群益證 (6005)-群益金鼎-新竹券商分點個股進出

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

群益證

(6005)

可現股當沖

股價
24.80
漲跌
▲1.05
漲幅
+4.42%
成交量
23,600張
產業
上市金融類股
351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－群益金鼎-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	69	24.22	61.4	24.70	24.80	7.6	15,450	0.05%
2024/05/09	52	24.45	0.1	24.05	23.75	51.9	15,082	0.34%
2024/05/08	125.3	24.51	155.1	24.26	24.15	-29.7	14,783	-0.20%	大買/大賣/
2024/05/07	32.1	26.41	39	25.94	25.75	-6.9	14,178	-0.05%
2024/05/06	116	26.33	123	26.75	26.95	-7	13,812	-0.05%	大買/大賣/
2024/05/03	1.5	26.42	4	26.48	26.20	-2.5	13,611	-0.02%
2024/05/02	4	25.80	20	25.70	25.80	-16	13,337	-0.12%
2024/04/30	0	24.80	0	0.00	24.90	0	13,052	0.00%
2024/04/29	13	24.92	2	24.85	24.95	11	12,951	0.08%
2024/04/26	7	23.89	1	24.15	23.90	6	12,610	0.05%
2024/04/25	8	24.24	21	24.14	23.85	-13	12,448	-0.10%
2024/04/24	6	24.13	10.4	24.32	24.50	-4.4	12,287	-0.04%
2024/04/23	30.4	24.54	72	24.63	24.30	-41.6	11,977	-0.35%
2024/04/22	28	24.11	27	24.42	24.70	1	11,562	0.01%
2024/04/19	6	23.23	5	22.97	23.50	1	10,678	0.01%
2024/04/18	1	22.95	10	22.65	23.20	-9	9,965	-0.09%
2024/04/17	2	21.15	0	0.00	21.20	2	9,257	0.02%
2024/04/16	2.5	20.98	0	0.00	21.05	2.5	9,106	0.03%
2024/04/15	3	21.45	0	0.00	21.60	3	8,867	0.03%
2024/04/11	0	0.00	1	21.60	21.55	-1	8,604	-0.01%
2024/04/10	2	21.28	4	21.21	21.35	-2	8,450	-0.02%
2024/04/09	7	21.24	2	21.30	21.40	5	8,264	0.06%
2024/04/08	13	21.36	4	21.20	21.45	9	7,941	0.11%
2024/04/03	0.5	19.55	1	19.80	19.75	-0.5	7,514	-0.01%
2024/04/02	0	0.00	2	19.80	19.70	-2	7,444	-0.03%
2024/04/01	3	19.63	11	19.61	19.70	-8	7,328	-0.11%
2024/03/29	1	19.15	1	19.15	19.15	0	7,007	0.00%
2024/03/28	1	19.00	30	19.13	18.95	-29	6,912	-0.42%
2024/03/27	1	18.90	9	19.05	19.05	-8	6,710	-0.12%
2024/03/26	1	18.85	0	0.00	18.90	1	6,617	0.02%
2024/03/25	21.3	19.09	1	19.05	19.00	20.3	6,522	0.31%
2024/03/22	2	18.98	14	19.00	19.10	-12	6,484	-0.19%
2024/03/21	0	0.00	24	18.94	19.15	-24	6,322	-0.38%
2024/03/20	17	18.60	30	18.52	18.50	-13	5,987	-0.22%
2024/03/19	12	18.84	0	0.00	18.85	12	5,893	0.20%
2024/03/18	4	18.53	9	18.47	18.70	-5	5,813	-0.09%
2024/03/15	15	18.77	14	18.78	18.60	1	5,680	0.02%
2024/03/14	42	18.84	9	18.83	18.80	33	5,393	0.61%
2024/03/13	0.5	18.40	0	0.00	18.45	0.5	4,828	0.01%
2024/03/11	3	18.15	1	18.05	18.10	2	4,528	0.04%
2024/03/08	11	17.85	64	17.88	17.80	-53	4,369	-1.21%
2024/03/07	3	17.88	32	17.91	18.00	-29	4,093	-0.71%
2024/03/06	0	0.00	2	17.73	17.75	-2	3,869	-0.05%
2024/03/05	0	0.00	7	17.51	17.60	-7	3,824	-0.18%
2024/03/04	0.5	17.30	0	0.00	17.30	0.5	3,724	0.01%
2024/03/01	15	17.05	0	0.00	17.05	15	3,648	0.41%
2024/02/29	21	16.75	10	16.69	16.75	11	3,557	0.31%
2024/02/27	9	16.38	2	16.45	16.50	7	3,410	0.21%
2024/02/26	2	16.40	4	16.40	16.40	-2	3,361	-0.06%
2024/02/23	3.5	16.54	45	16.50	16.45	-41.5	3,362	-1.23%
2024/02/21	2	16.40	0	0.00	16.35	2	3,386	0.06%
2024/02/20	4	16.53	0	0.00	16.45	4	3,397	0.12%
2024/02/19	3	16.57	2	16.60	16.55	1	3,366	0.03%
2024/02/16	1	16.25	0	0.00	16.40	1	3,371	0.03%
2024/02/15	0.5	16.10	0	0.00	16.15	0.5	3,298	0.02%
2024/02/05	2	16.05	0	0.00	16.05	2	3,246	0.06%
2024/02/02	0	0.00	4	16.10	16.15	-4	3,230	-0.12%
2024/02/01	0	0.00	1	16.15	16.15	-1	3,232	-0.03%
2024/01/31	0	0.00	1	16.05	16.10	-1	3,238	-0.03%
2024/01/26	0	0.00	2	16.15	16.15	-2	3,232	-0.06%
2024/01/24	10	15.95	0	0.00	16.05	10	3,192	0.31%
2024/01/22	3	15.80	1	15.75	15.80	2	3,192	0.06%
2024/01/19	0	0.00	5	15.65	15.70	-5	3,181	-0.16%
2024/01/17	4.1	15.69	0	0.00	15.50	4.1	3,145	0.13%
2024/01/16	8	15.89	9	15.85	15.85	-1	3,090	-0.03%
2024/01/15	0.5	16.20	0	0.00	16.10	0.5	3,009	0.02%
2024/01/10	0	0.00	0.1	16.15	16.10	-0.1	3,158	0.00%
2024/01/09	1	16.15	1	16.20	16.15	0	3,150	0.00%
2024/01/05	1	16.15	0.2	16.15	16.15	0.8	3,068	0.03%
2024/01/04	0	0.00	1	16.15	16.10	-1	3,096	-0.03%
2024/01/03	0.5	16.10	0	0.00	16.05	0.5	3,178	0.02%
2023/12/29	0.5	16.35	1	16.35	16.35	-0.5	3,083	-0.02%
2023/12/22	4	15.86	3	16.00	15.85	1	3,017	0.03%
2023/12/20	4	15.95	0	0.00	16.10	4	2,957	0.14%
2023/12/19	0	0.00	1	15.95	16.00	-1	2,935	-0.03%
2023/12/18	0	0.00	9	16.20	16.20	-9	2,924	-0.31%
2023/12/15	9	16.25	7	16.22	16.20	2	2,911	0.07%
2023/12/14	0	0.00	1	16.15	16.15	-1	2,793	-0.04%
2023/12/13	0.5	15.95	0.1	15.90	15.90	0.4	2,699	0.02%
2023/12/11	10	15.95	0	0.00	15.95	10	2,748	0.36%
2023/12/08	0	0.00	1	15.80	15.90	-1	2,697	-0.04%
2023/12/06	2	15.55	2	15.50	15.55	0	2,541	0.00%
2023/12/05	0	0.00	1	15.45	15.45	-1	2,539	-0.04%
2023/12/04	0.5	15.50	2	15.55	15.55	-1.5	2,526	-0.06%
2023/11/27	5	15.25	0	0.00	15.25	5	2,350	0.21%
2023/11/22	0	0.00	2	15.38	15.40	-2	2,326	-0.09%
2023/11/17	0	0.00	1	15.10	15.20	-1	2,263	-0.04%
2023/11/16	0	0.00	2	15.05	15.05	-2	2,246	-0.09%
2023/11/15	0	0.00	2	15.03	15.05	-2	2,254	-0.09%
2023/11/13	0.5	14.70	0	0.00	14.65	0.5	2,250	0.02%
2023/11/09	1	14.80	0	0.00	14.70	1	2,323	0.04%
2023/11/03	0.5	14.60	0	0.00	14.65	0.5	2,578	0.02%
2023/11/01	4	14.40	0	0.00	14.40	4	2,696	0.15%
2023/10/26	0	0.00	2	14.45	14.35	-2	3,111	-0.06%
2023/10/20	2	14.40	2	14.30	14.50	0	3,688	0.00%
2023/10/18	0.1	14.40	0	0.00	14.80	0.1	3,847	0.00%
2023/10/17	0.4	14.55	2	14.40	14.45	-1.6	3,776	-0.04%
2023/10/13	0.5	14.60	0	0.00	14.60	0.5	3,935	0.01%
2023/10/06	0	0.00	0.1	14.50	14.45	-0.1	4,157	0.00%
2023/10/04	11.5	14.31	0	0.00	14.20	11.5	4,340	0.26%
2023/10/03	0	0.00	3	14.60	14.55	-3	4,354	-0.07%
2023/09/28	1	14.65	0	0.00	14.60	1	4,511	0.02%
