群益證 (6005)-中國信託券商分點個股進出

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
24.50
漲跌
▲0.20
漲幅
+0.82%
成交量
25,400張
產業
上市金融類股
345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

群益證 (6005)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/24	36	24.21	50.5	24.26	24.50	-14.5	12,287	-0.12%
2024/04/23	45	24.51	6.3	24.53	24.30	38.7	11,977	0.32%
2024/04/22	133.1	24.17	308	24.20	24.70	-174.9	11,562	-1.51%	大買/大賣/鉅額交易
2024/04/19	29	23.03	113.6	23.30	23.50	-84.6	10,678	-0.79%	大賣/
2024/04/18	8	22.49	208	22.55	23.20	-200	9,965	-2.01%	大賣/鉅額交易
2024/04/17	18	21.01	2	21.05	21.20	16	9,257	0.17%
2024/04/16	40.1	21.00	8	20.99	21.05	32.1	9,106	0.35%
2024/04/15	26.5	21.39	5	21.56	21.60	21.5	8,867	0.24%
2024/04/12	8	21.58	22	21.74	21.75	-14	8,757	-0.16%
2024/04/11	11.1	21.40	32	21.45	21.55	-20.9	8,604	-0.24%
2024/04/10	41	21.28	3	21.30	21.35	38	8,450	0.45%
2024/04/09	67.2	21.01	21	21.33	21.40	46.2	8,264	0.56%
2024/04/08	14.1	21.28	84	21.12	21.45	-69.9	7,941	-0.88%
2024/04/03	37	19.51	4	19.74	19.75	33	7,514	0.44%
2024/04/02	34	19.69	20	19.80	19.70	14	7,444	0.19%
2024/04/01	7	19.54	64	19.60	19.70	-57	7,328	-0.78%
2024/03/29	6	18.97	17	19.13	19.15	-11	7,007	-0.16%
2024/03/28	33	19.03	59	19.13	18.95	-26	6,912	-0.38%
2024/03/27	42	18.95	0	0.00	19.05	42	6,710	0.63%
2024/03/26	20	18.90	20	18.75	18.90	0	6,617	0.00%
2024/03/25	4	18.96	6	19.04	19.00	-2	6,522	-0.03%
2024/03/22	47	19.00	2	19.00	19.10	45	6,484	0.69%
2024/03/21	8.5	18.94	217	18.93	19.15	-208.5	6,322	-3.30%	大賣/鉅額交易
2024/03/20	49.8	18.64	3	18.63	18.50	46.8	5,987	0.78%
2024/03/19	4	18.86	14	18.85	18.85	-10	5,893	-0.17%
2024/03/18	18	18.49	1	18.45	18.70	17	5,813	0.29%
2024/03/15	50.5	18.65	133	18.76	18.60	-82.5	5,680	-1.45%	大賣/
2024/03/14	123.7	18.93	38	19.07	18.80	85.7	5,393	1.59%	大買/
2024/03/13	66	18.39	0.5	18.30	18.45	65.5	4,828	1.36%
2024/03/12	51	18.25	4	18.25	18.35	47	4,662	1.01%
2024/03/11	106	18.06	7	18.01	18.10	99	4,528	2.19%	大買/
2024/03/08	40	18.01	159	17.81	17.80	-119	4,369	-2.72%	大賣/鉅額交易
2024/03/07	4.1	17.90	1	17.85	18.00	3.1	4,093	0.08%
2024/03/06	18	17.73	54.4	17.70	17.75	-36.4	3,869	-0.94%
2024/03/05	134	17.50	9	17.53	17.60	125	3,824	3.27%	大買/鉅額交易
2024/03/04	68	17.25	0	0.00	17.30	68	3,724	1.83%
2024/03/01	68	17.14	4	17.04	17.05	64	3,648	1.75%
2024/02/29	2	16.70	7	16.67	16.75	-5	3,557	-0.14%
2024/02/27	1	16.40	1	16.35	16.50	0	3,410	0.00%
2024/02/26	12	16.42	0	0.00	16.40	12	3,361	0.36%
2024/02/22	6	16.43	5	16.45	16.45	1	3,387	0.03%
2024/02/21	1.4	16.36	1	16.35	16.35	0.4	3,386	0.01%
2024/02/20	2	16.53	6	16.54	16.45	-4	3,397	-0.12%
2024/02/19	10	16.55	7	16.54	16.55	3	3,366	0.09%
2024/02/16	13	16.39	4	16.29	16.40	9	3,371	0.27%
2024/02/15	5.7	16.08	5	16.10	16.15	0.7	3,298	0.02%
2024/02/01	3	16.10	0	0.00	16.15	3	3,232	0.09%
2024/01/31	2	16.00	5	16.00	16.10	-3	3,238	-0.09%
2024/01/30	2	16.05	0	0.00	16.10	2	3,229	0.06%
2024/01/29	2	16.15	0	0.00	16.20	2	3,237	0.06%
2024/01/26	0	0.00	11	16.14	16.15	-11	3,232	-0.34%
2024/01/25	1	16.05	0	0.00	16.05	1	3,202	0.03%
2024/01/24	1	16.00	0	0.00	16.05	1	3,192	0.03%
2024/01/23	1	15.85	3	15.88	15.95	-2	3,194	-0.06%
2024/01/22	2	15.78	0	0.00	15.80	2	3,192	0.06%
2024/01/19	1	15.60	0	0.00	15.70	1	3,181	0.03%
2024/01/18	20	15.61	4	15.50	15.60	16	3,165	0.51%
2024/01/17	22.7	15.64	0	0.00	15.50	22.7	3,145	0.72%
2024/01/16	17	15.88	0	0.00	15.85	17	3,090	0.55%
2024/01/15	1.6	16.15	0	0.00	16.10	1.6	3,009	0.05%
2024/01/12	4.3	16.10	0	0.00	16.10	4.3	3,033	0.14%
2024/01/11	0	0.00	11	16.25	16.20	-11	3,023	-0.36%
2024/01/10	0	0.00	9	16.10	16.10	-9	3,158	-0.28%
2024/01/09	3	16.17	5	16.20	16.15	-2	3,150	-0.06%
2024/01/08	6.1	16.30	1	16.30	16.30	5.1	3,132	0.16%
2024/01/05	2	16.15	0	0.00	16.15	2	3,068	0.07%
2024/01/04	2	16.13	1	16.10	16.10	1	3,096	0.03%
2024/01/03	7	16.11	1	16.10	16.05	6	3,178	0.19%
2024/01/02	10	16.27	20	16.38	16.30	-10	3,129	-0.32%
2023/12/29	1	16.30	10	16.33	16.35	-9	3,083	-0.29%
2023/12/28	6.5	16.15	7	16.15	16.15	-0.5	3,054	-0.02%
2023/12/27	2	16.05	0	0.00	16.10	2	3,016	0.07%
2023/12/26	1	15.95	0	0.00	16.00	1	3,002	0.03%
2023/12/22	9	15.88	0	0.00	15.85	9	3,017	0.30%
2023/12/21	1.5	16.05	3	16.03	15.95	-1.5	2,981	-0.05%
2023/12/20	41	15.96	0	0.00	16.10	41	2,957	1.39%
2023/12/19	11	16.05	1	15.95	16.00	10	2,935	0.34%
2023/12/18	30	16.18	1	16.20	16.20	29	2,924	0.99%
2023/12/15	23.6	16.18	7	16.16	16.20	16.6	2,911	0.57%
2023/12/14	5	16.10	7	16.11	16.15	-2	2,793	-0.07%
2023/12/13	18	15.94	2	15.90	15.90	16	2,699	0.59%
2023/12/12	1	15.95	0	0.00	15.90	1	2,721	0.04%
2023/12/11	2	15.85	2	15.95	15.95	0	2,748	0.00%
2023/12/08	20	15.78	19	15.74	15.90	1	2,697	0.04%
2023/12/07	3.3	15.50	0	0.00	15.50	3.3	2,546	0.13%
2023/12/06	0	0.00	25	15.50	15.55	-25	2,541	-0.98%
2023/12/05	1	15.40	0	0.00	15.45	1	2,539	0.04%
2023/12/04	0	0.00	5	15.55	15.55	-5	2,526	-0.20%
2023/12/01	5	15.30	0	0.00	15.45	5	2,463	0.20%
2023/11/30	5	15.35	2	15.48	15.40	3	2,452	0.12%
2023/11/29	1.5	15.42	0	0.00	15.45	1.5	2,383	0.06%
2023/11/28	0	0.00	1	15.40	15.40	-1	2,366	-0.04%
2023/11/27	5	15.25	0	0.00	15.25	5	2,350	0.21%
2023/11/24	0	0.00	1	15.30	15.35	-1	2,330	-0.04%
2023/11/22	2	15.33	4	15.35	15.40	-2	2,326	-0.09%
2023/11/21	13.5	15.38	6	15.40	15.45	7.5	2,307	0.33%
2023/11/20	13	15.19	7	15.16	15.20	6	2,262	0.27%
2023/11/17	7	15.14	36	15.14	15.20	-29	2,263	-1.28%
2023/11/16	18	15.04	0	0.00	15.05	18	2,246	0.80%
2023/11/15	11	14.90	4	15.00	15.05	7	2,254	0.31%
2023/11/14	2	14.70	0	0.00	14.75	2	2,205	0.09%
2023/11/13	2	14.65	0	0.00	14.65	2	2,250	0.09%
2023/11/10	0	0.00	51	14.60	14.60	-51	2,286	-2.23%
2023/11/07	0.1	14.80	0.5	14.80	14.80	-0.4	2,490	-0.02%
2023/11/06	0.1	14.80	13	14.72	14.80	-12.9	2,567	-0.50%
2023/11/03	2	14.60	0	0.00	14.65	2	2,578	0.08%
2023/11/01	0	0.00	2	14.40	14.40	-2	2,696	-0.07%
2023/10/31	5	14.30	0	0.00	14.25	5	2,780	0.18%
2023/10/30	0	0.00	1	14.35	14.35	-1	2,951	-0.03%
2023/10/26	2	14.38	0	0.00	14.35	2	3,111	0.06%
2023/10/25	1	14.60	0	0.00	14.60	1	3,197	0.03%
2023/10/20	2	14.50	0	0.00	14.50	2	3,688	0.05%
2023/10/18	1.2	14.40	0	0.00	14.80	1.2	3,847	0.03%
2023/10/17	1	14.45	0	0.00	14.45	1	3,776	0.03%
2023/10/16	5	14.45	0	0.00	14.45	5	3,838	0.13%
2023/10/13	0.3	14.60	1	14.50	14.60	-0.7	3,935	-0.02%
2023/10/12	50.3	14.55	0	0.00	14.60	50.3	4,104	1.23%
2023/10/11	16	14.45	0	0.00	14.60	16	4,171	0.38%
2023/10/06	2.1	14.45	0	0.00	14.45	2.1	4,157	0.05%
2023/10/04	12	14.30	0	0.00	14.20	12	4,340	0.28%
2023/09/28	0	0.00	0.3	14.70	14.60	-0.3	4,511	-0.01%
