%
2020/09/17	0	0.00	0.3	8.26	8.26	-0.3	8,992	0.00%
2020/09/16	5	8.20	204	8.24	8.20	-199	8,960	-2.22%	大賣/鉅額交易
2020/09/15	10	8.31	0	0.00	8.31	10	8,881	0.11%
2020/09/11	7	8.46	15	8.44	8.34	-8	8,839	-0.09%
2020/09/10	90	8.39	4	8.39	8.39	86	8,717	0.99%
2020/09/09	2	8.33	30	8.32	8.32	-28	8,627	-0.32%
2020/09/08	13	8.31	10	8.34	8.29	3	8,513	0.04%
2020/09/07	6	8.35	15	8.32	8.30	-9	8,457	-0.11%
2020/09/04	0	0.00	2	8.17	8.16	-2	8,184	-0.02%
2020/08/31	0	0.00	20	8.26	8.17	-20	8,022	-0.25%
2020/08/28	2	8.12	0	0.00	8.12	2	7,868	0.03%
2020/08/27	10	8.08	0	0.00	8.10	10	7,843	0.13%
2020/08/24	9	7.92	101	7.94	7.97	-92	7,889	-1.17%	大賣/
2020/08/21	8	8.02	67	8.04	7.95	-59	7,870	-0.75%
2020/08/20	44	7.81	17	8.06	7.77	27	7,681	0.35%
2020/08/19	1	8.13	10	8.15	8.10	-9	7,487	-0.12%
2020/08/18	11	8.06	37	8.14	8.11	-26	7,395	-0.35%
2020/08/17	24	8.18	17.4	8.11	8.15	6.6	7,234	0.09%
2020/08/14	7	7.71	0	0.00	7.84	7	6,715	0.10%
2020/08/13	15	7.87	0	0.00	7.77	15	6,556	0.23%
2020/08/12	37	8.10	153	8.03	8.01	-116	6,386	-1.82%	大賣/鉅額交易
2020/08/11	5	7.93	5.4	7.97	8.00	-0.4	6,152	-0.01%
2020/08/10	3	7.91	21	7.97	7.99	-18	6,005	-0.30%
2020/08/07	50	7.78	3	7.78	7.75	47	5,832	0.81%
2020/08/04	0	0.00	18	7.65	7.69	-18	5,730	-0.31%
2020/07/31	1	7.45	0	0.00	7.47	1	5,632	0.02%
2020/07/29	100	7.39	1	7.46	7.46	99	5,665	1.75%
2020/07/27	0	0.00	151	7.42	7.36	-151	5,707	-2.65%	大賣/鉅額交易
2020/07/24	0	0.00	30	7.56	7.57	-30	5,689	-0.53%
2020/07/23	3	7.74	10	7.66	7.73	-7	5,572	-0.13%
2020/07/22	130	7.55	20	7.53	7.52	110	5,354	2.05%	大買/鉅額交易
2020/07/20	71	7.43	0	0.00	7.41	71	5,264	1.35%
2020/07/17	6	7.52	3	7.54	7.39	3	5,250	0.06%
2020/07/13	0	0.00	3	7.41	7.39	-3	4,844	-0.06%
2020/07/10	3	7.32	0	0.00	7.23	3	4,793	0.06%
2020/07/09	106	7.30	0.1	7.25	7.27	105.9	4,711	2.25%	大買/鉅額交易
2020/06/29	10	7.00	0	0.00	7.00	10	5,223	0.19%
2020/06/22	5	7.23	0	0.00	7.17	5	5,351	0.09%
2020/06/16	0	0.00	10	7.02	7.02	-10	5,670	-0.18%
2020/06/15	0	0.00	10	6.88	6.85	-10	5,817	-0.17%
2020/06/12	2	6.83	3	6.89	6.87	-1	5,879	-0.02%
2020/06/11	0	0.00	3	6.98	6.96	-3	5,947	-0.05%
2020/06/10	6	7.20	0.1	7.10	7.14	5.9	6,000	0.10%
2020/06/08	5	7.12	0	0.00	7.12	5	6,344	0.08%
2020/06/03	0	0.00	3	6.97	6.97	-3	6,333	-0.05%
2020/06/01	0	0.00	3	6.85	6.83	-3	6,223	-0.05%