2023/09/26	4	14.60	0	0.00	14.60	4	4,540	0.09%
2023/09/22	1	14.70	0	0.00	14.65	1	4,622	0.02%
2023/09/21	3.4	14.90	0	0.00	14.75	3.4	4,630	0.07%
2023/09/20	0	0.00	0.5	15.00	15.00	-0.5	4,599	-0.01%
2023/09/19	0	0.00	1	15.05	15.10	-1	4,641	-0.02%
2023/09/18	2	15.05	0	0.00	15.05	2	4,679	0.04%
2023/09/15	2.5	15.19	2.2	15.20	15.05	0.3	4,715	0.01%
2023/09/14	2	14.85	0.3	14.95	15.20	1.7	4,690	0.04%
2023/09/11	0.2	14.85	0	0.00	14.75	0.2	4,835	0.00%
2023/09/08	2	14.70	7	14.85	14.80	-5	4,908	-0.10%
2023/09/07	2	14.70	0	0.00	14.70	2	4,990	0.04%
2023/09/04	0.5	14.90	0	0.00	14.95	0.5	5,546	0.01%
2023/09/01	1	14.90	0	0.00	14.85	1	5,651	0.02%
2023/08/30	0	0.00	5	14.85	14.95	-5	5,839	-0.09%
2023/08/23	10	14.90	0	0.00	14.90	10	6,052	0.17%
2023/08/22	3	14.77	0	14.70	14.70	3	6,065	0.05%
2023/08/18	35	14.60	0	0.00	14.65	35	6,048	0.58%
2023/08/16	0	0.00	3	14.65	14.65	-3	6,031	-0.05%
2023/08/14	4.5	14.84	0	0.00	14.80	4.5	6,201	0.07%
2023/08/11	1	15.25	5	15.30	15.15	-4	6,164	-0.06%
2023/08/10	0	0.00	3	15.20	15.00	-3	6,142	-0.05%
2023/08/09	0	0.00	7	15.36	15.30	-7	6,466	-0.11%
2023/08/04	3.5	15.60	0	0.00	15.60	3.5	6,579	0.05%
2023/08/02	12	15.63	22	15.36	15.35	-10	6,546	-0.15%
2023/08/01	2	15.90	5	15.90	15.90	-3	6,439	-0.05%
2023/07/31	2	16.00	1	16.05	15.95	1	6,439	0.02%
2023/07/28	0	0.00	1	15.95	15.95	-1	6,416	-0.02%
2023/07/27	0	0.00	4	15.95	15.95	-4	6,368	-0.06%
2023/07/26	1	15.85	2	16.00	15.85	-1	6,256	-0.02%
2023/07/25	2.5	15.48	11	15.35	15.55	-8.5	6,067	-0.14%
2023/07/20	1	15.15	0	0.00	15.15	1	5,808	0.02%
2023/07/19	0	0.00	1	15.05	14.95	-1	5,807	-0.02%
2023/07/18	0	0.00	1	14.95	14.85	-1	5,810	-0.02%
2023/07/17	4	14.95	0	0.00	15.05	4	5,835	0.07%
2023/07/14	0	0.00	3	14.55	14.65	-3	5,861	-0.05%
2023/07/13	0.5	14.30	1	14.35	14.25	-0.5	5,874	-0.01%
2023/07/12	0	0.00	10	14.58	14.50	-10	6,064	-0.16%
2023/07/11	2	14.50	1	14.60	14.60	1	6,310	0.02%
2023/07/06	11	14.43	0	0.00	14.20	11	6,174	0.18%
2023/07/05	0.5	14.40	5	14.50	14.45	-4.5	6,114	-0.07%
2023/07/04	20	14.45	0	0.00	14.45	20	6,099	0.33%
2023/06/30	1	14.10	1	14.35	14.25	0	6,065	0.00%
2023/06/28	0	0.00	4	14.20	14.25	-4	5,994	-0.07%
2023/06/26	0	0.00	9.2	14.35	14.40	-9.2	5,939	-0.16%
2023/06/21	1	14.50	0	0.00	14.55	1	5,909	0.02%
2023/06/20	0	0.00	2	14.63	14.55	-2	5,895	-0.03%
2023/06/19	3	14.60	19	14.54	14.50	-16	5,906	-0.27%
2023/06/14	2	14.90	0	0.00	14.65	2	5,828	0.03%
2023/06/13	0.5	14.60	4	14.79	14.80	-3.5	5,787	-0.06%
2023/06/12	4	14.40	36	14.50	14.45	-32	5,707	-0.56%
2023/06/09	8	14.72	0	0.00	14.65	8	5,633	0.14%
2023/06/08	3	14.97	3	15.15	14.95	0	5,535	0.00%
2023/06/07	1	14.45	15	14.50	14.50	-14	5,193	-0.27%
2023/06/06	0	0.00	1	14.25	14.25	-1	5,100	-0.02%
2023/06/05	0.5	14.20	1	14.35	14.30	-0.5	5,040	-0.01%
2023/06/02	1	14.00	4	14.10	14.05	-3	4,950	-0.06%
2023/05/30	2	13.85	0	0.00	13.95	2	4,827	0.04%
2023/05/26	1	13.70	0	0.00	13.70	1	4,834	0.02%
2023/05/24	0	0.00	100	13.70	13.70	-100	4,863	-2.06%
2023/05/17	0	0.00	4	13.15	13.25	-4	4,655	-0.09%
2023/05/15	100.6	13.08	0	0.00	13.10	100.6	4,554	2.21%
2023/05/12	4	13.18	0	13.35	13.30	4	4,215	0.09%
2023/05/11	0	0.00	3	13.70	13.70	-3	4,114	-0.07%
2023/05/10	0	0.00	100	13.80	13.85	-100	4,121	-2.43%
2023/05/09	1	14.10	0	0.00	13.85	1	4,082	0.02%
2023/05/08	0	0.00	100	14.05	14.05	-100	4,056	-2.47%
2023/05/04	0.5	13.85	50	14.05	14.10	-49.5	4,009	-1.23%
2023/04/27	50	13.60	0	0.00	13.50	50	3,900	1.28%
2023/04/24	0	0.00	50	13.55	13.60	-50	3,751	-1.33%
2023/04/21	0	0.00	1	13.45	13.45	-1	3,672	-0.03%
2023/04/20	0	0.00	50	13.80	13.70	-50	3,588	-1.39%
2023/04/19	103	13.79	11	13.82	13.85	92	3,503	2.63%	大買/
2023/04/18	4.5	13.52	0	0.00	13.40	4.5	3,290	0.14%
2023/04/17	200	13.12	0	0.00	13.35	200	3,165	6.32%	大買/鉅額交易
2023/04/14	2	13.55	3	13.12	13.70	-1	2,893	-0.03%
2023/04/13	1	12.55	3	12.50	12.50	-2	2,575	-0.08%
2023/04/12	5	12.51	0	0.00	12.50	5	2,565	0.19%
2023/04/10	0	0.00	2	12.15	12.20	-2	2,489	-0.08%
2023/04/06	0.5	12.00	0	0.00	12.00	0.5	2,459	0.02%
2023/03/27	0	0.00	6	12.05	12.05	-6	2,480	-0.24%
2023/03/24	1	12.10	0	0.00	12.10	1	2,521	0.04%
2023/03/23	1	12.15	20	12.10	12.20	-19	2,516	-0.76%
2023/03/22	0	0.00	10	12.05	12.15	-10	2,516	-0.40%
2023/03/20	0	0.00	5	11.95	12.00	-5	2,494	-0.20%
2023/03/16	2	11.50	0	0.00	11.55	2	2,407	0.08%
2023/03/15	3.5	11.81	0	0.00	11.70	3.5	2,390	0.15%
2023/03/10	4	11.95	33	12.05	11.90	-29	2,384	-1.22%
2023/03/09	0.5	12.25	0	0.00	12.20	0.5	2,402	0.02%
2023/03/08	1	12.25	0	0.00	12.30	1	2,451	0.04%
2023/03/06	2	12.05	0	0.00	12.10	2	2,436	0.08%
2023/02/24	33.5	12.05	0	0.00	12.15	33.5	2,349	1.43%
2023/02/21	2	11.93	0	0.00	11.95	2	2,276	0.09%
2023/02/17	2	11.75	0	0.00	11.75	2	2,284	0.09%
2023/02/14	0	0.00	1	11.95	11.95	-1	2,304	-0.04%
2023/02/13	0.5	11.90	7	11.90	11.90	-6.5	2,345	-0.28%
2023/02/10	1.2	11.89	5	11.86	11.90	-3.8	2,327	-0.16%
2023/02/08	2	12.23	0	0.00	12.35	2	2,216	0.09%
2023/02/07	0.2	11.85	1	11.90	11.95	-0.8	2,146	-0.04%
2023/02/03	3	11.93	0	0.00	11.95	3	2,120	0.14%
2023/02/02	0	0.00	3.2	11.61	11.75	-3.2	2,055	-0.15%
2023/02/01	1	11.65	0	0.00	11.50	1	2,090	0.05%
2023/01/30	0	0.00	3	11.60	11.50	-3	2,063	-0.15%
2023/01/13	0.5	11.25	0	0.00	11.25	0.5	2,085	0.02%
2023/01/11	17	11.25	0	0.00	11.25	17	2,193	0.78%
2023/01/09	0	0.00	1	11.20	11.30	-1	2,227	-0.04%
2023/01/05	3.5	10.95	0	0.00	10.95	3.5	2,204	0.16%
2022/12/28	0.3	11.10	1	11.05	11.00	-0.7	2,225	-0.03%
2022/12/21	0	0.00	30	11.08	11.05	-30	2,273	-1.32%
2022/12/16	0	11.30	0	0.00	11.50	0	2,288	0.00%