2023/09/26	17	14.64	0	0.00	14.60	17	4,540	0.37%
2023/09/25	1	14.75	0	0.00	14.75	1	4,573	0.02%
2023/09/22	5	14.65	0	0.00	14.65	5	4,622	0.11%
2023/09/21	17	14.82	1	14.80	14.75	16	4,630	0.35%
2023/09/19	0	0.00	3	15.15	15.10	-3	4,641	-0.06%
2023/09/18	0	0.00	1	15.05	15.05	-1	4,679	-0.02%
2023/09/15	1	15.20	1	15.20	15.05	0	4,715	0.00%
2023/09/14	0	0.00	2	15.00	15.20	-2	4,690	-0.04%
2023/09/13	0	0.00	2	14.85	14.80	-2	4,656	-0.04%
2023/09/12	0.3	14.90	1	14.80	14.85	-0.7	4,760	-0.01%
2023/09/08	0	0.00	1	14.70	14.80	-1	4,908	-0.02%
2023/09/07	6	14.70	1	14.75	14.70	5	4,990	0.10%
2023/09/06	10.1	14.80	0	0.00	14.80	10.1	5,072	0.20%
2023/09/05	5	14.85	0	0.00	14.90	5	5,173	0.10%
2023/08/30	100	14.90	10	14.90	14.95	90	5,839	1.54%
2023/08/28	13	14.78	0	0.00	14.75	13	5,959	0.22%
2023/08/25	3	14.90	0	14.90	14.85	3	5,984	0.05%
2023/08/24	4	14.90	5	14.95	14.90	-1	6,024	-0.02%
2023/08/23	4	14.83	0	0.00	14.90	4	6,052	0.07%
2023/08/22	8	14.72	0	0.00	14.70	8	6,065	0.13%
2023/08/21	3	14.82	3.1	14.81	14.80	-0.1	6,062	0.00%
2023/08/18	1	14.65	0	0.00	14.65	1	6,048	0.02%
2023/08/17	11.4	14.51	0	0.00	14.65	11.4	6,052	0.19%
2023/08/16	12.1	14.61	0	0.00	14.65	12.1	6,031	0.20%
2023/08/14	8.5	14.86	5	15.04	14.80	3.5	6,201	0.06%
2023/08/11	103	15.10	0	0.00	15.15	103	6,164	1.67%	大買/鉅額交易
2023/08/10	14	15.14	6	15.27	15.00	8	6,142	0.13%
2023/08/09	10	15.30	8	15.26	15.30	2	6,466	0.03%
2023/08/08	11	15.46	3	15.55	15.40	8	6,582	0.12%
2023/08/07	10.1	15.33	2	15.38	15.45	8.1	6,579	0.12%
2023/08/04	6	15.56	0	0.00	15.60	6	6,579	0.09%
2023/08/02	6	15.44	8	15.60	15.35	-2	6,546	-0.03%
2023/08/01	1	15.80	22	15.85	15.90	-21	6,439	-0.33%
2023/07/31	0	0.00	3	16.13	15.95	-3	6,439	-0.05%
2023/07/28	1	16.00	2.2	15.90	15.95	-1.2	6,416	-0.02%
2023/07/27	1	15.95	8	15.95	15.95	-7	6,368	-0.11%
2023/07/26	1	16.05	118	15.64	15.85	-117	6,256	-1.87%	大賣/鉅額交易
2023/07/25	3	15.35	13	15.56	15.55	-10	6,067	-0.16%
2023/07/24	0	0.00	3	15.20	15.10	-3	5,905	-0.05%
2023/07/21	1	15.10	0	0.00	15.00	1	5,819	0.02%
2023/07/20	1	15.05	2	15.05	15.15	-1	5,808	-0.02%
2023/07/18	0.3	14.95	1	14.90	14.85	-0.7	5,810	-0.01%
2023/07/17	0	0.00	14	15.00	15.05	-14	5,835	-0.24%
2023/07/14	20	14.55	2	14.65	14.65	18	5,861	0.31%
2023/07/13	3	14.33	3	14.37	14.25	0	5,874	0.00%
2023/07/12	4.3	14.60	0	0.00	14.50	4.3	6,064	0.07%
2023/07/11	0	0.00	1	14.60	14.60	-1	6,310	-0.02%
2023/07/10	2.1	14.52	0	0.00	14.30	2.1	6,216	0.03%
2023/07/07	2	14.33	2	14.20	14.40	0	6,164	0.00%
2023/07/06	5.1	14.31	60	14.50	14.20	-54.9	6,174	-0.89%
2023/07/05	1.5	14.55	0	0.00	14.45	1.5	6,114	0.02%
2023/07/04	3.2	14.45	1	14.45	14.45	2.2	6,099	0.04%
2023/07/03	2	14.45	59	14.50	14.50	-57	6,080	-0.94%
2023/06/30	1	14.20	0	0.00	14.25	1	6,065	0.02%
2023/06/29	2	14.25	5	14.35	14.25	-3	6,031	-0.05%
2023/06/28	5	14.22	2	14.20	14.25	3	5,994	0.05%
2023/06/27	10	14.34	1	14.30	14.15	9	5,985	0.15%
2023/06/26	7.5	14.40	0	0.00	14.40	7.5	5,939	0.13%
2023/06/21	6	14.53	0	0.00	14.55	6	5,909	0.10%
2023/06/20	5	14.60	0	0.00	14.55	5	5,895	0.08%
2023/06/19	5	14.59	1	14.60	14.50	4	5,906	0.07%
2023/06/16	7	14.60	3	14.60	14.60	4	5,887	0.07%
2023/06/15	60	14.57	0	0.00	14.55	60	5,862	1.02%
2023/06/14	51	14.66	1	14.80	14.65	50	5,828	0.86%
2023/06/13	100	14.68	1	14.60	14.80	99	5,787	1.71%
2023/06/12	110.4	14.45	4	14.50	14.45	106.4	5,707	1.86%	大買/鉅額交易
2023/06/09	5.4	14.79	21	14.88	14.65	-15.6	5,633	-0.28%
2023/06/08	5	15.01	16	14.88	14.95	-11	5,535	-0.20%
2023/06/07	2	14.53	7	14.46	14.50	-5	5,193	-0.10%
2023/06/06	0.1	14.35	0	0.00	14.25	0.1	5,100	0.00%
2023/06/05	2	14.28	6.8	14.24	14.30	-4.8	5,040	-0.10%
2023/06/02	1	14.10	11	14.10	14.05	-10	4,950	-0.20%
2023/06/01	0	0.00	4	13.85	13.95	-4	4,861	-0.08%
2023/05/31	0.3	13.90	7	13.87	13.90	-6.7	4,840	-0.14%
2023/05/30	1	13.85	1	13.95	13.95	0	4,827	0.00%
2023/05/29	3	13.90	12	13.90	13.85	-9	4,847	-0.19%
2023/05/25	0.4	13.65	0	0.00	13.65	0.4	4,836	0.01%
2023/05/24	2	13.65	0	0.00	13.70	2	4,863	0.04%
2023/05/23	1	13.60	1	13.70	13.75	0	4,862	0.00%
2023/05/22	3	13.52	0	0.00	13.55	3	4,851	0.06%
2023/05/18	3	13.40	4	13.39	13.45	-1	4,776	-0.02%
2023/05/16	3.6	13.24	3	13.20	13.25	0.6	4,571	0.01%
2023/05/15	6	13.21	0	0.00	13.10	6	4,554	0.13%
2023/05/12	2.2	13.11	2	13.15	13.30	0.2	4,215	0.01%
2023/05/11	1.5	13.69	3	13.55	13.70	-1.5	4,114	-0.04%
2023/05/10	2	13.80	3	13.80	13.85	-1	4,121	-0.02%
2023/05/09	6.5	13.93	0	0.00	13.85	6.5	4,082	0.16%
2023/05/08	2.1	14.09	126	14.05	14.05	-123.9	4,056	-3.05%	大賣/鉅額交易
2023/05/05	2	13.90	0	0.00	13.85	2	4,040	0.05%
2023/05/03	0	0.00	3	13.72	13.95	-3	3,936	-0.08%
2023/05/02	0	0.00	2	13.70	13.70	-2	3,919	-0.05%
2023/04/28	0	0.00	2	13.63	13.70	-2	3,942	-0.05%
2023/04/27	0	0.00	7	13.53	13.50	-7	3,900	-0.18%
2023/04/26	0	0.00	2	13.50	13.60	-2	3,866	-0.05%
2023/04/25	0	0.00	110	13.50	13.50	-110	3,825	-2.88%	大賣/鉅額交易
2023/04/24	1	13.50	7	13.60	13.60	-6	3,751	-0.16%
2023/04/21	1	13.45	9	13.41	13.45	-8	3,672	-0.22%
2023/04/20	2.2	13.52	26	13.64	13.70	-23.8	3,588	-0.66%
2023/04/19	24	13.97	47.3	13.76	13.85	-23.3	3,503	-0.67%
2023/04/18	2	13.40	0	0.00	13.40	2	3,290	0.06%
2023/04/17	6.3	13.22	7	13.21	13.35	-0.7	3,165	-0.02%
2023/04/14	13	13.46	7	12.96	13.70	6	2,893	0.21%
2023/04/12	0.2	12.45	1	12.50	12.50	-0.8	2,565	-0.03%
2023/04/11	0	0.00	31	12.35	12.45	-31	2,578	-1.20%
2023/04/10	0	0.00	182.2	12.10	12.20	-182.2	2,489	-7.32%	大賣/鉅額交易
2023/04/06	0.1	12.10	1	12.00	12.00	-0.9	2,459	-0.04%
2023/03/30	9	12.05	6	11.96	11.95	3	2,438	0.12%
2023/03/29	5	12.00	9	12.02	12.00	-4	2,431	-0.16%
2023/03/28	5	12.05	6	12.00	12.00	-1	2,459	-0.04%
2023/03/27	3	12.00	0	0.00	12.05	3	2,480	0.12%
2023/03/24	2.3	12.10	0	0.00	12.10	2.3	2,521	0.09%
2023/03/23	6	12.10	0	0.00	12.20	6	2,516	0.24%
2023/03/22	6	12.15	0	0.00	12.15	6	2,516	0.24%
2023/03/21	1	12.10	6	12.10	12.05	-5	2,502	-0.20%
2023/03/20	7	12.00	0	0.00	12.00	7	2,494	0.28%
2023/03/17	5	11.61	0	0.00	11.85	5	2,424	0.21%
2023/03/16	0	0.00	2	11.45	11.55	-2	2,407	-0.08%
2023/03/15	2.2	11.80	0	0.00	11.70	2.2	2,390	0.09%
2023/03/14	14	11.81	4	11.80	11.75	10	2,385	0.42%
2023/03/13	8	11.85	122	12.00	12.00	-114	2,368	-4.81%	大賣/鉅額交易
2023/03/10	0	0.00	1	12.05	11.90	-1	2,384	-0.04%
2023/03/08	0	0.00	20	12.30	12.30	-20	2,451	-0.82%
2023/03/07	90	12.19	103	12.25	12.35	-13	2,459	-0.53%	大賣/
2023/03/06	30.1	11.95	10	12.00	12.10	20.1	2,436	0.82%
2023/03/03	100	11.85	3	11.85	11.85	97	2,433	3.99%
2023/03/02	2	11.80	1	11.85	11.85	1	2,432	0.04%
2023/03/01	1	11.95	2	11.90	11.90	-1	2,409	-0.04%
