群益證 (6005)-群益金鼎-永和券商分點個股進出

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
25.40
漲跌
▼0.35
漲幅
-1.36%
成交量
11,029張
產業
上市金融類股
354人加入追蹤

立即追蹤
本地時間:13:30

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-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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
2024/05/20	6.1	25.93	5	25.81	25.75	1.1	16,514	0.01%
2024/05/17	4	26.18	1	26.40	26.45	3	16,307	0.02%
2024/05/16	1	26.30	17	26.42	26.40	-16	16,162	-0.10%
2024/05/15	6	25.67	16	25.46	25.60	-10	15,853	-0.06%
2024/05/14	1	24.50	8	24.71	24.95	-7	15,703	-0.04%
2024/05/13	2	24.70	1	24.40	24.60	1	15,576	0.01%
2024/05/10	11	24.81	8	24.57	24.80	3	15,450	0.02%
2024/05/09	15	23.98	3.8	24.45	23.75	11.3	15,082	0.07%
2024/05/08	17	24.37	42.6	24.63	24.15	-25.6	14,783	-0.17%
2024/05/07	16.6	25.88	5	26.07	25.75	11.6	14,178	0.08%
2024/05/06	201	26.54	212.2	26.73	26.95	-11.2	13,812	-0.08%	大買/大賣/
2024/05/03	2.1	26.47	14	26.22	26.20	-12	13,611	-0.09%
2024/05/02	0	0.00	55	25.66	25.80	-55	13,337	-0.41%
2024/04/30	0	0.00	6	24.94	24.90	-6	13,052	-0.05%
2024/04/29	10	24.88	10	24.78	24.95	0	12,951	0.00%
2024/04/26	2	23.90	1	24.10	23.90	1	12,610	0.01%
2024/04/25	1.3	24.21	8	24.07	23.85	-6.7	12,448	-0.05%
2024/04/24	2	24.10	4	24.33	24.50	-2	12,287	-0.02%
2024/04/23	39	24.35	39	24.34	24.30	0	11,977	0.00%
2024/04/22	17	24.36	35	24.34	24.70	-18	11,562	-0.16%
2024/04/19	10	22.58	119	22.76	23.50	-109	10,678	-1.02%	大賣/鉅額交易
2024/04/18	8	21.91	83	22.45	23.20	-75	9,965	-0.75%
2024/04/17	5	21.10	0	0.00	21.20	5	9,257	0.05%
2024/04/16	9	21.16	20.9	21.18	21.05	-11.9	9,106	-0.13%
2024/04/15	9.4	21.37	36	21.63	21.60	-26.6	8,867	-0.30%
2024/04/12	10	21.55	5	21.75	21.75	5	8,757	0.06%
2024/04/11	0	0.00	15	21.49	21.55	-15	8,604	-0.17%
2024/04/10	6	21.27	4.2	21.37	21.35	1.8	8,450	0.02%
2024/04/09	1	21.30	19	21.18	21.40	-18	8,264	-0.22%
2024/04/08	14	21.38	80	21.06	21.45	-66	7,941	-0.83%
2024/04/03	6.2	19.63	2	19.45	19.75	4.2	7,514	0.06%
2024/04/02	16.5	19.69	0	0.00	19.70	16.5	7,444	0.22%
2024/04/01	1	19.70	44	19.61	19.70	-43	7,328	-0.59%
2024/03/29	0	0.00	7	19.11	19.15	-7	7,007	-0.10%
2024/03/28	13	19.08	0	0.00	18.95	13	6,912	0.19%
2024/03/27	2	19.05	20	19.10	19.05	-18	6,710	-0.27%
2024/03/26	5	19.00	3	18.90	18.90	2	6,617	0.03%
2024/03/25	4	19.01	0	0.00	19.00	4	6,522	0.06%
2024/03/22	2.3	18.92	6	18.97	19.10	-3.7	6,484	-0.06%
2024/03/21	3	19.18	29	19.08	19.15	-26	6,322	-0.41%
2024/03/20	2.4	18.70	0	0.00	18.50	2.4	5,987	0.04%
2024/03/19	10	18.85	8	18.85	18.85	2	5,893	0.03%
2024/03/18	1.1	18.46	1	18.55	18.70	0.1	5,813	0.00%
2024/03/15	9	18.66	13	18.73	18.60	-4	5,680	-0.07%
2024/03/14	17	18.88	41.8	18.93	18.80	-24.8	5,393	-0.46%
2024/03/13	1	18.45	15	18.44	18.45	-14	4,828	-0.29%
2024/03/12	5	18.30	27	18.24	18.35	-22	4,662	-0.47%
2024/03/11	7	18.03	43	18.03	18.10	-36	4,528	-0.80%
2024/03/08	12.4	18.07	54	17.83	17.80	-41.6	4,369	-0.95%
2024/03/07	1	17.75	15	17.88	18.00	-14	4,093	-0.34%
2024/03/06	0	0.00	30	17.73	17.75	-30	3,869	-0.78%
2024/03/05	0	0.00	22	17.47	17.60	-22	3,824	-0.58%
2024/03/04	12	17.30	10	17.28	17.30	2	3,724	0.05%
2024/03/01	20	17.04	56.9	17.06	17.05	-36.9	3,648	-1.01%
2024/02/29	9	16.77	1	16.75	16.75	8	3,557	0.22%
2024/02/27	1	16.50	1	16.35	16.50	0	3,410	0.00%
2024/02/23	0	0.00	50	16.50	16.45	-50	3,362	-1.49%
2024/02/21	0	0.00	2.1	16.35	16.35	-2.1	3,386	-0.06%
2024/02/20	3.1	16.53	0.2	16.45	16.45	2.9	3,397	0.08%
2024/02/19	7.5	16.51	17.6	16.57	16.55	-10.1	3,366	-0.30%
2024/02/15	4	16.05	6	16.14	16.15	-2	3,298	-0.06%
2024/02/02	11	16.10	17	16.14	16.15	-6	3,230	-0.19%
2024/01/31	0	0.00	1	16.05	16.10	-1	3,238	-0.03%
2024/01/30	5.5	16.06	0	0.00	16.10	5.5	3,229	0.17%
2024/01/29	5	16.15	20.5	16.15	16.20	-15.5	3,237	-0.48%
2024/01/24	0	16.05	0	0.00	16.05	0	3,192	0.00%
2024/01/23	2	15.90	0	0.00	15.95	2	3,194	0.06%
2024/01/22	0	0.00	0	15.90	15.80	0	3,192	0.00%
2024/01/19	0.4	15.65	0	0.00	15.70	0.4	3,181	0.01%
2024/01/18	3.1	15.56	0	0.00	15.60	3.1	3,165	0.10%
2024/01/17	16	15.62	6	15.60	15.50	10	3,145	0.32%
2024/01/16	13.3	15.85	3	15.90	15.85	10.3	3,090	0.33%
2024/01/11	50	16.20	0.2	16.20	16.20	49.8	3,023	1.65%
2024/01/10	0	0.00	0	16.20	16.10	0	3,158	0.00%
2024/01/09	4.2	16.21	1	16.15	16.15	3.2	3,150	0.10%
2024/01/08	0	0.00	5	16.34	16.30	-5	3,132	-0.16%
2024/01/05	0	0.00	40	16.14	16.15	-40	3,068	-1.30%
2024/01/03	7.2	16.05	10	16.05	16.05	-2.8	3,178	-0.09%
2024/01/02	13	16.31	5	16.35	16.30	8	3,129	0.26%
2023/12/29	7	16.31	21	16.25	16.35	-14	3,083	-0.45%
2023/12/28	3	16.12	1	16.15	16.15	2	3,054	0.07%
2023/12/27	2	16.05	20	16.05	16.10	-18	3,016	-0.60%
2023/12/26	0.5	16.00	0	0.00	16.00	0.5	3,002	0.02%
2023/12/25	1	15.85	1	15.90	15.85	0	3,010	0.00%
2023/12/22	6	15.85	0	0.00	15.85	6	3,017	0.20%
2023/12/21	0	0.00	7	16.04	15.95	-7	2,981	-0.23%
2023/12/20	0.5	16.05	3	16.07	16.10	-2.5	2,957	-0.08%
2023/12/19	8	15.99	20	15.98	16.00	-12	2,935	-0.41%
2023/12/18	0	0.00	4	16.18	16.20	-4	2,924	-0.14%
2023/12/15	2	16.20	23	16.20	16.20	-21	2,911	-0.72%
2023/12/14	3	16.12	5	16.10	16.15	-2	2,793	-0.07%
2023/12/13	2.1	15.88	5	15.90	15.90	-2.9	2,699	-0.11%
2023/12/12	0.6	16.00	5	15.95	15.90	-4.4	2,721	-0.16%
2023/12/08	2	15.78	21.2	15.82	15.90	-19.2	2,697	-0.71%
2023/12/07	0	0.00	30.5	15.50	15.50	-30.5	2,546	-1.20%
2023/12/06	0	0.00	0.5	15.50	15.55	-0.5	2,541	-0.02%
2023/12/05	4	15.45	0	0.00	15.45	4	2,539	0.16%
2023/12/04	0	0.00	9	15.51	15.55	-9	2,526	-0.36%
2023/12/01	1.6	15.40	0	0.00	15.45	1.6	2,463	0.06%
2023/11/30	2	15.50	3	15.45	15.40	-1	2,452	-0.04%
2023/11/29	8	15.40	0	0.00	15.45	8	2,383	0.34%
2023/11/27	2	15.40	2.5	15.20	15.25	-0.5	2,350	-0.02%
2023/11/22	4	15.35	0	0.00	15.40	4	2,326	0.17%
2023/11/21	0	0.00	9.9	15.45	15.45	-9.9	2,307	-0.43%
2023/11/20	9	15.18	0	0.00	15.20	9	2,262	0.40%
2023/11/17	0	0.00	6	15.15	15.20	-6	2,263	-0.27%
2023/11/16	0.1	15.00	10	15.00	15.05	-9.9	2,246	-0.44%
2023/11/15	0	0.00	1	15.00	15.05	-1	2,254	-0.04%
2023/11/14	24	14.66	1	14.70	14.75	23	2,205	1.04%
2023/11/10	2.2	14.60	2	14.65	14.60	0.2	2,286	0.01%
2023/11/09	14.4	14.75	16.4	14.75	14.70	-2.1	2,323	-0.09%
2023/11/08	1	14.75	0	0.00	14.80	1	2,447	0.04%
2023/11/01	5	14.35	0	0.00	14.40	5	2,696	0.19%
2023/10/31	2	14.40	0	0.00	14.25	2	2,780	0.07%
2023/10/30	0	14.40	0	0.00	14.35	0	2,951	0.00%
2023/10/27	2	14.50	9	14.55	14.45	-7	3,001	-0.23%
2023/10/26	0.2	14.45	0	0.00	14.35	0.2	3,111	0.01%
2023/10/24	2	14.50	1	14.45	14.45	1	3,314	0.03%
2023/10/23	0.1	14.40	0	0.00	14.35	0.1	3,499	0.00%
2023/10/20	9.2	14.38	0	0.00	14.50	9.2	3,688	0.25%
2023/10/19	0.3	14.63	0	0.00	14.65	0.3	3,776	0.01%
2023/10/16	0	14.50	0	0.00	14.45	0	3,838	0.00%
2023/10/13	5	14.55	0	0.00	14.60	5	3,935	0.13%
2023/10/11	9.1	14.55	2	14.55	14.60	7	4,171	0.17%
2023/10/05	0	0.00	2	14.40	14.40	-2	4,233	-0.05%
2023/10/04	10.2	14.27	14	14.41	14.20	-3.8	4,340	-0.09%
2023/10/02	1	14.65	0	0.00	14.65	1	4,426	0.02%
2023/09/28	11.1	14.60	0	0.00	14.60	11.1	4,511	0.24%
2023/09/27	2	14.60	0	0.00	14.60	2	4,525	0.05%
2023/09/26	4.1	14.60	0	0.00	14.60	4.1	4,540	0.09%
2023/09/22	1.1	14.65	0	0.00	14.65	1.1	4,622	0.02%
2023/09/21	2.4	14.79	0	0.00	14.75	2.4	4,630	0.05%
2023/09/19	1	15.10	1	15.15	15.10	0	4,641	0.00%
2023/09/18	0	0.00	5.6	15.05	15.05	-5.6	4,679	-0.12%
2023/09/15	20.1	15.05	0	0.00	15.05	20.1	4,715	0.43%
2023/09/14	0	0.00	1	15.10	15.20	-1	4,690	-0.02%
2023/09/06	0	14.90	0	0.00	14.80	0	5,072	0.00%
2023/09/05	0.1	14.90	0	0.00	14.90	0.1	5,173	0.00%
2023/09/01	0	0.00	3	14.85	14.85	-3	5,651	-0.05%
2023/08/31	0.1	14.90	1	14.90	14.80	-1	5,726	-0.02%
2023/08/30	2	14.90	0	0.00	14.95	2	5,839	0.03%
2023/08/28	0.1	14.80	0	0.00	14.75	0.1	5,959	0.00%
2023/08/25	0.2	14.88	0	0.00	14.85	0.2	5,984	0.00%
2023/08/24	1	14.85	0	0.00	14.90	1	6,024	0.02%
2023/08/21	20	14.80	0	0.00	14.80	20	6,062	0.33%
2023/08/18	0	0.00	1	14.60	14.65	-1	6,048	-0.02%
