群益證 (6005)-元大-成功券商分點個股進出

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
23.85
漲跌
▼0.65
漲幅
-2.65%
成交量
12,748張
產業
上市金融類股
346人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

群益證 (6005)籌碼相關－元大-成功券商分點個股進出

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

元大-成功券商分點個股進出
元大-成功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
2024/04/25	3.1	24.08	9	24.01	23.85	-6	12,448	-0.05%
2024/04/24	5.1	24.14	28.4	24.38	24.50	-23.2	12,287	-0.19%
2024/04/23	29.2	24.51	16	24.48	24.30	13.2	11,977	0.11%
2024/04/22	37	24.49	88	24.20	24.70	-51	11,562	-0.44%
2024/04/19	6.1	22.94	14.9	22.86	23.50	-8.8	10,678	-0.08%
2024/04/18	23	22.67	207	22.22	23.20	-184	9,965	-1.85%	大賣/鉅額交易
2024/04/17	1	21.10	5	21.00	21.20	-4	9,257	-0.04%
2024/04/16	14.1	20.98	64	21.01	21.05	-49.9	9,106	-0.55%
2024/04/15	12.1	21.40	20	21.50	21.60	-7.9	8,867	-0.09%
2024/04/12	2	21.48	20	21.74	21.75	-18	8,757	-0.21%
2024/04/11	4	21.60	13.1	21.67	21.55	-9.1	8,604	-0.11%
2024/04/10	0	0.00	7.5	21.34	21.35	-7.5	8,450	-0.09%
2024/04/09	4.1	21.02	36	21.29	21.40	-31.9	8,264	-0.39%
2024/04/08	24.1	21.10	422	20.96	21.45	-397.9	7,941	-5.01%	大賣/鉅額交易
2024/04/03	2	19.55	1	19.85	19.75	1	7,514	0.01%
2024/04/02	12	19.70	32	19.78	19.70	-20	7,444	-0.27%
2024/04/01	6.3	19.43	151.1	19.59	19.70	-144.8	7,328	-1.98%	大賣/鉅額交易
2024/03/29	6	19.13	13	19.18	19.15	-7	7,007	-0.10%
2024/03/28	8.7	19.04	34	19.15	18.95	-25.3	6,912	-0.37%
2024/03/27	1	18.90	0	0.00	19.05	1	6,710	0.01%
2024/03/26	7.1	18.99	0	0.00	18.90	7.1	6,617	0.11%
2024/03/25	4.1	18.99	0	0.00	19.00	4.1	6,522	0.06%
2024/03/22	71	19.09	8	19.06	19.10	63	6,484	0.97%
2024/03/21	7.1	19.10	349.5	19.05	19.15	-342.4	6,322	-5.42%	大賣/鉅額交易
2024/03/20	8.2	18.59	7	18.59	18.50	1.2	5,987	0.02%
2024/03/19	10.1	18.85	2	18.85	18.85	8.1	5,893	0.14%
2024/03/18	1.3	18.50	0	0.00	18.70	1.3	5,813	0.02%
2024/03/15	24	18.68	58	18.73	18.60	-34	5,680	-0.60%
2024/03/14	43	19.02	282	18.95	18.80	-239	5,393	-4.43%	大賣/鉅額交易
2024/03/13	211.1	18.39	1	18.40	18.45	210.1	4,828	4.35%	大買/鉅額交易
2024/03/12	1	18.15	151	18.26	18.35	-150	4,662	-3.22%	大賣/鉅額交易
2024/03/11	0.1	18.10	313	18.06	18.10	-312.9	4,528	-6.91%	大賣/鉅額交易
2024/03/08	176.7	17.86	320	18.21	17.80	-143.4	4,369	-3.28%	大買/大賣/鉅額交易
2024/03/07	22.1	17.95	40	17.93	18.00	-17.9	4,093	-0.44%
2024/03/06	36	17.61	11	17.73	17.75	25	3,869	0.65%
2024/03/05	219	17.60	67.1	17.51	17.60	151.9	3,824	3.97%	大買/鉅額交易
2024/03/04	0	0.00	41	17.30	17.30	-41	3,724	-1.10%
2024/03/01	5	17.00	42	17.05	17.05	-37	3,648	-1.01%
2024/02/29	3	16.75	17	16.74	16.75	-14	3,557	-0.39%
2024/02/23	50	16.50	22	16.50	16.45	28	3,362	0.83%
2024/02/21	2	16.35	5	16.35	16.35	-3	3,386	-0.09%
2024/02/20	52	16.49	0	0.00	16.45	52	3,397	1.53%
2024/02/19	75	16.55	25	16.53	16.55	50	3,366	1.49%
2024/02/16	43	16.33	50	16.22	16.40	-7	3,371	-0.21%
2024/02/15	11	16.01	30	16.15	16.15	-19	3,298	-0.58%
2024/02/05	2.1	16.00	0	0.00	16.05	2.1	3,246	0.06%
2024/02/02	0	0.00	1	16.15	16.15	-1	3,230	-0.03%
2024/01/30	4	16.05	0	0.00	16.10	4	3,229	0.12%
2024/01/26	0	0.00	1	16.15	16.15	-1	3,232	-0.03%
2024/01/23	0	0.00	5	15.93	15.95	-5	3,194	-0.16%
2024/01/22	3	15.80	0	0.00	15.80	3	3,192	0.09%
2024/01/19	20	15.65	2	15.70	15.70	18	3,181	0.57%
2024/01/18	22	15.55	0	0.00	15.60	22	3,165	0.70%
2024/01/17	32.1	15.65	0	0.00	15.50	32.1	3,145	1.02%
2024/01/16	32.1	15.85	35	15.88	15.85	-3	3,090	-0.10%
2024/01/15	0	0.00	32	16.10	16.10	-32	3,009	-1.06%
2024/01/12	1	16.05	5	16.10	16.10	-4	3,033	-0.13%
2024/01/10	3	16.08	2	16.10	16.10	1	3,158	0.03%
2024/01/09	3.1	16.17	1	16.15	16.15	2.1	3,150	0.07%
2024/01/08	26.4	16.43	14.4	16.34	16.30	12	3,132	0.38%
2024/01/05	0	0.00	2	16.15	16.15	-2	3,068	-0.07%
2024/01/03	0.1	16.10	26	16.07	16.05	-25.9	3,178	-0.81%
2024/01/02	0	0.00	4	16.30	16.30	-4	3,129	-0.13%
2023/12/29	16	16.33	35	16.30	16.35	-19	3,083	-0.62%
2023/12/28	1	16.10	40	16.15	16.15	-39	3,054	-1.28%
2023/12/27	4	16.00	33	16.05	16.10	-29	3,016	-0.96%
2023/12/26	9	16.00	0	0.00	16.00	9	3,002	0.30%
2023/12/25	2	15.85	0	0.00	15.85	2	3,010	0.07%
2023/12/22	2	15.85	20	15.90	15.85	-18	3,017	-0.60%
2023/12/21	0	0.00	2	16.00	15.95	-2	2,981	-0.07%
2023/12/20	2	16.00	2	16.10	16.10	0	2,957	0.00%
2023/12/19	12	15.98	305	15.95	16.00	-293	2,935	-9.98%	大賣/鉅額交易
2023/12/15	3	16.15	75	16.20	16.20	-72	2,911	-2.47%
2023/12/14	10	16.15	52	16.09	16.15	-42	2,793	-1.50%
2023/12/13	0	0.00	30	15.95	15.90	-30	2,699	-1.11%
2023/12/11	0	0.00	20	15.95	15.95	-20	2,748	-0.73%
2023/12/08	21	15.85	44	15.80	15.90	-23	2,697	-0.85%
2023/12/07	7	15.51	20	15.50	15.50	-13	2,546	-0.51%
2023/12/06	0	0.00	20	15.50	15.55	-20	2,541	-0.79%
2023/12/05	2.1	15.45	0	0.00	15.45	2.1	2,539	0.08%
2023/12/04	30	15.50	41	15.42	15.55	-11	2,526	-0.44%
2023/12/01	2	15.30	0	0.00	15.45	2	2,463	0.08%
2023/11/30	7	15.41	35	15.45	15.40	-28	2,452	-1.14%
2023/11/29	62	15.43	30	15.45	15.45	32	2,383	1.34%
2023/11/27	0.1	15.30	40	15.43	15.25	-39.9	2,350	-1.70%
2023/11/22	80.2	15.32	0	0.00	15.40	80.2	2,326	3.45%
2023/11/21	0	0.00	4	15.45	15.45	-4	2,307	-0.17%
2023/11/20	50	15.15	0	0.00	15.20	50	2,262	2.21%
2023/11/17	10	15.10	1.2	15.10	15.20	8.9	2,263	0.39%
2023/11/15	12	15.00	5	15.00	15.05	7	2,254	0.31%
2023/11/10	0	0.00	10	14.60	14.60	-10	2,286	-0.44%
2023/11/09	0	14.80	0.1	14.75	14.70	0	2,323	0.00%
2023/11/07	0	0.00	0.4	14.79	14.80	-0.4	2,490	-0.01%
2023/11/06	0	0.00	0.2	14.80	14.80	-0.2	2,567	-0.01%
2023/11/03	0	0.00	10.2	14.60	14.65	-10.2	2,578	-0.39%
2023/11/02	1.2	14.54	0	0.00	14.50	1.2	2,632	0.04%
2023/11/01	0.1	14.35	0	0.00	14.40	0.1	2,696	0.00%
2023/10/31	3	14.30	12	14.30	14.25	-9	2,780	-0.32%
2023/10/27	0.1	14.50	1	14.50	14.45	-0.9	3,001	-0.03%
2023/10/26	0.1	14.45	0	0.00	14.35	0.1	3,111	0.00%
2023/10/24	0	0.00	0.3	14.50	14.45	-0.3	3,314	-0.01%
2023/10/23	0	14.45	0	0.00	14.35	0	3,499	0.00%
2023/10/20	0	14.55	10	14.40	14.50	-10	3,688	-0.27%
2023/10/19	15	14.65	15.2	14.65	14.65	-0.1	3,776	0.00%
2023/10/18	0	14.45	0.2	14.75	14.80	-0.1	3,847	0.00%
2023/10/17	0.2	14.54	0	0.00	14.45	0.2	3,776	0.00%
2023/10/16	5.3	14.45	0	0.00	14.45	5.3	3,838	0.14%
2023/10/13	0	14.65	3	14.50	14.60	-3	3,935	-0.08%
2023/10/12	0	14.65	0	0.00	14.60	0	4,104	0.00%
2023/10/11	6	14.60	0	0.00	14.60	6	4,171	0.14%
2023/10/06	0.3	14.49	0	0.00	14.45	0.3	4,157	0.01%
2023/10/05	0.2	14.41	0	0.00	14.40	0.2	4,233	0.00%
2023/10/04	14.7	14.31	0	0.00	14.20	14.7	4,340	0.34%
2023/10/03	0	14.70	0	0.00	14.55	0	4,354	0.00%
2023/10/02	1.1	14.66	0	0.00	14.65	1.1	4,426	0.02%
2023/09/28	1	14.60	0.1	14.75	14.60	1	4,511	0.02%
2023/09/27	0.8	14.60	0.2	14.65	14.60	0.7	4,525	0.02%
2023/09/26	1.6	14.65	0	0.00	14.60	1.6	4,540	0.04%
2023/09/25	0.3	14.80	0	0.00	14.75	0.3	4,573	0.01%
