群益證 (6005)-群益金鼎-桃園券商分點個股進出

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

群益證

(6005)

可現股當沖

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

立即追蹤
本地時間:13:35(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－群益金鼎-桃園券商分點個股進出

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-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	13	24.18	13	24.47	24.50	0	12,287	0.00%
2024/04/23	15	24.40	29.2	24.51	24.30	-14.2	11,977	-0.12%
2024/04/22	12	24.57	44	24.65	24.70	-32	11,562	-0.28%
2024/04/19	6	22.79	9.2	23.10	23.50	-3.2	10,678	-0.03%
2024/04/18	4	22.24	23.2	22.53	23.20	-19.2	9,965	-0.19%
2024/04/17	6	21.28	1.5	21.12	21.20	4.5	9,257	0.05%
2024/04/16	15	21.06	9	20.97	21.05	6	9,106	0.07%
2024/04/15	0.1	21.65	1	21.60	21.60	-0.9	8,867	-0.01%
2024/04/12	0	0.00	3	21.68	21.75	-3	8,757	-0.03%
2024/04/11	1	21.70	22.2	21.56	21.55	-21.2	8,604	-0.25%
2024/04/10	0	0.00	13	21.32	21.35	-13	8,450	-0.15%
2024/04/09	66	21.33	10.2	21.60	21.40	55.8	8,264	0.68%
2024/04/08	3	21.22	46.1	21.11	21.45	-43.1	7,941	-0.54%
2024/04/03	0	0.00	50	19.60	19.75	-50	7,514	-0.67%
2024/04/02	2	19.75	9.1	19.76	19.70	-7.1	7,444	-0.09%
2024/04/01	5	19.44	28	19.64	19.70	-23	7,328	-0.31%
2024/03/29	3	19.10	1	19.20	19.15	2	7,007	0.03%
2024/03/28	2	19.15	1	19.20	18.95	1	6,912	0.01%
2024/03/27	0	0.00	0.1	18.95	19.05	-0.1	6,710	0.00%
2024/03/26	9	18.86	0	0.00	18.90	9	6,617	0.14%
2024/03/25	4	19.01	1.7	19.00	19.00	2.3	6,522	0.04%
2024/03/22	9	19.07	55	19.19	19.10	-46	6,484	-0.71%
2024/03/21	13.1	19.03	9	18.96	19.15	4.1	6,322	0.06%
2024/03/20	10	18.65	30	18.70	18.50	-20	5,987	-0.33%
2024/03/19	41	18.85	0.7	18.85	18.85	40.3	5,893	0.68%
2024/03/18	4.1	18.60	9.4	18.60	18.70	-5.3	5,813	-0.09%
2024/03/15	7	18.71	7.7	18.78	18.60	-0.7	5,680	-0.01%
2024/03/14	45	18.92	2	18.90	18.80	43	5,393	0.80%
2024/03/13	3	18.40	26	18.32	18.45	-23	4,828	-0.48%
2024/03/12	1	18.20	0	0.00	18.35	1	4,662	0.02%
2024/03/11	0	0.00	12	18.12	18.10	-12	4,528	-0.27%
2024/03/08	50	18.05	7.5	18.00	17.80	42.5	4,369	0.97%
2024/03/07	0	17.80	4	17.94	18.00	-4	4,093	-0.10%
2024/03/06	10	17.73	3	17.72	17.75	7	3,869	0.18%
2024/03/05	1	17.50	11	17.48	17.60	-10	3,824	-0.26%
2024/03/01	4	17.03	0	0.00	17.05	4	3,648	0.11%
2024/02/29	0	0.00	11	16.71	16.75	-11	3,557	-0.31%
2024/02/21	0	0.00	4.7	16.36	16.35	-4.7	3,386	-0.14%
2024/02/20	0.1	16.50	1	16.55	16.45	-0.9	3,397	-0.03%
2024/02/19	1	16.55	0	0.00	16.55	1	3,366	0.03%
2024/02/16	2	16.10	0	0.00	16.40	2	3,371	0.06%
2024/02/05	3	16.05	0	0.00	16.05	3	3,246	0.09%
2024/02/01	0	0.00	3	16.10	16.15	-3	3,232	-0.09%
2024/01/30	0	0.00	1	16.20	16.10	-1	3,229	-0.03%
2024/01/29	0	0.00	1	16.15	16.20	-1	3,237	-0.03%
2024/01/26	0	0.00	1	16.15	16.15	-1	3,232	-0.03%
2024/01/24	1	16.05	0	0.00	16.05	1	3,192	0.03%
2024/01/22	5	15.80	1	15.80	15.80	4	3,192	0.13%
2024/01/18	2	15.60	0	0.00	15.60	2	3,165	0.06%
2024/01/17	2	15.73	1	15.65	15.50	1	3,145	0.03%
2024/01/16	2	15.88	0	0.00	15.85	2	3,090	0.06%
2024/01/15	0	0.00	1	16.15	16.10	-1	3,009	-0.03%
2024/01/11	2	16.20	5	16.20	16.20	-3	3,023	-0.10%
2024/01/09	0	0.00	1	16.25	16.15	-1	3,150	-0.03%
2024/01/08	0	0.00	16	16.35	16.30	-16	3,132	-0.51%
2024/01/04	10	16.08	0	0.00	16.10	10	3,096	0.32%
2024/01/03	2.2	16.10	0	0.00	16.05	2.2	3,178	0.07%
2024/01/02	6	16.35	1	16.35	16.30	5	3,129	0.16%
2023/12/29	10	16.35	0	0.00	16.35	10	3,083	0.32%
2023/12/28	0	0.00	9	16.15	16.15	-9	3,054	-0.29%
2023/12/27	0	0.00	5.6	16.09	16.10	-5.6	3,016	-0.18%
2023/12/26	3	16.00	0	0.00	16.00	3	3,002	0.10%
2023/12/25	2	15.85	0	0.00	15.85	2	3,010	0.07%
2023/12/22	5	15.85	0	0.00	15.85	5	3,017	0.17%
2023/12/21	1	16.00	2	16.00	15.95	-1	2,981	-0.03%
2023/12/20	0	0.00	12	16.05	16.10	-12	2,957	-0.41%
2023/12/19	1	15.95	2	16.05	16.00	-1	2,935	-0.03%
2023/12/18	2	16.20	0	0.00	16.20	2	2,924	0.07%
2023/12/15	5	16.25	41	16.25	16.20	-36	2,911	-1.24%
2023/12/14	0	0.00	41	16.10	16.15	-41	2,793	-1.47%
2023/12/13	0	0.00	0.2	15.95	15.90	-0.2	2,699	-0.01%
2023/12/11	0	0.00	2	15.90	15.95	-2	2,748	-0.07%
2023/12/08	7	15.77	2	15.90	15.90	5	2,697	0.19%
2023/12/06	0	0.00	5	15.50	15.55	-5	2,541	-0.20%
2023/12/05	0	0.00	5	15.40	15.45	-5	2,539	-0.20%
2023/12/04	0	0.00	10	15.50	15.55	-10	2,526	-0.40%
2023/12/01	2	15.40	268.8	15.33	15.45	-266.8	2,463	-10.83%	大賣/鉅額交易
2023/11/30	0	0.00	2	15.50	15.40	-2	2,452	-0.08%
2023/11/28	0	0.00	5	15.40	15.40	-5	2,366	-0.21%
2023/11/24	5	15.30	0	0.00	15.35	5	2,330	0.21%
2023/11/22	0	0.00	10	15.35	15.40	-10	2,326	-0.43%
2023/11/21	0	0.00	1	15.40	15.45	-1	2,307	-0.04%
2023/11/17	0	0.00	2	15.15	15.20	-2	2,263	-0.09%
2023/11/14	2	14.70	0	0.00	14.75	2	2,205	0.09%
2023/11/10	1	14.65	0	0.00	14.60	1	2,286	0.04%
2023/11/09	0.4	14.75	0	0.00	14.70	0.4	2,323	0.02%
2023/11/06	2	14.80	2	14.83	14.80	0	2,567	0.00%
2023/10/31	0	0.00	10	14.35	14.25	-10	2,780	-0.36%
2023/10/27	0	0.00	1	14.45	14.45	-1	3,001	-0.03%
2023/10/23	0	0.00	1	14.40	14.35	-1	3,499	-0.03%
2023/10/20	1	14.40	1	14.50	14.50	0	3,688	0.00%
2023/10/19	5	14.60	0	0.00	14.65	5	3,776	0.13%
2023/10/17	0	0.00	7	14.45	14.45	-7	3,776	-0.19%
2023/10/13	10	14.55	0	0.00	14.60	10	3,935	0.25%
2023/10/12	2	14.55	0	0.00	14.60	2	4,104	0.05%
2023/10/04	2	14.28	0	0.00	14.20	2	4,340	0.05%
2023/10/02	0	0.00	0.3	14.65	14.65	-0.3	4,426	-0.01%
2023/09/27	0	0.00	1	14.60	14.60	-1	4,525	-0.02%
2023/09/26	0.1	14.75	0	0.00	14.60	0.1	4,540	0.00%
2023/09/25	0	0.00	1	14.80	14.75	-1	4,573	-0.02%
2023/09/22	1	14.70	6	14.68	14.65	-5	4,622	-0.11%
2023/09/19	0.1	15.10	0	0.00	15.10	0.1	4,641	0.00%
2023/09/13	5	14.80	0	14.80	14.80	5	4,656	0.11%
2023/09/08	2	14.80	0	0.00	14.80	2	4,908	0.04%
2023/09/06	0	0.00	14	14.90	14.80	-14	5,072	-0.28%
2023/09/04	0	0.00	2	14.95	14.95	-2	5,546	-0.04%
2023/09/01	0	0.00	3	14.90	14.85	-3	5,651	-0.05%
2023/08/31	0	0.00	2	14.85	14.80	-2	5,726	-0.03%
2023/08/28	1	14.90	0	0.00	14.75	1	5,959	0.02%
2023/08/25	1	14.85	1	14.85	14.85	0	5,984	0.00%
2023/08/24	2	14.90	0	0.00	14.90	2	6,024	0.03%
2023/08/23	0	0.00	1.8	14.88	14.90	-1.8	6,052	-0.03%
2023/08/22	0	0.00	0	14.90	14.70	0	6,065	0.00%
2023/08/21	10	14.80	0	0.00	14.80	10	6,062	0.16%
2023/08/18	3	14.58	0	0.00	14.65	3	6,048	0.05%
2023/08/14	10	14.88	2	14.90	14.80	8	6,201	0.13%
2023/08/11	0	0.00	2	15.20	15.15	-2	6,164	-0.03%
2023/08/10	10	15.12	0	0.00	15.00	10	6,142	0.16%
2023/08/09	0	0.00	1	15.30	15.30	-1	6,466	-0.02%
2023/08/08	0	0.00	12	15.49	15.40	-12	6,582	-0.18%
2023/08/02	0	0.00	1	15.30	15.35	-1	6,546	-0.02%