2023/08/17	0.1	14.55	8	14.44	14.65	-7.9	6,052	-0.13%
2023/08/16	0.1	14.70	1	14.70	14.65	-1	6,031	-0.02%
2023/08/14	1.1	14.99	11	14.84	14.80	-9.9	6,201	-0.16%
2023/08/11	0	0.00	1	15.15	15.15	-1	6,164	-0.02%
2023/08/10	1.1	15.14	0.7	15.15	15.00	0.4	6,142	0.01%
2023/08/08	3	15.40	0	0.00	15.40	3	6,582	0.05%
2023/08/07	1.1	15.49	0	0.00	15.45	1.1	6,579	0.02%
2023/08/04	0	0.00	30.2	15.60	15.60	-30.2	6,579	-0.46%
2023/08/02	10.2	15.40	26	15.53	15.35	-15.8	6,546	-0.24%
2023/08/01	0.2	15.90	2	15.88	15.90	-1.8	6,439	-0.03%
2023/07/31	2	15.98	15	16.01	15.95	-13	6,439	-0.20%
2023/07/28	0	0.00	1.3	15.87	15.95	-1.3	6,416	-0.02%
2023/07/27	1	16.00	1.1	15.94	15.95	-0.1	6,368	0.00%
2023/07/26	20	15.95	22.5	15.88	15.85	-2.5	6,256	-0.04%
2023/07/25	0	0.00	7.6	15.53	15.55	-7.6	6,067	-0.12%
2023/07/21	0	0.00	10	15.05	15.00	-10	5,819	-0.17%
2023/07/20	1	15.15	1	15.15	15.15	0	5,808	0.00%
2023/07/19	2	15.00	4	15.03	14.95	-2	5,807	-0.03%
2023/07/18	0	0.00	10	15.00	14.85	-10	5,810	-0.17%
2023/07/17	0	0.00	1	14.85	15.05	-1	5,835	-0.02%
2023/07/14	0	0.00	5	14.55	14.65	-5	5,861	-0.09%
2023/07/13	4	14.26	0	0.00	14.25	4	5,874	0.07%
2023/07/11	0	0.00	2	14.55	14.60	-2	6,310	-0.03%
2023/07/10	12	14.60	0	0.00	14.30	12	6,216	0.19%
2023/07/07	0	0.00	3	14.40	14.40	-3	6,164	-0.05%
2023/07/06	0	0.00	6	14.44	14.20	-6	6,174	-0.10%
2023/07/05	0	0.00	2	14.50	14.45	-2	6,114	-0.03%
2023/07/04	5	14.50	2	14.50	14.45	3	6,099	0.05%
2023/07/03	0	0.00	1	14.50	14.50	-1	6,080	-0.02%
2023/06/30	4	14.23	0	0.00	14.25	4	6,065	0.07%
2023/06/29	0	0.00	2	14.20	14.25	-2	6,031	-0.03%
2023/06/26	1	14.35	50	14.40	14.40	-49	5,939	-0.82%
2023/06/21	4	14.50	0	0.00	14.55	4	5,909	0.07%
2023/06/20	0	0.00	5	14.60	14.55	-5	5,895	-0.08%
2023/06/19	15	14.60	13	14.56	14.50	2	5,906	0.03%
2023/06/16	25	14.71	20	14.58	14.60	5	5,887	0.08%
2023/06/15	5	14.58	22	14.55	14.55	-17	5,862	-0.29%
2023/06/14	0	0.00	1	14.75	14.65	-1	5,828	-0.02%
2023/06/13	26	14.76	11	14.69	14.80	15	5,787	0.26%
2023/06/12	13	14.45	1	14.50	14.45	12	5,707	0.21%
2023/06/09	30	14.95	3	14.90	14.65	27	5,633	0.48%
2023/06/08	0	0.00	36	14.93	14.95	-36	5,535	-0.65%
2023/06/07	0	0.00	25	14.57	14.50	-25	5,193	-0.48%
2023/06/06	1	14.25	0	0.00	14.25	1	5,100	0.02%
2023/06/05	0	0.00	64	14.14	14.30	-64	5,040	-1.27%
2023/06/02	0	0.00	2	14.08	14.05	-2	4,950	-0.04%
2023/06/01	0	0.00	10	13.95	13.95	-10	4,861	-0.21%
2023/05/31	0	0.00	2	13.92	13.90	-2	4,840	-0.04%
2023/05/30	0	0.00	3	13.92	13.95	-3	4,827	-0.06%
2023/05/29	0	0.00	3	13.87	13.85	-3	4,847	-0.06%
2023/05/26	31	13.75	3	13.75	13.70	28	4,834	0.58%
2023/05/25	0	0.00	40.1	13.60	13.65	-40.1	4,836	-0.83%
2023/05/18	3	13.27	2	13.35	13.45	1	4,776	0.02%
2023/05/17	3	13.25	0	0.00	13.25	3	4,655	0.06%
2023/05/16	40	13.25	1	13.25	13.25	39	4,571	0.85%
2023/05/15	5	13.11	0	0.00	13.10	5	4,554	0.11%
2023/05/12	2	13.23	1	13.55	13.30	1	4,215	0.02%
2023/05/10	1	13.75	0	0.00	13.85	1	4,121	0.02%
2023/05/09	2	13.88	8	13.90	13.85	-6	4,082	-0.15%
2023/05/08	0	0.00	1	14.05	14.05	-1	4,056	-0.02%
2023/05/05	13	13.93	0	0.00	13.85	13	4,040	0.32%
2023/05/04	40	14.00	2	14.05	14.10	38	4,009	0.95%
2023/05/03	3	13.78	2	13.95	13.95	1	3,936	0.03%
2023/04/27	0	0.00	0.2	13.55	13.50	-0.2	3,900	0.00%
2023/04/25	0	0.00	10	13.60	13.50	-10	3,825	-0.26%
2023/04/24	0	0.00	2	13.63	13.60	-2	3,751	-0.05%
2023/04/21	2	13.40	3	13.40	13.45	-1	3,672	-0.03%
2023/04/20	16	13.53	26	13.75	13.70	-10	3,588	-0.28%
2023/04/19	1	13.80	47.1	13.83	13.85	-46.1	3,503	-1.32%
2023/04/18	17	13.66	11	13.46	13.40	6	3,290	0.18%
2023/04/17	19	13.28	193	13.20	13.35	-174	3,165	-5.50%	大賣/鉅額交易
2023/04/14	12	13.14	75	13.31	13.70	-63	2,893	-2.18%
2023/04/13	1	12.55	5	12.55	12.50	-4	2,575	-0.16%
2023/04/11	10	12.38	3	12.35	12.45	7	2,578	0.27%
2023/04/10	1	12.20	11	12.15	12.20	-10	2,489	-0.40%
2023/04/07	0	0.00	4	12.05	12.05	-4	2,463	-0.16%
2023/04/06	3	11.95	0	0.00	12.00	3	2,459	0.12%
2023/03/31	0	0.00	3	12.05	12.00	-3	2,457	-0.12%
2023/03/30	3	11.95	0	0.00	11.95	3	2,438	0.12%
2023/03/24	0	0.00	0	12.15	12.10	0	2,521	0.00%
2023/03/23	0	0.00	0	12.15	12.20	0	2,516	0.00%
2023/03/22	1	12.15	0	0.00	12.15	1	2,516	0.04%
2023/03/21	20	12.10	7	12.10	12.05	13	2,502	0.52%
2023/03/20	5	12.00	402	12.00	12.00	-397	2,494	-15.91%	大賣/鉅額交易
2023/03/17	11	11.65	11	11.85	11.85	0	2,424	0.00%
2023/03/16	9	11.47	208	11.50	11.55	-199	2,407	-8.26%	大賣/鉅額交易
2023/03/15	1	11.75	11	11.70	11.70	-10	2,390	-0.42%
2023/03/14	7	11.81	10	11.80	11.75	-3	2,385	-0.13%
2023/03/13	0.2	12.05	2	12.00	12.00	-1.8	2,368	-0.07%
2023/03/10	0	12.10	0.2	12.00	11.90	-0.2	2,384	-0.01%
2023/03/08	1	12.30	3	12.30	12.30	-2	2,451	-0.08%
2023/03/07	0	0.00	7	12.31	12.35	-7	2,459	-0.28%
2023/03/06	0	0.00	2.3	12.05	12.10	-2.3	2,436	-0.09%
2023/03/03	0	0.00	1	11.90	11.85	-1	2,433	-0.04%
2023/03/02	3	11.87	1	11.85	11.85	2	2,432	0.08%
2023/02/24	0	0.00	2	12.15	12.15	-2	2,349	-0.09%
2023/02/23	0	0.00	2	12.03	12.05	-2	2,322	-0.09%
2023/02/22	1	11.95	5	11.99	11.95	-4	2,310	-0.17%
2023/02/21	3	11.90	2	11.92	11.95	1	2,276	0.04%
2023/02/20	6	11.87	3	11.85	11.85	3	2,282	0.13%
2023/02/17	5	11.74	0	0.00	11.75	5	2,284	0.22%
2023/02/16	10	11.79	0	0.00	11.75	10	2,286	0.44%
2023/02/15	10	11.89	3	11.90	11.85	7	2,308	0.30%
2023/02/14	1	12.00	0	0.00	11.95	1	2,304	0.04%
2023/02/13	6	11.85	6	11.93	11.90	0	2,345	0.00%
2023/02/09	1	12.25	0	0.00	12.15	1	2,272	0.04%
2023/02/08	0	0.00	1	12.30	12.35	-1	2,216	-0.05%
2023/02/06	30	11.80	0	0.00	11.85	30	2,125	1.41%
2023/02/03	0	0.00	30	11.93	11.95	-30	2,120	-1.41%
2023/02/02	0	0.00	9	11.70	11.75	-9	2,055	-0.44%
2023/02/01	2	11.75	0	0.00	11.50	2	2,090	0.10%
2023/01/31	2	11.55	4	11.63	11.60	-2	2,076	-0.10%
2023/01/30	0	0.00	21	11.55	11.50	-21	2,063	-1.02%
2023/01/17	2	11.25	0	0.00	11.25	2	2,051	0.10%
2023/01/16	0	0.00	10	11.35	11.30	-10	2,070	-0.48%
2023/01/13	0	0.00	50	11.26	11.25	-50	2,085	-2.40%
2023/01/12	0	0.00	30	11.20	11.25	-30	2,187	-1.37%
2023/01/10	0	0.00	1	11.20	11.30	-1	2,197	-0.05%
2023/01/09	0	0.00	61	11.20	11.30	-61	2,227	-2.74%
2023/01/05	1	10.95	20	10.95	10.95	-19	2,204	-0.86%
2023/01/04	1	10.80	0	0.00	10.90	1	2,215	0.05%
2023/01/03	0	10.85	0	0.00	10.75	0	2,244	0.00%
2022/12/30	1	10.80	2	10.78	10.85	-1	2,267	-0.04%
2022/12/29	12	10.74	0	0.00	10.70	12	2,271	0.53%
2022/12/28	1	11.05	0	0.00	11.00	1	2,225	0.04%
2022/12/27	0	0.00	2	11.23	11.15	-2	2,214	-0.09%
2022/12/23	1	11.05	0	0.00	11.10	1	2,226	0.04%
2022/12/19	1	11.35	0	0.00	11.20	1	2,311	0.04%
2022/12/16	0	0.00	68	11.41	11.50	-68	2,288	-2.97%
2022/12/15	0	0.00	0.5	11.40	11.35	-0.5	2,246	-0.02%
2022/12/12	0	0.00	5	11.45	11.50	-5	2,223	-0.22%
2022/12/09	70	11.50	0	0.00	11.50	70	2,285	3.06%
2022/12/05	0	0.00	10	11.70	11.70	-10	2,228	-0.45%
2022/12/01	26	11.78	0	0.00	11.75	26	2,188	1.19%
2022/11/24	0	0.00	4	11.25	11.25	-4	2,040	-0.20%
2022/11/23	0	0.00	6.9	11.11	11.25	-6.9	2,066	-0.34%
2022/11/18	7	11.09	0	0.00	10.95	7	2,092	0.33%
2022/11/15	1.1	11.06	40	11.25	11.25	-38.9	2,061	-1.89%
2022/11/14	2	11.08	0.1	11.05	11.10	1.9	2,030	0.09%
2022/11/11	30	11.03	10	10.97	11.00	20	2,017	0.99%
2022/11/09	5	10.70	2	10.65	10.75	3	1,968	0.15%
2022/11/08	1	10.50	0	0.00	10.45	1	1,943	0.05%
2022/11/04	0.4	10.50	0	0.00	10.30	0.4	1,997	0.02%
2022/11/03	0	0.00	10	10.25	10.25	-10	2,016	-0.50%
2022/11/01	0	10.05	0	0.00	10.20	0	2,025	0.00%
2022/10/28	0	0.00	13	10.21	10.00	-13	2,047	-0.63%
2022/10/27	0	0.00	1	10.10	10.10	-1	2,000	-0.05%
2022/10/26	0.2	10.00	5	9.97	10.00	-4.8	2,012	-0.24%
2022/10/25	5	9.87	10	9.85	9.85	-5	1,993	-0.25%
2022/10/21	0.4	10.00	3	10.00	10.00	-2.6	1,992	-0.13%
2022/10/20	9	9.85	3.2	9.92	10.00	5.8	1,975	0.30%
2022/10/19	1	10.15	0	0.00	10.05	1	1,874	0.05%
2022/10/18	1	10.15	1	10.10	10.10	0	1,871	0.00%
2022/10/17	23	9.97	45	10.00	10.05	-22	1,874	-1.17%
2022/10/13	55	10.07	0	0.00	10.05	55	1,868	2.94%
2022/10/12	0	0.00	105	10.25	10.25	-105	1,862	-5.64%	大賣/鉅額交易