2022/12/15	1	11.35	0	0.00	11.35	1	2,246	0.04%
2022/12/14	2.3	11.46	1	11.45	11.50	1.3	2,259	0.06%
2022/12/13	0.2	11.45	0	0.00	11.50	0.2	2,229	0.01%
2022/12/06	0.6	11.55	0	0.00	11.55	0.6	2,240	0.03%
2022/12/01	0	0.00	1	11.70	11.75	-1	2,188	-0.05%
2022/11/29	0.6	11.45	0.2	11.25	11.45	0.4	2,070	0.02%
2022/11/23	1	11.25	4	11.20	11.25	-3	2,066	-0.15%
2022/11/18	0	0.00	1	11.00	10.95	-1	2,092	-0.05%
2022/11/16	0	11.10	3	11.20	11.15	-3	2,082	-0.14%
2022/11/14	0.5	11.05	0	0.00	11.10	0.5	2,030	0.02%
2022/11/11	5	10.90	0	0.00	11.00	5	2,017	0.25%
2022/11/10	0.2	10.68	10	10.70	10.70	-9.8	1,970	-0.50%
2022/11/09	0	0.00	10	10.70	10.75	-10	1,968	-0.51%
2022/11/04	0.5	10.35	0	0.00	10.30	0.5	1,997	0.03%
2022/11/01	4	10.20	0	0.00	10.20	4	2,025	0.20%
2022/10/28	1	10.20	1	10.30	10.00	0	2,047	0.00%
2022/10/25	1.3	9.92	0	0.00	9.85	1.3	1,993	0.06%
2022/10/21	2	9.91	0	0.00	10.00	2	1,992	0.10%
2022/10/20	13	9.87	0	0.00	10.00	13	1,975	0.66%
2022/10/18	0.1	10.10	0	0.00	10.10	0.1	1,871	0.00%
2022/10/14	0.3	10.15	0	0.00	10.15	0.3	1,853	0.02%
2022/10/13	16	10.03	0	0.00	10.05	16	1,868	0.86%
2022/10/11	11	10.15	0	0.00	10.15	11	1,879	0.59%
2022/10/06	0.3	10.55	0	0.00	10.65	0.3	2,032	0.01%
2022/10/03	4	10.35	0	0.00	10.45	4	2,396	0.17%
2022/09/30	0	0.00	24	10.50	10.55	-24	2,452	-0.98%
2022/09/28	1	10.40	0	0.00	10.10	1	2,469	0.04%
2022/09/27	0	0.00	5	10.50	10.50	-5	2,460	-0.20%
2022/09/26	3	10.90	0	0.00	10.75	3	2,447	0.12%
2022/09/23	0	0.00	2	10.95	11.00	-2	2,467	-0.08%
2022/09/22	1	11.00	0	0.00	11.00	1	2,506	0.04%
2022/09/21	3	11.10	5	11.05	11.15	-2	2,535	-0.08%
2022/09/20	0	0.00	4	11.15	11.20	-4	2,512	-0.16%
2022/09/19	0	0.00	3	11.20	11.20	-3	2,546	-0.12%
2022/09/14	0.5	11.60	0	0.00	11.50	0.5	2,539	0.02%
2022/09/06	0.5	11.60	0	0.00	11.45	0.5	2,766	0.02%
2022/09/05	1	11.65	0	0.00	11.55	1	2,787	0.04%
2022/09/01	11.2	11.81	0	0.00	11.85	11.2	2,839	0.39%
2022/08/31	6	11.90	0	0.00	11.95	6	2,821	0.21%
2022/08/30	0.1	11.90	0	0.00	11.95	0.1	2,824	0.00%
2022/08/23	0.2	12.15	0	0.00	12.00	0.2	2,813	0.01%
2022/08/18	0	0.00	2	12.25	12.15	-2	2,895	-0.07%
2022/08/15	0.2	12.30	0	0.00	12.20	0.2	2,907	0.01%
2022/08/12	2	12.10	0	0.00	12.20	2	2,893	0.07%
2022/08/11	0	11.95	0	0.00	11.90	0	2,889	0.00%
2022/08/10	0.1	11.70	0	0.00	11.60	0.1	2,893	0.01%
2022/08/09	0.5	11.50	0	0.00	11.60	0.5	2,902	0.02%
2022/08/05	0.2	11.35	305	11.40	11.50	-304.8	3,024	-10.08%	大賣/鉅額交易
2022/08/04	0.5	11.15	0	0.00	11.15	0.5	3,164	0.02%
2022/08/02	7.1	11.29	0	0.00	11.25	7.1	3,263	0.22%
2022/07/29	16	11.45	0	0.00	11.40	16	3,354	0.48%
2022/07/28	0	0.00	5.1	11.31	11.45	-5.1	3,349	-0.15%
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%
2022/07/22	0.2	11.30	5.2	11.20	11.35	-5	3,400	-0.15%
2022/07/20	2	11.15	0	0.00	11.05	2	3,513	0.06%
2022/07/18	0.1	10.85	0	0.00	10.85	0.1	3,611	0.00%
2022/07/15	16.2	10.83	0	0.00	10.75	16.2	3,589	0.45%
2022/07/14	0	0.00	1.3	11.20	11.15	-1.3	3,542	-0.04%
2022/07/13	294	12.63	18	12.61	12.65	276	3,433	8.04%	大買/鉅額交易
2022/07/12	27.8	12.57	0	0.00	12.50	27.8	3,354	0.83%
2022/07/11	2	13.35	0	0.00	13.20	2	3,228	0.06%
2022/07/08	1	13.65	8	13.60	13.60	-7	3,170	-0.22%
2022/07/07	2	13.50	0	0.00	13.65	2	3,146	0.06%
2022/07/06	6.2	13.66	8	13.60	13.60	-1.8	3,146	-0.06%
2022/07/05	1	13.70	0	0.00	13.90	1	3,343	0.03%
2022/07/04	8	13.52	0	0.00	13.60	8	3,543	0.23%
2022/07/01	13.1	13.67	100	13.90	13.55	-86.9	3,574	-2.43%
2022/06/30	0.5	14.10	0	0.00	14.00	0.5	3,545	0.01%
2022/06/29	2	14.15	3	14.15	14.20	-1	3,523	-0.03%
2022/06/27	100	14.40	0.1	14.55	14.50	99.9	3,545	2.82%
2022/06/24	0.2	14.25	0	0.00	14.30	0.2	3,536	0.01%
2022/06/23	10	14.20	0	0.00	14.15	10	3,532	0.28%
2022/06/22	0.1	14.15	0	0.00	14.10	0.1	3,549	0.00%
2022/06/21	1	14.20	0	0.00	14.25	1	3,524	0.03%
2022/06/20	2	14.00	0	0.00	13.90	2	3,501	0.06%
2022/06/13	2	14.30	0	0.00	14.30	2	3,482	0.06%
2022/06/09	1	14.75	0	0.00	14.80	1	3,451	0.03%
2022/06/06	1	14.75	0	0.00	14.85	1	3,511	0.03%
2022/05/31	10	14.83	0	0.00	14.85	10	3,668	0.27%
2022/05/30	1	14.80	0	0.00	14.85	1	3,660	0.03%
2022/05/26	4	14.10	0	0.00	14.15	4	3,641	0.11%
2022/05/19	0	0.00	2	14.05	14.05	-2	3,809	-0.05%
2022/05/17	4.1	14.15	0	0.00	14.15	4.1	3,788	0.11%
2022/05/16	1	14.20	7	14.06	14.10	-6	3,786	-0.16%
2022/05/13	2.3	14.15	0	0.00	14.25	2.3	3,752	0.06%
2022/05/12	3	14.37	0	0.00	14.00	3	3,756	0.08%
2022/05/11	4.3	14.97	1	14.85	14.85	3.3	3,613	0.09%
2022/05/10	6	15.11	0	0.00	15.15	6	3,549	0.17%
2022/05/09	11	15.30	30	15.27	15.15	-19	3,531	-0.54%
2022/05/06	0	0.00	40	15.74	15.75	-40	3,470	-1.15%
2022/05/05	1	15.90	0	0.00	15.90	1	3,496	0.03%
2022/05/03	2	15.85	0	0.00	15.85	2	3,563	0.06%
2022/04/27	26	15.55	0	0.00	15.55	26	3,652	0.71%
2022/04/26	26	15.85	1	15.95	15.90	25	3,649	0.69%
2022/04/25	5	15.83	11	16.05	15.80	-6	3,616	-0.17%
2022/04/22	6	16.12	10	16.15	16.20	-4	3,596	-0.11%
2022/04/21	0	16.27	1	16.20	16.30	-1	3,637	-0.03%
2022/04/20	2	16.15	0	0.00	16.15	2	3,754	0.05%
2022/04/19	1	16.15	2	16.08	16.20	-1	3,782	-0.03%
2022/04/18	13	16.08	2	16.15	16.00	11	3,853	0.29%
2022/04/15	0	0.00	2	16.20	16.20	-2	3,856	-0.05%
2022/04/14	0	0.00	2	16.20	16.25	-2	3,887	-0.05%
2022/04/13	6	16.20	0	0.00	16.25	6	3,907	0.15%
2022/04/12	2	16.20	0	0.00	16.20	2	3,909	0.05%
2022/04/11	20.2	16.30	0	0.00	16.30	20.2	3,900	0.52%
2022/04/08	5	16.63	2.6	16.69	16.70	2.4	3,776	0.06%
2022/04/07	0	0.00	6	16.40	16.15	-6	3,597	-0.17%
2022/04/06	1	16.40	0	0.00	16.40	1	3,604	0.03%