2023/08/01	5	15.80	0	0.00	15.90	5	6,439	0.08%
2023/07/31	0	0.00	2.2	16.19	15.95	-2.2	6,439	-0.03%
2023/07/28	0	0.00	6	15.92	15.95	-6	6,416	-0.09%
2023/07/27	0	0.00	1.2	15.87	15.95	-1.2	6,368	-0.02%
2023/07/26	0	0.00	23.1	15.91	15.85	-23.1	6,256	-0.37%
2023/07/25	3	15.50	10	15.42	15.55	-7	6,067	-0.12%
2023/07/24	0	0.00	11	15.20	15.10	-11	5,905	-0.19%
2023/07/20	0	0.00	1	15.10	15.15	-1	5,808	-0.02%
2023/07/19	0	0.00	1	15.10	14.95	-1	5,807	-0.02%
2023/07/18	0	0.00	2	14.85	14.85	-2	5,810	-0.03%
2023/07/17	18	15.00	12.2	14.91	15.05	5.8	5,835	0.10%
2023/07/14	0	0.00	525	14.54	14.65	-525	5,861	-8.96%	大賣/鉅額交易
2023/07/12	1	14.55	0	0.00	14.50	1	6,064	0.02%
2023/07/11	0	0.00	5	14.60	14.60	-5	6,310	-0.08%
2023/07/10	372	14.40	3	14.60	14.30	369	6,216	5.94%	大買/鉅額交易
2023/07/07	0	0.00	0.1	14.35	14.40	-0.1	6,164	0.00%
2023/07/06	4	14.38	0	0.00	14.20	4	6,174	0.06%
2023/07/05	0.1	14.60	10	14.50	14.45	-9.9	6,114	-0.16%
2023/07/03	0	0.00	5	14.50	14.50	-5	6,080	-0.08%
2023/06/30	1	14.25	0	0.00	14.25	1	6,065	0.02%
2023/06/28	2	14.23	10	14.15	14.25	-8	5,994	-0.13%
2023/06/27	52	14.20	6	14.27	14.15	46	5,985	0.77%
2023/06/26	51	14.35	9	14.35	14.40	42	5,939	0.71%
2023/06/20	5	14.65	0	0.00	14.55	5	5,895	0.08%
2023/06/19	51	14.50	0	0.00	14.50	51	5,906	0.86%
2023/06/16	5	14.55	0	0.00	14.60	5	5,887	0.08%
2023/06/15	3	14.55	0	0.00	14.55	3	5,862	0.05%
2023/06/14	0	14.75	2	14.90	14.65	-2	5,828	-0.03%
2023/06/13	3	14.73	1	14.75	14.80	2	5,787	0.03%
2023/06/12	3	14.38	1	14.40	14.45	2	5,707	0.04%
2023/06/09	0	0.00	5.1	14.83	14.65	-5.1	5,633	-0.09%
2023/06/08	4	15.14	30	14.84	14.95	-26	5,535	-0.47%
2023/06/07	11	14.48	6	14.50	14.50	5	5,193	0.10%
2023/06/06	11	14.32	2	14.30	14.25	9	5,100	0.18%
2023/06/05	1	14.25	2	14.28	14.30	-1	5,040	-0.02%
2023/06/02	2	14.05	7	14.10	14.05	-5	4,950	-0.10%
2023/05/30	0	0.00	2	13.85	13.95	-2	4,827	-0.04%
2023/05/29	3	13.88	0	0.00	13.85	3	4,847	0.06%
2023/05/26	19	13.70	0	0.00	13.70	19	4,834	0.39%
2023/05/25	3	13.68	0	0.00	13.65	3	4,836	0.06%
2023/05/24	4	13.65	0	0.00	13.70	4	4,863	0.08%
2023/05/23	0	0.00	61	13.75	13.75	-61	4,862	-1.25%
2023/05/18	1.2	13.43	0	0.00	13.45	1.2	4,776	0.03%
2023/05/17	1	13.25	0	0.00	13.25	1	4,655	0.02%
2023/05/12	60	13.25	2	13.15	13.30	58	4,215	1.38%
2023/05/05	0	0.00	5	14.00	13.85	-5	4,040	-0.12%
2023/05/04	5	14.10	30	14.00	14.10	-25	4,009	-0.62%
2023/05/03	0	0.00	0.2	13.90	13.95	-0.2	3,936	0.00%
2023/04/28	0	0.00	16	13.70	13.70	-16	3,942	-0.41%
2023/04/26	0	0.00	2	13.58	13.60	-2	3,866	-0.05%
2023/04/24	1	13.65	1	13.55	13.60	0	3,751	0.00%
2023/04/20	0	0.00	5	13.45	13.70	-5	3,588	-0.14%
2023/04/19	0	0.00	15	13.87	13.85	-15	3,503	-0.43%
2023/04/18	11	13.67	19.2	13.48	13.40	-8.2	3,290	-0.25%
2023/04/17	0	0.00	15.1	13.33	13.35	-15.1	3,165	-0.48%
2023/04/14	4	12.70	43.1	12.94	13.70	-39.1	2,893	-1.35%
2023/04/13	2.1	12.50	0	0.00	12.50	2.1	2,575	0.08%
2023/04/12	0	0.00	6.1	12.48	12.50	-6.1	2,565	-0.24%
2023/04/11	1	12.50	60	12.45	12.45	-59	2,578	-2.29%
2023/04/10	0.3	12.10	2	12.15	12.20	-1.7	2,489	-0.07%
2023/04/06	6	12.00	0	0.00	12.00	6	2,459	0.24%
2023/03/27	2	12.00	0	0.00	12.05	2	2,480	0.08%
2023/03/24	61	12.10	1	12.15	12.10	60	2,521	2.38%
2023/03/23	0	0.00	4	12.15	12.20	-4	2,516	-0.16%
2023/03/21	1	12.10	0	0.00	12.05	1	2,502	0.04%
2023/03/20	0	0.00	1	12.05	12.00	-1	2,494	-0.04%
2023/03/17	0	0.00	1	11.60	11.85	-1	2,424	-0.04%
2023/03/14	2	11.78	3	11.85	11.75	-1	2,385	-0.04%
2023/03/10	2	12.00	0	0.00	11.90	2	2,384	0.08%
2023/03/09	4	12.20	0	12.30	12.20	4	2,402	0.17%
2023/03/08	19	12.30	2	12.30	12.30	17	2,451	0.69%
2023/03/06	2	12.10	0	0.00	12.10	2	2,436	0.08%
2023/03/02	9.5	11.88	0	0.00	11.85	9.5	2,432	0.39%
2023/02/24	0	0.00	1	12.05	12.15	-1	2,349	-0.04%
2023/02/23	3	12.00	0	0.00	12.05	3	2,322	0.13%
2023/02/22	1	11.95	20	12.00	11.95	-19	2,310	-0.82%
2023/02/21	2	11.93	0	0.00	11.95	2	2,276	0.09%
2023/02/17	14	11.75	0	0.00	11.75	14	2,284	0.61%
2023/02/16	11	11.80	0	0.00	11.75	11	2,286	0.48%
2023/02/13	2	11.88	5	11.90	11.90	-3	2,345	-0.13%
2023/02/10	1	11.85	0.2	12.00	11.90	0.8	2,327	0.03%
2023/02/09	1	12.20	10	12.30	12.15	-9	2,272	-0.40%
2023/02/07	0.3	11.95	0.9	11.85	11.95	-0.6	2,146	-0.03%
2023/02/06	6	11.81	20	11.85	11.85	-14	2,125	-0.66%
2023/02/03	0	0.00	2	11.88	11.95	-2	2,120	-0.09%
2023/02/02	0	0.00	6.2	11.72	11.75	-6.2	2,055	-0.30%
2023/01/17	1	11.25	0	0.00	11.25	1	2,051	0.05%
2023/01/09	2	11.20	10	11.12	11.30	-8	2,227	-0.36%
2023/01/05	1	10.95	0	0.00	10.95	1	2,204	0.05%
2022/12/29	1	10.80	0	0.00	10.70	1	2,271	0.04%
2022/12/27	0	0.00	0.3	11.20	11.15	-0.3	2,214	-0.01%
2022/12/21	0	0.00	2	11.10	11.05	-2	2,273	-0.09%
2022/12/20	0	0.00	5	11.03	11.15	-5	2,299	-0.22%
2022/12/16	2	11.35	20	11.30	11.50	-18	2,288	-0.79%
2022/12/13	5	11.40	0	0.00	11.50	5	2,229	0.22%
2022/12/12	5	11.50	0	0.00	11.50	5	2,223	0.22%
2022/12/09	2	11.50	0	0.00	11.50	2	2,285	0.09%
2022/12/06	2	11.50	0	0.00	11.55	2	2,240	0.09%
2022/12/05	0	0.00	1	11.80	11.70	-1	2,228	-0.04%
2022/12/02	5	11.70	0	0.00	11.65	5	2,217	0.23%
2022/12/01	1	11.70	0.2	11.80	11.75	0.8	2,188	0.04%
2022/11/30	2	11.55	0	0.00	11.75	2	2,132	0.09%
2022/11/29	0	0.00	1	11.50	11.45	-1	2,070	-0.05%
2022/11/24	0	0.00	40	11.25	11.25	-40	2,040	-1.96%
2022/11/23	0	0.00	3	11.20	11.25	-3	2,066	-0.15%
2022/11/21	3	11.03	0	0.00	11.10	3	2,092	0.14%
2022/11/18	11.4	10.96	0.2	10.95	10.95	11.2	2,092	0.54%
2022/11/17	3	11.03	0	0.00	11.05	3	2,078	0.14%
2022/11/16	11	11.19	0	0.00	11.15	11	2,082	0.53%
2022/11/15	10	11.30	5	11.10	11.25	5	2,061	0.24%
2022/11/14	2	11.05	20	11.06	11.10	-18	2,030	-0.89%
2022/11/11	2	10.98	32	11.02	11.00	-30	2,017	-1.49%
2022/11/09	0	0.00	26	10.66	10.75	-26	1,968	-1.32%
2022/11/07	0	0.00	1	10.30	10.40	-1	1,972	-0.05%
2022/11/02	0	0.00	4	10.30	10.30	-4	2,019	-0.20%
2022/10/28	4	10.05	10	10.30	10.00	-6	2,047	-0.29%
2022/10/27	6	10.10	0	0.00	10.10	6	2,000	0.30%
2022/10/25	4	9.94	0	0.00	9.85	4	1,993	0.20%
2022/10/24	19	10.00	9	10.11	9.97	10	1,975	0.51%
2022/10/20	5	9.85	0	0.00	10.00	5	1,975	0.25%
2022/10/19	15	10.15	0	0.00	10.05	15	1,874	0.80%
2022/10/18	22	10.15	22	10.05	10.10	0	1,871	0.00%
2022/10/14	10	10.15	0	0.00	10.15	10	1,853	0.54%
2022/10/13	3	10.00	4	10.00	10.05	-1	1,868	-0.05%
2022/10/11	5	10.10	0	0.00	10.15	5	1,879	0.27%
2022/10/07	39.1	10.47	0	0.00	10.40	39.1	1,924	2.03%
2022/10/06	0.1	10.60	0	0.00	10.65	0.1	2,032	0.00%
2022/10/05	0	0.00	5	10.65	10.65	-5	2,173	-0.23%
2022/10/03	0	0.00	4	10.53	10.45	-4	2,396	-0.17%