2023/09/22	3.1	14.68	13	14.67	14.65	-9.9	4,622	-0.21%
2023/09/21	1.1	14.76	50	14.95	14.75	-48.9	4,630	-1.06%
2023/09/20	0	15.05	0	0.00	15.00	0	4,599	0.00%
2023/09/19	0	15.15	0	0.00	15.10	0	4,641	0.00%
2023/09/18	0	15.10	0.1	15.10	15.05	-0.1	4,679	0.00%
2023/09/15	0	15.10	0	0.00	15.05	0	4,715	0.00%
2023/09/14	2	15.20	8.2	15.06	15.20	-6.1	4,690	-0.13%
2023/09/13	0	14.90	0	0.00	14.80	0	4,656	0.00%
2023/09/12	0	14.90	0	0.00	14.85	0	4,760	0.00%
2023/09/11	0.8	14.82	0	0.00	14.75	0.8	4,835	0.02%
2023/09/08	0	14.85	0	0.00	14.80	0	4,908	0.00%
2023/09/07	1	14.70	0	0.00	14.70	1	4,990	0.02%
2023/09/06	0	14.90	0	0.00	14.80	0	5,072	0.00%
2023/09/05	60	14.90	0	0.00	14.90	60	5,173	1.16%
2023/09/04	6	14.87	2	14.95	14.95	4	5,546	0.07%
2023/08/31	0	14.90	0	0.00	14.80	0	5,726	0.00%
2023/08/30	0	14.95	0	0.00	14.95	0	5,839	0.00%
2023/08/29	0	14.85	0	0.00	14.80	0	5,932	0.00%
2023/08/28	4	14.78	0	0.00	14.75	4	5,959	0.07%
2023/08/25	0	14.90	0	0.00	14.85	0	5,984	0.00%
2023/08/24	2	14.85	2	14.95	14.90	0	6,024	0.00%
2023/08/23	0	0.00	2	14.90	14.90	-2	6,052	-0.03%
2023/08/22	0	0.00	5	14.90	14.70	-5	6,065	-0.08%
2023/08/21	0.1	14.85	40	14.81	14.80	-39.9	6,062	-0.66%
2023/08/18	15.1	14.80	21	14.66	14.65	-5.9	6,048	-0.10%
2023/08/17	11	14.63	10	14.60	14.65	1	6,052	0.02%
2023/08/16	1	14.70	0	0.00	14.65	1	6,031	0.02%
2023/08/14	7	14.84	121	14.76	14.80	-114	6,201	-1.84%	大賣/鉅額交易
2023/08/11	7	15.21	102	15.19	15.15	-95	6,164	-1.54%	大賣/
2023/08/10	10	15.21	58	15.27	15.00	-48	6,142	-0.78%
2023/08/09	2	15.30	12	15.21	15.30	-10	6,466	-0.15%
2023/08/07	4	15.38	15	15.45	15.45	-11	6,579	-0.17%
2023/08/04	12	15.56	0	0.00	15.60	12	6,579	0.18%
2023/08/02	1	15.35	2	15.35	15.35	-1	6,546	-0.02%
2023/08/01	2	15.85	24	15.90	15.90	-22	6,439	-0.34%
2023/07/31	72	16.14	7	16.09	15.95	65	6,439	1.01%
2023/07/28	2	16.00	30	15.95	15.95	-28	6,416	-0.44%
2023/07/27	7	15.96	33	15.87	15.95	-26	6,368	-0.41%
2023/07/26	19	15.91	54	15.81	15.85	-35	6,256	-0.56%
2023/07/25	26	15.55	4	15.55	15.55	22	6,067	0.36%
2023/07/24	2	15.20	2	15.25	15.10	0	5,905	0.00%
2023/07/21	3	15.02	0	0.00	15.00	3	5,819	0.05%
2023/07/20	4	15.10	3	15.15	15.15	1	5,808	0.02%
2023/07/19	0	0.00	6	15.00	14.95	-6	5,807	-0.10%
2023/07/18	106	14.90	0	0.00	14.85	106	5,810	1.82%	大買/鉅額交易
2023/07/17	179	15.00	54	14.95	15.05	125	5,835	2.14%	大買/鉅額交易
2023/07/14	22	14.60	0	0.00	14.65	22	5,861	0.38%
2023/07/13	0	0.00	1.4	14.28	14.25	-1.4	5,874	-0.02%
2023/07/11	10	14.54	7	14.59	14.60	3	6,310	0.05%
2023/07/10	0	0.00	0.2	14.40	14.30	-0.2	6,216	0.00%
2023/07/07	21	14.28	0	0.00	14.40	21	6,164	0.34%
2023/07/06	1	14.35	0	0.00	14.20	1	6,174	0.02%
2023/07/05	10	14.55	0	0.00	14.45	10	6,114	0.16%
2023/07/04	10	14.45	0	0.00	14.45	10	6,099	0.16%
2023/07/03	21	14.45	0	0.00	14.50	21	6,080	0.35%
2023/06/30	4	14.18	23	14.21	14.25	-19	6,065	-0.31%
2023/06/28	20	14.25	0	0.00	14.25	20	5,994	0.33%
2023/06/27	10	14.30	0	0.00	14.15	10	5,985	0.17%
2023/06/26	0	0.00	15	14.35	14.40	-15	5,939	-0.25%
2023/06/21	0	0.00	16	14.50	14.55	-16	5,909	-0.27%
2023/06/16	20	14.60	0	0.00	14.60	20	5,887	0.34%
2023/06/15	0	0.00	10	14.55	14.55	-10	5,862	-0.17%
2023/06/14	10	14.80	20	14.75	14.65	-10	5,828	-0.17%
2023/06/13	20	14.63	0	0.00	14.80	20	5,787	0.35%
2023/06/12	12	14.43	0	0.00	14.45	12	5,707	0.21%
2023/06/09	2	14.75	3.2	14.85	14.65	-1.2	5,633	-0.02%
2023/06/08	35	14.77	83	14.91	14.95	-48	5,535	-0.87%
2023/06/07	2	14.50	5	14.51	14.50	-3	5,193	-0.06%
2023/06/06	0	0.00	8	14.25	14.25	-8	5,100	-0.16%
2023/06/05	23	14.27	23	14.25	14.30	0	5,040	0.00%
2023/06/02	5	14.01	3	14.10	14.05	2	4,950	0.04%
2023/05/26	0	0.00	4	13.70	13.70	-4	4,834	-0.08%
2023/05/16	10	13.10	0	0.00	13.25	10	4,571	0.22%
2023/05/15	1	13.00	0	0.00	13.10	1	4,554	0.02%
2023/05/12	30	13.37	0	0.00	13.30	30	4,215	0.71%
2023/05/11	1	13.80	0	0.00	13.70	1	4,114	0.02%
2023/05/10	0	0.00	27	13.75	13.85	-27	4,121	-0.66%
2023/05/08	3	14.10	28	13.85	14.05	-25	4,056	-0.62%
2023/05/05	1	13.85	0	0.00	13.85	1	4,040	0.02%
2023/05/03	10	13.80	3	13.75	13.95	7	3,936	0.18%
2023/05/02	2	13.73	0	0.00	13.70	2	3,919	0.05%
2023/04/28	0	0.00	13	13.70	13.70	-13	3,942	-0.33%
2023/04/27	0	0.00	5	13.62	13.50	-5	3,900	-0.13%
2023/04/25	1	13.45	0	0.00	13.50	1	3,825	0.03%
2023/04/24	0	0.00	2	13.60	13.60	-2	3,751	-0.05%
2023/04/21	10	13.45	5	13.45	13.45	5	3,672	0.14%
2023/04/20	1	13.70	0	0.00	13.70	1	3,588	0.03%
2023/04/19	0	0.00	2	13.95	13.85	-2	3,503	-0.06%
2023/04/17	10	13.35	0	0.00	13.35	10	3,165	0.32%
2023/04/14	58	12.95	13	13.21	13.70	45	2,893	1.56%
2023/04/13	0	0.00	4	12.50	12.50	-4	2,575	-0.16%
2023/04/11	1	12.40	5	12.41	12.45	-4	2,578	-0.16%
2023/04/10	0.1	12.15	0	0.00	12.20	0.1	2,489	0.00%
2023/04/07	0.1	11.95	3	12.05	12.05	-2.9	2,463	-0.12%
2023/04/06	10	12.05	0	0.00	12.00	10	2,459	0.41%
2023/03/31	10	12.05	0	0.00	12.00	10	2,457	0.41%
2023/03/29	0	0.00	9	12.00	12.00	-9	2,431	-0.37%
2023/03/28	1	12.00	2	12.05	12.00	-1	2,459	-0.04%
2023/03/27	1	12.00	0	0.00	12.05	1	2,480	0.04%
2023/03/24	0	12.10	0	0.00	12.10	0	2,521	0.00%
2023/03/23	1	12.15	0	0.00	12.20	1	2,516	0.04%
2023/03/22	0	0.00	400	12.13	12.15	-400	2,516	-15.89%	大賣/鉅額交易
2023/03/21	2	12.05	0	0.00	12.05	2	2,502	0.08%
2023/03/15	0	0.00	1	11.80	11.70	-1	2,390	-0.04%
2023/03/14	0.1	11.85	0	0.00	11.75	0.1	2,385	0.00%
2023/03/13	0	0.00	10	11.90	12.00	-10	2,368	-0.42%
2023/03/10	7.2	12.01	0	0.00	11.90	7.2	2,384	0.30%
2023/03/09	4	12.28	0	0.00	12.20	4	2,402	0.17%
2023/03/08	0.1	12.30	0	0.00	12.30	0.1	2,451	0.00%
2023/03/06	1	11.95	0	0.00	12.10	1	2,436	0.04%
2023/03/03	1	11.85	5	11.85	11.85	-4	2,433	-0.16%
2023/03/02	1	11.85	0	0.00	11.85	1	2,432	0.04%
2023/02/24	2	12.05	0	0.00	12.15	2	2,349	0.09%
2023/02/22	4	11.98	0	0.00	11.95	4	2,310	0.17%
2023/02/21	4	11.93	0	0.00	11.95	4	2,276	0.18%
2023/02/20	2	11.90	0	0.00	11.85	2	2,282	0.09%
2023/02/16	2	11.75	0	0.00	11.75	2	2,286	0.09%
2023/02/14	0	0.00	12.3	11.95	11.95	-12.3	2,304	-0.53%
2023/02/10	1	11.90	1	11.95	11.90	0	2,327	0.00%
2023/02/09	10	12.20	1	12.20	12.15	9	2,272	0.40%
2023/02/08	0	0.00	30	12.13	12.35	-30	2,216	-1.35%
2023/02/07	0	0.00	10	11.85	11.95	-10	2,146	-0.47%
2023/02/06	1.8	11.90	0	0.00	11.85	1.8	2,125	0.09%
2023/02/03	2	11.92	0	0.00	11.95	2	2,120	0.09%
2023/02/01	0	0.00	1	11.65	11.50	-1	2,090	-0.05%
2023/01/30	0	0.00	12	11.65	11.50	-12	2,063	-0.58%
2023/01/13	0.9	11.25	0	0.00	11.25	0.9	2,085	0.04%
2023/01/06	0.9	11.00	0	0.00	10.95	0.9	2,183	0.04%
2023/01/05	1	10.95	0	0.00	10.95	1	2,204	0.05%
2022/12/30	0	0.00	1	10.80	10.85	-1	2,267	-0.04%
2022/12/29	0.2	10.90	0	0.00	10.70	0.2	2,271	0.01%
2022/12/27	0.9	11.20	0	0.00	11.15	0.9	2,214	0.04%
2022/12/23	20	11.05	0	0.00	11.10	20	2,226	0.90%
2022/12/20	10.2	11.05	2	11.05	11.15	8.2	2,299	0.36%
