工信 (5521)-群益金鼎-東大券商分點個股進出

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

工信

(5521)

可現股當沖

股價
13.85
漲跌
▼0.05
漲幅
-0.36%
成交量
11,056張
產業
上市營建類股
152人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

工信 (5521)籌碼相關－群益金鼎-東大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	14.00	1.1	14.10	13.85	-1.1	14,113	-0.01%
2024/04/25	12	14.04	8	14.06	13.90	4	14,087	0.03%
2024/04/24	9	14.44	2	14.35	14.00	7	13,988	0.05%
2024/04/23	1	14.30	16	13.58	13.70	-15	13,875	-0.11%
2024/04/22	8	14.98	74.1	14.37	13.90	-66.1	13,648	-0.48%
2024/04/19	161.1	15.27	62.6	15.30	14.35	98.5	12,351	0.80%	大買/
2024/04/18	15.6	14.26	5	14.13	14.55	10.6	11,074	0.10%
2024/04/17	0	0.00	4	13.43	13.25	-4	10,748	-0.04%
2024/04/16	2	13.05	1	13.00	13.10	1	10,905	0.01%
2024/04/15	1	13.30	1	13.45	13.30	0	11,017	0.00%
2024/04/12	4	13.61	50	13.70	13.60	-46	11,220	-0.41%
2024/04/11	1	13.90	2.3	14.18	13.90	-1.3	11,332	-0.01%
2024/04/10	43	14.47	82	14.36	14.05	-39	11,757	-0.33%
2024/04/09	2	14.30	7	14.10	14.35	-5	12,538	-0.04%
2024/04/08	116.3	14.39	40.5	14.18	14.15	75.8	13,807	0.55%	大買/
2024/04/03	8	13.65	0	0.00	13.60	8	14,526	0.06%
2024/04/02	20.5	14.11	198	14.14	13.95	-177.5	14,575	-1.22%	大賣/鉅額交易
2024/04/01	0	0.00	2	13.75	13.60	-2	14,460	-0.01%
2024/03/29	5	13.14	1	13.20	13.20	4	14,765	0.03%
2024/03/28	1	13.90	0	0.00	13.45	1	15,038	0.01%
2024/03/27	72	14.09	164	13.73	13.65	-92	15,174	-0.61%	大賣/
2024/03/26	9	13.34	6	13.56	13.20	3	15,672	0.02%
2024/03/25	1	13.50	1	13.85	13.50	0	16,198	0.00%
2024/03/21	20	13.45	26	13.30	13.30	-6	17,303	-0.03%
2024/03/20	2	12.80	2	12.85	12.75	0	18,040	0.00%
2024/03/19	0	0.00	1	13.00	13.00	-1	20,326	0.00%
2024/03/15	2	13.05	0	0.00	13.15	2	23,174	0.01%
2024/03/14	1	13.15	0	0.00	13.30	1	23,742	0.00%
2024/03/13	2	13.25	1	13.65	13.50	1	23,833	0.00%
2024/03/12	1	14.15	0	0.00	13.90	1	23,903	0.00%
2024/03/11	60	13.60	62	13.31	13.70	-2	24,017	-0.01%
2024/03/08	16	13.51	25	13.43	13.15	-9	24,172	-0.04%
2024/03/07	76	14.55	81	13.64	13.45	-5	24,123	-0.02%
2024/03/06	104	14.13	371	14.39	14.50	-267	23,250	-1.15%	大買/大賣/鉅額交易
2024/03/05	43	13.25	46	12.88	13.20	-3	22,440	-0.01%
2024/03/01	2	12.68	0	0.00	12.60	2	22,372	0.01%
2024/02/27	0	13.00	0	0.00	13.15	0	22,464	0.00%
2024/02/21	0	0.00	2	13.45	13.15	-2	23,493	-0.01%
2024/02/20	0	0.00	4	12.95	13.20	-4	23,285	-0.02%
2024/02/19	0	0.00	2	13.35	13.15	-2	23,231	-0.01%
2024/02/16	4	13.00	2	12.95	12.60	2	23,114	0.01%
2024/02/15	2	11.90	0	0.00	11.95	2	22,874	0.01%
2024/02/05	0	0.00	8	12.35	12.35	-8	22,743	-0.04%
2024/01/29	11	12.80	0	0.00	12.80	11	22,918	0.05%
2024/01/26	63	13.04	0	0.00	12.95	63	23,002	0.27%
2024/01/25	50	13.20	88	13.19	13.15	-38	23,024	-0.17%
2024/01/24	51	13.40	50	13.50	13.45	1	22,969	0.00%
2024/01/23	0	0.00	2	14.00	13.80	-2	22,952	-0.01%
2024/01/22	1	13.75	3	13.90	13.75	-2	22,982	-0.01%
2024/01/19	20	14.35	22	14.41	13.90	-2	22,990	-0.01%
2024/01/18	0	0.00	1	14.05	14.20	-1	22,891	0.00%
2024/01/17	0	0.00	3	14.18	13.95	-3	22,815	-0.01%
2024/01/11	40	13.85	40	13.96	13.75	0	22,647	0.00%
2024/01/10	60	14.15	60.1	14.27	13.85	-0.1	22,537	0.00%
2024/01/09	20	14.40	20	14.55	14.15	0	22,391	0.00%
2024/01/08	38	14.68	38	14.81	14.50	0	22,253	0.00%
2024/01/05	66	14.36	66	14.45	14.50	0	21,987	0.00%
2024/01/04	49	14.63	49	14.36	14.25	0	21,786	0.00%
2024/01/03	167	15.53	168	15.09	14.90	-1	21,201	0.00%	大買/大賣/
2024/01/02	145	14.90	143	14.98	15.30	2	20,202	0.01%	大買/大賣/
2023/12/29	31	14.04	30	14.25	14.70	1	18,614	0.01%
2023/12/28	60	13.40	2.9	13.35	13.40	57.1	17,529	0.33%
2023/12/27	0	0.00	6	13.63	13.55	-6	17,349	-0.03%
2023/12/26	20	13.66	24	13.72	13.90	-4	17,148	-0.02%
2023/12/25	6	14.39	3	14.33	14.35	3	16,754	0.02%
2023/12/22	0	0.00	200	14.93	14.85	-200	16,385	-1.22%	大賣/鉅額交易
2023/12/21	221	15.32	220	15.18	14.80	1	16,103	0.01%	大買/大賣/
2023/12/20	2	15.23	9	15.11	15.20	-7	15,375	-0.05%
2023/12/19	79.9	14.88	87	14.93	15.30	-7.1	14,773	-0.05%
2023/12/18	62	14.88	60	14.98	14.80	2	14,101	0.01%
2023/12/15	471	14.71	419	14.66	14.50	52	13,473	0.39%	大買/大賣/
2023/12/14	675.1	15.09	453	14.96	15.00	222.1	12,601	1.76%	大買/大賣/鉅額交易
2023/12/13	39	14.53	13	14.74	14.85	26	10,216	0.25%
2023/12/12	598	13.66	695	13.41	13.50	-97	9,019	-1.08%	大買/大賣/
2023/12/11	23	12.58	23.9	12.39	13.05	-0.9	7,254	-0.01%