2020/05/28	1	6.74	3	6.84	6.74	-2	5,929	-0.03%
2020/05/26	5	6.75	7	6.78	6.76	-2	5,980	-0.03%
2020/05/13	3	6.87	0	0.00	6.87	3	5,914	0.05%
2020/05/11	0	0.00	3	7.01	6.98	-3	5,906	-0.05%
2020/05/05	0	0.00	1.6	6.92	6.91	-1.6	5,872	-0.03%
2020/05/04	3	6.90	0	0.00	6.90	3	5,870	0.05%
2020/04/30	0	0.00	3	7.12	7.12	-3	5,819	-0.05%
2020/04/22	6	6.46	6	6.58	6.58	0	5,635	0.00%
2020/04/21	0	0.00	2	6.62	6.42	-2	5,594	-0.04%
2020/04/20	0	0.00	0.4	6.77	6.77	-0.4	5,570	-0.01%
2020/04/17	0	0.00	0.6	6.80	6.79	-0.6	5,616	-0.01%
2020/04/16	0	0.00	3	6.85	6.88	-3	5,638	-0.05%
2020/04/14	0	0.00	1	6.74	6.83	-1	5,629	-0.02%
2020/04/13	4	6.80	13	6.79	6.75	-9	5,567	-0.16%
2020/04/10	3	6.48	18	6.59	6.70	-15	5,539	-0.27%
2020/04/09	0	0.00	5	6.22	6.38	-5	5,416	-0.09%
2020/04/01	0	0.00	10	5.89	5.89	-10	5,113	-0.20%
2020/03/27	1	5.75	10	5.75	5.67	-9	5,126	-0.18%
2020/03/20	0	0.00	5	5.23	5.28	-5	4,751	-0.11%
2020/03/19	10	5.25	0	0.00	5.00	10	4,683	0.21%
2020/03/17	0	0.00	10	5.60	5.65	-10	4,436	-0.23%
2020/03/13	22	5.83	0	0.00	6.04	22	4,255	0.52%
2020/03/12	11	6.53	1	6.63	6.47	10	3,951	0.25%
2020/03/11	3	6.96	0	0.00	6.95	3	3,824	0.08%
2020/03/10	15	6.96	0	0.00	6.98	15	3,811	0.39%
2020/03/09	12	7.05	0	0.00	7.00	12	3,823	0.31%
2020/03/06	0	0.00	20	7.17	7.16	-20	3,764	-0.53%
2020/02/25	2	7.11	0	0.00	7.14	2	3,659	0.05%
2020/02/18	3	7.25	0	0.00	7.23	3	3,685	0.08%
2020/02/17	1	7.27	0	0.00	7.27	1	3,843	0.03%
2020/02/14	5	7.31	0	0.00	7.32	5	3,872	0.13%
2020/02/13	15	7.34	2	7.39	7.32	13	4,175	0.31%
2020/02/07	12	7.29	0	0.00	7.24	12	4,315	0.28%
2020/02/06	0	0.00	2	7.38	7.37	-2	4,348	-0.05%
2020/02/05	2	7.26	0	0.00	7.26	2	4,453	0.04%
2020/01/31	0	0.00	5	7.36	7.36	-5	4,556	-0.11%
2020/01/30	1	7.37	0	0.00	7.24	1	4,588	0.02%
2020/01/17	20	7.72	1	7.72	7.70	19	4,626	0.41%
2020/01/10	10	7.71	0	0.00	7.71	10	5,662	0.18%
2020/01/09	5	7.53	0	0.00	7.58	5	5,929	0.08%
2019/12/31	3	7.79	0	0.00	7.78	3	6,524	0.05%
2019/12/27	2	7.82	10	7.84	7.88	-8	6,530	-0.12%
2019/12/26	5	7.83	11	7.78	7.80	-6	6,496	-0.09%
2019/12/20	0	0.00	0.2	7.83	7.85	-0.2	6,906	0.00%
2019/12/16	10	7.89	0	0.00	7.88	10	7,097	0.14%
2019/12/12	2	7.89	0.4	7.85	7.89	1.6	7,062	0.02%
2019/12/11	0	0.00	50	7.90	7.86	-50	7,069	-0.71%
