群益證 (6005)-亞東券商分點個股進出

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

群益證

(6005)

可現股當沖

股價
24.80
漲跌
▲1.05
漲幅
+4.42%
成交量
23,575張
產業
上市金融類股
351人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

群益證 (6005)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/05/09	7	24.04	3	23.92	23.75	4	15,082	0.03%
2024/05/08	46	24.39	58	24.88	24.15	-12	14,783	-0.08%
2024/05/07	30	25.83	25	25.79	25.75	5	14,178	0.04%
2024/05/06	9	26.78	8	26.05	26.95	1	13,812	0.01%
2024/05/03	18	26.08	41	26.27	26.20	-23	13,611	-0.17%
2024/05/02	0.6	25.55	32.7	25.66	25.80	-32.1	13,337	-0.24%
2024/04/30	10	24.90	6	24.90	24.90	4	13,052	0.03%
2024/04/29	10.4	24.85	19.3	24.95	24.95	-8.9	12,951	-0.07%
2024/04/26	8.1	23.98	7	23.80	23.90	1.1	12,610	0.01%
2024/04/25	1	24.00	0	0.00	23.85	1	12,448	0.01%
2024/04/24	7	24.36	23.3	24.21	24.50	-16.3	12,287	-0.13%
2024/04/23	120	24.57	9.6	24.46	24.30	110.4	11,977	0.92%	大買/鉅額交易
2024/04/22	40.1	24.11	117	24.07	24.70	-76.9	11,562	-0.67%	大賣/
2024/04/19	40	22.73	55	22.79	23.50	-15	10,678	-0.14%
2024/04/18	47	22.52	28.1	22.60	23.20	18.9	9,965	0.19%
2024/04/17	10	21.25	15	21.08	21.20	-5	9,257	-0.05%
2024/04/16	19	20.95	1	21.10	21.05	18	9,106	0.20%
2024/04/15	5	21.40	10	21.58	21.60	-5	8,867	-0.06%
2024/04/12	2	21.70	8	21.60	21.75	-6	8,757	-0.07%
2024/04/11	13	21.58	84.1	21.57	21.55	-71.1	8,604	-0.83%
2024/04/10	34	21.35	17	21.21	21.35	17	8,450	0.20%
2024/04/09	12	21.20	12.4	20.96	21.40	-0.4	8,264	0.00%
2024/04/08	113	20.61	33	21.06	21.45	80	7,941	1.01%	大買/
2024/04/03	21	19.54	5	19.65	19.75	16	7,514	0.21%
2024/04/02	4	19.79	0.7	19.71	19.70	3.3	7,444	0.04%
2024/04/01	0.7	19.70	37.1	19.64	19.70	-36.4	7,328	-0.50%
2024/03/29	5	19.10	33	19.12	19.15	-28	7,007	-0.40%
2024/03/28	12	18.96	5	19.05	18.95	7	6,912	0.10%
2024/03/27	0	0.00	18.1	19.02	19.05	-18.1	6,710	-0.27%
2024/03/26	22	18.87	0	0.00	18.90	22	6,617	0.33%
2024/03/25	5	18.99	0	0.00	19.00	5	6,522	0.08%
2024/03/22	7	18.94	10	19.15	19.10	-3	6,484	-0.05%
2024/03/21	29	19.08	44	18.98	19.15	-15	6,322	-0.24%
2024/03/20	19.1	18.66	4.2	18.79	18.50	15	5,987	0.25%
2024/03/19	74.3	18.90	98	18.88	18.85	-23.7	5,893	-0.40%
2024/03/18	53	18.53	0	0.00	18.70	53	5,813	0.91%
2024/03/15	24	18.56	26	18.72	18.60	-2	5,680	-0.04%
2024/03/14	46.1	18.86	27	18.92	18.80	19.1	5,393	0.35%
2024/03/13	15	18.35	10	18.50	18.45	5	4,828	0.10%
2024/03/12	10	18.15	18	18.29	18.35	-8	4,662	-0.17%
2024/03/11	12	18.14	5	18.05	18.10	7	4,528	0.15%
2024/03/08	26	18.10	7.1	18.03	17.80	18.9	4,369	0.43%
2024/03/07	20	17.76	3	17.95	18.00	17	4,093	0.42%
2024/03/06	0	0.00	10	17.73	17.75	-10	3,869	-0.26%
2024/03/05	7	17.56	39	17.42	17.60	-32	3,824	-0.84%
2024/03/04	28.5	17.29	1	17.30	17.30	27.5	3,724	0.74%
2024/03/01	5	17.05	16	17.05	17.05	-11	3,648	-0.30%
2024/02/29	0	0.00	13	16.70	16.75	-13	3,557	-0.37%
2024/02/27	0	0.00	2	16.40	16.50	-2	3,410	-0.06%
2024/02/26	0	0.00	7	16.44	16.40	-7	3,361	-0.21%
2024/02/22	7	16.44	0	0.00	16.45	7	3,387	0.21%
2024/02/21	6	16.40	0	0.00	16.35	6	3,386	0.18%
2024/02/19	10	16.55	1	16.55	16.55	9	3,366	0.27%
2024/02/15	0	0.00	0	16.10	16.15	0	3,298	0.00%
2024/02/05	0	0.00	2	16.00	16.05	-2	3,246	-0.06%
2024/01/31	0	0.00	0	16.20	16.10	0	3,238	0.00%
2024/01/30	0	0.00	10	16.15	16.10	-10	3,229	-0.31%
2024/01/24	3	16.00	0	0.00	16.05	3	3,192	0.09%
2024/01/22	1	15.80	5	15.75	15.80	-4	3,192	-0.13%
2024/01/19	5	15.65	0	0.00	15.70	5	3,181	0.16%
2024/01/17	5	15.63	0	0.00	15.50	5	3,145	0.16%
2024/01/16	5	15.88	0	0.00	15.85	5	3,090	0.16%
2024/01/15	2	16.10	0	0.00	16.10	2	3,009	0.07%
2024/01/10	2	16.10	0	0.00	16.10	2	3,158	0.06%
2024/01/09	2	16.35	0	0.00	16.15	2	3,150	0.06%
2024/01/08	0.3	16.25	0.5	16.25	16.30	-0.2	3,132	-0.01%
2024/01/03	2	16.10	0	0.00	16.05	2	3,178	0.06%
2024/01/02	2	16.30	0	0.00	16.30	2	3,129	0.06%
2023/12/29	1	16.35	1	16.30	16.35	0	3,083	0.00%
2023/12/28	0	0.00	10	16.15	16.15	-10	3,054	-0.33%
2023/12/27	10	16.05	0	0.00	16.10	10	3,016	0.33%
2023/12/19	2	15.95	0	0.00	16.00	2	2,935	0.07%
2023/12/15	0	0.00	2	16.25	16.20	-2	2,911	-0.07%
2023/12/14	11	16.10	3	16.05	16.15	8	2,793	0.29%
2023/12/12	0	0.00	11	16.00	15.90	-11	2,721	-0.40%
2023/12/11	0	0.00	1	16.00	15.95	-1	2,748	-0.04%
2023/12/08	16	15.90	11	15.76	15.90	5	2,697	0.19%
2023/12/06	11	15.50	0	0.00	15.55	11	2,541	0.43%
2023/12/04	0	0.00	1	15.55	15.55	-1	2,526	-0.04%
2023/11/01	0	0.00	15	14.40	14.40	-15	2,696	-0.56%
2023/10/30	0	0.00	2	14.45	14.35	-2	2,951	-0.07%
2023/10/17	0	0.00	23	14.45	14.45	-23	3,776	-0.61%
2023/10/06	2	14.45	0.3	14.45	14.45	1.7	4,157	0.04%
2023/10/04	8	14.33	0	0.00	14.20	8	4,340	0.18%
2023/10/02	0	0.00	0.1	14.65	14.65	-0.1	4,426	0.00%
2023/09/20	4	15.05	0	0.00	15.00	4	4,599	0.09%
2023/09/19	40	15.10	5	15.15	15.10	35	4,641	0.75%
2023/09/12	0	0.00	0.1	14.85	14.85	-0.1	4,760	0.00%
2023/09/08	0	14.95	0	0.00	14.80	0	4,908	0.00%
2023/08/31	2	14.85	0	0.00	14.80	2	5,726	0.03%
2023/08/28	2	14.80	0	0.00	14.75	2	5,959	0.03%
2023/08/24	5	14.95	0	0.00	14.90	5	6,024	0.08%
2023/08/15	2	14.95	2	14.85	14.90	0	6,100	0.00%
2023/08/11	1	15.25	3	15.25	15.15	-2	6,164	-0.03%
2023/08/10	3	15.15	0.5	15.00	15.00	2.5	6,142	0.04%
2023/08/04	10	15.60	0	0.00	15.60	10	6,579	0.15%
2023/08/02	2	15.65	0	0.00	15.35	2	6,546	0.03%
2023/08/01	0	0.00	1	16.05	15.90	-1	6,439	-0.02%
2023/07/31	15	16.02	8	16.15	15.95	7	6,439	0.11%
2023/07/28	0	0.00	1	15.95	15.95	-1	6,416	-0.02%
2023/07/27	0.5	15.90	6.7	15.96	15.95	-6.1	6,368	-0.10%
2023/07/26	1	16.00	7.2	15.87	15.85	-6.2	6,256	-0.10%
2023/07/25	0	15.65	3	15.63	15.55	-3	6,067	-0.05%
2023/07/21	10	15.15	0	0.00	15.00	10	5,819	0.17%
2023/07/20	0	0.00	9	15.15	15.15	-9	5,808	-0.15%
2023/07/19	2	15.00	5	15.05	14.95	-3	5,807	-0.05%
2023/07/18	1	14.85	5	14.95	14.85	-4	5,810	-0.07%
2023/07/17	0	0.00	3.2	15.03	15.05	-3.2	5,835	-0.06%
2023/07/14	0	0.00	4	14.58	14.65	-4	5,861	-0.07%
2023/07/13	2.5	14.35	2	14.33	14.25	0.5	5,874	0.01%
2023/07/12	5	14.55	10	14.55	14.50	-5	6,064	-0.08%
2023/07/11	0	0.00	10	14.60	14.60	-10	6,310	-0.16%
2023/07/10	0	0.00	50	14.52	14.30	-50	6,216	-0.80%
2023/07/07	41.5	14.37	0	0.00	14.40	41.5	6,164	0.67%
2023/07/06	0.4	14.49	0	0.00	14.20	0.4	6,174	0.01%
2023/07/05	0	14.55	0	0.00	14.45	0	6,114	0.00%
2023/07/03	9.3	14.48	0	0.00	14.50	9.3	6,080	0.15%
2023/06/30	0	14.15	0	0.00	14.25	0	6,065	0.00%
2023/06/27	0	14.25	0	0.00	14.15	0	5,985	0.00%
2023/06/26	2	14.40	0	0.00	14.40	2	5,939	0.03%
