群益證 (6005)-群益金鼎-開元券商分點個股進出

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
25.80
漲跌
▲0.90
漲幅
+3.61%
成交量
19,086張
產業
上市金融類股
347人加入追蹤

立即追蹤
本地時間:14:30

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

群益證 (6005)籌碼相關－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元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
2024/05/02	2	25.30	0.4	25.60	25.80	1.6	13,337	0.01%
2024/04/30	3	24.92	7	24.91	24.90	-4	13,052	-0.03%
2024/04/29	4	24.74	16.1	24.85	24.95	-12.1	12,951	-0.09%
2024/04/26	10	23.88	3	24.00	23.90	7	12,610	0.06%
2024/04/25	8	24.00	0	0.00	23.85	8	12,448	0.06%
2024/04/24	6	24.24	34	24.28	24.50	-28	12,287	-0.23%
2024/04/23	4	24.48	0.2	24.55	24.30	3.8	11,977	0.03%
2024/04/22	15	24.37	72.6	24.15	24.70	-57.6	11,562	-0.50%
2024/04/19	6	22.67	10.1	22.93	23.50	-4.1	10,678	-0.04%
2024/04/18	4.5	22.17	12	22.59	23.20	-7.5	9,965	-0.08%
2024/04/17	4	21.05	4.3	21.23	21.20	-0.3	9,257	0.00%
2024/04/16	10	21.16	7	21.17	21.05	3	9,106	0.03%
2024/04/15	2	21.63	0	0.00	21.60	2	8,867	0.02%
2024/04/12	5	21.50	4	21.60	21.75	1	8,757	0.01%
2024/04/11	4	21.49	19.1	21.47	21.55	-15.1	8,604	-0.18%
2024/04/10	4	21.09	5	21.18	21.35	-1	8,450	-0.01%
2024/04/09	4	20.85	4	21.43	21.40	0	8,264	0.00%
2024/04/08	23	20.91	82.1	21.15	21.45	-59.1	7,941	-0.74%
2024/04/02	11.2	19.79	3	19.78	19.70	8.2	7,444	0.11%
2024/04/01	7	19.67	10	19.57	19.70	-3	7,328	-0.04%
2024/03/28	13	19.23	0.2	19.15	18.95	12.8	6,912	0.19%
2024/03/27	0	0.00	21.2	19.00	19.05	-21.2	6,710	-0.32%
2024/03/26	4	18.91	35	18.87	18.90	-31	6,617	-0.47%
2024/03/22	10	19.15	0	0.00	19.10	10	6,484	0.15%
2024/03/21	5	19.20	6.3	19.07	19.15	-1.3	6,322	-0.02%
2024/03/20	38.1	18.77	0	0.00	18.50	38.1	5,987	0.64%
2024/03/19	9	18.84	10	18.80	18.85	-1	5,893	-0.02%
2024/03/18	7	18.48	0	0.00	18.70	7	5,813	0.12%
2024/03/15	56	18.78	2.2	18.64	18.60	53.8	5,680	0.95%
2024/03/14	24.3	18.96	24.2	18.99	18.80	0.1	5,393	0.00%
2024/03/13	1	18.40	9	18.38	18.45	-8	4,828	-0.17%
2024/03/12	0	0.00	28	18.32	18.35	-28	4,662	-0.60%
2024/03/11	7	18.19	121	18.14	18.10	-114	4,528	-2.52%	大賣/鉅額交易
2024/03/08	10.1	18.20	10.1	18.16	17.80	0	4,369	0.00%
2024/03/07	4	17.85	6	17.94	18.00	-2	4,093	-0.05%
2024/03/06	1.2	17.71	8	17.74	17.75	-6.8	3,869	-0.18%
2024/03/05	1	17.35	20	17.49	17.60	-19	3,824	-0.50%
2024/03/04	8	17.28	1.1	17.25	17.30	7	3,724	0.19%
2024/03/01	9	16.91	3	17.05	17.05	6	3,648	0.16%
2024/02/29	0	0.00	12	16.80	16.75	-12	3,557	-0.34%
2024/02/27	0	0.00	7	16.50	16.50	-7	3,410	-0.21%
2024/02/26	1	16.40	6	16.40	16.40	-5	3,361	-0.15%
2024/02/23	0	0.00	6	16.51	16.45	-6	3,362	-0.18%
2024/02/22	0	0.00	10	16.41	16.45	-10	3,387	-0.30%
2024/02/21	4	16.37	48	16.35	16.35	-44	3,386	-1.30%
2024/02/20	2	16.53	0	0.00	16.45	2	3,397	0.06%
2024/02/19	0	0.00	65	16.55	16.55	-65	3,366	-1.93%
2024/02/16	10	16.40	172	16.35	16.40	-162	3,371	-4.80%	大賣/鉅額交易
2024/02/15	5	16.05	0	0.00	16.15	5	3,298	0.15%
2024/02/05	0.1	16.04	0	0.00	16.05	0.1	3,246	0.00%
2024/01/29	0	0.00	3.1	16.15	16.20	-3.1	3,237	-0.10%
2024/01/26	0	0.00	1	16.15	16.15	-1	3,232	-0.03%
2024/01/24	0	0.00	1	16.00	16.05	-1	3,192	-0.03%
2024/01/19	4	15.60	0	0.00	15.70	4	3,181	0.13%
2024/01/18	1	15.55	4	15.58	15.60	-3	3,165	-0.09%
2024/01/17	3	15.67	0	0.00	15.50	3	3,145	0.10%
2024/01/16	1	15.85	0	15.90	15.85	1	3,090	0.03%
2024/01/12	0	16.10	0	0.00	16.10	0	3,033	0.00%
2024/01/10	0	0.00	7	16.10	16.10	-7	3,158	-0.22%
2024/01/09	0	16.20	0	0.00	16.15	0	3,150	0.00%
2024/01/05	0	16.20	0	0.00	16.15	0	3,068	0.00%
2024/01/04	0	0.00	0	16.20	16.10	0	3,096	0.00%
2024/01/03	0	16.10	0	0.00	16.05	0	3,178	0.00%
2024/01/02	12	16.35	0	0.00	16.30	12	3,129	0.38%
2023/12/29	0	0.00	10.2	16.35	16.35	-10.2	3,083	-0.33%
2023/12/28	0	0.00	2	16.12	16.15	-2	3,054	-0.07%
2023/12/27	0	16.05	5.2	16.05	16.10	-5.2	3,016	-0.17%
2023/12/26	0	0.00	1	15.95	16.00	-1	3,002	-0.03%
2023/12/25	7	15.85	0	0.00	15.85	7	3,010	0.23%
2023/12/22	42	15.89	0	0.00	15.85	42	3,017	1.39%
2023/12/21	31	16.00	0	0.00	15.95	31	2,981	1.04%
2023/12/20	0	0.00	1.7	16.00	16.10	-1.7	2,957	-0.06%
2023/12/19	46	15.99	0	0.00	16.00	46	2,935	1.57%
2023/12/18	0.7	16.20	10	16.15	16.20	-9.3	2,924	-0.32%
2023/12/15	5	16.20	6	16.24	16.20	-1	2,911	-0.03%
2023/12/14	2	16.00	4	16.11	16.15	-2	2,793	-0.07%
2023/12/13	2	15.93	11	15.90	15.90	-9	2,699	-0.33%
2023/12/12	0	0.00	23	15.95	15.90	-23	2,721	-0.85%
2023/12/11	1	15.90	0	0.00	15.95	1	2,748	0.04%
2023/12/08	0	0.00	21	15.76	15.90	-21	2,697	-0.78%
2023/12/07	0	0.00	1	15.55	15.50	-1	2,546	-0.04%
2023/12/06	0.1	15.50	0	0.00	15.55	0.1	2,541	0.00%
2023/12/04	0	0.00	2	15.50	15.55	-2	2,526	-0.08%
2023/12/01	1	15.35	0	0.00	15.45	1	2,463	0.04%
2023/11/30	1.9	15.43	0	0.00	15.40	1.9	2,452	0.08%
2023/11/28	0	15.35	2	15.40	15.40	-2	2,366	-0.08%
2023/11/22	0.3	15.37	0	0.00	15.40	0.3	2,326	0.01%
2023/11/21	0	0.00	7	15.40	15.45	-7	2,307	-0.30%
2023/11/20	0	0.00	1	15.25	15.20	-1	2,262	-0.04%
2023/11/17	0	0.00	9	15.15	15.20	-9	2,263	-0.40%
2023/11/15	0	0.00	2	14.95	15.05	-2	2,254	-0.09%
2023/11/07	0	0.00	1.1	14.75	14.80	-1.1	2,490	-0.04%
2023/11/06	3	14.75	1	14.80	14.80	2	2,567	0.08%
2023/11/03	0	0.00	1	14.60	14.65	-1	2,578	-0.04%
2023/11/02	1.5	14.50	0	0.00	14.50	1.5	2,632	0.06%
2023/10/31	3	14.32	0	0.00	14.25	3	2,780	0.11%
2023/10/23	0	14.45	0	0.00	14.35	0	3,499	0.00%
2023/10/20	1	14.35	3	14.33	14.50	-2	3,688	-0.05%
2023/10/19	3	14.67	0	0.00	14.65	3	3,776	0.08%
2023/10/18	1	14.40	0	0.00	14.80	1	3,847	0.03%
2023/10/17	2.1	14.45	0	0.00	14.45	2.1	3,776	0.06%
2023/10/13	3	14.50	0	0.00	14.60	3	3,935	0.08%
2023/10/12	3	14.55	0	0.00	14.60	3	4,104	0.07%
2023/10/11	5	14.55	0	0.00	14.60	5	4,171	0.12%
2023/10/06	2	14.45	10	14.45	14.45	-8	4,157	-0.19%
2023/10/04	6.3	14.34	0	0.00	14.20	6.3	4,340	0.15%
2023/10/03	3.3	14.61	0	0.00	14.55	3.3	4,354	0.08%
2023/09/26	0.2	14.70	0	0.00	14.60	0.2	4,540	0.00%
2023/09/25	1	14.80	0	0.00	14.75	1	4,573	0.02%
2023/09/22	0.5	14.80	0	0.00	14.65	0.5	4,622	0.01%
2023/09/21	1.1	14.85	0	0.00	14.75	1.1	4,630	0.02%
2023/09/20	1	15.05	0	0.00	15.00	1	4,599	0.02%
2023/09/19	1	15.15	6	15.10	15.10	-5	4,641	-0.11%
2023/09/18	0.2	15.10	2	15.05	15.05	-1.8	4,679	-0.04%
2023/09/15	2	15.10	0	0.00	15.05	2	4,715	0.04%
2023/09/14	1	15.00	5.2	15.14	15.20	-4.2	4,690	-0.09%
2023/09/13	0.7	14.90	0	0.00	14.80	0.7	4,656	0.02%
2023/09/12	0	0.00	9	14.86	14.85	-9	4,760	-0.19%
2023/09/08	1	14.80	0	0.00	14.80	1	4,908	0.02%
2023/09/07	0.4	14.80	0	0.00	14.70	0.4	4,990	0.01%
2023/09/06	0.2	14.90	0	0.00	14.80	0.2	5,072	0.00%
2023/09/04	0	0.00	1	14.95	14.95	-1	5,546	-0.02%
2023/08/31	40	14.83	0	0.00	14.80	40	5,726	0.70%
2023/08/29	0.1	14.85	0	0.00	14.80	0.1	5,932	0.00%
2023/08/24	3	14.95	0	0.00	14.90	3	6,024	0.05%
2023/08/23	0	0.00	8	14.73	14.90	-8	6,052	-0.13%
2023/08/22	0	0.00	3.8	14.74	14.70	-3.8	6,065	-0.06%
2023/08/21	6	14.80	0	0.00	14.80	6	6,062	0.10%
2023/08/18	1.5	14.60	0	0.00	14.65	1.5	6,048	0.02%