2023/02/24	1	12.10	3	12.07	12.15	-2	2,349	-0.09%
2023/02/23	4	12.04	4	12.05	12.05	0	2,322	0.00%
2023/02/22	8	11.88	33	11.95	11.95	-25	2,310	-1.08%
2023/02/21	5	11.90	6	11.95	11.95	-1	2,276	-0.04%
2023/02/20	29	11.83	8	11.84	11.85	21	2,282	0.92%
2023/02/17	20	11.80	0	0.00	11.75	20	2,284	0.88%
2023/02/16	27	11.79	0	0.00	11.75	27	2,286	1.18%
2023/02/14	1	11.95	0	0.00	11.95	1	2,304	0.04%
2023/02/13	1	11.95	3	11.88	11.90	-2	2,345	-0.09%
2023/02/10	65	12.04	6	11.89	11.90	59	2,327	2.53%
2023/02/09	0	0.00	60	12.30	12.15	-60	2,272	-2.64%
2023/02/08	60	12.15	31	12.25	12.35	29	2,216	1.31%
2023/02/07	0	0.00	1	11.85	11.95	-1	2,146	-0.05%
2023/02/06	3.1	11.85	8	11.85	11.85	-4.9	2,125	-0.23%
2023/02/03	5	11.89	17.4	11.88	11.95	-12.4	2,120	-0.58%
2023/02/02	0	0.00	9	11.72	11.75	-9	2,055	-0.44%
2023/02/01	1	11.70	5	11.60	11.50	-4	2,090	-0.19%
2023/01/30	2	11.60	0	0.00	11.50	2	2,063	0.10%
2023/01/10	1	11.20	0	0.00	11.30	1	2,197	0.05%
2023/01/06	3	10.95	0	0.00	10.95	3	2,183	0.14%
2023/01/05	3	10.95	0	0.00	10.95	3	2,204	0.14%
2023/01/03	10	10.75	0	0.00	10.75	10	2,244	0.45%
2022/12/29	2	10.70	0	0.00	10.70	2	2,271	0.09%
2022/12/27	4	11.20	0	0.00	11.15	4	2,214	0.18%
2022/12/22	1	11.20	0	0.00	11.10	1	2,244	0.04%
2022/12/19	4	11.23	1	11.30	11.20	3	2,311	0.13%
2022/12/14	0	0.00	3	11.45	11.50	-3	2,259	-0.13%
2022/12/13	0	0.00	3	11.40	11.50	-3	2,229	-0.13%
2022/12/08	0	0.00	2	11.40	11.40	-2	2,270	-0.09%
2022/12/07	1	11.50	0	0.00	11.55	1	2,250	0.04%
2022/12/06	1	11.60	2	11.60	11.55	-1	2,240	-0.04%
2022/12/05	2.1	11.80	0	0.00	11.70	2.1	2,228	0.09%
2022/12/02	10	11.75	2	11.75	11.65	8	2,217	0.36%
2022/12/01	6	11.74	0.5	11.85	11.75	5.5	2,188	0.25%
2022/11/30	1	11.60	0	0.00	11.75	1	2,132	0.05%
2022/11/24	1	11.30	0	0.00	11.25	1	2,040	0.05%
2022/11/22	23	11.10	8	11.09	11.10	15	2,078	0.72%
2022/11/18	1	10.95	17	11.05	10.95	-16	2,092	-0.76%
2022/11/16	2	11.05	2	11.10	11.15	0	2,082	0.00%
2022/11/15	10	11.25	13	11.18	11.25	-3	2,061	-0.15%
2022/11/14	0	0.00	10	11.05	11.10	-10	2,030	-0.49%
2022/11/11	1.2	10.94	0	0.00	11.00	1.2	2,017	0.06%
2022/11/10	0	0.00	2	10.60	10.70	-2	1,970	-0.10%
2022/11/09	0	0.00	7	10.70	10.75	-7	1,968	-0.36%
2022/11/07	0.1	10.40	1	10.35	10.40	-1	1,972	-0.05%
2022/11/03	1	10.25	0	0.00	10.25	1	2,016	0.05%
2022/11/02	0	0.00	0.3	10.35	10.30	-0.3	2,019	-0.01%
2022/11/01	1	10.15	0	0.00	10.20	1	2,025	0.05%
2022/10/31	0	0.00	12	10.09	10.00	-12	2,033	-0.59%
2022/10/28	5	10.23	1	10.20	10.00	4	2,047	0.20%
2022/10/25	2	9.86	0	0.00	9.85	2	1,993	0.10%
2022/10/24	3	10.10	0	0.00	9.97	3	1,975	0.15%
2022/10/21	3	9.99	0	0.00	10.00	3	1,992	0.15%
2022/10/20	2	9.79	3	9.79	10.00	-1	1,975	-0.05%
2022/10/18	0	0.00	5	10.10	10.10	-5	1,871	-0.27%
2022/10/17	1	9.95	0	0.00	10.05	1	1,874	0.05%
2022/10/14	200	10.23	0	0.00	10.15	200	1,853	10.79%	大買/鉅額交易
2022/10/13	4	10.01	3	10.10	10.05	1	1,868	0.05%
2022/10/12	1	10.20	10	10.25	10.25	-9	1,862	-0.48%
2022/10/11	3	10.05	1	10.10	10.15	2	1,879	0.11%
2022/10/07	2	10.40	20	10.45	10.40	-18	1,924	-0.94%
2022/10/05	23	10.65	0	0.00	10.65	23	2,173	1.06%
2022/10/03	6	10.51	0	0.00	10.45	6	2,396	0.25%
2022/09/30	0	0.00	5	10.51	10.55	-5	2,452	-0.20%
2022/09/28	0.3	10.60	2	10.15	10.10	-1.8	2,469	-0.07%
2022/09/27	3	10.60	0	0.00	10.50	3	2,460	0.12%
2022/09/26	4	10.70	14	10.79	10.75	-10	2,447	-0.41%
2022/09/22	4.2	10.98	0	0.00	11.00	4.2	2,506	0.17%
2022/09/21	1	11.15	0	0.00	11.15	1	2,535	0.04%
2022/09/20	0	0.00	1	11.20	11.20	-1	2,512	-0.04%
2022/09/19	12	11.10	0	0.00	11.20	12	2,546	0.47%
2022/09/16	5	11.30	0	0.00	11.05	5	2,559	0.20%
2022/09/14	4	11.55	0	0.00	11.50	4	2,539	0.16%
2022/09/13	0	0.00	2	11.85	11.85	-2	2,583	-0.08%
2022/09/12	0	0.00	3	11.70	11.70	-3	2,662	-0.11%
2022/09/08	0	0.00	5	11.43	11.55	-5	2,731	-0.18%
2022/09/06	3	11.50	20	11.50	11.45	-17	2,766	-0.61%
2022/09/05	20.3	11.65	0	0.00	11.55	20.3	2,787	0.73%
2022/08/31	2	11.90	0	0.00	11.95	2	2,821	0.07%
2022/08/30	1	11.95	0	0.00	11.95	1	2,824	0.04%
2022/08/29	0	0.00	30	11.90	11.90	-30	2,799	-1.07%
2022/08/26	30	12.25	2	12.35	12.20	28	2,794	1.00%
2022/08/25	0	0.00	1	12.15	12.10	-1	2,783	-0.04%
2022/08/23	0.1	12.15	0	0.00	12.00	0.1	2,813	0.00%
2022/08/22	1.3	12.28	20	12.20	12.20	-18.7	2,846	-0.66%
2022/08/19	3	12.30	1	12.25	12.30	2	2,876	0.07%
2022/08/18	0	0.00	11	12.20	12.15	-11	2,895	-0.38%
2022/08/17	13	12.21	9	12.20	12.20	4	2,906	0.14%
2022/08/16	5	12.20	30	12.20	12.25	-25	2,914	-0.86%
2022/08/15	1	12.20	5	12.15	12.20	-4	2,907	-0.14%
2022/08/12	6	12.13	0	0.00	12.20	6	2,893	0.21%
2022/08/11	4	11.88	8	11.87	11.90	-4	2,889	-0.14%
2022/08/10	2	11.55	2	11.60	11.60	0	2,893	0.00%
2022/08/09	2	11.65	0	0.00	11.60	2	2,902	0.07%
2022/08/08	10.3	11.40	30	11.35	11.50	-19.7	2,974	-0.66%
2022/08/04	4	11.08	4	11.11	11.15	0	3,164	0.00%
2022/08/03	24	11.15	0	0.00	11.15	24	3,230	0.74%
2022/08/02	3	11.25	28	11.30	11.25	-25	3,263	-0.77%
2022/08/01	2	11.55	0	0.00	11.55	2	3,330	0.06%
2022/07/29	11	11.45	0	0.00	11.40	11	3,354	0.33%
2022/07/28	1	11.30	0	0.00	11.45	1	3,349	0.03%
2022/07/26	10	11.34	2	11.40	11.40	8	3,343	0.24%
2022/07/25	0	0.00	1	11.30	11.40	-1	3,363	-0.03%
2022/07/22	2	11.20	0	0.00	11.35	2	3,400	0.06%
2022/07/21	10	11.05	2	11.08	11.15	8	3,474	0.23%
2022/07/20	3	11.12	0	0.00	11.05	3	3,513	0.09%
2022/07/19	2	10.95	0	0.00	11.00	2	3,590	0.06%
2022/07/18	3	10.85	1	10.90	10.85	2	3,611	0.06%
2022/07/15	26	10.88	0	0.00	10.75	26	3,589	0.72%
2022/07/14	15	11.14	0	0.00	11.15	15	3,542	0.42%
2022/07/13	8	12.63	3	12.60	12.65	5	3,433	0.15%
2022/07/12	32	12.63	0	0.00	12.50	32	3,354	0.95%
2022/07/11	14	13.24	0	0.00	13.20	14	3,228	0.43%
2022/07/08	5	13.59	12	13.64	13.60	-7	3,170	-0.22%
2022/07/07	2	13.55	4	13.65	13.65	-2	3,146	-0.06%
2022/07/06	2	13.65	1	13.60	13.60	1	3,146	0.03%
2022/07/04	1	13.60	0	0.00	13.60	1	3,543	0.03%
2022/07/01	8.1	13.75	1	13.60	13.55	7.1	3,574	0.20%
2022/06/30	3	14.03	0	0.00	14.00	3	3,545	0.08%
2022/06/29	6	14.11	0	0.00	14.20	6	3,523	0.17%
2022/06/28	1	14.45	0	0.00	14.30	1	3,507	0.03%
2022/06/27	1	14.45	6	14.46	14.50	-5	3,545	-0.14%
2022/06/22	4	13.98	3	14.00	14.10	1	3,549	0.03%
2022/06/21	100	14.20	0	0.00	14.25	100	3,524	2.84%
2022/06/17	4	14.13	0	0.00	14.05	4	3,441	0.12%
2022/06/16	15	14.38	10	14.60	14.25	5	3,399	0.15%
2022/06/15	2	14.40	5	14.40	14.40	-3	3,439	-0.09%
2022/06/14	2	14.35	34	14.28	14.35	-32	3,463	-0.92%
2022/06/13	11	14.31	0	0.00	14.30	11	3,482	0.32%
2022/06/10	5	14.60	0	0.00	14.65	5	3,465	0.14%
2022/06/08	1	14.85	59	14.76	14.85	-58	3,455	-1.68%