2023/12/08	100	11.53	2	11.55	11.90	98	6,613	1.48%
2023/12/07	9	11.47	5	11.55	11.55	4	6,466	0.06%
2023/12/06	162.8	11.60	104	11.59	11.70	58.8	6,244	0.94%	大買/大賣/
2023/12/05	55.5	11.14	0.2	11.16	11.10	55.3	5,932	0.93%
2023/12/04	0	0.00	28.5	10.99	10.80	-28.5	5,651	-0.50%
2023/12/01	0	0.00	55	10.46	10.45	-55	5,449	-1.01%
2023/11/30	80	10.71	0.3	10.68	10.70	79.8	5,353	1.49%
2023/11/29	0	0.00	2	10.20	10.20	-2	5,226	-0.04%
2023/11/28	0	0.00	1	10.35	10.30	-1	5,155	-0.02%
2023/11/27	5	10.49	16	10.45	10.40	-11	5,078	-0.22%
2023/11/24	64	10.44	0	0.00	10.60	64	4,995	1.28%
2023/11/23	6	11.68	18	11.61	10.70	-12	4,820	-0.25%
2023/11/22	67.6	10.25	13.9	10.37	11.05	53.8	4,027	1.33%
2023/11/21	1	10.05	0	10.08	10.05	1	3,663	0.03%
2023/11/20	0	0.00	6	10.12	9.83	-6	3,569	-0.17%
2023/11/17	1	9.96	0	0.00	9.94	1	3,438	0.03%
2023/11/16	0	0.00	0	9.96	9.75	0	3,373	0.00%
2023/11/15	0	0.00	5	9.89	9.80	-5	3,275	-0.15%
2023/11/13	2	8.76	0	0.00	8.85	2	3,018	0.07%
2023/11/10	0	0.00	2	8.86	8.67	-2	2,965	-0.07%
2023/11/09	1	9.38	0	0.00	9.22	1	2,826	0.04%
2023/11/08	0	0.00	14.8	9.84	9.38	-14.8	2,711	-0.55%
2023/11/06	0	0.00	32	10.16	10.15	-32	2,472	-1.29%
2023/11/03	35	10.08	5	9.96	9.96	30	2,360	1.27%
2023/11/02	5	9.87	11.2	9.72	9.84	-6.2	2,172	-0.29%
2023/11/01	2	9.36	11	9.48	9.50	-9	2,013	-0.45%
2023/10/31	3	9.23	0	0.00	9.22	3	1,898	0.16%
2023/10/30	9	9.48	5	9.43	9.47	4	1,790	0.22%
2023/10/25	2	9.05	0	0.00	9.07	2	1,530	0.13%
2023/10/24	3	8.95	0	0.00	8.97	3	1,482	0.20%
2023/10/23	0	0.00	5	8.81	8.93	-5	1,417	-0.35%
2023/10/20	0	0.00	10.5	8.57	8.77	-10.5	1,329	-0.79%
2023/10/19	3.5	8.75	4	8.77	8.80	-0.5	1,219	-0.04%
2023/10/18	0	0.00	8	8.34	8.33	-8	1,105	-0.72%
2023/10/17	0	0.00	10	8.54	8.29	-10	1,073	-0.93%
2023/10/16	0	0.00	10	8.28	8.43	-10	991	-1.01%
2023/10/13	6	8.02	5	8.07	8.05	1	902	0.11%
2023/10/12	14	7.96	1	8.00	8.00	13	874	1.49%
2023/08/28	3	7.78	2	7.78	7.73	1	860	0.12%
2023/07/18	51	7.34	0	0.00	7.40	51	869	5.86%
2023/07/17	4	7.36	0	0.00	7.43	4	874	0.46%
2023/07/05	0	0.00	4	7.73	7.70	-4	1,078	-0.37%
2023/06/27	4	7.88	0	7.83	7.69	4	1,150	0.34%
2023/06/26	0	0.00	0.1	7.77	7.70	-0.1	1,187	-0.01%
2023/06/19	10	7.55	0	0.00	7.63	10	1,169	0.86%
2023/06/16	2.1	7.43	0.1	7.62	7.58	2	1,162	0.17%
2023/06/08	0	0.00	0.1	7.68	7.61	-0.1	1,118	-0.01%
2023/05/30	10	7.46	0	0.00	7.47	10	1,126	0.89%
2023/05/26	2.2	7.60	0	0.00	7.56	2.2	1,130	0.19%
2023/05/25	4	7.64	0	0.00	7.71	4	1,155	0.35%
2023/05/19	1	7.66	0	0.00	7.67	1	1,153	0.09%
2023/05/11	5	7.65	0.2	8.00	7.74	4.8	1,118	0.43%
2023/05/10	2	7.75	0	0.00	7.74	2	1,100	0.18%
2023/05/09	3	7.75	0	0.00	7.85	3	1,096	0.27%
2023/05/08	2	7.79	0.1	8.00	7.87	1.9	1,091	0.18%
2023/05/05	1	7.77	0	0.00	7.78	1	1,083	0.09%
2023/05/03	8	7.78	0	0.00	7.87	8	1,081	0.74%
2023/05/02	9	7.88	22	7.88	7.89	-13	1,070	-1.21%
2023/04/28	3.1	7.86	0	0.00	7.94	3.1	1,068	0.29%
2023/04/27	8	7.90	0	0.00	7.92	8	1,059	0.76%
2023/04/26	105	7.92	0	0.00	7.94	105	1,055	9.95%	大買/鉅額交易
2023/04/25	2	7.92	0	0.00	7.80	2	1,038	0.19%
2023/04/21	3	7.67	0	0.00	7.77	3	1,015	0.30%
2023/04/20	3	7.79	0	0.00	7.78	3	995	0.30%
2023/04/19	2	7.95	0	0.00	8.00	2	976	0.20%
2023/04/18	12	8.07	0	0.00	8.10	12	956	1.25%
2023/04/17	22	8.04	0	0.00	8.12	22	927	2.37%
2023/04/14	10	8.05	0	0.00	8.04	10	888	1.13%
2023/04/13	2.1	7.99	3	8.01	8.03	-0.9	855	-0.10%
2023/04/12	1	7.89	0	0.00	7.94	1	783	0.13%
2023/04/06	20	7.70	0	0.00	7.72	20	675	2.96%
2023/03/29	0	0.00	6	7.26	7.40	-6	592	-1.01%
2023/03/28	6	7.64	6	7.48	7.27	0	587	0.00%
2023/03/27	6	7.43	0	0.00	7.40	6	529	1.13%
2023/03/14	0	0.00	12	7.06	7.04	-12	460	-2.61%
2023/02/23	2	7.01	0	0.00	7.07	2	425	0.47%
2023/02/21	0	0.00	0	6.87	6.85	0	387	0.00%
2023/02/08	0	6.88	0	0.00	6.82	0	386	0.00%
2023/02/03	0	6.81	0	0.00	6.80	0	394	0.00%
2023/01/30	0	0.00	4	6.75	6.69	-4	385	-1.04%
2023/01/03	4	6.67	0	0.00	6.74	4	454	0.88%
2022/12/05	0.1	6.78	0	0.00	6.75	0.1	566	0.02%
2022/12/01	2	6.70	0	0.00	6.75	2	571	0.35%
2022/11/30	3	6.58	0	0.00	6.59	3	558	0.54%
2022/11/11	0	0.00	0	6.45	6.42	0	650	0.00%
2022/11/09	1	6.50	0	0.00	6.47	1	654	0.15%
2022/10/27	0.2	6.50	0	0.00	6.48	0.2	677	0.03%
2022/09/06	0	0.00	8	6.89	6.87	-8	597	-1.34%
2022/09/01	8	7.03	0	0.00	6.96	8	605	1.32%
2022/07/28	0	6.98	0	0.00	6.92	0	604	0.00%