2023/08/17	2	14.43	0	0.00	14.65	2	6,052	0.03%
2023/08/16	3.1	14.65	18	14.70	14.65	-14.9	6,031	-0.25%
2023/08/15	10	14.90	10	14.90	14.90	0	6,100	0.00%
2023/08/14	56.2	14.89	0	0.00	14.80	56.2	6,201	0.91%
2023/08/11	20	15.25	0	0.00	15.15	20	6,164	0.32%
2023/08/10	1	15.15	0	0.00	15.00	1	6,142	0.02%
2023/08/08	3	15.62	0	0.00	15.40	3	6,582	0.05%
2023/08/07	4	15.44	0	0.00	15.45	4	6,579	0.06%
2023/08/02	4	15.59	0	0.00	15.35	4	6,546	0.06%
2023/08/01	100	15.93	8	15.80	15.90	92	6,439	1.43%
2023/07/31	1	16.00	8	16.20	15.95	-7	6,439	-0.11%
2023/07/28	0	0.00	24	15.90	15.95	-24	6,416	-0.37%
2023/07/27	0	0.00	2	15.90	15.95	-2	6,368	-0.03%
2023/07/26	1	15.75	6	15.95	15.85	-5	6,256	-0.08%
2023/07/25	0	0.00	29	15.46	15.55	-29	6,067	-0.48%
2023/07/24	13	15.05	123	15.18	15.10	-110	5,905	-1.86%	大賣/鉅額交易
2023/07/21	13	15.13	119	15.14	15.00	-106	5,819	-1.82%	大賣/鉅額交易
2023/07/20	0	0.00	20	15.12	15.15	-20	5,808	-0.34%
2023/07/19	60	15.05	103	14.90	14.95	-43	5,807	-0.74%	大賣/
2023/07/18	3	15.05	1	15.00	14.85	2	5,810	0.03%
2023/07/17	8	14.89	2	14.95	15.05	6	5,835	0.10%
2023/07/14	15	14.45	0	0.00	14.65	15	5,861	0.26%
2023/07/13	15	14.30	6	14.30	14.25	9	5,874	0.15%
2023/07/11	10	14.45	1	14.60	14.60	9	6,310	0.14%
2023/07/10	15	14.51	0	0.00	14.30	15	6,216	0.24%
2023/07/06	3	14.23	0	0.00	14.20	3	6,174	0.05%
2023/07/04	0	0.00	7	14.50	14.45	-7	6,099	-0.11%
2023/07/03	0	0.00	2	14.50	14.50	-2	6,080	-0.03%
2023/06/30	1	14.15	0	0.00	14.25	1	6,065	0.02%
2023/06/29	2	14.20	1	14.25	14.25	1	6,031	0.02%
2023/06/28	2	14.20	0	0.00	14.25	2	5,994	0.03%
2023/06/27	28	14.14	0	0.00	14.15	28	5,985	0.47%
2023/06/26	10	14.36	0	0.00	14.40	10	5,939	0.17%
2023/06/21	3	14.50	0	0.00	14.55	3	5,909	0.05%
2023/06/16	2	14.60	10	14.70	14.60	-8	5,887	-0.14%
2023/06/15	2	14.55	0	0.00	14.55	2	5,862	0.03%
2023/06/14	0	14.75	0	0.00	14.65	0	5,828	0.00%
2023/06/13	0	0.00	17	14.64	14.80	-17	5,787	-0.29%
2023/06/12	8	14.40	0	0.00	14.45	8	5,707	0.14%
2023/06/09	201	14.74	0	0.00	14.65	201	5,633	3.57%	大買/鉅額交易
2023/06/08	3	14.83	202.1	14.99	14.95	-199.1	5,535	-3.60%	大賣/鉅額交易
2023/06/07	0	0.00	13.1	14.55	14.50	-13.1	5,193	-0.25%
2023/06/06	80.2	14.32	2	14.38	14.25	78.2	5,100	1.53%
2023/06/05	21	14.25	2	14.30	14.30	19	5,040	0.38%
2023/06/02	3	14.10	0	0.00	14.05	3	4,950	0.06%
2023/06/01	0	0.00	100	13.90	13.95	-100	4,861	-2.06%
2023/05/30	0	0.00	6	13.89	13.95	-6	4,827	-0.12%
2023/05/24	0	0.00	0.1	13.70	13.70	-0.1	4,863	0.00%
2023/05/23	0	0.00	1	13.65	13.75	-1	4,862	-0.02%
2023/05/19	100	13.45	2	13.55	13.50	98	4,841	2.02%
2023/05/17	150	13.25	0	0.00	13.25	150	4,655	3.22%	大買/鉅額交易
2023/05/16	50	13.25	0	0.00	13.25	50	4,571	1.09%
2023/05/15	11	13.08	0	0.00	13.10	11	4,554	0.24%
2023/05/12	8	13.16	0	0.00	13.30	8	4,215	0.19%
2023/05/11	1	13.65	0	0.00	13.70	1	4,114	0.02%
2023/05/08	0	0.00	2	14.00	14.05	-2	4,056	-0.05%
2023/05/03	0	0.00	1	13.90	13.95	-1	3,936	-0.03%
2023/04/27	0	0.00	2	13.55	13.50	-2	3,900	-0.05%
2023/04/26	2	13.55	4	13.50	13.60	-2	3,866	-0.05%
2023/04/25	0	0.00	1	13.45	13.50	-1	3,825	-0.03%
2023/04/24	0	0.00	6	13.48	13.60	-6	3,751	-0.16%
2023/04/20	0	13.50	4	13.50	13.70	-4	3,588	-0.11%
2023/04/19	8	13.82	23	13.81	13.85	-15	3,503	-0.43%
2023/04/18	0	0.00	5	13.40	13.40	-5	3,290	-0.15%
2023/04/17	0	0.00	3	13.32	13.35	-3	3,165	-0.09%
2023/04/14	2	12.95	17	13.30	13.70	-15	2,893	-0.52%
2023/04/13	2	12.50	11	12.50	12.50	-9	2,575	-0.35%
2023/04/10	0	0.00	15	12.15	12.20	-15	2,489	-0.60%
2023/03/29	0	0.00	3	12.00	12.00	-3	2,431	-0.12%
2023/03/23	0	0.00	2	12.15	12.20	-2	2,516	-0.08%
2023/03/22	0	12.10	3	12.10	12.15	-3	2,516	-0.12%
2023/03/20	0	0.00	10	12.00	12.00	-10	2,494	-0.40%
2023/03/17	10	11.60	2	11.60	11.85	8	2,424	0.33%
2023/03/16	1	11.45	0	0.00	11.55	1	2,407	0.04%
2023/03/15	1	11.80	0	0.00	11.70	1	2,390	0.04%
2023/03/14	1	11.80	0	0.00	11.75	1	2,385	0.04%
2023/03/13	2	11.85	6	11.95	12.00	-4	2,368	-0.17%
2023/03/10	2	11.98	1	11.95	11.90	1	2,384	0.04%
2023/03/09	0	0.00	1	12.20	12.20	-1	2,402	-0.04%
2023/03/07	1	12.30	2	12.25	12.35	-1	2,459	-0.04%
2023/03/06	0	0.00	8	12.05	12.10	-8	2,436	-0.33%
2023/02/24	8	12.05	3	12.00	12.15	5	2,349	0.21%
2023/02/22	0	0.00	20	12.00	11.95	-20	2,310	-0.87%
2023/02/20	1	11.85	0	0.00	11.85	1	2,282	0.04%
2023/02/17	5	11.75	3.1	11.75	11.75	1.9	2,284	0.08%
2023/02/16	9	11.87	0	0.00	11.75	9	2,286	0.39%
2023/02/14	0.3	11.95	0	0.00	11.95	0.3	2,304	0.01%
2023/02/13	7	11.94	0	0.00	11.90	7	2,345	0.30%
2023/02/10	16	11.90	0	0.00	11.90	16	2,327	0.69%
2023/02/09	10	12.25	0	0.00	12.15	10	2,272	0.44%
2023/02/08	0	0.00	31	12.26	12.35	-31	2,216	-1.40%
2023/02/07	0	0.00	2	11.90	11.95	-2	2,146	-0.09%
2023/02/06	5	11.85	0	0.00	11.85	5	2,125	0.24%
2023/02/03	10	11.90	0	0.00	11.95	10	2,120	0.47%
2023/02/02	3	11.75	0	0.00	11.75	3	2,055	0.15%
2023/02/01	0	0.00	20	11.63	11.50	-20	2,090	-0.96%
2023/01/31	3	11.65	0	0.00	11.60	3	2,076	0.14%
2023/01/11	1	11.20	0	0.00	11.25	1	2,193	0.05%
2023/01/09	1	11.25	11	11.11	11.30	-10	2,227	-0.45%
2023/01/04	0	0.00	11	10.85	10.90	-11	2,215	-0.50%
2023/01/03	12	10.80	0	0.00	10.75	12	2,244	0.53%
2022/12/30	0	0.00	1	10.80	10.85	-1	2,267	-0.04%
2022/12/29	2	10.73	0	0.00	10.70	2	2,271	0.09%
2022/12/28	0	0.00	10	11.07	11.00	-10	2,225	-0.45%
2022/12/22	1	11.15	0	0.00	11.10	1	2,244	0.04%
2022/12/13	1	11.45	0	0.00	11.50	1	2,229	0.04%
2022/12/12	0	0.00	9	11.55	11.50	-9	2,223	-0.40%
2022/12/07	0	0.00	1	11.50	11.55	-1	2,250	-0.04%
2022/12/02	0	0.00	20	11.75	11.65	-20	2,217	-0.90%
2022/12/01	10.6	11.84	52	11.72	11.75	-41.4	2,188	-1.89%
2022/11/29	15	11.32	54	11.43	11.45	-39	2,070	-1.88%
2022/11/28	40	11.24	24	11.20	11.25	16	2,040	0.78%
2022/11/25	0	0.00	48	11.29	11.35	-48	2,043	-2.35%
2022/11/24	0	0.00	21	11.25	11.25	-21	2,040	-1.03%
2022/11/23	0	0.00	20	11.20	11.25	-20	2,066	-0.97%
2022/11/22	0	0.00	70	11.13	11.10	-70	2,078	-3.37%
2022/11/21	0	0.00	65	11.05	11.10	-65	2,092	-3.11%
2022/11/18	0	0.00	11	10.95	10.95	-11	2,092	-0.53%
2022/11/16	1	11.05	0	0.00	11.15	1	2,082	0.05%
2022/11/15	0	0.00	60	11.16	11.25	-60	2,061	-2.91%
2022/11/14	1	11.10	1	11.00	11.10	0	2,030	0.00%
2022/11/11	0	0.00	1	11.05	11.00	-1	2,017	-0.05%
2022/11/10	1	10.60	1	10.65	10.70	0	1,970	0.00%
2022/11/09	0	0.00	20	10.63	10.75	-20	1,968	-1.02%
2022/11/08	5	10.45	20	10.40	10.45	-15	1,943	-0.77%
2022/11/04	10	10.35	0	0.00	10.30	10	1,997	0.50%
2022/11/01	0	0.00	1	10.20	10.20	-1	2,025	-0.05%
2022/10/31	1	10.00	0	0.00	10.00	1	2,033	0.05%
2022/10/25	10	9.97	0	0.00	9.85	10	1,993	0.50%
2022/10/24	41	10.00	0	0.00	9.97	41	1,975	2.08%
2022/10/21	0	0.00	4	10.08	10.00	-4	1,992	-0.20%
2022/10/20	71.2	9.79	0	0.00	10.00	71.2	1,975	3.60%
2022/10/19	0	0.00	1	10.05	10.05	-1	1,874	-0.05%
2022/10/18	22	10.10	0	0.00	10.10	22	1,871	1.18%
2022/10/17	5.1	10.01	2	10.05	10.05	3.1	1,874	0.17%
2022/10/14	25	10.15	5	10.15	10.15	20	1,853	1.08%
2022/10/13	1	10.00	0	0.00	10.05	1	1,868	0.05%