2022/06/07	10	14.78	0	0.00	14.70	10	3,483	0.29%
2022/06/06	3	14.75	5	14.78	14.85	-2	3,511	-0.06%
2022/06/01	2	14.85	0	0.00	14.80	2	3,667	0.05%
2022/05/31	4	14.85	5	14.85	14.85	-1	3,668	-0.03%
2022/05/30	1	14.75	0	0.00	14.85	1	3,660	0.03%
2022/05/27	1	14.15	0	0.00	14.40	1	3,644	0.03%
2022/05/24	9	14.04	0	0.00	14.00	9	3,773	0.24%
2022/05/23	1	14.20	0	0.00	14.10	1	3,752	0.03%
2022/05/20	2	14.10	0	0.00	14.10	2	3,806	0.05%
2022/05/19	1	14.15	0	0.00	14.05	1	3,809	0.03%
2022/05/18	52	14.19	4	14.35	14.40	48	3,797	1.26%
2022/05/17	2	14.20	0	0.00	14.15	2	3,788	0.05%
2022/05/16	4	14.01	0	0.00	14.10	4	3,786	0.11%
2022/05/13	3	14.12	2	14.15	14.25	1	3,752	0.03%
2022/05/12	9	14.62	40	14.34	14.00	-31	3,756	-0.83%
2022/05/11	8	14.85	0	0.00	14.85	8	3,613	0.22%
2022/05/10	3	14.93	0	0.00	15.15	3	3,549	0.08%
2022/05/09	13	15.23	0	0.00	15.15	13	3,531	0.37%
2022/05/06	6	15.64	10	15.65	15.75	-4	3,470	-0.12%
2022/05/05	3	15.93	0	0.00	15.90	3	3,496	0.09%
2022/05/04	3	15.88	1	15.90	15.85	2	3,518	0.06%
2022/04/29	1	15.70	0	0.00	15.70	1	3,607	0.03%
2022/04/28	1	15.60	0	0.00	15.55	1	3,654	0.03%
2022/04/27	2	15.63	0	0.00	15.55	2	3,652	0.05%
2022/04/26	2	15.90	1	15.90	15.90	1	3,649	0.03%
2022/04/25	6	15.80	0	0.00	15.80	6	3,616	0.17%
2022/04/22	2	16.10	10	16.20	16.20	-8	3,596	-0.22%
2022/04/21	0	0.00	1	16.25	16.30	-1	3,637	-0.03%
2022/04/20	1	16.10	0	0.00	16.15	1	3,754	0.03%
2022/04/18	5	16.03	0	0.00	16.00	5	3,853	0.13%
2022/04/15	20	16.20	0	0.00	16.20	20	3,856	0.52%
2022/04/12	0	0.00	1	16.25	16.20	-1	3,909	-0.03%
2022/04/11	29	16.21	6	16.34	16.30	23	3,900	0.59%
2022/04/08	7	16.65	1	16.70	16.70	6	3,776	0.16%
2022/04/07	2	16.28	0	0.00	16.15	2	3,597	0.06%
2022/04/06	3	16.42	0	0.00	16.40	3	3,604	0.08%
2022/04/01	1	16.45	4	16.40	16.45	-3	3,607	-0.08%
2022/03/31	0	0.00	1	16.45	16.45	-1	3,645	-0.03%
2022/03/30	7	16.50	2	16.48	16.45	5	3,631	0.14%
2022/03/25	2	16.35	21	16.30	16.35	-19	3,618	-0.53%
2022/03/23	5	16.24	4	16.35	16.20	1	3,622	0.03%
2022/03/22	1	16.35	1	16.35	16.25	0	3,609	0.00%
2022/03/18	1	16.20	2	16.20	16.25	-1	3,629	-0.03%
2022/03/17	0	0.00	7	16.15	16.15	-7	3,591	-0.19%
2022/03/16	4	15.83	0	0.00	15.80	4	3,568	0.11%
2022/03/15	3	15.80	1	15.75	15.75	2	3,562	0.06%
2022/03/10	3	15.72	1	15.70	15.75	2	3,641	0.05%
2022/03/09	2	15.15	10	15.10	15.40	-8	3,615	-0.22%
2022/03/08	12	15.05	1	15.00	15.05	11	3,614	0.30%
2022/03/07	10	15.45	5	15.40	15.30	5	3,576	0.14%
2022/03/03	15	16.00	2	16.03	16.05	13	3,539	0.37%
2022/03/02	2	15.90	0	0.00	15.90	2	3,588	0.06%
2022/03/01	2	16.00	1	16.00	16.00	1	3,578	0.03%
2022/02/25	47	15.76	1	15.70	15.70	46	3,584	1.28%
2022/02/24	20	15.86	7	15.92	15.75	13	3,581	0.36%
2022/02/23	3.3	16.11	0	0.00	16.10	3.3	3,493	0.09%
2022/02/22	7	16.12	0	0.00	16.05	7	3,614	0.19%
2022/02/21	6	16.29	0	0.00	16.30	6	3,759	0.16%
2022/02/18	1	16.30	1	16.30	16.25	0	3,856	0.00%
2022/02/17	24	16.35	17	16.34	16.30	7	3,875	0.18%
2022/02/16	105	16.40	0	0.00	16.35	105	3,905	2.69%	大買/鉅額交易
2022/02/15	3	16.30	0	0.00	16.20	3	3,950	0.08%
2022/02/14	24	16.30	0	0.00	16.25	24	3,939	0.61%
2022/02/11	2	16.70	30	16.65	16.70	-28	4,013	-0.70%
2022/02/10	2	16.78	5.2	16.80	16.80	-3.2	4,024	-0.08%
2022/02/08	4	16.69	0	0.00	16.80	4	4,121	0.10%
2022/02/07	11	16.43	6	16.63	16.55	5	4,117	0.12%
2022/01/26	13	16.22	1	16.25	16.15	12	4,087	0.29%
2022/01/25	12	16.16	0	0.00	16.15	12	4,076	0.29%
2022/01/24	6	16.34	5	16.18	16.35	1	4,037	0.02%
2022/01/21	21	16.49	1	16.50	16.45	20	4,014	0.50%
2022/01/20	5	16.59	0	0.00	16.75	5	3,959	0.13%
2022/01/19	18	16.67	1	16.60	16.60	17	3,927	0.43%
2022/01/18	0	0.00	4	16.90	16.90	-4	3,853	-0.10%
2022/01/17	14	16.90	3	16.90	16.85	11	3,856	0.29%
2022/01/14	65	17.10	3	17.22	17.10	62	3,787	1.64%
2022/01/13	5	17.11	18	17.17	17.25	-13	3,746	-0.35%
2022/01/12	0.2	17.00	0	0.00	16.95	0.2	3,653	0.00%
2022/01/11	54	16.95	0	0.00	17.00	54	3,611	1.50%
2022/01/10	20	16.96	4	17.00	16.95	16	3,550	0.45%
2022/01/07	12	17.03	8	17.03	16.85	4	3,504	0.11%
2022/01/06	9	16.85	2	16.85	16.90	7	3,477	0.20%
2022/01/05	2	16.83	3	16.85	16.90	-1	3,444	-0.03%
2022/01/04	4	16.85	3	16.90	16.95	1	3,433	0.03%
2022/01/03	5	16.95	5	16.94	16.95	0	3,413	0.00%
2021/12/30	9	16.87	7	16.94	16.95	2	3,322	0.06%
2021/12/29	1	16.90	0	0.00	16.90	1	3,309	0.03%
2021/12/28	1	16.70	1.7	16.75	16.75	-0.7	3,293	-0.02%
2021/12/27	2	16.73	2.8	16.67	16.75	-0.8	3,314	-0.02%
2021/12/24	2	16.50	0	0.00	16.55	2	3,310	0.06%
2021/12/23	1	16.55	1	16.50	16.55	0	3,302	0.00%
2021/12/22	1.3	16.45	0	0.00	16.40	1.3	3,322	0.04%
2021/12/21	1	16.55	0	0.00	16.55	1	3,319	0.03%
2021/12/20	4	16.30	1	16.30	16.30	3	3,307	0.09%
2021/12/17	0	0.00	3	16.45	16.40	-3	3,289	-0.09%
2021/12/16	1	16.35	0	0.00	16.45	1	3,286	0.03%
2021/12/15	0	0.00	1	16.35	16.35	-1	3,343	-0.03%
2021/12/14	3	16.50	2	16.40	16.40	1	3,425	0.03%
2021/12/13	1	16.70	0	0.00	16.75	1	3,396	0.03%
2021/12/10	2	16.68	2	16.75	16.75	0	3,389	0.00%
2021/12/09	0	0.00	1	16.65	16.70	-1	3,390	-0.03%
2021/12/08	6	16.65	0	0.00	16.60	6	3,382	0.18%
2021/12/07	13	16.33	0	0.00	16.45	13	3,319	0.39%
2021/12/06	1	16.35	1	16.35	16.35	0	3,321	0.00%
2021/12/02	0	16.10	0	0.00	16.20	0	3,336	0.00%
2021/12/01	0	0.00	1	16.20	16.25	-1	3,337	-0.03%
2021/11/30	1.6	16.33	0	0.00	16.15	1.6	3,326	0.05%
2021/11/29	4.4	16.14	0	0.00	16.10	4.4	3,310	0.13%
2021/11/26	1	16.25	3	16.22	16.25	-2	3,281	-0.06%
2021/11/25	0	0.00	1	16.55	16.65	-1	3,253	-0.03%
2021/11/23	2	16.65	2	16.65	16.55	0	3,295	0.00%
2021/11/22	2	16.75	15	16.72	16.75	-13	3,277	-0.40%
2021/11/19	8	16.62	2	16.63	16.70	6	3,250	0.18%
2021/11/18	8	16.81	5	16.83	16.80	3	3,182	0.09%
2021/11/17	13	16.50	2	16.30	16.50	11	2,998	0.37%
2021/11/16	1	16.10	0	0.00	16.15	1	2,911	0.03%
2021/11/15	5	16.15	0	0.00	16.10	5	2,937	0.17%
2021/11/12	4	15.90	2	15.93	15.95	2	2,970	0.07%
2021/11/10	0	0.00	8	15.68	15.70	-8	3,100	-0.26%
2021/11/09	2	15.70	0	0.00	15.65	2	3,038	0.07%
2021/11/08	0	0.00	1.2	15.54	15.70	-1.2	3,053	-0.04%
2021/11/05	1	15.15	0	0.00	15.25	1	3,039	0.03%
2021/11/04	0	0.00	1	15.20	15.20	-1	3,097	-0.03%
2021/11/02	2	15.20	0	0.00	15.25	2	3,166	0.06%
2021/10/26	2	15.30	0	0.00	15.40	2	3,452	0.06%
2021/10/25	0	0.00	1	15.30	15.30	-1	3,663	-0.03%
2021/10/22	3	15.30	1	15.35	15.35	2	3,866	0.05%
2021/10/21	0	0.00	23	15.41	15.50	-23	4,070	-0.57%
2021/10/19	1	15.25	2	15.25	15.20	-1	4,289	-0.02%
2021/10/18	0	0.00	63	15.10	15.20	-63	4,341	-1.45%
2021/10/14	60	14.80	0	0.00	14.85	60	4,545	1.32%
2021/10/13	0	0.00	10	14.90	14.90	-10	4,625	-0.22%