2022/10/11	131	10.10	53	10.10	10.15	78	1,879	4.15%	大買/
2022/10/07	1.2	10.42	1	10.55	10.40	0.2	1,924	0.01%
2022/10/05	0	0.00	0.8	10.60	10.65	-0.8	2,173	-0.04%
2022/10/04	1	10.55	0	0.00	10.50	1	2,318	0.04%
2022/10/03	4	10.49	1.2	10.47	10.45	2.8	2,396	0.12%
2022/09/30	0.8	10.65	4	10.51	10.55	-3.2	2,452	-0.13%
2022/09/29	5	10.30	3	10.37	10.40	2	2,465	0.08%
2022/09/28	10	10.10	2	10.28	10.10	8	2,469	0.32%
2022/09/27	24	10.55	0	0.00	10.50	24	2,460	0.98%
2022/09/26	1	10.75	7	10.75	10.75	-6	2,447	-0.25%
2022/09/23	3	10.95	0	0.00	11.00	3	2,467	0.12%
2022/09/22	10	11.00	45	11.05	11.00	-35	2,506	-1.40%
2022/09/21	12	11.10	1	11.10	11.15	11	2,535	0.43%
2022/09/20	0	11.15	0	0.00	11.20	0	2,512	0.00%
2022/09/19	12	11.12	1	11.15	11.20	11	2,546	0.43%
2022/09/16	85	11.23	0	0.00	11.05	85	2,559	3.32%
2022/09/14	8	11.54	20	11.50	11.50	-12	2,539	-0.47%
2022/09/12	21.2	11.65	0	0.00	11.70	21.2	2,662	0.80%
2022/09/07	7	11.31	1	11.30	11.30	6	2,749	0.22%
2022/09/06	3	11.55	0	0.00	11.45	3	2,766	0.11%
2022/09/05	5	11.60	0	0.00	11.55	5	2,787	0.18%
2022/09/02	2	11.73	0	0.00	11.75	2	2,820	0.07%
2022/09/01	4	11.78	0	0.00	11.85	4	2,839	0.14%
2022/08/31	10	11.95	0	0.00	11.95	10	2,821	0.35%
2022/08/30	10	11.90	5.1	11.90	11.95	4.9	2,824	0.17%
2022/08/29	103	11.89	0	0.00	11.90	103	2,799	3.68%	大買/鉅額交易
2022/08/26	0	12.30	13	12.30	12.20	-13	2,794	-0.46%
2022/08/25	0	0.00	1	12.15	12.10	-1	2,783	-0.04%
2022/08/24	0	0.00	2	12.10	12.05	-2	2,796	-0.07%
2022/08/23	1	12.05	0	0.00	12.00	1	2,813	0.04%
2022/08/22	40	12.20	0	0.00	12.20	40	2,846	1.41%
2022/08/18	30	12.20	0	12.25	12.15	30	2,895	1.04%
2022/08/16	1	12.15	0	0.00	12.25	1	2,914	0.03%
2022/08/15	11	12.11	3	12.20	12.20	8	2,907	0.28%
2022/08/12	0	0.00	1	12.10	12.20	-1	2,893	-0.03%
2022/08/11	1	11.95	0	0.00	11.90	1	2,889	0.03%
2022/08/10	0.1	11.65	0	0.00	11.60	0.1	2,893	0.00%
2022/08/08	4	11.43	0	0.00	11.50	4	2,974	0.13%
2022/08/05	1	11.50	2	11.50	11.50	-1	3,024	-0.03%
2022/08/04	1	11.05	0	0.00	11.15	1	3,164	0.03%
2022/08/02	2.1	11.30	0	0.00	11.25	2.1	3,263	0.06%
2022/08/01	0.1	11.35	0	0.00	11.55	0.1	3,330	0.00%
2022/07/26	0	0.00	1	11.35	11.40	-1	3,343	-0.03%
2022/07/20	11	11.15	0	0.00	11.05	11	3,513	0.31%
2022/07/19	0	0.00	1	11.00	11.00	-1	3,590	-0.03%
2022/07/18	2	10.85	2	10.85	10.85	0	3,611	0.00%
2022/07/15	22	10.83	3	10.85	10.75	19	3,589	0.53%
2022/07/14	7	11.13	17	11.08	11.15	-10	3,542	-0.28%
2022/07/13	41	12.64	1	12.65	12.65	40	3,433	1.17%
2022/07/12	351	12.54	0.9	12.70	12.50	350.1	3,354	10.44%	大買/鉅額交易
2022/07/11	28	13.40	5	13.34	13.20	23	3,228	0.71%
2022/07/08	4	13.59	0	0.00	13.60	4	3,170	0.13%
2022/07/07	7	13.57	1	13.65	13.65	6	3,146	0.19%
2022/07/06	10	13.64	0	0.00	13.60	10	3,146	0.32%
2022/07/05	13	13.79	0	0.00	13.90	13	3,343	0.39%
2022/07/04	2	13.50	5	13.55	13.60	-3	3,543	-0.08%
2022/07/01	35	13.83	10	13.83	13.55	25	3,574	0.70%
2022/06/30	233	14.02	2	14.05	14.00	231	3,545	6.52%	大買/鉅額交易
2022/06/29	142.1	14.16	0	0.00	14.20	142.1	3,523	4.03%	大買/鉅額交易
2022/06/27	3	14.45	0	0.00	14.50	3	3,545	0.08%
2022/06/24	5	14.21	0	0.00	14.30	5	3,536	0.14%
2022/06/23	1	14.10	0	0.00	14.15	1	3,532	0.03%
2022/06/21	6	14.08	0	0.00	14.25	6	3,524	0.17%
2022/06/20	26	13.98	0	0.00	13.90	26	3,501	0.74%
2022/06/17	10	14.10	0	0.00	14.05	10	3,441	0.29%
2022/06/16	34	14.34	0	0.00	14.25	34	3,399	1.00%
2022/06/14	20	14.23	0	0.00	14.35	20	3,463	0.58%
2022/06/13	3	14.25	0	0.00	14.30	3	3,482	0.09%
2022/06/10	10	14.60	0	0.00	14.65	10	3,465	0.29%
2022/06/08	4	14.78	0	0.00	14.85	4	3,455	0.12%
2022/06/07	14	14.75	0	0.00	14.70	14	3,483	0.40%
2022/06/06	6	14.80	0	0.00	14.85	6	3,511	0.17%
2022/06/02	5	14.85	0	0.00	14.80	5	3,560	0.14%
2022/06/01	4	14.83	1	14.80	14.80	3	3,667	0.08%
2022/05/31	1	14.80	1	14.70	14.85	0	3,668	0.00%
2022/05/26	2	14.18	3.9	14.20	14.15	-1.9	3,641	-0.05%
2022/05/25	1	14.10	0	0.00	14.10	1	3,658	0.03%
2022/05/24	1	14.15	0	0.00	14.00	1	3,773	0.03%
2022/05/20	0	0.00	4	14.16	14.10	-4	3,806	-0.11%
2022/05/19	7	14.05	0	0.00	14.05	7	3,809	0.18%
2022/05/18	1	14.40	0	0.00	14.40	1	3,797	0.03%
2022/05/17	7	14.20	0	0.00	14.15	7	3,788	0.18%
2022/05/16	25	14.02	0	0.00	14.10	25	3,786	0.66%
2022/05/13	13	14.12	2	14.00	14.25	11	3,752	0.29%
2022/05/12	56	14.48	11	14.64	14.00	45	3,756	1.20%
2022/05/11	18	14.89	6	15.15	14.85	12	3,613	0.33%
2022/05/10	8	15.12	4	14.88	15.15	4	3,549	0.11%
2022/05/09	33	15.26	5	15.40	15.15	28	3,531	0.79%
2022/05/06	14	15.65	2	15.65	15.75	12	3,470	0.35%
2022/05/05	4	15.93	1	15.95	15.90	3	3,496	0.09%
2022/05/04	5	15.86	0	0.00	15.85	5	3,518	0.14%
2022/04/29	0	0.00	1	15.80	15.70	-1	3,607	-0.03%
2022/04/28	1	15.65	0	0.00	15.55	1	3,654	0.03%
2022/04/27	40	15.60	10	15.58	15.55	30	3,652	0.82%
2022/04/26	2	15.85	0	0.00	15.90	2	3,649	0.05%
2022/04/25	22	15.81	10	15.80	15.80	12	3,616	0.33%
2022/04/22	7	16.16	0	0.00	16.20	7	3,596	0.19%
2022/04/21	1	16.25	3	16.27	16.30	-2	3,637	-0.05%
2022/04/20	0	0.00	5	16.15	16.15	-5	3,754	-0.13%
2022/04/19	0	0.00	1	16.20	16.20	-1	3,782	-0.03%
2022/04/18	7	16.04	0	0.00	16.00	7	3,853	0.18%
2022/04/15	40	16.23	0	0.00	16.20	40	3,856	1.04%
2022/04/14	18	16.20	1	16.25	16.25	17	3,887	0.44%
2022/04/13	5	16.26	0	0.00	16.25	5	3,907	0.13%
2022/04/12	5	16.18	10	16.20	16.20	-5	3,909	-0.13%
2022/04/11	68.2	16.40	1	16.30	16.30	67.2	3,900	1.72%
2022/04/08	79	16.63	3.2	16.65	16.70	75.8	3,776	2.01%
2022/04/07	3	16.40	1.5	16.33	16.15	1.5	3,597	0.04%
2022/04/06	2.2	16.40	1	16.40	16.40	1.2	3,604	0.03%
2022/04/01	0	0.00	0.4	16.45	16.45	-0.4	3,607	-0.01%
2022/03/31	1	16.45	0	0.00	16.45	1	3,645	0.03%
2022/03/29	2	16.40	0	0.00	16.45	2	3,606	0.06%
2022/03/25	0	0.00	12	16.35	16.35	-12	3,618	-0.33%
2022/03/24	0	16.30	0	0.00	16.35	0	3,607	0.00%
2022/03/23	1	16.30	2	16.30	16.20	-1	3,622	-0.03%
2022/03/22	1	16.25	0	0.00	16.25	1	3,609	0.03%
2022/03/21	0	0.00	1	16.30	16.40	-1	3,604	-0.03%
2022/03/18	0	0.00	12	16.20	16.25	-12	3,629	-0.33%
2022/03/16	5	15.76	0	0.00	15.80	5	3,568	0.14%
2022/03/15	1	15.75	0	0.00	15.75	1	3,562	0.03%
2022/03/14	1	15.85	0	0.00	15.90	1	3,624	0.03%
2022/03/10	22	15.65	5	15.64	15.75	17	3,641	0.47%
2022/03/09	1	15.20	0	0.00	15.40	1	3,615	0.03%
2022/03/08	15.3	15.20	3	15.08	15.05	12.3	3,614	0.34%
2022/03/07	19	15.45	0	0.00	15.30	19	3,576	0.53%
2022/03/03	1	16.00	0	0.00	16.05	1	3,539	0.03%
2022/03/02	1	15.90	0	0.00	15.90	1	3,588	0.03%
2022/03/01	0	0.00	0.2	16.00	16.00	-0.2	3,578	-0.01%
2022/02/25	15	15.77	0	0.00	15.70	15	3,584	0.42%
2022/02/24	11	15.84	9	15.73	15.75	2	3,581	0.06%
2022/02/22	2	16.05	0	0.00	16.05	2	3,614	0.06%
2022/02/21	0.3	16.25	3	16.18	16.30	-2.7	3,759	-0.07%
2022/02/18	0	0.00	13	16.25	16.25	-13	3,856	-0.34%
2022/02/17	0	0.00	1	16.30	16.30	-1	3,875	-0.03%
2022/02/16	15	16.33	0	0.00	16.35	15	3,905	0.38%
2022/02/15	1.1	16.40	4	16.30	16.20	-2.9	3,950	-0.07%
2022/02/14	12	16.26	8	16.30	16.25	4	3,939	0.10%
2022/02/11	0	0.00	1	16.75	16.70	-1	4,013	-0.02%
2022/02/10	0	0.00	1	16.70	16.80	-1	4,024	-0.02%
2022/02/08	1	16.75	22	16.75	16.80	-21	4,121	-0.51%
2022/02/07	1	16.35	2	16.50	16.55	-1	4,117	-0.02%
2022/01/26	26	16.25	57	16.20	16.15	-31	4,087	-0.76%
2022/01/24	0	0.00	8	16.18	16.35	-8	4,037	-0.20%
2022/01/21	22	16.45	28	16.54	16.45	-6	4,014	-0.15%
2022/01/20	1	16.60	51	16.64	16.75	-50	3,959	-1.26%
2022/01/19	1	16.70	31	16.60	16.60	-30	3,927	-0.76%
2022/01/18	0	0.00	17	16.92	16.90	-17	3,853	-0.44%
2022/01/17	11	16.90	0	0.00	16.85	11	3,856	0.29%
2022/01/14	2	17.08	8	17.13	17.10	-6	3,787	-0.16%
2022/01/13	0	0.00	20	17.17	17.25	-20	3,746	-0.53%
2022/01/12	1	16.95	0	0.00	16.95	1	3,653	0.03%
2022/01/11	11.6	17.04	13	17.01	17.00	-1.4	3,611	-0.04%
2022/01/10	0	0.00	23	16.99	16.95	-23	3,550	-0.65%
2022/01/07	0	0.00	3.2	17.04	16.85	-3.2	3,504	-0.09%
2022/01/06	0	0.00	20	16.85	16.90	-20	3,477	-0.58%
2022/01/05	0	0.00	1	16.80	16.90	-1	3,444	-0.03%
2022/01/04	7	16.90	0	0.00	16.95	7	3,433	0.20%