2022/04/01	0	0.00	10	16.40	16.45	-10	3,607	-0.28%
2022/03/31	10	16.50	15	16.50	16.45	-5	3,645	-0.14%
2022/03/30	0	0.00	12	16.46	16.45	-12	3,631	-0.33%
2022/03/29	0	0.00	23	16.42	16.45	-23	3,606	-0.64%
2022/03/28	0	0.00	4	16.35	16.35	-4	3,606	-0.11%
2022/03/25	10	16.30	5	16.30	16.35	5	3,618	0.14%
2022/03/23	20	16.30	0	0.00	16.20	20	3,622	0.55%
2022/03/22	3	16.35	0	0.00	16.25	3	3,609	0.08%
2022/03/18	32	16.20	0	0.00	16.25	32	3,629	0.88%
2022/03/17	0	0.00	1.1	16.15	16.15	-1.1	3,591	-0.03%
2022/03/16	0	0.00	0.3	15.95	15.80	-0.3	3,568	-0.01%
2022/03/10	10.4	15.65	1	15.70	15.75	9.4	3,641	0.26%
2022/03/09	11	15.21	10	15.28	15.40	1	3,615	0.03%
2022/03/08	8.1	15.06	10	15.00	15.05	-1.9	3,614	-0.05%
2022/03/07	27.1	15.56	0	0.00	15.30	27.1	3,576	0.76%
2022/03/04	15	15.91	10	15.95	15.90	5	3,506	0.14%
2022/03/02	2	15.90	0	0.00	15.90	2	3,588	0.06%
2022/03/01	1	16.00	0	0.00	16.00	1	3,578	0.03%
2022/02/25	5	15.75	0	0.00	15.70	5	3,584	0.14%
2022/02/24	3	15.83	0	0.00	15.75	3	3,581	0.08%
2022/02/22	1	16.10	10	16.05	16.05	-9	3,614	-0.25%
2022/02/16	0	0.00	1	16.30	16.35	-1	3,905	-0.03%
2022/02/14	9.4	16.29	0	0.00	16.25	9.4	3,939	0.24%
2022/02/10	1	16.75	0	0.00	16.80	1	4,024	0.02%
2022/02/09	5	16.80	0	0.00	16.80	5	4,128	0.12%
2022/02/08	1	16.65	1	16.75	16.80	0	4,121	0.00%
2022/02/07	15	16.37	11	16.55	16.55	4	4,117	0.10%
2022/01/26	1	16.20	0	0.00	16.15	1	4,087	0.02%
2022/01/25	2	16.15	0	0.00	16.15	2	4,076	0.05%
2022/01/24	2	16.25	0	0.00	16.35	2	4,037	0.05%
2022/01/21	5	16.48	0	0.00	16.45	5	4,014	0.12%
2022/01/20	0	0.00	2	16.65	16.75	-2	3,959	-0.05%
2022/01/19	5	16.68	0	0.00	16.60	5	3,927	0.13%
2022/01/18	1	16.90	9	16.90	16.90	-8	3,853	-0.21%
2022/01/17	3	16.87	19.4	16.89	16.85	-16.4	3,856	-0.43%
2022/01/14	8	17.11	0	0.00	17.10	8	3,787	0.21%
2022/01/13	0	0.00	22	17.17	17.25	-22	3,746	-0.59%
2022/01/12	15	16.99	9	16.95	16.95	6	3,653	0.16%
2022/01/11	3	16.93	10	17.00	17.00	-7	3,611	-0.19%
2022/01/10	10	16.95	10	16.95	16.95	0	3,550	0.00%
2022/01/07	1	16.95	1	16.90	16.85	0	3,504	0.00%
2022/01/05	0	0.00	9	16.85	16.90	-9	3,444	-0.26%
2022/01/03	1	16.90	84	16.96	16.95	-83	3,413	-2.43%
2021/12/30	4	16.83	1	16.85	16.95	3	3,322	0.09%
2021/12/29	0	0.00	2	16.90	16.90	-2	3,309	-0.06%
2021/12/28	26	16.75	0	0.00	16.75	26	3,293	0.79%
2021/12/24	12	16.54	11	16.50	16.55	1	3,310	0.03%
2021/12/22	5	16.44	0	0.00	16.40	5	3,322	0.15%
2021/12/21	10	16.55	0	0.00	16.55	10	3,319	0.30%
2021/12/20	2	16.35	0.1	16.35	16.30	1.9	3,307	0.06%
2021/12/16	2	16.40	0	0.00	16.45	2	3,286	0.06%
2021/12/14	9	16.51	0	0.00	16.40	9	3,425	0.26%
2021/12/13	2	16.70	76	16.70	16.75	-74	3,396	-2.18%
2021/12/08	4	16.70	2	16.80	16.60	2	3,382	0.06%
2021/12/07	1	16.35	0	0.00	16.45	1	3,319	0.03%
2021/12/06	2	16.40	0	0.00	16.35	2	3,321	0.06%
2021/12/03	1	16.35	1	16.35	16.35	0	3,328	0.00%
2021/12/01	8	16.10	21.6	16.10	16.25	-13.6	3,337	-0.41%
2021/11/30	5	16.35	40	16.24	16.15	-35	3,326	-1.05%
2021/11/29	16	16.15	0	0.00	16.10	16	3,310	0.48%
2021/11/26	2	16.25	0	0.00	16.25	2	3,281	0.06%
2021/11/25	0	0.00	20	16.55	16.65	-20	3,253	-0.61%
2021/11/22	0	0.00	2	16.70	16.75	-2	3,277	-0.06%
2021/11/19	0	0.00	1	16.85	16.70	-1	3,250	-0.03%
2021/11/18	10	16.75	17.3	16.78	16.80	-7.3	3,182	-0.23%
2021/11/17	5	16.50	0	0.00	16.50	5	2,998	0.17%
2021/11/16	5	16.10	0	0.00	16.15	5	2,911	0.17%
2021/11/12	34	15.86	2	15.85	15.95	32	2,970	1.08%
2021/11/11	26	15.70	0	0.00	15.75	26	2,987	0.87%
2021/11/10	0	0.00	1	15.75	15.70	-1	3,100	-0.03%
2021/11/09	10	15.60	0	0.00	15.65	10	3,038	0.33%
2021/11/08	25	15.65	28	15.69	15.70	-3	3,053	-0.10%
2021/11/04	10	15.23	0	0.00	15.20	10	3,097	0.32%
2021/11/03	3	15.17	1	15.25	15.30	2	3,169	0.06%
2021/11/02	1	15.20	0	15.20	15.25	1	3,166	0.03%
2021/10/29	7.4	15.10	0	0.00	15.15	7.4	3,207	0.23%
2021/10/28	2	15.20	2	15.15	15.15	0	3,236	0.00%
2021/10/25	4.2	15.21	1	15.30	15.30	3.2	3,663	0.09%
2021/10/22	6	15.40	0	0.00	15.35	6	3,866	0.16%
2021/10/21	0	0.00	3	15.43	15.50	-3	4,070	-0.07%
2021/10/20	5	15.30	0	0.00	15.30	5	4,173	0.12%
2021/10/18	14	15.15	11	15.15	15.20	3	4,341	0.07%
2021/10/15	0	0.00	1	15.05	15.00	-1	4,401	-0.02%
2021/10/14	10	14.90	0	0.00	14.85	10	4,545	0.22%
2021/10/12	0.1	14.90	0	0.00	14.90	0.1	4,732	0.00%
2021/10/07	23	15.05	0	0.00	15.05	23	4,903	0.47%
2021/10/06	1	14.95	0	0.00	15.00	1	5,019	0.02%
2021/10/05	0.4	14.80	0	0.00	14.90	0.4	5,051	0.01%
2021/10/04	6.6	14.80	0	0.00	14.70	6.6	5,094	0.13%
2021/10/01	2.2	14.95	0	0.00	14.95	2.2	5,133	0.04%
2021/09/29	2	15.20	0	0.00	15.20	2	5,348	0.04%
2021/09/27	10	15.30	5	15.30	15.30	5	5,481	0.09%
2021/09/22	3	14.97	0	0.00	14.95	3	5,777	0.05%
2021/09/17	0.1	15.35	0	0.00	15.25	0.1	5,779	0.00%
2021/09/16	1	15.40	0	0.00	15.40	1	5,776	0.02%
2021/09/13	7	15.61	0	0.00	15.60	7	5,957	0.12%
2021/09/09	20	15.20	0	0.00	15.10	20	6,168	0.32%
2021/09/08	1	15.25	0	0.00	15.25	1	6,181	0.02%
2021/09/07	1	15.25	0	0.00	15.30	1	6,218	0.02%
2021/09/06	1	15.50	0	0.00	15.40	1	6,263	0.02%
2021/09/03	1	15.70	1	15.80	15.70	0	6,267	0.00%
2021/09/02	40	15.85	0	0.00	15.70	40	6,336	0.63%
2021/09/01	2	15.80	1	15.90	15.85	1	6,414	0.02%
2021/08/30	0	0.00	1	15.85	15.85	-1	6,613	-0.02%
2021/08/26	1	15.50	0.1	15.55	15.45	0.9	6,670	0.01%
2021/08/25	10	15.50	0	0.00	15.55	10	6,761	0.15%
2021/08/24	0	0.00	1	15.50	15.50	-1	6,853	-0.01%
2021/08/20	0	15.00	1	14.85	14.95	-1	7,200	-0.01%
2021/08/19	13	14.97	5	15.10	15.00	8	7,318	0.11%
2021/08/17	0	0.00	1	14.90	14.75	-1	7,374	-0.01%