2022/06/15	4	7.44	0	0.00	7.46	4	677	0.59%
2022/06/01	0	7.36	0	0.00	7.31	0	640	0.00%
2022/05/12	0	0.00	1.1	7.42	7.18	-1.1	734	-0.15%
2022/05/11	0	0.00	10	7.74	7.70	-10	715	-1.40%
2022/05/10	1	7.75	0	0.00	7.75	1	714	0.14%
2022/05/03	2	7.96	0	0.00	7.97	2	741	0.27%
2022/04/29	2	7.99	0	0.00	8.03	2	759	0.26%
2022/04/28	1	7.98	0	0.00	7.99	1	775	0.13%
2022/04/25	0	0.00	1	8.10	8.06	-1	761	-0.13%
2022/04/22	0	8.26	0	0.00	8.12	0	748	0.00%
2022/04/20	0	0.00	0.1	8.15	8.13	-0.1	760	-0.02%
2022/04/19	0	0.00	0.3	8.22	8.13	-0.3	773	-0.03%
2022/04/13	3	8.19	0	0.00	8.20	3	806	0.37%
2022/04/12	0	0.00	8	8.19	8.19	-8	816	-0.98%
2022/04/08	1	8.25	0	0.00	8.26	1	820	0.12%
2022/04/01	2	8.27	0	0.00	8.28	2	853	0.23%
2022/03/31	1	8.28	0	0.00	8.29	1	853	0.12%
2022/03/23	0	0.00	0.2	8.40	8.41	-0.2	865	-0.02%
2022/03/11	1	8.16	0	0.00	8.17	1	874	0.11%
2022/02/15	0	0.00	0.8	8.39	8.36	-0.8	1,032	-0.08%
2022/01/25	0	0.00	15	8.15	8.16	-15	1,160	-1.29%
2022/01/21	0	0.00	0.9	8.40	8.33	-0.9	1,154	-0.08%
2022/01/07	2	8.53	0	0.00	8.50	2	1,142	0.18%
2021/12/16	0	0.00	0.1	8.47	8.44	-0.1	1,244	-0.01%
2021/12/14	2	8.45	1	8.44	8.44	1	1,308	0.08%
2021/12/09	0	0.00	0	8.53	8.48	0	1,325	0.00%
2021/12/08	0	0.00	0	8.50	8.46	0	1,335	0.00%
2021/11/30	1	8.52	0	0.00	8.48	1	1,627	0.06%
2021/11/26	1	8.66	0	0.00	8.57	1	1,665	0.06%
2021/11/25	2	8.77	0	0.00	8.72	2	1,671	0.12%
2021/11/10	2	8.82	2	8.81	8.76	0	1,629	0.00%
2021/11/03	0.6	8.55	0	0.00	8.54	0.6	1,598	0.04%
2021/09/27	3	8.93	2	8.87	8.92	1	1,873	0.05%
2021/09/13	5	8.64	0	0.00	8.68	5	1,825	0.27%
2021/09/07	2	8.79	2	9.05	8.80	0	1,799	0.00%
2021/09/06	4	10.04	0	0.00	10.00	4	1,713	0.23%
2021/09/03	1	10.15	0	0.00	10.25	1	1,618	0.06%
2021/09/02	3	10.22	0	0.00	10.20	3	1,585	0.19%
2021/08/31	1	10.10	0	0.00	10.10	1	1,524	0.07%
2021/08/30	0	0.00	6	10.07	10.15	-6	1,520	-0.39%
2021/08/27	2	9.99	0	0.00	9.99	2	1,509	0.13%
2021/08/26	4	9.98	0	0.00	9.98	4	1,536	0.26%
2021/08/24	0	0.00	30	9.94	9.94	-30	1,568	-1.91%
2021/08/20	2	9.63	0	0.00	9.59	2	1,604	0.12%
2021/08/19	2	9.73	0	0.00	9.63	2	1,651	0.12%
2021/08/18	2	9.65	0	0.00	9.77	2	1,658	0.12%
2021/08/17	1	9.81	0	0.00	9.74	1	1,665	0.06%
2021/08/16	0	0.00	1	9.83	9.81	-1	1,672	-0.06%
2021/08/13	5	9.99	0	0.00	9.97	5	1,680	0.30%
2021/08/12	0	0.00	13	9.94	10.05	-13	1,689	-0.77%
2021/08/11	0	0.00	1	9.94	9.81	-1	1,670	-0.06%
2021/08/09	0	0.00	2	9.83	9.81	-2	1,811	-0.11%
2021/08/06	5	9.78	20	9.79	9.80	-15	1,895	-0.79%
2021/08/04	5	9.87	0	0.00	9.83	5	2,146	0.23%
2021/08/03	6	9.79	0	0.00	9.77	6	2,236	0.27%
2021/07/28	20	9.68	25	9.73	9.73	-5	2,757	-0.18%
2021/07/26	2	10.05	0	0.00	9.98	2	2,919	0.07%
2021/07/23	23	10.00	3.2	10.00	10.05	19.8	3,010	0.66%
2021/07/19	2	10.25	0	0.00	10.20	2	3,380	0.06%
2021/07/16	4	9.93	0	0.00	10.00	4	3,778	0.11%
2021/07/14	1	9.80	0	0.00	9.79	1	4,144	0.02%
2021/07/12	1	9.95	0	0.00	9.95	1	4,387	0.02%
2021/07/09	0	0.00	9	10.15	10.00	-9	4,376	-0.21%
2021/07/08	9	9.96	6	10.09	10.00	3	4,410	0.07%
2021/07/07	0	0.00	25	9.81	9.85	-25	4,507	-0.55%
2021/07/05	25	9.78	0	0.00	9.78	25	4,596	0.54%
2021/07/01	0	0.00	10	9.80	9.75	-10	4,673	-0.21%
2021/06/29	1	9.75	0	0.00	9.72	1	4,699	0.02%
2021/06/17	1	9.80	0	0.00	9.81	1	5,037	0.02%
2021/06/10	3	9.89	0	0.00	9.86	3	5,538	0.05%
2021/06/09	3	9.93	6	10.00	9.95	-3	5,536	-0.05%
2021/06/08	3	9.96	0	0.00	9.97	3	5,570	0.05%
2021/06/03	1	10.10	15	10.05	10.05	-14	5,820	-0.24%
2021/06/02	3	10.00	16	10.04	9.98	-13	5,795	-0.22%
2021/06/01	22	9.94	0	0.00	10.05	22	5,774	0.38%
2021/05/28	2	10.10	0	0.00	10.10	2	5,782	0.03%
2021/05/27	0	0.00	2	9.68	9.89	-2	5,773	-0.03%
2021/05/26	2	9.50	0	0.00	9.57	2	5,737	0.03%
2021/05/18	0	0.00	10	9.20	9.15	-10	5,915	-0.17%
2021/05/17	0	0.00	33	9.16	8.73	-33	5,888	-0.56%
2021/05/13	0	0.00	12	9.99	9.89	-12	5,713	-0.21%
2021/05/12	2	9.92	24	10.33	9.98	-22	5,654	-0.39%
2021/05/11	1	10.70	40	10.58	10.50	-39	5,472	-0.71%
2021/05/10	75	11.04	10	10.93	10.90	65	5,393	1.21%
2021/05/07	0	0.00	0.1	10.70	10.65	-0.1	5,073	0.00%
2021/05/06	1	10.75	1	10.95	10.75	0	5,039	0.00%
2021/05/05	30	11.00	34	10.81	10.80	-4	4,981	-0.08%
2021/05/04	2.1	10.75	59.6	11.02	10.70	-57.5	4,903	-1.17%
2021/05/03	0.3	11.29	121	11.52	11.30	-120.7	4,820	-2.50%	大賣/鉅額交易
2021/04/29	0	0.00	42	11.67	11.65	-42	4,734	-0.89%
