群益證 (6005)-台新-台中券商分點個股進出

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
21.60
漲跌
--
漲幅
0.00%
成交量
3,786張
產業
上市金融類股
375人加入追蹤

立即追蹤
本地時間:14:30(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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/11/20	56	21.64	4	21.70	21.60	52	3,770	1.38%
2024/11/19	14	21.50	1	21.55	21.55	13	3,740	0.35%
2024/11/18	30	21.64	0	0.00	21.50	30	3,718	0.81%
2024/11/15	0	0.00	20	22.00	21.90	-20	3,700	-0.54%
2024/11/14	13	21.72	0	0.00	21.80	13	3,735	0.35%
2024/11/13	0.3	21.90	7	21.90	22.05	-6.8	3,719	-0.18%
2024/11/12	15	21.95	48	22.03	22.00	-33	3,763	-0.88%
2024/11/11	4	22.08	0	0.00	22.30	4	3,726	0.11%
2024/11/08	3.1	22.22	1.1	22.41	22.25	2	3,749	0.05%
2024/11/07	1	22.15	1	22.25	22.25	0	3,767	0.00%
2024/11/06	4	22.04	17	21.90	21.90	-13	3,806	-0.34%
2024/11/05	7.9	21.95	0	0.00	21.90	7.9	3,863	0.20%
2024/11/04	0.3	22.10	28.5	22.09	22.15	-28.3	3,979	-0.71%
2024/11/01	32	21.89	3.7	22.08	22.10	28.3	4,162	0.68%
2024/10/30	5	21.95	1	22.05	22.30	4	4,245	0.09%
2024/10/29	5	22.00	0	0.00	22.00	5	4,286	0.12%
2024/10/28	0	0.00	16	22.20	22.20	-16	4,315	-0.37%
2024/10/25	1	22.20	20	22.30	22.30	-19	4,416	-0.43%
2024/10/24	12	22.33	0.2	22.35	22.25	11.8	4,526	0.26%
2024/10/23	23.3	22.57	0.3	22.50	22.40	22.9	4,704	0.49%
2024/10/22	30	22.88	62	22.81	22.90	-32	4,714	-0.68%
2024/10/21	5	22.50	61.2	22.68	22.75	-56.2	4,976	-1.13%
2024/10/18	10	22.45	5	22.45	22.40	5	5,279	0.09%
2024/10/17	2	22.30	1	22.30	22.30	1	5,670	0.02%
2024/10/16	8	22.23	0	0.00	22.20	8	6,029	0.13%
2024/10/15	0.2	22.30	12.5	22.22	22.45	-12.4	6,400	-0.19%
2024/10/14	4	21.65	21.9	21.71	21.80	-17.9	6,622	-0.27%
2024/10/11	0	0.00	6	21.50	21.45	-6	6,872	-0.09%
2024/10/09	2.4	21.50	2	21.45	21.30	0.4	7,101	0.01%
2024/10/08	12	21.55	0	0.00	21.55	12	7,332	0.16%
2024/10/07	10	21.75	5.6	21.80	21.90	4.4	7,484	0.06%
2024/10/04	7.3	21.62	8	21.65	21.75	-0.7	7,547	-0.01%
2024/10/01	0	0.00	33.3	21.61	21.80	-33.3	7,614	-0.44%
2024/09/30	5	21.50	2	21.63	21.65	3	7,770	0.04%
2024/09/27	12	21.51	29	21.56	21.65	-17	7,972	-0.21%
2024/09/26	1	21.50	0	0.00	21.50	1	8,067	0.01%
2024/09/25	28	21.21	4	21.21	21.20	24	8,106	0.30%
2024/09/24	1	21.00	5	21.10	21.10	-4	8,137	-0.05%
2024/09/23	27.3	21.24	6	21.23	21.20	21.3	8,116	0.26%
2024/09/20	18	21.00	4	21.09	21.40	14	8,106	0.17%
2024/09/19	0	0.00	52	20.80	20.90	-52	8,051	-0.65%
2024/09/18	2	20.73	0	0.00	20.55	2	8,099	0.02%
2024/09/16	0	0.00	31	20.85	20.80	-31	8,298	-0.37%
2024/09/13	12.3	20.98	7	20.91	21.05	5.3	8,296	0.06%
2024/09/12	5	20.95	2	20.95	21.00	3	8,470	0.04%
2024/09/11	4	20.71	2	20.78	20.65	2	8,568	0.02%
2024/09/10	2	21.18	0	0.00	20.95	2	8,563	0.02%
2024/09/09	2	20.75	3	21.25	21.25	-1	8,626	-0.01%
2024/09/06	1	20.90	0	0.00	21.35	1	8,846	0.01%
2024/09/05	1	21.20	3	21.20	21.15	-2	9,097	-0.02%
2024/09/04	14.1	21.02	0	21.07	20.95	14.1	9,390	0.15%
2024/09/03	0.3	21.80	7	21.83	21.80	-6.8	9,704	-0.07%
2024/09/02	0	0.00	7	21.76	21.80	-7	10,112	-0.07%
2024/08/29	3.3	21.77	1	21.75	21.95	2.3	10,608	0.02%
2024/08/28	2	21.80	1	21.90	21.95	1	10,826	0.01%
2024/08/27	36	22.00	1	21.95	22.00	35	11,095	0.32%
2024/08/26	21	22.27	4.2	22.27	22.25	16.8	11,295	0.15%
2024/08/23	2.6	21.83	1	21.95	21.90	1.6	11,433	0.01%
2024/08/22	8	21.86	0	0.00	21.80	8	11,498	0.07%
2024/08/21	1	21.80	2	21.98	22.00	-1	11,556	-0.01%
2024/08/20	9.2	22.13	4	22.13	22.05	5.2	11,617	0.04%
2024/08/19	12	21.81	1.1	21.82	21.75	10.9	11,716	0.09%
2024/08/16	3	22.05	3	22.02	21.95	0	11,790	0.00%
2024/08/15	4	21.68	0	0.00	21.55	4	11,890	0.03%
2024/08/14	13	21.76	2	21.80	21.90	11	12,120	0.09%
2024/08/13	10	21.37	5	21.45	21.35	5	12,275	0.04%
2024/08/12	1	21.50	1	21.65	21.65	0	12,636	0.00%
2024/08/09	1	21.35	11	21.48	21.35	-10	12,803	-0.08%
2024/08/08	1	20.70	0	0.00	21.05	1	12,872	0.01%
2024/08/07	9.2	21.05	22	21.04	21.20	-12.8	12,929	-0.10%
2024/08/06	6.1	20.12	6	19.97	20.35	0.1	13,226	0.00%
2024/08/05	54	21.07	64	20.72	20.55	-10	13,375	-0.07%
2024/08/02	20	22.88	0	0.00	22.75	20	13,796	0.14%
2024/08/01	8	23.54	1	23.70	23.70	7	14,027	0.05%
2024/07/31	0	0.00	4	23.23	23.40	-4	14,192	-0.03%
2024/07/30	15	22.67	0	0.00	23.15	15	14,406	0.10%
2024/07/29	8	23.36	4	23.69	23.30	4	14,581	0.03%
2024/07/26	21	22.82	6	22.94	22.90	15	14,549	0.10%
2024/07/23	2	23.45	23	23.49	23.50	-21	14,716	-0.14%
2024/07/22	35	23.11	14	23.18	23.10	21	14,843	0.14%
2024/07/19	9.3	23.66	17	24.11	23.55	-7.7	14,716	-0.05%
2024/07/18	18	23.71	5	24.00	24.30	13	14,769	0.09%
2024/07/17	12.2	23.71	3	23.70	23.80	9.2	14,861	0.06%
2024/07/16	41.2	23.47	6	23.66	23.60	35.2	15,402	0.23%
2024/07/15	62.9	24.88	17	24.84	24.85	45.9	15,638	0.29%
2024/07/12	9	24.98	0	0.00	25.00	9	16,053	0.06%
2024/07/11	42.6	25.18	5	25.35	25.05	37.6	15,948	0.24%
2024/07/10	5.2	24.96	17	25.16	25.20	-11.8	15,990	-0.07%
2024/07/09	24.2	24.96	6	24.95	24.85	18.2	15,907	0.11%
2024/07/08	4	25.05	0	0.00	25.25	4	15,867	0.03%
2024/07/05	33	25.24	32	25.15	25.10	1	15,927	0.01%
2024/07/04	56	25.69	53	25.31	25.30	3	16,052	0.02%
2024/07/03	56	25.40	55.2	25.69	25.40	0.8	16,228	0.00%
2024/07/02	93	25.19	90	25.30	25.35	3	16,511	0.02%
2024/07/01	30	25.10	32	25.30	25.35	-2	16,510	-0.01%
2024/06/28	56	25.18	58	25.29	25.10	-2	16,544	-0.01%
2024/06/27	3	24.92	6	24.92	25.00	-3	16,759	-0.02%
2024/06/26	6	25.00	23	25.25	25.05	-17	16,809	-0.10%
2024/06/25	108.1	25.34	100.1	25.26	25.30	8	16,961	0.05%	大買/
2024/06/24	130	25.27	137.2	25.40	25.45	-7.2	17,015	-0.04%	大買/大賣/
2024/06/21	26.2	24.84	75	24.94	25.25	-48.9	17,046	-0.29%
2024/06/20	12	24.64	0	0.00	24.65	12	16,862	0.07%
2024/06/19	20	24.77	88.5	24.79	24.80	-68.5	16,962	-0.40%
2024/06/18	12	24.35	1	24.50	24.50	11	17,193	0.06%
2024/06/17	43	24.55	41	24.45	24.30	2	17,227	0.01%
2024/06/14	102	24.56	95	24.55	24.50	7	17,280	0.04%	大買/
2024/06/13	66	24.24	57.5	24.41	24.65	8.5	17,365	0.05%
2024/06/12	7	24.07	0	0.00	24.15	7	17,438	0.04%
2024/06/11	67	24.26	63	24.36	24.10	4	17,862	0.02%
2024/06/07	174	24.55	167	24.32	24.30	7	17,723	0.04%	大買/大賣/
2024/06/06	169.5	24.50	117	24.73	24.55	52.5	17,471	0.30%	大買/大賣/
2024/06/05	29	23.83	27	24.20	24.00	2	17,228	0.01%
2024/06/04	30.1	23.64	0	0.00	23.40	30.1	17,266	0.17%
2024/06/03	26	24.03	22.5	24.41	23.85	3.5	17,282	0.02%
2024/05/31	67	23.83	11.6	23.96	23.55	55.4	17,165	0.32%
2024/05/30	23.5	24.07	0	0.00	23.85	23.5	17,015	0.14%
2024/05/29	16.2	24.59	2	24.63	24.45	14.2	16,892	0.08%
2024/05/28	7	24.92	4	25.20	24.90	3	16,838	0.02%
2024/05/27	25	25.08	21.1	25.25	25.05	3.9	16,913	0.02%
2024/05/24	3	25.00	14	25.04	25.20	-11	16,900	-0.07%
2024/05/23	14	25.01	6.9	25.00	24.95	7.1	16,844	0.04%
2024/05/22	114	25.52	107	25.32	25.40	7	16,755	0.04%	大買/大賣/
2024/05/21	5	25.45	1	25.10	25.40	4	16,657	0.02%
2024/05/20	135	26.27	110	25.99	25.75	25	16,514	0.15%	大買/大賣/
2024/05/17	117	26.01	128	26.22	26.45	-11	16,307	-0.07%	大買/大賣/
2024/05/16	239	26.17	259	26.39	26.40	-20	16,162	-0.12%	大買/大賣/
2024/05/15	53	25.17	60.5	25.71	25.60	-7.5	15,853	-0.05%
2024/05/14	43	24.78	70.2	24.80	24.95	-27.2	15,703	-0.17%
2024/05/13	33.2	24.57	28	24.72	24.60	5.2	15,576	0.03%
2024/05/10	21.1	24.73	36	24.75	24.80	-14.9	15,450	-0.10%
2024/05/09	32.1	24.06	6	24.25	23.75	26.1	15,082	0.17%
2024/05/08	53.8	24.53	17.4	24.45	24.15	36.3	14,783	0.25%
2024/05/07	46.2	26.01	9.3	25.85	25.75	36.9	14,178	0.26%
2024/05/06	28	26.21	56	26.73	26.95	-28	13,812	-0.20%
2024/05/03	31	26.31	30	26.39	26.20	1	13,611	0.01%
2024/05/02	3	25.75	29	25.31	25.80	-26	13,337	-0.19%
2024/04/30	3.1	24.90	2.1	24.95	24.90	1.1	13,052	0.01%
2024/04/29	19.5	24.92	1,128	24.77	24.95	-1,108.5	12,951	-8.56%	大賣/鉅額交易
2024/04/26	5	23.88	56	23.68	23.90	-51	12,610	-0.40%
2024/04/25	22	24.11	16.4	24.25	23.85	5.6	12,448	0.04%
2024/04/24	32.2	24.15	24.1	24.27	24.50	8.1	12,287	0.07%
2024/04/23	25.6	24.46	10	24.39	24.30	15.6	11,977	0.13%
2024/04/22	96.7	24.32	106	24.48	24.70	-9.3	11,562	-0.08%	大賣/
2024/04/19	81	22.80	27	23.07	23.50	54	10,678	0.51%
2024/04/18	25	22.89	87	22.37	23.20	-62	9,965	-0.62%
2024/04/17	24	21.15	9	21.21	21.20	15	9,257	0.16%
2024/04/16	38.1	21.07	7	20.95	21.05	31.1	9,106	0.34%
2024/04/15	24.5	21.30	28	21.64	21.60	-3.5	8,867	-0.04%
2024/04/12	6	21.56	14	21.69	21.75	-8	8,757	-0.09%
2024/04/11	15.2	21.56	19	21.39	21.55	-3.8	8,604	-0.04%
2024/04/10	34.3	21.15	11	21.26	21.35	23.3	8,450	0.28%