2023/06/20	0.1	14.60	0	0.00	14.55	0.1	5,895	0.00%
2023/06/14	5	14.85	0	0.00	14.65	5	5,828	0.09%
2023/06/12	0	14.50	0	0.00	14.45	0	5,707	0.00%
2023/06/09	5	14.76	0	0.00	14.65	5	5,633	0.09%
2023/06/08	7	14.80	33	15.27	14.95	-26	5,535	-0.47%
2023/06/06	0	0.00	5	14.25	14.25	-5	5,100	-0.10%
2023/06/05	1	14.30	0	0.00	14.30	1	5,040	0.02%
2023/06/01	5	13.95	0	0.00	13.95	5	4,861	0.10%
2023/05/26	2	13.70	0	0.00	13.70	2	4,834	0.04%
2023/05/15	6	13.02	6	13.13	13.10	0	4,554	0.00%
2023/05/12	2	13.10	2	13.25	13.30	0	4,215	0.00%
2023/05/11	0	0.00	3	13.65	13.70	-3	4,114	-0.07%
2023/05/09	1	13.85	0	0.00	13.85	1	4,082	0.02%
2023/05/08	0	0.00	5	14.10	14.05	-5	4,056	-0.12%
2023/05/04	0	0.00	0.5	13.90	14.10	-0.5	4,009	-0.01%
2023/05/02	0	13.75	0	0.00	13.70	0	3,919	0.00%
2023/04/25	0	0.00	5	13.50	13.50	-5	3,825	-0.13%
2023/04/21	0	13.50	3	13.45	13.45	-3	3,672	-0.08%
2023/04/19	0.4	13.81	3	13.95	13.85	-2.6	3,503	-0.07%
2023/04/18	0	13.56	1	13.45	13.40	-1	3,290	-0.03%
2023/04/17	1	13.15	3	13.30	13.35	-2	3,165	-0.06%
2023/04/14	3	13.37	27.1	13.15	13.70	-24.1	2,893	-0.83%
2023/04/13	0	0.00	32	12.50	12.50	-32	2,575	-1.24%
2023/04/11	4.1	12.35	12	12.42	12.45	-8	2,578	-0.31%
2023/04/10	4	12.05	4	12.10	12.20	0	2,489	0.00%
2023/03/29	0	0.00	5	12.05	12.00	-5	2,431	-0.21%
2023/03/28	6	12.00	0	0.00	12.00	6	2,459	0.24%
2023/03/27	0.6	12.04	0	0.00	12.05	0.6	2,480	0.03%
2023/03/24	0	0.00	0.1	12.10	12.10	-0.1	2,521	0.00%
2023/03/23	0	0.00	2	12.10	12.20	-2	2,516	-0.08%
2023/03/22	6.3	12.10	5	12.15	12.15	1.3	2,516	0.05%
2023/03/21	13	12.06	8	12.15	12.05	5	2,502	0.20%
2023/03/20	5	11.94	10.9	12.03	12.00	-5.9	2,494	-0.24%
2023/03/17	4	11.60	4	11.65	11.85	0	2,424	0.00%
2023/03/14	10	11.80	6	11.82	11.75	4	2,385	0.17%
2023/03/13	2	11.80	2	11.90	12.00	0	2,368	0.00%
2023/03/10	8	11.95	4	12.00	11.90	4	2,384	0.17%
2023/03/09	4	12.20	4	12.25	12.20	0	2,402	0.00%
2023/03/08	12	12.30	0	0.00	12.30	12	2,451	0.49%
2023/03/07	4	12.15	15	12.23	12.35	-11	2,459	-0.45%
2023/03/06	4	11.90	8	12.00	12.10	-4	2,436	-0.16%
2023/03/02	4	11.75	4	11.80	11.85	0	2,432	0.00%
2023/03/01	36	11.92	32	11.97	11.90	4	2,409	0.17%
2023/02/24	12	12.03	15	12.11	12.15	-3	2,349	-0.13%
2023/02/23	4	12.00	5	12.06	12.05	-1	2,322	-0.04%
2023/02/22	32	11.90	37	11.96	11.95	-5	2,310	-0.22%
2023/02/21	12	11.89	22	11.93	11.95	-10	2,276	-0.44%
2023/02/20	10	11.83	20	11.85	11.85	-10	2,282	-0.44%
2023/02/17	15	11.73	15	11.78	11.75	0	2,284	0.00%
2023/02/16	30	11.79	15	11.85	11.75	15	2,286	0.66%
2023/02/15	25	11.86	25	11.94	11.85	0	2,308	0.00%
2023/02/14	20	11.94	25	11.97	11.95	-5	2,304	-0.22%
2023/02/13	33	11.87	38	11.93	11.90	-5	2,345	-0.21%
2023/02/10	57	11.94	20	11.95	11.90	37	2,327	1.59%
2023/02/09	24	12.23	30	12.29	12.15	-6	2,272	-0.26%
2023/02/08	0	0.00	6	12.10	12.35	-6	2,216	-0.27%
2023/02/06	4	11.80	0	0.00	11.85	4	2,125	0.19%
2023/02/03	2	11.95	4	11.85	11.95	-2	2,120	-0.09%
2023/02/02	0	0.00	8	11.68	11.75	-8	2,055	-0.39%
2023/02/01	12	11.57	4	11.75	11.50	8	2,090	0.38%
2023/01/31	12	11.57	16	11.63	11.60	-4	2,076	-0.19%
2023/01/30	8	11.43	11	11.54	11.50	-3	2,063	-0.15%
2023/01/17	8	11.25	8	11.33	11.25	0	2,051	0.00%
2023/01/16	12	11.32	12	11.37	11.30	0	2,070	0.00%
2023/01/13	8	11.28	8	11.38	11.25	0	2,085	0.00%
2023/01/12	4	11.25	4	11.30	11.25	0	2,187	0.00%
2023/01/11	4	11.20	4	11.25	11.25	0	2,193	0.00%
2023/01/04	0	0.00	5	10.85	10.90	-5	2,215	-0.23%
2022/12/29	5	10.75	0	0.00	10.70	5	2,271	0.22%
2022/12/19	6	11.31	0	0.00	11.20	6	2,311	0.26%
2022/12/16	0	0.00	9	11.43	11.50	-9	2,288	-0.39%
2022/12/15	17	11.35	8	11.48	11.35	9	2,246	0.40%
2022/12/13	19	11.40	18	11.46	11.50	1	2,229	0.04%
2022/12/12	12	11.45	12	11.50	11.50	0	2,223	0.00%
2022/12/09	0	0.00	5	11.50	11.50	-5	2,285	-0.22%
2022/12/07	1	11.50	0	0.00	11.55	1	2,250	0.04%
2022/12/06	2	11.50	0	0.00	11.55	2	2,240	0.09%
2022/12/02	2	11.70	2	11.85	11.65	0	2,217	0.00%
2022/12/01	2	11.65	0	0.00	11.75	2	2,188	0.09%
2022/11/30	4	11.58	10	11.66	11.75	-6	2,132	-0.28%
2022/11/29	2	11.45	0	0.00	11.45	2	2,070	0.10%
2022/11/24	4	11.20	11	11.27	11.25	-7	2,040	-0.34%
2022/11/23	4	11.05	4	11.15	11.25	0	2,066	0.00%
2022/11/21	0	0.00	9	11.02	11.10	-9	2,092	-0.43%
2022/11/15	0.9	11.35	96	11.00	11.25	-95.1	2,061	-4.61%
2022/11/14	0	0.00	5	11.05	11.10	-5	2,030	-0.25%
2022/11/11	96	10.98	10	11.00	11.00	86	2,017	4.26%
2022/11/10	2	10.55	0	0.00	10.70	2	1,970	0.10%
2022/11/09	0	0.00	2	10.70	10.75	-2	1,968	-0.10%
2022/11/08	5	10.45	10	10.48	10.45	-5	1,943	-0.26%
2022/11/07	8	10.31	0	0.00	10.40	8	1,972	0.41%
2022/11/04	8	10.15	8	10.32	10.30	0	1,997	0.00%
2022/11/02	2	10.25	15	10.30	10.30	-13	2,019	-0.64%
2022/11/01	5	10.15	10	10.18	10.20	-5	2,025	-0.25%
2022/10/28	15	10.10	18	10.21	10.00	-3	2,047	-0.15%
2022/10/26	0	0.00	4	9.99	10.00	-4	2,012	-0.20%
2022/10/25	2	9.93	0	0.00	9.85	2	1,993	0.10%
2022/10/20	2	9.82	0	0.00	10.00	2	1,975	0.10%
2022/10/14	0	0.00	5	10.15	10.15	-5	1,853	-0.27%
2022/10/13	2	10.03	0	0.00	10.05	2	1,868	0.11%
2022/10/11	7	10.09	0	0.00	10.15	7	1,879	0.37%
2022/10/07	5	10.45	0	0.00	10.40	5	1,924	0.26%
2022/10/05	0	0.00	1	10.65	10.65	-1	2,173	-0.05%
2022/10/03	4	10.45	4	10.55	10.45	0	2,396	0.00%
2022/09/30	0	0.00	4	10.30	10.55	-4	2,452	-0.16%
2022/09/29	0	0.00	4	10.35	10.40	-4	2,465	-0.16%
2022/09/28	5	10.25	0	0.00	10.10	5	2,469	0.20%
2022/09/27	5	10.61	0	0.00	10.50	5	2,460	0.20%
2022/09/26	2	10.75	0	0.00	10.75	2	2,447	0.08%
2022/09/22	7	10.95	0	0.00	11.00	7	2,506	0.28%
2022/09/16	6	11.22	0	0.00	11.05	6	2,559	0.23%
2022/09/14	2	11.50	0	0.00	11.50	2	2,539	0.08%
2022/09/13	0	0.00	2	11.90	11.85	-2	2,583	-0.08%
2022/09/12	2	11.60	0	0.00	11.70	2	2,662	0.08%
2022/09/07	2	11.25	2	11.35	11.30	0	2,749	0.00%
2022/09/05	4	11.58	0	0.00	11.55	4	2,787	0.14%
2022/09/02	4	11.75	0	0.00	11.75	4	2,820	0.14%
2022/09/01	2	11.75	2	11.85	11.85	0	2,839	0.00%
2022/08/30	1	11.90	0	0.00	11.95	1	2,824	0.04%
2022/08/29	9	11.92	2	11.85	11.90	7	2,799	0.25%
2022/08/26	0	0.00	1	12.35	12.20	-1	2,794	-0.04%
2022/08/24	2	12.05	2	12.15	12.05	0	2,796	0.00%
2022/08/23	2	12.00	2	12.10	12.00	0	2,813	0.00%
2022/08/22	2	12.15	2	12.30	12.20	0	2,846	0.00%
2022/08/18	1	12.15	1	12.30	12.15	0	2,895	0.00%
2022/08/12	0	0.00	6	12.10	12.20	-6	2,893	-0.21%
2022/08/11	5	11.74	12	11.82	11.90	-7	2,889	-0.24%
2022/08/10	6	11.60	0	0.00	11.60	6	2,893	0.21%
2022/08/09	7	11.46	16	11.50	11.60	-9	2,902	-0.31%