2021/04/28	0	0.00	1	11.70	11.70	-1	4,651	-0.02%
2021/04/26	8	11.75	52	11.55	11.55	-44	4,524	-0.97%
2021/04/23	7.3	11.61	29	11.67	11.75	-21.7	4,424	-0.49%
2021/04/22	4	11.63	112.8	11.53	11.50	-108.8	4,307	-2.52%	大賣/鉅額交易
2021/04/21	4	11.45	2	11.40	11.45	2	3,854	0.05%
2021/04/20	113.8	11.55	6.3	11.44	11.45	107.5	3,816	2.82%	大買/鉅額交易
2021/04/19	80.3	11.18	0	0.00	11.25	80.3	3,582	2.24%
2021/04/16	0	0.00	2	10.90	10.85	-2	3,421	-0.06%
2021/04/15	50	10.82	0	0.00	10.85	50	3,403	1.47%
2021/04/14	41	10.80	63	10.66	10.75	-22	3,393	-0.65%
2021/04/13	21	11.18	0	0.00	10.85	21	3,423	0.61%
2021/04/12	5	10.85	0	0.00	10.85	5	3,300	0.15%
2021/04/09	35	10.76	20	10.80	10.80	15	3,267	0.46%
2021/04/08	40	10.80	0	0.00	10.75	40	3,253	1.23%
2021/04/07	0	0.00	50	10.56	10.65	-50	3,194	-1.57%
2021/04/06	50	10.65	14	10.60	10.60	36	3,204	1.12%
2021/03/30	0	0.00	10	10.75	10.80	-10	3,146	-0.32%
2021/03/29	20	10.95	0	0.00	11.00	20	3,094	0.65%
2021/03/25	5	10.90	20	10.80	10.75	-15	3,059	-0.49%
2021/03/22	28	10.64	0	0.00	10.65	28	3,019	0.93%
2021/03/19	20	10.70	0	0.00	10.65	20	3,043	0.66%
2021/03/18	36	10.75	0	0.00	10.75	36	3,035	1.19%
2021/03/17	90	10.78	0	0.00	10.80	90	3,052	2.95%
2021/03/16	0	0.00	5	11.30	11.20	-5	3,047	-0.16%
2021/03/11	8	10.52	0	0.00	10.50	8	2,921	0.27%
2021/03/10	10	10.65	0	0.00	10.75	10	2,929	0.34%
2021/03/09	3	10.40	10	10.40	10.90	-7	2,983	-0.23%
2021/03/08	8	10.26	0	0.00	10.25	8	2,889	0.28%
2021/03/05	0	0.00	5	10.20	10.30	-5	2,984	-0.17%
2021/03/04	5	10.22	0	0.00	10.30	5	3,174	0.16%
2021/03/03	5	10.30	10	10.25	10.25	-5	3,257	-0.15%
2021/02/24	1	10.10	0	0.00	10.10	1	3,520	0.03%
2021/02/23	23	10.12	0	0.00	10.20	23	3,518	0.65%
2021/02/22	2	10.05	0	0.00	10.00	2	3,565	0.06%
2021/02/01	0	0.00	1	9.30	9.30	-1	4,248	-0.02%
2021/01/28	3	9.48	0	0.00	9.49	3	4,437	0.07%
2021/01/26	0	0.00	1.9	9.50	9.53	-1.9	4,756	-0.04%
2021/01/21	7	9.28	0	0.00	9.25	7	5,089	0.14%
2021/01/20	0	0.00	0.5	9.48	9.33	-0.5	5,194	-0.01%
2021/01/19	6.5	9.78	0	0.00	9.71	6.5	5,464	0.12%
2021/01/15	4	9.53	12	9.55	9.50	-8	5,603	-0.14%
2021/01/11	0	0.00	10	9.94	9.92	-10	6,631	-0.15%
2021/01/07	7	10.01	0	0.00	10.05	7	6,750	0.10%
2021/01/06	6	10.06	0	0.00	10.00	6	6,968	0.09%
2021/01/05	0	0.00	41	10.45	10.35	-41	7,000	-0.59%
2021/01/04	10	10.46	0	0.00	10.50	10	7,042	0.14%
2020/12/30	0	0.00	5	10.40	10.45	-5	7,166	-0.07%
2020/12/29	0	0.00	10	10.45	10.50	-10	7,185	-0.14%
2020/12/28	0	0.00	5	10.45	10.50	-5	7,188	-0.07%
2020/12/25	10	10.50	0	0.00	10.45	10	7,190	0.14%
2020/12/23	10	10.30	3	10.30	10.30	7	7,267	0.10%
2020/12/22	52	10.44	10	10.20	10.30	42	7,360	0.57%
2020/12/17	0	0.00	2	10.30	10.35	-2	7,844	-0.03%
2020/12/14	0	0.00	5	10.60	10.60	-5	8,193	-0.06%
2020/12/11	0	0.00	3	10.65	10.45	-3	8,385	-0.04%
2020/12/09	0	0.00	4	10.40	10.40	-4	8,476	-0.05%
2020/12/07	0	0.00	40	11.05	11.05	-40	8,508	-0.47%
2020/12/04	1	11.10	2	11.15	11.20	-1	8,602	-0.01%
2020/12/03	5	11.35	0	0.00	11.15	5	8,740	0.06%
2020/12/02	0	0.00	7	11.40	11.35	-7	9,237	-0.08%
2020/12/01	0	0.00	5	11.50	11.50	-5	9,529	-0.05%
2020/11/30	29	11.93	20	11.80	11.80	9	9,578	0.09%
2020/11/27	20	11.75	0	0.00	11.75	20	9,450	0.21%
2020/11/26	0	0.00	1	11.60	11.60	-1	9,450	-0.01%
2020/11/25	2	11.50	0	0.00	11.60	2	9,630	0.02%
2020/11/24	1	11.50	1	11.55	11.45	0	9,666	0.00%
2020/11/23	1	11.30	1	11.40	11.55	0	9,676	0.00%
2020/11/18	0	0.00	2	11.45	11.55	-2	10,258	-0.02%
2020/11/17	0	0.00	2	11.40	11.45	-2	10,609	-0.02%
2020/11/16	2	11.60	0	0.00	11.60	2	10,844	0.02%
2020/11/13	0	0.00	6	11.76	11.90	-6	10,962	-0.05%
2020/11/12	2	12.00	0	0.00	11.85	2	11,272	0.02%
2020/11/10	0	0.00	7	12.05	12.10	-7	11,455	-0.06%
2020/11/09	3	12.45	15.3	12.30	12.30	-12.3	11,591	-0.11%
2020/11/06	1	12.55	9	12.80	12.55	-8	11,621	-0.07%
2020/11/05	2	12.95	20	13.00	12.90	-18	11,671	-0.15%
2020/11/04	11	13.01	5.2	12.83	12.90	5.8	11,757	0.05%
2020/11/03	0	0.00	20	12.75	12.80	-20	11,600	-0.17%
2020/11/02	5	12.67	14	12.39	12.70	-9	11,578	-0.08%
2020/10/30	13	12.51	2	12.70	12.35	11	11,604	0.09%
2020/10/29	23.5	12.52	0	0.00	12.60	23.5	11,608	0.20%
2020/10/28	6	12.38	13	12.40	12.25	-7	11,480	-0.06%
2020/10/27	14	12.88	8	13.00	12.55	6	11,392	0.05%
2020/10/26	0	0.00	2	12.45	12.50	-2	11,163	-0.02%
2020/10/23	1	12.35	2	12.50	12.35	-1	11,139	-0.01%