2021/10/12	5	14.90	1	14.85	14.90	4	4,732	0.08%
2021/10/07	4	15.06	0	0.00	15.05	4	4,903	0.08%
2021/10/06	3	14.90	0	0.00	15.00	3	5,019	0.06%
2021/10/05	0.1	14.70	0	0.00	14.90	0.1	5,051	0.00%
2021/10/04	24	14.74	1	14.70	14.70	23	5,094	0.45%
2021/10/01	8	14.91	0	0.00	14.95	8	5,133	0.16%
2021/09/27	1	15.35	0	0.00	15.30	1	5,481	0.02%
2021/09/24	2	15.30	2	15.30	15.30	0	5,601	0.00%
2021/09/23	0	0.00	0.1	15.20	15.25	-0.1	5,726	0.00%
2021/09/22	5	14.95	5	15.00	14.95	0	5,777	0.00%
2021/09/17	0	0.00	0.5	15.45	15.25	-0.5	5,779	-0.01%
2021/09/14	0	0.00	1	15.65	15.60	-1	5,913	-0.02%
2021/09/13	1	15.45	0	0.00	15.60	1	5,957	0.02%
2021/09/10	4	15.30	0	0.00	15.30	4	6,058	0.07%
2021/09/09	0	0.00	0.5	15.25	15.10	-0.5	6,168	-0.01%
2021/09/08	1	15.40	1	15.25	15.25	0	6,181	0.00%
2021/09/07	0	0.00	1	15.30	15.30	-1	6,218	-0.02%
2021/09/06	6.1	15.46	2	15.40	15.40	4.1	6,263	0.07%
2021/09/03	2	15.75	0	0.00	15.70	2	6,267	0.03%
2021/08/31	2	15.75	0	0.00	15.85	2	6,467	0.03%
2021/08/30	4	15.80	0	15.85	15.85	4	6,613	0.06%
2021/08/27	2	15.70	0	0.00	15.70	2	6,674	0.03%
2021/08/26	0	0.00	1	15.45	15.45	-1	6,670	-0.01%
2021/08/25	0.3	15.45	3	15.45	15.55	-2.8	6,761	-0.04%
2021/08/24	3	15.15	20	15.40	15.50	-17	6,853	-0.25%
2021/08/23	1	15.25	1	15.20	15.15	0	6,982	0.00%
2021/08/20	0	0.00	1	15.00	14.95	-1	7,200	-0.01%
2021/08/18	0	0.00	0.3	15.05	15.35	-0.3	7,344	0.00%
2021/08/17	111	14.85	0	0.00	14.75	111	7,374	1.51%	大買/鉅額交易
2021/08/16	5	15.03	0.2	14.85	14.75	4.9	7,425	0.07%
2021/08/13	3.5	15.34	1	15.40	15.25	2.5	7,547	0.03%
2021/08/12	1.3	15.52	0	0.00	15.60	1.3	7,632	0.02%
2021/08/11	1.5	15.72	5	15.60	15.65	-3.5	7,764	-0.05%
2021/08/10	9	16.10	0	0.00	15.95	9	7,977	0.11%
2021/08/09	2.8	16.17	0	0.00	16.20	2.8	8,277	0.03%
2021/08/05	4.2	15.92	0	0.00	15.85	4.2	8,802	0.05%
2021/08/04	6	15.90	0	0.00	15.95	6	9,585	0.06%
2021/08/03	0.4	15.80	0	0.00	15.75	0.4	10,126	0.00%
2021/08/02	7	15.84	4	15.90	15.90	3	10,576	0.03%
2021/07/30	7	16.06	3	16.15	16.00	4	10,694	0.04%
2021/07/29	14	17.18	20	17.16	17.20	-6	10,756	-0.06%
2021/07/28	12.3	16.98	6	16.88	17.05	6.3	10,864	0.06%
2021/07/27	10	17.33	3	17.22	17.20	7	11,249	0.06%
2021/07/26	0	0.00	6	17.68	17.50	-6	11,528	-0.05%
2021/07/22	2	17.48	0	0.00	17.45	2	12,240	0.02%
2021/07/21	7	17.40	1	17.35	17.40	6	12,592	0.05%
2021/07/19	1.1	17.70	0	0.00	17.80	1.1	13,321	0.01%
2021/07/16	10	17.65	12	17.68	17.70	-2	14,103	-0.01%
2021/07/15	0	0.00	12	17.41	17.60	-12	14,383	-0.08%
2021/07/14	2	17.23	6	17.20	17.25	-4	14,753	-0.03%
2021/07/13	5	17.35	3	17.33	17.20	2	15,516	0.01%
2021/07/12	15	17.37	1.1	17.40	17.35	13.9	15,851	0.09%
2021/07/09	7	17.19	2	17.20	17.25	5	16,041	0.03%
2021/07/08	1	17.25	0	0.00	17.30	1	16,191	0.01%
2021/07/07	5	17.16	0	0.00	17.15	5	16,401	0.03%
2021/07/05	2	17.10	3.1	17.15	17.20	-1.1	16,652	-0.01%
2021/07/02	1	16.85	3.5	16.87	16.90	-2.5	16,708	-0.01%
2021/07/01	4	16.96	1	16.95	16.95	3	16,780	0.02%
2021/06/30	0	0.00	19	16.88	16.95	-19	16,878	-0.11%
2021/06/29	1	16.65	2	16.90	16.65	-1	16,922	-0.01%
2021/06/28	3.5	16.89	5	16.80	16.85	-1.5	17,096	-0.01%
2021/06/25	12	16.82	5	16.82	16.70	7	17,300	0.04%
2021/06/24	3	16.75	1	16.80	16.85	2	17,433	0.01%
2021/06/23	0	0.00	4	16.49	16.50	-4	17,774	-0.02%
2021/06/22	10	16.35	3.1	16.32	16.35	7	18,269	0.04%
2021/06/21	8	16.16	15	16.30	16.10	-7	18,332	-0.04%
2021/06/18	10	16.44	4	16.60	16.40	6	18,345	0.03%
2021/06/17	1	16.55	8	16.60	16.60	-7	18,306	-0.04%
2021/06/16	7	16.61	73	16.60	16.55	-66	18,454	-0.36%
2021/06/15	2	16.65	0	0.00	16.65	2	18,507	0.01%
2021/06/11	2	16.80	8	16.76	16.75	-6	18,488	-0.03%
2021/06/10	5	16.65	4	16.76	16.80	1	18,535	0.01%
2021/06/09	1	16.75	1	16.70	16.75	0	18,714	0.00%
2021/06/08	11	17.10	0	0.00	17.00	11	18,820	0.06%
2021/06/07	4	17.07	4	17.15	17.10	0	19,045	0.00%
2021/06/04	10	17.56	7	17.59	17.50	3	18,928	0.02%
2021/06/03	0	0.00	0.1	17.75	17.75	-0.1	18,984	0.00%
2021/06/02	0	0.00	1	17.85	17.70	-1	19,069	-0.01%
2021/06/01	3	17.48	0	0.00	17.70	3	18,996	0.02%
2021/05/31	8.6	17.60	1	17.85	17.50	7.6	18,961	0.04%
2021/05/28	0	0.00	51	17.55	17.65	-51	18,896	-0.27%
2021/05/27	1	16.80	18	17.01	17.20	-17	18,879	-0.09%
2021/05/26	0	0.00	6	16.89	16.95	-6	18,956	-0.03%
2021/05/25	10	16.75	6	16.80	16.80	4	19,022	0.02%
2021/05/24	3	16.60	28	16.66	16.65	-25	18,996	-0.13%
2021/05/21	4	16.25	5	16.60	16.65	-1	18,932	-0.01%
2021/05/19	22	16.13	0	0.00	16.25	22	18,665	0.12%
2021/05/18	19	15.99	21	16.05	16.20	-2	18,597	-0.01%
2021/05/17	88	15.32	9	15.40	15.00	79	18,403	0.43%
2021/05/14	119	16.19	14	16.16	16.20	105	18,194	0.58%	大買/鉅額交易
2021/05/13	34	16.26	10	16.29	16.10	24	17,976	0.13%
2021/05/12	44	16.55	24	16.69	16.40	20	17,636	0.11%
2021/05/11	19	18.18	2	17.85	17.95	17	16,906	0.10%
2021/05/10	3	18.50	15	18.52	18.55	-12	16,422	-0.07%
2021/05/07	9	18.47	16	18.39	18.60	-7	15,989	-0.04%
2021/05/06	9	18.63	8	18.70	18.45	1	15,900	0.01%
2021/05/05	1.4	18.42	16	18.42	18.45	-14.6	15,720	-0.09%
2021/05/04	37.1	18.00	45	18.35	18.05	-7.9	15,494	-0.05%
2021/05/03	34	19.19	171	19.32	18.95	-137	14,976	-0.91%	大賣/鉅額交易
2021/04/29	7	19.02	33	18.94	19.30	-26	14,545	-0.18%
2021/04/28	36	18.66	2	18.50	18.45	34	14,027	0.24%
2021/04/27	18.2	18.91	2	18.70	18.75	16.2	13,826	0.12%
2021/04/26	10	18.91	15	18.76	18.95	-5	13,475	-0.04%
2021/04/23	4	18.34	18.5	18.56	18.40	-14.5	13,019	-0.11%
2021/04/22	33	18.71	35	18.74	18.50	-2	12,820	-0.02%
2021/04/21	5	18.21	115	18.06	18.45	-110	12,099	-0.91%	大賣/鉅額交易
2021/04/20	16	18.37	24	18.25	18.30	-8	11,991	-0.07%
2021/04/19	14	18.55	48.5	18.56	18.95	-34.5	11,847	-0.29%
2021/04/16	47	17.00	30	17.28	17.70	17	11,440	0.15%
2021/04/15	0	0.00	2	16.75	16.80	-2	11,678	-0.02%
2021/04/14	6	16.31	5.1	16.31	16.45	0.9	12,089	0.01%
2021/04/13	7	16.61	8	16.54	16.35	-1	12,530	-0.01%
2021/04/12	1.1	16.54	13	16.45	16.55	-11.9	12,421	-0.10%
2021/04/09	13	16.05	2	16.10	16.05	11	12,301	0.09%
2021/04/08	3	16.07	2	16.00	16.05	1	12,582	0.01%
2021/04/07	11	15.86	159	15.86	15.95	-148	13,102	-1.13%	大賣/鉅額交易
2021/04/06	19	15.86	13.8	15.90	15.85	5.2	13,097	0.04%
2021/04/01	1	15.55	6	15.60	15.65	-5	12,953	-0.04%
2021/03/31	43	15.46	5	15.50	15.60	38	12,884	0.29%
2021/03/30	4	15.31	15	15.42	15.45	-11	12,676	-0.09%
2021/03/29	23.7	15.12	1	15.20	15.20	22.7	12,468	0.18%
2021/03/26	58.1	15.21	16.3	15.09	15.10	41.8	12,538	0.33%
2021/03/25	74.2	15.36	43	15.11	15.40	31.2	12,267	0.25%
2021/03/24	66	14.82	1.2	14.78	14.85	64.8	11,840	0.55%
2021/03/23	10	14.65	0	0.00	14.70	10	11,769	0.08%