2022/09/29	0	0.00	2	10.25	10.40	-2	2,465	-0.08%
2022/09/28	10.5	10.44	0	0.00	10.10	10.5	2,469	0.43%
2022/09/27	5	10.52	0	0.00	10.50	5	2,460	0.20%
2022/09/26	3	10.78	0	0.00	10.75	3	2,447	0.12%
2022/09/23	0	0.00	1	10.95	11.00	-1	2,467	-0.04%
2022/09/22	5	10.90	0	0.00	11.00	5	2,506	0.20%
2022/09/21	3	11.00	0	0.00	11.15	3	2,535	0.12%
2022/09/16	3.1	11.30	0.1	11.47	11.05	2.9	2,559	0.11%
2022/09/15	3.1	11.50	0	0.00	11.55	3.1	2,505	0.12%
2022/09/13	1	11.75	0	0.00	11.85	1	2,583	0.04%
2022/09/05	1	11.60	1	11.60	11.55	0	2,787	0.00%
2022/09/01	2	11.75	0	0.00	11.85	2	2,839	0.07%
2022/08/31	3	11.85	0	0.00	11.95	3	2,821	0.11%
2022/08/30	0	0.00	2	11.85	11.95	-2	2,824	-0.07%
2022/08/29	12	11.90	0	0.00	11.90	12	2,799	0.43%
2022/08/26	2	12.20	0	0.00	12.20	2	2,794	0.07%
2022/08/24	0	0.00	2	12.05	12.05	-2	2,796	-0.07%
2022/08/23	2	12.08	0	0.00	12.00	2	2,813	0.07%
2022/08/17	4	12.23	0	0.00	12.20	4	2,906	0.14%
2022/08/16	6	12.20	0	0.00	12.25	6	2,914	0.21%
2022/08/15	10	12.18	0	0.00	12.20	10	2,907	0.34%
2022/08/12	10	12.15	4	11.95	12.20	6	2,893	0.21%
2022/08/10	0	0.00	5	11.60	11.60	-5	2,893	-0.17%
2022/08/04	5	11.10	0	0.00	11.15	5	3,164	0.16%
2022/08/02	3	11.35	0	0.00	11.25	3	3,263	0.09%
2022/08/01	12	11.50	2	11.50	11.55	10	3,330	0.30%
2022/07/28	1	11.40	0	0.00	11.45	1	3,349	0.03%
2022/07/25	0	0.00	1	11.45	11.40	-1	3,363	-0.03%
2022/07/22	0	0.00	3	11.25	11.35	-3	3,400	-0.09%
2022/07/19	2	10.95	0	0.00	11.00	2	3,590	0.06%
2022/07/18	3	10.87	0	0.00	10.85	3	3,611	0.08%
2022/07/15	8.1	10.81	0	0.00	10.75	8.1	3,589	0.22%
2022/07/14	3	11.05	20	11.20	11.15	-17	3,542	-0.48%
2022/07/13	9	12.63	4	12.60	12.65	5	3,433	0.15%
2022/07/12	22	12.46	0	0.00	12.50	22	3,354	0.66%
2022/07/11	6	13.28	3	13.25	13.20	3	3,228	0.09%
2022/07/08	0	0.00	1	13.55	13.60	-1	3,170	-0.03%
2022/07/07	0	0.00	2	13.60	13.65	-2	3,146	-0.06%
2022/07/06	1	13.60	6	13.60	13.60	-5	3,146	-0.16%
2022/06/30	7	14.01	10	14.05	14.00	-3	3,545	-0.08%
2022/06/27	1	14.45	10	14.50	14.50	-9	3,545	-0.25%
2022/06/24	2	14.25	0	0.00	14.30	2	3,536	0.06%
2022/06/23	0	0.00	2	14.15	14.15	-2	3,532	-0.06%
2022/06/20	13	13.95	0	0.00	13.90	13	3,501	0.37%
2022/06/15	1	14.35	0	0.00	14.40	1	3,439	0.03%
2022/06/13	1	14.30	0	0.00	14.30	1	3,482	0.03%
2022/06/10	1	14.60	1	14.55	14.65	0	3,465	0.00%
2022/06/09	1	14.80	0	0.00	14.80	1	3,451	0.03%
2022/06/06	0	0.00	0.1	14.85	14.85	-0.1	3,511	0.00%
2022/06/02	0	0.00	1	14.80	14.80	-1	3,560	-0.03%
2022/05/30	1.1	14.57	3	14.70	14.85	-1.9	3,660	-0.05%
2022/05/27	2.2	14.33	2	14.30	14.40	0.2	3,644	0.01%
2022/05/26	2	14.13	0	0.00	14.15	2	3,641	0.06%
2022/05/25	2	14.13	0	0.00	14.10	2	3,658	0.05%
2022/05/24	14	14.08	0	0.00	14.00	14	3,773	0.37%
2022/05/20	3	14.20	0	0.00	14.10	3	3,806	0.08%
2022/05/19	1	14.05	0	0.00	14.05	1	3,809	0.03%
2022/05/18	2	14.30	0	0.00	14.40	2	3,797	0.05%
2022/05/13	13	14.11	0	0.00	14.25	13	3,752	0.35%
2022/05/12	10	14.33	0	0.00	14.00	10	3,756	0.27%
2022/05/11	12	14.87	2	14.80	14.85	10	3,613	0.28%
2022/05/10	11	15.14	0.6	15.16	15.15	10.4	3,549	0.29%
2022/05/09	22	15.34	6	15.40	15.15	16	3,531	0.45%
2022/05/06	0	0.00	1	15.60	15.75	-1	3,470	-0.03%
2022/05/05	10	15.95	0	0.00	15.90	10	3,496	0.29%
2022/05/04	0	0.00	15	15.85	15.85	-15	3,518	-0.43%
2022/05/03	0	0.00	1	15.80	15.85	-1	3,563	-0.03%
2022/04/28	16	15.60	0	0.00	15.55	16	3,654	0.44%
2022/04/27	16.7	15.63	0	0.00	15.55	16.7	3,652	0.46%
2022/04/25	14.2	15.84	0	0.00	15.80	14.2	3,616	0.39%
2022/04/22	5	16.16	0	0.00	16.20	5	3,596	0.14%
2022/04/20	7	16.20	0	0.00	16.15	7	3,754	0.19%
2022/04/19	3	16.12	0	0.00	16.20	3	3,782	0.08%
2022/04/18	14	16.04	1	16.00	16.00	13	3,853	0.34%
2022/04/15	4	16.23	0	0.00	16.20	4	3,856	0.10%
2022/04/13	5	16.20	2	16.25	16.25	3	3,907	0.08%
2022/04/11	2	16.43	0	0.00	16.30	2	3,900	0.05%
2022/04/08	3	16.67	14	16.70	16.70	-11	3,776	-0.29%
2022/04/07	0	16.40	0	0.00	16.15	0	3,597	0.00%
2022/03/31	1	16.45	10	16.55	16.45	-9	3,645	-0.25%
2022/03/30	2	16.45	5	16.46	16.45	-3	3,631	-0.08%
2022/03/29	3	16.45	0	0.00	16.45	3	3,606	0.08%
2022/03/28	1	16.40	4	16.20	16.35	-3	3,606	-0.08%
2022/03/25	5	16.40	6	16.32	16.35	-1	3,618	-0.03%
2022/03/22	1	16.40	0	0.00	16.25	1	3,609	0.03%
2022/03/18	0	16.25	3	16.25	16.25	-3	3,629	-0.08%
2022/03/17	1	16.10	0	0.00	16.15	1	3,591	0.03%
2022/03/16	2	15.95	5.9	15.84	15.80	-3.9	3,568	-0.11%
2022/03/15	6	15.75	0	0.00	15.75	6	3,562	0.17%
2022/03/14	1	15.85	0	0.00	15.90	1	3,624	0.03%
2022/03/11	2	15.70	0	0.00	15.65	2	3,635	0.06%
2022/03/10	2.3	15.73	5	15.75	15.75	-2.8	3,641	-0.08%
2022/03/09	2	15.15	1	15.20	15.40	1	3,615	0.03%
2022/03/08	2	15.05	0	0.00	15.05	2	3,614	0.06%
2022/03/07	7.1	15.53	1	15.55	15.30	6.1	3,576	0.17%
2022/03/04	4	15.90	0	0.00	15.90	4	3,506	0.11%
2022/03/01	0	0.00	3	15.95	16.00	-3	3,578	-0.08%
2022/02/25	13.1	15.70	34.4	15.70	15.70	-21.4	3,584	-0.60%
2022/02/24	14.1	15.79	0	0.00	15.75	14.1	3,581	0.39%
2022/02/23	1.1	16.15	0	0.00	16.10	1.1	3,493	0.03%
2022/02/22	1.1	16.05	0	0.00	16.05	1.1	3,614	0.03%
2022/02/15	0.1	16.30	0	0.00	16.20	0.1	3,950	0.00%
2022/02/14	6	16.26	9	16.30	16.25	-3	3,939	-0.08%
2022/02/10	0.4	16.75	0	0.00	16.80	0.4	4,024	0.01%
2022/02/07	0	0.00	0.9	16.30	16.55	-0.9	4,117	-0.02%
2022/01/26	2	16.20	12	16.25	16.15	-10	4,087	-0.24%
2022/01/25	5.1	16.20	2	16.10	16.15	3.1	4,076	0.08%
2022/01/24	2.1	16.22	0	0.00	16.35	2.1	4,037	0.05%
2022/01/21	1	16.45	0	0.00	16.45	1	4,014	0.02%
2022/01/20	1	16.55	1	16.60	16.75	0	3,959	0.00%
2022/01/19	8	16.67	0	0.00	16.60	8	3,927	0.20%
2022/01/18	0	0.00	0.9	16.95	16.90	-0.9	3,853	-0.02%
2022/01/17	5	16.85	0.2	16.95	16.85	4.8	3,856	0.12%
2022/01/14	0	0.00	18	17.20	17.10	-18	3,787	-0.48%
2022/01/13	1	17.20	23	17.18	17.25	-22	3,746	-0.59%
2022/01/12	2	17.10	0	0.00	16.95	2	3,653	0.05%
2022/01/11	0	0.00	12	17.05	17.00	-12	3,611	-0.33%
2022/01/10	0	0.00	5.8	16.98	16.95	-5.8	3,550	-0.16%
2022/01/07	0	0.00	11.3	16.96	16.85	-11.3	3,504	-0.32%
2022/01/05	10	16.85	1	16.85	16.90	9	3,444	0.26%
2022/01/04	10	16.90	0.1	16.90	16.95	9.9	3,433	0.29%
2022/01/03	0	0.00	2	17.10	16.95	-2	3,413	-0.06%
2021/12/29	0	0.00	7	16.85	16.90	-7	3,309	-0.21%
2021/12/28	0	0.00	3	16.75	16.75	-3	3,293	-0.09%
2021/12/27	0	0.00	1	16.70	16.75	-1	3,314	-0.03%
2021/12/24	1	16.60	0	0.00	16.55	1	3,310	0.03%
2021/12/23	1	16.45	0	0.00	16.55	1	3,302	0.03%
2021/12/22	3	16.40	1	16.40	16.40	2	3,322	0.06%
2021/12/20	2	16.35	0	0.00	16.30	2	3,307	0.06%
2021/12/14	5	16.45	0	0.00	16.40	5	3,425	0.15%