2020/10/21	2	12.40	14	12.47	12.40	-12	11,088	-0.11%
2020/10/20	22	12.46	41	12.43	12.60	-19	10,947	-0.17%
2020/10/19	2	12.10	0	0.00	12.10	2	10,385	0.02%
2020/10/16	0	0.00	20	11.70	11.70	-20	10,143	-0.20%
2020/10/15	1	11.75	0	0.00	11.70	1	10,096	0.01%
2020/10/14	0	0.00	14	11.70	11.65	-14	10,072	-0.14%
2020/10/13	4	11.40	0	0.00	11.40	4	10,094	0.04%
2020/10/12	4	11.20	0	0.00	11.35	4	10,264	0.04%
2020/10/08	2	11.40	6	11.45	11.35	-4	10,376	-0.04%
2020/10/06	10	11.27	5	11.20	11.30	5	10,556	0.05%
2020/09/30	0	0.00	6	11.10	11.25	-6	10,886	-0.06%
2020/09/29	0	0.00	3	11.15	11.20	-3	11,308	-0.03%
2020/09/28	10	10.75	11	10.89	11.10	-1	11,450	-0.01%
2020/09/25	4	10.65	4	10.65	10.75	0	11,461	0.00%
2020/09/24	2	11.10	6	10.90	10.90	-4	11,423	-0.04%
2020/09/23	2	11.45	48	11.43	11.30	-46	11,459	-0.40%
2020/09/22	7	11.94	10	11.90	11.65	-3	11,322	-0.03%
2020/09/21	0	0.00	3	11.85	11.95	-3	11,044	-0.03%
2020/09/18	0	0.00	27	11.70	11.65	-27	10,876	-0.25%
2020/09/17	0	0.00	43	11.79	11.60	-43	10,813	-0.40%
2020/09/16	10	11.80	8	11.70	11.70	2	10,713	0.02%
2020/09/15	35	11.44	42	11.55	11.45	-7	10,498	-0.07%
2020/09/14	15	11.35	34	11.39	11.30	-19	10,401	-0.18%
2020/09/11	5	11.20	1	11.20	11.05	4	10,288	0.04%
2020/09/10	3	11.25	10	11.40	11.25	-7	10,208	-0.07%
2020/09/09	0	0.00	3	11.23	11.45	-3	10,118	-0.03%
2020/09/08	22	11.27	3	11.40	11.35	19	9,998	0.19%
2020/09/07	15	11.74	20	11.71	11.45	-5	9,823	-0.05%
2020/09/04	5	11.20	47	10.85	11.05	-42	9,269	-0.45%
2020/09/03	0	0.00	3	10.90	10.80	-3	8,975	-0.03%
2020/09/02	0	0.00	7	10.74	10.65	-7	8,852	-0.08%
2020/09/01	0	0.00	5	10.80	10.70	-5	8,810	-0.06%
2020/08/31	8	10.78	0	0.00	10.80	8	8,734	0.09%
2020/08/28	27	10.63	0	0.00	10.60	27	8,556	0.32%
2020/08/27	25	10.61	0	0.00	10.55	25	8,482	0.29%
2020/08/26	5	10.65	0	0.00	10.65	5	8,421	0.06%
2020/08/25	0	0.00	10	10.70	10.90	-10	8,277	-0.12%
2020/08/24	22	11.07	30	10.93	10.90	-8	8,160	-0.10%
2020/08/21	2	11.30	27	10.50	11.30	-25	7,771	-0.32%
2020/08/20	2	10.30	27	10.74	10.30	-25	7,344	-0.34%
2020/08/19	30	10.92	20	11.00	11.00	10	7,034	0.14%
2020/08/18	63	10.89	41	11.00	10.90	22	6,793	0.32%
2020/08/17	20	10.60	6	10.47	10.55	14	6,347	0.22%
2020/08/14	2	10.25	0	0.00	10.20	2	6,090	0.03%
2020/08/13	5	10.20	11	10.10	10.15	-6	5,997	-0.10%
2020/08/12	10	10.50	7	10.46	10.50	3	5,769	0.05%
2020/08/11	17	10.25	20.5	10.15	10.15	-3.5	5,637	-0.06%
2020/08/10	15	10.47	81	10.60	10.75	-66	5,473	-1.21%
2020/08/07	3	10.35	3	10.42	10.45	0	5,333	0.00%
2020/08/06	8.5	10.26	1	10.25	10.30	7.5	5,289	0.14%
2020/08/05	0	0.00	42	10.45	10.35	-42	5,319	-0.79%
2020/08/03	0	0.00	0.3	10.00	10.00	-0.3	5,502	-0.01%
2020/07/31	0	0.00	1	10.15	10.05	-1	5,513	-0.02%
2020/07/30	0.5	10.05	8	10.15	10.15	-7.5	5,562	-0.13%
2020/07/29	6	9.65	5	9.70	9.85	1	5,519	0.02%
2020/07/28	5	9.59	15	9.61	9.50	-10	5,502	-0.18%
2020/07/27	3	9.87	0	0.00	9.68	3	5,480	0.05%
2020/07/24	7	10.10	0	0.00	9.95	7	5,442	0.13%
2020/07/23	10	10.15	0	0.00	10.10	10	5,401	0.19%
2020/07/22	10	10.35	0	0.00	10.20	10	5,425	0.18%
2020/07/21	0.1	10.10	0	0.00	10.15	0.1	5,375	0.00%
2020/07/20	2.2	10.13	0	0.00	10.25	2.2	5,330	0.04%
2020/07/17	1	10.75	5	10.96	10.30	-4	5,252	-0.08%
2020/07/16	0.5	10.65	50	10.40	10.75	-49.5	5,025	-0.99%
2020/07/15	0	0.00	30	10.18	10.10	-30	4,752	-0.63%
2020/07/14	20	10.25	0	0.00	10.25	20	4,605	0.43%
2020/07/10	0	0.00	2	9.98	9.85	-2	4,290	-0.05%
2020/07/09	1	10.30	70	10.47	10.35	-69	4,164	-1.66%
2020/07/08	60	10.28	21	10.67	10.70	39	3,924	0.99%
2020/07/07	15.4	9.82	0	0.00	9.73	15.4	3,576	0.43%
2020/07/03	0	0.00	10	9.39	9.43	-10	3,316	-0.30%
2020/07/02	5	9.37	1	9.35	9.60	4	3,269	0.12%
2020/07/01	1.1	8.95	0	0.00	9.01	1.1	3,122	0.04%
2020/06/29	0.4	8.74	0	0.00	8.80	0.4	3,151	0.01%
2020/06/18	0	0.00	6	8.96	8.99	-6	3,199	-0.19%
2020/06/16	0	0.00	1	8.96	9.06	-1	3,217	-0.03%
2020/06/15	1	8.82	0	0.00	8.92	1	3,276	0.03%
2020/06/12	0	0.00	0.3	8.99	8.99	-0.3	3,286	-0.01%
2020/06/11	0.3	9.03	0	0.00	9.15	0.3	3,297	0.01%
2020/06/09	6	9.46	1	9.39	9.46	5	3,257	0.15%
2020/06/08	0.3	9.33	1	9.29	9.38	-0.7	3,248	-0.02%
2020/06/05	1.3	9.22	0	0.00	9.28	1.3	3,236	0.04%
2020/06/04	0.4	9.14	0	0.00	9.21	0.4	3,225	0.01%
2020/06/02	0	0.00	3	9.20	9.19	-3	3,204	-0.09%
2020/05/29	13	9.18	2	8.86	9.29	11	3,107	0.35%