2024/04/09	29	21.07	15.3	21.39	21.40	13.8	8,264	0.17%
2024/04/08	6	20.38	68	21.13	21.45	-62	7,941	-0.78%
2024/04/03	11.8	19.52	24	19.55	19.75	-12.3	7,514	-0.16%
2024/04/02	14	19.69	11	19.75	19.70	3	7,444	0.04%
2024/04/01	51	19.42	61.5	19.49	19.70	-10.5	7,328	-0.14%
2024/03/29	6	19.11	1	19.15	19.15	5	7,007	0.07%
2024/03/28	58	19.04	34	19.20	18.95	24	6,912	0.35%
2024/03/27	2	18.88	5.1	18.99	19.05	-3.1	6,710	-0.05%
2024/03/26	28	18.95	1.1	19.09	18.90	26.9	6,617	0.41%
2024/03/25	5.3	19.00	43.4	18.95	19.00	-38.2	6,522	-0.59%
2024/03/22	18.1	18.98	21	18.97	19.10	-3	6,484	-0.05%
2024/03/21	2.8	19.06	109	18.97	19.15	-106.2	6,322	-1.68%	大賣/鉅額交易
2024/03/20	15.2	18.72	0	0.00	18.50	15.2	5,987	0.25%
2024/03/19	10.3	18.88	40	18.84	18.85	-29.7	5,893	-0.50%
2024/03/18	45.8	18.51	28	18.47	18.70	17.8	5,813	0.31%
2024/03/15	12.9	18.65	20	18.71	18.60	-7.1	5,680	-0.12%
2024/03/14	204.1	18.90	116	18.96	18.80	88.1	5,393	1.63%	大買/大賣/
2024/03/13	7.1	18.35	0	0.00	18.45	7.1	4,828	0.15%
2024/03/12	27.2	18.30	34.2	18.19	18.35	-7	4,662	-0.15%
2024/03/11	89	18.14	18	18.15	18.10	71	4,528	1.57%
2024/03/08	45	17.81	125	17.95	17.80	-80	4,369	-1.83%	大賣/
2024/03/07	56.1	17.91	45	17.95	18.00	11.1	4,093	0.27%
2024/03/06	14	17.72	15	17.75	17.75	-1	3,869	-0.03%
2024/03/05	0	0.00	11	17.53	17.60	-11	3,824	-0.29%
2024/03/04	18	17.26	19.1	17.27	17.30	-1.1	3,724	-0.03%
2024/03/01	10	17.05	14	16.98	17.05	-4	3,648	-0.11%
2024/02/29	0	0.00	252	16.70	16.75	-252	3,557	-7.08%	大賣/鉅額交易
2024/02/27	1	16.50	11	16.50	16.50	-10	3,410	-0.29%
2024/02/26	1	16.40	1	16.45	16.40	0	3,361	0.00%
2024/02/23	1,030	16.50	23	16.50	16.45	1,007	3,362	29.95%	大買/鉅額交易
2024/02/22	0	0.00	1	16.35	16.45	-1	3,387	-0.03%
2024/02/21	15.1	16.42	3	16.35	16.35	12.1	3,386	0.36%
2024/02/20	57	16.54	4	16.60	16.45	53	3,397	1.56%
2024/02/19	6	16.54	18	16.54	16.55	-12	3,366	-0.36%
2024/02/16	0	0.00	54	16.31	16.40	-54	3,371	-1.60%
2024/02/15	1	16.05	11	16.10	16.15	-10	3,298	-0.30%
2024/02/05	0	0.00	2	16.03	16.05	-2	3,246	-0.06%
2024/02/02	4	16.10	0	0.00	16.15	4	3,230	0.12%
2024/02/01	0	0.00	5	16.10	16.15	-5	3,232	-0.15%
2024/01/31	2	16.00	5	16.05	16.10	-3	3,238	-0.09%
2024/01/30	1	16.15	3	16.15	16.10	-2	3,229	-0.06%
2024/01/29	0	0.00	2	16.15	16.20	-2	3,237	-0.06%
2024/01/26	0	0.00	40	16.13	16.15	-40	3,232	-1.24%
2024/01/24	5	16.00	3	16.00	16.05	2	3,192	0.06%
2024/01/23	0	0.00	3	15.90	15.95	-3	3,194	-0.09%
2024/01/22	0.2	15.85	2	15.85	15.80	-1.8	3,192	-0.06%
2024/01/19	7	15.63	1	15.60	15.70	6	3,181	0.19%
2024/01/17	12.2	15.62	2	15.60	15.50	10.2	3,145	0.32%
2024/01/16	17.2	15.88	0	0.00	15.85	17.2	3,090	0.56%
2024/01/15	6	16.10	5.3	16.11	16.10	0.7	3,009	0.02%
2024/01/12	5.1	16.09	3.1	16.10	16.10	2	3,033	0.07%
2024/01/11	3	16.25	12	16.24	16.20	-9	3,023	-0.30%
2024/01/10	12	16.09	0	0.00	16.10	12	3,158	0.38%
2024/01/09	10	16.15	0	0.00	16.15	10	3,150	0.32%
2024/01/08	2	16.30	10	16.37	16.30	-8	3,132	-0.26%
2024/01/05	0	16.20	1	16.15	16.15	-1	3,068	-0.03%
2024/01/04	2	16.05	5	16.10	16.10	-3	3,096	-0.10%
2024/01/03	36	16.08	8	16.13	16.05	28	3,178	0.88%
2024/01/02	4	16.31	20	16.25	16.30	-16	3,129	-0.51%
2023/12/29	0	0.00	17	16.32	16.35	-17	3,083	-0.55%
2023/12/28	11	16.13	2	16.13	16.15	9	3,054	0.29%
2023/12/27	0	0.00	4	16.06	16.10	-4	3,016	-0.13%
2023/12/25	3.1	15.85	0	0.00	15.85	3.1	3,010	0.10%
2023/12/22	2	15.85	0	0.00	15.85	2	3,017	0.07%
2023/12/21	1	16.00	10	15.97	15.95	-9	2,981	-0.30%
2023/12/20	0	0.00	5	16.10	16.10	-5	2,957	-0.17%
2023/12/19	0	0.00	2	15.98	16.00	-2	2,935	-0.07%
2023/12/18	0	0.00	2	16.20	16.20	-2	2,924	-0.07%
2023/12/15	24	16.20	15	16.22	16.20	9	2,911	0.31%
2023/12/14	7	16.15	27.5	16.07	16.15	-20.5	2,793	-0.73%
2023/12/13	2.4	15.94	5	15.95	15.90	-2.6	2,699	-0.10%
2023/12/12	0.1	15.90	28.3	15.91	15.90	-28.2	2,721	-1.03%
2023/12/11	13.1	15.91	0.3	15.90	15.95	12.9	2,748	0.47%
2023/12/08	7	15.81	32	15.75	15.90	-25	2,697	-0.93%
2023/12/07	2	15.50	25	15.51	15.50	-23	2,546	-0.90%
2023/12/06	1	15.50	0	0.00	15.55	1	2,541	0.04%
2023/12/05	8	15.43	0	0.00	15.45	8	2,539	0.32%
2023/12/04	1.4	15.52	8	15.49	15.55	-6.6	2,526	-0.26%
2023/12/01	0.4	15.40	0	0.00	15.45	0.4	2,463	0.01%
2023/11/30	6.2	15.49	5.5	15.49	15.40	0.7	2,452	0.03%
2023/11/29	0.1	15.40	1	15.45	15.45	-0.9	2,383	-0.04%
2023/11/28	0.1	15.35	14	15.40	15.40	-13.9	2,366	-0.59%
2023/11/27	0.1	15.35	0	0.00	15.25	0.1	2,350	0.00%
2023/11/24	0	0.00	1	15.30	15.35	-1	2,330	-0.04%
2023/11/22	0	0.00	11	15.44	15.40	-11	2,326	-0.47%
2023/11/21	0	0.00	17.2	15.26	15.45	-17.2	2,307	-0.75%
2023/11/20	2	15.20	2	15.20	15.20	0	2,262	0.00%
2023/11/17	2	15.13	7	15.10	15.20	-5	2,263	-0.22%
2023/11/16	1	15.05	0	0.00	15.05	1	2,246	0.04%
2023/11/15	15.2	14.90	12.5	14.99	15.05	2.7	2,254	0.12%
2023/11/14	1	14.70	2	14.75	14.75	-1	2,205	-0.05%
2023/11/13	0	0.00	2	14.70	14.65	-2	2,250	-0.09%
2023/11/10	5.3	14.63	1	14.60	14.60	4.3	2,286	0.19%
2023/11/09	4	14.75	2	14.75	14.70	2	2,323	0.09%
2023/11/08	0.1	14.75	10	14.85	14.80	-9.9	2,447	-0.40%
2023/11/07	0	0.00	11	14.80	14.80	-11	2,490	-0.44%
2023/11/06	5.2	14.70	31	14.80	14.80	-25.8	2,567	-1.00%
2023/11/03	4	14.64	0	0.00	14.65	4	2,578	0.16%
2023/11/02	2	14.50	3	14.55	14.50	-1	2,632	-0.04%
2023/11/01	3	14.35	2	14.35	14.40	1	2,696	0.04%
2023/10/31	3	14.28	3	14.30	14.25	0	2,780	0.00%
2023/10/30	41	14.55	10	14.55	14.35	31	2,951	1.05%
2023/10/27	2	14.55	1	14.55	14.45	1	3,001	0.03%
2023/10/26	1	14.35	2	14.40	14.35	-1	3,111	-0.03%
2023/10/24	0	0.00	3	14.43	14.45	-3	3,314	-0.09%
2023/10/23	1	14.50	1	14.45	14.35	0	3,499	0.00%
2023/10/20	7	14.42	0	0.00	14.50	7	3,688	0.19%
2023/10/19	0	0.00	6	14.65	14.65	-6	3,776	-0.16%
2023/10/18	1	14.40	10	14.80	14.80	-9	3,847	-0.23%
2023/10/16	4.5	14.52	1	14.60	14.45	3.5	3,838	0.09%
2023/10/13	11.4	14.56	0	0.00	14.60	11.4	3,935	0.29%
2023/10/12	8	14.59	0	0.00	14.60	8	4,104	0.19%
2023/10/11	20	14.45	22	14.60	14.60	-2	4,171	-0.05%
2023/10/06	1	14.40	0	0.00	14.45	1	4,157	0.02%
2023/10/05	15	14.35	0	0.00	14.40	15	4,233	0.35%
2023/10/04	36	14.29	0	0.00	14.20	36	4,340	0.83%
2023/10/03	15.4	14.57	2	14.60	14.55	13.4	4,354	0.31%
2023/10/02	2	14.68	0	0.00	14.65	2	4,426	0.05%
2023/09/28	5	14.60	1	14.65	14.60	4	4,511	0.09%
2023/09/27	2	14.68	0	0.00	14.60	2	4,525	0.04%
2023/09/26	15	14.65	0	0.00	14.60	15	4,540	0.33%
2023/09/25	11	14.77	1	14.80	14.75	10	4,573	0.22%
2023/09/22	0	0.00	5	14.65	14.65	-5	4,622	-0.11%
2023/09/21	2.6	14.87	0	0.00	14.75	2.6	4,630	0.06%
2023/09/19	5	15.15	0	0.00	15.10	5	4,641	0.11%
2023/09/18	5	15.08	1	15.10	15.05	4	4,679	0.09%
2023/09/15	2.5	15.12	0.5	15.15	15.05	2	4,715	0.04%
2023/09/14	3	14.90	0	0.00	15.20	3	4,690	0.06%
2023/09/12	1	14.90	4	14.83	14.85	-3	4,760	-0.06%
2023/09/11	0.5	14.80	6	14.80	14.75	-5.5	4,835	-0.11%
2023/09/07	10	14.70	0	0.00	14.70	10	4,990	0.20%
2023/09/06	10	14.80	0	0.00	14.80	10	5,072	0.20%
2023/09/05	0.5	14.95	0.1	14.95	14.90	0.4	5,173	0.01%
2023/09/04	0	0.00	9	14.93	14.95	-9	5,546	-0.16%
2023/09/01	6	14.85	0	0.00	14.85	6	5,651	0.11%
2023/08/31	19	14.87	3	14.92	14.80	16	5,726	0.28%
2023/08/29	0	14.90	5	14.80	14.80	-5	5,932	-0.08%
2023/08/28	14	14.81	10	14.80	14.75	4	5,959	0.07%
2023/08/25	4	14.90	5	14.85	14.85	-1	5,984	-0.02%
2023/08/22	1	14.90	0	0.00	14.70	1	6,065	0.02%
2023/08/21	6	14.76	12	14.89	14.80	-6	6,062	-0.10%
2023/08/18	22	14.64	0	0.00	14.65	22	6,048	0.36%
2023/08/17	3	14.63	5	14.65	14.65	-2	6,052	-0.03%
2023/08/16	18	14.68	0	0.00	14.65	18	6,031	0.30%
2023/08/15	5	14.95	0	0.00	14.90	5	6,100	0.08%
2023/08/14	55	14.96	0	0.00	14.80	55	6,201	0.89%
2023/08/11	19.2	15.16	6	15.15	15.15	13.2	6,164	0.21%
2023/08/10	10	15.09	12	15.17	15.00	-2	6,142	-0.03%
2023/08/08	1	15.35	1	15.60	15.40	0	6,582	0.00%
2023/08/07	5	15.47	6	15.44	15.45	-1	6,579	-0.02%
2023/08/04	6	15.58	2	15.60	15.60	4	6,579	0.06%
2023/08/02	0	0.00	0	15.75	15.35	0	6,546	0.00%
2023/08/01	1	16.00	0	0.00	15.90	1	6,439	0.02%
2023/07/31	0	0.00	22	16.11	15.95	-22	6,439	-0.34%
2023/07/28	2	16.00	1	15.90	15.95	1	6,416	0.02%
2023/07/27	0	0.00	3	16.05	15.95	-3	6,368	-0.05%
2023/07/26	2	15.88	4	15.85	15.85	-2	6,256	-0.03%
2023/07/25	0	0.00	13	15.38	15.55	-13	6,067	-0.21%
2023/07/24	3	15.03	13	15.20	15.10	-10	5,905	-0.17%
2023/07/21	1	15.05	1	15.00	15.00	0	5,819	0.00%
2023/07/20	0	0.00	1	15.10	15.15	-1	5,808	-0.02%