2021/08/16	9.2	14.84	26.5	14.83	14.75	-17.3	7,425	-0.23%
2021/08/13	2	15.43	1	15.30	15.25	1	7,547	0.01%
2021/08/12	1	15.55	0	0.00	15.60	1	7,632	0.01%
2021/08/11	3	15.75	127	15.73	15.65	-124	7,764	-1.60%	大賣/鉅額交易
2021/08/06	0	15.90	0	0.00	15.90	0	8,449	0.00%
2021/08/05	0	0.00	2	15.90	15.85	-2	8,802	-0.02%
2021/08/04	3	15.75	0	0.00	15.95	3	9,585	0.03%
2021/08/03	5	15.78	10	15.80	15.75	-5	10,126	-0.05%
2021/08/02	1.1	15.90	0	0.00	15.90	1.1	10,576	0.01%
2021/07/30	15.1	16.11	10.1	16.07	16.00	5	10,694	0.05%
2021/07/29	6	17.10	10.9	17.20	17.20	-4.9	10,756	-0.05%
2021/07/28	17	16.99	0	0.00	17.05	17	10,864	0.16%
2021/07/27	36	17.41	52	17.31	17.20	-16	11,249	-0.14%
2021/07/26	37	17.68	0.2	17.60	17.50	36.8	11,528	0.32%
2021/07/23	38	17.66	31.1	17.63	17.70	6.9	12,031	0.06%
2021/07/22	4	17.53	0.2	17.50	17.45	3.8	12,240	0.03%
2021/07/21	3	17.33	0	0.00	17.40	3	12,592	0.02%
2021/07/20	16	17.45	0	0.00	17.45	16	13,084	0.12%
2021/07/19	0	0.00	2	17.80	17.80	-2	13,321	-0.02%
2021/07/16	2	17.75	1	17.70	17.70	1	14,103	0.01%
2021/07/15	0	0.00	19.7	17.49	17.60	-19.7	14,383	-0.14%
2021/07/13	2	17.40	3	17.30	17.20	-1	15,516	-0.01%
2021/07/12	0	0.00	144	17.34	17.35	-144	15,851	-0.91%	大賣/鉅額交易
2021/07/09	1	17.20	0	0.00	17.25	1	16,041	0.01%
2021/07/08	6	17.30	0	0.00	17.30	6	16,191	0.04%
2021/07/07	4	17.21	10	17.25	17.15	-6	16,401	-0.04%
2021/07/06	6	17.21	5	17.44	17.45	1	16,643	0.01%
2021/07/05	1	16.95	4.8	17.18	17.20	-3.8	16,652	-0.02%
2021/07/02	5.5	16.88	0	0.00	16.90	5.5	16,708	0.03%
2021/07/01	30	17.17	19	17.16	16.95	11	16,780	0.07%
2021/06/30	1	16.90	8	16.84	16.95	-7	16,878	-0.04%
2021/06/29	42	16.76	20	16.70	16.65	22	16,922	0.13%
2021/06/28	20	16.85	11	16.67	16.85	9	17,096	0.05%
2021/06/24	2	16.78	0.1	16.80	16.85	1.9	17,433	0.01%
2021/06/23	0	0.00	20	16.55	16.50	-20	17,774	-0.11%
2021/06/22	3	16.32	1	16.35	16.35	2	18,269	0.01%
2021/06/21	44.1	16.10	0	0.00	16.10	44.1	18,332	0.24%
2021/06/18	6	16.40	5	16.60	16.40	1	18,345	0.01%
2021/06/17	0	0.00	2	16.55	16.60	-2	18,306	-0.01%
2021/06/16	21	16.64	0.2	16.60	16.55	20.8	18,454	0.11%
2021/06/15	1	16.65	1	16.60	16.65	0	18,507	0.00%
2021/06/11	11	16.77	0	0.00	16.75	11	18,488	0.06%
2021/06/09	18	16.79	0	0.00	16.75	18	18,714	0.10%
2021/06/07	17	17.17	3	17.40	17.10	14	19,045	0.07%
2021/06/04	20	17.58	0.4	17.60	17.50	19.6	18,928	0.10%
2021/06/03	2.1	17.77	5	17.75	17.75	-2.9	18,984	-0.02%
2021/06/02	23	17.77	2.1	17.60	17.70	21	19,069	0.11%
2021/06/01	15	17.50	0	0.00	17.70	15	18,996	0.08%
2021/05/31	17	17.61	10	17.80	17.50	7	18,961	0.04%
2021/05/28	0.1	17.60	20	17.53	17.65	-20	18,896	-0.11%
2021/05/27	1	16.90	0	0.00	17.20	1	18,879	0.01%
2021/05/26	35	16.81	0	0.00	16.95	35	18,956	0.18%
2021/05/25	2	16.75	20	16.75	16.80	-18	19,022	-0.09%
2021/05/21	23	16.24	19	16.44	16.65	4	18,932	0.02%
2021/05/20	38	16.05	1	16.10	16.10	37	18,760	0.20%
2021/05/19	18	16.24	4	16.28	16.25	14	18,665	0.08%
2021/05/18	19	15.94	1	15.80	16.20	18	18,597	0.10%
2021/05/17	18.5	15.43	7	15.14	15.00	11.5	18,403	0.06%
2021/05/14	31	16.09	1	16.20	16.20	30	18,194	0.16%
2021/05/13	7.1	16.22	77	15.99	16.10	-69.9	17,976	-0.39%
2021/05/12	51.5	16.65	66	16.72	16.40	-14.5	17,636	-0.08%
2021/05/11	20	18.10	27	18.27	17.95	-7	16,906	-0.04%
2021/05/10	6	18.44	6	18.48	18.55	0	16,422	0.00%
2021/05/07	12	18.35	1	18.60	18.60	11	15,989	0.07%
2021/05/06	27.3	18.82	31	18.71	18.45	-3.7	15,900	-0.02%
2021/05/05	6	18.63	17	18.64	18.45	-11	15,720	-0.07%
2021/05/04	63.4	17.95	12	17.69	18.05	51.4	15,494	0.33%
2021/05/03	96	19.06	13	19.29	18.95	83	14,976	0.55%
2021/04/29	11	18.95	298	18.86	19.30	-287	14,545	-1.97%	大賣/鉅額交易
2021/04/28	91.6	18.54	21	18.45	18.45	70.6	14,027	0.50%
2021/04/27	5	18.79	26	18.84	18.75	-21	13,826	-0.15%
2021/04/26	4	18.91	26	18.83	18.95	-22	13,475	-0.16%
2021/04/23	26	18.33	0	0.00	18.40	26	13,019	0.20%
2021/04/22	100	18.73	88	18.91	18.50	12	12,820	0.09%
2021/04/21	37	18.04	1	18.45	18.45	36	12,099	0.30%
2021/04/20	81	18.25	20.2	18.33	18.30	60.8	11,991	0.51%
2021/04/19	77.1	18.63	48	18.61	18.95	29.1	11,847	0.25%
2021/04/16	119	17.22	7	17.19	17.70	112	11,440	0.98%	大買/鉅額交易
2021/04/15	1.2	16.80	34	16.74	16.80	-32.9	11,678	-0.28%
2021/04/14	17	16.31	5	16.45	16.45	12	12,089	0.10%
2021/04/13	68	16.76	1	16.85	16.35	67	12,530	0.53%
2021/04/12	3	16.40	29	16.50	16.55	-26	12,421	-0.21%
2021/04/09	2	16.00	0	0.00	16.05	2	12,301	0.02%
2021/04/08	0	0.00	17.7	15.91	16.05	-17.7	12,582	-0.14%
2021/04/07	1	15.85	2	15.85	15.95	-1	13,102	-0.01%
2021/04/06	1	15.90	30	15.95	15.85	-29	13,097	-0.22%
2021/04/01	1	15.50	5	15.60	15.65	-4	12,953	-0.03%
2021/03/31	3	15.45	0.1	15.45	15.60	2.9	12,884	0.02%
2021/03/30	1	15.35	72	15.39	15.45	-71	12,676	-0.56%
2021/03/29	8	15.21	20.8	15.18	15.20	-12.8	12,468	-0.10%
2021/03/26	37	15.06	21	15.11	15.10	16	12,538	0.13%
2021/03/25	11	15.38	32	15.39	15.40	-21	12,267	-0.17%
2021/03/24	0	0.00	2	14.85	14.85	-2	11,840	-0.02%
2021/03/23	36	14.70	0	0.00	14.70	36	11,769	0.31%
2021/03/22	32	14.71	1	14.80	14.85	31	11,719	0.26%
2021/03/19	20	14.81	66	14.81	14.80	-46	11,743	-0.39%
2021/03/18	1	14.65	21	14.65	14.70	-20	11,635	-0.17%
2021/03/16	1	14.50	3	14.50	14.45	-2	11,789	-0.02%
2021/03/15	11	14.44	11.8	14.59	14.50	-0.8	11,914	-0.01%
2021/03/12	0	0.00	0.1	14.35	14.40	-0.1	12,001	0.00%
2021/03/10	5	14.30	0	0.00	14.20	5	12,004	0.04%
2021/03/09	50	14.20	14	14.29	14.25	36	12,166	0.30%
2021/03/08	0	0.00	14	14.30	14.20	-14	12,121	-0.12%
2021/03/05	10	14.03	3	14.00	14.10	7	12,101	0.06%