2019/12/10	0	0.00	8	7.90	7.86	-8	7,095	-0.11%
2019/12/06	0	0.00	0.6	7.75	7.79	-0.6	7,243	-0.01%
2019/12/05	3	7.74	0	0.00	7.74	3	7,338	0.04%
2019/12/04	1	7.70	0	0.00	7.71	1	7,360	0.01%
2019/11/28	1	7.83	0	0.00	7.84	1	7,404	0.01%
2019/11/20	2	7.82	2	7.80	7.82	0	7,471	0.00%
2019/11/19	5	7.82	0	0.00	7.81	5	7,475	0.07%
2019/11/15	15	7.83	0	0.00	7.82	15	7,458	0.20%
2019/11/11	0	0.00	4	7.96	7.85	-4	7,017	-0.06%
2019/11/08	5	8.07	4	8.07	8.01	1	6,935	0.01%
2019/11/07	6	8.11	2	8.07	8.07	4	6,864	0.06%
2019/11/06	6	8.13	5	8.12	8.09	1	6,830	0.01%
2019/11/05	5	8.18	0	0.00	8.14	5	6,779	0.07%
2019/11/04	7	8.17	13	8.21	8.12	-6	6,762	-0.09%
2019/10/31	0	0.00	15	8.13	8.12	-15	6,873	-0.22%
2019/10/28	10	8.29	10	8.26	8.24	0	6,664	0.00%
2019/10/25	3	8.26	12	8.26	8.26	-9	6,618	-0.14%
2019/10/24	0	0.00	8	8.32	8.31	-8	6,553	-0.12%
2019/10/23	4	8.41	7	8.34	8.35	-3	6,464	-0.05%
2019/10/22	3	8.41	4	8.42	8.30	-1	6,240	-0.02%
2019/10/21	4	8.40	0	0.00	8.39	4	6,043	0.07%
2019/10/17	4	8.14	3	8.18	8.16	1	5,470	0.02%
2019/10/14	0	0.00	7	7.91	7.98	-7	4,692	-0.15%
2019/10/09	0	0.00	16	7.73	7.74	-16	4,526	-0.35%
2019/10/04	1	7.78	0.3	7.77	7.78	0.7	4,382	0.02%
2019/10/01	0	0.00	1	7.78	7.78	-1	4,312	-0.02%
2019/09/26	5	8.06	0	0.00	7.85	5	4,203	0.12%
2019/09/25	0	0.00	30	7.97	8.01	-30	3,810	-0.79%
2019/09/24	0	0.00	6	7.99	7.96	-6	3,862	-0.16%
2019/09/23	2	8.15	2	8.09	8.08	0	3,883	0.00%
2019/09/20	0	0.00	1	7.98	7.98	-1	3,788	-0.03%
2019/09/17	0	0.00	0.1	7.91	7.91	-0.1	3,758	0.00%
2019/09/05	5	7.68	0	0.00	7.76	5	3,643	0.14%
2019/09/04	0	0.00	12	7.62	7.64	-12	3,612	-0.33%
2019/08/29	2	7.48	52.1	7.49	7.47	-50.1	3,961	-1.27%
2019/08/28	0	0.00	2	7.54	7.52	-2	4,102	-0.05%
2019/08/26	0	0.00	10	7.45	7.41	-10	4,215	-0.24%
2019/08/23	0	0.00	52	7.49	7.49	-52	4,315	-1.20%
2019/08/22	0	0.00	0.5	7.46	7.46	-0.5	4,484	-0.01%
2019/08/20	0	0.00	14	7.53	7.47	-14	5,190	-0.27%
2019/08/16	0	0.00	1	7.39	7.39	-1	5,558	-0.02%
2019/08/15	5	7.31	0	0.00	7.34	5	5,860	0.09%
2019/08/08	3	7.45	0	0.00	7.46	3	6,981	0.04%
2019/08/06	10	7.22	0	0.00	7.31	10	7,336	0.14%
2019/08/05	0	0.00	0.2	7.28	7.28	-0.2	7,347	0.00%
2019/07/26	0	0.00	5	7.71	7.70	-5	7,331	-0.07%
2019/07/25	3	7.74	0	0.00	7.73	3	7,318	0.04%
2019/07/24	0	0.00	20	7.72	7.73	-20	7,310	-0.27%