2021/12/13	10	16.75	0	0.00	16.75	10	3,396	0.29%
2021/12/10	0	0.00	201	16.70	16.75	-201	3,389	-5.93%	大賣/鉅額交易
2021/12/09	0	0.00	12	16.75	16.70	-12	3,390	-0.35%
2021/12/08	1	16.70	19	16.73	16.60	-18	3,382	-0.53%
2021/12/07	0	0.00	49	16.30	16.45	-49	3,319	-1.48%
2021/12/06	0	0.00	1	16.35	16.35	-1	3,321	-0.03%
2021/12/03	0	0.00	30	16.35	16.35	-30	3,328	-0.90%
2021/12/02	1	16.10	1	16.15	16.20	0	3,336	0.00%
2021/12/01	2	16.10	1	16.10	16.25	1	3,337	0.03%
2021/11/29	0	0.00	20	16.20	16.10	-20	3,310	-0.60%
2021/11/26	8	16.23	2	16.18	16.25	6	3,281	0.18%
2021/11/23	0	0.00	2	16.60	16.55	-2	3,295	-0.06%
2021/11/22	3	16.70	3	16.75	16.75	0	3,277	0.00%
2021/11/19	10	16.70	1	16.70	16.70	9	3,250	0.28%
2021/11/18	44	16.89	0	0.00	16.80	44	3,182	1.38%
2021/11/17	0	0.00	30	16.30	16.50	-30	2,998	-1.00%
2021/11/15	0	0.00	13	16.09	16.10	-13	2,937	-0.44%
2021/11/12	0.1	15.80	21	15.91	15.95	-20.9	2,970	-0.70%
2021/11/11	3	15.63	10	15.60	15.75	-7	2,987	-0.23%
2021/11/10	21	15.56	1	15.70	15.70	20	3,100	0.64%
2021/11/09	6.4	15.65	0	0.00	15.65	6.4	3,038	0.21%
2021/11/08	1	15.45	67	15.65	15.70	-66	3,053	-2.16%
2021/11/05	3	15.10	0	0.00	15.25	3	3,039	0.10%
2021/11/04	0.1	15.30	0	0.00	15.20	0.1	3,097	0.00%
2021/11/03	5	15.15	0	0.00	15.30	5	3,169	0.16%
2021/10/29	3	15.10	0	0.00	15.15	3	3,207	0.09%
2021/10/28	36	15.20	0	0.00	15.15	36	3,236	1.11%
2021/10/27	1	15.25	0	0.00	15.30	1	3,294	0.03%
2021/10/26	1	15.45	0	0.00	15.40	1	3,452	0.03%
2021/10/21	0	0.00	8	15.50	15.50	-8	4,070	-0.20%
2021/10/20	10	15.30	0	0.00	15.30	10	4,173	0.24%
2021/10/18	0	0.00	7	15.18	15.20	-7	4,341	-0.16%
2021/10/14	1	14.80	0	0.00	14.85	1	4,545	0.02%
2021/10/06	0	0.00	2	14.98	15.00	-2	5,019	-0.04%
2021/10/05	3	14.80	0	0.00	14.90	3	5,051	0.06%
2021/10/04	11.1	14.75	1.9	14.80	14.70	9.2	5,094	0.18%
2021/10/01	0.1	15.00	1	14.95	14.95	-0.9	5,133	-0.02%
2021/09/23	0	0.00	3	15.20	15.25	-3	5,726	-0.05%
2021/09/22	0	0.00	2	15.00	14.95	-2	5,777	-0.03%
2021/09/17	0	0.00	2	15.45	15.25	-2	5,779	-0.03%
2021/09/15	0.3	15.60	3	15.62	15.55	-2.8	5,877	-0.05%
2021/09/14	3	15.55	2.7	15.63	15.60	0.4	5,913	0.01%
2021/09/13	0	0.00	2	15.58	15.60	-2	5,957	-0.03%
2021/09/09	1	15.10	1	15.15	15.10	0	6,168	0.00%
2021/09/08	2	15.28	20	15.25	15.25	-18	6,181	-0.29%
2021/09/03	30	15.80	2	15.75	15.70	28	6,267	0.45%
2021/09/02	0	0.00	10	15.70	15.70	-10	6,336	-0.16%
2021/08/31	10	15.80	0	15.90	15.85	10	6,467	0.15%
2021/08/30	1	15.80	1	15.85	15.85	0	6,613	0.00%
2021/08/27	0	0.00	0.4	15.76	15.70	-0.4	6,674	-0.01%
2021/08/26	1	15.45	0	0.00	15.45	1	6,670	0.01%
2021/08/25	7	15.46	0	0.00	15.55	7	6,761	0.10%
2021/08/24	8.1	15.40	2	15.30	15.50	6.1	6,853	0.09%
2021/08/23	0	0.00	20	15.15	15.15	-20	6,982	-0.29%
2021/08/20	1	14.95	0	0.00	14.95	1	7,200	0.01%
2021/08/19	1	14.90	0	0.00	15.00	1	7,318	0.01%
2021/08/17	30.1	14.75	0	0.00	14.75	30.1	7,374	0.41%
2021/08/16	5.6	14.93	0	0.00	14.75	5.6	7,425	0.07%
2021/08/13	3	15.33	7	15.42	15.25	-4	7,547	-0.05%
2021/08/12	3.3	15.52	3	15.55	15.60	0.3	7,632	0.00%
2021/08/11	34	15.69	57.2	15.62	15.65	-23.2	7,764	-0.30%
2021/08/10	0.1	16.05	0	0.00	15.95	0.1	7,977	0.00%
2021/08/09	4	16.25	5.3	16.18	16.20	-1.3	8,277	-0.02%
2021/08/06	1.1	15.90	0	0.00	15.90	1.1	8,449	0.01%
2021/08/03	0	0.00	7	15.76	15.75	-7	10,126	-0.07%
2021/08/02	5	16.09	0	0.00	15.90	5	10,576	0.05%
2021/07/30	16	16.07	4	16.15	16.00	12	10,694	0.11%
2021/07/29	7	17.11	13	17.19	17.20	-6	10,756	-0.06%
2021/07/28	29.2	16.91	0	0.00	17.05	29.2	10,864	0.27%
2021/07/27	24.2	17.34	15.3	17.37	17.20	8.9	11,249	0.08%
2021/07/26	4	17.54	6.7	17.60	17.50	-2.7	11,528	-0.02%
2021/07/23	7	17.62	5	17.66	17.70	2	12,031	0.02%
2021/07/22	11	17.45	9	17.49	17.45	2	12,240	0.02%
2021/07/21	11	17.46	0	0.00	17.40	11	12,592	0.09%
2021/07/20	8	17.49	10	17.45	17.45	-2	13,084	-0.02%
2021/07/19	10	17.76	1	17.80	17.80	9	13,321	0.07%
2021/07/16	13	17.64	23	17.70	17.70	-10	14,103	-0.07%
2021/07/15	2	17.60	34	17.54	17.60	-32	14,383	-0.22%
2021/07/14	5	17.20	14	17.16	17.25	-9	14,753	-0.06%
2021/07/12	0	0.00	1	17.40	17.35	-1	15,851	-0.01%
2021/07/09	6	17.15	1	17.20	17.25	5	16,041	0.03%
2021/07/08	56	17.26	5	17.30	17.30	51	16,191	0.31%
2021/07/07	8	17.16	0	0.00	17.15	8	16,401	0.05%
2021/07/06	11	17.26	11	17.40	17.45	0	16,643	0.00%
2021/07/05	11	17.10	6.1	17.11	17.20	4.9	16,652	0.03%
2021/07/02	8.6	16.91	10	16.95	16.90	-1.4	16,708	-0.01%
2021/07/01	0	0.00	2	17.23	16.95	-2	16,780	-0.01%
2021/06/30	10	16.75	20	16.90	16.95	-10	16,878	-0.06%
2021/06/28	15	16.83	0	0.00	16.85	15	17,096	0.09%
2021/06/25	2	16.75	10	16.75	16.70	-8	17,300	-0.05%
2021/06/24	8	16.83	50	16.80	16.85	-42	17,433	-0.24%
2021/06/23	2	16.50	1	16.40	16.50	1	17,774	0.01%
2021/06/22	1	16.40	0	0.00	16.35	1	18,269	0.01%
2021/06/21	100	16.13	5	16.33	16.10	95	18,332	0.52%
2021/06/18	2	16.40	2	16.60	16.40	0	18,345	0.00%
2021/06/17	0	0.00	97	16.52	16.60	-97	18,306	-0.53%
2021/06/16	1	16.55	0	0.00	16.55	1	18,454	0.01%
2021/06/15	1	16.65	0	0.00	16.65	1	18,507	0.01%
2021/06/11	0	0.00	3	16.85	16.75	-3	18,488	-0.02%
2021/06/10	1	16.65	0.2	16.70	16.80	0.9	18,535	0.00%
2021/06/09	50	16.85	20	17.10	16.75	30	18,714	0.16%
2021/06/08	11	17.10	1	17.15	17.00	10	18,820	0.05%
2021/06/07	26	17.10	12.2	16.89	17.10	13.9	19,045	0.07%
2021/06/04	0.1	17.60	70.4	17.55	17.50	-70.3	18,928	-0.37%
2021/06/03	0	0.00	2	17.78	17.75	-2	18,984	-0.01%
2021/06/02	7	17.75	2	17.65	17.70	5	19,069	0.03%
2021/06/01	2.1	17.50	13.5	17.66	17.70	-11.4	18,996	-0.06%
2021/05/31	133	17.67	67	17.87	17.50	66	18,961	0.35%	大買/
2021/05/28	11	17.59	24	17.59	17.65	-13	18,896	-0.07%
2021/05/27	0	0.00	136.4	16.99	17.20	-136.4	18,879	-0.72%	大賣/鉅額交易
2021/05/26	0	0.00	2.3	16.82	16.95	-2.3	18,956	-0.01%
2021/05/25	7	16.84	2.4	16.77	16.80	4.6	19,022	0.02%
2021/05/24	2	16.75	11	16.65	16.65	-9	18,996	-0.05%
2021/05/21	8	16.54	11	16.50	16.65	-3	18,932	-0.02%
2021/05/20	2	16.05	50	16.12	16.10	-48	18,760	-0.26%
2021/05/19	50	16.20	28	16.15	16.25	22	18,665	0.12%
2021/05/18	6	15.76	79	15.55	16.20	-73	18,597	-0.39%
2021/05/17	37.3	15.23	149	15.14	15.00	-111.7	18,403	-0.61%	大賣/鉅額交易
2021/05/14	11	16.31	21	16.50	16.20	-10	18,194	-0.05%
2021/05/13	31	16.35	83	16.53	16.10	-52	17,976	-0.29%
2021/05/12	278	16.83	44	17.22	16.40	234	17,636	1.33%	大買/鉅額交易
2021/05/11	76	18.00	14.5	18.16	17.95	61.5	16,906	0.36%
2021/05/10	13.2	18.33	17	18.40	18.55	-3.8	16,422	-0.02%
2021/05/07	11	18.35	5	18.44	18.60	6	15,989	0.04%
2021/05/06	2.1	18.50	36	18.71	18.45	-33.9	15,900	-0.21%