2022/10/11	3	10.10	2	10.10	10.15	1	1,879	0.05%
2022/10/07	10	10.40	0	0.00	10.40	10	1,924	0.52%
2022/10/04	6	10.50	0	0.00	10.50	6	2,318	0.26%
2022/09/30	0	0.00	14	10.55	10.55	-14	2,452	-0.57%
2022/09/29	0	0.00	20	10.29	10.40	-20	2,465	-0.81%
2022/09/28	16.2	10.27	0	0.00	10.10	16.2	2,469	0.66%
2022/09/27	3	10.55	0	0.00	10.50	3	2,460	0.12%
2022/09/26	0.5	10.75	0	0.00	10.75	0.5	2,447	0.02%
2022/09/21	10	11.05	0	0.00	11.15	10	2,535	0.39%
2022/09/20	7	11.15	0	0.00	11.20	7	2,512	0.28%
2022/09/19	1	11.15	0	0.00	11.20	1	2,546	0.04%
2022/09/16	61	11.27	0	11.40	11.05	61	2,559	2.38%
2022/09/14	30	11.53	0	0.00	11.50	30	2,539	1.18%
2022/09/13	4	11.80	0	0.00	11.85	4	2,583	0.15%
2022/09/12	10	11.60	2	11.68	11.70	8	2,662	0.30%
2022/09/07	1	11.30	0	0.00	11.30	1	2,749	0.04%
2022/09/05	0	0.00	17	11.60	11.55	-17	2,787	-0.61%
2022/09/02	2	11.75	0	0.00	11.75	2	2,820	0.07%
2022/09/01	5	11.80	5	11.75	11.85	0	2,839	0.00%
2022/08/31	3	11.92	0	0.00	11.95	3	2,821	0.11%
2022/08/30	12.5	11.86	0	0.00	11.95	12.5	2,824	0.44%
2022/08/29	1	11.90	0	0.00	11.90	1	2,799	0.04%
2022/08/26	1	12.30	10	12.35	12.20	-9	2,794	-0.32%
2022/08/24	3	12.05	0	0.00	12.05	3	2,796	0.11%
2022/08/23	0	0.00	10	12.05	12.00	-10	2,813	-0.36%
2022/08/17	8	12.26	0	0.00	12.20	8	2,906	0.28%
2022/08/15	1	12.25	0	0.00	12.20	1	2,907	0.03%
2022/08/12	14	12.14	1	12.05	12.20	13	2,893	0.45%
2022/08/11	0	0.00	17	11.81	11.90	-17	2,889	-0.59%
2022/08/09	0	0.00	1	11.60	11.60	-1	2,902	-0.03%
2022/08/05	0	0.00	30	11.47	11.50	-30	3,024	-0.99%
2022/08/04	55	11.07	2	11.05	11.15	53	3,164	1.67%
2022/08/02	52	11.28	1	11.25	11.25	51	3,263	1.56%
2022/07/28	2	11.33	25	11.43	11.45	-23	3,349	-0.69%
2022/07/25	0	0.00	1	11.35	11.40	-1	3,363	-0.03%
2022/07/21	1	11.15	1	11.00	11.15	0	3,474	0.00%
2022/07/20	1	11.05	1	11.15	11.05	0	3,513	0.00%
2022/07/18	1	10.85	0	0.00	10.85	1	3,611	0.03%
2022/07/15	11.2	10.82	0	0.00	10.75	11.2	3,589	0.31%
2022/07/14	1	11.15	1	11.10	11.15	0	3,542	0.00%
2022/07/13	33.1	12.71	479	12.64	12.65	-445.9	3,433	-12.99%	大賣/鉅額交易
2022/07/12	26	12.54	5	12.40	12.50	21	3,354	0.63%
2022/07/11	5	13.23	6	13.34	13.20	-1	3,228	-0.03%
2022/07/08	2	13.60	2	13.60	13.60	0	3,170	0.00%
2022/07/07	4	13.59	0	0.00	13.65	4	3,146	0.13%
2022/07/05	11	13.71	0	0.00	13.90	11	3,343	0.33%
2022/07/04	0	0.00	20	13.70	13.60	-20	3,543	-0.56%
2022/07/01	4	13.68	306	13.80	13.55	-302	3,574	-8.45%	大賣/鉅額交易
2022/06/30	1	14.05	0	0.00	14.00	1	3,545	0.03%
2022/06/29	2	14.13	0	0.00	14.20	2	3,523	0.06%
2022/06/27	0	0.00	5	14.45	14.50	-5	3,545	-0.14%
2022/06/24	0	0.00	11	14.30	14.30	-11	3,536	-0.31%
2022/06/23	1	14.10	0	0.00	14.15	1	3,532	0.03%
2022/06/22	1	14.10	0	0.00	14.10	1	3,549	0.03%
2022/06/21	0	0.00	21	14.14	14.25	-21	3,524	-0.60%
2022/06/20	3	14.00	80	14.07	13.90	-77	3,501	-2.20%
2022/06/17	15	14.05	13	14.15	14.05	2	3,441	0.06%
2022/06/16	11	14.40	0	0.00	14.25	11	3,399	0.32%
2022/06/15	1	14.45	1	14.40	14.40	0	3,439	0.00%
2022/06/14	3	14.20	0	0.00	14.35	3	3,463	0.09%
2022/06/13	12	14.31	0	0.00	14.30	12	3,482	0.34%
2022/06/10	3.1	14.62	5	14.60	14.65	-1.9	3,465	-0.05%
2022/06/02	0	0.00	4	14.80	14.80	-4	3,560	-0.11%
2022/05/31	7	14.82	18	14.85	14.85	-11	3,668	-0.30%
2022/05/30	0	0.00	23	14.73	14.85	-23	3,660	-0.63%
2022/05/27	0	0.00	30	14.38	14.40	-30	3,644	-0.82%
2022/05/26	1	14.25	28	14.15	14.15	-27	3,641	-0.74%
2022/05/24	1	14.10	0	0.00	14.00	1	3,773	0.03%
2022/05/20	1	14.20	0	0.00	14.10	1	3,806	0.03%
2022/05/19	4	14.06	0	0.00	14.05	4	3,809	0.11%
2022/05/17	13	14.16	0	0.00	14.15	13	3,788	0.34%
2022/05/16	9	14.11	0	0.00	14.10	9	3,786	0.24%
2022/05/13	1	14.10	0	0.00	14.25	1	3,752	0.03%
2022/05/12	19.2	14.30	6	14.40	14.00	13.2	3,756	0.35%
2022/05/11	13	14.88	0	0.00	14.85	13	3,613	0.36%
2022/05/10	1	15.20	0	0.00	15.15	1	3,549	0.03%
2022/05/09	17.1	15.27	0	0.00	15.15	17.1	3,531	0.48%
2022/05/06	6	15.63	0	0.00	15.75	6	3,470	0.17%
2022/05/05	0	0.00	0.2	16.00	15.90	-0.2	3,496	-0.01%
2022/05/04	0	0.00	1	15.85	15.85	-1	3,518	-0.03%
2022/05/03	0	0.00	30	15.87	15.85	-30	3,563	-0.84%
2022/04/29	0	0.00	20	15.83	15.70	-20	3,607	-0.55%
2022/04/28	32	15.63	0	0.00	15.55	32	3,654	0.88%
2022/04/27	19	15.59	24	15.75	15.55	-5	3,652	-0.14%
2022/04/26	3	15.90	88	15.96	15.90	-85	3,649	-2.33%
2022/04/25	22	15.85	1	15.95	15.80	21	3,616	0.58%
2022/04/22	8	16.13	0	0.00	16.20	8	3,596	0.22%
2022/04/21	0	0.00	30	16.25	16.30	-30	3,637	-0.82%
2022/04/19	0.2	16.20	4	16.10	16.20	-3.8	3,782	-0.10%
2022/04/18	5	16.08	5	16.15	16.00	0	3,853	0.00%
2022/04/15	23	16.20	0	0.00	16.20	23	3,856	0.60%
2022/04/14	40.7	16.20	4	16.25	16.25	36.7	3,887	0.94%
2022/04/13	97	16.20	0	0.00	16.25	97	3,907	2.48%
2022/04/12	127.1	16.17	0	0.00	16.20	127.1	3,909	3.25%	大買/鉅額交易
2022/04/11	63.3	16.26	0	0.00	16.30	63.3	3,900	1.62%
2022/04/08	8	16.65	62	16.64	16.70	-54	3,776	-1.43%
2022/04/07	5	16.15	10	16.15	16.15	-5	3,597	-0.14%
2022/03/31	5	16.50	1	16.50	16.45	4	3,645	0.11%
2022/03/30	0	0.00	2	16.50	16.45	-2	3,631	-0.06%
2022/03/28	10	16.15	10	16.25	16.35	0	3,606	0.00%
2022/03/24	0	0.00	3	16.30	16.35	-3	3,607	-0.08%
2022/03/23	21	16.30	0	0.00	16.20	21	3,622	0.58%
2022/03/22	10	16.30	0	0.00	16.25	10	3,609	0.28%
2022/03/21	10	16.30	6	16.37	16.40	4	3,604	0.11%
2022/03/17	0	0.00	24	16.16	16.15	-24	3,591	-0.67%
2022/03/15	5	15.79	0	0.00	15.75	5	3,562	0.14%
2022/03/14	0	0.00	5	15.90	15.90	-5	3,624	-0.14%
2022/03/11	1	15.70	0	0.00	15.65	1	3,635	0.03%
2022/03/10	1	15.70	2	15.63	15.75	-1	3,641	-0.03%
2022/03/09	8	15.10	1	15.35	15.40	7	3,615	0.19%
2022/03/08	22	15.19	0	0.00	15.05	22	3,614	0.61%
2022/03/07	13	15.52	15	15.50	15.30	-2	3,576	-0.06%
2022/03/04	30	15.92	20	15.85	15.90	10	3,506	0.29%
2022/03/02	30	15.90	0	0.00	15.90	30	3,588	0.84%
2022/03/01	5	15.95	1	16.00	16.00	4	3,578	0.11%
2022/02/25	2	15.70	0	0.00	15.70	2	3,584	0.06%
2022/02/24	13.2	15.79	5	15.70	15.75	8.2	3,581	0.23%
2022/02/23	10	16.10	0	0.00	16.10	10	3,493	0.29%
2022/02/22	16.8	16.10	0	0.00	16.05	16.8	3,614	0.46%
2022/02/21	10.2	16.20	0	0.00	16.30	10.2	3,759	0.27%
2022/02/18	5	16.25	0	0.00	16.25	5	3,856	0.13%
2022/02/16	20	16.25	0	0.00	16.35	20	3,905	0.51%
2022/02/15	1	16.25	11	16.35	16.20	-10	3,950	-0.25%
2022/02/14	31	16.29	0	0.00	16.25	31	3,939	0.79%
2022/02/09	1	16.80	4	16.78	16.80	-3	4,128	-0.07%
2022/02/07	1	16.55	12	16.55	16.55	-11	4,117	-0.27%
2022/01/26	3	16.22	0	0.00	16.15	3	4,087	0.07%
2022/01/25	2.1	16.10	0	0.00	16.15	2.1	4,076	0.05%
2022/01/24	1.1	16.15	675	16.26	16.35	-673.9	4,037	-16.69%	大賣/鉅額交易
2022/01/21	3	16.52	1	16.55	16.45	2	4,014	0.05%
2022/01/20	0	0.00	2	16.55	16.75	-2	3,959	-0.05%
2022/01/19	14	16.74	200	16.65	16.60	-186	3,927	-4.74%	大賣/鉅額交易
2022/01/17	10	16.88	0	0.00	16.85	10	3,856	0.26%
2022/01/14	3	17.10	46	17.12	17.10	-43	3,787	-1.14%
2022/01/13	11	17.09	7	17.18	17.25	4	3,746	0.11%
2022/01/12	70	17.00	0	0.00	16.95	70	3,653	1.92%