2022/08/08	16	11.36	16	11.43	11.50	0	2,974	0.00%
2022/08/05	0	0.00	8	11.38	11.50	-8	3,024	-0.26%
2022/08/04	9	11.09	8	11.15	11.15	1	3,164	0.03%
2022/08/02	16	11.34	0	0.00	11.25	16	3,263	0.49%
2022/08/01	8	11.30	24	11.45	11.55	-16	3,330	-0.48%
2022/07/29	28	11.39	20	11.43	11.40	8	3,354	0.24%
2022/07/28	20	11.34	20	11.39	11.45	0	3,349	0.00%
2022/07/27	8	11.38	8	11.43	11.40	0	3,321	0.00%
2022/07/26	29	11.31	21	11.37	11.40	8	3,343	0.24%
2022/07/25	16	11.30	28	11.37	11.40	-12	3,363	-0.36%
2022/07/22	2	11.15	2	11.30	11.35	0	3,400	0.00%
2022/07/21	0	0.00	2	11.15	11.15	-2	3,474	-0.06%
2022/07/20	4	11.11	2	11.20	11.05	2	3,513	0.06%
2022/07/19	8	10.90	22	10.94	11.00	-14	3,590	-0.39%
2022/07/18	7	10.88	4	10.98	10.85	3	3,611	0.08%
2022/07/15	29.3	10.94	2	11.00	10.75	27.3	3,589	0.76%
2022/07/14	23	11.01	60	11.12	11.15	-37	3,542	-1.04%
2022/07/13	29	12.61	30	12.61	12.65	-1	3,433	-0.03%
2022/07/12	37	12.68	11.9	12.49	12.50	25.1	3,354	0.75%
2022/07/11	5	13.26	0	0.00	13.20	5	3,228	0.15%
2022/07/08	4.5	13.58	2	13.65	13.60	2.5	3,170	0.08%
2022/07/06	4	13.58	0	0.00	13.60	4	3,146	0.13%
2022/07/05	0	0.00	1	13.90	13.90	-1	3,343	-0.03%
2022/07/04	1	13.60	5	13.65	13.60	-4	3,543	-0.11%
2022/07/01	5	13.77	0	0.00	13.55	5	3,574	0.14%
2022/06/30	1	14.05	5	14.05	14.00	-4	3,545	-0.11%
2022/06/28	0	0.00	10	14.40	14.30	-10	3,507	-0.29%
2022/06/24	8	14.18	8	14.30	14.30	0	3,536	0.00%
2022/06/16	1	14.50	0	0.00	14.25	1	3,399	0.03%
2022/06/13	4	14.30	0	0.00	14.30	4	3,482	0.11%
2022/06/10	0	0.00	20	14.70	14.65	-20	3,465	-0.58%
2022/06/08	10	14.90	0	0.00	14.85	10	3,455	0.29%
2022/05/31	0.7	14.90	1	14.90	14.85	-0.4	3,668	-0.01%
2022/05/30	20	14.68	8	14.71	14.85	12	3,660	0.33%
2022/05/27	10	14.30	2	14.35	14.40	8	3,644	0.22%
2022/05/25	10	14.10	0	0.00	14.10	10	3,658	0.27%
2022/05/23	1	14.15	0	0.00	14.10	1	3,752	0.03%
2022/05/20	0	0.00	0	14.20	14.10	0	3,806	0.00%
2022/05/19	4	14.03	10	14.15	14.05	-6	3,809	-0.16%
2022/05/17	0	0.00	1	14.20	14.15	-1	3,788	-0.03%
2022/05/16	0	0.00	10	14.15	14.10	-10	3,786	-0.26%
2022/05/13	0	0.00	3	14.15	14.25	-3	3,752	-0.08%
2022/05/12	39	14.32	55	14.20	14.00	-16	3,756	-0.43%
2022/05/11	5	14.82	0	0.00	14.85	5	3,613	0.14%
2022/05/10	0	0.00	5	15.05	15.15	-5	3,549	-0.14%
2022/05/09	6	15.24	0	15.25	15.15	6	3,531	0.17%
2022/05/05	0	0.00	5	15.90	15.90	-5	3,496	-0.14%
2022/04/29	1	15.70	0	15.80	15.70	1	3,607	0.03%
2022/04/28	0	0.00	0	15.65	15.55	0	3,654	0.00%
2022/04/27	7	15.63	1	15.80	15.55	6	3,652	0.16%
2022/04/25	3	15.77	2	15.90	15.80	1	3,616	0.03%
2022/04/22	2	16.10	0	0.00	16.20	2	3,596	0.06%
2022/04/21	3	16.20	2	16.30	16.30	1	3,637	0.03%
2022/04/20	0	0.00	1	16.25	16.15	-1	3,754	-0.03%
2022/04/18	3	16.02	0	0.00	16.00	3	3,853	0.08%
2022/04/15	0	0.00	3	16.25	16.20	-3	3,856	-0.08%
2022/04/14	0	0.00	1	16.25	16.25	-1	3,887	-0.03%
2022/04/13	0	16.30	3.2	16.20	16.25	-3.2	3,907	-0.08%
2022/04/12	24	16.17	8	16.25	16.20	16	3,909	0.41%
2022/04/11	2	16.28	16	16.38	16.30	-14	3,900	-0.36%
2022/04/08	12	16.61	16	16.61	16.70	-4	3,776	-0.11%
2022/04/06	10	16.40	0	0.00	16.40	10	3,604	0.28%
2022/03/31	0	0.00	5	16.50	16.45	-5	3,645	-0.14%
2022/03/30	0	0.00	25	16.50	16.45	-25	3,631	-0.69%
2022/03/29	10	16.40	0	0.00	16.45	10	3,606	0.28%
2022/03/28	15	16.32	0	0.00	16.35	15	3,606	0.42%
2022/03/25	10	16.35	0	0.00	16.35	10	3,618	0.28%
2022/03/24	1	16.25	0	0.00	16.35	1	3,607	0.03%
2022/03/23	5	16.30	0	0.00	16.20	5	3,622	0.14%
2022/03/21	0	0.00	0.3	16.40	16.40	-0.3	3,604	-0.01%
2022/03/17	6	16.08	6	16.15	16.15	0	3,591	0.00%
2022/03/16	1	15.70	0	0.00	15.80	1	3,568	0.03%
2022/03/15	15	15.80	0	0.00	15.75	15	3,562	0.42%
2022/03/14	0	0.00	3	15.95	15.90	-3	3,624	-0.08%
2022/03/10	0	0.00	6	15.70	15.75	-6	3,641	-0.16%
2022/03/09	0	0.00	3	15.30	15.40	-3	3,615	-0.08%
2022/03/08	6	15.10	3	15.10	15.05	3	3,614	0.08%
2022/03/07	10.2	15.51	1	15.45	15.30	9.2	3,576	0.26%
2022/03/04	1	15.90	0	0.00	15.90	1	3,506	0.03%
2022/02/24	0.5	16.00	4	15.80	15.75	-3.5	3,581	-0.10%
2022/02/21	0	0.00	1.7	16.27	16.30	-1.7	3,759	-0.04%
2022/02/15	0	0.00	3	16.40	16.20	-3	3,950	-0.08%
2022/02/14	6	16.25	5	16.35	16.25	1	3,939	0.03%
2022/02/11	0	0.00	5	16.70	16.70	-5	4,013	-0.12%
2022/02/09	2	16.85	0	0.00	16.80	2	4,128	0.05%
2022/02/07	0	0.00	7	16.52	16.55	-7	4,117	-0.17%
2022/01/26	5	16.25	0	0.00	16.15	5	4,087	0.12%
2022/01/25	2	16.18	0	0.00	16.15	2	4,076	0.05%
2022/01/24	7	16.14	6	16.25	16.35	1	4,037	0.02%
2022/01/21	6	16.53	0	0.00	16.45	6	4,014	0.15%
2022/01/20	0	0.00	3	16.75	16.75	-3	3,959	-0.08%
2022/01/19	9	16.64	0	0.00	16.60	9	3,927	0.23%
2022/01/18	10	16.90	0	0.00	16.90	10	3,853	0.26%
2022/01/17	25	16.91	1	17.05	16.85	24	3,856	0.62%
2022/01/14	3	17.05	0.2	17.10	17.10	2.8	3,787	0.07%
2022/01/13	1	17.20	19	17.19	17.25	-18	3,746	-0.48%
2022/01/12	6	17.00	0	0.00	16.95	6	3,653	0.16%
2022/01/11	2	16.90	3	17.00	17.00	-1	3,611	-0.03%
2022/01/10	62	16.95	10	16.98	16.95	52	3,550	1.46%
2022/01/07	7	16.87	0	0.00	16.85	7	3,504	0.20%
2022/01/06	0	0.00	5	16.90	16.90	-5	3,477	-0.14%
2022/01/05	6	16.80	0	0.00	16.90	6	3,444	0.17%
2022/01/03	10	16.97	22	17.05	16.95	-12	3,413	-0.35%
2021/12/29	5	16.85	2	16.83	16.90	3	3,309	0.09%
2021/12/27	0	0.00	13	16.74	16.75	-13	3,314	-0.39%
2021/12/24	0	16.55	0	0.00	16.55	0	3,310	0.00%
2021/12/23	0	0.00	5	16.55	16.55	-5	3,302	-0.15%
2021/12/22	2	16.40	0	0.00	16.40	2	3,322	0.06%
2021/12/14	7	16.44	0	0.00	16.40	7	3,425	0.20%
2021/12/13	0	0.00	1	16.70	16.75	-1	3,396	-0.03%
2021/12/09	2	16.65	2	16.80	16.70	0	3,390	0.00%
2021/12/08	2	16.65	13	16.71	16.60	-11	3,382	-0.33%
2021/12/06	0	0.00	5	16.30	16.35	-5	3,321	-0.15%
2021/12/03	0	0.00	1	16.30	16.35	-1	3,328	-0.03%
2021/12/02	5	16.10	0	0.00	16.20	5	3,336	0.15%
2021/11/30	2	16.15	0	0.00	16.15	2	3,326	0.06%
2021/11/26	21.3	16.34	0	0.00	16.25	21.3	3,281	0.65%
2021/11/25	5	16.60	0	0.00	16.65	5	3,253	0.15%
2021/11/24	5	16.60	5	16.65	16.55	0	3,264	0.00%
2021/11/19	3	16.67	33	16.60	16.70	-30	3,250	-0.92%
2021/11/18	0	0.00	11	16.80	16.80	-11	3,182	-0.35%
2021/11/17	0	0.00	5	16.45	16.50	-5	2,998	-0.17%
2021/11/16	0	0.00	10	16.05	16.15	-10	2,911	-0.34%
2021/11/15	0	0.00	2	16.15	16.10	-2	2,937	-0.07%
2021/11/12	0	15.95	1	15.90	15.95	-1	2,970	-0.03%
2021/11/11	5	15.70	0	0.00	15.75	5	2,987	0.17%
2021/11/10	4	15.50	4	15.75	15.70	0	3,100	0.00%
2021/11/09	5	15.65	3	15.68	15.65	2	3,038	0.07%
2021/11/08	1	15.50	12	15.56	15.70	-11	3,053	-0.36%