2021/05/05	53	18.50	31	18.52	18.45	22	15,720	0.14%
2021/05/04	43	18.17	51	17.81	18.05	-8	15,494	-0.05%
2021/05/03	43	19.28	82	19.10	18.95	-39	14,976	-0.26%
2021/04/29	29	19.10	80	19.10	19.30	-51	14,545	-0.35%
2021/04/28	27	18.42	14	18.50	18.45	13	14,027	0.09%
2021/04/27	120	18.90	95	18.89	18.75	25	13,826	0.18%	大買/
2021/04/26	52	18.66	93	19.04	18.95	-41	13,475	-0.30%
2021/04/23	133	18.42	28	18.48	18.40	105	13,019	0.81%	大買/鉅額交易
2021/04/22	48	18.86	113	18.80	18.50	-65	12,820	-0.51%	大賣/
2021/04/21	21	18.19	58	18.04	18.45	-37	12,099	-0.31%
2021/04/20	133.2	18.31	56	18.33	18.30	77.2	11,991	0.64%	大買/
2021/04/19	176	18.45	96	18.57	18.95	80	11,847	0.68%	大買/
2021/04/16	102	17.31	114.1	17.45	17.70	-12.1	11,440	-0.11%	大買/大賣/
2021/04/15	47	16.79	45	16.75	16.80	2	11,678	0.02%
2021/04/14	47	16.29	102	16.40	16.45	-55	12,089	-0.45%	大賣/
2021/04/13	29.6	16.77	3.1	16.73	16.35	26.5	12,530	0.21%
2021/04/12	64.9	16.34	138	16.34	16.55	-73.1	12,421	-0.59%	大賣/
2021/04/09	53.2	16.09	6	16.09	16.05	47.2	12,301	0.38%
2021/04/08	36.2	15.90	0	0.00	16.05	36.2	12,582	0.29%
2021/04/07	18	15.92	5	16.00	15.95	13	13,102	0.10%
2021/04/06	20.1	15.88	4	15.90	15.85	16.1	13,097	0.12%
2021/04/01	20	15.53	1	15.55	15.65	19	12,953	0.15%
2021/03/31	26	15.43	6	15.42	15.60	20	12,884	0.16%
2021/03/30	2	15.40	1	15.40	15.45	1	12,676	0.01%
2021/03/29	59	15.12	22	15.11	15.20	37	12,468	0.30%
2021/03/26	18	15.05	2.2	15.01	15.10	15.8	12,538	0.13%
2021/03/25	13	15.42	55.3	15.34	15.40	-42.3	12,267	-0.34%
2021/03/24	5	14.80	1	14.85	14.85	4	11,840	0.03%
2021/03/23	13	14.62	15	14.55	14.70	-2	11,769	-0.02%
2021/03/22	2	14.70	1	14.80	14.85	1	11,719	0.01%
2021/03/19	3.7	14.74	10	14.80	14.80	-6.3	11,743	-0.05%
2021/03/18	0	0.00	46	14.66	14.70	-46	11,635	-0.40%
2021/03/17	0	0.00	1	14.45	14.55	-1	11,632	-0.01%
2021/03/16	0	0.00	10	14.50	14.45	-10	11,789	-0.08%
2021/03/15	2	14.50	155.4	14.47	14.50	-153.4	11,914	-1.29%	大賣/鉅額交易
2021/03/11	12	14.30	22	14.40	14.30	-10	12,099	-0.08%
2021/03/10	0	0.00	18	14.31	14.20	-18	12,004	-0.15%
2021/03/09	10	14.28	0	0.00	14.25	10	12,166	0.08%
2021/03/08	46	14.22	20	14.30	14.20	26	12,121	0.21%
2021/03/04	0.2	14.05	1	14.05	14.15	-0.8	12,235	-0.01%
2021/03/03	0.8	14.00	48	14.18	14.15	-47.2	12,233	-0.39%
2021/02/26	11.5	14.01	12	14.09	14.10	-0.5	12,090	0.00%
2021/02/25	0	0.00	2	14.45	14.35	-2	11,958	-0.02%
2021/02/24	6	14.21	2	14.05	14.15	4	11,979	0.03%
2021/02/23	28	14.16	0.7	14.20	14.25	27.3	12,040	0.23%
2021/02/22	3.7	14.02	0	14.05	14.05	3.7	12,088	0.03%
2021/02/19	1.4	14.03	0	0.00	14.10	1.4	12,033	0.01%
2021/02/18	0	0.00	50	14.25	14.20	-50	12,008	-0.42%
2021/02/17	20	13.90	1	13.90	14.00	19	11,930	0.16%
2021/02/05	2	13.85	30	13.85	13.85	-28	11,820	-0.24%
2021/02/04	0.2	13.60	0	0.00	13.65	0.2	11,740	0.00%
2021/02/03	12	13.66	0	0.00	13.65	12	11,912	0.10%
2021/02/01	0	0.00	1	13.35	13.55	-1	11,995	-0.01%
2021/01/29	13	13.45	5	13.45	13.40	8	11,922	0.07%
2021/01/28	10	13.50	10	13.55	13.55	0	11,840	0.00%
2021/01/27	1	13.80	0	0.00	13.75	1	11,748	0.01%
2021/01/26	5	13.80	0	0.00	13.80	5	11,710	0.04%
2021/01/25	1	13.85	0	0.00	13.80	1	11,636	0.01%
2021/01/22	6	13.85	0	0.00	13.95	6	11,593	0.05%
2021/01/21	0	0.00	175.7	13.92	13.90	-175.7	11,551	-1.52%	大賣/鉅額交易
2021/01/20	80	13.84	11	13.82	13.75	69	11,437	0.60%
2021/01/19	2	14.15	30	14.12	14.15	-28	11,285	-0.25%
2021/01/18	30.1	13.87	4	13.73	14.15	26.1	11,226	0.23%
2021/01/15	58	14.00	6.1	14.13	13.95	51.9	11,118	0.47%
2021/01/14	48.1	14.21	12	14.17	14.15	36.1	10,973	0.33%
2021/01/13	55.5	14.32	34	14.37	14.40	21.5	10,826	0.20%
2021/01/12	46	14.31	130	14.17	14.05	-84	10,566	-0.79%	大賣/
2021/01/11	40.5	14.81	153	14.94	14.75	-112.5	10,218	-1.10%	大賣/鉅額交易
2021/01/08	27	15.19	207	15.13	15.20	-180	9,826	-1.83%	大賣/鉅額交易
2021/01/07	49	15.04	295	14.99	15.15	-246	9,139	-2.69%	大賣/鉅額交易
2021/01/06	22	14.25	68	14.35	14.20	-46	8,507	-0.54%
2021/01/05	15	13.90	5	14.10	13.90	10	7,848	0.13%
2021/01/04	23	13.84	48.3	13.63	13.95	-25.3	7,708	-0.33%
2020/12/31	45.4	13.63	8	13.71	13.55	37.4	7,479	0.50%
2020/12/30	62	13.63	51	13.96	14.10	11	7,039	0.16%
2020/12/29	51	13.35	9	13.37	13.35	42	6,360	0.66%
2020/12/28	0	0.00	8	13.25	13.30	-8	6,271	-0.13%
2020/12/24	0	0.00	15	12.95	13.00	-15	6,143	-0.24%
2020/12/23	10	12.85	0	0.00	12.85	10	6,139	0.16%
2020/12/22	17	13.28	76	13.24	12.80	-59	6,121	-0.96%
2020/12/21	0	0.00	188	13.04	13.15	-188	6,019	-3.12%	大賣/鉅額交易
2020/12/15	0.1	12.45	20	12.60	12.50	-19.9	5,998	-0.33%
2020/12/14	12	12.76	0	0.00	12.80	12	5,965	0.20%
2020/12/11	6.2	12.75	0	0.00	12.90	6.2	5,938	0.10%
2020/12/10	30	12.92	1	12.85	12.85	29	6,029	0.48%
2020/12/09	54	12.82	15	12.83	12.80	39	5,909	0.66%
2020/12/08	303	12.76	235	13.03	12.70	68	5,777	1.18%	大買/大賣/
2020/12/07	70	12.87	32	12.88	13.00	38	5,465	0.70%
2020/12/04	2	12.50	10	12.52	12.60	-8	5,196	-0.15%
2020/12/03	80	12.44	2	12.35	12.45	78	5,046	1.55%
2020/12/02	67	12.10	0	0.00	12.20	67	4,923	1.36%
2020/12/01	31	12.02	2	12.08	12.20	29	4,875	0.59%
2020/11/30	51	11.94	4	12.00	12.00	47	4,808	0.98%
2020/11/27	1	11.85	0	0.00	11.90	1	4,693	0.02%
2020/11/26	2	11.90	0.2	11.90	11.95	1.8	4,766	0.04%
2020/11/25	10	11.85	0	0.00	11.85	10	4,952	0.20%
2020/11/24	252	11.87	0	0.00	11.80	252	4,849	5.20%	大買/鉅額交易
2020/11/23	25	11.80	5.1	11.81	11.85	19.9	4,791	0.41%
2020/11/20	11	11.63	0	0.00	11.70	11	4,659	0.24%
2020/11/19	0	0.00	2	11.60	11.55	-2	4,556	-0.04%
2020/11/18	8	11.50	5	11.46	11.55	3	4,477	0.07%
2020/11/17	0	0.00	0.7	11.40	11.50	-0.7	4,525	-0.01%
2020/11/12	3	11.30	0	0.00	11.30	3	4,721	0.06%
2020/11/11	0	0.00	80	11.50	11.50	-80	4,734	-1.69%
2020/11/10	2	11.35	468	11.28	11.20	-466	4,640	-10.04%	大賣/鉅額交易
2020/11/09	2	11.15	2	11.15	11.15	0	4,884	0.00%
2020/11/04	2	10.85	0	0.00	10.95	2	5,568	0.04%
2020/11/03	19	10.95	0	0.00	10.95	19	5,820	0.33%
2020/11/02	33	10.85	0	0.00	11.00	33	6,035	0.55%
2020/10/26	0	0.00	1	11.00	11.00	-1	6,932	-0.01%
2020/10/23	0	0.00	2	10.95	11.05	-2	7,070	-0.03%
2020/10/22	0	0.00	3	10.95	11.15	-3	7,335	-0.04%
2020/10/21	1	10.95	0	0.00	11.00	1	7,756	0.01%
2020/10/20	0	0.00	8	10.90	10.90	-8	7,853	-0.10%
2020/10/14	86	10.76	0	0.00	10.85	86	8,253	1.04%
2020/10/13	3	10.80	0	0.00	10.85	3	8,352	0.04%
2020/09/30	1	10.75	0	0.00	10.75	1	9,580	0.01%
2020/09/29	6	10.85	0	0.00	10.70	6	9,722	0.06%
2020/09/28	1	10.85	0	0.00	10.85	1	9,830	0.01%
2020/09/25	1	10.60	20	10.60	10.60	-19	9,952	-0.19%
2020/09/24	7	10.50	0	0.00	10.60	7	9,984	0.07%