2023/07/19	2	15.00	1	15.05	14.95	1	5,807	0.02%
2023/07/18	1	14.85	2.3	14.92	14.85	-1.3	5,810	-0.02%
2023/07/17	0	0.00	35	14.99	15.05	-35	5,835	-0.60%
2023/07/14	1	14.65	51	14.43	14.65	-50	5,861	-0.85%
2023/07/13	11	14.32	4	14.34	14.25	7	5,874	0.12%
2023/07/12	0	0.00	7	14.55	14.50	-7	6,064	-0.12%
2023/07/11	0.6	14.59	0	0.00	14.60	0.6	6,310	0.01%
2023/07/10	0	0.00	8	14.56	14.30	-8	6,216	-0.13%
2023/07/07	14	14.29	0	0.00	14.40	14	6,164	0.23%
2023/07/06	2	14.45	1	14.20	14.20	1	6,174	0.02%
2023/07/05	7	14.51	2	14.55	14.45	5	6,114	0.08%
2023/07/04	9	14.51	0	0.00	14.45	9	6,099	0.15%
2023/06/28	2	14.18	1	14.20	14.25	1	5,994	0.02%
2023/06/26	1	14.35	0	0.00	14.40	1	5,939	0.02%
2023/06/21	2	14.50	0	0.00	14.55	2	5,909	0.03%
2023/06/20	0	0.00	3	14.58	14.55	-3	5,895	-0.05%
2023/06/16	14	14.60	2	14.65	14.60	12	5,887	0.20%
2023/06/15	7	14.65	3	14.70	14.55	4	5,862	0.07%
2023/06/14	1	14.65	37	14.89	14.65	-36	5,828	-0.62%
2023/06/13	2	14.63	4	14.69	14.80	-2	5,787	-0.03%
2023/06/12	10	14.40	2	14.45	14.45	8	5,707	0.14%
2023/06/09	4	14.90	5.2	14.99	14.65	-1.2	5,633	-0.02%
2023/06/08	1	14.90	53	14.99	14.95	-52	5,535	-0.94%
2023/06/07	0	0.00	2	14.50	14.50	-2	5,193	-0.04%
2023/06/06	47	14.29	5	14.30	14.25	42	5,100	0.82%
2023/06/05	2	14.30	14	14.25	14.30	-12	5,040	-0.24%
2023/06/02	3	14.10	1	14.10	14.05	2	4,950	0.04%
2023/06/01	0	0.00	15	13.90	13.95	-15	4,861	-0.31%
2023/05/31	0	0.00	1	13.90	13.90	-1	4,840	-0.02%
2023/05/30	15	13.87	0	0.00	13.95	15	4,827	0.31%
2023/05/29	1	13.85	1	13.85	13.85	0	4,847	0.00%
2023/05/26	25	13.65	0	0.00	13.70	25	4,834	0.52%
2023/05/25	0.1	13.60	0	0.00	13.65	0.1	4,836	0.00%
2023/05/23	0	0.00	4	13.66	13.75	-4	4,862	-0.08%
2023/05/19	2	13.45	0	0.00	13.50	2	4,841	0.04%
2023/05/18	0	0.00	1	13.35	13.45	-1	4,776	-0.02%
2023/05/17	4	13.25	0	0.00	13.25	4	4,655	0.09%
2023/05/15	0	0.00	0	13.25	13.10	0	4,554	0.00%
2023/05/12	1	13.15	11	13.18	13.30	-10	4,215	-0.24%
2023/05/11	0.1	13.65	0	0.00	13.70	0.1	4,114	0.00%
2023/05/10	0	0.00	3	13.80	13.85	-3	4,121	-0.07%
2023/05/08	0	0.00	4	14.05	14.05	-4	4,056	-0.10%
2023/05/05	0	0.00	12	14.08	13.85	-12	4,040	-0.30%
2023/05/04	3.5	14.07	3	13.93	14.10	0.5	4,009	0.01%
2023/04/28	0	13.50	0	0.00	13.70	0	3,942	0.00%
2023/04/27	3	13.58	10	13.60	13.50	-7	3,900	-0.18%
2023/04/26	0	0.00	1	13.55	13.60	-1	3,866	-0.03%
2023/04/25	1.1	13.64	1	13.50	13.50	0.1	3,825	0.00%
2023/04/24	0	0.00	5	13.60	13.60	-5	3,751	-0.13%
2023/04/21	2	13.55	4	13.45	13.45	-2	3,672	-0.05%
2023/04/20	3	13.67	5	13.55	13.70	-2	3,588	-0.06%
2023/04/19	24	13.80	27	13.90	13.85	-3	3,503	-0.09%
2023/04/17	1	13.20	25	13.35	13.35	-24	3,165	-0.76%
2023/04/14	29	13.16	10	12.97	13.70	19	2,893	0.66%
2023/04/13	0	0.00	1	12.50	12.50	-1	2,575	-0.04%
2023/04/12	3	12.45	27	12.50	12.50	-24	2,565	-0.94%
2023/04/11	20.5	12.35	1	12.35	12.45	19.5	2,578	0.76%
2023/04/07	0	0.00	2	12.05	12.05	-2	2,463	-0.08%
2023/04/06	1.1	12.00	1	11.95	12.00	0.1	2,459	0.00%
2023/03/31	6	12.05	5	12.05	12.00	1	2,457	0.04%
2023/03/30	0	0.00	167	12.00	11.95	-167	2,438	-6.85%	大賣/鉅額交易
2023/03/29	0	0.00	6	12.00	12.00	-6	2,431	-0.25%
2023/03/28	0	0.00	97	12.03	12.00	-97	2,459	-3.94%
2023/03/27	2	12.05	33	12.00	12.05	-31	2,480	-1.25%
2023/03/24	1	12.10	349	12.10	12.10	-348	2,521	-13.80%	大賣/鉅額交易
2023/03/23	1	12.20	81	12.15	12.20	-80	2,516	-3.18%
2023/03/22	0.1	12.05	9	12.11	12.15	-8.9	2,516	-0.35%
2023/03/21	0	0.00	1	12.10	12.05	-1	2,502	-0.04%
2023/03/20	0	0.00	3.6	12.03	12.00	-3.6	2,494	-0.14%
2023/03/17	0.5	11.60	35	11.60	11.85	-34.5	2,424	-1.42%
2023/03/16	3	11.48	6	11.50	11.55	-3	2,407	-0.12%
2023/03/15	5.6	11.75	1	11.80	11.70	4.6	2,390	0.19%
2023/03/14	1	11.75	6	11.76	11.75	-5	2,385	-0.21%
2023/03/13	4.1	11.98	0	0.00	12.00	4.1	2,368	0.17%
2023/03/10	5	11.91	18.9	11.98	11.90	-13.9	2,384	-0.58%
2023/03/08	5	12.35	1	12.30	12.30	4	2,451	0.16%
2023/03/07	18	12.29	5.5	12.30	12.35	12.5	2,459	0.51%
2023/03/06	3	12.05	12	12.04	12.10	-9	2,436	-0.37%
2023/03/03	10	11.85	4	11.85	11.85	6	2,433	0.25%
2023/03/02	3	11.77	1	11.85	11.85	2	2,432	0.08%
2023/03/01	13	11.95	0	0.00	11.90	13	2,409	0.54%
2023/02/24	2	12.00	84	12.10	12.15	-82	2,349	-3.49%
2023/02/23	50	11.98	0	0.00	12.05	50	2,322	2.15%
2023/02/22	600	11.97	100.4	12.00	11.95	499.6	2,310	21.63%	大買/鉅額交易
2023/02/21	99.6	11.90	1	11.90	11.95	98.6	2,276	4.33%
2023/02/20	82	11.85	4	11.80	11.85	78	2,282	3.42%
2023/02/17	0	0.00	1	11.70	11.75	-1	2,284	-0.04%
2023/02/16	8	11.77	0.1	12.00	11.75	7.9	2,286	0.35%
2023/02/15	102	11.90	0	0.00	11.85	102	2,308	4.42%	大買/鉅額交易
2023/02/14	8	11.95	0	0.00	11.95	8	2,304	0.35%
2023/02/10	3	11.90	0	0.00	11.90	3	2,327	0.13%
2023/02/08	4	12.35	0	0.00	12.35	4	2,216	0.18%
2023/02/07	0.5	11.90	0	0.00	11.95	0.5	2,146	0.02%
2023/02/06	0	0.00	5	11.88	11.85	-5	2,125	-0.24%
2023/02/03	2	11.90	11	11.87	11.95	-9	2,120	-0.42%
2023/02/02	1	11.65	0	0.00	11.75	1	2,055	0.05%
2023/01/31	0	0.00	24	11.59	11.60	-24	2,076	-1.16%
2023/01/30	1	11.55	4	11.49	11.50	-3	2,063	-0.15%
2023/01/17	1.1	11.25	0	0.00	11.25	1.1	2,051	0.05%
2023/01/16	0	0.00	6	11.35	11.30	-6	2,070	-0.29%
2023/01/13	0	0.00	0.1	11.30	11.25	-0.1	2,085	0.00%
2023/01/12	1	11.20	0	0.00	11.25	1	2,187	0.05%
2023/01/11	1	11.20	0	0.00	11.25	1	2,193	0.05%
2023/01/09	0	0.00	119	11.16	11.30	-119	2,227	-5.34%	大賣/鉅額交易
2023/01/05	1	10.90	4	10.99	10.95	-3	2,204	-0.14%
2023/01/03	4	10.75	0	0.00	10.75	4	2,244	0.18%
2022/12/30	9	10.80	1	10.80	10.85	8	2,267	0.35%
2022/12/29	12	10.70	0	0.00	10.70	12	2,271	0.53%
2022/12/28	107	11.05	0	0.00	11.00	107	2,225	4.81%	大買/鉅額交易
2022/12/27	0	0.00	100	11.25	11.15	-100	2,214	-4.52%
2022/12/26	104	11.10	0	0.00	11.15	104	2,206	4.71%	大買/鉅額交易
2022/12/23	1	11.05	0.1	11.10	11.10	0.9	2,226	0.04%
2022/12/22	1	11.10	1	11.15	11.10	0	2,244	0.00%
2022/12/21	3	11.07	2	11.13	11.05	1	2,273	0.04%
2022/12/20	1	11.10	1	11.10	11.15	0	2,299	0.00%
2022/12/19	6	11.31	0	0.00	11.20	6	2,311	0.26%
2022/12/16	0	0.00	4	11.40	11.50	-4	2,288	-0.17%
2022/12/14	3	11.47	0	0.00	11.50	3	2,259	0.13%
2022/12/13	2	11.43	0	0.00	11.50	2	2,229	0.09%
2022/12/12	0	0.00	1	11.50	11.50	-1	2,223	-0.04%
2022/12/08	20	11.45	0	0.00	11.40	20	2,270	0.88%
2022/12/02	0	0.00	1	11.85	11.65	-1	2,217	-0.05%
2022/12/01	0.1	11.75	0	0.00	11.75	0.1	2,188	0.00%
2022/11/30	0	0.00	20	11.55	11.75	-20	2,132	-0.94%
2022/11/28	0	0.00	1	11.15	11.25	-1	2,040	-0.05%
2022/11/25	2	11.25	0	0.00	11.35	2	2,043	0.10%
2022/11/21	0	11.05	1	11.00	11.10	-1	2,092	-0.05%
2022/11/18	6	11.01	3	11.00	10.95	3	2,092	0.14%
2022/11/15	0	0.00	6	11.13	11.25	-6	2,061	-0.29%
2022/11/11	5	10.91	9	10.95	11.00	-4	2,017	-0.20%
2022/11/09	0	0.00	17	10.66	10.75	-17	1,968	-0.86%
2022/11/08	5	10.40	0	0.00	10.45	5	1,943	0.26%
2022/11/07	0	0.00	0.8	10.35	10.40	-0.8	1,972	-0.04%
2022/11/04	5	10.20	10	10.35	10.30	-5	1,997	-0.25%
2022/11/03	0	10.25	0	0.00	10.25	0	2,016	0.00%
2022/11/01	0	0.00	3	10.17	10.20	-3	2,025	-0.15%
2022/10/28	10	10.10	15	10.29	10.00	-5	2,047	-0.24%
2022/10/26	0	0.00	2	9.89	10.00	-2	2,012	-0.10%
2022/10/25	3	9.85	0	0.00	9.85	3	1,993	0.15%
2022/10/24	2	9.97	0	0.00	9.97	2	1,975	0.10%
2022/10/21	0.3	10.00	2	9.98	10.00	-1.7	1,992	-0.09%
2022/10/20	15	9.80	16	9.84	10.00	-1	1,975	-0.05%
2022/10/19	11	10.09	48	10.20	10.05	-37	1,874	-1.97%
2022/10/18	6	10.09	0	0.00	10.10	6	1,871	0.32%
2022/10/17	13	9.99	8	10.05	10.05	5	1,874	0.27%
2022/10/14	8	10.10	2	10.15	10.15	6	1,853	0.32%
2022/10/13	53	10.09	19	10.02	10.05	34	1,868	1.82%
2022/10/12	1	10.15	67	10.19	10.25	-66	1,862	-3.54%
2022/10/11	39	10.10	6	10.10	10.15	33	1,879	1.76%
2022/10/07	14	10.44	2	10.45	10.40	12	1,924	0.62%
2022/10/05	0	0.00	1	10.70	10.65	-1	2,173	-0.05%
2022/10/04	21.1	10.50	0	0.00	10.50	21.1	2,318	0.91%
2022/10/03	0	0.00	13	10.44	10.45	-13	2,396	-0.54%
2022/09/30	2	10.55	140	10.47	10.55	-138	2,452	-5.63%	大賣/鉅額交易
2022/09/29	9	10.26	21	10.34	10.40	-12	2,465	-0.49%
2022/09/28	143	10.15	78	10.16	10.10	65	2,469	2.63%	大買/
2022/09/27	10	10.64	0	0.00	10.50	10	2,460	0.41%
2022/09/26	13.1	10.72	31	10.79	10.75	-17.9	2,447	-0.73%
2022/09/23	5	10.94	5	10.90	11.00	0	2,467	0.00%
2022/09/22	6	10.93	4	11.05	11.00	2	2,506	0.08%
2022/09/21	2	11.08	16	11.11	11.15	-14	2,535	-0.55%
2022/09/20	8	11.18	2	11.20	11.20	6	2,512	0.24%
2022/09/19	3	11.10	6	11.18	11.20	-3	2,546	-0.12%