2022/12/16	10	11.35	0	0.00	11.50	10	2,288	0.44%
2022/12/14	10	11.50	0	0.00	11.50	10	2,259	0.44%
2022/12/12	1	11.45	0	0.00	11.50	1	2,223	0.04%
2022/12/09	0.9	11.50	0	0.00	11.50	0.9	2,285	0.04%
2022/12/08	0	0.00	0.9	11.50	11.40	-0.9	2,270	-0.04%
2022/12/07	10	11.55	0	0.00	11.55	10	2,250	0.45%
2022/12/06	12	11.63	0	0.00	11.55	12	2,240	0.54%
2022/12/05	25	11.71	0	0.00	11.70	25	2,228	1.12%
2022/12/02	1	11.75	0	0.00	11.65	1	2,217	0.05%
2022/11/30	0.9	11.65	0	0.00	11.75	0.9	2,132	0.04%
2022/11/28	1	11.30	0	0.00	11.25	1	2,040	0.05%
2022/11/25	0.9	11.35	0	0.00	11.35	0.9	2,043	0.04%
2022/11/24	0	0.00	2	11.23	11.25	-2	2,040	-0.10%
2022/11/22	0.3	11.14	1	11.15	11.10	-0.7	2,078	-0.03%
2022/11/21	0	11.05	0	0.00	11.10	0	2,092	0.00%
2022/11/18	0.3	11.05	0	0.00	10.95	0.3	2,092	0.01%
2022/11/17	2	11.05	0	0.00	11.05	2	2,078	0.10%
2022/11/16	1	11.05	0	0.00	11.15	1	2,082	0.05%
2022/11/11	0.4	11.10	0	0.00	11.00	0.4	2,017	0.02%
2022/11/09	0.3	10.74	0	0.00	10.75	0.3	1,968	0.02%
2022/11/08	1	10.45	0	0.00	10.45	1	1,943	0.05%
2022/11/01	1	10.20	0	0.00	10.20	1	2,025	0.05%
2022/10/31	2	10.05	0	0.00	10.00	2	2,033	0.10%
2022/10/27	0	0.00	5	10.10	10.10	-5	2,000	-0.25%
2022/10/26	2	9.98	0	0.00	10.00	2	2,012	0.10%
2022/10/25	15.1	9.89	0	0.00	9.85	15.1	1,993	0.76%
2022/10/24	1	10.00	0	0.00	9.97	1	1,975	0.05%
2022/10/21	0	10.00	0	0.00	10.00	0	1,992	0.00%
2022/10/20	11	9.81	0	0.00	10.00	11	1,975	0.56%
2022/10/19	0	0.00	6.1	10.20	10.05	-6.1	1,874	-0.33%
2022/10/18	0	0.00	0.1	10.10	10.10	-0.1	1,871	-0.01%
2022/10/17	10	9.95	0	0.00	10.05	10	1,874	0.53%
2022/10/14	0	0.00	0.3	10.20	10.15	-0.3	1,853	-0.01%
2022/10/13	1	10.00	2.4	10.02	10.05	-1.4	1,868	-0.07%
2022/10/11	10	10.15	0	0.00	10.15	10	1,879	0.53%
2022/10/07	10	10.55	2	10.40	10.40	8	1,924	0.42%
2022/10/05	2	10.70	0	0.00	10.65	2	2,173	0.09%
2022/10/04	10	10.50	0	0.00	10.50	10	2,318	0.43%
2022/10/03	1	10.45	0	0.00	10.45	1	2,396	0.04%
2022/09/29	10	10.25	0	0.00	10.40	10	2,465	0.41%
2022/09/28	0	10.20	0	0.00	10.10	0	2,469	0.00%
2022/09/27	11	10.73	0	0.00	10.50	11	2,460	0.45%
2022/09/26	21	10.75	0	0.00	10.75	21	2,447	0.86%
2022/09/23	0	0.00	1	11.00	11.00	-1	2,467	-0.04%
2022/09/22	32	10.95	0	0.00	11.00	32	2,506	1.28%
2022/09/21	0.1	11.10	0	0.00	11.15	0.1	2,535	0.00%
2022/09/20	10	11.15	0	0.00	11.20	10	2,512	0.40%
2022/09/19	20	11.15	0	0.00	11.20	20	2,546	0.79%
2022/09/16	11	11.35	0	0.00	11.05	11	2,559	0.43%
2022/09/15	10	11.50	0	0.00	11.55	10	2,505	0.40%
2022/09/14	10	11.55	1	11.50	11.50	9	2,539	0.35%
2022/09/08	1	11.45	0	0.00	11.55	1	2,731	0.04%
2022/09/07	20	11.33	0	0.00	11.30	20	2,749	0.73%
2022/09/06	1.1	11.50	0	0.00	11.45	1.1	2,766	0.04%
2022/09/02	20.1	11.75	0	0.00	11.75	20.1	2,820	0.71%
2022/09/01	1	11.75	0	0.00	11.85	1	2,839	0.04%
2022/08/31	0	0.00	0.1	11.95	11.95	-0.1	2,821	0.00%
2022/08/26	0.1	12.15	0	0.00	12.20	0.1	2,794	0.00%
2022/08/25	20	12.15	0	0.00	12.10	20	2,783	0.72%
2022/08/23	0	0.00	3.8	12.07	12.00	-3.8	2,813	-0.13%
2022/08/18	1.2	12.22	0	0.00	12.15	1.2	2,895	0.04%
2022/08/16	10	12.15	0	0.00	12.25	10	2,914	0.34%
2022/08/15	11	12.20	0	0.00	12.20	11	2,907	0.38%
2022/08/12	0.1	12.05	1.1	11.96	12.20	-1	2,893	-0.03%
2022/08/11	0	0.00	1	11.90	11.90	-1	2,889	-0.03%
2022/08/10	1.2	11.66	0.9	11.65	11.60	0.3	2,893	0.01%
2022/08/09	11.1	11.45	2	11.60	11.60	9.1	2,902	0.31%
2022/08/05	3.1	11.45	2	11.50	11.50	1.1	3,024	0.04%
2022/08/01	0	0.00	0.5	11.35	11.55	-0.5	3,330	-0.02%
2022/07/29	10	11.45	0	0.00	11.40	10	3,354	0.30%
2022/07/26	4	11.30	0	0.00	11.40	4	3,343	0.12%
2022/07/25	3	11.40	0	0.00	11.40	3	3,363	0.09%
2022/07/22	0	0.00	1	11.25	11.35	-1	3,400	-0.03%
2022/07/21	12	11.05	0	0.00	11.15	12	3,474	0.35%
2022/07/20	5	11.15	0	0.00	11.05	5	3,513	0.14%
2022/07/19	10	10.95	0	0.00	11.00	10	3,590	0.28%
2022/07/18	0	0.00	2	10.93	10.85	-2	3,611	-0.06%
2022/07/15	6.5	10.84	34	10.75	10.75	-27.5	3,589	-0.77%
2022/07/14	33	11.22	0	0.00	11.15	33	3,542	0.93%
2022/07/13	15	12.62	0	0.00	12.65	15	3,433	0.44%
2022/07/12	2	12.50	0	0.00	12.50	2	3,354	0.06%
2022/07/11	5	13.26	0	0.00	13.20	5	3,228	0.15%
2022/07/08	3	13.60	0	0.00	13.60	3	3,170	0.09%
2022/07/07	1	13.50	0	0.00	13.65	1	3,146	0.03%
2022/07/06	1	13.70	0	0.00	13.60	1	3,146	0.03%
2022/07/05	0	0.00	5.1	13.71	13.90	-5.1	3,343	-0.15%
2022/07/04	16	13.64	0	0.00	13.60	16	3,543	0.45%
2022/07/01	5	13.79	0	0.00	13.55	5	3,574	0.14%
2022/06/30	2	14.05	0	0.00	14.00	2	3,545	0.06%
2022/06/29	11	14.15	0	0.00	14.20	11	3,523	0.31%
2022/06/28	11	14.35	0	0.00	14.30	11	3,507	0.31%
2022/06/27	1	14.45	2	14.48	14.50	-1	3,545	-0.03%
2022/06/23	10	14.15	0	0.00	14.15	10	3,532	0.28%
2022/06/22	10	14.25	0	0.00	14.10	10	3,549	0.28%
2022/06/20	21	14.07	0	0.00	13.90	21	3,501	0.60%
2022/06/17	19	14.14	2	14.15	14.05	17	3,441	0.49%
2022/06/16	0.1	14.40	30	14.35	14.25	-29.9	3,399	-0.88%
2022/06/15	20	14.43	0	0.00	14.40	20	3,439	0.58%
2022/06/13	11	14.30	3	14.30	14.30	8	3,482	0.23%
2022/06/10	0	0.00	70	14.60	14.65	-70	3,465	-2.02%
2022/06/07	15	14.78	0	0.00	14.70	15	3,483	0.43%
2022/06/06	100	14.77	0	0.00	14.85	100	3,511	2.85%
2022/06/01	10	14.90	0	0.00	14.80	10	3,667	0.27%
2022/05/31	1	14.80	0	0.00	14.85	1	3,668	0.03%
2022/05/27	0	0.00	5	14.24	14.40	-5	3,644	-0.14%
2022/05/26	1	14.15	0	0.00	14.15	1	3,641	0.03%
2022/05/24	10	14.10	0	0.00	14.00	10	3,773	0.27%
2022/05/23	17	14.10	6	14.20	14.10	11	3,752	0.29%
2022/05/20	0	0.00	7.4	14.20	14.10	-7.4	3,806	-0.19%
2022/05/19	8	14.04	0	0.00	14.05	8	3,809	0.21%
2022/05/18	11	14.25	0	0.00	14.40	11	3,797	0.29%
2022/05/17	5	14.10	0	0.00	14.15	5	3,788	0.13%
2022/05/16	12	14.01	2	14.25	14.10	10	3,786	0.26%
2022/05/13	2.2	14.13	1	14.05	14.25	1.2	3,752	0.03%
2022/05/12	19.3	14.44	0	0.00	14.00	19.3	3,756	0.51%
2022/05/11	16.4	14.91	0	0.00	14.85	16.4	3,613	0.45%
2022/05/09	17	15.30	0	0.00	15.15	17	3,531	0.48%
2022/05/06	1.2	15.66	0	0.00	15.75	1.2	3,470	0.03%
2022/05/05	0	0.00	1	15.95	15.90	-1	3,496	-0.03%
2022/05/04	1	15.90	0	0.00	15.85	1	3,518	0.03%
2022/05/03	11	15.85	3	15.80	15.85	8	3,563	0.22%
2022/04/27	22	15.69	0	0.00	15.55	22	3,652	0.60%
2022/04/26	2	15.90	2	15.90	15.90	0	3,649	0.00%
2022/04/25	2	15.90	2	15.80	15.80	0	3,616	0.00%
2022/04/22	2	16.18	0	0.00	16.20	2	3,596	0.06%
2022/04/21	0.1	16.30	0	0.00	16.30	0.1	3,637	0.00%
2022/04/20	0	16.25	0	0.00	16.15	0	3,754	0.00%
2022/04/19	2	16.15	0	0.00	16.20	2	3,782	0.05%
2022/04/18	6	16.00	0	0.00	16.00	6	3,853	0.16%
2022/04/15	1	16.15	0	0.00	16.20	1	3,856	0.03%
2022/04/14	3	16.20	0	0.00	16.25	3	3,887	0.08%
2022/04/12	0.1	16.20	0	0.00	16.20	0.1	3,909	0.00%
2022/04/11	4	16.29	1	16.25	16.30	3	3,900	0.08%
2022/04/08	25	16.61	0	0.00	16.70	25	3,776	0.66%
2022/04/07	1	16.40	0	0.00	16.15	1	3,597	0.03%