2019/07/19	1	7.75	0	0.00	7.75	1	7,282	0.01%
2019/07/12	0	0.00	5	7.78	7.79	-5	7,452	-0.07%
2019/07/04	5	7.82	0	0.00	7.82	5	7,547	0.07%
2019/07/01	5	7.75	0	0.00	7.74	5	7,880	0.06%
2019/06/27	0	0.00	6	7.88	7.85	-6	8,061	-0.07%
2019/06/25	6	7.90	3	7.88	7.83	3	8,422	0.04%
2019/06/24	0	0.00	5	7.94	7.86	-5	8,457	-0.06%
2019/06/21	5	7.95	8	7.93	7.93	-3	8,445	-0.04%
2019/06/19	5	7.87	0	0.00	7.90	5	8,452	0.06%
2019/06/17	10	7.94	1	7.93	7.93	9	8,662	0.10%
2019/06/14	21	7.94	56	7.91	7.91	-35	8,659	-0.40%
2019/06/13	4	7.92	2	7.92	7.89	2	8,638	0.02%
2019/06/12	24	8.05	102	7.99	7.98	-78	8,672	-0.90%	大賣/
2019/06/11	5	8.10	61	8.16	8.03	-56	8,608	-0.65%
2019/06/05	5	8.35	1	8.34	8.33	4	8,332	0.05%
2019/06/04	2	8.41	2	8.40	8.32	0	8,312	0.00%
2019/06/03	7	8.40	5	8.46	8.45	2	8,225	0.02%
2019/05/31	2	8.39	0	0.00	8.39	2	8,181	0.02%
2019/05/30	2	8.42	4	8.41	8.41	-2	8,132	-0.02%
2019/05/29	3	8.45	2	8.38	8.37	1	8,110	0.01%
2019/05/28	9	8.51	8	8.51	8.32	1	8,080	0.01%
2019/05/27	5	8.53	4	8.55	8.53	1	7,814	0.01%
2019/05/24	1	8.42	22	8.38	8.42	-21	7,577	-0.28%
2019/05/23	6	8.35	2	8.34	8.36	4	7,470	0.05%
2019/05/22	4	8.27	12	8.29	8.31	-8	7,281	-0.11%
2019/05/21	0	0.00	2	8.17	8.21	-2	7,051	-0.03%
2019/05/20	4	8.12	66	8.18	8.21	-62	7,286	-0.85%
2019/05/17	2	8.10	0	0.00	8.08	2	7,178	0.03%
2019/05/16	11	8.15	4	8.06	8.11	7	6,870	0.10%
2019/05/15	3	7.95	0	0.00	7.90	3	6,430	0.05%
2019/05/07	20	7.78	0	0.00	7.79	20	6,036	0.33%
2019/05/06	0	0.00	2	7.76	7.73	-2	6,037	-0.03%
2019/04/25	6	7.84	0	0.00	7.83	6	6,155	0.10%
2019/04/19	1	7.75	0	0.00	7.71	1	6,337	0.02%
2019/04/18	2	7.79	0	0.00	7.71	2	6,431	0.03%
2019/04/17	2	7.77	0	0.00	7.83	2	6,925	0.03%
2019/04/16	2	7.80	2.3	7.77	7.75	-0.3	6,895	0.00%
2019/04/12	0.9	7.77	0	0.00	7.78	0.9	6,931	0.01%
2019/04/09	0	0.00	3	7.87	7.88	-3	6,869	-0.04%
2019/04/08	0	0.00	6	7.80	7.79	-6	6,865	-0.09%
2019/04/03	2	7.64	3	7.63	7.69	-1	6,798	-0.01%
2019/04/02	3	7.65	7	7.73	7.65	-4	6,776	-0.06%
2019/04/01	15	7.71	12	7.71	7.69	3	6,715	0.04%
2019/03/28	27	8.18	2	8.17	8.10	25	6,262	0.40%
2019/03/20	0	0.00	120	8.01	8.03	-120	6,672	-1.80%	大賣/鉅額交易
2019/03/19	2	8.00	0	0.00	7.96	2	6,773	0.03%
2019/03/18	25	8.00	0	0.00	8.00	25	6,893	0.36%