2022/01/11	843	17.05	0	0.00	17.00	843	3,611	23.34%	大買/鉅額交易
2022/01/10	1	17.00	5	17.00	16.95	-4	3,550	-0.11%
2022/01/07	5	16.92	22	17.00	16.85	-17	3,504	-0.49%
2022/01/06	10	16.80	11	16.94	16.90	-1	3,477	-0.03%
2022/01/05	31	16.82	40	16.85	16.90	-9	3,444	-0.26%
2022/01/04	71	16.91	0	0.00	16.95	71	3,433	2.07%
2022/01/03	92	16.95	170	16.96	16.95	-78	3,413	-2.28%	大賣/
2021/12/30	2	16.90	25	16.88	16.95	-23	3,322	-0.69%
2021/12/29	102	16.85	16	16.89	16.90	86	3,309	2.60%	大買/
2021/12/28	12	16.71	4	16.75	16.75	8	3,293	0.24%
2021/12/27	152	16.68	13	16.56	16.75	139	3,314	4.19%	大買/鉅額交易
2021/12/23	2	16.55	2	16.55	16.55	0	3,302	0.00%
2021/12/22	12	16.39	1	16.40	16.40	11	3,322	0.33%
2021/12/21	0	0.00	60	16.53	16.55	-60	3,319	-1.81%
2021/12/17	1	16.45	0	0.00	16.40	1	3,289	0.03%
2021/12/16	11	16.40	12	16.43	16.45	-1	3,286	-0.03%
2021/12/15	1	16.35	0	0.00	16.35	1	3,343	0.03%
2021/12/14	2	16.43	10	16.55	16.40	-8	3,425	-0.23%
2021/12/13	5	16.76	10	16.75	16.75	-5	3,396	-0.15%
2021/12/09	2	16.70	30	16.75	16.70	-28	3,390	-0.83%
2021/12/08	0	0.00	21	16.70	16.60	-21	3,382	-0.62%
2021/12/06	28	16.35	0	0.00	16.35	28	3,321	0.84%
2021/12/03	0	0.00	21	16.35	16.35	-21	3,328	-0.63%
2021/12/02	1	16.05	0	0.00	16.20	1	3,336	0.03%
2021/11/30	0	0.00	2	16.28	16.15	-2	3,326	-0.06%
2021/11/29	1	16.00	0	0.00	16.10	1	3,310	0.03%
2021/11/26	29	16.36	2	16.30	16.25	27	3,281	0.82%
2021/11/25	1	16.55	10.1	16.65	16.65	-9.1	3,253	-0.28%
2021/11/24	4	16.56	1.7	16.67	16.55	2.3	3,264	0.07%
2021/11/23	8	16.64	5	16.65	16.55	3	3,295	0.09%
2021/11/22	0	0.00	21	16.75	16.75	-21	3,277	-0.64%
2021/11/19	54	16.69	68	16.64	16.70	-14	3,250	-0.43%
2021/11/18	18	16.75	42	16.82	16.80	-24	3,182	-0.75%
2021/11/17	11	16.26	126	16.37	16.50	-115	2,998	-3.83%	大賣/鉅額交易
2021/11/16	22	16.10	20	16.20	16.15	2	2,911	0.07%
2021/11/15	10	16.03	55	16.10	16.10	-45	2,937	-1.53%
2021/11/12	27	15.96	27	15.94	15.95	0	2,970	0.00%
2021/11/11	9	15.73	30	15.75	15.75	-21	2,987	-0.70%
2021/11/10	0	0.00	20	15.70	15.70	-20	3,100	-0.64%
2021/11/09	1	15.70	5	15.65	15.65	-4	3,038	-0.13%
2021/11/08	0	0.00	38	15.57	15.70	-38	3,053	-1.24%
2021/11/01	5	15.25	1	15.25	15.20	4	3,179	0.13%
2021/10/29	3	15.05	0	0.00	15.15	3	3,207	0.09%
2021/10/28	1	15.20	21	15.20	15.15	-20	3,236	-0.62%
2021/10/26	0	0.00	4	15.40	15.40	-4	3,452	-0.12%
2021/10/22	0	15.35	0	0.00	15.35	0	3,866	0.00%
2021/10/21	0	0.00	12	15.42	15.50	-12	4,070	-0.29%
2021/10/20	1	15.30	32	15.35	15.30	-31	4,173	-0.74%
2021/10/18	0	0.00	12	15.15	15.20	-12	4,341	-0.28%
2021/10/14	1	14.95	0	0.00	14.85	1	4,545	0.02%
2021/10/12	6	14.90	0	0.00	14.90	6	4,732	0.13%
2021/10/08	20	15.05	0	0.00	15.05	20	4,850	0.41%
2021/10/07	9	15.05	11	15.10	15.05	-2	4,903	-0.04%
2021/10/06	2	15.00	1	15.00	15.00	1	5,019	0.02%
2021/10/05	1	14.50	0	0.00	14.90	1	5,051	0.02%
2021/10/04	2	14.70	0	0.00	14.70	2	5,094	0.04%
2021/10/01	2	14.98	112	15.00	14.95	-110	5,133	-2.14%	大賣/鉅額交易
2021/09/29	12	15.11	0	0.00	15.20	12	5,348	0.22%
2021/09/27	0	0.00	1	15.40	15.30	-1	5,481	-0.02%
2021/09/23	0	0.00	1	15.20	15.25	-1	5,726	-0.02%
2021/09/22	4	14.98	0	0.00	14.95	4	5,777	0.07%
2021/09/17	0	0.00	5	15.50	15.25	-5	5,779	-0.09%
2021/09/16	36	15.41	0	0.00	15.40	36	5,776	0.62%
2021/09/15	10	15.45	0	0.00	15.55	10	5,877	0.17%
2021/09/13	0	0.00	1	15.55	15.60	-1	5,957	-0.02%
2021/09/10	50	15.33	0	0.00	15.30	50	6,058	0.83%
2021/09/09	21	15.15	0	0.00	15.10	21	6,168	0.34%
2021/09/08	0	0.00	1.1	15.31	15.25	-1.1	6,181	-0.02%
2021/09/07	12	15.27	1	15.25	15.30	11	6,218	0.18%
2021/09/06	10	15.55	0	0.00	15.40	10	6,263	0.16%
2021/09/03	0	0.00	3	15.75	15.70	-3	6,267	-0.05%
2021/08/31	1	15.70	1	15.85	15.85	0	6,467	0.00%
2021/08/27	0	0.00	1	15.65	15.70	-1	6,674	-0.01%
2021/08/25	1	15.40	0	0.00	15.55	1	6,761	0.01%
2021/08/24	5	15.20	2	15.33	15.50	3	6,853	0.04%
2021/08/23	10	15.10	1	15.15	15.15	9	6,982	0.13%
2021/08/20	5	14.90	1	15.00	14.95	4	7,200	0.06%
2021/08/19	24	15.01	3	15.02	15.00	21	7,318	0.29%
2021/08/18	0	0.00	2	14.90	15.35	-2	7,344	-0.03%
2021/08/17	3	14.82	2	14.90	14.75	1	7,374	0.01%
2021/08/16	3	14.92	4	14.73	14.75	-1	7,425	-0.01%
2021/08/13	10	15.35	2	15.40	15.25	8	7,547	0.11%
2021/08/12	11	15.55	0	0.00	15.60	11	7,632	0.14%
2021/08/11	66	15.72	0	0.00	15.65	66	7,764	0.85%
2021/08/10	2	15.90	33	15.98	15.95	-31	7,977	-0.39%
2021/08/09	0	0.00	71	16.17	16.20	-71	8,277	-0.86%
2021/08/06	60	15.85	2	15.90	15.90	58	8,449	0.69%
2021/08/05	11.3	15.90	0	0.00	15.85	11.3	8,802	0.13%
2021/08/04	6.2	15.85	5	15.88	15.95	1.2	9,585	0.01%
2021/08/03	32	15.74	5	15.75	15.75	27	10,126	0.27%
2021/08/02	0	0.00	6	15.82	15.90	-6	10,576	-0.06%
2021/07/30	7	16.07	6	16.10	16.00	1	10,694	0.01%
2021/07/29	33	17.15	10	17.15	17.20	23	10,756	0.21%
2021/07/28	105.1	17.00	20	16.96	17.05	85.1	10,864	0.78%	大買/
2021/07/27	13	17.31	5	17.21	17.20	8	11,249	0.07%
2021/07/26	16.1	17.58	2	17.50	17.50	14.1	11,528	0.12%
2021/07/23	5	17.64	13	17.66	17.70	-8	12,031	-0.07%
2021/07/22	148	17.50	1	17.55	17.45	147	12,240	1.20%	大買/鉅額交易
2021/07/21	5	17.36	1	17.30	17.40	4	12,592	0.03%
2021/07/20	7	17.44	0	0.00	17.45	7	13,084	0.05%
2021/07/19	10	17.75	20	17.80	17.80	-10	13,321	-0.08%
2021/07/16	7	17.67	26	17.72	17.70	-19	14,103	-0.13%
2021/07/15	0.3	17.60	1	17.45	17.60	-0.7	14,383	0.00%
2021/07/14	1	17.20	7	17.16	17.25	-6	14,753	-0.04%
2021/07/13	6	17.40	10	17.30	17.20	-4	15,516	-0.03%
2021/07/12	0	0.00	10.2	17.40	17.35	-10.2	15,851	-0.06%
2021/07/09	0.6	17.25	0	0.00	17.25	0.6	16,041	0.00%
2021/07/08	22	17.30	0	0.00	17.30	22	16,191	0.14%
2021/07/07	16.1	17.38	13	17.25	17.15	3.1	16,401	0.02%
2021/07/06	5	17.38	0	0.00	17.45	5	16,643	0.03%
2021/07/02	4	16.93	0	0.00	16.90	4	16,708	0.02%
2021/07/01	6	16.93	1	17.20	16.95	5	16,780	0.03%
2021/06/30	8	16.84	13	16.94	16.95	-5	16,878	-0.03%
2021/06/29	23	16.69	0	0.00	16.65	23	16,922	0.14%
2021/06/28	1	16.80	10	16.80	16.85	-9	17,096	-0.05%
2021/06/25	6	16.68	0	0.00	16.70	6	17,300	0.03%
2021/06/24	0	0.00	1	16.75	16.85	-1	17,433	-0.01%
2021/06/23	0	0.00	1	16.50	16.50	-1	17,774	-0.01%
2021/06/22	2	16.35	12	16.31	16.35	-10	18,269	-0.05%
2021/06/21	20	16.10	0.3	16.15	16.10	19.7	18,332	0.11%
2021/06/18	12	16.42	0	0.00	16.40	12	18,345	0.07%
2021/06/16	11	16.60	2	16.60	16.55	9	18,454	0.05%
2021/06/15	23	16.64	0.3	16.75	16.65	22.7	18,507	0.12%
2021/06/10	46.4	16.68	0	0.00	16.80	46.4	18,535	0.25%
2021/06/09	18	16.81	1	16.90	16.75	17	18,714	0.09%
2021/06/08	2	17.00	1	17.10	17.00	1	18,820	0.01%
2021/06/07	23	17.36	7	17.04	17.10	16	19,045	0.08%
2021/06/04	62	17.53	0	0.00	17.50	62	18,928	0.33%
2021/06/03	4	17.75	0	0.00	17.75	4	18,984	0.02%
2021/06/02	2	17.65	0	0.00	17.70	2	19,069	0.01%
2021/06/01	0	0.00	14	17.60	17.70	-14	18,996	-0.07%
2021/05/31	23	17.53	16	17.87	17.50	7	18,961	0.04%
2021/05/28	31	17.54	36	17.52	17.65	-5	18,896	-0.03%
2021/05/27	0	0.00	50	17.12	17.20	-50	18,879	-0.26%
2021/05/26	0	0.00	10	16.85	16.95	-10	18,956	-0.05%