2022/03/30	3	16.50	0	0.00	16.45	3	3,631	0.08%
2022/03/29	0	0.00	1	16.40	16.45	-1	3,606	-0.03%
2022/03/25	0	0.00	4	16.39	16.35	-4	3,618	-0.11%
2022/03/22	10	16.35	1	16.35	16.25	9	3,609	0.25%
2022/03/21	0	0.00	3	16.37	16.40	-3	3,604	-0.08%
2022/03/18	0	0.00	0.1	16.25	16.25	-0.1	3,629	0.00%
2022/03/17	2	16.15	7	16.15	16.15	-5	3,591	-0.14%
2022/03/16	10.2	15.70	0	0.00	15.80	10.2	3,568	0.29%
2022/03/15	10	15.80	0	0.00	15.75	10	3,562	0.28%
2022/03/14	0	0.00	4	15.90	15.90	-4	3,624	-0.11%
2022/03/11	20	15.73	200	15.70	15.65	-180	3,635	-4.95%	大賣/鉅額交易
2022/03/08	5.1	15.10	0	0.00	15.05	5.1	3,614	0.14%
2022/03/07	20	15.55	0	0.00	15.30	20	3,576	0.56%
2022/03/04	4	15.90	0	0.00	15.90	4	3,506	0.11%
2022/03/02	11	16.00	0	0.00	15.90	11	3,588	0.31%
2022/03/01	0	0.00	5	15.95	16.00	-5	3,578	-0.14%
2022/02/25	21.1	15.75	0	0.00	15.70	21.1	3,584	0.59%
2022/02/24	38	15.75	0	0.00	15.75	38	3,581	1.06%
2022/02/23	20	16.15	0.8	16.15	16.10	19.2	3,493	0.55%
2022/02/22	8	16.06	0	0.00	16.05	8	3,614	0.22%
2022/02/21	1	16.15	40	16.15	16.30	-39	3,759	-1.04%
2022/02/18	20	16.25	0.1	16.35	16.25	19.9	3,856	0.52%
2022/02/17	0	0.00	1	16.40	16.30	-1	3,875	-0.03%
2022/02/16	20	16.25	0	0.00	16.35	20	3,905	0.51%
2022/02/15	0	0.00	30	16.30	16.20	-30	3,950	-0.76%
2022/02/14	1	16.25	0.1	16.30	16.25	0.9	3,939	0.02%
2022/02/10	0	0.00	6	16.80	16.80	-6	4,024	-0.15%
2022/02/08	0	0.00	10	16.75	16.80	-10	4,121	-0.24%
2022/02/07	1	16.50	13	16.60	16.55	-12	4,117	-0.29%
2022/01/26	1	16.20	0	0.00	16.15	1	4,087	0.02%
2022/01/25	6	16.11	10	16.16	16.15	-4	4,076	-0.10%
2022/01/21	7	16.44	10	16.48	16.45	-3	4,014	-0.07%
2022/01/20	61	16.68	0	0.00	16.75	61	3,959	1.54%
2022/01/19	19	16.63	5	16.70	16.60	14	3,927	0.36%
2022/01/18	4	16.85	0	0.00	16.90	4	3,853	0.10%
2022/01/17	21	16.80	18	16.86	16.85	3	3,856	0.08%
2022/01/13	48	17.23	12	17.21	17.25	36	3,746	0.96%
2022/01/12	2	17.00	0	17.00	16.95	2	3,653	0.05%
2022/01/11	0	0.00	67	17.00	17.00	-67	3,611	-1.85%
2022/01/10	5	17.05	30	17.00	16.95	-25	3,550	-0.70%
2022/01/07	0	0.00	4	17.03	16.85	-4	3,504	-0.11%
2022/01/06	0	0.00	0.1	16.90	16.90	-0.1	3,477	0.00%
2022/01/04	2	16.93	12	16.94	16.95	-10	3,433	-0.29%
2022/01/03	10	17.10	12	16.98	16.95	-2	3,413	-0.06%
2021/12/30	0	0.00	2	16.85	16.95	-2	3,322	-0.06%
2021/12/29	10	16.90	3	16.83	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	7.1	16.58	16.75	-7.1	3,314	-0.21%
2021/12/24	0	0.00	0.3	16.50	16.55	-0.3	3,310	-0.01%
2021/12/23	0.1	16.50	0	0.00	16.55	0.1	3,302	0.00%
2021/12/22	7.3	16.39	0	0.00	16.40	7.3	3,322	0.22%
2021/12/20	6	16.26	0	0.00	16.30	6	3,307	0.18%
2021/12/17	5	16.40	0	0.00	16.40	5	3,289	0.15%
2021/12/16	5	16.35	0	0.00	16.45	5	3,286	0.15%
2021/12/15	20	16.36	0	0.00	16.35	20	3,343	0.60%
2021/12/14	29	16.44	11	16.42	16.40	18	3,425	0.53%
2021/12/13	1	16.75	20	16.70	16.75	-19	3,396	-0.56%
2021/12/10	10.1	16.65	0	0.00	16.75	10.1	3,389	0.30%
2021/12/09	20	16.75	0	0.00	16.70	20	3,390	0.59%
2021/12/08	12	16.70	11	16.72	16.60	1	3,382	0.03%
2021/12/07	25	16.33	0	0.00	16.45	25	3,319	0.75%
2021/12/06	1	16.15	0	0.00	16.35	1	3,321	0.03%
2021/12/03	0	0.00	1	16.35	16.35	-1	3,328	-0.03%
2021/12/02	2	16.13	0	0.00	16.20	2	3,336	0.06%
2021/12/01	1	16.15	0	0.00	16.25	1	3,337	0.03%
2021/11/29	20.1	16.08	20	16.11	16.10	0.1	3,310	0.00%
2021/11/26	7.2	16.50	14	16.40	16.25	-6.8	3,281	-0.21%
2021/11/25	0	16.60	5	16.60	16.65	-5	3,253	-0.15%
2021/11/23	1	16.65	8	16.61	16.55	-7	3,295	-0.21%
2021/11/22	1	16.65	2	16.65	16.75	-1	3,277	-0.03%
2021/11/19	15	16.67	9	16.65	16.70	6	3,250	0.18%
2021/11/18	10	16.80	2	16.75	16.80	8	3,182	0.25%
2021/11/17	9	16.38	1	16.45	16.50	8	2,998	0.27%
2021/11/16	0	0.00	1.5	16.13	16.15	-1.5	2,911	-0.05%
2021/11/15	1	16.10	0	0.00	16.10	1	2,937	0.03%
2021/11/12	0	0.00	15	15.99	15.95	-15	2,970	-0.50%
2021/11/11	0	0.00	11	15.70	15.75	-11	2,987	-0.37%
2021/11/10	5	15.61	2	15.50	15.70	3	3,100	0.10%
2021/11/08	13	15.64	5	15.58	15.70	8	3,053	0.26%
2021/11/05	1	15.15	0	0.00	15.25	1	3,039	0.03%
2021/11/04	0	0.00	1	15.35	15.20	-1	3,097	-0.03%
2021/11/03	5	15.10	0	0.00	15.30	5	3,169	0.16%
2021/11/02	1	15.25	1	15.30	15.25	0	3,166	0.00%
2021/10/29	3	15.10	0	0.00	15.15	3	3,207	0.09%
2021/10/28	0	0.00	16	15.15	15.15	-16	3,236	-0.49%
2021/10/27	2	15.30	5	15.40	15.30	-3	3,294	-0.09%
2021/10/26	2	15.40	0	0.00	15.40	2	3,452	0.06%
2021/10/25	0	15.25	0	0.00	15.30	0	3,663	0.00%
2021/10/22	20	15.46	0	0.00	15.35	20	3,866	0.52%
2021/10/21	0	0.00	1	15.40	15.50	-1	4,070	-0.02%
2021/10/20	10	15.35	0	0.00	15.30	10	4,173	0.24%
2021/10/19	1	15.20	0	0.00	15.20	1	4,289	0.02%
2021/10/18	1	15.10	0	0.00	15.20	1	4,341	0.02%
2021/10/15	0	0.00	0	14.95	15.00	0	4,401	0.00%
2021/10/12	2	14.90	0	0.00	14.90	2	4,732	0.04%
2021/10/08	2.2	15.05	0	0.00	15.05	2.2	4,850	0.05%
2021/10/07	0.1	15.05	0	0.00	15.05	0.1	4,903	0.00%
2021/10/06	0	14.95	0	0.00	15.00	0	5,019	0.00%
2021/10/04	1	14.75	0.1	14.95	14.70	0.9	5,094	0.02%
2021/10/01	13.3	14.99	0.1	15.15	14.95	13.2	5,133	0.26%
2021/09/30	0.2	15.15	0	0.00	15.20	0.2	5,188	0.00%
2021/09/28	0	0.00	2	15.40	15.40	-2	5,436	-0.04%
2021/09/27	0	0.00	1	15.40	15.30	-1	5,481	-0.02%
2021/09/24	1	15.35	0	0.00	15.30	1	5,601	0.02%
2021/09/23	0	0.00	4	15.20	15.25	-4	5,726	-0.07%
2021/09/22	15	14.92	0	0.00	14.95	15	5,777	0.26%
2021/09/17	5	15.32	1	15.50	15.25	4	5,779	0.07%
2021/09/15	1	15.50	0	0.00	15.55	1	5,877	0.02%
2021/09/14	0	0.00	1	15.70	15.60	-1	5,913	-0.02%
2021/09/13	0	0.00	18.1	15.54	15.60	-18.1	5,957	-0.30%
2021/09/10	0.1	15.35	1	15.30	15.30	-0.9	6,058	-0.02%
2021/09/08	20	15.45	3	15.25	15.25	17	6,181	0.28%
2021/09/06	7.1	15.49	10	15.55	15.40	-2.9	6,263	-0.05%
2021/09/02	0.1	15.80	10	15.80	15.70	-9.9	6,336	-0.16%
2021/09/01	2	15.85	0	0.00	15.85	2	6,414	0.03%
2021/08/31	4	15.75	20.8	15.84	15.85	-16.8	6,467	-0.26%
2021/08/30	0	0.00	8	15.82	15.85	-8	6,613	-0.12%
2021/08/27	10	15.70	2	15.70	15.70	8	6,674	0.12%
2021/08/25	1	15.50	13	15.42	15.55	-12	6,761	-0.18%
2021/08/24	2	15.30	20	15.20	15.50	-18	6,853	-0.26%
2021/08/23	3	15.15	10	15.15	15.15	-7	6,982	-0.10%
2021/08/20	40	14.95	42	14.91	14.95	-2	7,200	-0.03%
2021/08/19	21	15.05	0	0.00	15.00	21	7,318	0.29%
2021/08/18	0	0.00	10	14.89	15.35	-10	7,344	-0.14%
2021/08/17	51	14.95	0	0.00	14.75	51	7,374	0.69%
2021/08/16	24	14.78	120	15.02	14.75	-96	7,425	-1.29%	大賣/
2021/08/13	22	15.35	1	15.40	15.25	21	7,547	0.28%
2021/08/12	30	15.58	8	15.60	15.60	22	7,632	0.29%
2021/08/11	5	15.64	22	15.65	15.65	-17	7,764	-0.22%
2021/08/10	6	15.98	26.4	16.02	15.95	-20.4	7,977	-0.26%
2021/08/09	52	16.13	6	15.99	16.20	46	8,277	0.56%
2021/08/06	20.1	15.80	0.1	15.95	15.90	20	8,449	0.24%
2021/08/05	2	15.95	0	0.00	15.85	2	8,802	0.02%