2020/05/28	2	8.86	0	0.00	8.80	2	3,024	0.07%
2020/05/12	5	8.35	0	0.00	8.15	5	2,979	0.17%
2020/05/08	0	0.00	5	9.16	8.73	-5	2,716	-0.18%
2020/05/07	1	9.20	10	9.30	9.29	-9	2,509	-0.36%
2020/05/06	3	9.20	30	9.15	9.25	-27	2,490	-1.08%
2020/05/04	0	0.00	1	9.01	9.12	-1	2,447	-0.04%
2020/04/30	1.5	9.05	2	9.17	9.12	-0.5	2,427	-0.02%
2020/04/29	2.2	9.03	2	9.00	9.09	0.2	2,414	0.01%
2020/04/28	0	0.00	3	9.00	8.93	-3	2,442	-0.12%
2020/04/27	0	0.00	1	8.37	8.98	-1	2,540	-0.04%
2020/04/24	0.9	8.23	0	0.00	8.28	0.9	2,528	0.04%
2020/04/17	0	0.00	5.1	8.45	8.42	-5.1	3,091	-0.17%
2020/04/14	0.4	8.05	1	8.03	8.10	-0.6	3,212	-0.02%
2020/04/13	0.2	7.90	0	0.00	7.95	0.2	3,242	0.01%
2020/04/08	0.5	7.46	2	7.47	7.50	-1.5	3,224	-0.05%
2020/04/07	1.9	7.42	0	0.00	7.47	1.9	3,226	0.06%
2020/04/06	0.5	7.40	0	0.00	7.45	0.5	3,280	0.01%
2020/03/27	50	6.80	1	6.90	6.80	49	3,380	1.45%
2020/03/26	0	0.00	50	7.00	7.00	-50	3,398	-1.47%
2020/03/24	1	6.11	0	0.00	6.15	1	3,371	0.03%
2020/03/13	0	0.00	5	6.58	7.30	-5	4,129	-0.12%
2020/03/12	0	0.00	10	7.36	7.31	-10	4,318	-0.23%
2020/03/06	0	0.00	0.5	7.90	7.90	-0.5	6,269	-0.01%
2020/03/05	0.5	7.90	0	0.00	7.96	0.5	6,953	0.01%
2020/02/25	0	0.00	0.1	8.06	8.06	-0.1	7,303	0.00%
2020/02/13	0	0.00	2	8.60	8.50	-2	7,537	-0.03%
2020/02/06	2	8.54	0	0.00	8.78	2	7,746	0.03%
2020/02/03	10	8.52	3	8.38	8.54	7	7,933	0.09%
2020/01/31	0	0.00	20	8.91	8.82	-20	7,954	-0.25%
2020/01/30	0	0.00	10.5	8.93	8.94	-10.5	7,970	-0.13%
2020/01/20	0.1	9.86	11	9.91	9.90	-10.9	7,935	-0.14%
2020/01/17	0.9	9.85	20	9.99	9.95	-19.1	8,138	-0.23%
2020/01/16	7.5	9.93	5	9.98	10.10	2.5	8,095	0.03%
2020/01/15	3	9.78	5	9.60	9.80	-2	7,965	-0.03%
2020/01/14	0	0.00	3	9.46	9.49	-3	7,976	-0.04%
2020/01/13	0	0.00	2	9.37	9.38	-2	8,167	-0.02%
2020/01/10	0	0.00	4	9.36	9.27	-4	8,427	-0.05%
2020/01/08	0	0.00	5	8.85	8.82	-5	8,721	-0.06%
2020/01/07	2	9.15	13	8.89	8.96	-11	8,827	-0.12%
2020/01/02	0	0.00	36	9.36	9.33	-36	8,736	-0.41%
2019/12/31	0	0.00	29	9.44	9.44	-29	8,725	-0.33%
2019/12/30	0	0.00	17	9.55	9.40	-17	8,723	-0.19%
2019/12/27	0	0.00	1	9.16	9.31	-1	8,649	-0.01%
2019/12/25	10	9.25	150	9.32	9.22	-140	8,549	-1.64%	大賣/鉅額交易
2019/12/24	0	0.00	51	9.35	9.31	-51	8,494	-0.60%
2019/12/11	25	9.97	0	0.00	9.66	25	7,921	0.32%
2019/12/09	4	9.62	0	0.00	9.65	4	7,434	0.05%
2019/12/06	47	10.30	46	10.07	9.47	1	7,176	0.01%
2019/12/05	35	9.59	44.1	9.59	9.69	-9.1	6,271	-0.15%
2019/12/04	250	8.73	0	8.76	8.81	250	5,634	4.44%	大買/鉅額交易
2019/12/03	0	0.00	21	8.42	8.40	-21	5,259	-0.40%
2019/12/02	13	8.57	3	8.58	8.60	10	5,085	0.20%
2019/11/29	0	0.00	2	7.86	7.82	-2	4,393	-0.05%
2019/11/27	0	0.00	7	8.00	7.94	-7	4,122	-0.17%
2019/11/25	0	0.00	10	7.90	7.87	-10	4,022	-0.25%
2019/11/22	41	7.69	41	7.74	7.74	0	3,971	0.00%
2019/11/21	2	7.55	0	0.00	7.65	2	3,939	0.05%
2019/11/20	0	0.00	1	8.00	7.81	-1	3,878	-0.03%
2019/11/19	3	7.86	0	0.00	7.82	3	3,772	0.08%
2019/11/15	5	7.75	0	0.00	7.71	5	3,686	0.14%
2019/11/11	6	7.76	28	7.84	7.65	-22	3,475	-0.63%
2019/11/08	4	8.18	1	8.17	8.17	3	3,356	0.09%
2019/11/07	3	8.26	1	8.20	8.24	2	3,320	0.06%
2019/11/06	9	8.32	0	0.00	8.26	9	3,264	0.28%
2019/11/05	28	8.40	1	8.52	8.35	27	3,234	0.83%
2019/11/04	65	8.45	5	8.49	8.52	60	3,153	1.90%
2019/11/01	1	8.20	0	0.00	8.21	1	2,930	0.03%
2019/10/31	1	8.27	0	0.00	8.16	1	2,913	0.03%
2019/10/30	15	8.39	10	8.34	8.27	5	2,888	0.17%
2019/10/29	5	8.32	0	0.00	8.27	5	2,830	0.18%
2019/10/28	32	8.52	0	0.00	8.42	32	2,775	1.15%
2019/10/25	15	8.46	4	8.50	8.51	11	2,670	0.41%
2019/10/24	8	8.27	0	0.00	8.27	8	2,417	0.33%
2019/10/23	0	0.00	7	8.13	8.15	-7	2,335	-0.30%
2019/10/22	2	8.17	25	8.31	8.30	-23	2,215	-1.04%
2019/10/21	27	8.74	12	8.63	8.60	15	2,030	0.74%
2019/10/18	1	8.69	1.5	8.68	8.43	-0.5	1,785	-0.03%
2019/10/17	6.5	8.58	10	8.41	8.69	-3.5	1,491	-0.23%
2019/10/16	20	7.87	7	7.86	7.90	13	1,150	1.13%
2019/10/15	7	7.75	5	7.81	7.70	2	1,050	0.19%
2019/10/09	3	7.00	0	0.00	7.00	3	834	0.36%
2019/10/02	5	7.10	0	0.00	7.13	5	806	0.62%
2019/09/25	2	7.49	0	0.00	7.45	2	741	0.27%
2019/09/23	5	7.78	0	0.00	7.70	5	723	0.69%
2019/09/04	3	6.96	3	6.95	6.96	0	689	0.00%
2019/07/29	0	0.00	4	7.14	7.14	-4	766	-0.52%
2019/07/25	5	7.28	0	0.00	7.26	5	764	0.65%
2019/07/24	0	0.00	5	7.28	7.22	-5	783	-0.64%
2019/07/23	0	0.00	5	7.38	7.28	-5	777	-0.64%