2019/03/15	0	0.00	50	8.00	8.02	-50	7,059	-0.71%
2019/03/14	0	0.00	5	7.97	7.95	-5	7,160	-0.07%
2019/03/12	5	8.00	0	0.00	7.99	5	7,454	0.07%
2019/03/11	0	0.00	10	8.01	7.99	-10	7,633	-0.13%
2019/03/06	0	0.00	2	7.94	7.99	-2	7,971	-0.03%
2019/03/04	0	0.00	12	7.90	7.87	-12	8,304	-0.14%
2019/02/27	2	8.01	0	0.00	7.97	2	8,516	0.02%
2019/02/26	0	0.00	5	7.93	7.93	-5	8,401	-0.06%
2019/02/25	0	0.00	5	7.81	7.82	-5	8,358	-0.06%
2019/02/22	0	0.00	10	7.72	7.76	-10	8,381	-0.12%
2019/02/21	3	7.65	13	7.65	7.65	-10	8,349	-0.12%
2019/02/19	19	7.71	1	7.72	7.60	18	8,298	0.22%
2019/02/18	5	7.45	3	7.44	7.47	2	7,979	0.03%
2019/01/30	0	0.00	6	7.31	7.29	-6	7,763	-0.08%
2019/01/28	3	7.26	0	0.00	7.26	3	7,867	0.04%
2019/01/24	0	0.00	4	7.28	7.28	-4	8,015	-0.05%
2019/01/23	6	7.27	0	0.00	7.27	6	8,075	0.07%
2019/01/22	3	7.27	3	7.31	7.32	0	8,146	0.00%
2019/01/18	0	0.00	16	7.33	7.35	-16	8,687	-0.18%
2019/01/17	3	7.27	6	7.27	7.26	-3	8,831	-0.03%
2019/01/16	0	0.00	6	7.29	7.25	-6	8,889	-0.07%
2019/01/15	10	7.08	3	7.14	7.11	7	8,627	0.08%
2019/01/10	6	7.18	6	7.20	7.17	0	8,870	0.00%
2019/01/09	3	7.32	3	7.44	7.24	0	8,862	0.00%
2019/01/07	0	0.00	2	7.16	7.16	-2	8,585	-0.02%
2019/01/03	2	7.12	0	0.00	7.05	2	9,021	0.02%
2018/12/28	0	0.00	2	7.13	7.12	-2	9,260	-0.02%
2018/12/26	2	7.02	0	0.00	7.00	2	9,712	0.02%
2018/12/20	2	7.22	0	0.00	7.16	2	10,547	0.02%
2018/12/18	2	7.32	0	0.00	7.25	2	11,362	0.02%
2018/12/17	10	7.46	0	0.00	7.45	10	11,321	0.09%
2018/12/14	0	0.00	1	7.54	7.50	-1	11,320	-0.01%
2018/12/13	43	7.58	19	7.62	7.52	24	11,287	0.21%
2018/12/12	0	0.00	5	8.25	8.12	-5	10,605	-0.05%
2018/12/10	53	8.14	3	8.23	8.13	50	10,553	0.47%
2018/12/07	0	0.00	58	8.19	8.29	-58	10,391	-0.56%
2018/12/06	6	7.99	0	0.00	7.99	6	10,188	0.06%
2018/12/05	0	0.00	2.7	8.11	8.14	-2.7	10,013	-0.03%
2018/12/04	7	8.22	0	0.00	8.20	7	9,988	0.07%
2018/12/03	7	8.00	27	8.02	8.04	-20	9,836	-0.20%
2018/11/29	2	7.78	6	7.72	7.70	-4	9,638	-0.04%
2018/11/28	9	7.67	7	7.69	7.70	2	9,597	0.02%
2018/11/27	6	7.50	2	7.54	7.51	4	9,622	0.04%
2018/11/26	56	7.57	5	7.60	7.55	51	9,548	0.53%
2018/11/22	13	7.40	0	0.00	7.25	13	9,483	0.14%
2018/11/21	0	0.00	12	7.28	7.40	-12	9,407	-0.13%
2018/11/20	0	0.00	12	7.21	7.23	-12	9,322	-0.13%
2018/11/19	0	0.00	3	7.20	7.19	-3	9,304	-0.03%