2021/08/04	0	0.00	100	15.80	15.95	-100	9,585	-1.04%
2021/08/03	2	15.75	0	0.00	15.75	2	10,126	0.02%
2021/08/02	6.2	15.92	0	0.00	15.90	6.2	10,576	0.06%
2021/07/30	113	16.12	50	16.15	16.00	63	10,694	0.59%	大買/
2021/07/29	18	17.19	95	17.16	17.20	-77	10,756	-0.72%
2021/07/28	17	16.91	0	0.00	17.05	17	10,864	0.16%
2021/07/27	3	17.42	34	17.42	17.20	-31	11,249	-0.28%
2021/07/26	9	17.63	44	17.55	17.50	-35	11,528	-0.30%
2021/07/23	55	17.56	3	17.63	17.70	52	12,031	0.43%
2021/07/21	0	0.00	11	17.35	17.40	-11	12,592	-0.09%
2021/07/20	179	17.68	30	17.45	17.45	149	13,084	1.14%	大買/鉅額交易
2021/07/19	837	17.75	31	17.72	17.80	806	13,321	6.05%	大買/鉅額交易
2021/07/16	3	17.68	5	17.72	17.70	-2	14,103	-0.01%
2021/07/15	3	17.55	6	17.52	17.60	-3	14,383	-0.02%
2021/07/14	2	17.15	0	0.00	17.25	2	14,753	0.01%
2021/07/13	4	17.23	4	17.20	17.20	0	15,516	0.00%
2021/07/12	4	17.38	2	17.35	17.35	2	15,851	0.01%
2021/07/08	25	17.30	0	0.00	17.30	25	16,191	0.15%
2021/07/07	6	17.26	16.2	17.14	17.15	-10.2	16,401	-0.06%
2021/07/06	4	17.36	13	17.40	17.45	-9	16,643	-0.05%
2021/07/05	5	17.05	45	17.20	17.20	-40	16,652	-0.24%
2021/07/02	33	16.95	7	16.91	16.90	26	16,708	0.16%
2021/07/01	12	16.97	3	17.13	16.95	9	16,780	0.05%
2021/06/30	0	0.00	11	16.86	16.95	-11	16,878	-0.07%
2021/06/29	2	16.75	0	0.00	16.65	2	16,922	0.01%
2021/06/28	2	16.70	0	0.00	16.85	2	17,096	0.01%
2021/06/25	27	16.79	10	16.80	16.70	17	17,300	0.10%
2021/06/24	2	16.65	0	0.00	16.85	2	17,433	0.01%
2021/06/23	2	16.50	0	0.00	16.50	2	17,774	0.01%
2021/06/22	40	16.35	0	0.00	16.35	40	18,269	0.22%
2021/06/21	14	16.17	0	0.00	16.10	14	18,332	0.08%
2021/06/18	3	16.48	15	16.60	16.40	-12	18,345	-0.07%
2021/06/17	10	16.60	0	0.00	16.60	10	18,306	0.05%
2021/06/16	15	16.57	0	0.00	16.55	15	18,454	0.08%
2021/06/15	23	16.63	8	16.65	16.65	15	18,507	0.08%
2021/06/11	11	16.80	0	0.00	16.75	11	18,488	0.06%
2021/06/10	7	16.69	0	0.00	16.80	7	18,535	0.04%
2021/06/09	25	16.82	0	0.00	16.75	25	18,714	0.13%
2021/06/08	25	17.09	10	17.10	17.00	15	18,820	0.08%
2021/06/07	39	17.03	14	17.22	17.10	25	19,045	0.13%
2021/06/04	23	17.52	6	17.59	17.50	17	18,928	0.09%
2021/06/03	15	17.75	0	0.00	17.75	15	18,984	0.08%
2021/06/02	0	0.00	116	17.66	17.70	-116	19,069	-0.61%	大賣/鉅額交易
2021/06/01	29	17.50	0.9	17.70	17.70	28.1	18,996	0.15%
2021/05/31	79	17.73	0	0.00	17.50	79	18,961	0.42%
2021/05/28	41	17.51	16	17.65	17.65	25	18,896	0.13%
2021/05/27	11	17.15	14	16.95	17.20	-3	18,879	-0.02%
2021/05/26	10	16.80	6	16.85	16.95	4	18,956	0.02%
2021/05/25	108	16.80	113.1	16.78	16.80	-5.1	19,022	-0.03%	大買/大賣/
2021/05/24	12	16.45	101	16.64	16.65	-89	18,996	-0.47%	大賣/
2021/05/21	77	16.31	16	16.55	16.65	61	18,932	0.32%
2021/05/20	13	16.08	2.1	16.11	16.10	10.9	18,760	0.06%
2021/05/19	41	16.21	15	16.15	16.25	26	18,665	0.14%
2021/05/18	16	15.92	71	15.79	16.20	-55	18,597	-0.30%
2021/05/17	107	15.51	5	15.50	15.00	102	18,403	0.55%	大買/鉅額交易
2021/05/14	14	16.20	0	0.00	16.20	14	18,194	0.08%
2021/05/13	178	16.19	25	16.19	16.10	153	17,976	0.85%	大買/鉅額交易
2021/05/12	62	16.92	64	16.74	16.40	-2	17,636	-0.01%
2021/05/11	88	18.22	69	17.93	17.95	19	16,906	0.11%
2021/05/10	22	18.42	3	18.47	18.55	19	16,422	0.12%
2021/05/07	1	18.30	4	18.48	18.60	-3	15,989	-0.02%
2021/05/06	79	18.65	3	18.78	18.45	76	15,900	0.48%
2021/05/05	11	18.45	39	18.42	18.45	-28	15,720	-0.18%
2021/05/04	88	18.13	256	17.79	18.05	-168	15,494	-1.08%	大賣/鉅額交易
2021/05/03	226	19.10	33	19.20	18.95	193	14,976	1.29%	大買/鉅額交易
2021/04/29	101	18.70	148	18.99	19.30	-47	14,545	-0.32%	大買/大賣/
2021/04/28	33	18.55	0	0.00	18.45	33	14,027	0.24%
2021/04/27	65	18.91	33	18.92	18.75	32	13,826	0.23%
2021/04/26	58	18.88	109	18.93	18.95	-51	13,475	-0.38%	大賣/
2021/04/23	24	18.33	0	0.00	18.40	24	13,019	0.18%
2021/04/22	349	18.38	67	18.91	18.50	282	12,820	2.20%	大買/鉅額交易
2021/04/21	11	18.07	8	18.37	18.45	3	12,099	0.02%
2021/04/20	39	18.27	42	18.29	18.30	-3	11,991	-0.03%
2021/04/19	68	18.57	77.2	18.49	18.95	-9.2	11,847	-0.08%
2021/04/16	17	17.29	7	17.39	17.70	10	11,440	0.09%
2021/04/15	0.4	16.75	4	16.74	16.80	-3.6	11,678	-0.03%
2021/04/14	3.1	16.39	5	16.27	16.45	-1.9	12,089	-0.02%
2021/04/13	42	16.44	6	16.64	16.35	36	12,530	0.29%
2021/04/12	4	16.45	8	16.38	16.55	-4	12,421	-0.03%
2021/04/09	5	16.10	4.2	16.08	16.05	0.8	12,301	0.01%
2021/04/08	5	16.05	50	15.92	16.05	-45	12,582	-0.36%
2021/04/07	15	15.90	0	0.00	15.95	15	13,102	0.11%
2021/04/06	2	15.85	48	15.90	15.85	-46	13,097	-0.35%
2021/04/01	4	15.55	2	15.65	15.65	2	12,953	0.02%
2021/03/31	46	15.44	6	15.57	15.60	40	12,884	0.31%
2021/03/30	26	15.36	25	15.36	15.45	1	12,676	0.01%
2021/03/29	5	15.16	1.1	15.15	15.20	3.9	12,468	0.03%
2021/03/26	102	15.07	8	15.08	15.10	94	12,538	0.75%	大買/
2021/03/25	5	15.45	13	15.27	15.40	-8	12,267	-0.07%
2021/03/24	11	14.85	1	14.80	14.85	10	11,840	0.08%
2021/03/23	19	14.64	190	14.61	14.70	-171	11,769	-1.45%	大賣/鉅額交易
2021/03/22	4	14.79	78	14.75	14.85	-74	11,719	-0.63%
2021/03/19	11	14.73	6	14.77	14.80	5	11,743	0.04%
2021/03/18	253	14.65	3	14.65	14.70	250	11,635	2.15%	大買/鉅額交易
2021/03/16	3	14.47	0	0.00	14.45	3	11,789	0.03%
2021/03/15	8	14.43	2	14.55	14.50	6	11,914	0.05%
2021/03/12	100	14.31	5	14.35	14.40	95	12,001	0.79%
2021/03/11	0	0.00	10	14.33	14.30	-10	12,099	-0.08%
2021/03/10	0	0.00	28	14.23	14.20	-28	12,004	-0.23%
2021/03/09	1	14.25	42	14.27	14.25	-41	12,166	-0.34%
2021/03/08	6	14.22	2	14.35	14.20	4	12,121	0.03%
2021/03/05	2	14.00	6	14.06	14.10	-4	12,101	-0.03%
2021/03/04	5	14.15	5	14.06	14.15	0	12,235	0.00%
2021/03/03	0	0.00	24	14.09	14.15	-24	12,233	-0.20%
2021/03/02	10	13.95	6	14.07	13.90	4	12,162	0.03%
2021/02/26	0	0.00	3	14.15	14.10	-3	12,090	-0.02%
2021/02/25	4	14.23	9	14.30	14.35	-5	11,958	-0.04%
2021/02/24	5	14.25	4	14.23	14.15	1	11,979	0.01%
2021/02/23	10	14.20	4	14.23	14.25	6	12,040	0.05%
2021/02/22	2	14.05	12	14.01	14.05	-10	12,088	-0.08%
2021/02/19	26	14.04	55	14.02	14.10	-29	12,033	-0.24%
2021/02/18	2	14.20	2	14.30	14.20	0	12,008	0.00%
2021/02/17	39	13.91	6.9	13.98	14.00	32.1	11,930	0.27%
2021/02/05	4	13.75	23	13.80	13.85	-19	11,820	-0.16%
2021/02/04	4	13.58	0	0.00	13.65	4	11,740	0.03%
2021/02/03	7	13.65	0	0.00	13.65	7	11,912	0.06%
2021/02/02	0	0.00	105	13.74	13.75	-105	11,963	-0.88%	大賣/鉅額交易
2021/02/01	0	0.00	10	13.30	13.55	-10	11,995	-0.08%
2021/01/29	7.1	13.40	3	13.55	13.40	4.1	11,922	0.03%
2021/01/28	2	13.60	18	13.60	13.55	-16	11,840	-0.14%
2021/01/27	1	13.90	0	0.00	13.75	1	11,748	0.01%
2021/01/26	10.1	13.92	6.2	14.10	13.80	3.9	11,710	0.03%
2021/01/25	2	13.80	0	0.00	13.80	2	11,636	0.02%
2021/01/22	4	13.83	0	0.00	13.95	4	11,593	0.03%
2021/01/21	1	13.95	13	13.93	13.90	-12	11,551	-0.10%
2021/01/20	1	13.75	0	0.00	13.75	1	11,437	0.01%
2021/01/19	20	14.11	0	0.00	14.15	20	11,285	0.18%