2021/11/03	2	15.10	2	15.25	15.30	0	3,169	0.00%
2021/11/02	0	0.00	0.2	15.25	15.25	-0.2	3,166	-0.01%
2021/11/01	0	0.00	2	15.20	15.20	-2	3,179	-0.06%
2021/10/29	9	15.05	6	15.15	15.15	3	3,207	0.09%
2021/10/28	2	15.15	0	0.00	15.15	2	3,236	0.06%
2021/10/27	2	15.25	0	0.00	15.30	2	3,294	0.06%
2021/10/25	5	15.20	2	15.35	15.30	3	3,663	0.08%
2021/10/22	2	15.30	2	15.40	15.35	0	3,866	0.00%
2021/10/21	0	0.00	5	15.44	15.50	-5	4,070	-0.12%
2021/10/20	8	15.25	4	15.33	15.30	4	4,173	0.10%
2021/10/19	2	15.15	2	15.25	15.20	0	4,289	0.00%
2021/10/18	0	0.00	1	15.15	15.20	-1	4,341	-0.02%
2021/10/15	0	0.00	6	15.00	15.00	-6	4,401	-0.14%
2021/10/14	10	14.80	9	14.85	14.85	1	4,545	0.02%
2021/10/12	4	14.85	2.1	14.95	14.90	1.9	4,732	0.04%
2021/10/08	7	15.10	1	15.05	15.05	6	4,850	0.12%
2021/10/06	0	0.00	4	15.03	15.00	-4	5,019	-0.08%
2021/10/05	4	14.53	6	14.72	14.90	-2	5,051	-0.04%
2021/10/04	14	14.80	0	0.00	14.70	14	5,094	0.27%
2021/10/01	17.1	14.96	0	0.00	14.95	17.1	5,133	0.33%
2021/09/30	4	15.10	0	0.00	15.20	4	5,188	0.08%
2021/09/24	0	0.00	2	15.40	15.30	-2	5,601	-0.04%
2021/09/23	0	0.00	7	15.20	15.25	-7	5,726	-0.12%
2021/09/22	15	14.92	4.2	15.03	14.95	10.8	5,777	0.19%
2021/09/17	9	15.31	4.1	15.50	15.25	4.9	5,779	0.08%
2021/09/16	8	15.39	3.5	15.47	15.40	4.5	5,776	0.08%
2021/09/15	3	15.45	3	15.58	15.55	0	5,877	0.00%
2021/09/14	0	0.00	1	15.65	15.60	-1	5,913	-0.02%
2021/09/13	0.8	15.44	4.2	15.53	15.60	-3.4	5,957	-0.06%
2021/09/10	4	15.30	9	15.32	15.30	-5	6,058	-0.08%
2021/09/09	13	15.12	3.2	15.20	15.10	9.8	6,168	0.16%
2021/09/08	5	15.22	6	15.36	15.25	-1	6,181	-0.02%
2021/09/07	12	15.25	7	15.36	15.30	5	6,218	0.08%
2021/09/06	19	15.48	0	0.00	15.40	19	6,263	0.30%
2021/09/03	0	15.80	0	0.00	15.70	0	6,267	0.00%
2021/09/02	6	15.76	0	0.00	15.70	6	6,336	0.09%
2021/08/31	5	15.75	0	0.00	15.85	5	6,467	0.08%
2021/08/30	0	0.00	1	15.85	15.85	-1	6,613	-0.02%
2021/08/27	0	0.00	1	15.70	15.70	-1	6,674	-0.01%
2021/08/24	0	0.00	3	15.42	15.50	-3	6,853	-0.04%
2021/08/23	0	0.00	3	15.17	15.15	-3	6,982	-0.04%
2021/08/20	4	14.90	2	15.00	14.95	2	7,200	0.03%
2021/08/19	5	15.03	0	0.00	15.00	5	7,318	0.07%
2021/08/18	0	0.00	6	15.13	15.35	-6	7,344	-0.08%
2021/08/17	2	14.83	5	14.91	14.75	-3	7,374	-0.04%
2021/08/16	11.4	14.90	2	14.80	14.75	9.4	7,425	0.13%
2021/08/13	3	15.33	1	15.45	15.25	2	7,547	0.03%
2021/08/12	0	0.00	1	15.60	15.60	-1	7,632	-0.01%
2021/08/11	3	15.67	0	0.00	15.65	3	7,764	0.04%
2021/08/10	1	15.90	0	0.00	15.95	1	7,977	0.01%
2021/08/09	10	16.05	6	16.10	16.20	4	8,277	0.05%
2021/08/06	4	15.91	0	0.00	15.90	4	8,449	0.05%
2021/08/04	0	0.00	1	15.75	15.95	-1	9,585	-0.01%
2021/08/03	0	15.85	0	0.00	15.75	0	10,126	0.00%
2021/08/02	2	15.80	0	0.00	15.90	2	10,576	0.02%
2021/07/30	21	16.09	49	16.11	16.00	-28	10,694	-0.26%
2021/07/29	72	17.17	24	17.15	17.20	48	10,756	0.45%
2021/07/28	16	16.97	1	16.85	17.05	15	10,864	0.14%
2021/07/27	18	17.24	0	0.00	17.20	18	11,249	0.16%
2021/07/26	44	17.61	0	0.00	17.50	44	11,528	0.38%
2021/07/23	0	0.00	6	17.64	17.70	-6	12,031	-0.05%
2021/07/21	4	17.55	1	17.40	17.40	3	12,592	0.02%
2021/07/20	2	17.40	30.3	17.57	17.45	-28.3	13,084	-0.22%
2021/07/19	4	17.75	14	17.77	17.80	-10	13,321	-0.08%
2021/07/16	0	0.00	3	17.68	17.70	-3	14,103	-0.02%
2021/07/15	0	0.00	1.1	17.51	17.60	-1.1	14,383	-0.01%
2021/07/14	0	17.20	0	0.00	17.25	0	14,753	0.00%
2021/07/13	1	17.35	0	0.00	17.20	1	15,516	0.01%
2021/07/09	0	0.00	3	17.20	17.25	-3	16,041	-0.02%
2021/07/08	0	0.00	100	17.31	17.30	-100	16,191	-0.62%
2021/07/07	0	0.00	100	17.15	17.15	-100	16,401	-0.61%
2021/07/06	225	17.42	0	0.00	17.45	225	16,643	1.35%	大買/鉅額交易
2021/07/02	12	16.91	13	16.95	16.90	-1	16,708	-0.01%
2021/07/01	0	0.00	0	17.10	16.95	0	16,780	0.00%
2021/06/30	0	0.00	3	16.95	16.95	-3	16,878	-0.02%
2021/06/29	1	16.70	0	0.00	16.65	1	16,922	0.01%
2021/06/28	14	16.75	0	0.00	16.85	14	17,096	0.08%
2021/06/25	6	16.80	0	0.00	16.70	6	17,300	0.03%
2021/06/24	10	16.80	12	16.72	16.85	-2	17,433	-0.01%
2021/06/23	10	16.50	3.1	16.49	16.50	6.9	17,774	0.04%
2021/06/21	5.3	16.12	0	0.00	16.10	5.3	18,332	0.03%
2021/06/18	5	16.48	0	0.00	16.40	5	18,345	0.03%
2021/06/17	2	16.60	0	0.00	16.60	2	18,306	0.01%
2021/06/16	2	16.55	0	0.00	16.55	2	18,454	0.01%
2021/06/15	0	0.00	5	16.60	16.65	-5	18,507	-0.03%
2021/06/11	6	16.79	0	0.00	16.75	6	18,488	0.03%
2021/06/10	13	16.78	10	16.75	16.80	3	18,535	0.02%
2021/06/09	4	16.85	8	16.75	16.75	-4	18,714	-0.02%
2021/06/08	1	17.00	0	0.00	17.00	1	18,820	0.01%
2021/06/07	8	17.10	10	17.35	17.10	-2	19,045	-0.01%
2021/06/04	4	17.55	10	17.60	17.50	-6	18,928	-0.03%
2021/06/03	5	17.75	0	0.00	17.75	5	18,984	0.03%
2021/06/02	16	17.77	10	17.65	17.70	6	19,069	0.03%
2021/06/01	8	17.59	0	0.00	17.70	8	18,996	0.04%
2021/05/31	0	0.00	53	17.55	17.50	-53	18,961	-0.28%
2021/05/28	0	0.00	30.6	17.54	17.65	-30.6	18,896	-0.16%
2021/05/27	5	17.10	38	17.12	17.20	-33	18,879	-0.17%
2021/05/26	0	0.00	8	16.95	16.95	-8	18,956	-0.04%
2021/05/25	10	16.78	18	16.80	16.80	-8	19,022	-0.04%
2021/05/24	2	16.70	9.4	16.68	16.65	-7.4	18,996	-0.04%
2021/05/21	41	16.48	15	16.32	16.65	26	18,932	0.14%
2021/05/20	2	16.03	0	0.00	16.10	2	18,760	0.01%
2021/05/18	13	15.76	15.6	15.69	16.20	-2.6	18,597	-0.01%
2021/05/17	11	15.35	3	15.55	15.00	8	18,403	0.04%
2021/05/14	5	16.22	2	16.20	16.20	3	18,194	0.02%
2021/05/13	1	16.00	21	15.87	16.10	-20	17,976	-0.11%
2021/05/12	29.6	16.54	21	17.19	16.40	8.6	17,636	0.05%
2021/05/11	14	18.03	13.6	18.35	17.95	0.4	16,906	0.00%
2021/05/10	16	18.48	0	0.00	18.55	16	16,422	0.10%
2021/05/07	0	0.00	1	18.50	18.60	-1	15,989	-0.01%
2021/05/06	4	18.38	13	18.68	18.45	-9	15,900	-0.06%
2021/05/05	27	18.34	14	18.42	18.45	13	15,720	0.08%
2021/05/04	14	18.39	16	17.89	18.05	-2	15,494	-0.01%
2021/05/03	14	19.44	10.9	19.01	18.95	3.1	14,976	0.02%
2021/04/29	5	19.00	134	19.12	19.30	-129	14,545	-0.89%	大賣/鉅額交易
2021/04/28	12	18.50	0	18.60	18.45	12	14,027	0.09%
2021/04/27	14	18.74	0	0.00	18.75	14	13,826	0.10%
2021/04/26	5	18.67	11.2	18.85	18.95	-6.2	13,475	-0.05%
2021/04/23	5	18.29	161	18.31	18.40	-156	13,019	-1.20%	大賣/鉅額交易
2021/04/22	118	19.25	38	18.73	18.50	80	12,820	0.62%	大買/
2021/04/21	65	18.14	5	18.30	18.45	60	12,099	0.50%
2021/04/20	28	18.22	26	18.33	18.30	2	11,991	0.02%
2021/04/19	61	18.71	76.1	18.54	18.95	-15.1	11,847	-0.13%
2021/04/16	17	17.08	12.1	17.00	17.70	4.9	11,440	0.04%