2019/07/19	4	7.49	10	7.39	7.38	-6	785	-0.76%
2019/07/18	10	7.30	0	0.00	7.42	10	781	1.28%
2019/07/16	0	0.00	5	7.22	7.21	-5	757	-0.66%
2019/07/15	0	0.00	5	7.21	7.21	-5	769	-0.65%
2019/07/12	0	0.00	5	7.25	7.24	-5	791	-0.63%
2019/07/11	0	0.00	5	7.30	7.30	-5	792	-0.63%
2019/07/03	0	0.00	5	7.16	7.19	-5	856	-0.58%
2019/06/25	5	7.09	0	0.00	7.10	5	889	0.56%
2019/06/12	0	0.00	5	7.42	7.42	-5	792	-0.63%
2019/06/05	0	0.00	5	7.50	7.43	-5	780	-0.64%
2019/05/30	0	0.00	5	7.62	7.55	-5	782	-0.64%
2019/05/24	0	0.00	5	7.10	7.07	-5	711	-0.70%
2019/05/23	1	7.08	11	7.09	7.06	-10	706	-1.42%
2019/05/21	0	0.00	10	7.20	7.20	-10	710	-1.41%
2019/05/08	0	0.00	0.1	7.22	7.20	-0.1	728	-0.01%
2019/05/07	0.1	7.21	2	7.25	7.26	-1.9	730	-0.27%
2019/05/06	2	7.20	0	0.00	7.18	2	725	0.28%
2019/05/02	0	0.00	4	7.28	7.35	-4	721	-0.55%
2019/04/30	0	0.00	6	7.30	7.32	-6	717	-0.84%
2019/04/19	2	7.23	2	7.25	7.28	0	684	0.00%
2019/04/18	2	7.27	2	7.30	7.30	0	678	0.00%
2019/04/17	2	7.32	2	7.40	7.40	0	655	0.00%
2019/04/15	5	7.51	5	7.44	7.47	0	636	0.00%
2019/04/11	0	0.00	5	7.59	7.60	-5	607	-0.82%
2019/04/08	6	7.79	4	7.94	7.74	2	551	0.36%
2019/03/28	0	0.00	2	8.00	8.02	-2	493	-0.41%
2019/03/25	10	7.73	5	7.65	7.67	5	484	1.03%
2019/02/13	0	8.24	0	0.00	8.20	0	785	0.00%
2019/02/12	3	8.20	0	0.00	8.18	3	791	0.38%
2019/02/11	2	8.14	0	0.00	8.25	2	802	0.25%
2019/01/15	0	0.00	2	8.38	8.38	-2	1,029	-0.19%
2019/01/14	0	0.00	3	8.52	8.39	-3	1,041	-0.29%
2019/01/03	0	0.00	1	8.22	8.18	-1	1,230	-0.08%
2018/12/27	0	0.00	7	8.11	8.10	-7	1,296	-0.54%
2018/12/21	3	7.88	0	0.00	7.95	3	1,336	0.22%
2018/12/20	1	7.98	0	0.00	7.97	1	1,344	0.07%
2018/12/19	6	8.24	0	0.00	8.20	6	1,371	0.44%
2018/12/10	0	0.00	5	8.38	8.41	-5	1,395	-0.36%
2018/12/06	3	8.73	0	0.00	8.64	3	1,379	0.22%
2018/12/04	0	0.00	2	9.06	9.07	-2	1,383	-0.14%
2018/12/03	2	9.07	0	0.00	9.05	2	1,402	0.14%
2018/11/29	0	0.00	2	8.95	8.90	-2	1,398	-0.14%
2018/11/28	2	8.81	0	0.00	8.83	2	1,502	0.13%
2018/11/27	1	8.35	1	8.51	8.50	0	1,514	0.00%
2018/11/23	1	8.29	1	8.44	8.21	0	1,486	0.00%
2018/11/20	0	0.00	3	8.51	8.48	-3	1,414	-0.21%
2018/11/19	1	8.39	0	0.00	8.45	1	1,399	0.07%
2018/11/16	2	8.42	0	0.00	8.38	2	1,384	0.14%
2018/11/15	0	0.00	4	8.00	7.99	-4	1,360	-0.29%
2018/11/14	0	0.00	1	8.04	8.03	-1	1,362	-0.07%
2018/11/12	0	0.00	4	7.99	8.01	-4	1,412	-0.28%
2018/11/09	0	0.00	1	7.99	7.98	-1	1,445	-0.07%
2018/11/07	8	7.90	8	7.99	8.00	0	1,523	0.00%
2018/11/05	0	0.00	1	7.50	7.39	-1	1,639	-0.06%
2018/11/02	0	0.00	1	7.32	7.35	-1	1,731	-0.06%
2018/11/01	0	0.00	1	7.15	7.17	-1	2,064	-0.05%
2018/10/30	0	0.00	3	7.11	7.07	-3	2,388	-0.13%
2018/10/26	1	7.01	0	0.00	7.01	1	2,420	0.04%
2018/10/22	0	0.00	5	7.26	7.30	-5	2,457	-0.20%
2018/10/15	1	7.16	0	0.00	7.08	1	2,432	0.04%
2018/10/12	2	7.20	0	0.00	7.23	2	2,413	0.08%
2018/10/09	2	8.03	0	0.00	8.01	2	2,314	0.09%
2018/10/08	1	8.12	0	0.00	8.05	1	2,315	0.04%
2018/10/05	2	8.34	0	0.00	8.19	2	2,313	0.09%
2018/10/04	2	8.81	2	8.82	8.75	0	2,288	0.00%
2018/09/28	0	0.00	1	8.92	8.93	-1	2,310	-0.04%
2018/09/26	2	9.07	0	0.00	9.00	2	2,458	0.08%
2018/09/25	1	9.10	0	0.00	9.10	1	2,461	0.04%
2018/09/20	3	9.15	0	0.00	9.15	3	2,458	0.12%
2018/09/19	0	0.00	1	9.20	9.16	-1	2,456	-0.04%
2018/09/18	1	9.10	0	0.00	9.15	1	2,467	0.04%
2018/09/12	2	9.11	15	9.12	9.10	-13	2,513	-0.52%
2018/09/10	0	0.00	16	9.15	9.10	-16	2,545	-0.63%
2018/09/06	3	9.86	0	0.00	9.85	3	2,585	0.12%
2018/09/05	2	9.88	0	0.00	10.00	2	2,623	0.08%
2018/09/04	7	10.04	0	0.00	10.10	7	2,625	0.27%
2018/09/03	3	9.43	0	0.00	9.43	3	2,551	0.12%
2018/08/31	3	9.07	3	9.14	9.28	0	2,541	0.00%
2018/08/30	1	9.10	12	9.12	9.11	-11	2,571	-0.43%
2018/08/29	3	9.07	0	0.00	9.11	3	2,616	0.11%
2018/08/28	3	9.10	0	0.00	9.10	3	2,982	0.10%
2018/08/27	3	9.12	0	0.00	9.12	3	2,998	0.10%
2018/08/24	0	0.00	2	9.10	9.12	-2	3,002	-0.07%
2018/08/23	0	0.00	4	9.21	9.25	-4	3,036	-0.13%
2018/08/21	0	0.00	4	9.40	9.30	-4	3,061	-0.13%
2018/08/20	2	9.46	15	9.55	9.25	-13	3,078	-0.42%
2018/08/16	1	10.20	0	0.00	10.30	1	3,060	0.03%
2018/08/15	0	0.00	2	10.60	10.40	-2	3,034	-0.07%
2018/08/13	6	10.58	3	10.50	10.40	3	2,999	0.10%
2018/08/10	3	11.35	11	11.41	11.05	-8	2,944	-0.27%
2018/08/09	16	10.94	0	0.00	11.05	16	2,831	0.57%
2018/08/08	1	11.35	10	11.40	11.40	-9	2,725	-0.33%
2018/08/07	15	10.19	9	10.51	10.60	6	2,420	0.25%