2018/11/15	2	7.04	0	0.00	7.10	2	9,423	0.02%
2018/11/12	0	0.00	1	7.06	7.09	-1	9,455	-0.01%
2018/11/09	3	7.05	0	0.00	7.09	3	9,496	0.03%
2018/11/08	6	7.10	3	7.18	7.10	3	9,583	0.03%
2018/11/07	1	7.10	0	0.00	7.09	1	9,581	0.01%
2018/11/02	0	0.00	3	7.21	7.21	-3	9,652	-0.03%
2018/10/31	0	0.00	6	6.98	7.01	-6	9,652	-0.06%
2018/10/29	65	6.92	20	6.99	6.93	45	9,551	0.47%
2018/10/26	5	6.91	0	0.00	6.82	5	9,147	0.05%
2018/10/25	6	6.87	0	0.00	6.80	6	9,128	0.07%
2018/10/24	104	7.20	0	0.00	7.10	104	8,960	1.16%	大買/鉅額交易
2018/10/23	5	7.18	0	0.00	7.16	5	8,916	0.06%
2018/10/19	1	7.16	3	7.20	7.20	-2	8,902	-0.02%
2018/10/18	3	7.35	0	0.00	7.36	3	8,767	0.03%
2018/10/17	1	7.58	0	0.00	7.47	1	8,701	0.01%
2018/10/15	10	7.69	0	0.00	7.66	10	8,824	0.11%
2018/10/12	14	7.68	2	7.68	7.68	12	9,007	0.13%
2018/10/11	0	0.00	3	7.48	7.48	-3	9,183	-0.03%
2018/10/09	2	8.19	10	8.18	8.10	-8	9,074	-0.09%
2018/10/08	12	8.21	2	8.23	8.21	10	8,964	0.11%
2018/10/05	16	8.25	2	8.16	8.19	14	9,038	0.15%
2018/10/04	9	8.57	13	8.53	8.46	-4	8,728	-0.05%
2018/10/03	19	8.55	9.3	8.57	8.58	9.7	8,530	0.11%
2018/10/02	2	8.49	12	8.48	8.47	-10	8,335	-0.12%
2018/10/01	12	8.58	49	8.51	8.51	-37	8,256	-0.45%
2018/09/28	6	8.41	2	8.47	8.40	4	8,133	0.05%
2018/09/27	28	8.57	22	8.58	8.50	6	8,016	0.07%
2018/09/26	13	8.60	42	8.62	8.64	-29	7,748	-0.37%
2018/09/25	5	8.26	0	0.00	8.30	5	7,072	0.07%
2018/09/19	5	8.23	1	8.23	8.21	4	7,076	0.06%
2018/09/18	3	8.24	3	8.21	8.21	0	7,072	0.00%
2018/09/17	10	8.37	0	0.00	8.25	10	7,087	0.14%
2018/09/12	0	0.00	2	8.05	8.05	-2	7,220	-0.03%
2018/09/11	0	0.00	1	8.07	8.11	-1	7,327	-0.01%
2018/09/10	5	8.01	5	8.00	8.00	0	7,428	0.00%
2018/09/07	3	8.16	0	0.00	8.13	3	7,424	0.04%
2018/09/05	1	8.26	5	8.29	8.23	-4	7,897	-0.05%
2018/09/04	10	8.39	10	8.40	8.38	0	8,059	0.00%
2018/09/03	52	8.41	8	8.44	8.41	44	8,329	0.53%
2018/08/30	30	8.33	0	0.00	8.28	30	10,720	0.28%
2018/08/29	5	8.21	6	8.25	8.25	-1	10,681	-0.01%
2018/08/27	0	0.00	1	8.17	8.15	-1	10,554	-0.01%
2018/08/24	2	8.12	0	0.00	8.13	2	10,553	0.02%
2018/08/22	0	0.00	0.9	8.10	8.13	-0.9	10,833	-0.01%
2018/08/16	0	0.00	20	7.84	7.90	-20	10,867	-0.18%
2018/08/15	3	7.95	0	0.00	7.89	3	10,872	0.03%
2018/08/14	1	8.08	0	0.00	8.02	1	10,793	0.01%