2021/04/15	13	16.72	20	16.81	16.80	-7	11,678	-0.06%
2021/04/14	14	16.33	16	16.53	16.45	-2	12,089	-0.02%
2021/04/13	5	16.57	2	16.75	16.35	3	12,530	0.02%
2021/04/12	30	16.50	1	16.50	16.55	29	12,421	0.23%
2021/04/09	51	16.10	12	16.03	16.05	39	12,301	0.32%
2021/04/08	0.2	15.90	40	15.90	16.05	-39.8	12,582	-0.32%
2021/04/07	11	15.90	0	0.00	15.95	11	13,102	0.08%
2021/04/06	0	0.00	5	15.93	15.85	-5	13,097	-0.04%
2021/04/01	17	15.56	4.9	15.60	15.65	12.1	12,953	0.09%
2021/03/31	8	15.41	20.5	15.45	15.60	-12.5	12,884	-0.10%
2021/03/30	19	15.32	4	15.43	15.45	15	12,676	0.12%
2021/03/26	13	15.13	2	15.10	15.10	11	12,538	0.09%
2021/03/25	3	15.28	11	15.25	15.40	-8	12,267	-0.07%
2021/03/24	0	0.00	2	14.85	14.85	-2	11,840	-0.02%
2021/03/23	20	14.68	0	0.00	14.70	20	11,769	0.17%
2021/03/19	0	0.00	7	14.79	14.80	-7	11,743	-0.06%
2021/03/18	0	0.00	6	14.65	14.70	-6	11,635	-0.05%
2021/03/16	2	14.45	4	14.45	14.45	-2	11,789	-0.02%
2021/03/15	9	14.53	0	0.00	14.50	9	11,914	0.08%
2021/03/12	0.1	14.30	0	0.00	14.40	0.1	12,001	0.00%
2021/03/11	10	14.25	1	14.30	14.30	9	12,099	0.07%
2021/03/09	0	0.00	10	14.25	14.25	-10	12,166	-0.08%
2021/03/05	1	14.00	0	0.00	14.10	1	12,101	0.01%
2021/03/03	0	0.00	5	14.15	14.15	-5	12,233	-0.04%
2021/02/26	8	14.00	0	0.00	14.10	8	12,090	0.07%
2021/02/24	0	0.00	1	14.05	14.15	-1	11,979	-0.01%
2021/02/19	0	0.00	5	14.00	14.10	-5	12,033	-0.04%
2021/02/18	5	14.15	0	0.00	14.20	5	12,008	0.04%
2021/02/17	3	13.90	0	0.00	14.00	3	11,930	0.03%
2021/02/04	1	13.55	0	0.00	13.65	1	11,740	0.01%
2021/01/29	1	13.40	0	0.00	13.40	1	11,922	0.01%
2021/01/28	0.1	13.55	5	13.65	13.55	-5	11,840	-0.04%
2021/01/26	6	14.01	5	13.95	13.80	1	11,710	0.01%
2021/01/25	5	13.75	0	0.00	13.80	5	11,636	0.04%
2021/01/21	0	0.00	0	13.90	13.90	0	11,551	0.00%
2021/01/19	1	14.15	0	0.00	14.15	1	11,285	0.01%
2021/01/18	0	0.00	10	13.98	14.15	-10	11,226	-0.09%
2021/01/15	10	13.90	5	14.00	13.95	5	11,118	0.04%
2021/01/14	8	14.26	0	0.00	14.15	8	10,973	0.07%
2021/01/13	1	14.40	0.2	14.40	14.40	0.8	10,826	0.01%
2021/01/12	7	14.12	9	14.35	14.05	-2	10,566	-0.02%
2021/01/11	1	14.70	0	0.00	14.75	1	10,218	0.01%
2021/01/08	10	15.00	1	15.05	15.20	9	9,826	0.09%
2021/01/07	2	15.15	82	14.64	15.15	-80	9,139	-0.88%
2021/01/06	89	14.30	62	14.42	14.20	27	8,507	0.32%
2021/01/05	2	13.88	0	0.00	13.90	2	7,848	0.03%
2021/01/04	3	13.65	8	13.81	13.95	-5	7,708	-0.06%
2020/12/31	20	13.84	27	14.17	13.55	-7	7,479	-0.09%
2020/12/30	27	14.03	12	14.01	14.10	15	7,039	0.21%
2020/12/29	2	13.30	1	13.45	13.35	1	6,360	0.02%
2020/12/25	0	0.00	7	12.99	13.05	-7	6,174	-0.11%
2020/12/23	6	12.88	0	0.00	12.85	6	6,139	0.10%
2020/12/22	11	12.87	3.1	13.22	12.80	7.9	6,121	0.13%
2020/12/21	4	12.85	1	13.15	13.15	3	6,019	0.05%
2020/12/15	3	12.60	0	0.00	12.50	3	5,998	0.05%
2020/12/14	3	12.75	0	0.00	12.80	3	5,965	0.05%
2020/12/11	0	0.00	80	12.80	12.90	-80	5,938	-1.35%
2020/12/10	0	0.00	6	13.02	12.85	-6	6,029	-0.10%
2020/12/09	0	0.00	5	12.95	12.80	-5	5,909	-0.08%
2020/12/08	10	12.70	12	12.84	12.70	-2	5,777	-0.03%
2020/12/07	6	12.90	8.9	12.93	13.00	-2.9	5,465	-0.05%
2020/12/04	5	12.50	3	12.57	12.60	2	5,196	0.04%
2020/12/03	0	0.00	15	12.44	12.45	-15	5,046	-0.30%
2020/12/02	10	12.25	3	12.18	12.20	7	4,923	0.14%
2020/12/01	0	0.00	1	12.10	12.20	-1	4,875	-0.02%
2020/11/30	3	11.95	9	12.00	12.00	-6	4,808	-0.12%
2020/11/26	0	0.00	1	11.90	11.95	-1	4,766	-0.02%
2020/11/25	3	11.85	0	0.00	11.85	3	4,952	0.06%
2020/11/23	0	0.00	1	11.85	11.85	-1	4,791	-0.02%
2020/11/19	0	0.00	3	11.60	11.55	-3	4,556	-0.07%
2020/11/18	0	0.00	1	11.50	11.55	-1	4,477	-0.02%
2020/11/17	0	0.00	0.1	11.40	11.50	-0.1	4,525	0.00%
2020/11/11	0	0.00	2.2	11.49	11.50	-2.2	4,734	-0.05%
2020/11/10	0	0.00	8.6	11.28	11.20	-8.6	4,640	-0.19%
2020/11/09	0	0.00	1	11.10	11.15	-1	4,884	-0.02%
2020/11/06	0.1	10.90	0	0.00	11.00	0.1	5,035	0.00%
2020/11/02	0	0.00	3	10.90	11.00	-3	6,035	-0.05%
2020/10/30	3	10.80	0.7	10.80	10.90	2.3	6,218	0.04%
2020/10/29	2	10.75	0	0.00	10.85	2	6,233	0.03%
2020/10/26	0	0.00	2	11.05	11.00	-2	6,932	-0.03%
2020/10/23	3	11.00	0	0.00	11.05	3	7,070	0.04%
2020/10/13	6	10.78	0	0.00	10.85	6	8,352	0.07%
2020/10/05	0	0.00	3	10.83	10.85	-3	9,169	-0.03%
2020/09/29	5	10.79	0	0.00	10.70	5	9,722	0.05%
2020/09/28	4	10.70	3	10.80	10.85	1	9,830	0.01%
2020/09/25	0	0.00	2	10.75	10.60	-2	9,952	-0.02%
2020/09/24	8	10.64	0	0.00	10.60	8	9,984	0.08%
2020/09/22	2	11.00	7	10.96	11.00	-5	9,752	-0.05%
2020/09/21	3	11.20	0	0.00	11.20	3	9,691	0.03%
2020/09/18	0	0.00	0.8	11.35	11.45	-0.8	9,612	-0.01%
2020/09/17	0	0.00	18	11.35	11.30	-18	9,470	-0.19%
2020/09/16	5	11.20	0	0.00	11.20	5	9,487	0.05%
2020/09/15	5	11.25	33	11.25	11.30	-28	9,497	-0.29%
2020/09/14	0.1	10.95	2	11.00	11.00	-1.9	9,385	-0.02%
2020/09/11	0	0.00	2	10.95	10.90	-2	9,386	-0.02%
2020/09/10	2	11.00	0	0.00	10.95	2	9,350	0.02%
2020/09/04	3	10.80	12	10.80	10.85	-9	9,366	-0.10%
2020/09/03	0	0.00	10	10.95	10.90	-10	9,363	-0.11%
2020/08/31	0	0.00	2	11.00	11.00	-2	9,247	-0.02%
2020/08/25	0	0.00	2	10.75	10.75	-2	9,035	-0.02%
2020/08/21	2	10.70	1	10.70	10.70	1	8,987	0.01%
2020/08/20	1	10.50	0	0.00	10.60	1	8,927	0.01%
2020/08/19	1	10.90	2	10.93	10.85	-1	8,802	-0.01%
2020/08/17	7	10.71	5	10.80	10.75	2	8,713	0.02%
2020/08/14	5	10.80	196	10.95	10.85	-191	8,622	-2.22%	大賣/鉅額交易
2020/08/13	0	0.00	52	11.04	10.90	-52	8,510	-0.61%
2020/08/12	58	11.79	0	0.00	11.80	58	8,192	0.71%
2020/08/11	9	11.81	0	0.00	11.80	9	7,939	0.11%
2020/08/10	12	11.87	0	0.00	11.85	12	7,715	0.16%
2020/08/07	206	11.75	8	11.83	11.75	198	7,414	2.67%	大買/鉅額交易
2020/08/06	39.1	11.80	12	11.90	11.75	27.1	7,151	0.38%
2020/08/05	32	11.81	4	11.80	11.80	28	6,955	0.40%
2020/08/04	9	11.66	4	11.70	11.70	5	6,782	0.07%
2020/08/03	6	11.72	0	0.00	11.65	6	6,754	0.09%
2020/07/31	6.8	11.89	0	0.00	11.90	6.8	6,653	0.10%
2020/07/30	1	11.90	19.2	11.85	12.00	-18.2	6,447	-0.28%
2020/07/29	4	11.65	5	11.70	11.60	-1	6,059	-0.02%
2020/07/28	0	0.00	15	11.60	11.35	-15	5,953	-0.25%
2020/07/27	1	11.50	20	11.79	11.60	-19	5,733	-0.33%
2020/07/23	5	11.60	0	0.00	11.60	5	5,176	0.10%
2020/07/22	0	0.00	2	11.80	11.75	-2	5,104	-0.04%
2020/07/21	0	0.00	9	11.53	11.70	-9	4,920	-0.18%
2020/07/20	2	11.30	0.6	11.30	11.35	1.4	4,755	0.03%
2020/07/17	12	11.42	9	11.56	11.40	3	4,734	0.06%
2020/07/16	12	11.50	4	11.53	11.50	8	4,659	0.17%
2020/07/15	8	11.40	3	11.40	11.40	5	4,603	0.11%
2020/07/14	10	11.51	0.5	11.40	11.45	9.5	4,565	0.21%