2022/09/16	7	11.30	0	0.00	11.05	7	2,559	0.27%
2022/09/15	3	11.50	2	11.55	11.55	1	2,505	0.04%
2022/09/14	2	11.50	0	0.00	11.50	2	2,539	0.08%
2022/09/13	7	11.78	5	11.84	11.85	2	2,583	0.08%
2022/09/12	2	11.60	12	11.70	11.70	-10	2,662	-0.38%
2022/09/08	4	11.41	7	11.44	11.55	-3	2,731	-0.11%
2022/09/07	4	11.28	38	11.25	11.30	-34	2,749	-1.24%
2022/09/06	1	11.60	4	11.58	11.45	-3	2,766	-0.11%
2022/09/05	3.1	11.60	0	0.00	11.55	3.1	2,787	0.11%
2022/09/02	2	11.75	0	0.00	11.75	2	2,820	0.07%
2022/09/01	2	11.80	2	11.90	11.85	0	2,839	0.00%
2022/08/31	2	11.95	4	11.95	11.95	-2	2,821	-0.07%
2022/08/30	10	11.90	2	12.03	11.95	8	2,824	0.28%
2022/08/29	0	0.00	2	11.90	11.90	-2	2,799	-0.07%
2022/08/26	2	12.20	5	12.29	12.20	-3	2,794	-0.11%
2022/08/25	0	0.00	0	12.15	12.10	0	2,783	0.00%
2022/08/24	1	12.00	0	0.00	12.05	1	2,796	0.04%
2022/08/23	5	12.01	0	0.00	12.00	5	2,813	0.18%
2022/08/22	2	12.15	3	12.30	12.20	-1	2,846	-0.04%
2022/08/19	0	12.30	0	0.00	12.30	0	2,876	0.00%
2022/08/18	2	12.20	0	0.00	12.15	2	2,895	0.07%
2022/08/17	11	12.25	0	0.00	12.20	11	2,906	0.38%
2022/08/16	0	0.00	1.5	12.20	12.25	-1.5	2,914	-0.05%
2022/08/15	1	12.15	0	0.00	12.20	1	2,907	0.03%
2022/08/12	0	0.00	42	12.10	12.20	-42	2,893	-1.45%
2022/08/11	1.1	11.81	3	11.78	11.90	-1.9	2,889	-0.07%
2022/08/10	1	11.65	0	0.00	11.60	1	2,893	0.03%
2022/08/08	5	11.40	1	11.35	11.50	4	2,974	0.13%
2022/08/04	1.5	11.15	1	11.15	11.15	0.5	3,164	0.02%
2022/08/03	3	11.15	0	0.00	11.15	3	3,230	0.09%
2022/08/02	10	11.26	0	0.00	11.25	10	3,263	0.31%
2022/08/01	1	11.50	2	11.50	11.55	-1	3,330	-0.03%
2022/07/29	1	11.45	0	0.00	11.40	1	3,354	0.03%
2022/07/28	22	11.42	0	0.00	11.45	22	3,349	0.66%
2022/07/27	1	11.35	0	0.00	11.40	1	3,321	0.03%
2022/07/26	1	11.30	0	0.00	11.40	1	3,343	0.03%
2022/07/25	0	0.00	8	11.30	11.40	-8	3,363	-0.24%
2022/07/22	20	11.18	201	11.26	11.35	-181	3,400	-5.32%	大賣/鉅額交易
2022/07/21	198	11.07	7	11.09	11.15	191	3,474	5.50%	大買/鉅額交易
2022/07/20	0.5	11.15	4	11.13	11.05	-3.5	3,513	-0.10%
2022/07/19	1	10.95	0	0.00	11.00	1	3,590	0.03%
2022/07/18	3	10.85	5	10.95	10.85	-2	3,611	-0.06%
2022/07/15	21	10.83	0	0.00	10.75	21	3,589	0.59%
2022/07/14	1.4	11.13	1	11.00	11.15	0.4	3,542	0.01%
2022/07/13	38	12.58	5	12.60	12.65	33	3,433	0.96%
2022/07/12	33.1	12.55	2	12.50	12.50	31.1	3,354	0.93%
2022/07/11	15	13.35	0	0.00	13.20	15	3,228	0.46%
2022/07/08	14	13.56	0	0.00	13.60	14	3,170	0.44%
2022/07/07	10	13.45	12.2	13.65	13.65	-2.2	3,146	-0.07%
2022/07/06	41	13.67	0	0.00	13.60	41	3,146	1.30%
2022/07/05	3	13.78	3	13.87	13.90	0	3,343	0.00%
2022/07/04	4	13.60	4	13.56	13.60	0	3,543	0.00%
2022/07/01	21.2	13.71	2.8	13.85	13.55	18.4	3,574	0.52%
2022/06/30	1.1	14.01	2	14.10	14.00	-0.9	3,545	-0.03%
2022/06/29	3	14.12	0	0.00	14.20	3	3,523	0.09%
2022/06/28	0	14.39	0	0.00	14.30	0	3,507	0.00%
2022/06/27	0	0.00	8	14.38	14.50	-8	3,545	-0.23%
2022/06/24	0	0.00	52	14.26	14.30	-52	3,536	-1.47%
2022/06/23	8.2	14.11	0	0.00	14.15	8.2	3,532	0.23%
2022/06/22	4	14.03	3	14.08	14.10	1	3,549	0.03%
2022/06/21	0	0.00	9	14.14	14.25	-9	3,524	-0.26%
2022/06/20	26	13.98	0	0.00	13.90	26	3,501	0.74%
2022/06/17	14	14.12	19	14.06	14.05	-5	3,441	-0.15%
2022/06/16	4	14.45	1	14.25	14.25	3	3,399	0.09%
2022/06/15	1	14.40	2	14.50	14.40	-1	3,439	-0.03%
2022/06/14	9	14.32	1	14.20	14.35	8	3,463	0.23%
2022/06/13	8	14.29	0	0.00	14.30	8	3,482	0.23%
2022/06/10	9	14.59	0	0.00	14.65	9	3,465	0.26%
2022/06/09	11	14.75	0	0.00	14.80	11	3,451	0.32%
2022/06/07	11.1	14.75	0	0.00	14.70	11.1	3,483	0.32%
2022/06/06	8	14.75	0	0.00	14.85	8	3,511	0.23%
2022/06/02	2	14.80	1	14.85	14.80	1	3,560	0.03%
2022/06/01	8	14.84	600	14.85	14.80	-592	3,667	-16.14%	大賣/鉅額交易
2022/05/31	6	14.80	0	0.00	14.85	6	3,668	0.16%
2022/05/30	8	14.74	4	14.80	14.85	4	3,660	0.11%
2022/05/27	4.3	14.35	1	14.35	14.40	3.3	3,644	0.09%
2022/05/26	2	14.15	7	14.19	14.15	-5	3,641	-0.14%
2022/05/25	23	14.11	0	0.00	14.10	23	3,658	0.63%
2022/05/24	12	14.08	0	0.00	14.00	12	3,773	0.32%
2022/05/23	1	14.15	0	0.00	14.10	1	3,752	0.03%
2022/05/20	5	14.13	0	0.00	14.10	5	3,806	0.13%
2022/05/19	14	14.05	0	0.00	14.05	14	3,809	0.37%
2022/05/18	2	14.35	0	0.00	14.40	2	3,797	0.05%
2022/05/17	2	14.13	0	0.00	14.15	2	3,788	0.05%
2022/05/16	17	14.11	11	14.07	14.10	6	3,786	0.16%
2022/05/13	5	14.15	2	14.10	14.25	3	3,752	0.08%
2022/05/12	36.5	14.33	13	14.22	14.00	23.5	3,756	0.63%
2022/05/11	10.1	14.87	0	0.00	14.85	10.1	3,613	0.28%
2022/05/10	4.5	15.08	1	15.25	15.15	3.5	3,549	0.10%
2022/05/09	36.3	15.30	7	15.34	15.15	29.3	3,531	0.83%
2022/05/06	11.4	15.75	0	0.00	15.75	11.4	3,470	0.33%
2022/05/05	5	15.90	1	15.90	15.90	4	3,496	0.11%
2022/05/04	6	15.86	0	0.00	15.85	6	3,518	0.17%
2022/05/03	2	15.88	3	15.83	15.85	-1	3,563	-0.03%
2022/04/29	14	15.79	0	0.00	15.70	14	3,607	0.39%
2022/04/28	13	15.55	0	0.00	15.55	13	3,654	0.36%
2022/04/27	39.3	15.57	0	0.00	15.55	39.3	3,652	1.08%
2022/04/26	5	15.89	0	0.00	15.90	5	3,649	0.14%
2022/04/25	33.2	15.87	10	15.90	15.80	23.2	3,616	0.64%
2022/04/22	4	16.13	4	16.25	16.20	0	3,596	0.00%
2022/04/21	10	16.25	2	16.30	16.30	8	3,637	0.22%
2022/04/20	10	16.20	0	0.00	16.15	10	3,754	0.27%
2022/04/19	1	16.15	0	0.00	16.20	1	3,782	0.03%
2022/04/18	25	16.13	5	16.00	16.00	20	3,853	0.52%
2022/04/15	5	16.15	3	16.25	16.20	2	3,856	0.05%
2022/04/14	2	16.20	0	0.00	16.25	2	3,887	0.05%
2022/04/13	1	16.20	30	16.25	16.25	-29	3,907	-0.74%
2022/04/12	1	16.20	0	0.00	16.20	1	3,909	0.03%
2022/04/11	53	16.23	25	16.37	16.30	28	3,900	0.72%
2022/04/08	79	16.64	8	16.60	16.70	71	3,776	1.88%
2022/04/07	1	16.35	20	16.19	16.15	-19	3,597	-0.53%
2022/04/06	5	16.45	10	16.40	16.40	-5	3,604	-0.14%
2022/04/01	5	16.45	4	16.43	16.45	1	3,607	0.03%
2022/03/31	1	16.50	0	0.00	16.45	1	3,645	0.03%
2022/03/30	5	16.45	0	0.00	16.45	5	3,631	0.14%
2022/03/29	0	0.00	1	16.45	16.45	-1	3,606	-0.03%
2022/03/28	0.4	16.25	2	16.30	16.35	-1.6	3,606	-0.04%
2022/03/23	2	16.25	11	16.35	16.20	-9	3,622	-0.25%
2022/03/22	2.1	16.30	2	16.40	16.25	0.1	3,609	0.00%
2022/03/21	0	0.00	2.1	16.35	16.40	-2.1	3,604	-0.06%
2022/03/18	0	0.00	36.9	16.22	16.25	-36.9	3,629	-1.02%
2022/03/17	0	0.00	6	16.12	16.15	-6	3,591	-0.17%
2022/03/16	11	15.79	0	0.00	15.80	11	3,568	0.31%
2022/03/15	0	0.00	22	15.79	15.75	-22	3,562	-0.62%
2022/03/14	1	15.90	3	15.82	15.90	-2	3,624	-0.06%
2022/03/11	1	15.70	2	15.65	15.65	-1	3,635	-0.03%
2022/03/10	2	15.73	162	15.70	15.75	-160	3,641	-4.39%	大賣/鉅額交易
2022/03/09	22	15.23	2	15.25	15.40	20	3,615	0.55%
2022/03/08	11	15.15	0	0.00	15.05	11	3,614	0.30%
2022/03/07	149.2	15.44	7	15.55	15.30	142.2	3,576	3.98%	大買/鉅額交易
2022/03/03	0	0.00	10	15.95	16.05	-10	3,539	-0.28%
2022/03/02	2	15.90	1	16.00	15.90	1	3,588	0.03%
2022/03/01	5	15.94	0	0.00	16.00	5	3,578	0.14%
2022/02/25	4	15.75	51	15.70	15.70	-47	3,584	-1.31%
2022/02/24	32	15.84	3	15.70	15.75	29	3,581	0.81%
2022/02/23	1	16.10	0	0.00	16.10	1	3,493	0.03%
2022/02/22	52	16.18	8	16.14	16.05	44	3,614	1.22%
2022/02/21	161	16.20	1	16.30	16.30	160	3,759	4.26%	大買/鉅額交易
2022/02/18	3	16.25	0	0.00	16.25	3	3,856	0.08%
2022/02/17	2	16.33	5	16.40	16.30	-3	3,875	-0.08%
2022/02/16	4	16.25	2	16.30	16.35	2	3,905	0.05%
2022/02/15	8	16.29	0	0.00	16.20	8	3,950	0.20%
2022/02/14	4	16.29	7	16.30	16.25	-3	3,939	-0.08%
2022/02/11	3.6	16.67	1	16.70	16.70	2.6	4,013	0.06%
2022/02/10	0	0.00	31	16.80	16.80	-31	4,024	-0.77%
2022/02/09	0	0.00	2	16.85	16.80	-2	4,128	-0.05%
2022/02/08	4	16.79	0	0.00	16.80	4	4,121	0.10%
2022/02/07	0	0.00	104	16.60	16.55	-104	4,117	-2.53%	大賣/鉅額交易
2022/01/26	6	16.22	0	0.00	16.15	6	4,087	0.15%
2022/01/25	28	16.14	3	16.13	16.15	25	4,076	0.61%
2022/01/24	21	16.19	1	16.30	16.35	20	4,037	0.50%
2022/01/21	23	16.49	6	16.45	16.45	17	4,014	0.42%
2022/01/20	4	16.63	10	16.61	16.75	-6	3,959	-0.15%
2022/01/19	25	16.66	16	16.75	16.60	9	3,927	0.23%
2022/01/18	11	16.85	10	16.90	16.90	1	3,853	0.03%
2022/01/17	19	16.87	0	0.00	16.85	19	3,856	0.49%
2022/01/14	7	17.06	13	17.27	17.10	-6	3,787	-0.16%
2022/01/13	0	0.00	14	17.23	17.25	-14	3,746	-0.37%
2022/01/12	5	17.00	0	0.00	16.95	5	3,653	0.14%
2022/01/11	6	16.97	6	17.05	17.00	0	3,611	0.00%
2022/01/10	10	16.98	1	17.00	16.95	9	3,550	0.25%
2022/01/07	0	0.00	1	17.05	16.85	-1	3,504	-0.03%
2022/01/06	0	0.00	5	16.88	16.90	-5	3,477	-0.14%
2022/01/05	8	16.81	1	16.90	16.90	7	3,444	0.20%
2022/01/04	1	16.85	1	16.95	16.95	0	3,433	0.00%