2021/03/22	0	0.00	3	14.80	14.85	-3	11,719	-0.03%
2021/03/19	11	14.80	20	14.78	14.80	-9	11,743	-0.08%
2021/03/18	0	0.00	32	14.60	14.70	-32	11,635	-0.28%
2021/03/17	10	14.45	0	0.00	14.55	10	11,632	0.09%
2021/03/16	2	14.50	1	14.50	14.45	1	11,789	0.01%
2021/03/15	1	14.45	4	14.55	14.50	-3	11,914	-0.03%
2021/03/12	2	14.40	0	0.00	14.40	2	12,001	0.02%
2021/03/09	0	0.00	1,010	14.27	14.25	-1,010	12,166	-8.30%	大賣/鉅額交易
2021/03/08	0	0.00	1	14.35	14.20	-1	12,121	-0.01%
2021/03/05	1	14.00	0.2	14.10	14.10	0.9	12,101	0.01%
2021/03/04	1	14.05	0	0.00	14.15	1	12,235	0.01%
2021/03/03	1	14.15	0.2	14.20	14.15	0.8	12,233	0.01%
2021/03/02	4	14.00	0	0.00	13.90	4	12,162	0.03%
2021/02/26	1	14.00	0	0.00	14.10	1	12,090	0.01%
2021/02/23	9	14.19	3	14.15	14.25	6	12,040	0.05%
2021/02/22	10	14.00	0	0.00	14.05	10	12,088	0.08%
2021/02/19	2	14.00	0	0.00	14.10	2	12,033	0.02%
2021/02/18	0	0.00	1	14.05	14.20	-1	12,008	-0.01%
2021/02/17	100	13.95	0	0.00	14.00	100	11,930	0.84%
2021/02/05	1	13.70	1	13.85	13.85	0	11,820	0.00%
2021/02/01	0	0.00	30	13.23	13.55	-30	11,995	-0.25%
2021/01/29	2	13.40	4	13.48	13.40	-2	11,922	-0.02%
2021/01/28	3	13.50	0	0.00	13.55	3	11,840	0.03%
2021/01/25	2	13.65	0	0.00	13.80	2	11,636	0.02%
2021/01/22	1	13.85	0	0.00	13.95	1	11,593	0.01%
2021/01/20	1,012	13.87	4	13.85	13.75	1,008	11,437	8.81%	大買/鉅額交易
2021/01/19	2	14.15	0	0.00	14.15	2	11,285	0.02%
2021/01/15	103	13.95	0	0.00	13.95	103	11,118	0.93%	大買/鉅額交易
2021/01/14	4	14.18	0	0.00	14.15	4	10,973	0.04%
2021/01/13	3	14.33	0	0.00	14.40	3	10,826	0.03%
2021/01/12	9	14.22	12	14.29	14.05	-3	10,566	-0.03%
2021/01/11	12	14.84	4	14.86	14.75	8	10,218	0.08%
2021/01/08	31	15.16	11	15.19	15.20	20	9,826	0.20%
2021/01/07	8	15.09	58	14.73	15.15	-50	9,139	-0.55%
2021/01/06	39	14.26	16.1	14.32	14.20	22.9	8,507	0.27%
2021/01/04	5	13.51	2	13.85	13.95	3	7,708	0.04%
2020/12/31	1	13.60	40	13.80	13.55	-39	7,479	-0.52%
2020/12/30	48	14.07	24	13.45	14.10	24	7,039	0.34%
2020/12/29	0	0.00	1	13.35	13.35	-1	6,360	-0.02%
2020/12/28	0	0.00	3	13.13	13.30	-3	6,271	-0.05%
2020/12/25	0	0.00	2	13.00	13.05	-2	6,174	-0.03%
2020/12/23	2	12.85	0	0.00	12.85	2	6,139	0.03%
2020/12/22	14	12.81	4	13.06	12.80	10	6,121	0.16%
2020/12/21	5	12.84	2	12.95	13.15	3	6,019	0.05%
2020/12/18	1	12.75	0	0.00	12.70	1	5,895	0.02%
2020/12/17	1	12.75	1	12.80	12.80	0	5,856	0.00%
2020/12/16	0	0.00	1	12.60	12.70	-1	5,906	-0.02%
2020/12/15	0	0.00	4	12.69	12.50	-4	5,998	-0.07%
2020/12/14	10	12.80	31	12.80	12.80	-21	5,965	-0.35%
2020/12/11	0	0.00	8	12.75	12.90	-8	5,938	-0.13%
2020/12/10	1	12.95	12	12.98	12.85	-11	6,029	-0.18%
2020/12/09	14	12.79	1	12.85	12.80	13	5,909	0.22%
2020/12/08	4	12.75	10	12.73	12.70	-6	5,777	-0.10%
2020/12/07	4	12.90	1	12.90	13.00	3	5,465	0.05%
2020/12/04	1	12.55	0	0.00	12.60	1	5,196	0.02%
2020/12/03	4	12.45	1	12.40	12.45	3	5,046	0.06%
2020/12/02	1	12.10	5	12.25	12.20	-4	4,923	-0.08%
2020/12/01	20	11.98	1	12.00	12.20	19	4,875	0.39%
2020/11/30	1	11.95	1	11.95	12.00	0	4,808	0.00%
2020/11/27	0	0.00	5	11.91	11.90	-5	4,693	-0.11%
2020/11/26	0	0.00	1	11.85	11.95	-1	4,766	-0.02%
2020/11/25	0	0.00	1	11.85	11.85	-1	4,952	-0.02%
2020/11/24	0	0.00	16	11.80	11.80	-16	4,849	-0.33%
2020/11/23	5	11.90	3	11.83	11.85	2	4,791	0.04%
2020/11/20	0	0.00	7	11.70	11.70	-7	4,659	-0.15%
2020/11/19	1	11.55	10	11.55	11.55	-9	4,556	-0.20%
2020/11/17	3	11.45	0	0.00	11.50	3	4,525	0.07%
2020/11/16	200	11.45	13	11.45	11.45	187	4,629	4.04%	大買/鉅額交易
2020/11/13	0	0.00	10	11.25	11.30	-10	4,668	-0.21%
2020/11/12	0	0.00	3	11.35	11.30	-3	4,721	-0.06%
2020/11/11	0	0.00	7	11.45	11.50	-7	4,734	-0.15%
2020/11/10	1	11.30	1	11.30	11.20	0	4,640	0.00%
2020/11/09	0	0.00	8	11.15	11.15	-8	4,884	-0.16%
2020/11/06	0	0.00	4	11.00	11.00	-4	5,035	-0.08%
2020/11/04	0	0.00	1	10.85	10.95	-1	5,568	-0.02%
2020/11/03	1	10.95	0	0.00	10.95	1	5,820	0.02%
2020/11/02	0	0.00	1	10.90	11.00	-1	6,035	-0.02%
2020/10/29	0	0.00	1	10.80	10.85	-1	6,233	-0.02%
2020/10/22	1	11.15	0	0.00	11.15	1	7,335	0.01%
2020/10/19	0	0.00	1	10.85	10.90	-1	7,920	-0.01%
2020/10/15	20	10.75	0	0.00	10.70	20	8,231	0.24%
2020/10/13	10	10.80	0	0.00	10.85	10	8,352	0.12%
2020/10/12	10	10.85	0	0.00	10.95	10	8,407	0.12%
2020/10/08	100	10.90	0	0.00	10.90	100	8,446	1.18%
2020/10/05	0	0.00	4	10.85	10.85	-4	9,169	-0.04%
2020/09/29	1	10.65	0	0.00	10.70	1	9,722	0.01%
2020/09/24	4	10.54	0	0.00	10.60	4	9,984	0.04%
2020/09/21	10	11.30	2	11.20	11.20	8	9,691	0.08%
2020/09/18	0	0.00	10	11.35	11.45	-10	9,612	-0.10%
2020/09/16	2	11.20	0	0.00	11.20	2	9,487	0.02%
2020/09/15	0	0.00	10	11.33	11.30	-10	9,497	-0.11%
2020/09/14	0	0.00	1	11.00	11.00	-1	9,385	-0.01%
2020/09/11	5	10.90	0	0.00	10.90	5	9,386	0.05%
2020/09/04	0	0.00	2	10.70	10.85	-2	9,366	-0.02%
2020/09/03	0	0.00	70	10.95	10.90	-70	9,363	-0.75%
2020/09/01	72	11.10	5	11.00	11.10	67	9,365	0.72%
2020/08/31	2	11.15	1	10.95	11.00	1	9,247	0.01%
2020/08/28	3	10.75	0	0.00	10.85	3	9,039	0.03%
2020/08/25	5	10.70	1	10.80	10.75	4	9,035	0.04%
2020/08/24	3	10.65	0	0.00	10.65	3	9,025	0.03%
2020/08/21	5	10.75	43	10.74	10.70	-38	8,987	-0.42%
2020/08/20	308	10.52	3	10.57	10.60	305	8,927	3.42%	大買/鉅額交易
2020/08/19	1	10.90	1	10.85	10.85	0	8,802	0.00%
2020/08/18	2	10.85	0	0.00	10.85	2	8,734	0.02%
2020/08/17	3	10.72	0	0.00	10.75	3	8,713	0.03%
2020/08/14	2	10.90	0	0.00	10.85	2	8,622	0.02%
2020/08/13	12	10.97	17	10.95	10.90	-5	8,510	-0.06%
2020/08/12	10	11.80	20	11.79	11.80	-10	8,192	-0.12%
2020/08/11	16	11.80	4	11.85	11.80	12	7,939	0.15%
2020/08/10	36	11.83	25	11.90	11.85	11	7,715	0.14%
2020/08/07	4	11.70	1	11.75	11.75	3	7,414	0.04%
2020/08/05	1	11.85	20	11.80	11.80	-19	6,955	-0.27%
2020/08/04	2	11.70	2	11.70	11.70	0	6,782	0.00%
2020/08/03	3	11.67	10	11.65	11.65	-7	6,754	-0.10%
2020/07/31	1	11.95	34	11.85	11.90	-33	6,653	-0.50%
2020/07/30	34	11.90	1	11.90	12.00	33	6,447	0.51%
2020/07/29	1	11.60	0	0.00	11.60	1	6,059	0.02%
2020/07/28	0	0.00	3	11.48	11.35	-3	5,953	-0.05%
2020/07/27	74	11.64	49	11.84	11.60	25	5,733	0.44%
2020/07/24	2	11.40	2	11.40	11.40	0	5,291	0.00%
2020/07/23	5	11.60	0	0.00	11.60	5	5,176	0.10%
2020/07/22	0	0.00	1	11.80	11.75	-1	5,104	-0.02%
2020/07/21	2	11.45	0	0.00	11.70	2	4,920	0.04%
2020/07/20	0	0.00	15	11.35	11.35	-15	4,755	-0.32%
2020/07/17	0.3	11.40	15	11.53	11.40	-14.7	4,734	-0.31%
2020/07/15	0	0.00	15	11.45	11.40	-15	4,603	-0.33%
2020/07/14	0	0.00	2	11.60	11.45	-2	4,565	-0.04%
2020/07/13	2	11.65	10	11.70	11.70	-8	4,457	-0.18%
2020/07/10	1	11.65	10	11.84	11.70	-9	4,318	-0.21%