2018/08/06	4	9.51	4	9.56	9.79	0	2,165	0.00%
2018/08/03	0	0.00	4	9.02	9.05	-4	2,133	-0.19%
2018/08/02	1	8.95	0	0.00	8.98	1	2,132	0.05%
2018/07/30	0	0.00	3	9.02	9.02	-3	2,185	-0.14%
2018/07/26	1	8.90	0	0.00	8.92	1	2,134	0.05%
2018/07/24	3	8.87	0	0.00	8.91	3	2,130	0.14%
2018/07/23	5	8.93	0	0.00	8.85	5	2,149	0.23%
2018/07/20	3	9.01	0	0.00	8.98	3	2,159	0.14%
2018/07/19	1	9.00	2	8.99	9.06	-1	2,217	-0.05%
2018/07/18	12	9.06	0	0.00	8.96	12	2,319	0.52%
2018/07/17	7	9.13	0	0.00	9.13	7	2,321	0.30%
2018/07/16	9	9.26	0	0.00	9.24	9	2,324	0.39%
2018/07/13	1	9.25	0	0.00	9.32	1	2,318	0.04%
2018/07/11	3	9.23	0	0.00	9.21	3	2,309	0.13%
2018/07/10	9	9.11	0	0.00	9.17	9	2,326	0.39%
2018/07/09	18	8.98	0	0.00	9.00	18	2,352	0.77%
2018/07/06	0	0.00	4.7	8.85	9.05	-4.7	2,346	-0.20%
2018/07/05	6	8.76	3	8.70	8.91	3	2,323	0.13%
2018/07/04	9	9.44	368	9.28	9.21	-359	2,237	-16.04%	大賣/鉅額交易
2018/07/03	5	9.96	42	9.87	9.95	-37	2,181	-1.70%
2018/07/02	2	10.20	5	10.20	10.20	-3	2,153	-0.14%
2018/06/29	2	10.20	0	0.00	10.35	2	2,164	0.09%
2018/06/27	5	10.50	4	10.40	10.35	1	2,259	0.04%
2018/06/26	2	10.00	2	10.20	10.20	0	2,270	0.00%
2018/06/25	4	10.18	0	0.00	10.25	4	2,275	0.18%
2018/06/22	0	0.00	1	10.50	10.40	-1	2,273	-0.04%
2018/06/12	40	11.03	9	11.07	11.00	31	2,266	1.37%
2018/06/11	1	11.00	5	11.02	11.00	-4	2,261	-0.18%
2018/06/07	4	11.05	12	10.99	11.00	-8	2,275	-0.35%
2018/06/06	1	10.95	0	0.00	10.85	1	2,250	0.04%
2018/06/05	0	0.00	1	10.85	10.70	-1	2,242	-0.04%
2018/05/31	6	10.95	3	11.10	11.05	3	1,942	0.15%
2018/05/30	5	11.06	5	11.07	11.10	0	1,949	0.00%
2018/05/28	2	11.05	3	11.10	11.10	-1	2,008	-0.05%
2018/05/23	4	11.70	2	11.70	11.70	2	2,152	0.09%
2018/05/18	0	0.00	0.3	12.30	12.20	-0.3	2,372	-0.01%
2018/05/16	0	0.00	1	12.20	12.20	-1	2,502	-0.04%
2018/05/15	102	12.40	0	0.00	12.25	102	2,543	4.01%	大買/鉅額交易
2018/05/10	0	0.00	2	12.25	12.25	-2	2,629	-0.08%
2018/05/09	3	12.05	5	12.10	12.10	-2	2,706	-0.07%
2018/05/08	2	11.95	0	0.00	11.95	2	2,801	0.07%
2018/05/07	6	12.15	0	0.00	12.15	6	2,842	0.21%
2018/05/02	1	13.20	0	0.00	13.30	1	3,081	0.03%
2018/04/30	1	13.30	6	13.20	13.45	-5	3,116	-0.16%
2018/04/27	8	13.34	0	0.00	13.00	8	3,222	0.25%
2018/04/26	4	13.88	0	0.00	13.90	4	3,314	0.12%
2018/04/25	108	13.25	13	13.16	14.00	95	3,482	2.73%	大買/
2018/04/24	9	13.69	6	13.83	13.60	3	3,514	0.09%
2018/04/23	1	15.05	0	0.00	15.05	1	3,544	0.03%
2018/04/20	0	0.00	1	15.25	15.25	-1	3,577	-0.03%
2018/04/19	0	15.30	1	15.45	15.40	-1	3,602	-0.03%
2018/04/13	2	15.68	0	0.00	15.70	2	3,801	0.05%
2018/04/11	0	0.00	1	15.50	15.50	-1	3,815	-0.03%
2018/04/09	1	15.50	0	0.00	15.50	1	4,122	0.02%
2018/03/29	2	15.35	0	0.00	15.35	2	4,616	0.04%
2018/03/28	2	15.05	2	15.05	15.05	0	4,809	0.00%
2018/03/26	5	15.17	0	0.00	15.25	5	5,055	0.10%
2018/03/23	0	0.00	5	15.25	15.25	-5	5,139	-0.10%
2018/03/20	3	15.40	0	0.00	15.40	3	5,192	0.06%
2018/03/19	20	15.30	0	0.00	15.40	20	5,192	0.39%
2018/03/16	5	15.55	5	15.90	15.65	0	5,219	0.00%
2018/03/12	1	16.45	0	0.00	16.35	1	5,374	0.02%
2018/03/09	2	16.45	0	0.00	16.45	2	5,447	0.04%
2018/03/08	20	16.20	0	0.00	16.15	20	5,411	0.37%
2018/03/07	2	16.15	0	0.00	16.20	2	5,397	0.04%
2018/03/06	20	16.35	0	0.00	16.10	20	5,379	0.37%
2018/03/01	1	16.70	0	0.00	16.70	1	5,258	0.02%
2018/02/27	2	16.90	0	0.00	16.85	2	5,223	0.04%
2018/02/23	1	17.65	0	0.00	17.75	1	5,068	0.02%
2018/02/06	3	16.22	1	16.40	16.40	2	4,521	0.04%
2018/02/02	2	16.78	0	0.00	16.70	2	4,330	0.05%
2018/02/01	1	16.90	0	0.00	16.75	1	4,310	0.02%
2018/01/30	100	16.30	0	0.00	16.45	100	4,131	2.42%
2018/01/29	16	16.28	15	16.03	16.25	1	4,054	0.02%
2018/01/24	1	17.05	0	0.00	17.30	1	3,755	0.03%
2018/01/23	202	17.37	0	0.00	17.20	202	3,716	5.43%	大買/鉅額交易
2018/01/22	50	17.35	2	17.40	17.40	48	3,592	1.34%
2018/01/19	1	16.70	3	16.90	17.00	-2	3,487	-0.06%
2018/01/18	3	16.50	0	0.00	16.40	3	3,316	0.09%
2018/01/17	1	16.70	1	16.60	16.70	0	3,237	0.00%
2018/01/15	0	0.00	70	16.10	16.10	-70	3,087	-2.27%
2018/01/12	1	15.70	0	0.00	15.85	1	3,049	0.03%
2018/01/11	6	15.82	6	16.15	15.85	0	2,983	0.00%
2018/01/10	2	15.80	5	16.22	16.25	-3	2,926	-0.10%
2018/01/08	0	0.00	2	16.00	15.95	-2	2,846	-0.07%
2018/01/04	0	0.00	2	16.00	16.00	-2	2,810	-0.07%
2018/01/03	3	16.08	0	0.00	15.75	3	2,765	0.11%
2018/01/02	21	16.54	21	16.65	16.75	0	2,494	0.00%