2018/08/13	28	7.98	0	0.00	8.00	28	10,827	0.26%
2018/08/09	0	0.00	0.9	8.14	8.14	-0.9	10,956	-0.01%
2018/08/02	1	8.14	10	8.10	8.08	-9	11,255	-0.08%
2018/07/30	4	8.14	1	8.16	8.16	3	11,090	0.03%
2018/07/27	3	8.30	0	0.00	8.22	3	11,054	0.03%
2018/07/26	1	8.19	0	0.00	8.20	1	10,997	0.01%
2018/07/23	2	8.20	2.6	8.23	8.18	-0.6	10,944	-0.01%
2018/07/20	2	8.12	3	8.28	8.12	-1	10,870	-0.01%
2018/07/19	20	8.36	18	8.30	8.27	2	10,687	0.02%
2018/07/18	16	8.36	16	8.24	8.22	0	10,370	0.00%
2018/07/17	8	8.19	2	8.05	8.05	6	10,052	0.06%
2018/07/13	0.9	8.10	0	0.00	8.15	0.9	9,819	0.01%
2018/07/10	0	0.00	0.2	7.96	7.97	-0.2	9,881	0.00%
2018/07/06	2	7.83	0	0.00	7.80	2	9,904	0.02%
2018/07/04	0	0.00	12	8.03	8.06	-12	9,853	-0.12%
2018/07/02	1	8.32	0	0.00	8.25	1	9,946	0.01%
2018/06/28	100	8.41	29	8.49	8.39	71	10,246	0.69%
2018/06/27	0	0.00	5	8.40	8.37	-5	10,252	-0.05%
2018/06/26	5	8.35	12	8.37	8.36	-7	10,328	-0.07%
2018/06/22	0	0.00	1	8.45	8.40	-1	10,589	-0.01%
2018/06/21	193	8.73	1	8.73	8.54	192	10,704	1.79%	大買/鉅額交易
2018/06/19	165	8.55	10	8.49	8.49	155	11,333	1.37%	大買/鉅額交易
2018/06/15	10	8.65	0	0.00	8.61	10	11,238	0.09%
2018/06/14	6	8.50	13	8.62	8.47	-7	11,222	-0.06%
2018/06/13	20	8.58	1	8.62	8.47	19	10,993	0.17%
2018/06/12	3	8.71	40	8.80	8.64	-37	10,771	-0.34%
2018/06/11	3	8.85	16	8.76	8.73	-13	10,531	-0.12%
2018/06/08	146	9.14	41.2	9.10	8.92	104.9	10,175	1.03%	大買/鉅額交易
2018/06/07	71	8.51	115	8.59	8.87	-44	8,713	-0.50%	大賣/
2018/06/06	5	8.09	0	0.00	8.07	5	7,642	0.07%
2018/06/05	0	0.00	2	8.03	8.01	-2	7,577	-0.03%
2018/05/29	10	8.07	0	0.00	8.07	10	7,164	0.14%
2018/05/25	10	8.03	0	0.00	8.09	10	7,156	0.14%
2018/05/24	10	8.07	0	0.00	8.04	10	7,052	0.14%
2018/05/23	10	8.09	0	0.00	8.03	10	7,161	0.14%
2018/05/18	0	0.00	5	8.11	8.06	-5	7,109	-0.07%
2018/05/17	0	0.00	20	8.05	8.01	-20	7,002	-0.29%
2018/05/16	24	8.03	4	8.02	8.05	20	6,901	0.29%
2018/05/15	2	7.91	1	7.84	7.86	1	6,949	0.01%
2018/05/14	1	7.66	0	0.00	7.67	1	7,059	0.01%
2018/05/11	4	7.69	0	0.00	7.65	4	7,123	0.06%
2018/05/09	0	0.00	4	7.65	7.60	-4	7,041	-0.06%
2018/05/08	0	0.00	3	7.65	7.65	-3	7,082	-0.04%
2018/05/03	2	7.59	0	0.00	7.54	2	7,174	0.03%
2018/04/30	0	0.00	1	7.56	7.59	-1	7,380	-0.01%
2018/04/27	3	7.46	0	0.00	7.44	3	7,440	0.04%
2018/04/26	0	0.00	14	7.51	7.41	-14	7,619	-0.18%