2022/01/03	0	0.00	4	16.95	16.95	-4	3,413	-0.12%
2021/12/30	4	16.90	14	16.90	16.95	-10	3,322	-0.30%
2021/12/29	2	16.85	16	16.84	16.90	-14	3,309	-0.42%
2021/12/28	0	0.00	16	16.75	16.75	-16	3,293	-0.49%
2021/12/27	46	16.75	12	16.73	16.75	34	3,314	1.03%
2021/12/24	0	0.00	5	16.55	16.55	-5	3,310	-0.15%
2021/12/22	8	16.42	0	0.00	16.40	8	3,322	0.24%
2021/12/16	2	16.35	0	0.00	16.45	2	3,286	0.06%
2021/12/15	0.2	16.35	2	16.35	16.35	-1.8	3,343	-0.05%
2021/12/14	3	16.55	2	16.45	16.40	1	3,425	0.03%
2021/12/08	11	16.70	12	16.74	16.60	-1	3,382	-0.03%
2021/12/07	0.1	16.35	2	16.25	16.45	-1.9	3,319	-0.06%
2021/12/06	2	16.35	0	0.00	16.35	2	3,321	0.06%
2021/12/03	0	0.00	3.2	16.16	16.35	-3.2	3,328	-0.10%
2021/12/01	2	16.25	3	16.10	16.25	-1	3,337	-0.03%
2021/11/30	5	16.25	0	0.00	16.15	5	3,326	0.15%
2021/11/29	0	0.00	8	16.14	16.10	-8	3,310	-0.24%
2021/11/26	12	16.38	0	0.00	16.25	12	3,281	0.37%
2021/11/25	0	0.00	3	16.62	16.65	-3	3,253	-0.09%
2021/11/23	1	16.65	0	0.00	16.55	1	3,295	0.03%
2021/11/22	4	16.70	1	16.70	16.75	3	3,277	0.09%
2021/11/19	2	16.60	3	16.60	16.70	-1	3,250	-0.03%
2021/11/18	4	16.85	2	16.70	16.80	2	3,182	0.06%
2021/11/17	6	16.48	43	16.33	16.50	-37	2,998	-1.23%
2021/11/16	2	16.10	3	16.12	16.15	-1	2,911	-0.03%
2021/11/15	5	16.08	2.5	16.08	16.10	2.5	2,937	0.09%
2021/11/12	2	15.85	2.3	15.92	15.95	-0.3	2,970	-0.01%
2021/11/11	3	15.65	0	0.00	15.75	3	2,987	0.10%
2021/11/10	13	15.70	3	15.65	15.70	10	3,100	0.32%
2021/11/09	1	15.80	2	15.65	15.65	-1	3,038	-0.03%
2021/11/08	6	15.63	24	15.49	15.70	-18	3,053	-0.59%
2021/11/05	1	15.10	0	0.00	15.25	1	3,039	0.03%
2021/11/04	4	15.24	10	15.30	15.20	-6	3,097	-0.19%
2021/11/03	1	15.15	3.4	15.21	15.30	-2.4	3,169	-0.07%
2021/11/02	1	15.25	0.5	15.20	15.25	0.5	3,166	0.02%
2021/11/01	14	15.21	0	0.00	15.20	14	3,179	0.44%
2021/10/29	7	15.06	0	0.00	15.15	7	3,207	0.22%
2021/10/27	1	15.25	0	0.00	15.30	1	3,294	0.03%
2021/10/25	3	15.30	0	0.00	15.30	3	3,663	0.08%
2021/10/22	2	15.35	2	15.50	15.35	0	3,866	0.00%
2021/10/21	2	15.40	9	15.42	15.50	-7	4,070	-0.17%
2021/10/20	17	15.34	2	15.25	15.30	15	4,173	0.36%
2021/10/19	2	15.20	12	15.25	15.20	-10	4,289	-0.23%
2021/10/15	6	14.91	0	0.00	15.00	6	4,401	0.14%
2021/10/14	2	14.85	0	0.00	14.85	2	4,545	0.04%
2021/10/13	0	0.00	10	14.90	14.90	-10	4,625	-0.22%
2021/10/12	4	14.90	5	14.90	14.90	-1	4,732	-0.02%
2021/10/08	0	0.00	1	15.05	15.05	-1	4,850	-0.02%
2021/10/07	2	15.08	0	0.00	15.05	2	4,903	0.04%
2021/10/06	0	0.00	20	15.00	15.00	-20	5,019	-0.40%
2021/10/05	0.2	14.80	0	0.00	14.90	0.2	5,051	0.00%
2021/10/04	3.2	14.78	0	0.00	14.70	3.2	5,094	0.06%
2021/10/01	4	14.95	11	14.90	14.95	-7	5,133	-0.14%
2021/09/30	1	15.15	0	0.00	15.20	1	5,188	0.02%
2021/09/29	2	15.15	10	15.20	15.20	-8	5,348	-0.15%
2021/09/28	0	15.35	0	0.00	15.40	0	5,436	0.00%
2021/09/27	2	15.35	8	15.38	15.30	-6	5,481	-0.11%
2021/09/24	1.1	15.35	0	0.00	15.30	1.1	5,601	0.02%
2021/09/23	5	15.05	0	0.00	15.25	5	5,726	0.09%
2021/09/22	23	14.95	3	14.85	14.95	20	5,777	0.35%
2021/09/17	0	0.00	1	15.25	15.25	-1	5,779	-0.02%
2021/09/16	0	0.00	1	15.35	15.40	-1	5,776	-0.02%
2021/09/15	0	15.60	0	0.00	15.55	0	5,877	0.00%
2021/09/14	10	15.60	2	15.60	15.60	8	5,913	0.14%
2021/09/13	0	0.00	5	15.55	15.60	-5	5,957	-0.08%
2021/09/10	2	15.30	2	15.40	15.30	0	6,058	0.00%
2021/09/09	15	15.15	0	0.00	15.10	15	6,168	0.24%
2021/09/08	6	15.25	3	15.27	15.25	3	6,181	0.05%
2021/09/06	3	15.60	2	15.45	15.40	1	6,263	0.02%
2021/09/02	7	15.75	0	0.00	15.70	7	6,336	0.11%
2021/09/01	1	15.85	1	15.85	15.85	0	6,414	0.00%
2021/08/31	1	15.85	16	15.74	15.85	-15	6,467	-0.23%
2021/08/27	4	15.70	3	15.70	15.70	1	6,674	0.01%
2021/08/26	2	15.48	10	15.45	15.45	-8	6,670	-0.12%
2021/08/25	2	15.48	0	0.00	15.55	2	6,761	0.03%
2021/08/24	0	0.00	17	15.43	15.50	-17	6,853	-0.25%
2021/08/23	1	15.15	0	0.00	15.15	1	6,982	0.01%
2021/08/20	4	14.90	0	0.00	14.95	4	7,200	0.06%
2021/08/19	1	14.95	0	0.00	15.00	1	7,318	0.01%
2021/08/18	8	15.01	2	15.00	15.35	6	7,344	0.08%
2021/08/17	9	14.84	1	14.95	14.75	8	7,374	0.11%
2021/08/16	32	15.07	55	14.87	14.75	-23	7,425	-0.31%
2021/08/13	8	15.38	1	15.30	15.25	7	7,547	0.09%
2021/08/12	5	15.55	14	15.60	15.60	-9	7,632	-0.12%
2021/08/11	0	0.00	22	15.63	15.65	-22	7,764	-0.28%
2021/08/10	0.2	15.95	1	16.05	15.95	-0.8	7,977	-0.01%
2021/08/09	3	16.10	25.1	16.18	16.20	-22.1	8,277	-0.27%
2021/08/06	2	15.90	1	15.85	15.90	1	8,449	0.01%
2021/08/05	1	15.80	1.9	15.95	15.85	-0.9	8,802	-0.01%
2021/08/04	2	15.78	1	15.85	15.95	1	9,585	0.01%
2021/08/03	2	15.80	13	15.81	15.75	-11	10,126	-0.11%
2021/08/02	11	15.87	4	15.86	15.90	7	10,576	0.07%
2021/07/30	8.3	16.13	1	16.10	16.00	7.3	10,694	0.07%
2021/07/29	15	17.13	7	17.20	17.20	8	10,756	0.07%
2021/07/28	14	17.01	25.3	17.01	17.05	-11.3	10,864	-0.10%
2021/07/27	36	17.28	4.7	17.26	17.20	31.3	11,249	0.28%
2021/07/26	37	17.62	12	17.57	17.50	25	11,528	0.22%
2021/07/23	1	17.60	1	17.70	17.70	0	12,031	0.00%
2021/07/22	6	17.49	20	17.43	17.45	-14	12,240	-0.11%
2021/07/21	49.2	17.36	33	17.52	17.40	16.2	12,592	0.13%
2021/07/20	152	17.63	82	17.64	17.45	70	13,084	0.53%	大買/
2021/07/19	11	17.75	118	17.75	17.80	-107	13,321	-0.80%	大賣/鉅額交易
2021/07/16	0	0.00	14	17.66	17.70	-14	14,103	-0.10%
2021/07/15	104.5	17.40	21	17.52	17.60	83.5	14,383	0.58%	大買/
2021/07/14	8	17.20	1	17.25	17.25	7	14,753	0.05%
2021/07/12	13	17.40	1	17.40	17.35	12	15,851	0.08%
2021/07/09	9	17.21	95	17.10	17.25	-86	16,041	-0.54%
2021/07/08	15	17.27	4	17.32	17.30	11	16,191	0.07%
2021/07/07	9.2	17.26	9	17.25	17.15	0.2	16,401	0.00%
2021/07/06	17.5	17.31	35	17.34	17.45	-17.5	16,643	-0.11%
2021/07/05	1	16.95	3	17.13	17.20	-2	16,652	-0.01%
2021/07/02	0	0.00	5.6	16.99	16.90	-5.6	16,708	-0.03%
2021/07/01	17	16.98	8	17.09	16.95	9	16,780	0.05%
2021/06/30	1.5	16.93	25	16.90	16.95	-23.5	16,878	-0.14%
2021/06/29	13	16.74	0	0.00	16.65	13	16,922	0.08%
2021/06/28	4	16.80	16.1	16.79	16.85	-12.1	17,096	-0.07%
2021/06/25	15	16.77	17	16.74	16.70	-2	17,300	-0.01%
2021/06/24	17	16.79	3	16.77	16.85	14	17,433	0.08%
2021/06/23	2	16.55	1	16.50	16.50	1	17,774	0.01%
2021/06/22	5	16.31	6	16.36	16.35	-1	18,269	-0.01%
2021/06/21	10	16.12	20.1	16.16	16.10	-10.1	18,332	-0.05%
2021/06/18	22	16.42	5	16.57	16.40	17	18,345	0.09%
2021/06/17	3	16.63	2	16.63	16.60	1	18,306	0.01%
2021/06/16	9.2	16.57	2.3	16.68	16.55	6.9	18,454	0.04%
2021/06/15	27	16.63	4.3	16.70	16.65	22.7	18,507	0.12%
2021/06/11	0.2	16.75	4.3	16.90	16.75	-4	18,488	-0.02%
2021/06/10	22	16.66	6.4	16.81	16.80	15.6	18,535	0.08%
2021/06/09	19	16.84	42	16.87	16.75	-23	18,714	-0.12%
2021/06/08	20	17.05	69	17.06	17.00	-49	18,820	-0.26%
2021/06/07	12	17.09	5	17.03	17.10	7	19,045	0.04%
2021/06/04	3	17.53	0	0.00	17.50	3	18,928	0.02%
2021/06/03	1	17.75	0	0.00	17.75	1	18,984	0.01%
2021/06/02	9	17.72	9.2	17.77	17.70	-0.2	19,069	0.00%
2021/06/01	32.1	17.54	3.1	17.70	17.70	29	18,996	0.15%
2021/05/31	16	17.55	9	17.68	17.50	7	18,961	0.04%
2021/05/28	13	17.65	36	17.63	17.65	-23	18,896	-0.12%
2021/05/27	0	0.00	87	17.10	17.20	-87	18,879	-0.46%
2021/05/26	4	16.91	28	16.87	16.95	-24	18,956	-0.13%
2021/05/25	5	16.80	39	16.80	16.80	-34	19,022	-0.18%
2021/05/24	32	16.72	23	16.74	16.65	9	18,996	0.05%
2021/05/21	6	16.38	67.1	16.54	16.65	-61.1	18,932	-0.32%
2021/05/20	52.2	16.00	121	16.07	16.10	-68.8	18,760	-0.37%	大賣/
2021/05/19	18	16.22	29	16.19	16.25	-11	18,665	-0.06%
2021/05/18	9	15.71	49	16.08	16.20	-40	18,597	-0.22%
2021/05/17	59	15.45	366	15.37	15.00	-307	18,403	-1.67%	大賣/鉅額交易
2021/05/14	40	16.11	1	16.20	16.20	39	18,194	0.21%
2021/05/13	18	16.24	22	16.30	16.10	-4	17,976	-0.02%
2021/05/12	110	16.72	68.9	16.45	16.40	41.1	17,636	0.23%	大買/
2021/05/11	167.5	18.10	11	17.96	17.95	156.5	16,906	0.93%	大買/鉅額交易
2021/05/10	60.1	18.49	254	18.41	18.55	-193.9	16,422	-1.18%	大賣/鉅額交易
2021/05/07	18	18.35	12	18.59	18.60	6	15,989	0.04%
2021/05/06	15.5	18.50	16	18.79	18.45	-0.5	15,900	0.00%