2020/09/23	66	10.90	0	0.00	10.90	66	9,808	0.67%
2020/09/21	5	11.35	0	0.00	11.20	5	9,691	0.05%
2020/09/18	1	11.20	171	11.35	11.45	-170	9,612	-1.77%	大賣/鉅額交易
2020/09/17	2	11.30	77	11.31	11.30	-75	9,470	-0.79%
2020/09/16	11	11.20	0	0.00	11.20	11	9,487	0.12%
2020/09/15	0	0.00	201	11.23	11.30	-201	9,497	-2.12%	大賣/鉅額交易
2020/09/10	0	0.00	1	10.95	10.95	-1	9,350	-0.01%
2020/09/08	0	0.00	1	11.05	11.05	-1	9,411	-0.01%
2020/09/07	10	11.15	54	11.11	11.10	-44	9,421	-0.47%
2020/09/03	2	10.90	0	0.00	10.90	2	9,363	0.02%
2020/09/02	100	10.95	0	0.00	11.05	100	9,342	1.07%
2020/09/01	103	11.00	0	0.00	11.10	103	9,365	1.10%	大買/鉅額交易
2020/08/31	22	11.10	2	11.05	11.00	20	9,247	0.22%
2020/08/28	0	0.00	2	10.75	10.85	-2	9,039	-0.02%
2020/08/25	0	0.00	1.2	10.74	10.75	-1.2	9,035	-0.01%
2020/08/21	10.3	10.75	0	0.00	10.70	10.3	8,987	0.11%
2020/08/20	10	10.85	22.4	10.59	10.60	-12.4	8,927	-0.14%
2020/08/19	0	0.00	5.1	10.90	10.85	-5.1	8,802	-0.06%
2020/08/18	0	0.00	32	10.85	10.85	-32	8,734	-0.37%
2020/08/17	20	10.78	0	0.00	10.75	20	8,713	0.23%
2020/08/14	29	10.89	3	10.90	10.85	26	8,622	0.30%
2020/08/13	5	10.90	0	0.00	10.90	5	8,510	0.06%
2020/08/11	5	11.85	121	11.85	11.80	-116	7,939	-1.46%	大賣/鉅額交易
2020/08/10	11	11.90	15	11.88	11.85	-4	7,715	-0.05%
2020/08/07	137	11.79	6	11.88	11.75	131	7,414	1.77%	大買/鉅額交易
2020/08/06	22	11.79	0	0.00	11.75	22	7,151	0.31%
2020/08/04	38	11.68	0	0.00	11.70	38	6,782	0.56%
2020/08/03	91	11.69	6	11.66	11.65	85	6,754	1.26%
2020/07/31	71	11.80	1	11.80	11.90	70	6,653	1.05%
2020/07/30	40	11.85	0	0.00	12.00	40	6,447	0.62%
2020/07/29	11	11.63	3	11.65	11.60	8	6,059	0.13%
2020/07/28	4	11.50	24.5	11.62	11.35	-20.5	5,953	-0.34%
2020/07/27	77	11.77	287	11.88	11.60	-210	5,733	-3.66%	大賣/鉅額交易
2020/07/24	3	11.35	0	0.00	11.40	3	5,291	0.06%
2020/07/23	3	11.60	1	11.80	11.60	2	5,176	0.04%
2020/07/22	1	11.85	102	11.80	11.75	-101	5,104	-1.98%	大賣/鉅額交易
2020/07/21	25	11.56	100	11.60	11.70	-75	4,920	-1.52%
2020/07/20	3	11.32	0	0.00	11.35	3	4,755	0.06%
2020/07/17	5	11.48	2	11.45	11.40	3	4,734	0.06%
2020/07/16	2	11.50	20	11.50	11.50	-18	4,659	-0.39%
2020/07/15	11	11.40	5	11.40	11.40	6	4,603	0.13%
2020/07/14	12	11.50	12	11.58	11.45	0	4,565	0.00%
2020/07/13	11	11.56	0	0.00	11.70	11	4,457	0.25%
2020/07/10	53	11.69	15	11.72	11.70	38	4,318	0.88%
2020/07/09	20	11.65	71.9	11.70	11.60	-51.9	3,928	-1.32%
2020/07/08	36	11.00	3.9	11.05	11.15	32.1	3,510	0.92%
2020/07/07	0	0.00	39	10.92	11.00	-39	3,400	-1.15%
2020/07/06	0	0.00	169	10.79	10.90	-169	3,321	-5.09%	大賣/鉅額交易
2020/07/02	0	0.00	51	10.45	10.50	-51	3,157	-1.62%
2020/07/01	10	10.40	0	0.00	10.40	10	3,185	0.31%
2020/06/30	2	10.45	0	0.00	10.35	2	3,183	0.06%
2020/06/23	0	0.00	72	10.45	10.45	-72	3,280	-2.19%
2020/06/22	0	0.00	46	10.31	10.40	-46	3,192	-1.44%
2020/06/19	6	10.25	0	0.00	10.25	6	3,164	0.19%
2020/06/18	1	10.20	4	10.35	10.20	-3	3,099	-0.10%
2020/06/17	0	0.00	12	10.26	10.30	-12	3,020	-0.40%
2020/06/16	142	10.10	2	10.10	10.10	140	3,042	4.60%	大買/鉅額交易
2020/06/15	2	10.05	0	0.00	10.00	2	3,059	0.07%
2020/06/12	3	10.10	0	0.00	10.10	3	3,039	0.10%
2020/06/11	26	10.20	5	10.17	10.15	21	3,002	0.70%
2020/06/10	6	10.41	2	10.43	10.45	4	2,991	0.13%
2020/06/09	0	0.00	12	10.45	10.35	-12	3,033	-0.40%
2020/06/08	0	0.00	51	10.38	10.40	-51	3,039	-1.68%
2020/06/04	0	0.00	23	10.27	10.15	-23	2,992	-0.77%
2020/06/03	2	10.15	32	10.20	10.20	-30	3,029	-0.99%
2020/06/02	2	10.05	17	10.03	10.10	-15	2,983	-0.50%
2020/05/29	1	9.92	5	9.97	9.97	-4	2,921	-0.14%
2020/05/27	2	9.93	0	0.00	9.94	2	2,931	0.07%
2020/05/26	17	9.96	1	9.96	9.94	16	2,940	0.54%
2020/05/25	10	9.83	0	0.00	9.86	10	2,925	0.34%
2020/05/20	2	9.94	1	9.95	9.95	1	2,909	0.03%
2020/05/19	7	9.99	2	10.10	9.98	5	2,905	0.17%
2020/05/18	16	9.99	1	9.97	9.98	15	2,887	0.52%
2020/05/14	1	9.93	0	0.00	9.93	1	2,841	0.04%
2020/05/13	95	10.00	2	10.00	9.99	93	2,829	3.29%
2020/05/11	0	0.00	2	9.99	10.05	-2	2,824	-0.07%
2020/05/08	0.7	9.82	7	9.87	9.84	-6.3	2,795	-0.23%
2020/05/07	0	0.00	4	9.72	9.77	-4	2,784	-0.14%
2020/05/06	4	9.68	0	0.00	9.65	4	2,785	0.14%
2020/05/05	0	0.00	1	9.72	9.68	-1	2,798	-0.04%
2020/05/04	5	9.66	0	0.00	9.66	5	2,801	0.18%
2020/04/30	0	0.00	11	9.77	9.82	-11	2,775	-0.40%
2020/04/29	1	9.62	29	9.59	9.62	-28	2,768	-1.01%
2020/04/27	155	9.46	7	9.46	9.45	148	2,842	5.21%	大買/鉅額交易
2020/04/24	7	9.29	0	0.00	9.31	7	2,830	0.25%
2020/04/23	20	9.29	0	0.00	9.30	20	2,837	0.70%
2020/04/22	1	9.24	0	0.00	9.24	1	2,829	0.04%
2020/04/21	197	9.26	0	0.00	9.16	197	2,817	6.99%	大買/鉅額交易
2020/04/20	3	9.40	0	0.00	9.40	3	2,803	0.11%
2020/04/17	128	9.55	45	9.56	9.47	83	2,797	2.97%	大買/
2020/04/16	16	9.48	0	0.00	9.46	16	2,769	0.58%
2020/04/15	9	9.48	8	9.53	9.58	1	2,749	0.04%
2020/04/14	10	9.52	0	0.00	9.42	10	2,745	0.36%
2020/04/13	0	0.00	2	9.39	9.37	-2	2,722	-0.07%
2020/04/10	2	9.35	19	9.30	9.36	-17	2,752	-0.62%
2020/04/09	168	9.37	0	0.00	9.34	168	2,787	6.03%	大買/鉅額交易
2020/04/08	64	9.36	1	9.34	9.49	63	2,956	2.13%
2020/04/07	2	9.34	2	9.35	9.31	0	3,848	0.00%
2020/04/06	71	9.30	0	0.00	9.29	71	4,038	1.76%
2020/04/01	3	9.33	0	0.00	9.33	3	4,047	0.07%
2020/03/31	1	9.34	19	9.25	9.38	-18	4,072	-0.44%
2020/03/30	24	9.08	0	0.00	9.21	24	4,065	0.59%
2020/03/27	4	9.00	7.1	9.12	9.19	-3.1	4,072	-0.08%
2020/03/26	1	8.52	0	0.00	8.56	1	4,039	0.02%
2020/03/25	2	8.60	22	8.60	8.63	-20	4,188	-0.48%
2020/03/23	2	8.14	0	0.00	8.14	2	4,450	0.04%
2020/03/20	8	8.00	19	8.38	8.50	-11	4,639	-0.24%
2020/03/19	7	8.09	0	0.00	7.83	7	4,632	0.15%
2020/03/17	5	8.41	0	0.00	8.35	5	4,634	0.11%
2020/03/13	12	8.49	0	0.00	8.70	12	4,672	0.26%
2020/03/11	3	9.48	0	0.00	9.44	3	4,715	0.06%
2020/03/10	3	9.50	7.7	9.48	9.53	-4.7	4,756	-0.10%
2020/03/09	49	9.65	1	9.61	9.64	48	4,800	1.00%
2020/03/06	0	0.00	0.6	9.90	9.89	-0.6	4,786	-0.01%
2020/03/04	0	0.00	5	9.92	9.92	-5	4,970	-0.10%
2020/03/02	0	0.00	1	9.83	9.81	-1	5,117	-0.02%
2020/02/27	62	9.81	0	0.00	9.85	62	5,237	1.18%
2020/02/24	1	9.93	0	0.00	9.95	1	5,587	0.02%
2020/02/21	2	10.00	2	10.05	10.00	0	5,694	0.00%
2020/02/20	2	10.05	0	0.00	10.05	2	5,888	0.03%
2020/02/19	0	0.00	2	10.10	10.10	-2	6,064	-0.03%
2020/02/18	0	0.00	3	10.05	10.05	-3	6,175	-0.05%
2020/02/12	1	10.10	0	0.00	10.05	1	6,692	0.01%
2020/02/11	0	0.00	8.1	10.05	10.10	-8.1	6,769	-0.12%
2020/02/04	5	10.15	2	10.20	10.20	3	6,995	0.04%
2020/02/03	100	10.01	2	10.00	10.10	98	7,021	1.40%
2020/01/31	21	10.15	4	10.20	10.20	17	6,969	0.24%
2020/01/30	53	10.10	0	0.00	10.15	53	6,969	0.76%
2020/01/20	0	0.00	1	10.65	10.65	-1	6,897	-0.01%