2022/01/03	23	16.91	3	17.13	16.95	20	3,413	0.59%
2021/12/30	2	16.90	1	16.95	16.95	1	3,322	0.03%
2021/12/29	16	16.90	22	16.84	16.90	-6	3,309	-0.18%
2021/12/28	1.1	16.70	14	16.79	16.75	-12.9	3,293	-0.39%
2021/12/27	14	16.68	25	16.62	16.75	-11	3,314	-0.33%
2021/12/24	0	0.00	10	16.55	16.55	-10	3,310	-0.30%
2021/12/23	10	16.55	17	16.55	16.55	-7	3,302	-0.21%
2021/12/22	2	16.45	10	16.40	16.40	-8	3,322	-0.24%
2021/12/21	1	16.40	20	16.54	16.55	-19	3,319	-0.57%
2021/12/20	7	16.32	1	16.35	16.30	6	3,307	0.18%
2021/12/17	3	16.42	10	16.45	16.40	-7	3,289	-0.21%
2021/12/16	110	16.35	0	0.00	16.45	110	3,286	3.35%	大買/鉅額交易
2021/12/15	16	16.38	0	0.00	16.35	16	3,343	0.48%
2021/12/14	34	16.47	3	16.58	16.40	31	3,425	0.90%
2021/12/13	2	16.70	0.5	16.75	16.75	1.5	3,396	0.05%
2021/12/10	0	0.00	1	16.65	16.75	-1	3,389	-0.03%
2021/12/09	5	16.68	93	16.75	16.70	-88	3,390	-2.60%
2021/12/08	4	16.64	521	16.69	16.60	-517	3,382	-15.29%	大賣/鉅額交易
2021/12/07	19	16.35	1	16.40	16.45	18	3,319	0.54%
2021/12/06	29	16.34	1	16.30	16.35	28	3,321	0.84%
2021/12/03	1	16.20	6	16.30	16.35	-5	3,328	-0.15%
2021/12/02	1	16.10	0	0.00	16.20	1	3,336	0.03%
2021/11/30	9	16.17	1	16.20	16.15	8	3,326	0.24%
2021/11/29	7	16.09	0	0.00	16.10	7	3,310	0.21%
2021/11/26	8	16.33	2	16.20	16.25	6	3,281	0.18%
2021/11/25	26	16.55	0	0.00	16.65	26	3,253	0.80%
2021/11/24	4	16.55	0	0.00	16.55	4	3,264	0.12%
2021/11/23	19	16.62	14	16.65	16.55	5	3,295	0.15%
2021/11/22	5	16.73	0.1	16.80	16.75	4.9	3,277	0.15%
2021/11/19	12	16.67	0	0.00	16.70	12	3,250	0.37%
2021/11/18	53	16.78	29	16.71	16.80	24	3,182	0.75%
2021/11/17	1	16.45	14	16.39	16.50	-13	2,998	-0.43%
2021/11/16	4	16.19	6	16.14	16.15	-2	2,911	-0.07%
2021/11/15	4	16.15	2	16.10	16.10	2	2,937	0.07%
2021/11/12	9	15.92	7	15.88	15.95	2	2,970	0.07%
2021/11/11	0	0.00	10	15.72	15.75	-10	2,987	-0.33%
2021/11/10	710	15.55	0	0.00	15.70	710	3,100	22.90%	大買/鉅額交易
2021/11/09	1.1	15.65	2	15.60	15.65	-0.9	3,038	-0.03%
2021/11/08	8.5	15.69	6	15.52	15.70	2.5	3,053	0.08%
2021/11/05	3	15.10	0	0.00	15.25	3	3,039	0.10%
2021/11/04	0	0.00	8	15.30	15.20	-8	3,097	-0.26%
2021/11/03	5	15.19	0	0.00	15.30	5	3,169	0.16%
2021/11/02	4	15.23	1	15.20	15.25	3	3,166	0.09%
2021/11/01	0	0.00	3	15.20	15.20	-3	3,179	-0.09%
2021/10/29	9	15.12	6	15.15	15.15	3	3,207	0.09%
2021/10/28	13	15.17	11	15.20	15.15	2	3,236	0.06%
2021/10/27	5	15.25	0	0.00	15.30	5	3,294	0.15%
2021/10/26	2	15.30	0	0.00	15.40	2	3,452	0.06%
2021/10/25	2	15.18	0	0.00	15.30	2	3,663	0.05%
2021/10/21	0	0.00	10	15.50	15.50	-10	4,070	-0.25%
2021/10/20	0	0.00	0.1	15.30	15.30	-0.1	4,173	0.00%
2021/10/19	0	0.00	1	15.15	15.20	-1	4,289	-0.02%
2021/10/18	0	0.00	1	15.20	15.20	-1	4,341	-0.02%
2021/10/15	1	14.95	21	14.98	15.00	-20	4,401	-0.45%
2021/10/14	21	14.87	0	0.00	14.85	21	4,545	0.46%
2021/10/13	0	0.00	120	14.96	14.90	-120	4,625	-2.59%	大賣/鉅額交易
2021/10/12	2	14.90	36	15.00	14.90	-34	4,732	-0.72%
2021/10/08	1	15.05	10.7	15.10	15.05	-9.7	4,850	-0.20%
2021/10/07	0	0.00	5	15.10	15.05	-5	4,903	-0.10%
2021/10/06	0	0.00	12	15.00	15.00	-12	5,019	-0.24%
2021/10/05	2	14.63	3	14.55	14.90	-1	5,051	-0.02%
2021/10/04	29	14.81	2.2	14.72	14.70	26.8	5,094	0.53%
2021/10/01	6	14.95	0	0.00	14.95	6	5,133	0.12%
2021/09/30	6	15.17	0	0.00	15.20	6	5,188	0.12%
2021/09/29	1	15.10	0	0.00	15.20	1	5,348	0.02%
2021/09/28	7	15.35	0	0.00	15.40	7	5,436	0.13%
2021/09/27	4	15.31	0	0.00	15.30	4	5,481	0.07%
2021/09/24	1	15.30	51	15.30	15.30	-50	5,601	-0.89%
2021/09/23	50	15.20	0	0.00	15.25	50	5,726	0.87%
2021/09/22	3	14.93	10	14.90	14.95	-7	5,777	-0.12%
2021/09/17	1	15.31	1	15.50	15.25	0	5,779	0.00%
2021/09/16	4	15.41	0	0.00	15.40	4	5,776	0.07%
2021/09/15	1	15.50	1	15.60	15.55	0	5,877	0.00%
2021/09/14	24	15.56	0	0.00	15.60	24	5,913	0.41%
2021/09/13	1	15.55	0	0.00	15.60	1	5,957	0.02%
2021/09/10	4	15.30	1	15.40	15.30	3	6,058	0.05%
2021/09/09	7	15.15	2	15.10	15.10	5	6,168	0.08%
2021/09/08	11	15.37	1	15.35	15.25	10	6,181	0.16%
2021/09/07	3	15.27	4	15.33	15.30	-1	6,218	-0.02%
2021/09/06	7	15.54	4	15.58	15.40	3	6,263	0.05%
2021/09/03	2	15.70	0	0.00	15.70	2	6,267	0.03%
2021/09/02	0	0.00	3	15.75	15.70	-3	6,336	-0.05%
2021/09/01	0	0.00	1	15.85	15.85	-1	6,414	-0.02%
2021/08/30	3	15.85	0	0.00	15.85	3	6,613	0.05%
2021/08/27	3.1	15.68	10.1	15.75	15.70	-7	6,674	-0.10%
2021/08/26	0	0.00	2	15.45	15.45	-2	6,670	-0.03%
2021/08/25	12	15.50	0	0.00	15.55	12	6,761	0.18%
2021/08/24	2.1	15.39	0	0.00	15.50	2.1	6,853	0.03%
2021/08/23	0	0.00	3	15.20	15.15	-3	6,982	-0.04%
2021/08/20	6.2	14.91	11	14.92	14.95	-4.8	7,200	-0.07%
2021/08/19	23	15.00	1	14.95	15.00	22	7,318	0.30%
2021/08/18	1	14.85	0	0.00	15.35	1	7,344	0.01%
2021/08/17	5.2	14.85	7	14.86	14.75	-1.8	7,374	-0.02%
2021/08/16	9.3	14.79	33	14.98	14.75	-23.7	7,425	-0.32%
2021/08/13	7.2	15.43	27	15.32	15.25	-19.8	7,547	-0.26%
2021/08/12	5	15.57	28	15.55	15.60	-23	7,632	-0.30%
2021/08/11	22	15.65	39	15.67	15.65	-17	7,764	-0.22%
2021/08/10	42	16.03	3	16.00	15.95	39	7,977	0.49%
2021/08/09	10	16.16	5	16.16	16.20	5	8,277	0.06%
2021/08/06	0	0.00	5	15.90	15.90	-5	8,449	-0.06%
2021/08/05	6	15.93	0	0.00	15.85	6	8,802	0.07%
2021/08/04	7	15.92	40	15.83	15.95	-33	9,585	-0.34%
2021/08/03	43	15.80	5	15.80	15.75	38	10,126	0.38%
2021/08/02	14	15.91	7	16.03	15.90	7	10,576	0.07%
2021/07/30	26	16.08	42	16.10	16.00	-16	10,694	-0.15%
2021/07/29	2	17.10	9	17.13	17.20	-7	10,756	-0.07%
2021/07/28	71	17.06	10.1	16.98	17.05	60.9	10,864	0.56%
2021/07/27	22	17.40	52	17.25	17.20	-30	11,249	-0.27%
2021/07/26	23	17.60	2.6	17.50	17.50	20.4	11,528	0.18%
2021/07/23	2	17.63	0	0.00	17.70	2	12,031	0.02%
2021/07/22	29	17.51	22	17.45	17.45	7	12,240	0.06%
2021/07/21	27.2	17.44	21	17.54	17.40	6.2	12,592	0.05%
2021/07/20	1	17.45	8	17.62	17.45	-7	13,084	-0.05%
2021/07/19	11.3	17.74	10	17.80	17.80	1.3	13,321	0.01%
2021/07/16	109	17.60	18	17.69	17.70	91	14,103	0.65%	大買/
2021/07/15	22	17.57	13	17.42	17.60	9	14,383	0.06%
2021/07/14	1	17.20	3	17.25	17.25	-2	14,753	-0.01%
2021/07/13	2	17.25	12	17.29	17.20	-10	15,516	-0.06%
2021/07/12	0	17.35	10	17.35	17.35	-10	15,851	-0.06%
2021/07/09	0	0.00	31	17.24	17.25	-31	16,041	-0.19%
2021/07/08	4	17.33	0	0.00	17.30	4	16,191	0.02%
2021/07/07	14	17.30	34	17.15	17.15	-20	16,401	-0.12%
2021/07/06	10	17.24	20	17.40	17.45	-10	16,643	-0.06%
2021/07/05	5	17.08	2	17.13	17.20	3	16,652	0.02%
2021/07/02	2	16.95	15	16.86	16.90	-13	16,708	-0.08%
2021/07/01	3	17.03	2.1	17.19	16.95	0.9	16,780	0.01%
2021/06/30	7	16.92	1	16.90	16.95	6	16,878	0.04%
2021/06/29	20	16.65	8	16.63	16.65	12	16,922	0.07%
2021/06/28	5	16.90	11	16.79	16.85	-6	17,096	-0.04%
2021/06/25	25	16.83	5	16.80	16.70	20	17,300	0.12%
2021/06/24	21	16.80	4	16.75	16.85	17	17,433	0.10%
2021/06/23	14	16.44	5	16.50	16.50	9	17,774	0.05%
2021/06/22	6	16.34	5	16.36	16.35	1	18,269	0.01%
2021/06/21	6	16.13	32	16.31	16.10	-26	18,332	-0.14%
2021/06/18	11	16.44	9	16.60	16.40	2	18,345	0.01%
2021/06/17	5	16.54	0.9	16.61	16.60	4.1	18,306	0.02%
2021/06/16	5	16.56	0	0.00	16.55	5	18,454	0.03%
2021/06/15	2	16.63	3.1	16.65	16.65	-1.1	18,507	-0.01%
2021/06/11	6	16.78	0	0.00	16.75	6	18,488	0.03%
2021/06/10	9	16.79	39	16.65	16.80	-30	18,535	-0.16%
2021/06/09	16	16.80	8	16.89	16.75	8	18,714	0.04%
2021/06/08	11	17.01	2	17.15	17.00	9	18,820	0.05%
2021/06/07	34	16.99	13.1	17.05	17.10	20.9	19,045	0.11%
2021/06/04	39	17.59	5	17.59	17.50	34	18,928	0.18%
2021/06/03	25	17.66	1	17.75	17.75	24	18,984	0.13%
2021/06/02	26	17.73	13	17.69	17.70	13	19,069	0.07%
2021/06/01	19	17.54	28.1	17.53	17.70	-9.1	18,996	-0.05%
2021/05/31	68	17.73	19	17.71	17.50	49	18,961	0.26%
2021/05/28	3.1	17.50	12	17.52	17.65	-8.9	18,896	-0.05%
2021/05/27	2	16.85	3	17.08	17.20	-1	18,879	-0.01%
2021/05/26	2	16.75	4	16.88	16.95	-2	18,956	-0.01%
2021/05/25	21	16.76	17	16.80	16.80	4	19,022	0.02%
2021/05/24	11	16.70	4	16.70	16.65	7	18,996	0.04%
2021/05/21	6	16.51	5	16.64	16.65	1	18,932	0.01%
2021/05/20	20	16.09	21	16.11	16.10	-1	18,760	-0.01%
2021/05/19	42	16.21	43	16.14	16.25	-1	18,665	-0.01%
2021/05/18	40	15.75	16	16.06	16.20	24	18,597	0.13%
2021/05/17	49	15.31	93	15.65	15.00	-44	18,403	-0.24%
2021/05/14	28	16.14	16	16.25	16.20	12	18,194	0.07%
2021/05/13	59	16.24	160	15.97	16.10	-101	17,976	-0.56%	大賣/鉅額交易
2021/05/12	64	16.63	100	16.87	16.40	-36	17,636	-0.20%