2021/05/05	20	18.46	20	18.62	18.45	0	15,720	0.00%
2021/05/04	259	17.89	270.4	18.85	18.05	-11.4	15,494	-0.07%	大買/大賣/
2021/05/03	42	19.16	35	19.31	18.95	7	14,976	0.05%
2021/04/29	25.1	19.03	73.4	19.02	19.30	-48.3	14,545	-0.33%
2021/04/28	88.1	18.60	5	18.64	18.45	83.1	14,027	0.59%
2021/04/27	43.2	18.87	33.8	18.93	18.75	9.4	13,826	0.07%
2021/04/26	86	18.72	6	18.85	18.95	80	13,475	0.59%
2021/04/23	22.1	18.38	165	18.35	18.40	-142.9	13,019	-1.10%	大賣/鉅額交易
2021/04/22	20.9	18.83	130.6	18.92	18.50	-109.6	12,820	-0.86%	大賣/鉅額交易
2021/04/21	177.2	18.42	42	18.10	18.45	135.2	12,099	1.12%	大買/鉅額交易
2021/04/20	175.2	18.26	73	18.13	18.30	102.2	11,991	0.85%	大買/鉅額交易
2021/04/19	215.3	18.48	30.2	18.66	18.95	185.2	11,847	1.56%	大買/鉅額交易
2021/04/16	36	17.11	51.2	17.33	17.70	-15.2	11,440	-0.13%
2021/04/15	4.3	16.75	19	16.70	16.80	-14.7	11,678	-0.13%
2021/04/14	16	16.30	53	16.35	16.45	-37	12,089	-0.31%
2021/04/13	122	16.75	28.4	16.73	16.35	93.6	12,530	0.75%	大買/
2021/04/12	10.2	16.33	13	16.42	16.55	-2.8	12,421	-0.02%
2021/04/09	3	16.10	21	16.07	16.05	-18	12,301	-0.15%
2021/04/08	14	15.96	17	16.05	16.05	-3	12,582	-0.02%
2021/04/07	56.4	15.97	58	16.00	15.95	-1.6	13,102	-0.01%
2021/04/06	17	15.86	27	15.92	15.85	-10	13,097	-0.08%
2021/04/01	10	15.55	16.2	15.58	15.65	-6.2	12,953	-0.05%
2021/03/31	10	15.45	12.2	15.45	15.60	-2.2	12,884	-0.02%
2021/03/30	1	15.35	31	15.31	15.45	-30	12,676	-0.24%
2021/03/26	103.8	15.11	549.9	15.03	15.10	-446.1	12,538	-3.56%	大買/大賣/鉅額交易
2021/03/25	27	15.36	199	15.30	15.40	-172	12,267	-1.40%	大賣/鉅額交易
2021/03/24	22	14.83	109	14.85	14.85	-87	11,840	-0.73%	大賣/
2021/03/23	127	14.65	0	0.00	14.70	127	11,769	1.08%	大買/鉅額交易
2021/03/22	8	14.79	2.3	14.80	14.85	5.7	11,719	0.05%
2021/03/19	10	14.76	21.2	14.78	14.80	-11.2	11,743	-0.10%
2021/03/18	8	14.60	32.4	14.64	14.70	-24.4	11,635	-0.21%
2021/03/17	9	14.45	3	14.47	14.55	6	11,632	0.05%
2021/03/16	0	0.00	3	14.45	14.45	-3	11,789	-0.03%
2021/03/15	7	14.44	42	14.45	14.50	-35	11,914	-0.29%
2021/03/12	4	14.30	14	14.37	14.40	-10	12,001	-0.08%
2021/03/11	10	14.35	14	14.35	14.30	-4	12,099	-0.03%
2021/03/10	3	14.40	8	14.28	14.20	-5	12,004	-0.04%
2021/03/09	30	14.20	4	14.25	14.25	26	12,166	0.21%
2021/03/08	32	14.24	2	14.25	14.20	30	12,121	0.25%
2021/03/05	23	14.05	0	0.00	14.10	23	12,101	0.19%
2021/03/04	6	14.05	0	0.00	14.15	6	12,235	0.05%
2021/03/03	0	14.05	16	14.19	14.15	-16	12,233	-0.13%
2021/03/02	37	14.01	1	14.10	13.90	36	12,162	0.30%
2021/02/26	6.6	13.98	20	14.10	14.10	-13.4	12,090	-0.11%
2021/02/25	0	0.00	16	14.37	14.35	-16	11,958	-0.13%
2021/02/24	2	14.13	4.7	14.24	14.15	-2.7	11,979	-0.02%
2021/02/23	0	0.00	3	14.07	14.25	-3	12,040	-0.02%
2021/02/22	4	14.00	4	14.04	14.05	0	12,088	0.00%
2021/02/19	8	14.03	2	13.95	14.10	6	12,033	0.05%
2021/02/18	0	0.00	2.2	14.18	14.20	-2.2	12,008	-0.02%
2021/02/17	90	13.99	33	13.95	14.00	57	11,930	0.48%
2021/02/05	2.2	13.85	16	13.80	13.85	-13.8	11,820	-0.12%
2021/02/04	1	13.65	5	13.65	13.65	-4	11,740	-0.03%
2021/02/03	16.2	13.69	5	13.60	13.65	11.2	11,912	0.09%
2021/02/02	1	13.65	7	13.81	13.75	-6	11,963	-0.05%
2021/02/01	8	13.28	15	13.31	13.55	-7	11,995	-0.06%
2021/01/29	4	13.58	22	13.56	13.40	-18	11,922	-0.15%
2021/01/28	6	13.60	1	13.55	13.55	5	11,840	0.04%
2021/01/27	1	13.80	20	13.80	13.75	-19	11,748	-0.16%
2021/01/26	2	13.83	10	13.98	13.80	-8	11,710	-0.07%
2021/01/25	5	13.78	0	0.00	13.80	5	11,636	0.04%
2021/01/22	8	13.81	24	13.85	13.95	-16	11,593	-0.14%
2021/01/21	7	13.84	113	13.87	13.90	-106	11,551	-0.92%	大賣/鉅額交易
2021/01/20	20	13.83	5.1	13.82	13.75	14.9	11,437	0.13%
2021/01/19	35	14.15	2.3	14.14	14.15	32.7	11,285	0.29%
2021/01/18	9	13.91	22	13.93	14.15	-13	11,226	-0.12%
2021/01/15	22	13.98	10	13.90	13.95	12	11,118	0.11%
2021/01/14	38	14.12	11	14.20	14.15	27	10,973	0.25%
2021/01/13	55	14.32	107	14.29	14.40	-52	10,826	-0.48%	大賣/
2021/01/12	32	14.10	2	14.23	14.05	30	10,566	0.28%
2021/01/11	77	14.93	24	14.74	14.75	53	10,218	0.52%
2021/01/08	104	15.16	104.2	15.06	15.20	-0.2	9,826	0.00%	大買/大賣/
2021/01/07	22	15.04	91.2	14.92	15.15	-69.2	9,139	-0.76%
2021/01/06	98	14.13	75	14.27	14.20	23	8,507	0.27%
2021/01/05	125	13.86	0	0.00	13.90	125	7,848	1.59%	大買/鉅額交易
2021/01/04	30	13.77	26	13.84	13.95	4	7,708	0.05%
2020/12/31	180	13.76	11	13.65	13.55	169	7,479	2.26%	大買/鉅額交易
2020/12/30	411	13.54	47.6	13.47	14.10	363.4	7,039	5.16%	大買/鉅額交易
2020/12/29	3	13.33	2.4	13.36	13.35	0.6	6,360	0.01%
2020/12/28	1	13.30	10	13.25	13.30	-9	6,271	-0.14%
2020/12/25	1	13.10	100.5	12.96	13.05	-99.5	6,174	-1.61%
2020/12/24	77	12.95	18	12.95	13.00	59	6,143	0.96%
2020/12/23	2	12.83	4	12.79	12.85	-2	6,139	-0.03%
2020/12/22	55	13.26	6	13.07	12.80	49	6,121	0.80%
2020/12/21	0	0.00	22.3	13.13	13.15	-22.3	6,019	-0.37%
2020/12/18	0.2	12.65	1	12.75	12.70	-0.8	5,895	-0.01%
2020/12/17	0	0.00	11	12.75	12.80	-11	5,856	-0.19%
2020/12/16	0	0.00	45	12.65	12.70	-45	5,906	-0.76%
2020/12/15	8	12.58	5	12.56	12.50	3	5,998	0.05%
2020/12/14	1	12.80	0	0.00	12.80	1	5,965	0.02%
2020/12/11	0	0.00	12	12.86	12.90	-12	5,938	-0.20%
2020/12/10	24	12.82	3	13.00	12.85	21	6,029	0.35%
2020/12/09	16	12.82	12	12.81	12.80	4	5,909	0.07%
2020/12/08	45	12.73	11	12.85	12.70	34	5,777	0.59%
2020/12/07	40	12.97	37	12.89	13.00	3	5,465	0.05%
2020/12/04	5	12.54	50	12.50	12.60	-45	5,196	-0.87%
2020/12/03	30	12.57	3	12.37	12.45	27	5,046	0.54%
2020/12/02	13	12.11	1	12.10	12.20	12	4,923	0.24%
2020/12/01	1	12.00	1	12.05	12.20	0	4,875	0.00%
2020/11/30	35	11.95	2	11.93	12.00	33	4,808	0.69%
2020/11/27	1	11.90	1	11.95	11.90	0	4,693	0.00%
2020/11/26	21	11.92	5	11.90	11.95	16	4,766	0.34%
2020/11/25	5	11.85	30	11.90	11.85	-25	4,952	-0.50%
2020/11/24	72	11.82	11	11.77	11.80	61	4,849	1.26%
2020/11/23	17	11.82	16	11.83	11.85	1	4,791	0.02%
2020/11/20	30	11.65	24	11.65	11.70	6	4,659	0.13%
2020/11/19	72	11.67	8	11.64	11.55	64	4,556	1.40%
2020/11/18	0.5	11.50	1	11.50	11.55	-0.5	4,477	-0.01%
2020/11/17	0	0.00	0.4	11.45	11.50	-0.4	4,525	-0.01%
2020/11/16	2	11.45	1	11.40	11.45	1	4,629	0.02%
2020/11/13	5.5	11.30	0	0.00	11.30	5.5	4,668	0.12%
2020/11/12	1	11.30	0	0.00	11.30	1	4,721	0.02%
2020/11/11	0	0.00	3.5	11.46	11.50	-3.5	4,734	-0.07%
2020/11/10	2	11.20	0	0.00	11.20	2	4,640	0.04%
2020/11/09	69	11.15	1	11.15	11.15	68	4,884	1.39%
2020/11/04	5	10.92	0	0.00	10.95	5	5,568	0.09%
2020/11/03	1	10.95	0	0.00	10.95	1	5,820	0.02%
2020/11/02	0.4	10.68	1	10.90	11.00	-0.6	6,035	-0.01%
2020/10/30	0	0.00	1	10.90	10.90	-1	6,218	-0.02%
2020/10/28	0.3	10.90	0.1	10.90	10.90	0.2	6,322	0.00%
2020/10/27	51.2	10.90	0.1	10.90	10.95	51.1	6,529	0.78%
2020/10/26	0	0.00	1	11.05	11.00	-1	6,932	-0.01%
2020/10/22	1	10.90	0	0.00	11.15	1	7,335	0.01%
2020/10/21	2	11.00	3	10.95	11.00	-1	7,756	-0.01%
2020/10/15	5	10.73	0	0.00	10.70	5	8,231	0.06%
2020/10/14	17.9	10.78	0	0.00	10.85	17.9	8,253	0.22%
2020/10/13	4	10.83	0	0.00	10.85	4	8,352	0.05%
2020/10/06	0	0.00	3	10.95	10.95	-3	8,750	-0.03%
2020/09/28	7	10.84	16	10.85	10.85	-9	9,830	-0.09%
2020/09/25	7	10.69	5	10.60	10.60	2	9,952	0.02%
2020/09/24	28	10.62	15	10.50	10.60	13	9,984	0.13%
2020/09/23	0	0.00	6	10.85	10.90	-6	9,808	-0.06%
2020/09/22	4	11.03	2	10.98	11.00	2	9,752	0.02%
2020/09/21	0	0.00	19.7	11.21	11.20	-19.7	9,691	-0.20%
2020/09/18	2	11.25	10	11.30	11.45	-8	9,612	-0.08%
2020/09/15	0	0.00	7	11.21	11.30	-7	9,497	-0.07%
2020/09/14	0	0.00	1	11.00	11.00	-1	9,385	-0.01%
2020/09/11	1	10.85	0	0.00	10.90	1	9,386	0.01%
2020/09/10	2	10.93	10.4	10.95	10.95	-8.4	9,350	-0.09%
2020/09/09	0.3	10.95	1	10.95	10.95	-0.7	9,385	-0.01%
2020/09/07	10.5	11.10	19	11.09	11.10	-8.5	9,421	-0.09%
2020/09/04	1	10.80	1	10.80	10.85	0	9,366	0.00%
2020/09/03	6	10.95	0	0.00	10.90	6	9,363	0.06%
2020/09/02	7	11.00	0	0.00	11.05	7	9,342	0.07%
2020/09/01	10	11.00	17	11.06	11.10	-7	9,365	-0.07%
2020/08/31	10	11.13	5	11.15	11.00	5	9,247	0.05%
2020/08/28	4	10.78	0	0.00	10.85	4	9,039	0.04%