2020/01/17	50	10.65	0	0.00	10.70	50	6,909	0.72%
2020/01/09	0	0.00	1	10.45	10.45	-1	7,161	-0.01%
2020/01/06	0	10.35	0	0.00	10.35	0	7,267	0.00%
2020/01/02	13	10.81	0	0.00	10.75	13	7,258	0.18%
2019/12/31	20	11.00	208	11.10	11.25	-188	6,988	-2.69%	大賣/鉅額交易
2019/12/27	250	10.75	0	0.00	10.80	250	5,857	4.27%	大買/鉅額交易
2019/12/23	0	0.00	4	10.70	10.75	-4	5,729	-0.07%
2019/12/19	3	10.80	0	0.00	10.90	3	5,572	0.05%
2019/12/18	0	0.00	22	10.80	10.85	-22	5,472	-0.40%
2019/12/11	0	0.00	8	10.58	10.60	-8	5,079	-0.16%
2019/12/05	0	0.00	0.4	10.40	10.50	-0.4	4,922	-0.01%
2019/12/04	0	0.00	5	10.45	10.50	-5	4,903	-0.10%
2019/12/03	0	0.00	1	10.50	10.55	-1	4,839	-0.02%
2019/11/29	5	10.50	0.8	10.50	10.60	4.2	4,779	0.09%
2019/11/27	0	0.00	5	10.45	10.40	-5	4,734	-0.11%
2019/11/26	0	0.00	17	10.59	10.45	-17	4,629	-0.37%
2019/11/25	0	0.00	27	10.56	10.60	-27	4,508	-0.60%
2019/11/22	0	0.00	3	10.27	10.45	-3	4,376	-0.07%
2019/11/21	4	10.30	18	10.16	10.25	-14	4,279	-0.33%
2019/11/20	0	0.00	24	10.23	10.25	-24	4,210	-0.57%
2019/11/19	2	10.05	7	10.04	10.10	-5	4,127	-0.12%
2019/11/18	4	9.91	4	9.89	9.92	0	3,930	0.00%
2019/11/15	0	0.00	3	9.84	9.81	-3	3,754	-0.08%
2019/11/14	2	9.77	0	0.00	9.76	2	3,649	0.05%
2019/11/12	0	0.00	15	9.90	9.80	-15	3,658	-0.41%
2019/11/11	0	0.00	18	9.62	9.54	-18	3,420	-0.53%
2019/11/08	50	9.65	59.4	9.62	9.63	-9.4	3,410	-0.27%
2019/11/07	10	9.60	0	0.00	9.55	10	3,791	0.26%
2019/11/06	7	9.58	5	9.60	9.55	2	3,762	0.05%
2019/11/05	0	0.00	2	9.43	9.42	-2	3,665	-0.05%
2019/11/04	0	0.00	2.2	9.35	9.39	-2.2	3,684	-0.06%
2019/10/24	0	0.00	1	9.19	9.23	-1	3,640	-0.03%
2019/10/18	0	0.00	40	9.16	9.15	-40	3,604	-1.11%
2019/10/17	10	9.12	0	0.00	9.11	10	3,425	0.29%
2019/10/15	0	0.00	5	9.01	9.04	-5	3,359	-0.15%
2019/10/14	5	9.05	2	9.05	9.05	3	3,357	0.09%
2019/10/08	40	8.92	83	9.00	9.01	-43	3,254	-1.32%
2019/10/01	2	8.85	0	0.00	8.85	2	3,226	0.06%
2019/09/27	30	8.81	0	0.00	8.81	30	3,226	0.93%
2019/09/26	37	8.86	0	0.00	8.86	37	3,214	1.15%
2019/09/25	30	8.91	0	0.00	8.92	30	3,192	0.94%
2019/09/24	30	8.97	0	0.00	9.00	30	3,171	0.95%
2019/09/23	2	9.00	2	9.05	9.03	0	3,155	0.00%
2019/09/17	7	8.97	0	0.00	8.96	7	3,044	0.23%
2019/09/06	0	0.00	10	8.89	8.90	-10	2,987	-0.33%
2019/09/05	10	8.88	0	0.00	8.86	10	2,947	0.34%
2019/09/04	10	8.83	0	0.00	8.85	10	2,955	0.34%
2019/08/30	3	8.73	0	0.00	8.75	3	2,914	0.10%
2019/08/28	6	8.74	2	8.75	8.75	4	2,863	0.14%
2019/08/22	1	8.88	0	0.00	8.95	1	2,753	0.04%
2019/08/21	1	8.91	0	0.00	8.88	1	2,717	0.04%
2019/08/20	2	8.96	0	0.00	8.90	2	2,729	0.07%
2019/08/16	0	0.00	20	8.89	8.90	-20	2,741	-0.73%
2019/08/15	31	8.78	6	8.81	8.82	25	2,734	0.91%
2019/08/08	0	0.00	10	9.26	9.35	-10	2,029	-0.49%
2019/08/07	0	0.00	0.5	9.21	9.21	-0.5	2,004	-0.03%
2019/08/06	17	9.12	2	9.19	9.19	15	2,031	0.74%
2019/08/05	0	0.00	4	9.26	9.24	-4	1,993	-0.20%
2019/07/29	5	9.55	30	9.54	9.57	-25	2,127	-1.18%
2019/07/25	0	0.00	10	9.56	9.56	-10	2,199	-0.45%
2019/07/24	0	0.00	3	9.55	9.55	-3	2,201	-0.14%
2019/07/19	0	0.00	10	9.55	9.55	-10	2,194	-0.46%
2019/07/16	0	0.00	14.1	9.50	9.47	-14.1	2,170	-0.65%
2019/07/12	0	0.00	2	9.52	9.50	-2	2,174	-0.09%
2019/07/11	0	0.00	60	9.51	9.50	-60	2,183	-2.75%
2019/07/10	0	0.00	0.1	9.44	9.46	-0.1	2,179	0.00%
2019/07/08	0	0.00	3	9.48	9.45	-3	2,167	-0.14%
2019/07/05	0	0.00	1	9.46	9.45	-1	2,147	-0.05%
2019/07/04	1	9.46	0	0.00	9.44	1	2,153	0.05%
2019/07/03	2	9.44	0	0.00	9.45	2	2,196	0.09%
2019/06/28	0	0.00	41	9.50	9.48	-41	2,449	-1.67%
2019/06/21	2	9.39	340	9.41	9.39	-338	2,701	-12.51%	大賣/鉅額交易
2019/06/20	0	0.00	69	9.40	9.43	-69	2,728	-2.53%
2019/06/17	0	0.00	1	9.29	9.29	-1	3,022	-0.03%
2019/06/05	0	0.00	3	9.30	9.29	-3	3,668	-0.08%
2019/05/15	3	9.19	20	9.20	9.21	-17	4,031	-0.42%
2019/05/13	0	0.00	50	9.30	9.29	-50	4,006	-1.25%
2019/05/10	1	9.30	0	0.00	9.33	1	3,990	0.03%
2019/05/09	0	0.00	4	9.28	9.35	-4	3,975	-0.10%
2019/05/08	2	9.28	2	9.34	9.36	0	3,947	0.00%
2019/05/07	16	9.28	0	0.00	9.28	16	3,794	0.42%
2019/05/06	25	9.30	0	0.00	9.27	25	3,777	0.66%
2019/04/30	5	9.31	0	0.00	9.30	5	3,635	0.14%
2019/04/26	10	9.34	0	0.00	9.31	10	3,588	0.28%
2019/04/23	2	9.35	0	0.00	9.35	2	3,583	0.06%
2019/04/19	0	9.35	0	0.00	9.38	0	3,569	0.00%
2019/04/18	10	9.35	0	0.00	9.33	10	3,574	0.28%
2019/04/17	0	0.00	11.4	9.41	9.41	-11.4	3,559	-0.32%
2019/04/16	21	9.39	0	0.00	9.38	21	3,545	0.59%
2019/04/15	0	0.00	5	9.42	9.43	-5	3,515	-0.14%
2019/04/11	6	9.43	0	0.00	9.42	6	3,496	0.17%
2019/04/10	13	9.44	0	0.00	9.45	13	3,485	0.37%
2019/04/09	6	9.46	3	9.49	9.49	3	3,464	0.09%
2019/04/08	8	9.40	0	0.00	9.42	8	3,425	0.23%
2019/04/02	7	9.46	0.5	9.40	9.43	6.5	3,160	0.20%
2019/04/01	4	9.47	2	9.66	9.45	2	3,119	0.06%
2019/03/29	0	0.00	4	9.64	9.60	-4	3,039	-0.13%
2019/03/22	0	0.00	1.6	9.64	9.66	-1.6	2,805	-0.06%
2019/03/21	1	9.66	0	0.00	9.65	1	2,741	0.04%
2019/03/20	0	0.00	5	9.70	9.72	-5	2,562	-0.20%
2019/03/18	2	9.69	0	0.00	9.75	2	2,339	0.09%
2019/03/15	1	9.67	0	0.00	9.68	1	2,211	0.05%
2019/03/13	0	0.00	5	9.57	9.60	-5	1,925	-0.26%
2019/03/12	0	0.00	2	9.58	9.56	-2	1,902	-0.11%
2019/03/11	0	0.00	2	9.54	9.69	-2	1,830	-0.11%
2019/03/08	0	0.00	2	9.43	9.47	-2	1,797	-0.11%
2019/03/07	0	0.00	26	9.33	9.36	-26	1,700	-1.53%
2019/03/05	3	9.25	0	0.00	9.26	3	1,653	0.18%
2019/03/04	5	9.25	0	0.00	9.26	5	1,632	0.31%
2019/02/27	0	0.00	40	9.24	9.26	-40	1,592	-2.51%
2019/02/26	2	9.23	0	0.00	9.23	2	1,569	0.13%
2019/02/25	8	9.22	50	9.22	9.24	-42	1,546	-2.72%
2019/02/21	50	9.15	0	0.00	9.15	50	1,444	3.46%
2019/02/19	1	9.18	0	0.00	9.20	1	1,376	0.07%
2019/02/18	0	0.00	50	9.20	9.19	-50	1,369	-3.65%
2019/02/15	2	9.18	0	0.00	9.16	2	1,337	0.15%
2019/02/14	9	9.21	0	0.00	9.16	9	1,331	0.68%
2019/02/13	74	9.17	50	9.17	9.17	24	1,329	1.81%
2019/02/12	27	9.14	0	0.00	9.14	27	1,317	2.05%
2019/02/11	44	9.12	0	0.00	9.13	44	1,341	3.28%
2019/01/30	50	9.13	0	0.00	9.14	50	1,342	3.73%
2019/01/24	0	0.00	10	9.14	9.13	-10	1,325	-0.75%
2019/01/18	2	9.08	0	0.00	9.07	2	1,451	0.14%
2019/01/16	2	8.99	0	0.00	8.98	2	1,463	0.14%
2019/01/15	2	8.99	0	0.00	9.02	2	1,497	0.13%
2019/01/14	10	8.97	0	0.00	9.00	10	1,512	0.66%
2019/01/09	0	0.00	10	9.08	9.14	-10	1,672	-0.60%
2019/01/08	10	8.96	190	8.97	8.97	-180	1,675	-10.74%	大賣/鉅額交易
2019/01/07	0	0.00	20	8.99	8.96	-20	1,703	-1.17%
2018/12/25	4	8.91	0	0.00	8.88	4	2,039	0.20%
2018/12/24	3	8.93	0	0.00	8.94	3	2,062	0.15%
2018/12/21	0	0.00	130	8.89	8.89	-130	2,121	-6.13%	大賣/鉅額交易
2018/12/19	2	8.95	390	8.97	8.98	-388	2,107	-18.41%	大賣/鉅額交易