2020/07/13	15	11.57	7	11.74	11.70	8	4,457	0.18%
2020/07/10	11	11.72	4	11.89	11.70	7	4,318	0.16%
2020/07/09	30	11.40	34	11.61	11.60	-4	3,928	-0.10%
2020/07/08	2	11.15	3	11.13	11.15	-1	3,510	-0.03%
2020/07/07	0	0.00	1	10.95	11.00	-1	3,400	-0.03%
2020/07/03	0	0.00	264	10.49	10.55	-264	3,213	-8.22%	大賣/鉅額交易
2020/07/02	0	0.00	136	10.50	10.50	-136	3,157	-4.31%	大賣/鉅額交易
2020/06/29	3	10.30	2	10.30	10.35	1	3,215	0.03%
2020/06/23	400	10.44	5	10.45	10.45	395	3,280	12.04%	大買/鉅額交易
2020/06/22	0	0.00	1	10.40	10.40	-1	3,192	-0.03%
2020/06/17	0	0.00	50	10.15	10.30	-50	3,020	-1.66%
2020/06/16	33	10.11	6.7	10.05	10.10	26.3	3,042	0.86%
2020/06/15	28	10.05	0	0.00	10.00	28	3,059	0.92%
2020/06/12	0	0.00	6	10.10	10.10	-6	3,039	-0.20%
2020/06/08	0	0.00	27	10.39	10.40	-27	3,039	-0.89%
2020/06/05	25	10.20	8	10.20	10.20	17	2,976	0.57%
2020/06/04	6	10.17	0	0.00	10.15	6	2,992	0.20%
2020/06/03	9	10.20	0	0.00	10.20	9	3,029	0.30%
2020/06/02	0	0.00	1	10.00	10.10	-1	2,983	-0.03%
2020/05/29	0	0.00	39	9.90	9.97	-39	2,921	-1.33%
2020/05/28	0	0.00	10	9.98	9.94	-10	2,891	-0.35%
2020/05/27	10	9.93	0	0.00	9.94	10	2,931	0.34%
2020/05/26	39	9.97	0	0.00	9.94	39	2,940	1.33%
2020/05/22	0	0.00	5	9.88	9.82	-5	2,939	-0.17%
2020/05/20	0	0.00	2	9.98	9.95	-2	2,909	-0.07%
2020/05/19	0	0.00	5	10.05	9.98	-5	2,905	-0.17%
2020/05/18	0	0.00	2	9.99	9.98	-2	2,887	-0.07%
2020/05/15	0	0.00	1	9.96	9.96	-1	2,865	-0.03%
2020/05/14	5	9.97	13	9.96	9.93	-8	2,841	-0.28%
2020/05/11	1	10.00	21	10.00	10.05	-20	2,824	-0.71%
2020/05/07	4	9.67	29	9.71	9.77	-25	2,784	-0.90%
2020/05/06	18	9.68	0	0.00	9.65	18	2,785	0.65%
2020/05/05	17	9.67	5	9.72	9.68	12	2,798	0.43%
2020/05/04	5	9.67	0	0.00	9.66	5	2,801	0.18%
2020/04/30	0	0.00	14	9.71	9.82	-14	2,775	-0.50%
2020/04/29	18	9.55	7	9.61	9.62	11	2,768	0.40%
2020/04/27	0	0.00	43	9.37	9.45	-43	2,842	-1.51%
2020/04/24	4	9.29	0	0.00	9.31	4	2,830	0.14%
2020/04/23	14	9.29	1	9.32	9.30	13	2,837	0.46%
2020/04/22	14	9.21	0	0.00	9.24	14	2,829	0.49%
2020/04/21	4	9.20	0	0.00	9.16	4	2,817	0.14%
2020/04/20	4	9.44	0	0.00	9.40	4	2,803	0.14%
2020/04/17	2	9.49	2	9.59	9.47	0	2,797	0.00%
2020/04/16	4	9.52	3	9.49	9.46	1	2,769	0.04%
2020/04/15	6	9.52	4	9.54	9.58	2	2,749	0.07%
2020/04/14	6	9.44	42	9.45	9.42	-36	2,745	-1.31%
2020/04/13	0	0.00	4	9.41	9.37	-4	2,722	-0.15%
2020/04/10	32	9.36	0	0.00	9.36	32	2,752	1.16%
2020/04/09	23	9.36	0	0.00	9.34	23	2,787	0.83%
2020/04/08	0	0.00	28	9.43	9.49	-28	2,956	-0.95%
2020/04/07	22	9.34	0	0.00	9.31	22	3,848	0.57%
2020/04/06	0	0.00	2	9.32	9.29	-2	4,038	-0.05%
2020/04/01	8	9.32	0	0.00	9.33	8	4,047	0.20%
2020/03/31	4	9.27	4	9.33	9.38	0	4,072	0.00%
2020/03/30	2	9.22	0	0.00	9.21	2	4,065	0.05%
2020/03/27	0	0.00	7.4	9.19	9.19	-7.4	4,072	-0.18%
2020/03/25	0	8.63	0	0.00	8.63	0	4,188	0.00%
2020/03/24	0	0.00	3	8.31	8.36	-3	4,291	-0.07%
2020/03/23	3	8.16	0	0.00	8.14	3	4,450	0.07%
2020/03/20	3	7.88	3	8.00	8.50	0	4,639	0.00%
2020/03/19	0.1	7.80	0	0.00	7.83	0.1	4,632	0.00%
2020/03/18	5	8.34	0	0.00	8.30	5	4,612	0.11%
2020/03/16	0	0.00	11	8.59	8.52	-11	4,672	-0.24%
2020/03/13	3	8.48	4	8.62	8.70	-1	4,672	-0.02%
2020/03/12	6	9.18	0	0.00	9.10	6	4,666	0.13%
2020/03/11	2	9.46	1	9.61	9.44	1	4,715	0.02%
2020/03/10	6	9.51	0	0.00	9.53	6	4,756	0.13%
2020/03/09	3	9.67	0	0.00	9.64	3	4,800	0.06%
2020/03/03	0	0.00	13	9.95	9.92	-13	5,023	-0.26%
2020/03/02	12	9.83	0	0.00	9.81	12	5,117	0.23%
2020/02/27	1	9.79	0	0.00	9.85	1	5,237	0.02%
2020/02/25	3	9.90	1	9.89	9.89	2	5,512	0.04%
2020/02/24	10	9.96	7	9.95	9.95	3	5,587	0.05%
2020/02/19	0	0.00	4	10.10	10.10	-4	6,064	-0.07%
2020/02/17	4	10.00	0	0.00	10.00	4	6,260	0.06%
2020/02/14	1.1	10.05	0	0.00	10.05	1.1	6,365	0.02%
2020/02/13	6	10.13	0	0.00	10.10	6	6,602	0.09%
2020/02/11	2	10.10	0	0.00	10.10	2	6,769	0.03%
2020/02/10	2	10.00	3	10.00	10.05	-1	6,818	-0.01%
2020/02/07	8	10.07	0	0.00	10.10	8	6,915	0.12%
2020/02/05	0	0.00	2	10.20	10.15	-2	7,016	-0.03%
2020/02/03	2	10.05	3	10.05	10.10	-1	7,021	-0.01%
2020/01/31	2	10.15	3	10.20	10.20	-1	6,969	-0.01%
2020/01/30	4	10.18	0	0.00	10.15	4	6,969	0.06%
2020/01/20	2	10.65	0	0.00	10.65	2	6,897	0.03%
2020/01/14	0	0.00	1	10.70	10.65	-1	6,965	-0.01%
2020/01/08	0	0.00	6	10.40	10.25	-6	7,208	-0.08%
2020/01/07	0	0.00	1	10.45	10.45	-1	7,196	-0.01%
2020/01/06	1	10.55	0	0.00	10.35	1	7,267	0.01%
2020/01/03	0	0.00	1	10.65	10.60	-1	7,219	-0.01%
2020/01/02	2	10.85	3	10.82	10.75	-1	7,258	-0.01%
2019/12/31	7	11.15	21.1	11.00	11.25	-14.1	6,988	-0.20%
2019/12/30	0	0.00	20	10.87	10.90	-20	6,052	-0.33%
2019/12/27	5	10.70	5	10.80	10.80	0	5,857	0.00%
2019/12/24	0	0.00	10	10.70	10.70	-10	5,745	-0.17%
2019/12/20	32	10.75	0	0.00	10.65	32	5,698	0.56%
2019/12/19	3	10.80	5	10.90	10.90	-2	5,572	-0.04%
2019/12/18	4	10.75	6	10.82	10.85	-2	5,472	-0.04%
2019/12/17	0	0.00	3.2	10.69	10.70	-3.2	5,344	-0.06%
2019/12/16	0	0.00	1	10.60	10.55	-1	5,157	-0.02%
2019/12/12	6.8	10.50	5	10.60	10.60	1.8	5,123	0.03%
2019/12/11	1	10.50	3	10.60	10.60	-2	5,079	-0.04%
2019/12/10	3	10.40	2	10.45	10.50	1	5,055	0.02%
2019/12/09	0	0.00	18	10.40	10.45	-18	5,042	-0.36%
2019/12/06	16	10.32	0	0.00	10.35	16	4,970	0.32%
2019/12/05	2	10.50	0	0.00	10.50	2	4,922	0.04%
2019/12/03	0.4	10.50	0	0.00	10.55	0.4	4,839	0.01%
2019/12/02	1	10.50	0	0.00	10.55	1	4,829	0.02%
2019/11/29	2.8	10.50	20	10.50	10.60	-17.2	4,779	-0.36%
2019/11/28	0	0.00	5	10.50	10.45	-5	4,701	-0.11%
2019/11/27	0.5	10.35	3	10.40	10.40	-2.5	4,734	-0.05%
2019/11/26	23	10.54	0	0.00	10.45	23	4,629	0.50%
2019/11/25	3.2	10.50	2	10.50	10.60	1.2	4,508	0.03%
2019/11/22	0	0.00	8	10.28	10.45	-8	4,376	-0.18%
2019/11/21	5	10.23	14.3	10.15	10.25	-9.3	4,279	-0.22%
2019/11/20	4	10.20	41	10.13	10.25	-37	4,210	-0.88%
2019/11/19	0	0.00	109.5	9.98	10.10	-109.5	4,127	-2.65%	大賣/鉅額交易
2019/11/18	8.5	9.90	200	9.89	9.92	-191.5	3,930	-4.87%	大賣/鉅額交易
2019/11/15	5	9.79	100	9.84	9.81	-95	3,754	-2.53%
2019/11/13	0.5	9.79	0	0.00	9.81	0.5	3,575	0.01%
2019/11/12	51	9.78	52	9.96	9.80	-1	3,658	-0.03%
2019/11/11	0	0.00	12.3	9.55	9.54	-12.3	3,420	-0.36%
2019/11/08	2.3	9.60	100	9.64	9.63	-97.7	3,410	-2.86%
2019/11/07	0	0.00	1	9.58	9.55	-1	3,791	-0.03%
2019/11/06	0	0.00	105.6	9.54	9.55	-105.6	3,762	-2.81%	大賣/鉅額交易
2019/11/05	2.5	9.38	2	9.40	9.42	0.5	3,665	0.01%
2019/11/04	3	9.34	154	9.36	9.39	-151	3,684	-4.10%	大賣/鉅額交易
2019/10/31	0	0.00	25	9.23	9.20	-25	3,658	-0.68%
2019/10/28	0	0.00	1	9.25	9.23	-1	3,663	-0.03%