2020/08/26	0	0.00	2	10.85	10.80	-2	9,034	-0.02%
2020/08/25	1	10.75	0	0.00	10.75	1	9,035	0.01%
2020/08/24	1	10.60	0	0.00	10.65	1	9,025	0.01%
2020/08/20	43	10.50	0	0.00	10.60	43	8,927	0.48%
2020/08/19	4	10.85	1	10.90	10.85	3	8,802	0.03%
2020/08/17	5	10.75	1	10.75	10.75	4	8,713	0.05%
2020/08/14	2	10.93	0	0.00	10.85	2	8,622	0.02%
2020/08/13	3.1	10.95	0	0.00	10.90	3.1	8,510	0.04%
2020/08/12	2	11.73	17	11.76	11.80	-15	8,192	-0.18%
2020/08/11	24	11.84	0	0.00	11.80	24	7,939	0.30%
2020/08/10	43.6	11.90	20.7	11.85	11.85	22.9	7,715	0.30%
2020/08/07	7	11.74	45.1	11.83	11.75	-38.1	7,414	-0.51%
2020/08/06	5	11.79	40	11.86	11.75	-35	7,151	-0.49%
2020/08/05	10	11.80	10	11.85	11.80	0	6,955	0.00%
2020/08/04	0	0.00	0.1	11.70	11.70	-0.1	6,782	0.00%
2020/08/03	60	11.72	1	11.60	11.65	59	6,754	0.87%
2020/07/31	46	11.91	0	0.00	11.90	46	6,653	0.69%
2020/07/30	32	11.93	3	11.90	12.00	29	6,447	0.45%
2020/07/29	9	11.60	72	11.65	11.60	-63	6,059	-1.04%
2020/07/28	33	11.43	1	11.45	11.35	32	5,953	0.54%
2020/07/27	16	11.86	81	11.90	11.60	-65	5,733	-1.13%
2020/07/24	3	11.38	20	11.60	11.40	-17	5,291	-0.32%
2020/07/23	60	11.63	0	0.00	11.60	60	5,176	1.16%
2020/07/22	2	11.78	9	11.81	11.75	-7	5,104	-0.14%
2020/07/21	11	11.61	20	11.58	11.70	-9	4,920	-0.18%
2020/07/15	29	11.52	0	0.00	11.40	29	4,603	0.63%
2020/07/14	7	11.53	19	11.42	11.45	-12	4,565	-0.26%
2020/07/13	2	11.60	16	11.58	11.70	-14	4,457	-0.31%
2020/07/10	32	11.74	33	11.71	11.70	-1	4,318	-0.02%
2020/07/09	5	11.39	41.1	11.63	11.60	-36.1	3,928	-0.92%
2020/07/08	2	11.15	0.4	11.05	11.15	1.7	3,510	0.05%
2020/07/07	1	10.95	20	10.95	11.00	-19	3,400	-0.56%
2020/07/06	1	10.60	15.7	10.80	10.90	-14.7	3,321	-0.44%
2020/07/03	0	0.00	13.1	10.53	10.55	-13.1	3,213	-0.41%
2020/07/02	0	0.00	9	10.40	10.50	-9	3,157	-0.29%
2020/06/30	2	10.40	6	10.40	10.35	-4	3,183	-0.13%
2020/06/29	0	0.00	0.7	10.35	10.35	-0.7	3,215	-0.02%
2020/06/24	0	0.00	181	10.45	10.45	-181	3,229	-5.61%	大賣/鉅額交易
2020/06/23	2	10.38	8	10.41	10.45	-6	3,280	-0.18%
2020/06/22	0	0.00	40	10.40	10.40	-40	3,192	-1.25%
2020/06/19	9	10.15	1	10.25	10.25	8	3,164	0.25%
2020/06/18	19	10.16	1	10.35	10.20	18	3,099	0.58%
2020/06/16	0	0.00	1	10.10	10.10	-1	3,042	-0.03%
2020/06/15	7	10.05	1	10.05	10.00	6	3,059	0.20%
2020/06/12	1	9.96	0	0.00	10.10	1	3,039	0.03%
2020/06/11	3	10.30	0.9	10.10	10.15	2.1	3,002	0.07%
2020/06/10	0	0.00	4	10.46	10.45	-4	2,991	-0.13%
2020/06/09	0	0.00	4	10.40	10.35	-4	3,033	-0.13%
2020/06/08	4	10.29	2	10.35	10.40	2	3,039	0.07%
2020/06/05	31	10.20	2	10.20	10.20	29	2,976	0.97%
2020/06/04	0	0.00	5	10.15	10.15	-5	2,992	-0.17%
2020/06/03	3	10.18	6.6	10.18	10.20	-3.6	3,029	-0.12%
2020/06/02	0	0.00	2	10.05	10.10	-2	2,983	-0.07%
2020/06/01	25	10.01	10	10.00	10.00	15	2,962	0.51%
2020/05/29	2	9.92	0	0.00	9.97	2	2,921	0.07%
2020/05/25	3	9.82	0	0.00	9.86	3	2,925	0.10%
2020/05/22	1	9.88	0	0.00	9.82	1	2,939	0.03%
2020/05/20	17	9.95	3	9.96	9.95	14	2,909	0.48%
2020/05/19	2.2	9.99	0	0.00	9.98	2.2	2,905	0.08%
2020/05/18	1	9.99	0	0.00	9.98	1	2,887	0.03%
2020/05/14	18	9.96	0	0.00	9.93	18	2,841	0.63%
2020/05/12	11	9.97	0	0.00	10.00	11	2,831	0.39%
2020/05/11	9	9.98	25	9.99	10.05	-16	2,824	-0.57%
2020/05/08	0	0.00	3	9.88	9.84	-3	2,795	-0.11%
2020/05/07	0	0.00	1	9.72	9.77	-1	2,784	-0.04%
2020/05/06	3	9.68	0	0.00	9.65	3	2,785	0.11%
2020/05/05	3	9.71	0	0.00	9.68	3	2,798	0.11%
2020/05/04	16.3	9.67	0	0.00	9.66	16.3	2,801	0.58%
2020/04/30	0	0.00	37	9.80	9.82	-37	2,775	-1.33%
2020/04/29	3	9.55	11	9.60	9.62	-8	2,768	-0.29%
2020/04/28	0.3	9.45	25.4	9.45	9.46	-25.1	2,767	-0.91%
2020/04/27	3	9.34	0	0.00	9.45	3	2,842	0.11%
2020/04/24	12	9.28	0	0.00	9.31	12	2,830	0.42%
2020/04/23	0	0.00	10	9.29	9.30	-10	2,837	-0.35%
2020/04/21	10	9.38	6.8	9.28	9.16	3.2	2,817	0.12%
2020/04/20	1.3	9.44	2.2	9.45	9.40	-0.9	2,803	-0.03%
2020/04/17	3	9.54	0	0.00	9.47	3	2,797	0.11%
2020/04/16	2	9.50	4	9.51	9.46	-2	2,769	-0.07%
2020/04/15	0	0.00	1	9.51	9.58	-1	2,749	-0.04%
2020/04/14	0	0.00	2	9.45	9.42	-2	2,745	-0.07%
2020/04/13	3	9.38	3	9.40	9.37	0	2,722	0.00%
2020/04/10	0	0.00	21	9.35	9.36	-21	2,752	-0.76%
2020/04/09	3	9.38	2	9.35	9.34	1	2,787	0.04%
2020/04/08	0	0.00	2	9.34	9.49	-2	2,956	-0.07%
2020/04/07	3	9.33	0	0.00	9.31	3	3,848	0.08%
2020/04/06	3	9.27	0	0.00	9.29	3	4,038	0.07%
2020/04/01	2	9.33	52	9.33	9.33	-50	4,047	-1.24%
2020/03/31	1	9.34	0	0.00	9.38	1	4,072	0.02%
2020/03/30	6	9.14	0	0.00	9.21	6	4,065	0.15%
2020/03/27	14	9.16	75	9.14	9.19	-61	4,072	-1.50%
2020/03/26	1.3	8.58	0	0.00	8.56	1.3	4,039	0.03%
2020/03/25	4	8.59	41	8.67	8.63	-37	4,188	-0.88%
2020/03/24	2	8.38	11	8.35	8.36	-9	4,291	-0.21%
2020/03/23	65	8.15	0	0.00	8.14	65	4,450	1.46%
2020/03/20	1	8.35	20	8.36	8.50	-19	4,639	-0.41%
2020/03/19	25	7.90	0	0.00	7.83	25	4,632	0.54%
2020/03/18	0	0.00	1	8.33	8.30	-1	4,612	-0.02%
2020/03/17	15	8.37	0.2	8.30	8.35	14.8	4,634	0.32%
2020/03/16	6	8.64	0	0.00	8.52	6	4,672	0.13%
2020/03/13	35	8.51	5	8.70	8.70	30	4,672	0.64%
2020/03/12	0	0.00	4	9.12	9.10	-4	4,666	-0.09%
2020/03/10	0	0.00	40	9.53	9.53	-40	4,756	-0.84%
2020/03/09	11	9.68	2	9.71	9.64	9	4,800	0.19%
2020/03/06	15	9.91	0	0.00	9.89	15	4,786	0.31%
2020/03/05	4	9.98	12	9.97	9.99	-8	4,863	-0.16%
2020/03/04	1	9.92	2	9.92	9.92	-1	4,970	-0.02%
2020/03/03	2	9.97	1	9.96	9.92	1	5,023	0.02%
2020/03/02	43	9.79	0	0.00	9.81	43	5,117	0.84%
2020/02/27	15	9.81	2	9.85	9.85	13	5,237	0.25%
2020/02/26	14	9.86	0	0.00	9.85	14	5,356	0.26%
2020/02/25	3.3	9.91	1	9.89	9.89	2.3	5,512	0.04%
2020/02/24	15	9.93	1	9.92	9.95	14	5,587	0.25%
2020/02/19	5	10.10	0	0.00	10.10	5	6,064	0.08%
2020/02/10	0	0.00	12.6	10.00	10.05	-12.6	6,818	-0.18%
2020/02/06	0	0.00	2	10.25	10.30	-2	6,942	-0.03%
2020/02/05	0	0.00	6	10.20	10.15	-6	7,016	-0.09%
2020/02/04	0	0.00	4	10.18	10.20	-4	6,995	-0.06%
2020/02/03	12.2	10.00	4	10.08	10.10	8.2	7,021	0.12%
2020/01/31	10	10.20	4	10.20	10.20	6	6,969	0.09%
2020/01/30	33	10.15	1	10.10	10.15	32	6,969	0.46%
2020/01/20	0	0.00	21	10.70	10.65	-21	6,897	-0.30%
2020/01/17	0	0.00	35	10.67	10.70	-35	6,909	-0.51%
2020/01/16	0	0.00	21	10.60	10.65	-21	6,937	-0.30%
2020/01/14	10	10.55	27	10.64	10.65	-17	6,965	-0.24%
2020/01/13	0	0.00	3	10.50	10.50	-3	6,952	-0.04%
2020/01/10	1	10.45	9	10.43	10.45	-8	7,134	-0.11%
2020/01/09	1	10.45	13	10.40	10.45	-12	7,161	-0.17%
2020/01/08	18	10.33	3	10.40	10.25	15	7,208	0.21%
2020/01/07	3	10.40	5	10.43	10.45	-2	7,196	-0.03%
2020/01/06	17	10.45	2	10.45	10.35	15	7,267	0.21%
2020/01/03	27	10.71	23	10.75	10.60	4	7,219	0.06%
2020/01/02	75	10.78	0	0.00	10.75	75	7,258	1.03%
2019/12/31	0	0.00	95.1	11.04	11.25	-95.1	6,988	-1.36%
2019/12/30	0	0.00	33	10.82	10.90	-33	6,052	-0.55%
2019/12/27	0	0.00	16	10.75	10.80	-16	5,857	-0.27%
2019/12/23	2	10.70	0	0.00	10.75	2	5,729	0.03%
2019/12/20	40	10.68	3	10.80	10.65	37	5,698	0.65%
2019/12/19	5	10.85	4	10.86	10.90	1	5,572	0.02%
2019/12/18	15	10.77	1	10.85	10.85	14	5,472	0.26%
2019/12/17	0	0.00	5	10.71	10.70	-5	5,344	-0.09%
2019/12/12	0	0.00	1.9	10.53	10.60	-1.9	5,123	-0.04%
2019/12/10	2	10.45	0	0.00	10.50	2	5,055	0.04%
2019/12/06	0	0.00	2	10.35	10.35	-2	4,970	-0.04%
2019/12/05	0	0.00	1	10.45	10.50	-1	4,922	-0.02%
2019/12/04	0	0.00	6	10.45	10.50	-6	4,903	-0.12%
2019/11/29	0	0.00	10	10.47	10.60	-10	4,779	-0.21%
2019/11/27	13	10.45	0	0.00	10.40	13	4,734	0.27%
2019/11/26	5	10.50	21	10.62	10.45	-16	4,629	-0.35%
2019/11/25	99	10.55	23	10.55	10.60	76	4,508	1.69%
2019/11/22	0	0.00	7	10.37	10.45	-7	4,376	-0.16%
2019/11/21	0	0.00	15	10.21	10.25	-15	4,279	-0.35%
2019/11/20	2	10.15	2	10.20	10.25	0	4,210	0.00%
2019/11/19	1	10.05	15	10.00	10.10	-14	4,127	-0.34%
2019/11/18	0	0.00	4	9.92	9.92	-4	3,930	-0.10%
2019/11/13	1	9.81	0	0.00	9.81	1	3,575	0.03%
2019/11/12	67	9.80	120	9.87	9.80	-53	3,658	-1.45%	大賣/
2019/11/11	1	9.52	34.4	9.62	9.54	-33.4	3,420	-0.97%
2019/11/08	2	9.65	35	9.65	9.63	-33	3,410	-0.97%
2019/11/07	0	0.00	22	9.58	9.55	-22	3,791	-0.58%