2018/12/13	9	9.15	0	0.00	9.12	9	2,096	0.43%
2018/12/10	10	9.11	0	0.00	9.11	10	2,138	0.47%
2018/12/06	20	9.11	0	0.00	9.08	20	2,167	0.92%
2018/12/05	30	9.27	0	0.00	9.21	30	2,142	1.40%
2018/12/04	4	9.39	40	9.42	9.38	-36	2,178	-1.65%
2018/12/03	3	9.41	0	0.00	9.44	3	2,217	0.14%
2018/11/30	10	9.29	0	0.00	9.39	10	2,204	0.45%
2018/11/29	30	9.24	0	0.00	9.24	30	2,249	1.33%
2018/11/12	0.3	9.23	0	0.00	9.24	0.3	2,738	0.01%
2018/11/08	11	9.38	0	0.00	9.36	11	2,771	0.40%
2018/10/30	0	0.00	16.8	9.12	9.15	-16.8	3,027	-0.56%
2018/10/25	30	9.00	3	9.03	9.07	27	3,097	0.87%
2018/10/17	0	0.00	5	9.40	9.33	-5	3,060	-0.16%
2018/10/16	0	0.00	2	9.38	9.39	-2	3,021	-0.07%
2018/10/15	2	9.40	0	0.00	9.31	2	2,993	0.07%
2018/10/11	0	0.00	3	9.60	9.37	-3	2,898	-0.10%
2018/10/08	0	0.00	3	10.10	10.05	-3	2,728	-0.11%
2018/10/05	32	10.05	7	10.09	10.05	25	2,723	0.92%
2018/10/03	60	10.20	0	0.00	10.20	60	2,685	2.23%
2018/10/02	2	10.25	0	0.00	10.25	2	2,684	0.07%
2018/10/01	4	10.30	4	10.35	10.35	0	2,662	0.00%
2018/09/28	30	10.30	3	10.35	10.30	27	2,673	1.01%
2018/09/27	2	10.30	2	10.35	10.35	0	2,771	0.00%
2018/09/26	2	10.30	3	10.35	10.30	-1	2,770	-0.04%
2018/09/25	3	10.30	3	10.35	10.35	0	2,919	0.00%
2018/09/21	4	10.30	11	10.35	10.40	-7	2,939	-0.24%
2018/09/20	2	10.30	2	10.35	10.30	0	2,903	0.00%
2018/09/19	2	10.30	2	10.35	10.30	0	2,908	0.00%
2018/09/18	2	10.25	2	10.30	10.25	0	2,887	0.00%
2018/09/17	12	10.30	0	0.00	10.30	12	2,909	0.41%
2018/09/14	0	0.00	4	10.35	10.35	-4	2,930	-0.14%
2018/09/13	0	0.00	49	10.25	10.30	-49	2,905	-1.69%
2018/09/12	3	10.23	2	10.30	10.20	1	2,895	0.03%
2018/09/11	2	10.20	0	0.00	10.20	2	2,921	0.07%
2018/09/10	4	10.20	2	10.25	10.20	2	2,950	0.07%
2018/09/07	4	10.30	52	10.35	10.30	-48	3,002	-1.60%
2018/09/05	0	0.00	2	10.45	10.45	-2	3,052	-0.07%
2018/09/04	0	0.00	2	10.40	10.40	-2	3,064	-0.07%
2018/09/03	86	10.30	0	0.00	10.30	86	3,088	2.78%
2018/08/31	2	10.35	12	10.40	10.35	-10	3,097	-0.32%
2018/08/22	2	11.20	0	0.00	11.25	2	3,107	0.06%
2018/08/21	0	0.00	5.3	11.20	11.20	-5.3	3,076	-0.17%
2018/08/20	0	0.00	3	11.25	11.25	-3	3,079	-0.10%
2018/08/17	0	0.00	1	11.25	11.25	-1	3,070	-0.03%
2018/08/16	2	11.10	3	11.10	11.15	-1	3,093	-0.03%
2018/08/10	10	11.35	0	0.00	11.40	10	3,062	0.33%
2018/08/09	0	0.00	13	11.30	11.30	-13	3,007	-0.43%
2018/08/08	0.5	11.25	0	0.00	11.30	0.5	2,981	0.02%
2018/08/03	0	0.00	77	11.35	11.35	-77	2,925	-2.63%
2018/08/01	40	11.25	0	0.00	11.30	40	2,809	1.42%
2018/07/30	0	0.00	10	11.05	11.15	-10	2,731	-0.37%
2018/07/27	2	11.00	0	0.00	11.00	2	2,706	0.07%
2018/07/26	0	0.00	1	11.00	11.00	-1	2,677	-0.04%
2018/07/09	30	10.85	0	0.00	10.90	30	2,952	1.02%
2018/07/05	46	10.79	0	0.00	10.75	46	2,992	1.54%
2018/07/03	320	11.04	0	0.00	11.00	320	2,923	10.95%	大買/鉅額交易
2018/06/29	47	11.25	1	11.25	11.30	46	2,762	1.67%
2018/06/27	40	11.25	1	11.20	11.25	39	2,795	1.40%
2018/06/26	15	11.20	0	0.00	11.30	15	2,802	0.54%
2018/06/22	35	11.25	0	0.00	11.25	35	2,792	1.25%
2018/06/21	2	11.25	0	0.00	11.30	2	2,841	0.07%
2018/06/15	10	11.35	0	0.00	11.25	10	2,787	0.36%
2018/06/14	40	11.41	0	0.00	11.40	40	2,694	1.48%
2018/06/12	15	11.60	0	0.00	11.65	15	2,652	0.57%
2018/06/11	0	0.00	9	11.55	11.60	-9	2,600	-0.35%
2018/06/07	2	11.70	338	11.70	11.75	-336	2,593	-12.96%	大賣/鉅額交易
2018/06/06	0	0.00	190	11.59	11.60	-190	2,541	-7.48%	大賣/鉅額交易
2018/06/05	0	11.45	15	11.50	11.50	-15	2,457	-0.61%
2018/05/31	10	11.25	0	0.00	11.35	10	2,374	0.42%
2018/05/29	31	11.35	0	0.00	11.40	31	2,368	1.31%
2018/05/25	0	0.00	10	11.40	11.35	-10	2,404	-0.42%
2018/05/23	0	0.00	1	11.35	11.35	-1	2,399	-0.04%
2018/05/21	0	0.00	0.4	11.35	11.40	-0.4	2,381	-0.02%
2018/05/16	0	0.00	2	11.30	11.30	-2	2,422	-0.08%
2018/05/14	2	11.20	0	0.00	11.15	2	2,632	0.08%
2018/05/09	5	11.20	0	0.00	11.20	5	2,613	0.19%
2018/04/30	0	0.00	4	11.20	11.25	-4	2,922	-0.14%
2018/04/26	2	11.10	5	11.10	11.05	-3	2,972	-0.10%
2018/04/25	8	11.10	0	0.00	11.10	8	3,051	0.26%
2018/04/24	0	0.00	5	11.10	11.20	-5	3,192	-0.16%
2018/04/20	64	11.05	0	0.00	11.10	64	3,268	1.96%
2018/04/19	2	11.15	0	0.00	11.15	2	3,229	0.06%
2018/04/16	0	0.00	6	11.33	11.20	-6	3,215	-0.19%
2018/04/13	130	11.22	0	0.00	11.30	130	3,230	4.02%	大買/鉅額交易
2018/04/12	0	0.00	20	11.30	11.25	-20	3,254	-0.61%
2018/04/11	0	0.00	2	11.35	11.30	-2	3,314	-0.06%
2018/04/10	44	11.30	0	0.00	11.25	44	3,361	1.31%
2018/04/09	0	0.00	5	11.35	11.25	-5	3,449	-0.14%
2018/04/03	0	0.00	5	11.20	11.30	-5	3,514	-0.14%
2018/04/02	10	11.25	0	0.00	11.25	10	3,536	0.28%
2018/03/27	5	11.30	5	11.25	11.20	0	3,533	0.00%
2018/03/26	222	11.09	0	0.00	11.05	222	3,531	6.29%	大買/鉅額交易
2018/03/23	2	11.10	20.3	11.15	11.15	-18.3	3,549	-0.52%
2018/03/21	1	11.25	0	0.00	11.25	1	3,608	0.03%
2018/03/19	1	11.30	0	0.00	11.30	1	3,754	0.03%
2018/03/16	1	11.35	0	0.00	11.20	1	3,804	0.03%
2018/03/15	3	11.40	1	11.40	11.35	2	3,766	0.05%
2018/03/14	3	11.48	0	0.00	11.40	3	3,777	0.08%
2018/03/08	21	11.10	0	0.00	11.10	21	4,031	0.52%
2018/03/07	2	11.10	0	0.00	11.10	2	4,154	0.05%
2018/03/06	0	0.00	0.1	11.15	11.15	-0.1	4,672	0.00%
2018/03/05	3	11.25	5	11.10	11.10	-2	4,771	-0.04%
2018/03/01	551	11.37	0	0.00	11.40	551	4,795	11.49%	大買/鉅額交易
2018/02/27	1	11.40	0	0.00	11.40	1	4,802	0.02%
2018/02/22	2	11.40	0	0.00	11.35	2	4,953	0.04%
2018/02/21	0	0.00	4	11.40	11.45	-4	5,044	-0.08%
2018/02/12	5	11.20	0	0.00	11.20	5	5,051	0.10%
2018/02/09	10	11.00	30	10.95	11.05	-20	5,020	-0.40%
2018/02/08	105	11.15	0	0.00	11.20	105	4,972	2.11%	大買/鉅額交易
2018/02/07	3	11.15	0	0.00	11.00	3	4,938	0.06%
2018/02/06	160	11.13	14	10.94	10.95	146	4,889	2.99%	大買/鉅額交易
2018/02/05	180	11.68	0	0.00	11.65	180	4,742	3.80%	大買/鉅額交易
2018/02/02	0	0.00	5	12.00	11.95	-5	4,693	-0.11%
2018/01/29	4	12.23	82	12.28	12.30	-78	4,586	-1.70%
2018/01/26	0	0.00	203	12.10	12.10	-203	4,498	-4.51%	大賣/鉅額交易
2018/01/25	0	0.00	0.3	11.90	11.95	-0.3	4,423	-0.01%
2018/01/24	100	11.90	0	0.00	11.95	100	4,415	2.26%
2018/01/23	2	11.80	0	0.00	11.95	2	4,370	0.05%
2018/01/19	8	11.94	307	11.92	11.85	-299	4,269	-7.00%	大賣/鉅額交易
2018/01/18	1	11.95	102	11.89	11.95	-101	4,179	-2.42%	大賣/鉅額交易
2018/01/16	0	0.00	30.3	11.65	11.70	-30.3	3,966	-0.76%
2018/01/15	0	0.00	5	11.54	11.55	-5	3,910	-0.13%
2018/01/10	0	0.00	150	11.55	11.50	-150	4,000	-3.75%	大賣/鉅額交易
2018/01/09	6	11.60	0	0.00	11.50	6	3,996	0.15%
2018/01/08	33	11.49	10	11.45	11.50	23	4,009	0.57%
2018/01/05	2	11.20	1	11.35	11.35	1	3,981	0.03%
2018/01/04	50	11.20	0	0.00	11.20	50	3,927	1.27%
2018/01/03	104	11.30	0.7	11.25	11.30	103.3	3,885	2.66%	大買/鉅額交易