2021/03/04	1	14.00	0	0.00	14.15	1	12,235	0.01%
2021/03/03	0	0.00	3	14.15	14.15	-3	12,233	-0.02%
2021/03/02	10	13.97	0	0.00	13.90	10	12,162	0.08%
2021/02/26	7	13.98	11	13.98	14.10	-4	12,090	-0.03%
2021/02/25	2	14.45	36	14.39	14.35	-34	11,958	-0.28%
2021/02/24	15	14.25	4	14.20	14.15	11	11,979	0.09%
2021/02/23	26	14.18	18	14.24	14.25	8	12,040	0.07%
2021/02/22	5	14.06	50	14.10	14.05	-45	12,088	-0.37%
2021/02/18	5	14.15	0	0.00	14.20	5	12,008	0.04%
2021/02/17	12	13.95	0	0.00	14.00	12	11,930	0.10%
2021/02/05	2	13.85	0	0.00	13.85	2	11,820	0.02%
2021/02/04	1	13.60	0	0.00	13.65	1	11,740	0.01%
2021/02/03	1	13.65	0	0.00	13.65	1	11,912	0.01%
2021/02/02	15	13.80	10	13.80	13.75	5	11,963	0.04%
2021/02/01	0	13.40	23	13.30	13.55	-23	11,995	-0.19%
2021/01/29	10	13.60	0	0.00	13.40	10	11,922	0.08%
2021/01/28	10	13.55	7.4	13.56	13.55	2.6	11,840	0.02%
2021/01/26	0	0.00	2	13.80	13.80	-2	11,710	-0.02%
2021/01/25	0	0.00	10	13.78	13.80	-10	11,636	-0.09%
2021/01/22	0	0.00	2	13.90	13.95	-2	11,593	-0.02%
2021/01/21	16	13.94	0	0.00	13.90	16	11,551	0.14%
2021/01/20	15	13.85	7	13.75	13.75	8	11,437	0.07%
2021/01/19	0	0.00	10	14.20	14.15	-10	11,285	-0.09%
2021/01/18	5	13.70	0	0.00	14.15	5	11,226	0.04%
2021/01/15	40	13.94	3	13.90	13.95	37	11,118	0.33%
2021/01/14	52	14.21	2	14.20	14.15	50	10,973	0.46%
2021/01/13	31	14.35	13	14.40	14.40	18	10,826	0.17%
2021/01/12	123	14.19	49.1	14.42	14.05	73.9	10,566	0.70%	大買/
2021/01/11	44	14.75	22	14.78	14.75	22	10,218	0.22%
2021/01/08	20	15.08	24	15.10	15.20	-4	9,826	-0.04%
2021/01/07	13	14.91	52	14.77	15.15	-39	9,139	-0.43%
2021/01/06	24.5	14.29	56	14.25	14.20	-31.5	8,507	-0.37%
2021/01/05	0	0.00	20	14.10	13.90	-20	7,848	-0.25%
2021/01/04	1	13.70	11	13.87	13.95	-10	7,708	-0.13%
2020/12/31	59	13.75	0	0.00	13.55	59	7,479	0.79%
2020/12/30	0	0.00	82	14.06	14.10	-82	7,039	-1.16%
2020/12/29	12	13.35	0	0.00	13.35	12	6,360	0.19%
2020/12/28	10	13.23	0	0.00	13.30	10	6,271	0.16%
2020/12/25	38	12.96	55	13.04	13.05	-17	6,174	-0.28%
2020/12/24	13	12.96	0	0.00	13.00	13	6,143	0.21%
2020/12/23	31	12.83	6	12.85	12.85	25	6,139	0.41%
2020/12/22	12	12.90	7	13.15	12.80	5	6,121	0.08%
2020/12/21	74	13.01	4	12.89	13.15	70	6,019	1.16%
2020/12/18	2	12.75	1	12.70	12.70	1	5,895	0.02%
2020/12/17	0	0.00	1	12.75	12.80	-1	5,856	-0.02%
2020/12/16	6	12.64	61	12.69	12.70	-55	5,906	-0.93%
2020/12/15	4	12.64	2	12.60	12.50	2	5,998	0.03%
2020/12/14	22	12.75	0	0.00	12.80	22	5,965	0.37%
2020/12/11	33	12.88	3	12.83	12.90	30	5,938	0.51%
2020/12/10	3	12.95	55	12.98	12.85	-52	6,029	-0.86%
2020/12/09	5	12.90	5	13.00	12.80	0	5,909	0.00%
2020/12/08	25	12.81	0	0.00	12.70	25	5,777	0.43%
2020/12/07	53	12.85	56	12.94	13.00	-3	5,465	-0.05%
2020/12/02	5	12.10	5	12.20	12.20	0	4,923	0.00%
2020/12/01	0	0.00	1	12.15	12.20	-1	4,875	-0.02%
2020/11/30	30	11.93	0	0.00	12.00	30	4,808	0.62%
2020/11/25	2	11.90	2	11.85	11.85	0	4,952	0.00%
2020/11/23	12	11.80	0	0.00	11.85	12	4,791	0.25%
2020/11/20	28	11.65	13	11.70	11.70	15	4,659	0.32%
2020/11/18	20	11.46	6	11.51	11.55	14	4,477	0.31%
2020/11/17	5	11.45	0	0.00	11.50	5	4,525	0.11%
2020/11/16	0	0.00	20	11.45	11.45	-20	4,629	-0.43%
2020/11/12	0	0.00	55	11.31	11.30	-55	4,721	-1.16%
2020/11/11	3	11.50	7	11.38	11.50	-4	4,734	-0.08%
2020/11/10	0	0.00	7	11.26	11.20	-7	4,640	-0.15%
2020/11/09	0	0.00	7	11.11	11.15	-7	4,884	-0.14%
2020/11/02	0	0.00	2	10.80	11.00	-2	6,035	-0.03%
2020/10/29	2	10.75	0	0.00	10.85	2	6,233	0.03%
2020/10/26	0.3	11.05	25.2	11.00	11.00	-24.9	6,932	-0.36%
2020/10/21	0	0.00	7	11.00	11.00	-7	7,756	-0.09%
2020/10/19	0	0.00	4	10.80	10.90	-4	7,920	-0.05%
2020/10/14	5	10.80	0	0.00	10.85	5	8,253	0.06%
2020/10/13	20	10.80	0	0.00	10.85	20	8,352	0.24%
2020/10/08	3	10.90	0	0.00	10.90	3	8,446	0.04%
2020/09/29	2	10.75	0	0.00	10.70	2	9,722	0.02%
2020/09/28	2	10.75	0	0.00	10.85	2	9,830	0.02%
2020/09/25	2	10.65	0	0.00	10.60	2	9,952	0.02%
2020/09/24	1	10.50	0	0.00	10.60	1	9,984	0.01%
2020/09/23	9	10.86	0	0.00	10.90	9	9,808	0.09%
2020/09/22	11	11.00	0	0.00	11.00	11	9,752	0.11%
2020/09/21	12	11.23	0	0.00	11.20	12	9,691	0.12%
2020/09/18	0	0.00	3	11.37	11.45	-3	9,612	-0.03%
2020/09/17	0	0.00	12	11.30	11.30	-12	9,470	-0.13%
2020/09/15	4	11.15	30	11.22	11.30	-26	9,497	-0.27%
2020/09/14	0	0.00	5	11.00	11.00	-5	9,385	-0.05%
2020/09/11	20	10.95	0	0.00	10.90	20	9,386	0.21%
2020/09/09	5	10.90	0	0.00	10.95	5	9,385	0.05%
2020/09/01	2	11.10	0	0.00	11.10	2	9,365	0.02%
2020/08/31	0	0.00	10	10.88	11.00	-10	9,247	-0.11%
2020/08/28	0	0.00	11	10.80	10.85	-11	9,039	-0.12%
2020/08/26	6	10.82	5	10.80	10.80	1	9,034	0.01%
2020/08/24	1	10.60	0	0.00	10.65	1	9,025	0.01%
2020/08/21	10	10.70	10	10.75	10.70	0	8,987	0.00%
2020/08/20	0	0.00	5	10.60	10.60	-5	8,927	-0.06%
2020/08/19	10	10.85	5	10.95	10.85	5	8,802	0.06%
2020/08/18	5	10.90	0	0.00	10.85	5	8,734	0.06%
2020/08/17	10	10.75	0	0.00	10.75	10	8,713	0.11%
2020/08/14	0	0.00	75	10.95	10.85	-75	8,622	-0.87%
2020/08/13	11	11.04	1	10.95	10.90	10	8,510	0.12%
2020/08/12	73	11.74	15	11.72	11.80	58	8,192	0.71%
2020/08/11	5	11.80	5	11.85	11.80	0	7,939	0.00%
2020/08/10	6	11.90	5	11.90	11.85	1	7,715	0.01%
2020/08/05	0	0.00	60	11.84	11.80	-60	6,955	-0.86%
2020/08/04	5	11.65	0	0.00	11.70	5	6,782	0.07%
2020/08/03	57	11.65	300	11.63	11.65	-243	6,754	-3.60%	大賣/鉅額交易
2020/07/31	195	11.89	0	0.00	11.90	195	6,653	2.93%	大買/鉅額交易
2020/07/30	220	11.83	50	11.90	12.00	170	6,447	2.64%	大買/鉅額交易
2020/07/29	7	11.65	12	11.63	11.60	-5	6,059	-0.08%