2021/05/25	1	16.80	12	16.79	16.80	-11	19,022	-0.06%
2021/05/24	0	0.00	3.1	16.62	16.65	-3.1	18,996	-0.02%
2021/05/21	24	16.23	41	16.55	16.65	-17	18,932	-0.09%
2021/05/20	10	16.05	0	16.25	16.10	10	18,760	0.05%
2021/05/19	20	16.03	0	0.00	16.25	20	18,665	0.11%
2021/05/18	1	15.80	14	16.15	16.20	-13	18,597	-0.07%
2021/05/17	55	15.29	10	15.25	15.00	45	18,403	0.24%
2021/05/14	7	16.12	11	16.14	16.20	-4	18,194	-0.02%
2021/05/13	41	15.98	21	16.44	16.10	20	17,976	0.11%
2021/05/12	153.2	16.98	5	16.60	16.40	148.2	17,636	0.84%	大買/鉅額交易
2021/05/11	142	18.16	5	18.01	17.95	137	16,906	0.81%	大買/鉅額交易
2021/05/10	123.5	18.38	3.5	18.68	18.55	120	16,422	0.73%	大買/鉅額交易
2021/05/07	35	18.36	4	18.45	18.60	31	15,989	0.19%
2021/05/06	37.5	18.40	4	18.80	18.45	33.5	15,900	0.21%
2021/05/05	35	18.64	61	18.51	18.45	-26	15,720	-0.17%
2021/05/04	138.3	18.38	71	18.15	18.05	67.3	15,494	0.43%	大買/
2021/05/03	92	19.07	62	18.95	18.95	30	14,976	0.20%
2021/04/29	55	18.80	269.5	18.89	19.30	-214.5	14,545	-1.47%	大賣/鉅額交易
2021/04/28	56	18.53	1	18.65	18.45	55	14,027	0.39%
2021/04/27	21	18.84	7	18.99	18.75	14	13,826	0.10%
2021/04/26	113	18.90	56.8	18.90	18.95	56.2	13,475	0.42%	大買/
2021/04/23	92	18.33	3.6	18.43	18.40	88.4	13,019	0.68%
2021/04/22	101.5	18.92	70	18.98	18.50	31.5	12,820	0.25%	大買/
2021/04/21	51	18.15	21	18.45	18.45	30	12,099	0.25%
2021/04/20	91	18.22	12.5	18.11	18.30	78.5	11,991	0.65%
2021/04/19	56	18.74	104	18.50	18.95	-48	11,847	-0.41%	大賣/
2021/04/16	13	17.39	75.3	17.31	17.70	-62.3	11,440	-0.54%
2021/04/15	1	16.80	33	16.81	16.80	-32	11,678	-0.27%
2021/04/14	7	16.51	2	16.35	16.45	5	12,089	0.04%
2021/04/13	0	0.00	26	16.74	16.35	-26	12,530	-0.21%
2021/04/12	6	16.45	1	16.55	16.55	5	12,421	0.04%
2021/04/09	31	16.05	8	16.11	16.05	23	12,301	0.19%
2021/04/08	2	16.05	0	0.00	16.05	2	12,582	0.02%
2021/04/07	9	15.89	0	0.00	15.95	9	13,102	0.07%
2021/04/06	3	15.95	0.1	15.80	15.85	3	13,097	0.02%
2021/04/01	0	0.00	4	15.57	15.65	-4	12,953	-0.03%
2021/03/31	4	15.43	76.2	15.50	15.60	-72.2	12,884	-0.56%
2021/03/30	1	15.30	38	15.43	15.45	-37	12,676	-0.29%
2021/03/29	21	15.17	200.1	15.20	15.20	-179.1	12,468	-1.44%	大賣/鉅額交易
2021/03/26	81.2	15.04	50	15.05	15.10	31.2	12,538	0.25%
2021/03/25	23.5	15.15	58.2	15.40	15.40	-34.7	12,267	-0.28%
2021/03/24	7	14.80	2	14.83	14.85	5	11,840	0.04%
2021/03/23	55	14.72	0	0.00	14.70	55	11,769	0.47%
2021/03/22	10	14.70	0	0.00	14.85	10	11,719	0.09%
2021/03/19	15	14.75	0	0.00	14.80	15	11,743	0.13%
2021/03/18	13	14.60	15	14.70	14.70	-2	11,635	-0.02%
2021/03/17	41	14.43	0	0.00	14.55	41	11,632	0.35%
2021/03/16	8	14.53	5	14.45	14.45	3	11,789	0.03%
2021/03/15	6	14.42	0	0.00	14.50	6	11,914	0.05%
2021/03/11	40	14.28	11	14.44	14.30	29	12,099	0.24%
2021/03/10	80	14.26	10	14.25	14.20	70	12,004	0.58%
2021/03/09	106	14.23	10	14.30	14.25	96	12,166	0.79%	大買/
2021/03/08	12	14.23	6	14.30	14.20	6	12,121	0.05%
2021/03/05	10	14.05	0	0.00	14.10	10	12,101	0.08%
2021/03/04	30	14.00	0	0.00	14.15	30	12,235	0.25%
2021/03/02	40	13.93	8	14.00	13.90	32	12,162	0.26%
2021/02/26	109	13.99	1	14.00	14.10	108	12,090	0.89%	大買/鉅額交易
2021/02/25	0	0.00	50	14.27	14.35	-50	11,958	-0.42%
2021/02/24	210	14.25	60	14.18	14.15	150	11,979	1.25%	大買/鉅額交易
2021/02/23	20	14.18	10	14.20	14.25	10	12,040	0.08%
2021/02/22	10	13.98	0	0.00	14.05	10	12,088	0.08%
2021/02/18	1	14.15	2	14.15	14.20	-1	12,008	-0.01%
2021/02/17	41	13.90	0	0.00	14.00	41	11,930	0.34%
2021/02/04	10	13.55	0	0.00	13.65	10	11,740	0.09%
2021/02/01	5	13.25	5	13.50	13.55	0	11,995	0.00%
2021/01/29	10	13.50	1	13.35	13.40	9	11,922	0.08%
2021/01/28	11	13.50	1	13.50	13.55	10	11,840	0.08%
2021/01/26	20	13.98	11	14.00	13.80	9	11,710	0.08%
2021/01/25	0	0.00	3.1	13.73	13.80	-3.1	11,636	-0.03%
2021/01/21	4	13.80	51	14.00	13.90	-47	11,551	-0.41%
2021/01/20	13	13.93	1	14.05	13.75	12	11,437	0.10%
2021/01/19	5	14.10	34.7	14.15	14.15	-29.7	11,285	-0.26%
2021/01/18	2	14.00	1	14.00	14.15	1	11,226	0.01%
2021/01/15	0	0.00	50	13.90	13.95	-50	11,118	-0.45%
2021/01/14	54	14.14	0	0.00	14.15	54	10,973	0.49%
2021/01/13	21	14.35	4	14.25	14.40	17	10,826	0.16%
2021/01/12	32	14.31	2	14.05	14.05	30	10,566	0.28%
2021/01/11	9	14.88	15	14.91	14.75	-6	10,218	-0.06%
2021/01/08	67	15.26	57	15.06	15.20	10	9,826	0.10%
2021/01/07	13	14.99	74	14.83	15.15	-61	9,139	-0.67%
2021/01/06	29	14.17	334	14.36	14.20	-305	8,507	-3.59%	大賣/鉅額交易
2021/01/05	8	14.00	13	13.89	13.90	-5	7,848	-0.06%
2021/01/04	57	13.79	102	13.63	13.95	-45	7,708	-0.58%	大賣/
2020/12/31	223	13.81	0	0.00	13.55	223	7,479	2.98%	大買/鉅額交易
2020/12/30	88	14.03	7.8	14.01	14.10	80.2	7,039	1.14%
2020/12/29	0	0.00	4	13.34	13.35	-4	6,360	-0.06%
2020/12/28	0	0.00	1	13.25	13.30	-1	6,271	-0.02%
2020/12/25	5	12.95	13	12.95	13.05	-8	6,174	-0.13%
2020/12/24	0	0.00	6	12.95	13.00	-6	6,143	-0.10%
2020/12/23	1	12.80	1	12.90	12.85	0	6,139	0.00%
2020/12/22	31	12.95	1	13.30	12.80	30	6,121	0.49%
2020/12/21	16	13.03	4	12.85	13.15	12	6,019	0.20%
2020/12/18	35	12.73	0	0.00	12.70	35	5,895	0.59%
2020/12/17	0	0.00	1	12.75	12.80	-1	5,856	-0.02%
2020/12/16	5	12.65	0	0.00	12.70	5	5,906	0.08%
2020/12/15	39	12.59	0	0.00	12.50	39	5,998	0.65%
2020/12/14	72	12.81	0	0.00	12.80	72	5,965	1.21%
2020/12/11	33	12.82	0	0.00	12.90	33	5,938	0.56%
2020/12/10	0	12.90	12	12.88	12.85	-12	6,029	-0.20%
2020/12/09	11	12.84	1	12.80	12.80	10	5,909	0.17%
2020/12/08	31	12.85	7	12.75	12.70	24	5,777	0.42%
2020/12/07	1	12.95	9	12.90	13.00	-8	5,465	-0.15%
2020/12/04	13	12.55	8.1	12.54	12.60	4.9	5,196	0.09%
2020/12/03	11	12.25	142.3	12.38	12.45	-131.3	5,046	-2.60%	大賣/鉅額交易
2020/12/02	2	12.13	1	12.10	12.20	1	4,923	0.02%
2020/12/01	4	12.05	4.6	12.03	12.20	-0.6	4,875	-0.01%
2020/11/30	1	11.95	0	0.00	12.00	1	4,808	0.02%
2020/11/27	0	0.00	20	11.95	11.90	-20	4,693	-0.43%
2020/11/26	0	11.90	1	11.90	11.95	-1	4,766	-0.02%
2020/11/25	0	0.00	3	11.88	11.85	-3	4,952	-0.06%
2020/11/23	0	0.00	38	11.81	11.85	-38	4,791	-0.79%
2020/11/20	6	11.65	44	11.70	11.70	-38	4,659	-0.82%
2020/11/19	6	11.70	17	11.62	11.55	-11	4,556	-0.24%
2020/11/18	2	11.50	0	0.00	11.55	2	4,477	0.04%
2020/11/17	10	11.45	0	0.00	11.50	10	4,525	0.22%
2020/11/13	1	11.25	0.2	11.20	11.30	0.8	4,668	0.02%
2020/11/12	0	0.00	0.1	11.30	11.30	-0.1	4,721	0.00%
2020/11/11	1	11.45	4.6	11.46	11.50	-3.6	4,734	-0.08%
2020/11/10	0.4	11.15	25	11.30	11.20	-24.6	4,640	-0.53%
2020/11/09	0	0.00	1	11.15	11.15	-1	4,884	-0.02%
2020/11/06	0	0.00	2	11.05	11.00	-2	5,035	-0.04%
2020/11/04	2	10.90	0	0.00	10.95	2	5,568	0.04%
2020/11/03	11	10.95	1	10.95	10.95	10	5,820	0.17%
2020/11/02	2	10.80	2	10.90	11.00	0	6,035	0.00%
2020/10/30	2	10.80	2	10.90	10.90	0	6,218	0.00%
2020/10/29	1	10.75	1.2	10.78	10.85	-0.2	6,233	0.00%
2020/10/28	0	0.00	20	10.90	10.90	-20	6,322	-0.32%
2020/10/23	0	0.00	1	11.10	11.05	-1	7,070	-0.01%
2020/10/22	1	10.90	4	11.15	11.15	-3	7,335	-0.04%
2020/10/21	0	0.00	3	10.95	11.00	-3	7,756	-0.04%