2021/05/11	85.1	18.07	20	18.05	17.95	65.1	16,906	0.39%
2021/05/10	89	18.38	95	18.47	18.55	-6	16,422	-0.04%
2021/05/07	18	18.53	3	18.55	18.60	15	15,989	0.09%
2021/05/06	15	18.53	11	18.59	18.45	4	15,900	0.03%
2021/05/05	28	18.53	45	18.49	18.45	-17	15,720	-0.11%
2021/05/04	66.1	18.15	43	18.08	18.05	23.1	15,494	0.15%
2021/05/03	37	19.13	15	19.34	18.95	22	14,976	0.15%
2021/04/29	15	18.88	47	18.83	19.30	-32	14,545	-0.22%
2021/04/28	34	18.46	7	18.52	18.45	27	14,027	0.19%
2021/04/27	34	18.89	29	18.88	18.75	5	13,826	0.04%
2021/04/26	51	18.91	57	18.90	18.95	-6	13,475	-0.04%
2021/04/23	33	18.44	31	18.42	18.40	2	13,019	0.02%
2021/04/22	34	18.72	95	18.71	18.50	-61	12,820	-0.48%
2021/04/21	39	18.19	13	18.36	18.45	26	12,099	0.21%
2021/04/20	49	18.26	54	18.39	18.30	-5	11,991	-0.04%
2021/04/19	63	18.50	40	18.72	18.95	23	11,847	0.19%
2021/04/16	55	17.26	12	17.25	17.70	43	11,440	0.38%
2021/04/15	5	16.76	4	16.69	16.80	1	11,678	0.01%
2021/04/14	8	16.31	24	16.45	16.45	-16	12,089	-0.13%
2021/04/13	22	16.70	33	16.80	16.35	-11	12,530	-0.09%
2021/04/12	6	16.51	31	16.43	16.55	-25	12,421	-0.20%
2021/04/09	12	16.06	0	0.00	16.05	12	12,301	0.10%
2021/04/08	11	16.00	4	15.98	16.05	7	12,582	0.06%
2021/04/07	20	15.89	10	15.89	15.95	10	13,102	0.08%
2021/04/06	15	15.90	23	15.88	15.85	-8	13,097	-0.06%
2021/04/01	10	15.65	3	15.57	15.65	7	12,953	0.05%
2021/03/31	20	15.50	11	15.47	15.60	9	12,884	0.07%
2021/03/30	13	15.31	18	15.36	15.45	-5	12,676	-0.04%
2021/03/29	19.1	15.15	48	15.13	15.20	-28.9	12,468	-0.23%
2021/03/26	36	15.10	52	15.09	15.10	-16	12,538	-0.13%
2021/03/25	207.1	15.37	58.1	15.32	15.40	149	12,267	1.21%	大買/鉅額交易
2021/03/24	43	14.80	0	0.00	14.85	43	11,840	0.36%
2021/03/23	14	14.71	2	14.80	14.70	12	11,769	0.10%
2021/03/22	22	14.79	5	14.70	14.85	17	11,719	0.15%
2021/03/19	9	14.78	0	0.00	14.80	9	11,743	0.08%
2021/03/18	0	0.00	72	14.57	14.70	-72	11,635	-0.62%
2021/03/17	0	0.00	1	14.50	14.55	-1	11,632	-0.01%
2021/03/16	8	14.51	2	14.50	14.45	6	11,789	0.05%
2021/03/15	1	14.50	3	14.48	14.50	-2	11,914	-0.02%
2021/03/12	0	0.00	18	14.36	14.40	-18	12,001	-0.15%
2021/03/11	4	14.35	17	14.34	14.30	-13	12,099	-0.11%
2021/03/10	9	14.28	0	0.00	14.20	9	12,004	0.07%
2021/03/09	62	14.33	0	0.00	14.25	62	12,166	0.51%
2021/03/08	0	0.00	13.5	14.18	14.20	-13.5	12,121	-0.11%
2021/03/05	1	14.00	0	0.00	14.10	1	12,101	0.01%
2021/03/04	20.5	14.10	0	0.00	14.15	20.5	12,235	0.17%
2021/03/02	8	13.94	4	14.08	13.90	4	12,162	0.03%
2021/02/26	4	14.05	4	13.94	14.10	0	12,090	0.00%
2021/02/25	2	14.33	11.8	14.24	14.35	-9.8	11,958	-0.08%
2021/02/24	5	14.10	2	14.30	14.15	3	11,979	0.03%
2021/02/23	5	14.15	2	14.25	14.25	3	12,040	0.02%
2021/02/22	1	14.00	20	14.00	14.05	-19	12,088	-0.16%
2021/02/19	3	13.97	20	13.95	14.10	-17	12,033	-0.14%
2021/02/18	11	14.15	12	14.03	14.20	-1	12,008	-0.01%
2021/02/17	22	13.92	0	0.00	14.00	22	11,930	0.18%
2021/02/05	1	13.90	31	13.92	13.85	-30	11,820	-0.25%
2021/02/04	0	0.00	5	13.65	13.65	-5	11,740	-0.04%
2021/02/03	6	13.68	0	0.00	13.65	6	11,912	0.05%
2021/02/02	41	13.60	0	0.00	13.75	41	11,963	0.34%
2021/02/01	0	0.00	1	13.40	13.55	-1	11,995	-0.01%
2021/01/29	4	13.43	0	0.00	13.40	4	11,922	0.03%
2021/01/28	2	13.55	15	13.50	13.55	-13	11,840	-0.11%
2021/01/26	0	0.00	1	13.80	13.80	-1	11,710	-0.01%
2021/01/21	0	0.00	2	13.85	13.90	-2	11,551	-0.02%
2021/01/20	6	13.80	0.1	13.80	13.75	6	11,437	0.05%
2021/01/18	1	13.70	1	14.00	14.15	0	11,226	0.00%
2021/01/15	18	13.90	27	14.07	13.95	-9	11,118	-0.08%
2021/01/14	14	14.19	10	14.24	14.15	4	10,973	0.04%
2021/01/13	34	14.39	10	14.40	14.40	24	10,826	0.22%
2021/01/12	53	14.25	75	14.21	14.05	-22	10,566	-0.21%
2021/01/11	100	14.82	8	14.76	14.75	92	10,218	0.90%
2021/01/08	85	15.04	195.4	14.99	15.20	-110.4	9,826	-1.12%	大賣/鉅額交易
2021/01/07	116	15.00	38	14.87	15.15	78	9,139	0.85%	大買/
2021/01/06	83	14.39	42	14.30	14.20	41	8,507	0.48%
2021/01/05	16	13.96	21	13.97	13.90	-5	7,848	-0.06%
2021/01/04	31	13.59	13	13.94	13.95	18	7,708	0.23%
2020/12/31	79	13.69	16	13.80	13.55	63	7,479	0.84%
2020/12/30	68	14.02	60	13.80	14.10	8	7,039	0.11%
2020/12/29	0	0.00	13	13.43	13.35	-13	6,360	-0.20%
2020/12/28	0	0.00	23	13.25	13.30	-23	6,271	-0.37%
2020/12/25	0	0.00	10	13.10	13.05	-10	6,174	-0.16%
2020/12/24	56	12.96	0	0.00	13.00	56	6,143	0.91%
2020/12/23	0	0.00	4	12.86	12.85	-4	6,139	-0.07%
2020/12/22	42	12.88	27	13.31	12.80	15	6,121	0.25%
2020/12/21	14	12.94	22	12.99	13.15	-8	6,019	-0.13%
2020/12/18	10	12.70	0	0.00	12.70	10	5,895	0.17%
2020/12/17	0	0.00	4	12.75	12.80	-4	5,856	-0.07%
2020/12/16	0	0.00	40	12.65	12.70	-40	5,906	-0.68%
2020/12/15	0	0.00	10	12.60	12.50	-10	5,998	-0.17%
2020/12/14	44	12.85	6	12.75	12.80	38	5,965	0.64%
2020/12/10	40	12.91	38	12.95	12.85	2	6,029	0.03%
2020/12/09	2	12.80	42	12.80	12.80	-40	5,909	-0.68%
2020/12/08	46	12.80	1	12.70	12.70	45	5,777	0.78%
2020/12/07	13	12.97	29	12.92	13.00	-16	5,465	-0.29%
2020/12/04	2	12.50	31	12.45	12.60	-29	5,196	-0.56%
2020/12/03	74	12.43	12.1	12.60	12.45	61.9	5,046	1.23%
2020/12/02	20	12.10	20	12.20	12.20	0	4,923	0.00%
2020/12/01	33	12.04	10	12.04	12.20	23	4,875	0.47%
2020/11/30	51	12.00	0	0.00	12.00	51	4,808	1.06%
2020/11/27	2	11.90	63	11.92	11.90	-61	4,693	-1.30%
2020/11/25	0	0.00	20	11.85	11.85	-20	4,952	-0.40%
2020/11/24	11	11.75	4	11.75	11.80	7	4,849	0.14%
2020/11/23	0	0.00	30	11.85	11.85	-30	4,791	-0.63%
2020/11/20	0	0.00	15	11.70	11.70	-15	4,659	-0.32%
2020/11/18	0	0.00	2	11.50	11.55	-2	4,477	-0.04%
2020/11/16	0	0.00	8	11.45	11.45	-8	4,629	-0.17%
2020/11/12	10	11.36	0	0.00	11.30	10	4,721	0.21%
2020/11/11	0	0.00	70	11.49	11.50	-70	4,734	-1.48%
2020/11/10	0	0.00	2	11.30	11.20	-2	4,640	-0.04%
2020/11/06	0	0.00	17	11.00	11.00	-17	5,035	-0.34%
2020/11/04	0	0.00	10	10.90	10.95	-10	5,568	-0.18%
2020/11/02	1	10.80	0	0.00	11.00	1	6,035	0.02%
2020/10/30	0	0.00	1	10.90	10.90	-1	6,218	-0.02%
2020/10/29	4	10.80	0	0.00	10.85	4	6,233	0.06%
2020/10/23	4	11.03	0	0.00	11.05	4	7,070	0.06%
2020/10/22	2	10.95	11.3	10.90	11.15	-9.3	7,335	-0.13%
2020/10/20	1	10.75	0	0.00	10.90	1	7,853	0.01%
2020/10/16	0	0.00	10	10.75	10.80	-10	8,088	-0.12%
2020/10/15	0	0.00	1	10.80	10.70	-1	8,231	-0.01%
2020/10/13	3	10.85	0	0.00	10.85	3	8,352	0.04%
2020/10/07	0	0.00	12	10.90	10.85	-12	8,581	-0.14%
2020/10/06	1	10.95	0	0.00	10.95	1	8,750	0.01%
2020/10/05	0	0.00	1	10.85	10.85	-1	9,169	-0.01%
2020/09/28	0	0.00	10	10.75	10.85	-10	9,830	-0.10%
2020/09/25	0	0.00	100	10.70	10.60	-100	9,952	-1.00%
2020/09/24	4	10.55	70	10.59	10.60	-66	9,984	-0.66%
2020/09/23	0	0.00	60	10.93	10.90	-60	9,808	-0.61%
2020/09/22	10	10.95	26	10.91	11.00	-16	9,752	-0.16%
2020/09/21	47	11.32	1	11.30	11.20	46	9,691	0.47%
2020/09/18	24	11.25	1	11.45	11.45	23	9,612	0.24%
2020/09/17	3	11.15	0	0.00	11.30	3	9,470	0.03%
2020/09/16	20	11.30	2	11.25	11.20	18	9,487	0.19%
2020/09/15	20	11.25	0	0.00	11.30	20	9,497	0.21%
2020/09/11	0	0.00	5	10.95	10.90	-5	9,386	-0.05%
2020/09/08	0	0.00	1	11.05	11.05	-1	9,411	-0.01%
2020/09/07	1	11.05	2.8	11.03	11.10	-1.8	9,421	-0.02%
2020/09/04	0	0.00	4	10.83	10.85	-4	9,366	-0.04%
2020/09/01	211	11.10	39	11.05	11.10	172	9,365	1.84%	大買/鉅額交易
2020/08/31	20	10.95	11	11.00	11.00	9	9,247	0.10%
2020/08/28	0	0.00	2	10.85	10.85	-2	9,039	-0.02%
2020/08/27	8	10.83	12	10.80	10.75	-4	9,044	-0.04%
2020/08/26	1	10.80	0	0.00	10.80	1	9,034	0.01%
2020/08/25	0	0.00	12	10.75	10.75	-12	9,035	-0.13%
2020/08/24	8	10.62	0	0.00	10.65	8	9,025	0.09%
2020/08/21	2	10.80	20	10.75	10.70	-18	8,987	-0.20%
2020/08/20	21	10.57	10	10.55	10.60	11	8,927	0.12%
2020/08/19	5	10.89	20	10.80	10.85	-15	8,802	-0.17%
2020/08/17	22	10.80	6	10.75	10.75	16	8,713	0.18%
2020/08/14	5	10.91	10	10.90	10.85	-5	8,622	-0.06%
2020/08/13	6	10.98	15	10.90	10.90	-9	8,510	-0.11%
2020/08/12	40	11.76	10	11.80	11.80	30	8,192	0.37%
2020/08/11	15	11.80	25	11.80	11.80	-10	7,939	-0.13%
2020/08/10	71	11.89	12	11.85	11.85	59	7,715	0.76%
2020/08/07	4	11.74	121	11.85	11.75	-117	7,414	-1.58%	大賣/鉅額交易
2020/08/06	55	11.84	0	0.00	11.75	55	7,151	0.77%
2020/08/05	50	11.75	7	11.85	11.80	43	6,955	0.62%
2020/08/04	24	11.69	10	11.70	11.70	14	6,782	0.21%
2020/08/03	14	11.72	9	11.64	11.65	5	6,754	0.07%
2020/07/31	22	11.86	0	0.00	11.90	22	6,653	0.33%
2020/07/30	53	11.90	16	11.90	12.00	37	6,447	0.57%
2020/07/29	20	11.61	13	11.60	11.60	7	6,059	0.12%