2019/10/25	0	0.00	24	9.25	9.23	-24	3,655	-0.66%
2019/10/24	0	0.00	11	9.13	9.23	-11	3,640	-0.30%
2019/10/22	1.4	9.15	0	0.00	9.18	1.4	3,623	0.04%
2019/10/21	5	9.15	0	0.00	9.16	5	3,632	0.14%
2019/10/18	1	9.12	100	9.17	9.15	-99	3,604	-2.75%
2019/10/17	6.7	9.10	0	0.00	9.11	6.7	3,425	0.19%
2019/10/08	10	9.01	2	9.01	9.01	8	3,254	0.25%
2019/09/27	50	8.82	0	0.00	8.81	50	3,226	1.55%
2019/09/26	56	8.90	0	0.00	8.86	56	3,214	1.74%
2019/09/25	50	8.92	0	0.00	8.92	50	3,192	1.57%
2019/09/24	50	8.97	0	0.00	9.00	50	3,171	1.58%
2019/09/20	21	8.97	21	9.02	9.00	0	3,129	0.00%
2019/09/19	0	0.00	1	9.00	9.00	-1	3,093	-0.03%
2019/09/18	50	8.93	0	0.00	8.97	50	3,091	1.62%
2019/09/17	50	8.97	0	0.00	8.96	50	3,044	1.64%
2019/09/12	6	9.03	0	0.00	9.03	6	3,083	0.19%
2019/09/09	0	0.00	2	9.02	9.01	-2	3,036	-0.07%
2019/09/05	0	0.00	2	8.89	8.86	-2	2,947	-0.07%
2019/09/04	0	0.00	0.2	8.85	8.85	-0.2	2,955	-0.01%
2019/09/03	100	8.75	2	8.79	8.77	98	2,962	3.31%
2019/09/02	51	8.74	0	0.00	8.76	51	2,932	1.74%
2019/08/30	34	8.75	0	0.00	8.75	34	2,914	1.17%
2019/08/29	25	8.74	0	0.00	8.75	25	2,854	0.88%
2019/08/28	50	8.71	0	0.00	8.75	50	2,863	1.75%
2019/08/26	13	8.80	9	8.85	8.85	4	2,828	0.14%
2019/08/23	50	8.85	0	0.00	8.88	50	2,778	1.80%
2019/08/22	4	8.85	4	8.95	8.95	0	2,753	0.00%
2019/08/16	0	0.00	2	8.90	8.90	-2	2,741	-0.07%
2019/08/15	2	8.75	0	0.00	8.82	2	2,734	0.07%
2019/08/14	1	8.95	2	8.98	8.98	-1	2,572	-0.04%
2019/08/13	2	8.95	0	0.00	8.96	2	2,574	0.08%
2019/08/12	0	0.00	8	9.06	9.04	-8	2,504	-0.32%
2019/08/07	5	9.22	0	0.00	9.21	5	2,004	0.25%
2019/08/06	0	0.00	10	9.15	9.19	-10	2,031	-0.49%
2019/08/05	1	9.25	17	9.35	9.24	-16	1,993	-0.80%
2019/08/02	0	0.00	32	9.33	9.35	-32	1,964	-1.63%
2019/08/01	4	9.47	3	9.44	9.43	1	1,977	0.05%
2019/07/29	0	0.00	0.1	9.55	9.57	-0.1	2,127	0.00%
2019/07/24	0.1	9.51	0	0.00	9.55	0.1	2,201	0.00%
2019/07/19	25	9.54	0	0.00	9.55	25	2,194	1.14%
2019/07/17	0	0.00	5	9.53	9.55	-5	2,210	-0.23%
2019/07/16	75	9.48	0	0.00	9.47	75	2,170	3.46%
2019/07/15	125	9.50	0	0.00	9.50	125	2,141	5.84%	大買/鉅額交易
2019/07/12	75	9.50	0	0.00	9.50	75	2,174	3.45%
2019/07/03	0	0.00	1.2	9.46	9.45	-1.2	2,196	-0.06%
2019/06/21	0.3	9.37	0	0.00	9.39	0.3	2,701	0.01%
2019/05/30	0	0.00	2	9.25	9.24	-2	3,786	-0.05%
2019/05/28	2	9.24	0	0.00	9.24	2	3,853	0.05%
2019/05/27	0	0.00	10	9.27	9.26	-10	3,862	-0.26%
2019/05/23	0	0.00	10	9.22	9.19	-10	3,936	-0.25%
2019/05/17	0.1	9.14	11	9.18	9.14	-11	4,021	-0.27%
2019/05/16	0	0.00	10	9.19	9.19	-10	4,016	-0.25%
2019/05/15	30	9.20	0	0.00	9.21	30	4,031	0.74%
2019/05/14	10	9.18	0	0.00	9.20	10	4,048	0.25%
2019/05/13	0	0.00	16	9.32	9.29	-16	4,006	-0.40%
2019/05/10	0	0.00	11	9.36	9.33	-11	3,990	-0.28%
2019/05/09	13	9.27	21	9.34	9.35	-8	3,975	-0.20%
2019/05/08	28	9.28	29	9.26	9.36	-1	3,947	-0.03%
2019/05/06	0	0.00	2	9.31	9.27	-2	3,777	-0.05%
2019/05/02	5	9.34	0	0.00	9.41	5	3,691	0.14%
2019/04/30	2	9.31	0	0.00	9.30	2	3,635	0.06%
2019/04/26	0	0.00	1.1	9.32	9.31	-1.1	3,588	-0.03%
2019/04/25	0	0.00	3	9.36	9.35	-3	3,616	-0.08%
2019/04/24	0	0.00	1	9.36	9.35	-1	3,610	-0.03%
2019/04/23	3	9.36	1	9.36	9.35	2	3,583	0.06%
2019/04/22	3	9.37	0	0.00	9.37	3	3,573	0.08%
2019/04/17	0	0.00	39	9.41	9.41	-39	3,559	-1.10%
2019/04/16	11	9.39	0	0.00	9.38	11	3,545	0.31%
2019/04/15	0	0.00	1	9.41	9.43	-1	3,515	-0.03%
2019/04/11	0	0.00	0.2	9.40	9.42	-0.2	3,496	-0.01%
2019/04/03	12	9.41	0	0.00	9.42	12	3,225	0.37%
2019/04/02	0	9.40	0	0.00	9.43	0	3,160	0.00%
2019/03/29	3	9.62	11	9.65	9.60	-8	3,039	-0.26%
2019/03/20	11	9.71	0	0.00	9.72	11	2,562	0.43%
2019/03/18	5	9.71	0	0.00	9.75	5	2,339	0.21%
2019/03/15	0.1	9.62	0	0.00	9.68	0.1	2,211	0.00%
2019/03/11	0	0.00	1	9.62	9.69	-1	1,830	-0.05%
2019/03/08	0	0.00	2	9.40	9.47	-2	1,797	-0.11%
2019/03/07	0	0.00	5	9.40	9.36	-5	1,700	-0.29%
2019/03/05	4	9.24	1	9.26	9.26	3	1,653	0.18%
2019/02/25	0	0.00	1	9.20	9.24	-1	1,546	-0.06%
2019/02/21	4	9.16	0	0.00	9.15	4	1,444	0.28%
2019/02/20	3	9.19	0	0.00	9.20	3	1,401	0.21%
2019/02/14	0	0.00	5.1	9.16	9.16	-5.1	1,331	-0.39%
2019/01/30	1	9.14	0	0.00	9.14	1	1,342	0.07%
2019/01/29	1	9.14	0	0.00	9.16	1	1,352	0.07%
2019/01/28	0	9.15	0	0.00	9.16	0	1,337	0.00%
2019/01/22	1	9.09	0	0.00	9.14	1	1,412	0.07%
2019/01/17	0	0.00	10	9.05	9.07	-10	1,469	-0.68%
2019/01/16	4	8.97	0	0.00	8.98	4	1,463	0.27%
2019/01/15	5	9.00	0	0.00	9.02	5	1,497	0.33%
2019/01/14	6	8.96	0	0.00	9.00	6	1,512	0.40%
2019/01/11	5	9.07	0	0.00	9.05	5	1,619	0.31%
2019/01/09	0	0.00	7	9.10	9.14	-7	1,672	-0.42%
2019/01/07	1	8.97	0	0.00	8.96	1	1,703	0.06%
2019/01/03	1	8.94	10	8.96	8.96	-9	1,882	-0.48%
2018/12/28	10	8.95	0	0.00	8.95	10	1,956	0.51%
2018/12/26	20	8.90	20	8.90	8.88	0	2,012	0.00%
2018/12/21	3	8.90	0	0.00	8.89	3	2,121	0.14%
2018/12/13	11	9.15	0	0.00	9.12	11	2,096	0.52%
2018/12/10	0	0.00	10	9.10	9.11	-10	2,138	-0.47%
2018/12/07	10	9.15	0	0.00	9.18	10	2,141	0.47%
2018/12/06	6	9.13	0	0.00	9.08	6	2,167	0.28%
2018/12/05	5	9.32	0	0.00	9.21	5	2,142	0.23%
2018/12/04	2	9.42	0	0.00	9.38	2	2,178	0.09%
2018/12/03	5	9.43	3	9.45	9.44	2	2,217	0.09%
2018/11/30	1	9.25	5	9.39	9.39	-4	2,204	-0.18%
2018/11/29	0	0.00	120	9.26	9.24	-120	2,249	-5.34%	大賣/鉅額交易
2018/11/28	6	9.15	3	9.20	9.20	3	2,241	0.13%
2018/11/26	0	0.00	3	9.20	9.18	-3	2,288	-0.13%
2018/11/23	3	9.11	11	9.19	9.11	-8	2,333	-0.34%
2018/11/21	0	0.00	9	9.23	9.22	-9	2,348	-0.38%
2018/11/19	5	9.29	0.1	9.30	9.35	4.9	2,492	0.19%
2018/11/16	0	0.00	9	9.28	9.30	-9	2,636	-0.34%
2018/11/14	3	9.11	0	0.00	9.15	3	2,717	0.11%
2018/11/13	21	9.15	0	0.00	9.15	21	2,732	0.77%
2018/11/12	4	9.20	0	0.00	9.24	4	2,738	0.15%
2018/11/08	5	9.39	0	0.00	9.36	5	2,771	0.18%
2018/11/07	0	0.00	6	9.36	9.38	-6	2,755	-0.22%
2018/11/06	0	0.00	10	9.30	9.30	-10	2,828	-0.35%
2018/11/05	0	0.00	4	9.20	9.25	-4	2,878	-0.14%
2018/10/31	5	9.21	1	9.24	9.24	4	3,043	0.13%
2018/10/30	5	9.10	8	9.15	9.15	-3	3,027	-0.10%
2018/10/29	3	9.19	0	0.00	9.16	3	3,044	0.10%
2018/10/26	0	0.00	16	9.14	9.27	-16	3,111	-0.51%
2018/10/25	10	9.05	5	9.07	9.07	5	3,097	0.16%
2018/10/24	0	0.00	125	9.17	9.18	-125	3,151	-3.97%	大賣/鉅額交易
2018/10/23	5	9.08	0	0.00	9.09	5	3,155	0.16%
2018/10/22	6.4	9.18	0	0.00	9.18	6.4	3,153	0.20%
2018/10/19	122	9.11	5	9.27	9.27	117	3,172	3.69%	大買/鉅額交易
2018/10/17	2	9.26	16	9.33	9.33	-14	3,060	-0.46%
2018/10/16	2.6	9.29	2	9.39	9.39	0.6	3,021	0.02%
2018/10/15	10	9.31	25	9.42	9.31	-15	2,993	-0.50%
2018/10/12	25	9.27	0	0.00	9.40	25	2,965	0.84%