2020/10/20	60	10.75	0	0.00	10.90	60	7,853	0.76%
2020/10/19	0	0.00	26	10.85	10.90	-26	7,920	-0.33%
2020/10/16	3	10.80	0	0.00	10.80	3	8,088	0.04%
2020/10/15	0	0.00	2	10.70	10.70	-2	8,231	-0.02%
2020/10/12	5	10.90	0	0.00	10.95	5	8,407	0.06%
2020/10/06	1	10.90	0	0.00	10.95	1	8,750	0.01%
2020/10/05	0	0.00	31	10.85	10.85	-31	9,169	-0.34%
2020/09/29	7	10.79	0	0.00	10.70	7	9,722	0.07%
2020/09/25	5	10.70	25	10.70	10.60	-20	9,952	-0.20%
2020/09/24	1	10.60	1.1	10.73	10.60	-0.1	9,984	0.00%
2020/09/23	2	10.90	0	0.00	10.90	2	9,808	0.02%
2020/09/22	0	0.00	5	11.00	11.00	-5	9,752	-0.05%
2020/09/18	0	0.00	4	11.38	11.45	-4	9,612	-0.04%
2020/09/17	0	0.00	0.1	11.25	11.30	-0.1	9,470	0.00%
2020/09/16	0	0.00	1	11.25	11.20	-1	9,487	-0.01%
2020/09/15	0	0.00	39	11.22	11.30	-39	9,497	-0.41%
2020/09/14	10	10.90	5	11.05	11.00	5	9,385	0.05%
2020/09/11	2	10.85	0	0.00	10.90	2	9,386	0.02%
2020/09/10	3	10.95	0	0.00	10.95	3	9,350	0.03%
2020/09/08	3	11.07	0	0.00	11.05	3	9,411	0.03%
2020/09/07	0	0.00	61	11.10	11.10	-61	9,421	-0.65%
2020/09/03	0	0.00	10	10.95	10.90	-10	9,363	-0.11%
2020/09/01	0	0.00	3	11.10	11.10	-3	9,365	-0.03%
2020/08/31	0	0.00	9	11.08	11.00	-9	9,247	-0.10%
2020/08/28	0	0.00	17	10.77	10.85	-17	9,039	-0.19%
2020/08/27	3	10.80	2	10.75	10.75	1	9,044	0.01%
2020/08/25	1	10.75	51	10.80	10.75	-50	9,035	-0.55%
2020/08/24	1	10.65	0	0.00	10.65	1	9,025	0.01%
2020/08/20	0	0.00	1	10.55	10.60	-1	8,927	-0.01%
2020/08/19	0	0.00	25	10.90	10.85	-25	8,802	-0.28%
2020/08/18	3	10.77	43	10.87	10.85	-40	8,734	-0.46%
2020/08/17	1	10.70	0	0.00	10.75	1	8,713	0.01%
2020/08/14	18	10.93	9	10.95	10.85	9	8,622	0.10%
2020/08/13	51	11.00	241	10.98	10.90	-190	8,510	-2.23%	大賣/鉅額交易
2020/08/12	8	11.73	15	11.75	11.80	-7	8,192	-0.09%
2020/08/11	11	11.85	1	11.80	11.80	10	7,939	0.13%
2020/08/10	21	11.85	1	11.85	11.85	20	7,715	0.26%
2020/08/07	35	11.82	7	11.86	11.75	28	7,414	0.38%
2020/08/06	23	11.78	2	11.85	11.75	21	7,151	0.29%
2020/08/05	57	11.81	0	0.00	11.80	57	6,955	0.82%
2020/08/04	3	11.70	10	11.70	11.70	-7	6,782	-0.10%
2020/08/03	12	11.70	20	11.65	11.65	-8	6,754	-0.12%
2020/07/31	102	11.85	2	12.00	11.90	100	6,653	1.50%	大買/
2020/07/30	59	11.83	76	11.91	12.00	-17	6,447	-0.26%
2020/07/29	1	11.60	21	11.70	11.60	-20	6,059	-0.33%
2020/07/28	89	11.59	1	11.45	11.35	88	5,953	1.48%
2020/07/27	14	11.78	8	11.77	11.60	6	5,733	0.10%
2020/07/24	0	0.00	1	11.40	11.40	-1	5,291	-0.02%
2020/07/22	21	11.80	0.6	11.65	11.75	20.4	5,104	0.40%
2020/07/21	0	0.00	22	11.69	11.70	-22	4,920	-0.45%
2020/07/20	20	11.30	0	0.00	11.35	20	4,755	0.42%
2020/07/17	5	11.40	0	0.00	11.40	5	4,734	0.11%
2020/07/15	40	11.48	30	11.40	11.40	10	4,603	0.22%
2020/07/14	32	11.48	1	11.60	11.45	31	4,565	0.68%
2020/07/13	25	11.61	9.1	11.66	11.70	15.9	4,457	0.36%
2020/07/10	43	11.75	3	11.83	11.70	40	4,318	0.93%
2020/07/09	15	11.58	53.7	11.59	11.60	-38.7	3,928	-0.99%
2020/07/07	0	0.00	201	11.00	11.00	-201	3,400	-5.91%	大賣/鉅額交易
2020/07/06	0	0.00	69.5	10.75	10.90	-69.5	3,321	-2.09%
2020/07/03	0	0.00	2	10.55	10.55	-2	3,213	-0.06%
2020/06/30	60	10.40	0	0.00	10.35	60	3,183	1.88%
2020/06/24	0	0.00	16	10.45	10.45	-16	3,229	-0.50%
2020/06/22	0	0.00	12	10.26	10.40	-12	3,192	-0.38%
2020/06/19	2	10.15	0	0.00	10.25	2	3,164	0.06%
2020/06/18	12	10.15	0	0.00	10.20	12	3,099	0.39%
2020/06/16	30	10.10	0	0.00	10.10	30	3,042	0.99%
2020/06/15	111	10.05	0	0.00	10.00	111	3,059	3.63%	大買/鉅額交易
2020/06/12	2	9.97	0	0.00	10.10	2	3,039	0.07%
2020/06/11	2	10.30	0	0.00	10.15	2	3,002	0.07%
2020/06/10	2	10.45	40	10.43	10.45	-38	2,991	-1.27%
2020/06/09	1	10.40	102	10.36	10.35	-101	3,033	-3.33%	大賣/鉅額交易
2020/06/04	2	10.20	0.1	10.10	10.15	1.9	2,992	0.06%
2020/06/03	1	10.20	2	10.20	10.20	-1	3,029	-0.03%
2020/06/02	2	10.05	0	0.00	10.10	2	2,983	0.07%
2020/05/25	1	9.85	2	9.84	9.86	-1	2,925	-0.03%
2020/05/22	1	9.90	0	0.00	9.82	1	2,939	0.03%
2020/05/18	0	0.00	2	10.00	9.98	-2	2,887	-0.07%
2020/05/15	2	9.95	0	0.00	9.96	2	2,865	0.07%
2020/05/11	2	10.00	10	10.00	10.05	-8	2,824	-0.28%
2020/05/07	7	9.68	1	9.75	9.77	6	2,784	0.22%
2020/05/06	6	9.66	0	0.00	9.65	6	2,785	0.22%
2020/05/05	150	9.67	11	9.72	9.68	139	2,798	4.97%	大買/鉅額交易
2020/05/04	68	9.66	0	0.00	9.66	68	2,801	2.43%
2020/04/30	30	9.69	5	9.76	9.82	25	2,775	0.90%
2020/04/29	25	9.59	0	0.00	9.62	25	2,768	0.90%
2020/04/16	1	9.47	1	9.52	9.46	0	2,769	0.00%
2020/04/10	0	0.00	5	9.32	9.36	-5	2,752	-0.18%
2020/04/09	3	9.36	7	9.36	9.34	-4	2,787	-0.14%
2020/04/07	3	9.30	5	9.35	9.31	-2	3,848	-0.05%
2020/04/06	2	9.30	0	0.00	9.29	2	4,038	0.05%
2020/04/01	5	9.31	0	0.00	9.33	5	4,047	0.12%
2020/03/31	4	9.35	7	9.34	9.38	-3	4,072	-0.07%
2020/03/30	8	9.01	0	0.00	9.21	8	4,065	0.20%
2020/03/27	0	0.00	78	8.95	9.19	-78	4,072	-1.92%
2020/03/24	0	0.00	1	8.39	8.36	-1	4,291	-0.02%
2020/03/23	15	8.15	0	0.00	8.14	15	4,450	0.34%
2020/03/20	48	8.09	7	8.14	8.50	41	4,639	0.88%
2020/03/19	1	7.82	0	0.00	7.83	1	4,632	0.02%
2020/03/18	0	0.00	5	8.28	8.30	-5	4,612	-0.11%
2020/03/16	10	8.68	30	8.65	8.52	-20	4,672	-0.43%
2020/03/13	33	8.47	0	0.00	8.70	33	4,672	0.71%
2020/03/12	1	9.18	30	9.27	9.10	-29	4,666	-0.62%
2020/03/10	10	9.54	0	0.00	9.53	10	4,756	0.21%
2020/03/09	1	9.78	1	9.65	9.64	0	4,800	0.00%
2020/03/02	10	9.84	32	9.82	9.81	-22	5,117	-0.43%
2020/02/27	1	9.78	0	0.00	9.85	1	5,237	0.02%
2020/02/26	10	9.86	0	0.00	9.85	10	5,356	0.19%
2020/02/24	20	9.99	0	0.00	9.95	20	5,587	0.36%
2020/02/18	0	0.00	1	10.00	10.05	-1	6,175	-0.02%
2020/02/14	3	10.05	0	0.00	10.05	3	6,365	0.05%
2020/02/13	10	10.10	0	0.00	10.10	10	6,602	0.15%
2020/02/10	50	10.00	0	0.00	10.05	50	6,818	0.73%
2020/02/06	0	0.00	50	10.25	10.30	-50	6,942	-0.72%
2020/02/05	50	10.20	0	0.00	10.15	50	7,016	0.71%
2020/02/03	5	10.05	0	0.00	10.10	5	7,021	0.07%
2020/01/30	16	10.17	0	0.00	10.15	16	6,969	0.23%
2020/01/17	0	0.00	30	10.70	10.70	-30	6,909	-0.43%
2020/01/14	0	0.00	50	10.65	10.65	-50	6,965	-0.72%
2020/01/13	0	0.00	30	10.50	10.50	-30	6,952	-0.43%
2020/01/08	20	10.38	0	0.00	10.25	20	7,208	0.28%
2020/01/07	30	10.40	0	0.00	10.45	30	7,196	0.42%
2020/01/06	51	10.50	0	0.00	10.35	51	7,267	0.70%
2020/01/03	1	10.75	1	10.75	10.60	0	7,219	0.00%
2020/01/02	0	0.00	2	10.80	10.75	-2	7,258	-0.03%
2019/12/31	2	11.15	48	10.95	11.25	-46	6,988	-0.66%
2019/12/30	0	0.00	7	10.81	10.90	-7	6,052	-0.12%
2019/12/27	0	0.00	48	10.75	10.80	-48	5,857	-0.82%
2019/12/26	0	0.00	30	10.75	10.70	-30	5,789	-0.52%
2019/12/24	0	0.00	20	10.70	10.70	-20	5,745	-0.35%
2019/12/23	0	0.00	30	10.75	10.75	-30	5,729	-0.52%
2019/12/19	0	0.00	67	10.90	10.90	-67	5,572	-1.20%
2019/12/18	0	0.00	41	10.80	10.85	-41	5,472	-0.75%
2019/12/17	6	10.60	161.1	10.63	10.70	-155.1	5,344	-2.90%	大賣/鉅額交易
2019/12/16	0	0.00	91	10.58	10.55	-91	5,157	-1.76%
2019/12/13	51	10.60	70	10.55	10.55	-19	5,164	-0.37%
2019/12/12	0	0.00	20	10.60	10.60	-20	5,123	-0.39%
2019/12/11	0	0.00	115	10.53	10.60	-115	5,079	-2.26%	大賣/鉅額交易