2020/07/28	93	11.68	2	11.63	11.35	91	5,953	1.53%
2020/07/27	29	11.78	56	11.86	11.60	-27	5,733	-0.47%
2020/07/24	0	0.00	3	11.35	11.40	-3	5,291	-0.06%
2020/07/23	2	11.63	5	11.75	11.60	-3	5,176	-0.06%
2020/07/22	55	11.76	15	11.80	11.75	40	5,104	0.78%
2020/07/21	6	11.52	11	11.70	11.70	-5	4,920	-0.10%
2020/07/20	1	11.35	2	11.35	11.35	-1	4,755	-0.02%
2020/07/17	27	11.49	0	0.00	11.40	27	4,734	0.57%
2020/07/16	1	11.45	55	11.55	11.50	-54	4,659	-1.16%
2020/07/15	116	11.43	1.4	11.42	11.40	114.7	4,603	2.49%	大買/鉅額交易
2020/07/14	52	11.50	5	11.45	11.45	47	4,565	1.03%
2020/07/13	1	11.60	9	11.65	11.70	-8	4,457	-0.18%
2020/07/10	53	11.77	20.2	11.85	11.70	32.8	4,318	0.76%
2020/07/09	12	11.68	33	11.58	11.60	-21	3,928	-0.53%
2020/07/08	0	0.00	60	11.00	11.15	-60	3,510	-1.71%
2020/07/07	10	11.00	10	10.97	11.00	0	3,400	0.00%
2020/07/03	0	0.00	1	10.55	10.55	-1	3,213	-0.03%
2020/07/02	0	0.00	8	10.42	10.50	-8	3,157	-0.25%
2020/06/30	0	0.00	10.2	10.40	10.35	-10.2	3,183	-0.32%
2020/06/29	0	0.00	1	10.35	10.35	-1	3,215	-0.03%
2020/06/24	0	0.00	1	10.45	10.45	-1	3,229	-0.03%
2020/06/23	0	0.00	5	10.30	10.45	-5	3,280	-0.15%
2020/06/22	0	0.00	22	10.34	10.40	-22	3,192	-0.69%
2020/06/19	1	10.25	0	0.00	10.25	1	3,164	0.03%
2020/06/17	10	10.20	2	10.28	10.30	8	3,020	0.26%
2020/06/16	3	10.10	0	0.00	10.10	3	3,042	0.10%
2020/06/15	15	10.03	0	0.00	10.00	15	3,059	0.49%
2020/06/11	0	0.00	8	10.35	10.15	-8	3,002	-0.27%
2020/06/10	12	10.48	0	0.00	10.45	12	2,991	0.40%
2020/06/09	0	0.00	2	10.35	10.35	-2	3,033	-0.07%
2020/06/08	0	0.00	4	10.40	10.40	-4	3,039	-0.13%
2020/06/04	2	10.15	0	0.00	10.15	2	2,992	0.07%
2020/06/03	10	10.15	24	10.20	10.20	-14	3,029	-0.46%
2020/06/02	2	10.05	0	0.00	10.10	2	2,983	0.07%
2020/06/01	4	10.00	10	10.05	10.00	-6	2,962	-0.20%
2020/05/29	1	9.92	0	0.00	9.97	1	2,921	0.03%
2020/05/27	5	9.94	2	9.93	9.94	3	2,931	0.10%
2020/05/26	0	0.00	3	9.96	9.94	-3	2,940	-0.10%
2020/05/25	0	0.00	9	9.83	9.86	-9	2,925	-0.31%
2020/05/22	6	9.87	0	0.00	9.82	6	2,939	0.20%
2020/05/21	0	0.00	2	10.00	9.97	-2	2,915	-0.07%
2020/05/19	0	0.00	3	10.00	9.98	-3	2,905	-0.10%
2020/05/18	5	9.97	0	0.00	9.98	5	2,887	0.17%
2020/05/14	2	9.95	0	0.00	9.93	2	2,841	0.07%
2020/05/13	3	9.95	0	0.00	9.99	3	2,829	0.11%
2020/05/12	2	9.98	0	0.00	10.00	2	2,831	0.07%
2020/05/11	0	0.00	7	10.03	10.05	-7	2,824	-0.25%
2020/05/06	5	9.68	0	0.00	9.65	5	2,785	0.18%
2020/05/05	1	9.67	0	0.00	9.68	1	2,798	0.04%
2020/05/04	10	9.67	0	0.00	9.66	10	2,801	0.36%
2020/04/30	0	0.00	9	9.71	9.82	-9	2,775	-0.32%
2020/04/29	3	9.55	0	0.00	9.62	3	2,768	0.11%
2020/04/28	6	9.47	29	9.45	9.46	-23	2,767	-0.83%
2020/04/27	15	9.41	0	0.00	9.45	15	2,842	0.53%
2020/04/24	1	9.28	0	0.00	9.31	1	2,830	0.04%
2020/04/23	20	9.26	21	9.28	9.30	-1	2,837	-0.04%
2020/04/21	31	9.36	0	0.00	9.16	31	2,817	1.10%
2020/04/20	2	9.40	1	9.45	9.40	1	2,803	0.04%
2020/04/17	22	9.49	2	9.58	9.47	20	2,797	0.71%
2020/04/16	1	9.50	0	0.00	9.46	1	2,769	0.04%
2020/04/15	6	9.52	0	0.00	9.58	6	2,749	0.22%
2020/04/14	1	9.38	22	9.40	9.42	-21	2,745	-0.76%
2020/04/13	0	0.00	40	9.41	9.37	-40	2,722	-1.47%
2020/04/10	22	9.34	0	0.00	9.36	22	2,752	0.80%
2020/04/09	2	9.35	16	9.36	9.34	-14	2,787	-0.50%
2020/04/08	20	9.34	4	9.39	9.49	16	2,956	0.54%
2020/04/07	3	9.32	7	9.36	9.31	-4	3,848	-0.10%
2020/04/06	16	9.30	4	9.30	9.29	12	4,038	0.30%
2020/04/01	11	9.35	0	0.00	9.33	11	4,047	0.27%
2020/03/31	2	9.32	2	9.26	9.38	0	4,072	0.00%
2020/03/30	46	9.10	25	9.20	9.21	21	4,065	0.52%
2020/03/27	3	9.22	5	9.16	9.19	-2	4,072	-0.05%
2020/03/26	100	8.59	0	0.00	8.56	100	4,039	2.48%
2020/03/25	0	0.00	33	8.56	8.63	-33	4,188	-0.79%
2020/03/24	0	0.00	6	8.38	8.36	-6	4,291	-0.14%
2020/03/23	11	8.15	0	0.00	8.14	11	4,450	0.25%
2020/03/19	10	7.98	0	0.00	7.83	10	4,632	0.22%
2020/03/18	3	8.34	2	8.34	8.30	1	4,612	0.02%
2020/03/17	3	8.38	1	8.35	8.35	2	4,634	0.04%
2020/03/16	13	8.65	3	8.66	8.52	10	4,672	0.21%
2020/03/13	21	8.52	1	8.71	8.70	20	4,672	0.43%
2020/03/12	6	9.25	0	0.00	9.10	6	4,666	0.13%
2020/03/11	2	9.60	0	0.00	9.44	2	4,715	0.04%
2020/03/10	0	0.00	16	9.55	9.53	-16	4,756	-0.34%
2020/03/09	11	9.72	0	0.00	9.64	11	4,800	0.23%
2020/03/04	0	0.00	5	9.93	9.92	-5	4,970	-0.10%
2020/03/03	2	9.97	0	0.00	9.92	2	5,023	0.04%
2020/03/02	29	9.83	4	9.85	9.81	25	5,117	0.49%
2020/02/27	3	9.80	0	0.00	9.85	3	5,237	0.06%
2020/02/26	1	9.84	0	0.00	9.85	1	5,356	0.02%
2020/02/25	6	9.89	2	9.89	9.89	4	5,512	0.07%
2020/02/24	4	9.94	5	9.99	9.95	-1	5,587	-0.02%
2020/02/21	1	10.05	0	0.00	10.00	1	5,694	0.02%
2020/02/20	5	10.05	0	0.00	10.05	5	5,888	0.08%
2020/02/19	0.9	10.00	0	0.00	10.10	0.9	6,064	0.01%
2020/02/12	0	0.00	7	10.10	10.05	-7	6,692	-0.10%
2020/02/11	10	10.07	6	10.10	10.10	4	6,769	0.06%
2020/02/10	6	10.00	12	10.05	10.05	-6	6,818	-0.09%
2020/02/06	0	0.00	10	10.20	10.30	-10	6,942	-0.14%
2020/02/05	10	10.15	39	10.17	10.15	-29	7,016	-0.41%
2020/02/04	7	10.15	14	10.20	10.20	-7	6,995	-0.10%
2020/02/03	0	0.00	1	9.98	10.10	-1	7,021	-0.01%
2020/01/31	0	0.00	8	10.20	10.20	-8	6,969	-0.11%
2020/01/30	19	10.19	0	0.00	10.15	19	6,969	0.27%
2020/01/20	10	10.70	2	10.75	10.65	8	6,897	0.12%
2020/01/17	10	10.65	35	10.69	10.70	-25	6,909	-0.36%
2020/01/16	1	10.60	3	10.60	10.65	-2	6,937	-0.03%
2020/01/15	0	0.00	0.1	10.60	10.60	-0.1	6,956	0.00%
2020/01/10	60	10.45	0	0.00	10.45	60	7,134	0.84%
2020/01/08	3	10.33	0	0.00	10.25	3	7,208	0.04%
2020/01/07	7	10.42	0	0.00	10.45	7	7,196	0.10%
2020/01/06	2	10.45	1	10.55	10.35	1	7,267	0.01%
2020/01/03	0	0.00	3	10.65	10.60	-3	7,219	-0.04%
2020/01/02	5	10.80	22	10.78	10.75	-17	7,258	-0.23%
2019/12/31	3	10.97	76.4	11.21	11.25	-73.4	6,988	-1.05%
2019/12/30	0	0.00	1	10.90	10.90	-1	6,052	-0.02%
2019/12/27	0	0.00	10	10.75	10.80	-10	5,857	-0.17%
2019/12/26	10	10.70	0	0.00	10.70	10	5,789	0.17%
2019/12/25	0	0.00	30	10.70	10.70	-30	5,749	-0.52%
2019/12/24	0	0.00	3	10.70	10.70	-3	5,745	-0.05%
2019/12/23	0	0.00	29	10.70	10.75	-29	5,729	-0.51%
2019/12/20	63	10.81	70	10.85	10.65	-7	5,698	-0.12%
2019/12/19	16	10.85	32	10.86	10.90	-16	5,572	-0.29%
2019/12/18	52.4	10.75	58.9	10.80	10.85	-6.5	5,472	-0.12%
2019/12/17	0	0.00	0.4	10.60	10.70	-0.4	5,344	-0.01%
2019/12/16	0	0.00	5	10.60	10.55	-5	5,157	-0.10%
2019/12/13	1	10.55	0	0.00	10.55	1	5,164	0.02%
2019/12/12	0	0.00	3	10.57	10.60	-3	5,123	-0.06%
2019/12/11	1	10.55	0	0.00	10.60	1	5,079	0.02%
2019/12/06	2	10.35	20	10.40	10.35	-18	4,970	-0.36%
2019/12/04	2	10.45	0	0.00	10.50	2	4,903	0.04%
2019/12/02	40	10.54	12	10.55	10.55	28	4,829	0.58%
2019/11/29	11	10.42	0	0.00	10.60	11	4,779	0.23%
2019/11/28	1	10.35	11	10.49	10.45	-10	4,701	-0.21%
2019/11/27	16	10.43	6	10.45	10.40	10	4,734	0.21%
2019/11/26	14	10.51	0	0.00	10.45	14	4,629	0.30%
2019/11/25	12	10.56	18	10.53	10.60	-6	4,508	-0.13%
2019/11/22	5	10.35	14	10.34	10.45	-9	4,376	-0.21%
2019/11/21	13	10.18	0	0.00	10.25	13	4,279	0.30%
2019/11/20	22	10.15	25	10.19	10.25	-3	4,210	-0.07%
2019/11/19	0	0.00	9	9.95	10.10	-9	4,127	-0.22%
2019/11/18	12	9.93	2	9.92	9.92	10	3,930	0.25%
2019/11/15	1	9.80	5	9.80	9.81	-4	3,754	-0.11%
2019/11/14	37	9.76	5	9.77	9.76	32	3,649	0.88%
2019/11/13	12	9.80	11	9.81	9.81	1	3,575	0.03%
2019/11/12	39	9.86	30	9.91	9.80	9	3,658	0.25%
2019/11/08	7	9.65	3	9.63	9.63	4	3,410	0.12%
2019/11/07	3	9.62	2	9.59	9.55	1	3,791	0.03%
2019/11/06	0	0.00	1	9.56	9.55	-1	3,762	-0.03%
2019/11/05	0	0.00	2	9.46	9.42	-2	3,665	-0.05%
2019/11/04	0	0.00	4	9.37	9.39	-4	3,684	-0.11%
2019/11/01	6	9.18	0	0.00	9.21	6	3,629	0.17%
2019/10/31	10	9.21	0	0.00	9.20	10	3,658	0.27%
2019/10/30	0	0.00	2	9.19	9.21	-2	3,672	-0.05%
2019/10/25	0	0.00	2	9.24	9.23	-2	3,655	-0.05%
2019/10/22	80	9.17	12	9.17	9.18	68	3,623	1.88%
2019/10/18	0	0.00	3	9.15	9.15	-3	3,604	-0.08%
2019/10/16	0	0.00	2	9.05	9.06	-2	3,376	-0.06%
2019/10/14	0	0.00	2	9.04	9.05	-2	3,357	-0.06%
2019/10/08	0	0.00	1	9.02	9.01	-1	3,254	-0.03%
2019/10/04	1	8.88	0	0.00	8.89	1	3,190	0.03%
2019/10/03	0	0.00	2	8.86	8.89	-2	3,206	-0.06%
2019/09/27	1	8.82	0	0.00	8.81	1	3,226	0.03%
2019/09/26	2	8.86	0	0.00	8.86	2	3,214	0.06%
2019/09/25	7	8.90	0	0.00	8.92	7	3,192	0.22%
2019/09/24	0.2	8.98	0	0.00	9.00	0.2	3,171	0.01%
2019/09/20	0	0.00	2	9.01	9.00	-2	3,129	-0.06%
2019/09/18	2	8.92	0	0.00	8.97	2	3,091	0.06%
2019/09/17	10	9.00	0	0.00	8.96	10	3,044	0.33%
2019/09/12	12	9.04	0	0.00	9.03	12	3,083	0.39%
2019/09/10	0	0.00	2	9.04	9.04	-2	3,057	-0.07%