2021/01/18	0	0.00	11	13.92	14.15	-11	11,226	-0.10%
2021/01/15	3	14.05	0	0.00	13.95	3	11,118	0.03%
2021/01/14	322	14.20	0	0.00	14.15	322	10,973	2.93%	大買/鉅額交易
2021/01/13	387	14.34	1	14.30	14.40	386	10,826	3.57%	大買/鉅額交易
2021/01/12	6	14.26	21	14.30	14.05	-15	10,566	-0.14%
2021/01/11	54	14.80	25	14.90	14.75	29	10,218	0.28%
2021/01/08	23	15.05	9	15.18	15.20	14	9,826	0.14%
2021/01/07	14	14.95	28	14.86	15.15	-14	9,139	-0.15%
2021/01/06	43	14.19	43.9	14.28	14.20	-0.9	8,507	-0.01%
2021/01/05	13	13.89	0	0.00	13.90	13	7,848	0.17%
2021/01/04	2	13.70	62.7	13.56	13.95	-60.7	7,708	-0.79%
2020/12/31	21	13.78	0	0.00	13.55	21	7,479	0.28%
2020/12/30	12	13.65	8	13.92	14.10	4	7,039	0.06%
2020/12/29	17	13.31	0	0.00	13.35	17	6,360	0.27%
2020/12/28	8	13.25	0	0.00	13.30	8	6,271	0.13%
2020/12/25	3	13.02	22	13.01	13.05	-19	6,174	-0.31%
2020/12/24	33	12.95	0	0.00	13.00	33	6,143	0.54%
2020/12/23	6	12.95	0	0.00	12.85	6	6,139	0.10%
2020/12/22	4	13.03	2	12.85	12.80	2	6,121	0.03%
2020/12/21	0	0.00	25	12.92	13.15	-25	6,019	-0.42%
2020/12/18	0	0.00	3	12.75	12.70	-3	5,895	-0.05%
2020/12/17	0	0.00	2	12.75	12.80	-2	5,856	-0.03%
2020/12/16	0	0.00	2	12.70	12.70	-2	5,906	-0.03%
2020/12/15	3	12.58	3	12.62	12.50	0	5,998	0.00%
2020/12/14	18	12.80	0	0.00	12.80	18	5,965	0.30%
2020/12/11	11	12.99	3	12.90	12.90	8	5,938	0.13%
2020/12/10	0	0.00	5.5	12.90	12.85	-5.5	6,029	-0.09%
2020/12/09	10	12.90	24	12.87	12.80	-14	5,909	-0.24%
2020/12/08	10	12.75	3	12.85	12.70	7	5,777	0.12%
2020/12/07	0	0.00	15.1	12.92	13.00	-15.1	5,465	-0.28%
2020/12/04	14	12.53	10	12.55	12.60	4	5,196	0.08%
2020/12/03	0	0.00	8	12.39	12.45	-8	5,046	-0.16%
2020/12/02	7	12.17	0	0.00	12.20	7	4,923	0.14%
2020/12/01	0	0.00	7.6	11.99	12.20	-7.6	4,875	-0.16%
2020/11/30	2	11.95	2.5	11.90	12.00	-0.5	4,808	-0.01%
2020/11/27	3	11.90	0.5	11.90	11.90	2.5	4,693	0.05%
2020/11/26	10	11.90	1	11.90	11.95	9	4,766	0.19%
2020/11/24	6	11.71	0	0.00	11.80	6	4,849	0.12%
2020/11/23	0	0.00	5	11.81	11.85	-5	4,791	-0.10%
2020/11/20	1	11.65	1	11.65	11.70	0	4,659	0.00%
2020/11/19	0	0.00	2	11.60	11.55	-2	4,556	-0.04%
2020/11/18	0	0.00	1	11.50	11.55	-1	4,477	-0.02%
2020/11/17	0	0.00	2	11.50	11.50	-2	4,525	-0.04%
2020/11/16	0	0.00	7	11.41	11.45	-7	4,629	-0.15%
2020/11/11	0	0.00	5	11.32	11.50	-5	4,734	-0.11%
2020/11/10	0	0.00	24	11.23	11.20	-24	4,640	-0.52%
2020/11/06	0	0.00	1	11.00	11.00	-1	5,035	-0.02%
2020/10/30	2	10.80	0	0.00	10.90	2	6,218	0.03%
2020/10/29	2	10.85	0	0.00	10.85	2	6,233	0.03%
2020/10/23	2	11.00	0	0.00	11.05	2	7,070	0.03%
2020/10/22	2	10.90	2	11.15	11.15	0	7,335	0.00%
2020/10/21	0	0.00	1	10.90	11.00	-1	7,756	-0.01%
2020/10/08	0	0.00	3	10.85	10.90	-3	8,446	-0.04%
2020/10/05	0	0.00	1	10.90	10.85	-1	9,169	-0.01%
2020/09/29	1	10.80	1	10.80	10.70	0	9,722	0.00%
2020/09/28	3	10.77	2	10.90	10.85	1	9,830	0.01%
2020/09/25	30	10.60	0	0.00	10.60	30	9,952	0.30%
2020/09/24	7	10.59	5	10.60	10.60	2	9,984	0.02%
2020/09/23	6	10.89	0	0.00	10.90	6	9,808	0.06%
2020/09/22	4	10.94	5	11.10	11.00	-1	9,752	-0.01%
2020/09/21	10	11.31	0	0.00	11.20	10	9,691	0.10%
2020/09/17	2	11.25	0.9	11.25	11.30	1.1	9,470	0.01%
2020/09/16	4	11.23	0	0.00	11.20	4	9,487	0.04%
2020/09/15	3	11.12	5	11.19	11.30	-2	9,497	-0.02%
2020/09/14	2	11.05	0	0.00	11.00	2	9,385	0.02%
2020/09/11	2	10.80	0	0.00	10.90	2	9,386	0.02%
2020/09/10	3	10.92	0	0.00	10.95	3	9,350	0.03%
2020/09/09	2	10.95	0	0.00	10.95	2	9,385	0.02%
2020/09/07	2	11.15	0	0.00	11.10	2	9,421	0.02%
2020/09/04	2	10.80	0	0.00	10.85	2	9,366	0.02%
2020/09/03	2	11.00	0	0.00	10.90	2	9,363	0.02%
2020/09/02	10	11.10	0	0.00	11.05	10	9,342	0.11%
2020/09/01	10	11.15	2	11.10	11.10	8	9,365	0.09%
2020/08/31	5	11.15	41	10.86	11.00	-36	9,247	-0.39%
2020/08/27	2	10.80	0	0.00	10.75	2	9,044	0.02%
2020/08/26	0	0.00	0.6	10.80	10.80	-0.6	9,034	-0.01%
2020/08/25	0.1	10.70	2	10.80	10.75	-1.9	9,035	-0.02%
2020/08/20	0	0.00	5	10.51	10.60	-5	8,927	-0.06%
2020/08/19	0	0.00	1	10.85	10.85	-1	8,802	-0.01%
2020/08/17	0	0.00	1	10.80	10.75	-1	8,713	-0.01%
2020/08/14	2	10.90	0	0.00	10.85	2	8,622	0.02%
2020/08/10	10	11.85	7	11.88	11.85	3	7,715	0.04%
2020/08/07	6	11.80	3	11.70	11.75	3	7,414	0.04%
2020/08/06	3	11.82	2	11.75	11.75	1	7,151	0.01%
2020/08/05	2	11.75	0	0.00	11.80	2	6,955	0.03%
2020/08/03	3	11.72	6	11.68	11.65	-3	6,754	-0.04%
2020/07/31	5	11.90	14	11.99	11.90	-9	6,653	-0.14%
2020/07/30	5	11.88	12.2	11.87	12.00	-7.2	6,447	-0.11%
2020/07/29	5	11.60	2	11.68	11.60	3	6,059	0.05%
2020/07/28	6	11.67	1	11.50	11.35	5	5,953	0.08%
2020/07/27	8	11.66	2	12.05	11.60	6	5,733	0.10%
2020/07/24	2	11.40	13	11.40	11.40	-11	5,291	-0.21%
2020/07/23	2	11.73	1	11.65	11.60	1	5,176	0.02%
2020/07/22	4	11.79	1	11.80	11.75	3	5,104	0.06%
2020/07/21	2	11.70	12	11.60	11.70	-10	4,920	-0.20%
2020/07/20	1	11.35	0	0.00	11.35	1	4,755	0.02%
2020/07/17	2	11.40	55	11.55	11.40	-53	4,734	-1.12%
2020/07/16	1	11.55	2	11.55	11.50	-1	4,659	-0.02%
2020/07/15	52	11.45	9	11.40	11.40	43	4,603	0.93%
2020/07/14	12	11.60	0	0.00	11.45	12	4,565	0.26%
2020/07/13	4	11.58	2	11.55	11.70	2	4,457	0.04%
2020/07/10	52	11.71	49	11.81	11.70	3	4,318	0.07%
2020/07/09	18	11.65	26	11.26	11.60	-8	3,928	-0.20%
2020/07/08	0	0.00	1	11.20	11.15	-1	3,510	-0.03%
2020/07/07	0	0.00	2	11.00	11.00	-2	3,400	-0.06%
2020/07/06	0	0.00	18	10.79	10.90	-18	3,321	-0.54%
2020/07/03	2	10.50	0	0.00	10.55	2	3,213	0.06%
2020/07/02	2	10.45	0	0.00	10.50	2	3,157	0.06%
2020/06/22	0	0.00	1	10.35	10.40	-1	3,192	-0.03%
2020/06/19	1	10.15	0	0.00	10.25	1	3,164	0.03%
2020/06/18	1	10.15	1	10.35	10.20	0	3,099	0.00%
2020/06/17	2	10.25	0	0.00	10.30	2	3,020	0.07%
2020/06/12	1	10.05	0	0.00	10.10	1	3,039	0.03%
2020/06/11	4	10.25	1	10.20	10.15	3	3,002	0.10%
2020/06/09	0	0.00	1	10.40	10.35	-1	3,033	-0.03%
2020/06/08	0	0.00	23	10.35	10.40	-23	3,039	-0.76%
2020/06/05	0	0.00	21	10.20	10.20	-21	2,976	-0.71%
2020/06/04	0	0.00	5	10.25	10.15	-5	2,992	-0.17%
2020/06/03	0	0.00	1	10.15	10.20	-1	3,029	-0.03%
2020/06/02	1	10.05	0	0.00	10.10	1	2,983	0.03%
2020/06/01	2	10.00	2	10.00	10.00	0	2,962	0.00%
2020/05/29	1	9.89	0	0.00	9.97	1	2,921	0.03%
2020/05/28	0	0.00	3	9.93	9.94	-3	2,891	-0.10%
2020/05/27	0	0.00	5	9.99	9.94	-5	2,931	-0.17%
2020/05/26	1	9.90	0	0.00	9.94	1	2,940	0.03%
2020/05/22	9	9.90	0	0.00	9.82	9	2,939	0.31%
2020/05/20	7	9.95	0	0.00	9.95	7	2,909	0.24%
2020/05/14	2	9.95	0	0.00	9.93	2	2,841	0.07%
2020/05/11	0	0.00	7.8	10.01	10.05	-7.8	2,824	-0.28%
2020/05/07	0	0.00	2	9.74	9.77	-2	2,784	-0.07%
2020/04/30	1	9.83	8	9.83	9.82	-7	2,775	-0.25%
2020/04/29	1	9.48	2	9.59	9.62	-1	2,768	-0.04%
2020/04/23	0	0.00	5	9.28	9.30	-5	2,837	-0.18%
2020/04/21	2	9.28	10	9.21	9.16	-8	2,817	-0.28%
2020/04/17	0	0.00	13	9.48	9.47	-13	2,797	-0.46%