2020/07/28	12	11.47	0	0.00	11.35	12	5,953	0.20%
2020/07/27	0	0.00	20	11.65	11.60	-20	5,733	-0.35%
2020/07/24	40	11.40	1	11.40	11.40	39	5,291	0.74%
2020/07/23	97	11.61	0	0.00	11.60	97	5,176	1.87%
2020/07/22	0	0.00	10	11.80	11.75	-10	5,104	-0.20%
2020/07/21	20	11.48	51	11.55	11.70	-31	4,920	-0.63%
2020/07/20	60	11.32	0	0.00	11.35	60	4,755	1.26%
2020/07/17	0	0.00	1	11.60	11.40	-1	4,734	-0.02%
2020/07/16	0	0.00	1	11.55	11.50	-1	4,659	-0.02%
2020/07/15	1	11.40	0	0.00	11.40	1	4,603	0.02%
2020/07/14	2	11.45	0	0.00	11.45	2	4,565	0.04%
2020/07/13	0	0.00	1	11.60	11.70	-1	4,457	-0.02%
2020/07/10	6	11.73	0	0.00	11.70	6	4,318	0.14%
2020/07/09	0	0.00	22	11.68	11.60	-22	3,928	-0.56%
2020/07/08	0	0.00	2	11.00	11.15	-2	3,510	-0.06%
2020/07/07	0	0.00	25	11.00	11.00	-25	3,400	-0.74%
2020/07/06	11	10.85	13	10.79	10.90	-2	3,321	-0.06%
2020/07/03	1	10.55	0	0.00	10.55	1	3,213	0.03%
2020/06/24	20	10.45	2	10.45	10.45	18	3,229	0.56%
2020/06/19	1	10.25	0.4	10.15	10.25	0.6	3,164	0.02%
2020/06/18	20	10.15	0	0.00	10.20	20	3,099	0.65%
2020/06/12	6	10.10	10	10.11	10.10	-4	3,039	-0.13%
2020/06/11	1	10.45	1	10.20	10.15	0	3,002	0.00%
2020/06/05	12	10.21	0	0.00	10.20	12	2,976	0.40%
2020/06/03	0	0.00	23	10.16	10.20	-23	3,029	-0.76%
2020/05/22	14	9.90	0	0.00	9.82	14	2,939	0.48%
2020/05/21	0	0.00	4	9.94	9.97	-4	2,915	-0.14%
2020/05/20	10	9.93	0	0.00	9.95	10	2,909	0.34%
2020/05/13	0	0.00	5	9.98	9.99	-5	2,829	-0.18%
2020/05/12	0	0.00	1	10.00	10.00	-1	2,831	-0.04%
2020/05/11	15	10.03	0	0.00	10.05	15	2,824	0.53%
2020/05/08	10	9.87	0	0.00	9.84	10	2,795	0.36%
2020/04/30	4.7	9.78	0	0.00	9.82	4.7	2,775	0.17%
2020/04/29	3	9.61	0	0.00	9.62	3	2,768	0.11%
2020/04/20	12	9.45	0	0.00	9.40	12	2,803	0.43%
2020/04/17	0	0.00	2	9.49	9.47	-2	2,797	-0.07%
2020/04/15	4	9.53	0	0.00	9.58	4	2,749	0.15%
2020/04/07	2	9.32	11.9	9.31	9.31	-9.9	3,848	-0.26%
2020/04/06	0	0.00	1	9.27	9.29	-1	4,038	-0.02%
2020/03/31	0	0.00	3	9.31	9.38	-3	4,072	-0.07%
2020/03/30	0	0.00	2	9.15	9.21	-2	4,065	-0.05%
2020/03/27	5	9.17	32	9.20	9.19	-27	4,072	-0.66%
2020/03/26	3	8.57	2	8.52	8.56	1	4,039	0.02%
2020/03/25	1	8.62	0	0.00	8.63	1	4,188	0.02%
2020/03/23	1	8.10	1	8.18	8.14	0	4,450	0.00%
2020/03/20	2	8.22	0	0.00	8.50	2	4,639	0.04%
2020/03/19	1	8.14	0	0.00	7.83	1	4,632	0.02%
2020/03/18	2	8.32	0	0.00	8.30	2	4,612	0.04%
2020/03/13	4	8.48	0	0.00	8.70	4	4,672	0.09%
2020/03/11	0.1	9.44	0	0.00	9.44	0.1	4,715	0.00%
2020/03/09	2	9.66	0	0.00	9.64	2	4,800	0.04%
2020/02/21	0.9	9.96	0	0.00	10.00	0.9	5,694	0.02%
2020/02/20	0.1	10.00	10	10.05	10.05	-9.9	5,888	-0.17%
2020/02/14	1	10.05	0	0.00	10.05	1	6,365	0.02%
2020/02/10	2	10.00	0	0.00	10.05	2	6,818	0.03%
2020/02/04	10	10.15	0	0.00	10.20	10	6,995	0.14%
2020/02/03	1	10.05	0	0.00	10.10	1	7,021	0.01%
2020/01/30	0	0.00	1	10.15	10.15	-1	6,969	-0.01%
2020/01/17	0	0.00	2	10.63	10.70	-2	6,909	-0.03%
2020/01/16	0	0.00	10	10.65	10.65	-10	6,937	-0.14%
2020/01/13	0	0.00	3	10.48	10.50	-3	6,952	-0.04%
2020/01/10	0	0.00	1	10.40	10.45	-1	7,134	-0.01%
2020/01/07	1	10.35	0	0.00	10.45	1	7,196	0.01%
2020/01/02	2	10.70	0	0.00	10.75	2	7,258	0.03%
2019/12/31	0	0.00	3	11.08	11.25	-3	6,988	-0.04%
2019/12/30	0	0.00	2	10.90	10.90	-2	6,052	-0.03%
2019/12/26	0	0.00	4	10.70	10.70	-4	5,789	-0.07%
2019/12/25	0	0.00	1	10.70	10.70	-1	5,749	-0.02%
2019/12/19	0	0.00	2	10.83	10.90	-2	5,572	-0.04%
2019/12/18	0	0.00	5.9	10.75	10.85	-5.9	5,472	-0.11%
2019/12/17	0	0.00	14	10.61	10.70	-14	5,344	-0.26%
2019/12/16	0	0.00	5	10.60	10.55	-5	5,157	-0.10%
2019/12/10	0	0.00	10	10.50	10.50	-10	5,055	-0.20%
2019/12/02	0	0.00	1	10.50	10.55	-1	4,829	-0.02%
2019/11/28	0	0.00	1	10.35	10.45	-1	4,701	-0.02%
2019/11/26	0	0.00	6	10.58	10.45	-6	4,629	-0.13%
2019/11/25	0	0.00	9	10.59	10.60	-9	4,508	-0.20%
2019/11/22	0	0.00	5	10.25	10.45	-5	4,376	-0.11%
2019/11/21	0	0.00	50	10.15	10.25	-50	4,279	-1.17%
2019/11/20	8	10.18	3	10.18	10.25	5	4,210	0.12%
2019/11/19	0	0.00	30	10.00	10.10	-30	4,127	-0.73%
2019/11/18	0	0.00	9	9.88	9.92	-9	3,930	-0.23%
2019/11/12	50	9.79	23	9.79	9.80	27	3,658	0.74%
2019/11/06	0	0.00	24	9.47	9.55	-24	3,762	-0.64%
2019/11/04	0	0.00	3	9.35	9.39	-3	3,684	-0.08%
2019/10/31	1	9.19	0	0.00	9.20	1	3,658	0.03%
2019/10/29	1	9.18	0	0.00	9.20	1	3,690	0.03%
2019/10/25	20	9.24	0	0.00	9.23	20	3,655	0.55%
2019/10/24	3	9.19	0	0.00	9.23	3	3,640	0.08%
2019/10/17	0	0.00	5	9.10	9.11	-5	3,425	-0.15%
2019/10/16	0	0.00	3	9.06	9.06	-3	3,376	-0.09%
2019/10/14	0	0.00	7	9.05	9.05	-7	3,357	-0.21%
2019/10/04	0	0.00	6	8.88	8.89	-6	3,190	-0.19%
2019/10/03	0	0.00	1.9	8.89	8.89	-1.9	3,206	-0.06%
2019/09/27	5	8.85	0	0.00	8.81	5	3,226	0.15%
2019/09/25	2	8.94	0	0.00	8.92	2	3,192	0.06%
2019/09/19	0	0.00	0.2	8.98	9.00	-0.2	3,093	-0.01%
2019/09/17	5	9.00	0	0.00	8.96	5	3,044	0.16%
2019/09/11	0	0.00	5	9.00	9.02	-5	3,070	-0.16%
2019/09/06	8	8.88	3	8.90	8.90	5	2,987	0.17%
2019/08/30	15	8.74	0	0.00	8.75	15	2,914	0.51%
2019/08/28	3	8.72	0	0.00	8.75	3	2,863	0.10%
2019/08/27	3	8.72	0	0.00	8.72	3	2,830	0.11%
2019/08/15	1	8.82	0	0.00	8.82	1	2,734	0.04%
2019/08/14	12	8.99	0	0.00	8.98	12	2,572	0.47%
2019/07/19	16	9.55	0	0.00	9.55	16	2,194	0.73%
2019/07/15	0	0.00	2	9.51	9.50	-2	2,141	-0.09%
2019/06/27	2	9.45	0	0.00	9.45	2	2,505	0.08%
2019/06/03	0	0.00	7	9.24	9.24	-7	3,806	-0.18%
2019/05/28	0	0.00	15	9.28	9.24	-15	3,853	-0.39%
2019/05/20	5	9.13	0	0.00	9.13	5	3,994	0.13%
2019/05/15	5	9.20	0	0.00	9.21	5	4,031	0.12%
2019/05/14	1	9.19	0	0.00	9.20	1	4,048	0.02%