2020/07/09	2	11.63	16	11.67	11.60	-14	3,928	-0.36%
2020/07/08	0	0.00	9	11.11	11.15	-9	3,510	-0.26%
2020/07/07	0.7	10.90	15	11.00	11.00	-14.3	3,400	-0.42%
2020/07/06	0	0.00	1	10.70	10.90	-1	3,321	-0.03%
2020/06/23	11	10.44	35	10.40	10.45	-24	3,280	-0.73%
2020/06/22	5	10.35	0	0.00	10.40	5	3,192	0.16%
2020/06/18	0	0.00	10	10.20	10.20	-10	3,099	-0.32%
2020/06/17	2	10.15	1	10.30	10.30	1	3,020	0.03%
2020/06/12	1	10.05	1	10.00	10.10	0	3,039	0.00%
2020/06/11	5	10.30	0	0.00	10.15	5	3,002	0.17%
2020/06/08	0	0.00	13	10.32	10.40	-13	3,039	-0.43%
2020/06/04	10	10.20	0	0.00	10.15	10	2,992	0.33%
2020/06/03	0	0.00	0.4	10.10	10.20	-0.4	3,029	-0.01%
2020/06/01	0	0.00	1	10.00	10.00	-1	2,962	-0.03%
2020/05/29	5	9.92	0	0.00	9.97	5	2,921	0.17%
2020/05/28	7	9.94	0	0.00	9.94	7	2,891	0.24%
2020/05/27	1	9.95	0	0.00	9.94	1	2,931	0.03%
2020/05/26	0	0.00	1.9	9.95	9.94	-1.9	2,940	-0.06%
2020/05/22	8	9.86	0	0.00	9.82	8	2,939	0.27%
2020/05/20	6	9.95	0	0.00	9.95	6	2,909	0.21%
2020/05/15	5	9.94	38	9.95	9.96	-33	2,865	-1.15%
2020/05/14	3	9.95	0	0.00	9.93	3	2,841	0.11%
2020/05/13	0	0.00	4	9.98	9.99	-4	2,829	-0.14%
2020/05/12	5	9.98	0	0.00	10.00	5	2,831	0.18%
2020/05/11	0	0.00	2	10.00	10.05	-2	2,824	-0.07%
2020/05/08	30	9.87	0	0.00	9.84	30	2,795	1.07%
2020/05/05	19	9.68	0	0.00	9.68	19	2,798	0.68%
2020/04/29	2	9.55	0	0.00	9.62	2	2,768	0.07%
2020/04/28	0	0.00	0	9.45	9.46	0	2,767	0.00%
2020/04/22	3	9.17	0	0.00	9.24	3	2,829	0.11%
2020/04/21	1	9.15	0	0.00	9.16	1	2,817	0.04%
2020/04/13	1	9.40	0	0.00	9.37	1	2,722	0.04%
2020/04/08	0	0.00	6	9.48	9.49	-6	2,956	-0.20%
2020/04/07	1	9.32	0	0.00	9.31	1	3,848	0.03%
2020/04/01	8	9.33	0	0.00	9.33	8	4,047	0.20%
2020/03/31	0	0.00	2	9.35	9.38	-2	4,072	-0.05%
2020/03/27	25	9.21	301	9.17	9.19	-276	4,072	-6.78%	大賣/鉅額交易
2020/03/25	5	8.67	14	8.60	8.63	-9	4,188	-0.21%
2020/03/20	5	8.15	0	0.00	8.50	5	4,639	0.11%
2020/03/19	0	0.00	5	7.99	7.83	-5	4,632	-0.11%
2020/03/18	10	8.32	0	0.00	8.30	10	4,612	0.22%
2020/03/13	10	8.41	1	8.55	8.70	9	4,672	0.19%
2020/03/12	30	9.10	6	9.30	9.10	24	4,666	0.51%
2020/03/11	4	9.53	0	0.00	9.44	4	4,715	0.08%
2020/03/10	1	9.47	0	0.00	9.53	1	4,756	0.02%
2020/03/09	8	9.74	0	0.00	9.64	8	4,800	0.17%
2020/03/06	11	9.97	0	0.00	9.89	11	4,786	0.23%
2020/03/03	0	0.00	2	9.95	9.92	-2	5,023	-0.04%
2020/03/02	10	9.82	2	9.83	9.81	8	5,117	0.16%
2020/02/27	27	9.81	4	9.80	9.85	23	5,237	0.44%
2020/02/26	2	9.83	0	0.00	9.85	2	5,356	0.04%
2020/02/25	1	9.89	0	0.00	9.89	1	5,512	0.02%
2020/02/24	3	9.95	0	0.00	9.95	3	5,587	0.05%
2020/02/21	18	10.05	0	0.00	10.00	18	5,694	0.32%
2020/02/20	4	10.08	0	0.00	10.05	4	5,888	0.07%
2020/02/14	4	10.05	0	0.00	10.05	4	6,365	0.06%
2020/02/07	2	10.08	0	0.00	10.10	2	6,915	0.03%
2020/02/06	0	0.00	2	10.25	10.30	-2	6,942	-0.03%
2020/02/05	1	10.10	0	0.00	10.15	1	7,016	0.01%
2020/01/31	101	10.20	0	0.00	10.20	101	6,969	1.45%	大買/鉅額交易
2020/01/30	6	10.20	5	10.05	10.15	1	6,969	0.01%
2020/01/15	0	0.00	0.1	10.60	10.60	-0.1	6,956	0.00%
2020/01/09	0	0.00	15	10.43	10.45	-15	7,161	-0.21%
2020/01/08	15	10.25	0	0.00	10.25	15	7,208	0.21%
2020/01/07	1	10.40	0	0.00	10.45	1	7,196	0.01%
2020/01/02	86	10.79	70	10.80	10.75	16	7,258	0.22%
2019/12/31	0	0.00	52.8	11.15	11.25	-52.8	6,988	-0.76%
2019/12/25	100	10.70	0	0.00	10.70	100	5,749	1.74%
2019/12/23	5	10.75	0	0.00	10.75	5	5,729	0.09%
2019/12/20	2	10.65	50	10.90	10.65	-48	5,698	-0.84%
2019/12/18	0	0.00	0.4	10.75	10.85	-0.4	5,472	-0.01%
2019/12/17	0	0.00	3	10.60	10.70	-3	5,344	-0.06%
2019/12/16	4	10.55	55	10.60	10.55	-51	5,157	-0.99%
2019/12/12	0	0.00	1	10.55	10.60	-1	5,123	-0.02%
2019/12/11	10	10.50	0	0.00	10.60	10	5,079	0.20%
2019/12/05	5	10.50	0	0.00	10.50	5	4,922	0.10%
2019/12/04	25	10.50	0	0.00	10.50	25	4,903	0.51%
2019/12/02	0	0.00	4	10.55	10.55	-4	4,829	-0.08%
2019/11/29	0	0.00	9	10.50	10.60	-9	4,779	-0.19%
2019/11/26	0	0.00	51	10.65	10.45	-51	4,629	-1.10%
2019/11/22	0	0.00	50	10.25	10.45	-50	4,376	-1.14%
2019/11/21	3	10.15	0	0.00	10.25	3	4,279	0.07%
2019/11/20	6	10.11	0	0.00	10.25	6	4,210	0.14%
2019/11/19	0	0.00	102	9.98	10.10	-102	4,127	-2.47%	大賣/鉅額交易
2019/11/15	1	9.80	0	0.00	9.81	1	3,754	0.03%
2019/11/13	0	0.00	1	9.79	9.81	-1	3,575	-0.03%
2019/11/12	2	9.86	1	9.79	9.80	1	3,658	0.03%
2019/11/07	0	0.00	50	9.59	9.55	-50	3,791	-1.32%
2019/11/04	10	9.35	10	9.33	9.39	0	3,684	0.00%
2019/11/01	20	9.19	0	0.00	9.21	20	3,629	0.55%
2019/10/31	0	0.00	1	9.24	9.20	-1	3,658	-0.03%
2019/10/30	20	9.19	0	0.00	9.21	20	3,672	0.54%
2019/10/24	0	0.00	2	9.23	9.23	-2	3,640	-0.05%
2019/10/23	0	0.00	2	9.11	9.13	-2	3,631	-0.06%
2019/10/22	0	0.00	4	9.18	9.18	-4	3,623	-0.11%
2019/10/17	0	0.00	10	9.07	9.11	-10	3,425	-0.29%
2019/10/16	7	9.05	12	9.05	9.06	-5	3,376	-0.15%
2019/10/15	0	0.00	5	9.05	9.04	-5	3,359	-0.15%
2019/10/09	0.3	8.97	0	0.00	8.99	0.3	3,266	0.01%
2019/10/08	0	0.00	12	9.00	9.01	-12	3,254	-0.37%
2019/10/03	20	8.84	0	0.00	8.89	20	3,206	0.62%
2019/09/27	54	8.81	0	0.00	8.81	54	3,226	1.67%
2019/09/26	3	8.86	0	0.00	8.86	3	3,214	0.09%
2019/09/25	1	8.90	0	0.00	8.92	1	3,192	0.03%
2019/09/24	102	8.99	0	0.00	9.00	102	3,171	3.22%	大買/鉅額交易
2019/09/23	50	9.02	0	0.00	9.03	50	3,155	1.58%
2019/09/20	0	0.00	57	9.02	9.00	-57	3,129	-1.82%
2019/09/18	2	8.95	0	0.00	8.97	2	3,091	0.06%
2019/09/16	3	9.05	58	9.04	9.05	-55	3,075	-1.79%
2019/09/12	0	0.00	4	9.03	9.03	-4	3,083	-0.13%
2019/09/09	14	9.00	0	0.00	9.01	14	3,036	0.46%
2019/09/06	2	8.88	0	0.00	8.90	2	2,987	0.07%
2019/08/27	4	8.72	0	0.00	8.72	4	2,830	0.14%
2019/08/26	0	0.00	6	8.84	8.85	-6	2,828	-0.21%
2019/08/23	2	8.85	0	0.00	8.88	2	2,778	0.07%
2019/08/15	10	8.83	0	0.00	8.82	10	2,734	0.37%
2019/08/13	110	8.97	0	0.00	8.96	110	2,574	4.27%	大買/鉅額交易
2019/08/12	10	8.99	0	0.00	9.04	10	2,504	0.40%
2019/08/06	4	9.15	0	0.00	9.19	4	2,031	0.20%
2019/08/05	2	9.24	0	0.00	9.24	2	1,993	0.10%
2019/07/30	10	9.55	0	0.00	9.53	10	2,081	0.48%
2019/07/26	5	9.56	0	0.00	9.55	5	2,157	0.23%
2019/07/23	25	9.55	0	0.00	9.55	25	2,207	1.13%
2019/07/22	20	9.56	0	0.00	9.56	20	2,192	0.91%
2019/07/18	5	9.54	0	0.00	9.53	5	2,201	0.23%
2019/07/16	2	9.47	0	0.00	9.47	2	2,170	0.09%
2019/07/10	0.3	9.44	27	9.46	9.46	-26.7	2,179	-1.23%
2019/06/13	0.3	9.26	0	0.00	9.27	0.3	3,248	0.01%
2019/06/11	2	9.32	0	0.00	9.30	2	3,546	0.06%
2019/05/30	2	9.24	0	0.00	9.24	2	3,786	0.05%
2019/05/22	2	9.20	0	0.00	9.22	2	3,960	0.05%
2019/05/20	7	9.14	0	0.00	9.13	7	3,994	0.18%
2019/05/16	5	9.20	0	0.00	9.19	5	4,016	0.12%
2019/05/09	2	9.30	0	0.00	9.35	2	3,975	0.05%
2019/05/03	2	9.40	0	0.00	9.41	2	3,728	0.05%