2020/04/16	1	9.49	7	9.50	9.46	-6	2,769	-0.22%
2020/04/15	10	9.52	2	9.52	9.58	8	2,749	0.29%
2020/04/14	21	9.44	2	9.45	9.42	19	2,745	0.69%
2020/04/13	6	9.38	0	0.00	9.37	6	2,722	0.22%
2020/04/10	0	0.00	2	9.34	9.36	-2	2,752	-0.07%
2020/04/09	2	9.37	0	0.00	9.34	2	2,787	0.07%
2020/04/08	0	0.00	0.3	9.49	9.49	-0.3	2,956	-0.01%
2020/04/07	1	9.30	0	0.00	9.31	1	3,848	0.03%
2020/04/06	1	9.26	1	9.23	9.29	0	4,038	0.00%
2020/04/01	1	9.34	0	0.00	9.33	1	4,047	0.02%
2020/03/31	7	9.33	7	9.27	9.38	0	4,072	0.00%
2020/03/27	2	9.15	11	9.19	9.19	-9	4,072	-0.22%
2020/03/26	1	8.55	0	0.00	8.56	1	4,039	0.02%
2020/03/23	3	8.12	0	0.00	8.14	3	4,450	0.07%
2020/03/20	5	8.02	22	8.48	8.50	-17	4,639	-0.37%
2020/03/19	1	7.98	0	0.00	7.83	1	4,632	0.02%
2020/03/18	2	8.33	0	0.00	8.30	2	4,612	0.04%
2020/03/13	49	8.44	0	0.00	8.70	49	4,672	1.05%
2020/03/12	2	9.23	6	9.27	9.10	-4	4,666	-0.09%
2020/03/11	0	0.00	10	9.53	9.44	-10	4,715	-0.21%
2020/03/10	3	9.55	0	0.00	9.53	3	4,756	0.06%
2020/03/09	2	9.60	0	0.00	9.64	2	4,800	0.04%
2020/03/04	0	0.00	14	9.92	9.92	-14	4,970	-0.28%
2020/03/03	0	0.00	0	9.92	9.92	0	5,023	0.00%
2020/02/26	3	9.84	0	0.00	9.85	3	5,356	0.06%
2020/02/25	12	9.91	0	0.00	9.89	12	5,512	0.22%
2020/02/24	3	9.94	0	0.00	9.95	3	5,587	0.05%
2020/02/19	22	10.05	0	0.00	10.10	22	6,064	0.36%
2020/02/14	13	10.09	0	0.00	10.05	13	6,365	0.20%
2020/02/12	3	10.05	0	0.00	10.05	3	6,692	0.04%
2020/02/10	6	10.05	0	0.00	10.05	6	6,818	0.09%
2020/02/07	8	10.15	0	0.00	10.10	8	6,915	0.12%
2020/02/04	0	0.00	32.1	10.05	10.20	-32.1	6,995	-0.46%
2020/02/03	0	0.00	7	10.10	10.10	-7	7,021	-0.10%
2020/01/31	1	10.25	0	0.00	10.20	1	6,969	0.01%
2020/01/30	20	10.20	75	10.10	10.15	-55	6,969	-0.79%
2020/01/20	7	10.65	0	0.00	10.65	7	6,897	0.10%
2020/01/14	0	0.00	0.1	10.60	10.65	-0.1	6,965	0.00%
2020/01/09	5	10.45	0	0.00	10.45	5	7,161	0.07%
2020/01/06	9	10.44	0	0.00	10.35	9	7,267	0.12%
2020/01/03	2	10.65	0	0.00	10.60	2	7,219	0.03%
2020/01/02	5	10.79	11	10.75	10.75	-6	7,258	-0.08%
2019/12/31	5	11.15	21	11.15	11.25	-16	6,988	-0.23%
2019/12/18	0	0.00	4	10.83	10.85	-4	5,472	-0.07%
2019/12/17	5	10.65	1	10.70	10.70	4	5,344	0.07%
2019/12/13	0	0.00	7	10.55	10.55	-7	5,164	-0.14%
2019/12/11	0	0.00	4	10.60	10.60	-4	5,079	-0.08%
2019/12/06	2	10.43	0	0.00	10.35	2	4,970	0.04%
2019/12/03	0	0.00	10	10.50	10.55	-10	4,839	-0.21%
2019/12/02	0	0.00	15	10.50	10.55	-15	4,829	-0.31%
2019/11/29	0	0.00	4	10.58	10.60	-4	4,779	-0.08%
2019/11/26	0	0.00	5	10.65	10.45	-5	4,629	-0.11%
2019/11/25	0	0.00	5	10.55	10.60	-5	4,508	-0.11%
2019/11/22	0	0.00	28	10.34	10.45	-28	4,376	-0.64%
2019/11/20	5	10.10	48	10.16	10.25	-43	4,210	-1.02%
2019/11/19	0	0.00	82	9.99	10.10	-82	4,127	-1.99%
2019/11/18	0	0.00	2	9.89	9.92	-2	3,930	-0.05%
2019/11/15	0	0.00	1	9.81	9.81	-1	3,754	-0.03%
2019/11/14	0	0.00	4	9.78	9.76	-4	3,649	-0.11%
2019/11/13	0	0.00	3	9.80	9.81	-3	3,575	-0.08%
2019/11/12	40	9.86	50	9.86	9.80	-10	3,658	-0.27%
2019/11/11	5	9.53	0	0.00	9.54	5	3,420	0.15%
2019/11/08	10	9.66	60	9.64	9.63	-50	3,410	-1.47%
2019/11/06	20	9.56	52	9.59	9.55	-32	3,762	-0.85%
2019/11/05	0	0.00	5	9.42	9.42	-5	3,665	-0.14%
2019/11/04	0	0.00	53	9.34	9.39	-53	3,684	-1.44%
2019/10/31	0	0.00	84	9.21	9.20	-84	3,658	-2.30%
2019/10/30	0	0.00	12	9.20	9.21	-12	3,672	-0.33%
2019/10/29	3	9.23	109	9.20	9.20	-106	3,690	-2.87%	大賣/鉅額交易
2019/10/28	0	0.00	80	9.23	9.23	-80	3,663	-2.18%
2019/10/24	15	9.14	70	9.18	9.23	-55	3,640	-1.51%
2019/10/22	0	0.00	50	9.18	9.18	-50	3,623	-1.38%
2019/10/21	0	0.00	20	9.14	9.16	-20	3,632	-0.55%
2019/10/18	0	0.00	227	9.17	9.15	-227	3,604	-6.30%	大賣/鉅額交易
2019/10/07	0	0.00	2	8.91	8.91	-2	3,179	-0.06%
2019/09/27	2	8.80	0	0.00	8.81	2	3,226	0.06%
2019/09/26	10	8.87	0	0.00	8.86	10	3,214	0.31%
2019/09/25	12	8.92	0	0.00	8.92	12	3,192	0.38%
2019/09/20	10	9.00	0	0.00	9.00	10	3,129	0.32%
2019/09/18	0	0.00	10	8.96	8.97	-10	3,091	-0.32%
2019/09/17	20	9.00	0	0.00	8.96	20	3,044	0.66%
2019/09/16	0	0.00	2	9.05	9.05	-2	3,075	-0.07%
2019/09/11	0.4	9.00	0	0.00	9.02	0.4	3,070	0.01%
2019/09/04	0	0.00	2.1	8.80	8.85	-2.1	2,955	-0.07%
2019/09/03	10	8.76	0	0.00	8.77	10	2,962	0.34%
2019/08/30	25	8.75	0	0.00	8.75	25	2,914	0.86%
2019/08/29	20	8.75	0	0.00	8.75	20	2,854	0.70%
2019/08/28	3	8.74	0	0.00	8.75	3	2,863	0.10%
2019/08/26	20	8.80	0	0.00	8.85	20	2,828	0.71%
2019/08/22	3	8.87	0	0.00	8.95	3	2,753	0.11%
2019/08/20	0	0.00	2	8.92	8.90	-2	2,729	-0.07%
2019/08/15	7	8.78	0	0.00	8.82	7	2,734	0.26%
2019/08/13	10	8.98	0	0.00	8.96	10	2,574	0.39%
2019/08/12	35	9.06	0	0.00	9.04	35	2,504	1.40%
2019/08/08	5	9.27	0	9.30	9.35	5	2,029	0.25%
2019/08/06	30	9.10	0	0.00	9.19	30	2,031	1.48%
2019/08/02	37	9.34	0	0.00	9.35	37	1,964	1.88%
2019/08/01	25	9.44	0	0.00	9.43	25	1,977	1.26%
2019/07/30	10	9.57	0	0.00	9.53	10	2,081	0.48%
2019/07/23	20	9.56	0	0.00	9.55	20	2,207	0.91%
2019/07/19	20	9.55	0	0.00	9.55	20	2,194	0.91%
2019/07/17	0	0.00	0.1	9.50	9.55	-0.1	2,210	0.00%
2019/07/15	0	0.00	4	9.51	9.50	-4	2,141	-0.19%
2019/07/12	3	9.51	0	0.00	9.50	3	2,174	0.14%
2019/07/11	10	9.49	1	9.50	9.50	9	2,183	0.41%
2019/07/10	2	9.46	0	0.00	9.46	2	2,179	0.09%
2019/07/09	0	0.00	15	9.47	9.47	-15	2,181	-0.69%
2019/07/01	12	9.48	0	0.00	9.49	12	2,427	0.49%
2019/06/28	1	9.45	0	0.00	9.48	1	2,449	0.04%
2019/06/27	2	9.45	0	0.00	9.45	2	2,505	0.08%
2019/06/26	20	9.47	0	0.00	9.44	20	2,514	0.80%
2019/06/24	0	0.00	0.1	9.42	9.46	-0.1	2,623	0.00%
2019/06/20	3	9.40	0	0.00	9.43	3	2,728	0.11%
2019/06/12	12	9.30	0	0.00	9.27	12	3,394	0.35%
2019/06/10	10	9.32	0	9.32	9.33	10	3,534	0.28%
2019/06/06	10	9.31	0	0.00	9.31	10	3,609	0.28%
2019/06/05	32	9.31	0	0.00	9.29	32	3,668	0.87%
2019/06/03	38	9.26	0	0.00	9.24	38	3,806	1.00%
2019/05/30	20	9.25	0	0.00	9.24	20	3,786	0.53%
2019/05/29	30	9.24	0	0.00	9.26	30	3,812	0.79%
2019/05/28	2	9.28	0	0.00	9.24	2	3,853	0.05%
2019/05/27	0	0.00	5	9.25	9.26	-5	3,862	-0.13%
2019/05/24	0	0.00	4	9.22	9.22	-4	3,916	-0.10%
2019/05/23	30	9.23	0	0.00	9.19	30	3,936	0.76%
2019/05/22	10	9.21	0	0.00	9.22	10	3,960	0.25%
2019/05/21	1	9.18	0	0.00	9.25	1	3,997	0.03%
2019/05/20	20	9.15	0	0.00	9.13	20	3,994	0.50%
2019/05/15	20	9.20	0	0.00	9.21	20	4,031	0.50%
2019/05/14	2	9.19	0	0.00	9.20	2	4,048	0.05%
2019/05/09	2	9.33	0	0.00	9.35	2	3,975	0.05%
2019/05/08	16	9.32	15	9.25	9.36	1	3,947	0.03%
2019/05/06	1	9.32	0	0.00	9.27	1	3,777	0.03%
2019/04/25	15	9.36	0	0.00	9.35	15	3,616	0.41%
2019/04/24	10	9.33	0	0.00	9.35	10	3,610	0.28%
2019/04/23	0	0.00	1	9.35	9.35	-1	3,583	-0.03%
2019/04/17	1	9.44	0	0.00	9.41	1	3,559	0.03%
2019/04/16	8	9.39	0	0.00	9.38	8	3,545	0.23%
2019/04/15	1	9.42	30	9.42	9.43	-29	3,515	-0.82%
2019/04/12	0	0.00	30	9.41	9.40	-30	3,512	-0.85%
2019/04/11	0.6	9.40	0	0.00	9.42	0.6	3,496	0.02%
2019/04/10	0	0.00	17	9.44	9.45	-17	3,485	-0.49%