2018/04/18	10	7.60	0	0.00	7.56	10	8,082	0.12%
2018/04/16	0	0.00	23	7.79	7.75	-23	8,480	-0.27%
2018/04/13	5	7.85	0	0.00	7.83	5	8,457	0.06%
2018/04/12	9	7.86	0	0.00	7.91	9	8,519	0.11%
2018/04/11	23	7.90	0	0.00	7.85	23	8,610	0.27%
2018/04/10	1	7.97	0	0.00	7.85	1	8,623	0.01%
2018/04/03	3	8.13	3	8.11	8.10	0	8,562	0.00%
2018/04/02	58	8.21	18	8.10	8.21	40	8,524	0.47%
2018/03/30	62	8.08	0	0.00	8.00	62	8,262	0.75%
2018/03/29	20	7.95	13.1	8.04	8.02	6.9	8,349	0.08%
2018/03/28	0	0.00	182	7.93	7.90	-182	8,798	-2.07%	大賣/鉅額交易
2018/03/27	64	8.12	35	8.13	8.04	29	9,280	0.31%
2018/03/26	162	8.00	4	8.00	7.98	158	9,156	1.73%	大買/鉅額交易
2018/03/22	2	8.05	44	7.93	8.00	-42	9,121	-0.46%
2018/03/21	5	7.58	0	0.00	7.54	5	8,447	0.06%
2018/03/15	20	7.63	0	0.00	7.63	20	8,769	0.23%
2018/03/14	0	0.00	10	7.55	7.62	-10	9,029	-0.11%
2018/03/13	2	7.56	0	0.00	7.58	2	9,352	0.02%
2018/03/12	0	0.00	2	7.62	7.55	-2	9,652	-0.02%
2018/03/07	0	0.00	9	7.37	7.33	-9	10,000	-0.09%
2018/03/05	12	7.35	0	0.00	7.34	12	11,838	0.10%
2018/02/26	10	7.68	0	0.00	7.63	10	13,009	0.08%
2018/02/23	0	0.00	0.5	7.63	7.63	-0.5	13,066	0.00%
2018/02/22	0	0.00	2	7.48	7.48	-2	13,209	-0.02%
2018/02/21	0	0.00	1	7.46	7.45	-1	13,403	-0.01%
2018/02/09	2	7.24	0	0.00	7.23	2	13,289	0.02%
2018/02/07	0	0.00	2	7.47	7.35	-2	13,237	-0.02%
2018/02/06	3	7.21	0	0.00	7.10	3	12,958	0.02%
2018/02/05	0	0.00	10.9	7.55	7.55	-10.9	12,829	-0.08%
2018/02/02	0	0.00	2	7.78	7.76	-2	12,752	-0.02%
2018/01/31	1	7.75	0	0.00	7.80	1	12,817	0.01%
2018/01/30	0	0.00	12	7.79	7.78	-12	12,816	-0.09%
2018/01/24	10	7.83	0	0.00	7.79	10	12,664	0.08%
2018/01/23	10	7.86	0	0.00	7.84	10	12,586	0.08%
2018/01/19	80	8.00	0	0.00	7.96	80	12,690	0.63%
2018/01/18	0	0.00	1	8.10	8.09	-1	12,489	-0.01%
2018/01/15	0	0.00	2	8.12	8.14	-2	12,409	-0.02%
2018/01/12	7	8.14	0	0.00	8.10	7	12,611	0.06%
2018/01/11	0	0.00	10.2	8.09	8.10	-10.2	12,525	-0.08%
2018/01/10	3	8.34	57.5	8.30	8.21	-54.5	12,433	-0.44%
2018/01/09	2	8.17	1	8.14	8.16	1	12,092	0.01%
2018/01/08	1	8.24	1	8.23	8.16	0	12,073	0.00%
2018/01/05	11	8.09	0	0.00	8.09	11	11,977	0.09%
2018/01/04	11	8.18	2	8.18	8.15	9	11,951	0.08%
2018/01/03	20	8.21	5	8.25	8.17	15	12,108	0.12%
2018/01/02	1	8.21	0	0.00	8.17	1	12,291	0.01%