2019/11/06	0	0.00	13	9.55	9.55	-13	3,762	-0.35%
2019/11/05	1	9.39	17	9.42	9.42	-16	3,665	-0.44%
2019/11/04	2	9.33	30	9.34	9.39	-28	3,684	-0.76%
2019/11/01	1	9.19	5.1	9.20	9.21	-4.1	3,629	-0.11%
2019/10/30	0	0.00	0.5	9.19	9.21	-0.5	3,672	-0.01%
2019/10/28	1	9.23	12	9.25	9.23	-11	3,663	-0.30%
2019/10/25	0	0.00	4	9.25	9.23	-4	3,655	-0.11%
2019/10/24	1	9.13	38	9.18	9.23	-37	3,640	-1.02%
2019/10/23	2	9.13	0.2	9.12	9.13	1.8	3,631	0.05%
2019/10/22	3	9.16	22	9.16	9.18	-19	3,623	-0.52%
2019/10/21	0	0.00	5	9.14	9.16	-5	3,632	-0.14%
2019/10/18	0	0.00	15	9.17	9.15	-15	3,604	-0.42%
2019/10/17	31	9.11	9	9.11	9.11	22	3,425	0.64%
2019/10/15	0	0.00	6	9.04	9.04	-6	3,359	-0.18%
2019/10/14	0	0.00	6	9.05	9.05	-6	3,357	-0.18%
2019/10/09	0	0.00	45	8.99	8.99	-45	3,266	-1.38%
2019/10/08	5	9.01	32	8.99	9.01	-27	3,254	-0.83%
2019/10/07	0	0.00	24	8.91	8.91	-24	3,179	-0.75%
2019/10/04	10	8.88	0	0.00	8.89	10	3,190	0.31%
2019/10/02	1	8.85	0	0.00	8.86	1	3,213	0.03%
2019/10/01	0	0.00	3	8.87	8.85	-3	3,226	-0.09%
2019/09/27	3	8.81	0	0.00	8.81	3	3,226	0.09%
2019/09/26	42	8.87	0	0.00	8.86	42	3,214	1.31%
2019/09/25	18	8.92	0	0.00	8.92	18	3,192	0.56%
2019/09/24	20	8.97	0	0.00	9.00	20	3,171	0.63%
2019/09/23	0	0.00	6.8	8.99	9.03	-6.8	3,155	-0.22%
2019/09/19	3	9.02	8	9.01	9.00	-5	3,093	-0.16%
2019/09/18	13	8.93	0.7	8.93	8.97	12.3	3,091	0.40%
2019/09/17	49	8.98	5	8.99	8.96	44	3,044	1.45%
2019/09/16	0	0.00	4	9.04	9.05	-4	3,075	-0.13%
2019/09/12	0	0.00	2	9.01	9.03	-2	3,083	-0.06%
2019/09/11	0	0.00	4	9.01	9.02	-4	3,070	-0.13%
2019/09/10	0	0.00	10	9.03	9.04	-10	3,057	-0.33%
2019/09/09	0	0.00	12	8.99	9.01	-12	3,036	-0.40%
2019/09/06	0	0.00	2	8.89	8.90	-2	2,987	-0.07%
2019/09/05	0	0.00	12	8.87	8.86	-12	2,947	-0.41%
2019/09/04	7	8.80	61	8.83	8.85	-54	2,955	-1.83%
2019/09/03	5	8.76	0	0.00	8.77	5	2,962	0.17%
2019/08/30	31	8.74	1	8.80	8.75	30	2,914	1.03%
2019/08/28	59	8.73	3	8.76	8.75	56	2,863	1.96%
2019/08/26	10	8.78	0	0.00	8.85	10	2,828	0.35%
2019/08/23	1	8.84	0	0.00	8.88	1	2,778	0.04%
2019/08/22	1	8.85	3	8.91	8.95	-2	2,753	-0.07%
2019/08/20	2	8.97	0	0.00	8.90	2	2,729	0.07%
2019/08/15	15	8.79	4	8.81	8.82	11	2,734	0.40%
2019/08/13	29	8.95	8	8.96	8.96	21	2,574	0.82%
2019/08/12	25	9.01	5	9.05	9.04	20	2,504	0.80%
2019/08/08	0	0.00	25	9.30	9.35	-25	2,029	-1.23%
2019/08/06	22	9.12	0	0.00	9.19	22	2,031	1.08%
2019/08/05	23	9.26	0	0.00	9.24	23	1,993	1.15%
2019/08/02	8	9.36	0	0.00	9.35	8	1,964	0.41%
2019/08/01	0	9.43	0	0.00	9.43	0	1,977	0.00%
2019/07/30	2	9.56	0	0.00	9.53	2	2,081	0.10%
2019/07/29	0	0.00	10	9.54	9.57	-10	2,127	-0.47%
2019/07/25	0	0.00	1.2	9.55	9.56	-1.2	2,199	-0.05%
2019/07/23	0	0.00	3	9.56	9.55	-3	2,207	-0.14%
2019/07/22	2	9.55	0	0.00	9.56	2	2,192	0.09%
2019/07/19	0	0.00	2	9.57	9.55	-2	2,194	-0.09%
2019/07/18	2	9.54	0	0.00	9.53	2	2,201	0.09%
2019/07/17	0	0.00	39	9.51	9.55	-39	2,210	-1.76%
2019/07/11	0	0.00	4	9.49	9.50	-4	2,183	-0.18%
2019/07/10	2	9.47	0	0.00	9.46	2	2,179	0.09%
2019/07/09	0	0.00	10	9.51	9.47	-10	2,181	-0.46%
2019/07/08	0	0.00	4	9.51	9.45	-4	2,167	-0.19%
2019/07/04	0	0.00	5.4	9.46	9.44	-5.4	2,153	-0.25%
2019/07/03	0	0.00	30	9.45	9.45	-30	2,196	-1.37%
2019/06/28	0	0.00	3	9.50	9.48	-3	2,449	-0.12%
2019/06/26	2	9.48	11	9.49	9.44	-9	2,514	-0.36%
2019/06/24	0	0.00	3	9.46	9.46	-3	2,623	-0.11%
2019/06/21	0	0.00	1	9.39	9.39	-1	2,701	-0.04%
2019/06/20	0	0.00	5	9.41	9.43	-5	2,728	-0.18%
2019/06/19	0	0.00	12	9.33	9.34	-12	2,758	-0.44%
2019/06/17	0	0.00	1	9.28	9.29	-1	3,022	-0.03%
2019/06/12	2	9.29	0	0.00	9.27	2	3,394	0.06%
2019/06/11	10	9.32	40	9.34	9.30	-30	3,546	-0.85%
2019/06/10	2	9.33	0	0.00	9.33	2	3,534	0.06%
2019/06/05	1	9.28	0	0.00	9.29	1	3,668	0.03%
2019/06/04	1	9.25	0	0.00	9.24	1	3,749	0.03%
2019/05/27	0	0.00	70	9.25	9.26	-70	3,862	-1.81%
2019/05/22	2	9.22	0	0.00	9.22	2	3,960	0.05%
2019/05/21	0.9	9.23	0	0.00	9.25	0.9	3,997	0.02%
2019/05/20	10.3	9.13	0	0.00	9.13	10.3	3,994	0.26%
2019/05/17	2	9.18	8	9.18	9.14	-6	4,021	-0.15%
2019/05/16	3	9.22	0	0.00	9.19	3	4,016	0.07%
2019/05/14	20	9.18	0	0.00	9.20	20	4,048	0.49%
2019/05/13	1	9.29	0	0.00	9.29	1	4,006	0.02%
2019/05/10	0	0.00	1	9.35	9.33	-1	3,990	-0.03%
2019/05/09	3	9.25	11	9.34	9.35	-8	3,975	-0.20%
2019/05/08	4	9.26	3	9.33	9.36	1	3,947	0.03%
2019/05/07	36	9.28	7.8	9.28	9.28	28.3	3,794	0.74%
2019/05/02	10	9.31	0	0.00	9.41	10	3,691	0.27%
2019/04/30	3	9.29	0	0.00	9.30	3	3,635	0.08%
2019/04/29	3.3	9.30	0	0.00	9.30	3.3	3,608	0.09%
2019/04/25	0	0.00	2	9.34	9.35	-2	3,616	-0.06%
2019/04/23	4	9.34	13	9.35	9.35	-9	3,583	-0.25%
2019/04/22	0	0.00	35	9.38	9.37	-35	3,573	-0.98%
2019/04/19	0	0.00	2	9.37	9.38	-2	3,569	-0.06%
2019/04/18	6	9.37	2	9.35	9.33	4	3,574	0.11%
2019/04/17	1	9.43	1	9.42	9.41	0	3,559	0.00%
2019/04/16	4.9	9.39	0	0.00	9.38	4.9	3,545	0.14%
2019/04/12	7.1	9.39	0	0.00	9.40	7.1	3,512	0.20%
2019/04/11	2	9.42	0	0.00	9.42	2	3,496	0.06%
2019/04/10	5	9.45	0	0.00	9.45	5	3,485	0.14%
2019/04/09	12	9.44	0	0.00	9.49	12	3,464	0.35%
2019/04/08	21	9.38	0	0.00	9.42	21	3,425	0.61%
2019/04/03	4	9.37	0.2	9.40	9.42	3.8	3,225	0.12%
2019/04/02	1	9.46	1	9.46	9.43	0	3,160	0.00%
2019/04/01	5	9.55	0	0.00	9.45	5	3,119	0.16%
2019/03/29	1	9.63	0	0.00	9.60	1	3,039	0.03%
2019/03/28	2	9.61	0	0.00	9.65	2	3,046	0.07%
2019/03/22	0	0.00	2	9.67	9.66	-2	2,805	-0.07%
2019/03/21	6	9.67	3	9.70	9.65	3	2,741	0.11%
2019/03/20	1	9.71	0	0.00	9.72	1	2,562	0.04%
2019/03/18	0	0.00	4	9.70	9.75	-4	2,339	-0.17%
2019/03/15	0	0.00	30.2	9.67	9.68	-30.2	2,211	-1.37%
2019/03/14	0	0.00	28.9	9.65	9.60	-28.9	2,066	-1.40%
2019/03/13	0	0.00	1	9.56	9.60	-1	1,925	-0.05%
2019/03/12	2	9.56	10	9.68	9.56	-8	1,902	-0.42%
2019/03/11	0	0.00	8	9.65	9.69	-8	1,830	-0.44%
2019/03/08	0	0.00	1	9.42	9.47	-1	1,797	-0.06%
2019/03/07	2	9.37	9.4	9.37	9.36	-7.4	1,700	-0.44%
2019/03/05	0	0.00	2	9.28	9.26	-2	1,653	-0.12%
2019/02/27	0	0.00	30	9.24	9.26	-30	1,592	-1.88%
2019/02/26	0	0.00	30	9.24	9.23	-30	1,569	-1.91%
2019/02/25	3	9.24	2	9.24	9.24	1	1,546	0.06%
2019/02/22	0	0.00	0	9.18	9.19	0	1,477	0.00%
2019/02/19	0	0.00	20	9.19	9.20	-20	1,376	-1.45%
2019/02/18	32.2	9.20	0.7	9.19	9.19	31.5	1,369	2.30%
2019/02/15	5	9.17	0	0.00	9.16	5	1,337	0.37%
2019/02/14	2	9.21	0	0.00	9.16	2	1,331	0.15%
2019/02/13	0.2	9.17	0	0.00	9.17	0.2	1,329	0.02%
2019/01/30	31	9.16	0	0.00	9.14	31	1,342	2.31%
2019/01/28	0.2	9.15	20	9.17	9.16	-19.8	1,337	-1.48%
2019/01/25	0	0.00	30	9.15	9.16	-30	1,332	-2.25%
2019/01/24	0	0.00	60	9.13	9.13	-60	1,325	-4.53%
2019/01/23	0	0.00	26	9.13	9.13	-26	1,357	-1.92%
2019/01/22	0	0.00	40	9.10	9.14	-40	1,412	-2.83%
2019/01/21	0	0.00	1	9.12	9.12	-1	1,424	-0.07%
2019/01/17	0	9.04	0	0.00	9.07	0	1,469	0.00%
2019/01/14	1	8.97	0	0.00	9.00	1	1,512	0.07%
2019/01/09	0	0.00	1	9.10	9.14	-1	1,672	-0.06%
2019/01/04	7	8.89	0	0.00	8.89	7	1,778	0.39%
2019/01/02	1	8.92	0	0.00	8.90	1	1,947	0.05%
2018/12/27	2.2	8.94	2	8.94	8.89	0.2	2,021	0.01%
2018/12/25	3	8.88	0	0.00	8.88	3	2,039	0.15%
2018/12/24	10	8.93	0	0.00	8.94	10	2,062	0.48%
2018/12/22	11	8.90	0	0.00	8.90	11	2,080	0.53%
2018/12/21	6	8.90	3.3	8.91	8.89	2.7	2,121	0.13%
2018/12/20	3	8.97	0	0.00	8.94	3	2,101	0.14%
2018/12/19	14	8.97	0	0.00	8.98	14	2,107	0.66%
2018/12/18	43	9.03	0	0.00	9.02	43	2,055	2.09%
2018/12/10	24	9.12	0	0.00	9.11	24	2,138	1.12%
2018/12/06	43	9.12	0	0.00	9.08	43	2,167	1.98%
2018/12/05	0	0.00	16.9	9.30	9.21	-16.9	2,142	-0.79%
2018/12/03	21	9.40	0	0.00	9.44	21	2,217	0.95%
2018/11/30	0	0.00	3	9.30	9.39	-3	2,204	-0.14%
2018/11/29	0	0.00	3	9.29	9.24	-3	2,249	-0.13%
2018/11/28	0	0.00	3	9.21	9.20	-3	2,241	-0.13%
2018/11/23	13	9.10	0	0.00	9.11	13	2,333	0.56%
2018/11/21	7	9.20	0	0.00	9.22	7	2,348	0.30%
2018/11/19	0	0.00	23	9.31	9.35	-23	2,492	-0.92%
2018/11/15	0	0.00	3	9.20	9.23	-3	2,682	-0.11%
2018/11/13	3	9.11	0	0.00	9.15	3	2,732	0.11%
2018/11/09	0.1	9.23	0	0.00	9.23	0.1	2,779	0.00%
2018/11/07	0	0.00	3	9.32	9.38	-3	2,755	-0.11%