2019/12/09	8	10.36	10	10.35	10.45	-2	5,042	-0.04%
2019/12/06	0	0.00	20	10.35	10.35	-20	4,970	-0.40%
2019/12/05	0	0.00	81	10.50	10.50	-81	4,922	-1.65%
2019/12/04	0	0.00	170	10.50	10.50	-170	4,903	-3.47%	大賣/鉅額交易
2019/12/02	0	0.00	44	10.50	10.55	-44	4,829	-0.91%
2019/11/27	2	10.40	2.1	10.44	10.40	-0.1	4,734	0.00%
2019/11/26	0	0.00	22	10.65	10.45	-22	4,629	-0.48%
2019/11/25	0	0.00	33.6	10.54	10.60	-33.6	4,508	-0.75%
2019/11/22	0	0.00	180	10.31	10.45	-180	4,376	-4.11%	大賣/鉅額交易
2019/11/21	4	10.16	62	10.25	10.25	-58	4,279	-1.36%
2019/11/20	0	0.00	50	10.20	10.25	-50	4,210	-1.19%
2019/11/19	29	10.01	25	10.04	10.10	4	4,127	0.10%
2019/11/18	1	9.95	0	0.00	9.92	1	3,930	0.03%
2019/11/12	5	9.79	30	9.82	9.80	-25	3,658	-0.68%
2019/11/08	15	9.65	0	0.00	9.63	15	3,410	0.44%
2019/11/07	1	9.57	7	9.60	9.55	-6	3,791	-0.16%
2019/11/06	11	9.50	4	9.56	9.55	7	3,762	0.19%
2019/11/05	1	9.42	2	9.46	9.42	-1	3,665	-0.03%
2019/11/04	0	0.00	17	9.31	9.39	-17	3,684	-0.46%
2019/10/28	0	0.00	13	9.23	9.23	-13	3,663	-0.35%
2019/10/25	0	0.00	1	9.23	9.23	-1	3,655	-0.03%
2019/10/24	0	0.00	40	9.16	9.23	-40	3,640	-1.10%
2019/10/23	0	0.00	2	9.18	9.13	-2	3,631	-0.06%
2019/10/22	0	0.00	5	9.18	9.18	-5	3,623	-0.14%
2019/10/18	3	9.19	10	9.20	9.15	-7	3,604	-0.19%
2019/10/17	4	9.11	10	9.10	9.11	-6	3,425	-0.18%
2019/10/16	12	9.05	0	0.00	9.06	12	3,376	0.36%
2019/10/14	0	0.00	20	9.05	9.05	-20	3,357	-0.60%
2019/10/02	20	8.84	0	0.00	8.86	20	3,213	0.62%
2019/10/01	0	0.00	0.5	8.85	8.85	-0.5	3,226	-0.02%
2019/09/27	20	8.82	0	0.00	8.81	20	3,226	0.62%
2019/09/26	20	8.87	0	0.00	8.86	20	3,214	0.62%
2019/09/25	10	8.91	0	0.00	8.92	10	3,192	0.31%
2019/09/23	0	0.00	30	9.02	9.03	-30	3,155	-0.95%
2019/09/20	0	0.00	17	9.02	9.00	-17	3,129	-0.54%
2019/09/19	3	9.00	54.3	9.01	9.00	-51.3	3,093	-1.66%
2019/09/18	0	0.00	30	8.97	8.97	-30	3,091	-0.97%
2019/09/17	8	8.99	10	9.01	8.96	-2	3,044	-0.07%
2019/09/16	2	9.04	40	9.05	9.05	-38	3,075	-1.24%
2019/09/12	4	9.02	0	0.00	9.03	4	3,083	0.13%
2019/09/11	16	9.04	0	0.00	9.02	16	3,070	0.52%
2019/09/06	2	8.89	0	0.00	8.90	2	2,987	0.07%
2019/09/04	30	8.81	3	8.80	8.85	27	2,955	0.91%
2019/09/03	7	8.75	0	0.00	8.77	7	2,962	0.24%
2019/09/02	52	8.76	0	0.00	8.76	52	2,932	1.77%
2019/08/30	43	8.74	0	0.00	8.75	43	2,914	1.48%
2019/08/28	10	8.74	0	0.00	8.75	10	2,863	0.35%
2019/08/26	10	8.80	0	0.00	8.85	10	2,828	0.35%
2019/08/23	10	8.90	0	0.00	8.88	10	2,778	0.36%
2019/08/20	10	8.91	0	0.00	8.90	10	2,729	0.37%
2019/08/14	0	0.00	101	8.99	8.98	-101	2,572	-3.93%	大賣/鉅額交易
2019/08/13	1	8.94	0	0.00	8.96	1	2,574	0.04%
2019/08/12	50	8.94	58	9.04	9.04	-8	2,504	-0.32%
2019/08/08	44	9.25	0	0.00	9.35	44	2,029	2.17%
2019/08/06	1	9.12	2	9.11	9.19	-1	2,031	-0.05%
2019/08/02	0	0.00	560	9.34	9.35	-560	1,964	-28.51%	大賣/鉅額交易
2019/07/31	6	9.50	0	0.00	9.49	6	2,084	0.29%
2019/07/29	10	9.55	0	0.00	9.57	10	2,127	0.47%
2019/07/26	9	9.57	0	0.00	9.55	9	2,157	0.42%
2019/07/19	0	0.00	10	9.55	9.55	-10	2,194	-0.46%
2019/07/17	20	9.47	0	0.00	9.55	20	2,210	0.90%
2019/07/16	50	9.47	10	9.50	9.47	40	2,170	1.84%
2019/07/15	30	9.50	0	0.00	9.50	30	2,141	1.40%
2019/07/12	0	0.00	1	9.51	9.50	-1	2,174	-0.05%
2019/07/11	20	9.49	0	0.00	9.50	20	2,183	0.92%
2019/07/10	30	9.48	0	0.00	9.46	30	2,179	1.38%
2019/07/09	30	9.47	0	0.00	9.47	30	2,181	1.38%
2019/07/08	90	9.48	0	0.00	9.45	90	2,167	4.15%
2019/07/02	160	9.48	0	0.00	9.45	160	2,368	6.76%	大買/鉅額交易
2019/07/01	120	9.49	0	0.00	9.49	120	2,427	4.94%	大買/鉅額交易
2019/06/27	25	9.46	0	0.00	9.45	25	2,505	1.00%
2019/06/25	10	9.44	0	0.00	9.43	10	2,575	0.39%
2019/06/21	136	9.42	0	0.00	9.39	136	2,701	5.04%	大買/鉅額交易
2019/06/20	20	9.37	0	0.00	9.43	20	2,728	0.73%
2019/06/18	10	9.30	0	0.00	9.29	10	2,906	0.34%
2019/06/17	50	9.29	0	0.00	9.29	50	3,022	1.65%
2019/06/11	10	9.37	7	9.35	9.30	3	3,546	0.08%
2019/06/10	0	0.00	60	9.34	9.33	-60	3,534	-1.70%
2019/06/06	0	0.00	140	9.31	9.31	-140	3,609	-3.88%	大賣/鉅額交易
2019/06/05	0	0.00	50	9.29	9.29	-50	3,668	-1.36%
2019/06/04	5	9.25	50	9.27	9.24	-45	3,749	-1.20%
2019/06/03	0	0.00	10	9.27	9.24	-10	3,806	-0.26%
2019/05/30	1	9.25	0	0.00	9.24	1	3,786	0.03%
2019/05/29	0	0.00	40	9.26	9.26	-40	3,812	-1.05%
2019/05/28	0	0.00	20	9.29	9.24	-20	3,853	-0.52%
2019/05/27	0	0.00	88	9.25	9.26	-88	3,862	-2.28%
2019/05/24	1	9.22	0	0.00	9.22	1	3,916	0.03%
2019/05/21	1	9.18	70	9.21	9.25	-69	3,997	-1.73%
2019/05/20	0	0.00	30	9.15	9.13	-30	3,994	-0.75%
2019/05/17	1	9.21	143	9.21	9.14	-142	4,021	-3.53%	大賣/鉅額交易
2019/05/16	0	0.00	115	9.21	9.19	-115	4,016	-2.86%	大賣/鉅額交易
2019/05/15	0	0.00	101	9.21	9.21	-101	4,031	-2.51%	大賣/鉅額交易
2019/05/14	0	0.00	194	9.22	9.20	-194	4,048	-4.79%	大賣/鉅額交易
2019/05/13	0	0.00	55	9.29	9.29	-55	4,006	-1.37%
2019/05/10	0	0.00	2.1	9.34	9.33	-2.1	3,990	-0.05%
2019/05/09	0	0.00	1	9.36	9.35	-1	3,975	-0.03%
2019/05/08	14	9.29	58	9.30	9.36	-44	3,947	-1.11%
2019/05/07	5	9.27	0	0.00	9.28	5	3,794	0.13%
2019/05/06	6	9.34	75	9.31	9.27	-69	3,777	-1.83%
2019/04/30	17	9.29	0	0.00	9.30	17	3,635	0.47%
2019/04/24	1	9.34	0	0.00	9.35	1	3,610	0.03%
2019/04/23	1	9.35	0	0.00	9.35	1	3,583	0.03%
2019/04/22	15	9.38	0	0.00	9.37	15	3,573	0.42%
2019/04/19	10	9.39	0	0.00	9.38	10	3,569	0.28%
2019/04/15	20	9.40	0	0.00	9.43	20	3,515	0.57%
2019/04/12	11	9.40	0	0.00	9.40	11	3,512	0.31%
2019/04/11	1	9.42	0	0.00	9.42	1	3,496	0.03%
2019/04/08	100	9.38	100	9.43	9.42	0	3,425	0.00%
2019/04/03	42	9.38	0	0.00	9.42	42	3,225	1.30%
2019/04/02	50	9.44	0	0.00	9.43	50	3,160	1.58%
2019/04/01	20	9.53	0	0.00	9.45	20	3,119	0.64%
2019/03/29	15	9.61	0	0.00	9.60	15	3,039	0.49%
2019/03/27	111	9.58	2	9.59	9.62	109	2,976	3.66%	大買/鉅額交易
2019/03/26	0	0.00	10	9.57	9.58	-10	2,972	-0.34%
2019/03/25	32	9.46	0	0.00	9.47	32	2,888	1.11%
2019/03/22	10	9.66	0	0.00	9.66	10	2,805	0.36%
2019/03/21	63	9.66	0	0.00	9.65	63	2,741	2.30%
2019/03/20	10	9.70	0	0.00	9.72	10	2,562	0.39%
2019/03/19	130	9.73	0	0.00	9.70	130	2,431	5.35%	大買/鉅額交易
2019/03/18	20	9.69	0	0.00	9.75	20	2,339	0.85%
2019/03/14	0	0.00	3	9.64	9.60	-3	2,066	-0.15%
2019/03/13	2	9.56	2	9.58	9.60	0	1,925	0.00%
2019/03/12	1	9.59	0	0.00	9.56	1	1,902	0.05%
2019/03/11	2	9.69	21	9.67	9.69	-19	1,830	-1.04%
2019/03/08	0	0.00	15	9.45	9.47	-15	1,797	-0.83%
2019/03/07	0	0.00	11	9.38	9.36	-11	1,700	-0.65%
2019/03/04	0	0.00	10	9.24	9.26	-10	1,632	-0.61%
2019/02/27	9	9.24	2	9.23	9.26	7	1,592	0.44%
2019/02/25	25	9.21	0	0.00	9.24	25	1,546	1.62%
2019/02/20	0	0.00	70	9.20	9.20	-70	1,401	-4.99%
2019/02/18	70	9.22	0	0.00	9.19	70	1,369	5.11%
2019/02/15	0	0.00	1	9.17	9.16	-1	1,337	-0.07%
2019/02/11	0	0.00	3	9.12	9.13	-3	1,341	-0.22%
2019/01/25	15	9.15	0	0.00	9.16	15	1,332	1.13%
2019/01/21	0	0.00	1	9.13	9.12	-1	1,424	-0.07%
2019/01/18	0	0.00	11	9.06	9.07	-11	1,451	-0.76%
2019/01/16	10	9.00	5	9.00	8.98	5	1,463	0.34%
2019/01/15	0	0.00	0	9.02	9.02	0	1,497	0.00%
2019/01/11	0	0.00	10	9.07	9.05	-10	1,619	-0.62%
2019/01/10	0	0.00	4	9.09	9.05	-4	1,642	-0.24%
2019/01/03	10	8.95	0.6	8.96	8.96	9.4	1,882	0.50%