2019/04/19	16	9.40	0	0.00	9.38	16	3,569	0.45%
2019/04/15	0	9.41	0	0.00	9.43	0	3,515	0.00%
2019/03/25	2	9.45	0	0.00	9.47	2	2,888	0.07%
2019/03/21	0	0.00	10	9.70	9.65	-10	2,741	-0.36%
2019/03/15	0	0.00	1	9.65	9.68	-1	2,211	-0.05%
2019/03/14	0	0.00	2	9.60	9.60	-2	2,066	-0.10%
2019/03/12	2	9.65	1	9.70	9.56	1	1,902	0.05%
2019/03/08	0	0.00	3	9.47	9.47	-3	1,797	-0.17%
2019/03/05	10	9.29	0	0.00	9.26	10	1,653	0.60%
2019/03/04	1	9.24	0	0.00	9.26	1	1,632	0.06%
2019/02/27	0	9.25	0	0.00	9.26	0	1,592	0.00%
2019/02/26	0	0.00	5	9.25	9.23	-5	1,569	-0.32%
2019/01/17	9	9.00	9	9.05	9.07	0	1,469	0.00%
2019/01/07	0	0.00	4	8.98	8.96	-4	1,703	-0.23%
2019/01/02	4	8.92	0	0.00	8.90	4	1,947	0.21%
2018/12/19	0	0.00	6	8.98	8.98	-6	2,107	-0.28%
2018/11/30	0	0.00	2	9.39	9.39	-2	2,204	-0.09%
2018/11/26	0	0.00	2	9.18	9.18	-2	2,288	-0.09%
2018/11/23	32	9.16	0	0.00	9.11	32	2,333	1.37%
2018/11/21	20	9.19	0	0.00	9.22	20	2,348	0.85%
2018/11/15	23	9.18	0	0.00	9.23	23	2,682	0.86%
2018/11/13	0	0.00	17	9.14	9.15	-17	2,732	-0.62%
2018/11/07	0	0.00	2	9.38	9.38	-2	2,755	-0.07%
2018/11/06	0	0.00	2	9.30	9.30	-2	2,828	-0.07%
2018/11/01	1	9.20	0	0.00	9.23	1	2,965	0.03%
2018/10/30	2	9.15	0	0.00	9.15	2	3,027	0.07%
2018/10/26	0	0.00	2	9.27	9.27	-2	3,111	-0.06%
2018/10/19	2	9.12	0	0.00	9.27	2	3,172	0.06%
2018/10/15	2	9.42	0	0.00	9.31	2	2,993	0.07%
2018/10/12	2	9.29	2	9.38	9.40	0	2,965	0.00%
2018/10/11	6	9.30	6	9.36	9.37	0	2,898	0.00%
2018/10/09	6	9.97	0	0.00	9.98	6	2,790	0.21%
2018/10/08	0	0.00	0.4	10.10	10.05	-0.4	2,728	-0.01%
2018/10/05	0	0.00	5	10.05	10.05	-5	2,723	-0.18%
2018/10/04	2	10.15	0	0.00	10.15	2	2,680	0.07%
2018/10/03	2	10.20	0	0.00	10.20	2	2,685	0.07%
2018/10/02	0	0.00	5	10.25	10.25	-5	2,684	-0.19%
2018/09/25	0	0.00	1	10.35	10.35	-1	2,919	-0.03%
2018/09/21	5	10.30	0	0.00	10.40	5	2,939	0.17%
2018/09/19	2	10.30	2	10.30	10.30	0	2,908	0.00%
2018/09/14	0	0.00	8	10.31	10.35	-8	2,930	-0.27%
2018/09/10	6	10.20	0	0.00	10.20	6	2,950	0.20%
2018/09/05	0	0.00	6	10.45	10.45	-6	3,052	-0.20%
2018/09/03	7	10.31	0	0.00	10.30	7	3,088	0.23%
2018/08/30	6	10.35	0	0.00	10.35	6	3,145	0.19%
2018/08/23	0	0.00	2	11.25	11.25	-2	3,209	-0.06%
2018/08/22	0	0.00	14	11.25	11.25	-14	3,107	-0.45%
2018/08/21	0	0.00	15	11.25	11.20	-15	3,076	-0.49%
2018/08/20	0	0.00	1	11.25	11.25	-1	3,079	-0.03%
2018/08/17	6	11.25	0	0.00	11.25	6	3,070	0.20%
2018/08/14	4	11.15	0	0.00	11.20	4	3,076	0.13%
2018/08/13	8	11.20	5	11.15	11.15	3	3,122	0.10%
2018/08/10	0	0.00	8	11.40	11.40	-8	3,062	-0.26%
2018/08/07	6	11.17	9	11.20	11.25	-3	2,946	-0.10%
2018/08/06	2	11.25	0	0.00	11.25	2	2,939	0.07%
2018/08/03	0	0.00	8	11.31	11.35	-8	2,925	-0.27%
2018/08/02	0	0.00	4	11.25	11.20	-4	2,872	-0.14%
2018/08/01	0	0.00	6	11.25	11.30	-6	2,809	-0.21%
2018/07/31	0	0.00	3	11.20	11.25	-3	2,797	-0.11%
2018/07/30	0	0.00	6	11.10	11.15	-6	2,731	-0.22%
2018/07/27	1	11.00	0	0.00	11.00	1	2,706	0.04%
2018/07/23	1	11.00	0	0.00	10.95	1	2,698	0.04%
2018/07/13	1	11.00	5	11.04	11.05	-4	2,892	-0.14%
2018/07/12	0	0.00	4	10.95	10.95	-4	2,917	-0.14%
2018/07/11	0	0.00	4	10.95	10.95	-4	2,933	-0.14%
2018/07/10	0	0.00	22	10.95	10.95	-22	2,958	-0.74%
2018/07/06	0	0.00	19	10.72	10.75	-19	2,967	-0.64%
2018/07/05	12	10.80	0	0.00	10.75	12	2,992	0.40%
2018/07/04	4	10.95	0	0.00	10.95	4	2,895	0.14%
2018/07/03	8	11.03	0	0.00	11.00	8	2,923	0.27%
2018/07/02	4	11.20	0	0.00	11.20	4	2,767	0.14%
2018/06/27	3	11.25	0	0.00	11.25	3	2,795	0.11%
2018/06/25	0	0.00	2	11.40	11.35	-2	2,780	-0.07%
2018/06/22	1	11.25	1	11.25	11.25	0	2,792	0.00%
2018/06/20	0	11.25	0	0.00	11.25	0	2,868	0.00%
2018/06/19	8	11.26	0	0.00	11.25	8	2,828	0.28%
2018/06/15	32	11.30	0	0.00	11.25	32	2,787	1.15%
2018/06/14	14	11.44	0	0.00	11.40	14	2,694	0.52%
2018/06/13	2	11.60	0	0.00	11.60	2	2,617	0.08%
2018/06/11	10	11.61	0	0.00	11.60	10	2,600	0.38%
2018/06/07	4	11.69	8	11.73	11.75	-4	2,593	-0.15%
2018/06/05	5	11.55	18	11.49	11.50	-13	2,457	-0.53%
2018/05/31	0	0.00	30	11.22	11.35	-30	2,374	-1.26%
2018/05/30	6	11.23	0	0.00	11.25	6	2,385	0.25%
2018/05/29	2	11.35	0	0.00	11.40	2	2,368	0.08%
2018/05/25	7	11.35	0	0.00	11.35	7	2,404	0.29%
2018/05/24	2	11.35	0	0.00	11.40	2	2,406	0.08%
2018/05/23	6	11.35	0	0.00	11.35	6	2,399	0.25%
2018/05/22	14	11.43	0	0.00	11.35	14	2,381	0.59%
2018/05/21	5	11.25	0	0.00	11.40	5	2,381	0.21%
2018/05/18	5	11.25	0	0.00	11.25	5	2,358	0.21%
2018/05/17	2	11.25	0	0.00	11.20	2	2,390	0.08%
2018/05/16	2	11.30	0	0.00	11.30	2	2,422	0.08%
2018/05/15	0	0.00	10	11.20	11.20	-10	2,486	-0.40%
2018/05/14	0	0.00	30	11.20	11.15	-30	2,632	-1.14%
2018/05/11	0	0.00	5	11.25	11.25	-5	2,614	-0.19%
2018/05/09	0	0.00	40	11.20	11.20	-40	2,613	-1.53%
2018/05/04	5	11.25	0	0.00	11.20	5	2,799	0.18%
2018/05/02	10	11.25	0	0.00	11.30	10	2,889	0.35%
2018/04/26	0	0.00	1	11.10	11.05	-1	2,972	-0.03%
2018/04/24	5	11.20	0	0.00	11.20	5	3,192	0.16%
2018/04/18	2	11.10	0	0.00	11.10	2	3,212	0.06%
2018/03/30	10	11.25	0	0.00	11.30	10	3,526	0.28%
2018/03/26	1	11.05	0	0.00	11.05	1	3,531	0.03%
2018/03/23	0	0.00	10	11.10	11.15	-10	3,549	-0.28%
2018/03/20	2	11.30	0	0.00	11.25	2	3,679	0.05%
2018/03/15	10	11.35	0	0.00	11.35	10	3,766	0.27%
2018/03/14	3	11.45	0	0.00	11.40	3	3,777	0.08%
2018/03/13	10	11.50	0	0.00	11.45	10	3,783	0.26%
2018/03/09	5	11.25	0	0.00	11.30	5	3,934	0.13%
2018/03/07	5	11.13	0	0.00	11.10	5	4,154	0.12%
2018/03/05	2	11.20	0	0.00	11.10	2	4,771	0.04%
2018/03/02	0	0.00	10	11.30	11.25	-10	4,778	-0.21%
2018/02/23	5	11.50	0	0.00	11.45	5	4,850	0.10%
2018/02/21	2	11.40	0	0.00	11.45	2	5,044	0.04%
2018/02/12	10	11.25	0	0.00	11.20	10	5,051	0.20%
2018/02/09	0	0.00	8	11.03	11.05	-8	5,020	-0.16%
2018/02/06	6	10.91	4	11.10	10.95	2	4,889	0.04%
2018/02/05	1	11.70	20	11.65	11.65	-19	4,742	-0.40%
2018/02/01	1	11.95	1	11.95	12.00	0	4,694	0.00%
2018/01/31	1	11.80	0	0.00	11.90	1	4,679	0.02%
2018/01/30	1	12.10	1	12.00	12.00	0	4,661	0.00%
2018/01/29	21	12.30	0	0.00	12.30	21	4,586	0.46%
2018/01/26	22	12.04	51	12.00	12.10	-29	4,498	-0.64%
2018/01/25	1	11.95	0	0.00	11.95	1	4,423	0.02%
2018/01/19	11	11.94	0	0.00	11.85	11	4,269	0.26%
2018/01/18	0	0.00	2	11.95	11.95	-2	4,179	-0.05%
2018/01/17	0	0.00	25	11.65	11.75	-25	4,000	-0.62%
2018/01/15	5	11.55	0	0.00	11.55	5	3,910	0.13%
2018/01/12	25	11.54	0	0.00	11.50	25	4,006	0.62%
2018/01/10	0	0.00	202	11.55	11.50	-202	4,000	-5.05%	大賣/鉅額交易
2018/01/08	0	0.00	20	11.50	11.50	-20	4,009	-0.50%
2018/01/03	32	11.35	0	0.00	11.30	32	3,885	0.82%
2018/01/02	0	0.00	20	11.45	11.40	-20	3,768	-0.53%