2019/05/06	7	9.32	0	0.00	9.27	7	3,777	0.19%
2019/05/03	0	0.00	2	9.40	9.41	-2	3,728	-0.05%
2019/05/02	2	9.38	0	0.00	9.41	2	3,691	0.05%
2019/04/29	2	9.30	0	0.00	9.30	2	3,608	0.06%
2019/04/26	1	9.34	0	0.00	9.31	1	3,588	0.03%
2019/04/23	3	9.36	0	0.00	9.35	3	3,583	0.08%
2019/04/18	3	9.38	0	0.00	9.33	3	3,574	0.08%
2019/04/12	1	9.42	0	0.00	9.40	1	3,512	0.03%
2019/04/03	5	9.37	0	0.00	9.42	5	3,225	0.16%
2019/04/01	10	9.49	0	0.00	9.45	10	3,119	0.32%
2019/03/27	1	9.58	1	9.58	9.62	0	2,976	0.00%
2019/03/21	1	9.69	0	0.00	9.65	1	2,741	0.04%
2019/03/19	1	9.70	0	0.00	9.70	1	2,431	0.04%
2019/03/14	1	9.62	0	0.00	9.60	1	2,066	0.05%
2019/03/11	0	0.00	1	9.61	9.69	-1	1,830	-0.05%
2019/03/05	0	0.00	0.4	9.25	9.26	-0.4	1,653	-0.03%
2019/02/27	0	0.00	6	9.25	9.26	-6	1,592	-0.38%
2019/02/26	0	0.00	30	9.25	9.23	-30	1,569	-1.91%
2019/02/25	30	9.21	100	9.24	9.24	-70	1,546	-4.53%
2019/02/21	43	9.15	0	0.00	9.15	43	1,444	2.98%
2019/02/20	62	9.19	0	0.00	9.20	62	1,401	4.42%
2019/02/18	0	0.00	0.4	9.19	9.19	-0.4	1,369	-0.03%
2019/02/13	3	9.16	0	0.00	9.17	3	1,329	0.23%
2019/01/11	1	9.05	0	0.00	9.05	1	1,619	0.06%
2018/12/19	50	8.95	0	0.00	8.98	50	2,107	2.37%
2018/11/29	2	9.26	0	0.00	9.24	2	2,249	0.09%
2018/11/27	0	0.00	10	9.16	9.18	-10	2,257	-0.44%
2018/11/14	10	9.11	0	0.00	9.15	10	2,717	0.37%
2018/10/25	1	9.01	0	0.00	9.07	1	3,097	0.03%
2018/10/23	10	9.09	0	0.00	9.09	10	3,155	0.32%
2018/10/22	0	9.20	0	0.00	9.18	0	3,153	0.00%
2018/10/17	0.2	9.39	0	0.00	9.33	0.2	3,060	0.01%
2018/10/12	0	0.00	5	9.28	9.40	-5	2,965	-0.17%
2018/10/11	1	9.60	0	0.00	9.37	1	2,898	0.03%
2018/10/08	0	0.00	12.8	10.05	10.05	-12.8	2,728	-0.47%
2018/10/05	10	10.05	0	0.00	10.05	10	2,723	0.37%
2018/10/03	10	10.20	0	0.00	10.20	10	2,685	0.37%
2018/09/28	0	0.00	0.3	10.30	10.30	-0.3	2,673	-0.01%
2018/09/27	1	10.35	0	0.00	10.35	1	2,771	0.04%
2018/09/25	0	0.00	2	10.35	10.35	-2	2,919	-0.07%
2018/09/14	1	10.35	5	10.30	10.35	-4	2,930	-0.14%
2018/09/12	5	10.20	1	10.25	10.20	4	2,895	0.14%
2018/08/29	2	10.45	5	10.45	10.50	-3	3,213	-0.09%
2018/08/23	5	11.25	0	0.00	11.25	5	3,209	0.16%
2018/08/14	0	0.00	2	11.20	11.20	-2	3,076	-0.07%
2018/08/03	0	0.00	30	11.35	11.35	-30	2,925	-1.03%
2018/08/02	0	0.00	2	11.25	11.20	-2	2,872	-0.07%
2018/07/25	2	10.95	0	0.00	10.95	2	2,665	0.08%
2018/07/24	1	10.95	0	0.00	10.95	1	2,696	0.04%
2018/07/18	0.5	10.95	1	10.95	11.00	-0.5	2,785	-0.02%
2018/07/11	1	10.90	0	0.00	10.95	1	2,933	0.03%
2018/07/06	1	10.80	0	0.00	10.75	1	2,967	0.03%
2018/07/05	5	10.75	0	0.00	10.75	5	2,992	0.17%
2018/07/04	10	11.00	0	0.00	10.95	10	2,895	0.35%
2018/07/02	5	11.20	0	0.00	11.20	5	2,767	0.18%
2018/06/14	9	11.48	0	0.00	11.40	9	2,694	0.33%
2018/06/13	0	0.00	16	11.55	11.60	-16	2,617	-0.61%
2018/06/11	0	0.00	20	11.60	11.60	-20	2,600	-0.77%
2018/06/08	4	11.70	0	0.00	11.65	4	2,601	0.15%
2018/06/06	0	0.00	25	11.55	11.60	-25	2,541	-0.98%
2018/06/05	0	0.00	35	11.45	11.50	-35	2,457	-1.42%
2018/06/04	20	11.35	5	11.40	11.35	15	2,408	0.62%
2018/06/01	2	11.35	0	0.00	11.35	2	2,389	0.08%
2018/05/30	10	11.30	0	0.00	11.25	10	2,385	0.42%
2018/05/29	0	0.00	6	11.40	11.40	-6	2,368	-0.25%
2018/05/28	0	0.00	4	11.43	11.40	-4	2,421	-0.17%
2018/05/25	2	11.30	0	0.00	11.35	2	2,404	0.08%
2018/05/24	0	0.00	5	11.45	11.40	-5	2,406	-0.21%
2018/05/22	52	11.40	10	11.45	11.35	42	2,381	1.76%
2018/05/18	2	11.20	0	0.00	11.25	2	2,358	0.08%
2018/05/14	40	11.18	3	11.15	11.15	37	2,632	1.41%
2018/05/11	3	11.22	0	0.00	11.25	3	2,614	0.11%
2018/05/07	1	11.20	0	0.00	11.20	1	2,710	0.04%
2018/04/30	5	11.10	0	0.00	11.25	5	2,922	0.17%
2018/04/19	5	11.15	0	0.00	11.15	5	3,229	0.15%
2018/04/17	1	11.10	0	0.00	11.10	1	3,218	0.03%
2018/04/12	7	11.24	0	0.00	11.25	7	3,254	0.22%
2018/04/03	0	0.00	0.4	11.25	11.30	-0.4	3,514	-0.01%
2018/04/02	1	11.30	15	11.20	11.25	-14	3,536	-0.40%
2018/03/31	0	0.00	3	11.25	11.25	-3	3,521	-0.09%
2018/03/30	0	0.00	5	11.25	11.30	-5	3,526	-0.14%
2018/03/26	5	11.06	2	11.05	11.05	3	3,531	0.08%
2018/03/23	1	11.15	0	0.00	11.15	1	3,549	0.03%
2018/03/20	5	11.30	0	0.00	11.25	5	3,679	0.14%
2018/03/16	5	11.30	0	0.00	11.20	5	3,804	0.13%
2018/03/07	2	11.10	0	0.00	11.10	2	4,154	0.05%
2018/03/05	0	0.00	5	11.10	11.10	-5	4,771	-0.10%
2018/03/02	0	0.00	23	11.27	11.25	-23	4,778	-0.48%
2018/03/01	1	11.25	0	0.00	11.40	1	4,795	0.02%
2018/02/22	2	11.35	1	11.40	11.35	1	4,953	0.02%
2018/02/21	20	11.40	0	0.00	11.45	20	5,044	0.40%
2018/02/12	1	11.15	25	11.15	11.20	-24	5,051	-0.48%
2018/02/09	2	10.90	0	0.00	11.05	2	5,020	0.04%
2018/02/08	1	11.05	0.7	11.20	11.20	0.3	4,972	0.01%
2018/02/06	5	11.01	10	10.85	10.95	-5	4,889	-0.10%
2018/02/02	2	11.95	10	12.00	11.95	-8	4,693	-0.17%
2018/02/01	0	0.00	3	12.00	12.00	-3	4,694	-0.06%
2018/01/31	3	11.95	300	11.85	11.90	-297	4,679	-6.35%	大賣/鉅額交易
2018/01/29	5	12.20	2	12.20	12.30	3	4,586	0.06%
2018/01/26	0	0.00	8	12.10	12.10	-8	4,498	-0.18%
2018/01/22	0	0.00	6	11.95	11.95	-6	4,321	-0.14%
2018/01/18	0	0.00	18	11.88	11.95	-18	4,179	-0.43%
2018/01/16	7	11.70	0	0.00	11.70	7	3,966	0.18%
2018/01/15	3	11.55	10	11.55	11.55	-7	3,910	-0.18%
2018/01/12	0	0.00	0.2	11.45	11.50	-0.2	4,006	-0.01%
2018/01/10	0	0.00	10	11.55	11.50	-10	4,000	-0.25%
2018/01/09	3	11.55	0	0.00	11.50	3	3,996	0.08%
2018/01/08	0	0.00	11	11.50	11.50	-11	4,009	-0.27%
2018/01/05	26	11.35	0	0.00	11.35	26	3,981	0.65%
2018/01/04	10	11.20	20	11.25	11.20	-10	3,927	-0.25%
2018/01/03	11	11.30	0	0.00	11.30	11	3,885	0.28%
2018/01/02	10	11.40	3	11.35	11.40	7	3,768	0.19%