2018/10/11	1	9.63	10	9.68	9.37	-9	2,898	-0.31%
2018/10/09	14	10.00	0	0.00	9.98	14	2,790	0.50%
2018/10/08	11	10.05	42.4	10.07	10.05	-31.4	2,728	-1.15%
2018/10/05	19	10.04	0	0.00	10.05	19	2,723	0.70%
2018/10/03	20	10.22	0	0.00	10.20	20	2,685	0.74%
2018/10/02	10	10.30	3	10.30	10.25	7	2,684	0.26%
2018/09/28	2	10.30	0	0.00	10.30	2	2,673	0.07%
2018/09/27	0	0.00	5	10.35	10.35	-5	2,771	-0.18%
2018/09/26	15	10.30	0	0.00	10.30	15	2,770	0.54%
2018/09/25	15	10.30	15	10.35	10.35	0	2,919	0.00%
2018/09/21	10	10.30	0	0.00	10.40	10	2,939	0.34%
2018/09/19	5	10.30	10	10.35	10.30	-5	2,908	-0.17%
2018/09/18	5	10.25	0	0.00	10.25	5	2,887	0.17%
2018/09/17	8	10.30	0	0.00	10.30	8	2,909	0.27%
2018/09/13	0	0.00	10	10.30	10.30	-10	2,905	-0.34%
2018/09/12	0	0.00	1	10.25	10.20	-1	2,895	-0.03%
2018/09/11	1	10.20	10	10.20	10.20	-9	2,921	-0.31%
2018/09/10	3	10.20	0	0.00	10.20	3	2,950	0.10%
2018/09/07	5	10.30	0	0.00	10.30	5	3,002	0.17%
2018/09/05	2	10.45	0	0.00	10.45	2	3,052	0.07%
2018/09/04	10	10.30	1	10.30	10.40	9	3,064	0.29%
2018/09/03	9	10.32	4	10.35	10.30	5	3,088	0.16%
2018/08/31	0	0.00	1	10.40	10.35	-1	3,097	-0.03%
2018/08/30	7	10.42	0	0.00	10.35	7	3,145	0.22%
2018/08/29	6	10.40	6	10.45	10.50	0	3,213	0.00%
2018/08/28	3	10.40	3	10.45	10.45	0	3,282	0.00%
2018/08/27	0	0.00	4	10.40	10.45	-4	3,284	-0.12%
2018/08/24	2	10.35	10	10.37	10.35	-8	3,284	-0.24%
2018/08/23	9	11.25	0	0.00	11.25	9	3,209	0.28%
2018/08/22	3	11.20	0	0.00	11.25	3	3,107	0.10%
2018/08/21	5	11.20	0	0.00	11.20	5	3,076	0.16%
2018/08/20	1	11.25	0	0.00	11.25	1	3,079	0.03%
2018/08/17	3	11.25	0	0.00	11.25	3	3,070	0.10%
2018/08/16	3	11.10	14	11.15	11.15	-11	3,093	-0.36%
2018/08/15	4	11.16	0	0.00	11.15	4	3,060	0.13%
2018/08/14	7	11.15	15	11.20	11.20	-8	3,076	-0.26%
2018/08/13	12	11.23	0	0.00	11.15	12	3,122	0.38%
2018/08/08	10	11.30	0	0.00	11.30	10	2,981	0.34%
2018/08/07	3	11.15	0	0.00	11.25	3	2,946	0.10%
2018/08/03	4	11.35	0	0.00	11.35	4	2,925	0.14%
2018/08/02	5	11.23	6	11.25	11.20	-1	2,872	-0.03%
2018/07/31	5	11.25	0	0.00	11.25	5	2,797	0.18%
2018/07/24	2	10.95	0	0.00	10.95	2	2,696	0.07%
2018/07/13	10	11.00	0	0.00	11.05	10	2,892	0.35%
2018/07/12	5	10.90	10	10.95	10.95	-5	2,917	-0.17%
2018/07/10	5	10.90	3	10.95	10.95	2	2,958	0.07%
2018/07/09	10	10.80	0	0.00	10.90	10	2,952	0.34%
2018/07/06	0	0.00	110	10.70	10.75	-110	2,967	-3.71%	大賣/鉅額交易
2018/07/05	24	10.84	0	0.00	10.75	24	2,992	0.80%
2018/07/04	2	11.00	0	0.00	10.95	2	2,895	0.07%
2018/07/03	16	11.03	0	0.00	11.00	16	2,923	0.55%
2018/06/29	1	11.25	0	0.00	11.30	1	2,762	0.04%
2018/06/28	4	11.25	0	0.00	11.20	4	2,777	0.14%
2018/06/27	0	0.00	3	11.20	11.25	-3	2,795	-0.11%
2018/06/25	3	11.40	0	0.00	11.35	3	2,780	0.11%
2018/06/15	233	11.35	0	11.35	11.25	233	2,787	8.36%	大買/鉅額交易
2018/06/14	1	11.40	0	0.00	11.40	1	2,694	0.04%
2018/06/13	0	0.00	4	11.58	11.60	-4	2,617	-0.15%
2018/06/12	0	0.00	9	11.62	11.65	-9	2,652	-0.34%
2018/06/11	2	11.55	0	0.00	11.60	2	2,600	0.08%
2018/06/08	5	11.71	0	0.00	11.65	5	2,601	0.19%
2018/06/07	6	11.68	1	11.75	11.75	5	2,593	0.19%
2018/06/06	0	0.00	20	11.56	11.60	-20	2,541	-0.79%
2018/06/05	0	0.00	5	11.46	11.50	-5	2,457	-0.20%
2018/06/04	0	0.00	8	11.40	11.35	-8	2,408	-0.33%
2018/06/01	2	11.35	0	0.00	11.35	2	2,389	0.08%
2018/05/30	8	11.20	8	11.25	11.25	0	2,385	0.00%
2018/05/29	10	11.35	0	0.00	11.40	10	2,368	0.42%
2018/05/28	0	0.00	5	11.45	11.40	-5	2,421	-0.21%
2018/05/24	2	11.35	0	0.00	11.40	2	2,406	0.08%
2018/05/23	5	11.30	0.1	11.30	11.35	4.9	2,399	0.21%
2018/05/22	8	11.40	5	11.40	11.35	3	2,381	0.13%
2018/05/18	0	0.00	5	11.25	11.25	-5	2,358	-0.21%
2018/05/16	2	11.25	2	11.25	11.30	0	2,422	0.00%
2018/05/15	0	0.00	20	11.20	11.20	-20	2,486	-0.80%
2018/05/14	7	11.19	0	0.00	11.15	7	2,632	0.27%
2018/05/11	10	11.25	37	11.29	11.25	-27	2,614	-1.03%
2018/05/08	30	11.20	0	0.00	11.25	30	2,638	1.14%
2018/05/03	0	0.00	3	11.25	11.25	-3	2,872	-0.10%
2018/04/27	20	11.10	3	11.10	11.10	17	2,926	0.58%
2018/04/26	0	0.00	1	11.10	11.05	-1	2,972	-0.03%
2018/04/25	4	11.05	0	0.00	11.10	4	3,051	0.13%
2018/04/24	5	11.20	6	11.18	11.20	-1	3,192	-0.03%
2018/04/23	0	0.00	12	11.10	11.10	-12	3,203	-0.37%
2018/04/20	2	11.10	0	0.00	11.10	2	3,268	0.06%
2018/04/19	3	11.20	0	0.00	11.15	3	3,229	0.09%
2018/04/18	2	11.05	0	0.00	11.10	2	3,212	0.06%
2018/04/17	9	11.20	0	0.00	11.10	9	3,218	0.28%
2018/04/12	3	11.25	2	11.25	11.25	1	3,254	0.03%
2018/04/11	2	11.30	2	11.30	11.30	0	3,314	0.00%
2018/03/31	4	11.35	0	0.00	11.25	4	3,521	0.11%
2018/03/30	3	11.25	20.3	11.25	11.30	-17.3	3,526	-0.49%
2018/03/28	0	0.00	8	11.20	11.20	-8	3,525	-0.23%
2018/03/27	8	11.25	0	0.00	11.20	8	3,533	0.23%
2018/03/21	0	0.00	3	11.30	11.25	-3	3,608	-0.08%
2018/03/20	0	11.25	0.6	11.25	11.25	-0.6	3,679	-0.02%
2018/03/19	0	11.25	0	0.00	11.30	0	3,754	0.00%
2018/03/16	0	0.00	1	11.35	11.20	-1	3,804	-0.03%
2018/03/13	0	0.00	50	11.45	11.45	-50	3,783	-1.32%
2018/03/12	0	11.35	0	0.00	11.40	0	3,806	0.00%
2018/03/08	52	11.12	0	0.00	11.10	52	4,031	1.29%
2018/03/06	2	11.15	0	0.00	11.15	2	4,672	0.04%
2018/03/01	10	11.40	0	0.00	11.40	10	4,795	0.21%
2018/02/27	2	11.35	0	0.00	11.40	2	4,802	0.04%
2018/02/26	10	11.45	0	0.00	11.45	10	4,804	0.21%
2018/02/23	10	11.45	0	0.00	11.45	10	4,850	0.21%
2018/02/22	24	11.35	0	0.00	11.35	24	4,953	0.48%
2018/02/09	0	0.00	1	10.95	11.05	-1	5,020	-0.02%
2018/02/08	0	0.00	10	11.20	11.20	-10	4,972	-0.20%
2018/02/07	13	11.12	35	11.20	11.00	-22	4,938	-0.45%
2018/02/06	14	10.94	105	10.77	10.95	-91	4,889	-1.86%	大賣/
2018/02/01	20	11.90	20	11.95	12.00	0	4,694	0.00%
2018/01/31	20	11.80	20	11.90	11.90	0	4,679	0.00%
2018/01/30	20	12.15	5	11.95	12.00	15	4,661	0.32%
2018/01/29	86	12.24	24	12.25	12.30	62	4,586	1.35%
2018/01/26	0	0.00	2	12.10	12.10	-2	4,498	-0.04%
2018/01/25	5	12.00	9	11.95	11.95	-4	4,423	-0.09%
2018/01/18	121	11.84	76	11.95	11.95	45	4,179	1.08%	大買/
2018/01/17	0	0.00	20.1	11.65	11.75	-20.1	4,000	-0.50%
2018/01/16	35	11.64	10	11.65	11.70	25	3,966	0.63%
2018/01/12	1.1	11.50	0	0.00	11.50	1.1	4,006	0.03%
2018/01/11	20	11.40	0	0.00	11.45	20	4,004	0.50%
2018/01/10	0	0.00	20	11.55	11.50	-20	4,000	-0.50%
2018/01/09	2	11.50	0	0.00	11.50	2	3,996	0.05%
2018/01/08	0	0.00	10	11.45	11.50	-10	4,009	-0.25%
2018/01/05	2	11.40	14	11.40	11.35	-12	3,981	-0.30%
2018/01/04	14	11.20	0	0.00	11.20	14	3,927	0.36%
2018/01/03	27	11.29	0	0.00	11.30	27	3,885	0.69%
2018/01/02	55	11.40	50	11.35	11.40	5	3,768	0.13%