2018/12/28	1	8.90	10	8.92	8.95	-9	1,956	-0.46%
2018/12/26	2	8.89	0	0.00	8.88	2	2,012	0.10%
2018/12/19	2	8.97	0	0.00	8.98	2	2,107	0.09%
2018/12/17	7	9.10	0	0.00	9.10	7	2,073	0.34%
2018/12/13	3.3	9.13	0	0.00	9.12	3.3	2,096	0.16%
2018/12/12	0	0.00	0.1	9.18	9.18	-0.1	2,101	0.00%
2018/12/11	0.8	9.15	0	0.00	9.15	0.8	2,109	0.04%
2018/12/10	0.2	9.12	0	0.00	9.11	0.2	2,138	0.01%
2018/12/07	1	9.19	0	0.00	9.18	1	2,141	0.04%
2018/12/06	5	9.20	0	0.00	9.08	5	2,167	0.23%
2018/12/05	5	9.31	0	0.00	9.21	5	2,142	0.23%
2018/12/03	0	0.00	5	9.46	9.44	-5	2,217	-0.23%
2018/11/30	2	9.25	0	0.00	9.39	2	2,204	0.09%
2018/11/29	5	9.28	0	0.00	9.24	5	2,249	0.22%
2018/11/23	10	9.11	0	0.00	9.11	10	2,333	0.43%
2018/11/21	10	9.23	0	0.00	9.22	10	2,348	0.43%
2018/11/20	10	9.28	0	0.00	9.28	10	2,373	0.42%
2018/11/15	0	0.00	11	9.12	9.23	-11	2,682	-0.41%
2018/11/14	2	9.15	0	0.00	9.15	2	2,717	0.07%
2018/11/08	4	9.35	1	9.34	9.36	3	2,771	0.11%
2018/11/02	10	9.21	0	0.00	9.20	10	2,919	0.34%
2018/11/01	10	9.23	0	0.00	9.23	10	2,965	0.34%
2018/10/29	1	9.17	0	0.00	9.16	1	3,044	0.03%
2018/10/25	0	0.00	1	9.02	9.07	-1	3,097	-0.03%
2018/10/24	11	9.19	0	0.00	9.18	11	3,151	0.35%
2018/10/19	10	9.11	0	0.00	9.27	10	3,172	0.32%
2018/10/17	0	0.00	0.1	9.39	9.33	-0.1	3,060	0.00%
2018/10/16	53	9.31	0	0.00	9.39	53	3,021	1.75%
2018/10/15	51	9.40	16	9.42	9.31	35	2,993	1.17%
2018/10/12	24	9.36	0	0.00	9.40	24	2,965	0.81%
2018/10/11	2	9.41	0	0.00	9.37	2	2,898	0.07%
2018/10/09	1	9.98	0	0.00	9.98	1	2,790	0.04%
2018/10/08	0	0.00	65.9	10.05	10.05	-65.9	2,728	-2.42%
2018/10/05	0.5	10.10	0.4	10.10	10.05	0.1	2,723	0.00%
2018/10/04	2	10.20	2.8	10.18	10.15	-0.8	2,680	-0.03%
2018/10/02	1	10.30	0	0.00	10.25	1	2,684	0.04%
2018/09/25	0	0.00	1	10.35	10.35	-1	2,919	-0.03%
2018/09/13	1	10.25	0	0.00	10.30	1	2,905	0.03%
2018/09/11	1	10.20	0	0.00	10.20	1	2,921	0.03%
2018/09/07	2	10.28	0	10.30	10.30	2	3,002	0.07%
2018/09/03	20	10.30	0	0.00	10.30	20	3,088	0.65%
2018/08/27	0	0.00	5	10.40	10.45	-5	3,284	-0.15%
2018/08/24	0	0.00	14	10.35	10.35	-14	3,284	-0.43%
2018/08/23	160	11.25	0	0.00	11.25	160	3,209	4.99%	大買/鉅額交易
2018/08/22	76	11.20	0	0.00	11.25	76	3,107	2.45%
2018/08/21	164	11.20	0	0.00	11.20	164	3,076	5.33%	大買/鉅額交易
2018/08/20	50	11.20	0	0.00	11.25	50	3,079	1.62%
2018/08/17	50	11.23	0	0.00	11.25	50	3,070	1.63%
2018/08/16	30	11.10	0	0.00	11.15	30	3,093	0.97%
2018/08/14	1	11.15	0	0.00	11.20	1	3,076	0.03%
2018/08/09	15	11.32	0	0.00	11.30	15	3,007	0.50%
2018/08/08	1	11.30	1	11.25	11.30	0	2,981	0.00%
2018/08/03	0	0.00	1	11.25	11.35	-1	2,925	-0.03%
2018/08/02	10	11.15	0	0.00	11.20	10	2,872	0.35%
2018/08/01	10	11.25	0	0.00	11.30	10	2,809	0.36%
2018/07/27	10	10.95	0	0.00	11.00	10	2,706	0.37%
2018/07/25	2	10.95	0	0.00	10.95	2	2,665	0.08%
2018/07/24	10	10.95	0	0.00	10.95	10	2,696	0.37%
2018/07/18	2	11.00	0	0.00	11.00	2	2,785	0.07%
2018/07/17	11	10.95	0	0.00	11.00	11	2,795	0.39%
2018/07/16	0	0.00	0	11.00	11.00	0	2,853	0.00%
2018/07/12	1	10.90	20	10.90	10.95	-19	2,917	-0.65%
2018/07/10	30	10.90	0	0.00	10.95	30	2,958	1.01%
2018/07/09	20	10.90	0	0.00	10.90	20	2,952	0.68%
2018/07/05	108	10.78	0	0.00	10.75	108	2,992	3.61%	大買/鉅額交易
2018/07/04	10	11.00	0	0.00	10.95	10	2,895	0.35%
2018/07/03	20	10.95	0	0.00	11.00	20	2,923	0.68%
2018/06/21	10	11.30	0	0.00	11.30	10	2,841	0.35%
2018/06/15	42.9	11.35	0	0.00	11.25	42.9	2,787	1.54%
2018/06/13	0	0.00	4	11.55	11.60	-4	2,617	-0.15%
2018/06/12	4	11.65	0	0.00	11.65	4	2,652	0.15%
2018/06/08	0	0.00	2	11.70	11.65	-2	2,601	-0.08%
2018/06/07	5	11.75	0	0.00	11.75	5	2,593	0.19%
2018/06/06	3	11.55	100	11.58	11.60	-97	2,541	-3.82%
2018/06/05	0	0.00	100	11.48	11.50	-100	2,457	-4.07%
2018/06/01	0	0.00	2	11.30	11.35	-2	2,389	-0.08%
2018/05/30	1	11.25	0	0.00	11.25	1	2,385	0.04%
2018/05/29	1	11.35	0	0.00	11.40	1	2,368	0.04%
2018/05/28	0	0.00	30	11.45	11.40	-30	2,421	-1.24%
2018/05/24	0	0.00	1	11.40	11.40	-1	2,406	-0.04%
2018/05/22	0	0.00	30	11.45	11.35	-30	2,381	-1.26%
2018/05/21	0	0.00	3	11.40	11.40	-3	2,381	-0.13%
2018/05/14	70	11.15	0	0.00	11.15	70	2,632	2.66%
2018/05/10	0	0.00	35.1	11.21	11.25	-35.1	2,616	-1.34%
2018/05/09	20	11.20	0	0.00	11.20	20	2,613	0.77%
2018/05/07	5	11.20	0	0.00	11.20	5	2,710	0.18%
2018/04/30	2	11.10	0	0.00	11.25	2	2,922	0.07%
2018/04/25	30	11.05	5	11.10	11.10	25	3,051	0.82%
2018/04/24	25	11.11	0	0.00	11.20	25	3,192	0.78%
2018/04/23	20	11.10	0	0.00	11.10	20	3,203	0.62%
2018/04/20	20	11.05	0	0.00	11.10	20	3,268	0.61%
2018/04/19	3	11.20	0	0.00	11.15	3	3,229	0.09%
2018/04/18	60	11.10	0	0.00	11.10	60	3,212	1.87%
2018/04/16	10	11.25	1	11.30	11.20	9	3,215	0.28%
2018/04/13	1	11.30	0	0.00	11.30	1	3,230	0.03%
2018/04/12	40	11.25	0	0.00	11.25	40	3,254	1.23%
2018/04/10	131	11.29	0	0.00	11.25	131	3,361	3.90%	大買/鉅額交易
2018/04/02	29	11.20	0	0.00	11.25	29	3,536	0.82%
2018/03/31	40	11.25	0	0.00	11.25	40	3,521	1.14%
2018/03/30	10	11.25	1	11.25	11.30	9	3,526	0.26%
2018/03/29	0	0.00	1	11.20	11.15	-1	3,519	-0.03%
2018/03/27	60	11.22	0	0.00	11.20	60	3,533	1.70%
2018/03/26	20	11.00	0	0.00	11.05	20	3,531	0.57%
2018/03/23	50	11.15	0	0.00	11.15	50	3,549	1.41%
2018/03/22	2	11.30	0	0.00	11.30	2	3,579	0.06%
2018/03/20	20	11.30	0	0.00	11.25	20	3,679	0.54%
2018/03/16	90	11.23	0	0.00	11.20	90	3,804	2.37%
2018/03/15	150	11.37	0	0.00	11.35	150	3,766	3.98%	大買/鉅額交易
2018/03/14	195	11.51	0	0.00	11.40	195	3,777	5.16%	大買/鉅額交易
2018/03/12	10	11.40	15	11.40	11.40	-5	3,806	-0.13%
2018/03/09	30	11.20	0	0.00	11.30	30	3,934	0.76%
2018/03/08	75	11.09	0	0.00	11.10	75	4,031	1.86%
2018/03/07	50	11.10	0	0.00	11.10	50	4,154	1.20%
2018/03/05	25	11.15	0	0.00	11.10	25	4,771	0.52%
2018/03/01	10	11.25	5.3	11.40	11.40	4.7	4,795	0.10%
2018/02/27	10	11.30	0	0.00	11.40	10	4,802	0.21%
2018/02/26	20	11.48	0	0.00	11.45	20	4,804	0.42%
2018/02/09	11	11.09	1	11.10	11.05	10	5,020	0.20%
2018/02/08	11	11.05	0	0.00	11.20	11	4,972	0.22%
2018/02/07	50	11.06	15	11.17	11.00	35	4,938	0.71%
2018/02/06	27	10.71	5	11.10	10.95	22	4,889	0.45%
2018/02/05	1	11.70	50	11.65	11.65	-49	4,742	-1.03%
2018/01/31	1	11.80	0	0.00	11.90	1	4,679	0.02%
2018/01/26	100	11.95	20	11.95	12.10	80	4,498	1.78%
2018/01/25	0	0.00	3	11.98	11.95	-3	4,423	-0.07%
2018/01/23	1	11.85	0	0.00	11.95	1	4,370	0.02%
2018/01/22	0	0.00	5	11.95	11.95	-5	4,321	-0.12%
2018/01/19	3	11.88	60	12.03	11.85	-57	4,269	-1.34%
2018/01/18	0	0.00	1	11.95	11.95	-1	4,179	-0.02%
2018/01/17	50	11.65	1	11.70	11.75	49	4,000	1.22%
2018/01/16	7	11.60	76	11.60	11.70	-69	3,966	-1.74%
2018/01/15	10	11.55	0	0.00	11.55	10	3,910	0.26%
2018/01/12	8	11.47	0	0.00	11.50	8	4,006	0.20%
2018/01/10	5	11.55	0	0.00	11.50	5	4,000	0.12%
2018/01/09	6	11.54	2	11.55	11.50	4	3,996	0.10%
2018/01/08	0	0.00	1	11.50	11.50	-1	4,009	-0.02%
2018/01/04	1	11.20	10	11.33	11.20	-9	3,927	-0.23%
2018/01/03	16	11.29	0	0.00	11.30	16	3,885	0.41%
2018/01/02	10	11.40	0	0.00	11.40	10	3,768	0.27%