2018/11/06	0	0.00	3	9.30	9.30	-3	2,828	-0.11%
2018/10/29	0	0.00	13	9.18	9.16	-13	3,044	-0.43%
2018/10/26	7	9.08	2.1	9.10	9.27	4.9	3,111	0.16%
2018/10/25	6	9.04	2	9.02	9.07	4	3,097	0.13%
2018/10/24	1	9.07	0	0.00	9.18	1	3,151	0.03%
2018/10/23	24	9.09	0	0.00	9.09	24	3,155	0.76%
2018/10/22	0.2	9.20	0	0.00	9.18	0.2	3,153	0.01%
2018/10/19	24	9.11	8	9.11	9.27	16	3,172	0.50%
2018/10/18	9	9.24	0	0.00	9.25	9	3,071	0.29%
2018/10/17	10	9.33	0	0.00	9.33	10	3,060	0.33%
2018/10/16	10	9.30	0	0.00	9.39	10	3,021	0.33%
2018/10/15	1	9.40	2	9.41	9.31	-1	2,993	-0.03%
2018/10/12	3	9.18	122	9.36	9.40	-119	2,965	-4.01%	大賣/鉅額交易
2018/10/11	2.1	9.56	17	9.48	9.37	-14.9	2,898	-0.51%
2018/10/09	16	10.00	3.4	10.01	9.98	12.6	2,790	0.45%
2018/10/08	3.6	10.06	144.7	10.05	10.05	-141.1	2,728	-5.17%	大賣/鉅額交易
2018/10/05	3	10.07	19	10.05	10.05	-16	2,723	-0.59%
2018/10/03	3	10.20	0	0.00	10.20	3	2,685	0.11%
2018/10/02	3	10.30	4	10.30	10.25	-1	2,684	-0.04%
2018/10/01	0	0.00	15.9	10.35	10.35	-15.9	2,662	-0.60%
2018/09/27	0	0.00	5	10.35	10.35	-5	2,771	-0.18%
2018/09/26	0	0.00	10.6	10.35	10.30	-10.6	2,770	-0.38%
2018/09/21	0	0.00	5	10.35	10.40	-5	2,939	-0.17%
2018/09/19	1	10.35	0	0.00	10.30	1	2,908	0.03%
2018/09/14	0	0.00	8	10.35	10.35	-8	2,930	-0.27%
2018/09/12	0	0.00	1	10.25	10.20	-1	2,895	-0.03%
2018/09/11	0	0.00	2	10.20	10.20	-2	2,921	-0.07%
2018/09/07	12	10.34	3	10.35	10.30	9	3,002	0.30%
2018/09/06	0	0.00	6	10.43	10.40	-6	3,046	-0.20%
2018/09/05	0	0.00	4	10.45	10.45	-4	3,052	-0.13%
2018/09/04	14	10.35	4	10.35	10.40	10	3,064	0.33%
2018/09/03	8	10.36	0	0.00	10.30	8	3,088	0.26%
2018/08/31	3	10.35	0.1	10.40	10.35	2.9	3,097	0.09%
2018/08/30	1	10.40	0	0.00	10.35	1	3,145	0.03%
2018/08/28	0	0.00	3	10.45	10.45	-3	3,282	-0.09%
2018/08/27	0	0.00	1	10.40	10.45	-1	3,284	-0.03%
2018/08/24	25	10.35	6	10.38	10.35	19	3,284	0.58%
2018/08/23	26	11.25	10	11.20	11.25	16	3,209	0.50%
2018/08/22	3	11.20	430.7	11.20	11.25	-427.7	3,107	-13.76%	大賣/鉅額交易
2018/08/21	1	11.20	128	11.20	11.20	-127	3,076	-4.13%	大賣/鉅額交易
2018/08/16	1	11.15	5	11.16	11.15	-4	3,093	-0.13%
2018/08/14	2	11.20	0	0.00	11.20	2	3,076	0.07%
2018/08/13	3	11.20	20	11.15	11.15	-17	3,122	-0.54%
2018/08/10	2	11.40	6	11.38	11.40	-4	3,062	-0.13%
2018/08/09	0	0.00	25	11.25	11.30	-25	3,007	-0.83%
2018/08/08	0	0.00	3	11.30	11.30	-3	2,981	-0.10%
2018/08/07	0.2	11.25	0	0.00	11.25	0.2	2,946	0.01%
2018/08/03	6	11.28	0	0.00	11.35	6	2,925	0.21%
2018/07/31	0	0.00	10	11.20	11.25	-10	2,797	-0.36%
2018/07/27	1	11.00	0	0.00	11.00	1	2,706	0.04%
2018/07/26	3	11.00	0	0.00	11.00	3	2,677	0.11%
2018/07/24	21	10.95	12	10.95	10.95	9	2,696	0.33%
2018/07/23	10	11.00	31	10.95	10.95	-21	2,698	-0.78%
2018/07/20	9	11.00	0	0.00	11.00	9	2,712	0.33%
2018/07/19	17	11.00	0	0.00	11.00	17	2,752	0.62%
2018/07/17	10	10.95	0	0.00	11.00	10	2,795	0.36%
2018/07/12	13	10.94	0	0.00	10.95	13	2,917	0.45%
2018/07/11	1	10.95	30	10.85	10.95	-29	2,933	-0.99%
2018/07/10	0	0.00	10	10.95	10.95	-10	2,958	-0.34%
2018/07/09	0	0.00	6	10.88	10.90	-6	2,952	-0.20%
2018/07/06	20	10.78	0	0.00	10.75	20	2,967	0.67%
2018/07/05	63	10.83	0	0.00	10.75	63	2,992	2.11%
2018/07/04	10	11.00	0	0.00	10.95	10	2,895	0.35%
2018/07/03	55	11.03	0	0.00	11.00	55	2,923	1.88%
2018/06/28	5	11.20	0	0.00	11.20	5	2,777	0.18%
2018/06/27	11	11.25	0	0.00	11.25	11	2,795	0.39%
2018/06/26	18	11.26	0	0.00	11.30	18	2,802	0.64%
2018/06/25	1	11.40	2	11.40	11.35	-1	2,780	-0.04%
2018/06/22	0	0.00	10	11.25	11.25	-10	2,792	-0.36%
2018/06/20	0	0.00	5	11.20	11.25	-5	2,868	-0.17%
2018/06/19	20	11.27	0	0.00	11.25	20	2,828	0.71%
2018/06/15	20	11.33	0	11.35	11.25	20	2,787	0.72%
2018/06/14	91	11.45	0	0.00	11.40	91	2,694	3.38%
2018/06/12	13	11.60	5	11.65	11.65	8	2,652	0.30%
2018/06/11	1	11.65	5.6	11.63	11.60	-4.6	2,600	-0.18%
2018/06/08	0	0.00	10	11.70	11.65	-10	2,601	-0.38%
2018/06/07	0	0.00	22	11.72	11.75	-22	2,593	-0.85%
2018/06/06	0	0.00	17	11.59	11.60	-17	2,541	-0.67%
2018/06/05	0	0.00	1	11.45	11.50	-1	2,457	-0.04%
2018/06/04	1	11.35	0	0.00	11.35	1	2,408	0.04%
2018/05/31	10	11.25	2	11.25	11.35	8	2,374	0.34%
2018/05/30	15	11.25	40	11.25	11.25	-25	2,385	-1.05%
2018/05/29	61	11.36	20	11.40	11.40	41	2,368	1.73%
2018/05/25	1	11.40	0	0.00	11.35	1	2,404	0.04%
2018/05/22	2	11.40	0	0.00	11.35	2	2,381	0.08%
2018/05/21	23	11.38	3	11.30	11.40	20	2,381	0.84%
2018/05/18	0	0.00	20	11.30	11.25	-20	2,358	-0.85%
2018/05/17	2	11.25	0	0.00	11.20	2	2,390	0.08%
2018/05/16	0	0.00	20	11.25	11.30	-20	2,422	-0.83%
2018/05/15	0	0.00	20	11.20	11.20	-20	2,486	-0.80%
2018/05/14	50	11.17	1	11.25	11.15	49	2,632	1.86%
2018/05/11	10	11.25	5	11.28	11.25	5	2,614	0.19%
2018/05/10	91	11.24	0	0.00	11.25	91	2,616	3.48%
2018/05/09	60	11.20	0	0.00	11.20	60	2,613	2.30%
2018/05/03	12	11.25	0	0.00	11.25	12	2,872	0.42%
2018/04/30	0	0.00	51	11.20	11.25	-51	2,922	-1.75%
2018/04/27	2	11.10	0	0.00	11.10	2	2,926	0.07%
2018/04/26	40.3	11.10	0	0.00	11.05	40.3	2,972	1.36%
2018/04/25	65	11.09	0	0.00	11.10	65	3,051	2.13%
2018/04/24	0	0.00	1	11.20	11.20	-1	3,192	-0.03%
2018/04/23	10	11.10	0	0.00	11.10	10	3,203	0.31%
2018/04/20	41	11.06	0	0.00	11.10	41	3,268	1.25%
2018/04/18	12.2	11.10	0.9	11.10	11.10	11.3	3,212	0.35%
2018/04/17	32	11.20	0	0.00	11.10	32	3,218	0.99%
2018/04/16	3	11.30	0	0.00	11.20	3	3,215	0.09%
2018/04/13	5.2	11.25	0	0.00	11.30	5.2	3,230	0.16%
2018/04/12	3	11.23	0	0.00	11.25	3	3,254	0.09%
2018/04/09	1	11.20	0	0.00	11.25	1	3,449	0.03%
2018/04/02	136	11.25	0	0.00	11.25	136	3,536	3.85%	大買/鉅額交易
2018/03/31	1	11.30	0	0.00	11.25	1	3,521	0.03%
2018/03/30	46	11.25	0	0.00	11.30	46	3,526	1.30%
2018/03/29	10	11.15	0	0.00	11.15	10	3,519	0.28%
2018/03/27	0	0.00	1	11.25	11.20	-1	3,533	-0.03%
2018/03/26	1	11.05	18	11.10	11.05	-17	3,531	-0.48%
2018/03/22	1	11.35	0	0.00	11.30	1	3,579	0.03%
2018/03/21	0	0.00	2	11.30	11.25	-2	3,608	-0.06%
2018/03/20	200	11.30	0	0.00	11.25	200	3,679	5.44%	大買/鉅額交易
2018/03/19	2	11.35	10	11.30	11.30	-8	3,754	-0.21%
2018/03/16	0	0.00	68	11.35	11.20	-68	3,804	-1.79%
2018/03/12	2	11.40	1	11.40	11.40	1	3,806	0.03%
2018/03/09	0	0.00	3	11.20	11.30	-3	3,934	-0.08%
2018/03/08	3	11.05	0	0.00	11.10	3	4,031	0.07%
2018/03/05	6	11.12	0	0.00	11.10	6	4,771	0.13%
2018/03/02	1	11.30	0	0.00	11.25	1	4,778	0.02%
2018/03/01	1	11.30	0	0.00	11.40	1	4,795	0.02%
2018/02/26	1	11.50	0	0.00	11.45	1	4,804	0.02%
2018/02/22	0	0.00	1	11.35	11.35	-1	4,953	-0.02%
2018/02/21	2	11.35	11.3	11.40	11.45	-9.3	5,044	-0.19%
2018/02/12	33	11.15	5	11.19	11.20	28	5,051	0.55%
2018/02/09	20	10.93	4	10.99	11.05	16	5,020	0.32%
2018/02/08	3	11.10	16	11.15	11.20	-13	4,972	-0.26%
2018/02/07	39	11.11	0	11.00	11.00	39	4,938	0.79%
2018/02/06	10	11.00	11	10.92	10.95	-1	4,889	-0.02%
2018/02/05	11	11.60	13	11.70	11.65	-2	4,742	-0.04%
2018/02/01	4	11.95	10.5	11.95	12.00	-6.5	4,694	-0.14%
2018/01/31	0	0.00	5	11.95	11.90	-5	4,679	-0.11%
2018/01/30	10	12.05	15	12.08	12.00	-5	4,661	-0.11%
2018/01/29	1	12.20	31	12.22	12.30	-30	4,586	-0.65%
2018/01/26	3	12.10	30	12.04	12.10	-27	4,498	-0.60%
2018/01/25	0	0.00	5	12.00	11.95	-5	4,423	-0.11%
2018/01/24	1	11.90	16	11.89	11.95	-15	4,415	-0.34%
2018/01/23	6	11.91	19	11.85	11.95	-13	4,370	-0.30%
2018/01/22	0	0.00	36	11.98	11.95	-36	4,321	-0.83%
2018/01/19	0	0.00	10	12.10	11.85	-10	4,269	-0.23%
2018/01/18	2	11.83	158	11.93	11.95	-156	4,179	-3.73%	大賣/鉅額交易
2018/01/17	0	0.00	47	11.66	11.75	-47	4,000	-1.17%
2018/01/16	11	11.65	3.8	11.64	11.70	7.2	3,966	0.18%
2018/01/15	12	11.55	0	0.00	11.55	12	3,910	0.31%
2018/01/11	22	11.40	3	11.50	11.45	19	4,004	0.47%
2018/01/10	0	0.00	5	11.55	11.50	-5	4,000	-0.12%
2018/01/09	0	0.00	8	11.53	11.50	-8	3,996	-0.20%
2018/01/08	12	11.50	12	11.47	11.50	0	4,009	0.00%
2018/01/05	10	11.40	58	11.35	11.35	-48	3,981	-1.21%
2018/01/04	6.2	11.20	12	11.21	11.20	-5.8	3,927	-0.15%
2018/01/03	37	11.26	3	11.25	11.30	34	3,885	0.87%
2018/01/02	9	11.43	0	0.00	11.40	9	3,768	0.24%