2019/09/09	10	9.01	0	0.00	9.01	10	3,036	0.33%
2019/08/29	2	8.74	0	0.00	8.75	2	2,854	0.07%
2019/08/28	3	8.71	0	0.00	8.75	3	2,863	0.10%
2019/08/26	0	0.00	5	8.79	8.85	-5	2,828	-0.18%
2019/08/22	1	8.95	0	0.00	8.95	1	2,753	0.04%
2019/08/21	2	8.89	0	0.00	8.88	2	2,717	0.07%
2019/08/20	5	8.97	0	0.00	8.90	5	2,729	0.18%
2019/08/16	1	8.80	0	0.00	8.90	1	2,741	0.04%
2019/08/15	5	8.84	0	0.00	8.82	5	2,734	0.18%
2019/08/13	1	8.95	0	0.00	8.96	1	2,574	0.04%
2019/08/12	10	9.06	0	0.00	9.04	10	2,504	0.40%
2019/08/06	1	9.15	0	0.00	9.19	1	2,031	0.05%
2019/08/05	4	9.24	3	9.35	9.24	1	1,993	0.05%
2019/07/31	3	9.49	0	0.00	9.49	3	2,084	0.14%
2019/07/29	3	9.54	0	0.00	9.57	3	2,127	0.14%
2019/07/26	4	9.59	0	0.00	9.55	4	2,157	0.19%
2019/07/24	0	0.00	6	9.55	9.55	-6	2,201	-0.27%
2019/07/23	2	9.56	0	0.00	9.55	2	2,207	0.09%
2019/07/22	2	9.55	0	0.00	9.56	2	2,192	0.09%
2019/07/18	4	9.55	0	0.00	9.53	4	2,201	0.18%
2019/07/15	0	0.00	0.5	9.49	9.50	-0.5	2,141	-0.02%
2019/07/08	14	9.49	0	0.00	9.45	14	2,167	0.65%
2019/07/03	0	0.00	0	9.45	9.45	0	2,196	0.00%
2019/07/01	0	0.00	1	9.50	9.49	-1	2,427	-0.04%
2019/06/28	1	9.48	4	9.45	9.48	-3	2,449	-0.12%
2019/06/27	0	0.00	2	9.44	9.45	-2	2,505	-0.08%
2019/06/26	1	9.47	2	9.50	9.44	-1	2,514	-0.04%
2019/06/25	0	0.00	1	9.44	9.43	-1	2,575	-0.04%
2019/06/24	0	0.00	2	9.46	9.46	-2	2,623	-0.08%
2019/06/20	0	0.00	32	9.39	9.43	-32	2,728	-1.17%
2019/06/18	0	0.00	0	9.26	9.29	0	2,906	0.00%
2019/06/12	2	9.30	0	0.00	9.27	2	3,394	0.06%
2019/06/06	2	9.29	0	0.00	9.31	2	3,609	0.06%
2019/06/05	0	0.00	2	9.30	9.29	-2	3,668	-0.05%
2019/06/04	2	9.26	0	0.00	9.24	2	3,749	0.05%
2019/06/03	1	9.25	0	0.00	9.24	1	3,806	0.03%
2019/05/31	0	0.00	1.9	9.24	9.25	-1.9	3,791	-0.05%
2019/05/29	3	9.24	0	0.00	9.26	3	3,812	0.08%
2019/05/28	10	9.27	0	0.00	9.24	10	3,853	0.26%
2019/05/27	3	9.25	0	0.00	9.26	3	3,862	0.08%
2019/05/21	0	0.00	10	9.19	9.25	-10	3,997	-0.25%
2019/05/20	2	9.13	0	0.00	9.13	2	3,994	0.05%
2019/05/16	1	9.18	0	0.00	9.19	1	4,016	0.02%
2019/05/14	2	9.24	0	0.00	9.20	2	4,048	0.05%
2019/05/13	0.6	9.29	0	0.00	9.29	0.6	4,006	0.01%
2019/05/10	3	9.38	0	0.00	9.33	3	3,990	0.08%
2019/05/09	0	0.00	5	9.32	9.35	-5	3,975	-0.13%
2019/05/08	2	9.28	0	0.00	9.36	2	3,947	0.05%
2019/05/07	10	9.27	0	0.00	9.28	10	3,794	0.26%
2019/05/03	0	0.00	1	9.40	9.41	-1	3,728	-0.03%
2019/05/02	3	9.40	0	0.00	9.41	3	3,691	0.08%
2019/04/30	3	9.30	0	0.00	9.30	3	3,635	0.08%
2019/04/26	1	9.33	0	0.00	9.31	1	3,588	0.03%
2019/04/24	8	9.33	0	0.00	9.35	8	3,610	0.22%
2019/04/23	1	9.35	0	0.00	9.35	1	3,583	0.03%
2019/04/22	4	9.38	0	0.00	9.37	4	3,573	0.11%
2019/04/19	3	9.39	0	0.00	9.38	3	3,569	0.08%
2019/04/16	7	9.38	0	0.00	9.38	7	3,545	0.20%
2019/04/12	2	9.38	0	0.00	9.40	2	3,512	0.06%
2019/04/11	0	9.40	0	0.00	9.42	0	3,496	0.00%
2019/04/10	1	9.45	0	0.00	9.45	1	3,485	0.03%
2019/04/08	0	0.00	5	9.42	9.42	-5	3,425	-0.15%
2019/04/03	1	9.33	0	0.00	9.42	1	3,225	0.03%
2019/04/01	4	9.47	0	0.00	9.45	4	3,119	0.13%
2019/03/29	0	0.00	2.3	9.61	9.60	-2.3	3,039	-0.08%
2019/03/25	5	9.45	4	9.44	9.47	1	2,888	0.03%
2019/03/22	5	9.64	0	0.00	9.66	5	2,805	0.18%
2019/03/21	0	0.00	5	9.67	9.65	-5	2,741	-0.18%
2019/03/19	5	9.72	0	0.00	9.70	5	2,431	0.21%
2019/03/12	22	9.63	0	0.00	9.56	22	1,902	1.16%
2019/03/11	0	0.00	4	9.60	9.69	-4	1,830	-0.22%
2019/03/08	9	9.45	0	0.00	9.47	9	1,797	0.50%
2019/03/07	2	9.28	2	9.40	9.36	0	1,700	0.00%
2019/03/05	1	9.23	2	9.30	9.26	-1	1,653	-0.06%
2019/02/27	5	9.23	0	0.00	9.26	5	1,592	0.31%
2019/02/25	0	0.00	3	9.21	9.24	-3	1,546	-0.19%
2019/02/21	3	9.15	0	0.00	9.15	3	1,444	0.21%
2019/02/12	2	9.13	0	0.00	9.14	2	1,317	0.15%
2019/02/11	4	9.15	0	0.00	9.13	4	1,341	0.30%
2019/01/25	2	9.16	2	9.15	9.16	0	1,332	0.00%
2019/01/24	0	0.00	1	9.12	9.13	-1	1,325	-0.08%
2019/01/21	0	0.00	3	9.13	9.12	-3	1,424	-0.21%
2019/01/14	3	9.00	0	0.00	9.00	3	1,512	0.20%
2019/01/09	0	0.00	3	9.11	9.14	-3	1,672	-0.18%
2018/12/25	2	8.90	0	0.00	8.88	2	2,039	0.10%
2018/12/20	1	8.98	0	0.00	8.94	1	2,101	0.05%
2018/12/18	1	9.07	0	0.00	9.02	1	2,055	0.05%
2018/12/13	0	0.00	3	9.17	9.12	-3	2,096	-0.14%
2018/12/06	6	9.11	0	0.00	9.08	6	2,167	0.28%
2018/12/05	3	9.30	0	0.00	9.21	3	2,142	0.14%
2018/12/03	0	0.00	6	9.45	9.44	-6	2,217	-0.27%
2018/11/29	0	0.00	3	9.29	9.24	-3	2,249	-0.13%
2018/11/23	6	9.16	0	0.00	9.11	6	2,333	0.26%
2018/11/16	7	9.22	3	9.29	9.30	4	2,636	0.15%
2018/11/13	5	9.12	0	0.00	9.15	5	2,732	0.18%
2018/11/07	0	0.00	3	9.38	9.38	-3	2,755	-0.11%
2018/11/01	0	0.00	3	9.25	9.23	-3	2,965	-0.10%
2018/10/29	0	0.00	10	9.17	9.16	-10	3,044	-0.33%
2018/10/23	3	9.11	0	0.00	9.09	3	3,155	0.10%
2018/10/19	1	9.11	11	9.16	9.27	-10	3,172	-0.32%
2018/10/17	0	0.00	6	9.42	9.33	-6	3,060	-0.20%
2018/10/16	0	0.00	3	9.35	9.39	-3	3,021	-0.10%
2018/10/11	1	9.67	0	0.00	9.37	1	2,898	0.03%
2018/10/09	3	9.99	0	0.00	9.98	3	2,790	0.11%
2018/10/08	0	0.00	0.2	10.10	10.05	-0.2	2,728	-0.01%
2018/10/05	1	10.05	0	0.00	10.05	1	2,723	0.04%
2018/10/03	3	10.20	0	0.00	10.20	3	2,685	0.11%
2018/10/02	0	0.00	6	10.25	10.25	-6	2,684	-0.22%
2018/09/12	2	10.20	0	0.00	10.20	2	2,895	0.07%
2018/09/04	30	10.40	0	0.00	10.40	30	3,064	0.98%
2018/09/03	3	10.30	0	0.00	10.30	3	3,088	0.10%
2018/08/29	3	10.45	0	0.00	10.50	3	3,213	0.09%
2018/08/28	0	0.00	3	10.45	10.45	-3	3,282	-0.09%
2018/08/27	0	0.00	3	10.40	10.45	-3	3,284	-0.09%
2018/08/24	1	10.35	0	0.00	10.35	1	3,284	0.03%
2018/08/22	5	11.20	0	0.00	11.25	5	3,107	0.16%
2018/08/21	7	11.25	0	0.00	11.20	7	3,076	0.23%
2018/08/20	10	11.20	73	11.23	11.25	-63	3,079	-2.05%
2018/08/16	1	11.10	0	0.00	11.15	1	3,093	0.03%
2018/08/14	5	11.15	0	0.00	11.20	5	3,076	0.16%
2018/08/13	10	11.15	120	11.25	11.15	-110	3,122	-3.52%	大賣/鉅額交易
2018/08/09	10	11.28	0	0.00	11.30	10	3,007	0.33%
2018/08/08	15	11.27	10	11.30	11.30	5	2,981	0.17%
2018/07/09	2	10.90	0	0.00	10.90	2	2,952	0.07%
2018/07/05	20	10.70	2	10.75	10.75	18	2,992	0.60%
2018/07/03	20	11.10	0	0.00	11.00	20	2,923	0.68%
2018/06/26	2	11.25	0	0.00	11.30	2	2,802	0.07%
2018/06/22	1	11.25	0	0.00	11.25	1	2,792	0.04%
2018/06/14	48	11.44	0	0.00	11.40	48	2,694	1.78%
2018/06/11	6	11.60	0	0.00	11.60	6	2,600	0.23%
2018/06/08	0	0.00	10	11.70	11.65	-10	2,601	-0.38%
2018/06/07	0	0.00	2	11.73	11.75	-2	2,593	-0.08%
2018/06/06	1	11.60	0	0.00	11.60	1	2,541	0.04%
2018/06/05	0	0.00	10	11.43	11.50	-10	2,457	-0.41%
2018/06/04	0	0.00	2	11.35	11.35	-2	2,408	-0.08%
2018/06/01	0	0.00	3	11.35	11.35	-3	2,389	-0.13%
2018/05/30	45	11.26	0	0.00	11.25	45	2,385	1.89%
2018/05/22	0	0.00	5	11.45	11.35	-5	2,381	-0.21%
2018/05/18	5	11.25	0	0.00	11.25	5	2,358	0.21%
2018/05/09	5	11.20	5	11.25	11.20	0	2,613	0.00%
2018/05/04	0	0.00	2	11.25	11.20	-2	2,799	-0.07%
2018/04/26	0	0.00	1	11.15	11.05	-1	2,972	-0.03%
2018/04/25	7	11.10	0	0.00	11.10	7	3,051	0.23%
2018/04/24	0	11.20	8	11.20	11.20	-8	3,192	-0.25%
2018/04/23	3	11.10	0	0.00	11.10	3	3,203	0.09%
2018/04/20	1	11.05	0	0.00	11.10	1	3,268	0.03%
2018/04/18	10	11.13	0	0.00	11.10	10	3,212	0.31%
2018/04/16	5	11.30	0	0.00	11.20	5	3,215	0.16%
2018/04/12	5	11.25	0	0.00	11.25	5	3,254	0.15%
2018/04/11	1	11.40	1	11.30	11.30	0	3,314	0.00%
2018/03/23	0	0.00	10	11.20	11.15	-10	3,549	-0.28%
2018/03/15	1	11.35	0	0.00	11.35	1	3,766	0.03%
2018/03/13	18	11.45	0	0.00	11.45	18	3,783	0.48%
2018/03/12	20	11.40	0	0.00	11.40	20	3,806	0.53%
2018/03/08	5	11.10	0	0.00	11.10	5	4,031	0.12%
2018/03/05	8	11.23	0	0.00	11.10	8	4,771	0.17%
2018/03/02	2	11.25	0	0.00	11.25	2	4,778	0.04%
2018/02/27	2	11.35	0	0.00	11.40	2	4,802	0.04%
2018/02/12	0	0.00	2	11.20	11.20	-2	5,051	-0.04%
2018/02/09	0	0.00	2	10.93	11.05	-2	5,020	-0.04%
2018/02/08	0	0.00	1	11.20	11.20	-1	4,972	-0.02%
2018/02/06	3	11.10	46	10.73	10.95	-43	4,889	-0.88%
2018/02/05	1	11.65	0	0.00	11.65	1	4,742	0.02%
2018/01/30	8	12.20	0	0.00	12.00	8	4,661	0.17%
2018/01/29	8	12.25	1	12.25	12.30	7	4,586	0.15%
2018/01/25	17	11.95	0	0.00	11.95	17	4,423	0.38%
2018/01/22	10	11.90	15	11.92	11.95	-5	4,321	-0.12%
2018/01/16	1	11.65	3	11.63	11.70	-2	3,966	-0.05%
2018/01/12	15	11.53	0	0.00	11.50	15	4,006	0.37%
2018/01/11	14	11.40	1	11.40	11.45	13	4,004	0.32%
2018/01/08	2	11.50	10	11.45	11.50	-8	4,009	-0.20%
2018/01/05	1	11.20	1	11.30	11.35	0	3,981	0.00%
2018/01/04	2	11.35	0	0.00	11.20	2	3,927	0.05%
2018/01/03	10	11.30	0	0.00	11.30	10	3,885	0.26%
2018/01/02	11	11.35	0	0.00	11.40	11	3,768	0.29%