2019/04/09	1	9.46	0	0.00	9.49	1	3,464	0.03%
2019/04/02	2	9.44	0	0.00	9.43	2	3,160	0.06%
2019/03/28	0	0.00	2	9.63	9.65	-2	3,046	-0.07%
2019/03/25	2	9.48	0	0.00	9.47	2	2,888	0.07%
2019/03/22	14	9.67	0	0.00	9.66	14	2,805	0.50%
2019/03/18	61	9.70	0	0.00	9.75	61	2,339	2.61%
2019/03/12	1	9.71	0	0.00	9.56	1	1,902	0.05%
2019/03/11	0	0.00	3	9.66	9.69	-3	1,830	-0.16%
2019/03/08	0	0.00	1	9.42	9.47	-1	1,797	-0.06%
2019/03/04	3	9.26	2	9.26	9.26	1	1,632	0.06%
2019/02/27	10	9.24	0	0.00	9.26	10	1,592	0.63%
2019/02/26	0	0.00	4	9.23	9.23	-4	1,569	-0.25%
2019/02/25	4	9.23	0	0.00	9.24	4	1,546	0.26%
2019/02/19	2	9.19	0	0.00	9.20	2	1,376	0.15%
2019/02/18	0	0.00	2	9.21	9.19	-2	1,369	-0.15%
2019/02/13	2	9.17	0	0.00	9.17	2	1,329	0.15%
2019/02/11	0	9.10	2	9.10	9.13	-2	1,341	-0.15%
2019/01/29	0	0.00	1	9.15	9.16	-1	1,352	-0.07%
2019/01/24	0	0.00	11	9.12	9.13	-11	1,325	-0.83%
2019/01/21	3	9.10	16	9.11	9.12	-13	1,424	-0.91%
2019/01/16	1	9.00	0	0.00	8.98	1	1,463	0.07%
2019/01/09	1	9.10	0	0.00	9.14	1	1,672	0.06%
2019/01/08	10	8.96	0	0.00	8.97	10	1,675	0.60%
2019/01/07	1	8.98	0	0.00	8.96	1	1,703	0.06%
2018/12/26	0	0.00	24	8.89	8.88	-24	2,012	-1.19%
2018/12/22	1	8.90	0	0.00	8.90	1	2,080	0.05%
2018/12/21	2	8.88	45	8.89	8.89	-43	2,121	-2.03%
2018/12/20	0	0.00	27	8.97	8.94	-27	2,101	-1.28%
2018/12/04	2	9.37	0	0.00	9.38	2	2,178	0.09%
2018/11/29	2	9.26	0	0.00	9.24	2	2,249	0.09%
2018/11/23	10	9.14	0	0.00	9.11	10	2,333	0.43%
2018/11/14	20	9.13	0	0.00	9.15	20	2,717	0.74%
2018/11/13	7	9.12	0	0.00	9.15	7	2,732	0.26%
2018/11/06	2	9.29	0	0.00	9.30	2	2,828	0.07%
2018/11/02	14	9.22	0	0.00	9.20	14	2,919	0.48%
2018/10/23	3	9.10	0	0.00	9.09	3	3,155	0.10%
2018/10/22	22	9.15	0	0.00	9.18	22	3,153	0.70%
2018/10/19	7	9.09	0	0.00	9.27	7	3,172	0.22%
2018/10/18	22	9.22	0	0.00	9.25	22	3,071	0.72%
2018/10/17	21	9.35	5	9.33	9.33	16	3,060	0.52%
2018/10/15	2	9.41	0	0.00	9.31	2	2,993	0.07%
2018/10/12	28	9.35	0	0.00	9.40	28	2,965	0.94%
2018/10/11	22	9.44	0	0.00	9.37	22	2,898	0.76%
2018/10/09	20	10.00	0.1	10.00	9.98	19.9	2,790	0.71%
2018/10/05	26	10.09	0	0.00	10.05	26	2,723	0.95%
2018/09/27	0	0.00	25	10.30	10.35	-25	2,771	-0.90%
2018/09/25	1	10.40	0	0.00	10.35	1	2,919	0.03%
2018/09/19	20	10.30	0	0.00	10.30	20	2,908	0.69%
2018/09/12	0	0.00	2	10.25	10.20	-2	2,895	-0.07%
2018/09/11	2	10.20	0	0.00	10.20	2	2,921	0.07%
2018/09/04	20	10.30	3	10.35	10.40	17	3,064	0.55%
2018/08/31	10	10.40	2	10.40	10.35	8	3,097	0.26%
2018/08/27	0	0.00	3	10.45	10.45	-3	3,284	-0.09%
2018/08/23	10	11.25	0	0.00	11.25	10	3,209	0.31%
2018/08/22	30	11.23	0	0.00	11.25	30	3,107	0.97%
2018/08/20	5	11.25	0	0.00	11.25	5	3,079	0.16%
2018/08/16	3	11.15	0	0.00	11.15	3	3,093	0.10%
2018/08/13	7	11.14	0	0.00	11.15	7	3,122	0.22%
2018/08/10	10	11.40	0	0.00	11.40	10	3,062	0.33%
2018/08/07	29	11.16	0	0.00	11.25	29	2,946	0.98%
2018/08/06	0	0.00	4.8	11.33	11.25	-4.8	2,939	-0.16%
2018/08/03	0	0.00	10	11.35	11.35	-10	2,925	-0.34%
2018/08/02	10	11.25	0	0.00	11.20	10	2,872	0.35%
2018/08/01	0	0.00	10	11.25	11.30	-10	2,809	-0.36%
2018/07/31	2	11.10	0	0.00	11.25	2	2,797	0.07%
2018/07/30	3	11.10	0	0.00	11.15	3	2,731	0.11%
2018/07/26	0	0.00	0.2	11.00	11.00	-0.2	2,677	-0.01%
2018/07/23	10	11.00	0	0.00	10.95	10	2,698	0.37%
2018/07/12	1	10.90	0	0.00	10.95	1	2,917	0.03%
2018/07/11	4	10.90	0	0.00	10.95	4	2,933	0.14%
2018/07/10	1	10.95	0	0.00	10.95	1	2,958	0.03%
2018/07/09	4	10.85	0	0.00	10.90	4	2,952	0.14%
2018/07/05	4	10.78	0	0.00	10.75	4	2,992	0.13%
2018/07/03	14	11.10	0	0.00	11.00	14	2,923	0.48%
2018/07/02	2	11.20	0	0.00	11.20	2	2,767	0.07%
2018/06/21	2	11.30	0	0.00	11.30	2	2,841	0.07%
2018/06/20	21	11.25	0	0.00	11.25	21	2,868	0.73%
2018/06/19	10	11.20	0	0.00	11.25	10	2,828	0.35%
2018/06/15	31	11.37	0	0.00	11.25	31	2,787	1.11%
2018/06/14	23	11.50	0	0.00	11.40	23	2,694	0.85%
2018/06/13	36	11.60	0	0.00	11.60	36	2,617	1.38%
2018/06/11	42	11.61	0	0.00	11.60	42	2,600	1.62%
2018/06/08	0	0.00	4	11.70	11.65	-4	2,601	-0.15%
2018/06/07	1	11.75	0	0.00	11.75	1	2,593	0.04%
2018/06/06	0	0.00	7	11.56	11.60	-7	2,541	-0.28%
2018/06/05	2	11.50	5	11.50	11.50	-3	2,457	-0.12%
2018/06/04	1	11.40	0	0.00	11.35	1	2,408	0.04%
2018/05/31	5	11.20	20	11.25	11.35	-15	2,374	-0.63%
2018/05/25	5	11.40	0	0.00	11.35	5	2,404	0.21%
2018/05/22	0	0.00	20	11.40	11.35	-20	2,381	-0.84%
2018/05/18	0	0.00	10	11.25	11.25	-10	2,358	-0.42%
2018/05/17	2	11.20	0.8	11.15	11.20	1.2	2,390	0.05%
2018/05/16	0	0.00	2	11.25	11.30	-2	2,422	-0.08%
2018/05/10	0	0.00	5	11.25	11.25	-5	2,616	-0.19%
2018/04/30	0	0.00	0.3	11.25	11.25	-0.3	2,922	-0.01%
2018/04/27	5	11.10	5	11.10	11.10	0	2,926	0.00%
2018/04/26	10	11.10	0	0.00	11.05	10	2,972	0.34%
2018/04/24	0	0.00	3	11.25	11.20	-3	3,192	-0.09%
2018/04/23	1	11.10	5	11.10	11.10	-4	3,203	-0.12%
2018/04/17	7	11.19	5	11.10	11.10	2	3,218	0.06%
2018/04/11	5	11.35	5	11.30	11.30	0	3,314	0.00%
2018/04/09	5	11.20	0	0.00	11.25	5	3,449	0.14%
2018/03/31	2	11.35	0	0.00	11.25	2	3,521	0.06%
2018/03/29	2	11.20	0	0.00	11.15	2	3,519	0.06%
2018/03/26	2	11.05	0	0.00	11.05	2	3,531	0.06%
2018/03/23	6	11.20	0	0.00	11.15	6	3,549	0.17%
2018/03/22	0	0.00	1	11.35	11.30	-1	3,579	-0.03%
2018/03/21	0	0.00	30	11.27	11.25	-30	3,608	-0.83%
2018/03/15	35	11.39	0	0.00	11.35	35	3,766	0.93%
2018/03/14	20	11.48	0	0.00	11.40	20	3,777	0.53%
2018/03/13	0	0.00	9	11.45	11.45	-9	3,783	-0.24%
2018/03/12	25	11.40	0	0.00	11.40	25	3,806	0.66%
2018/03/08	3	11.10	0	0.00	11.10	3	4,031	0.07%
2018/03/05	11	11.18	0	0.00	11.10	11	4,771	0.23%
2018/03/01	10	11.30	0	0.00	11.40	10	4,795	0.21%
2018/02/27	0	0.00	10	11.45	11.40	-10	4,802	-0.21%
2018/02/23	0	0.00	12	11.50	11.45	-12	4,850	-0.25%
2018/02/21	30	11.40	0	0.00	11.45	30	5,044	0.59%
2018/02/12	0	0.00	13	11.20	11.20	-13	5,051	-0.26%
2018/02/07	5	11.10	5	11.00	11.00	0	4,938	0.00%
2018/02/06	30	11.07	0	0.00	10.95	30	4,889	0.61%
2018/02/05	3	11.63	0	0.00	11.65	3	4,742	0.06%
2018/02/01	10	11.95	10	11.95	12.00	0	4,694	0.00%
2018/01/31	10	11.85	10	11.90	11.90	0	4,679	0.00%
2018/01/30	0	0.00	20	12.00	12.00	-20	4,661	-0.43%
2018/01/29	0	0.00	5	12.28	12.30	-5	4,586	-0.11%
2018/01/26	0	0.00	5	12.10	12.10	-5	4,498	-0.11%
2018/01/22	0	0.00	24	11.90	11.95	-24	4,321	-0.55%
2018/01/19	15	11.92	11	11.90	11.85	4	4,269	0.09%
2018/01/18	1	11.95	19	11.94	11.95	-18	4,179	-0.43%
2018/01/16	0	0.00	20	11.65	11.70	-20	3,966	-0.50%
2018/01/15	3	11.55	0	0.00	11.55	3	3,910	0.08%
2018/01/10	0	0.00	6	11.55	11.50	-6	4,000	-0.15%
2018/01/09	1	11.55	0	0.00	11.50	1	3,996	0.03%
2018/01/05	33	11.34	5	11.35	11.35	28	3,981	0.70%
2018/01/04	9	11.21	0	0.00	11.20	9	3,927	0.23%
2018/01/03	10	11.26	0	0.00	11.30	10	3,885	0.26%
2018/01/02	5	11.35	1	11.35	11.40	4	3,768	0.11%