群益證 (6005)-凱基-站前券商分點個股進出

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
26.20
漲跌
▲0.40
漲幅
+1.55%
成交量
17,901張
產業
上市金融類股
348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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/03	12.1	26.46	79.8	26.43	26.20	-67.8	13,611	-0.50%
2024/05/02	22.1	25.06	19.5	25.63	25.80	2.6	13,337	0.02%
2024/04/30	4.1	24.96	17.6	24.89	24.90	-13.6	13,052	-0.10%
2024/04/29	30.1	24.79	33.5	24.84	24.95	-3.5	12,951	-0.03%
2024/04/26	4	24.13	17.4	23.91	23.90	-13.4	12,610	-0.11%
2024/04/25	20	24.05	3.4	24.59	23.85	16.7	12,448	0.13%
2024/04/24	13	24.18	17.7	24.26	24.50	-4.7	12,287	-0.04%
2024/04/23	19.1	24.47	34.5	24.45	24.30	-15.4	11,977	-0.13%
2024/04/22	22.5	24.43	96.3	24.58	24.70	-73.8	11,562	-0.64%
2024/04/19	13,992.6	23.14	154	22.62	23.50	13,838.6	10,678	129.59%	大買/大賣/鉅額交易
2024/04/18	44	22.10	45.4	22.56	23.20	-1.4	9,965	-0.01%
2024/04/17	37.4	21.16	17	21.10	21.20	20.4	9,257	0.22%
2024/04/16	22.6	21.06	52	21.09	21.05	-29.4	9,106	-0.32%
2024/04/15	25	21.44	85.1	21.63	21.60	-60.1	8,867	-0.68%
2024/04/12	26	21.66	26.9	21.71	21.75	-0.9	8,757	-0.01%
2024/04/11	6	21.53	14.9	21.54	21.55	-8.9	8,604	-0.10%
2024/04/10	1.1	21.30	20.3	21.28	21.35	-19.2	8,450	-0.23%
2024/04/09	10.3	21.12	128	21.04	21.40	-117.7	8,264	-1.42%	大賣/鉅額交易
2024/04/08	67.3	21.35	189.4	20.90	21.45	-122.1	7,941	-1.54%	大賣/鉅額交易
2024/04/03	5	19.50	45	19.57	19.75	-40	7,514	-0.53%
2024/04/02	23	19.70	105.5	19.75	19.70	-82.5	7,444	-1.11%	大賣/
2024/04/01	52	19.64	50.6	19.66	19.70	1.4	7,328	0.02%
2024/03/29	12	19.09	6	19.17	19.15	6	7,007	0.09%
2024/03/28	69.1	19.03	33	19.11	18.95	36.1	6,912	0.52%
2024/03/27	15.1	19.03	36	19.04	19.05	-20.9	6,710	-0.31%
2024/03/26	14.1	18.84	6	18.96	18.90	8.1	6,617	0.12%
2024/03/25	17	18.98	7.5	19.00	19.00	9.6	6,522	0.15%
2024/03/22	27	19.02	17.5	19.08	19.10	9.5	6,484	0.15%
2024/03/21	3.1	19.06	97.4	18.91	19.15	-94.4	6,322	-1.49%
2024/03/20	8.1	18.67	3.1	18.67	18.50	5	5,987	0.08%
2024/03/19	6	18.85	95	18.87	18.85	-89	5,893	-1.51%
2024/03/18	16.3	18.55	220.1	18.64	18.70	-203.7	5,813	-3.50%	大賣/鉅額交易
2024/03/15	20.2	18.67	638.3	18.60	18.60	-618.1	5,680	-10.88%	大賣/鉅額交易
2024/03/14	95	18.91	300.3	18.91	18.80	-205.3	5,393	-3.81%	大賣/鉅額交易
2024/03/13	14	18.43	12.2	18.42	18.45	1.8	4,828	0.04%
2024/03/12	3	18.30	18.1	18.26	18.35	-15.1	4,662	-0.32%
2024/03/11	14.2	18.14	10.5	18.16	18.10	3.8	4,528	0.08%
2024/03/08	128	17.81	23.6	17.79	17.80	104.4	4,369	2.39%	大買/鉅額交易
2024/03/07	50	17.94	1.7	17.86	18.00	48.3	4,093	1.18%
2024/03/06	15	17.77	0.3	17.75	17.75	14.8	3,869	0.38%
2024/03/05	13	17.48	28.8	17.48	17.60	-15.8	3,824	-0.41%
2024/03/04	23	17.31	11.5	17.32	17.30	11.5	3,724	0.31%
2024/03/01	32.3	17.07	7.2	17.08	17.05	25.1	3,648	0.69%
2024/02/29	0	0.00	18.2	16.74	16.75	-18.2	3,557	-0.51%
2024/02/27	1.2	16.40	2	16.40	16.50	-0.8	3,410	-0.02%
2024/02/26	2	16.45	0	0.00	16.40	2	3,361	0.06%
2024/02/23	0	0.00	13	16.50	16.45	-13	3,362	-0.39%
2024/02/22	2.1	16.43	0.8	16.40	16.45	1.3	3,387	0.04%
2024/02/21	2	16.40	23.2	16.40	16.35	-21.2	3,386	-0.62%
2024/02/20	7	16.51	0	16.45	16.45	7	3,397	0.21%
2024/02/19	42	16.57	50.1	16.52	16.55	-8.1	3,366	-0.24%
2024/02/16	1	16.25	29.1	16.34	16.40	-28	3,371	-0.83%
2024/02/15	3	16.10	11.3	16.10	16.15	-8.3	3,298	-0.25%
2024/02/05	5.2	16.00	0	0.00	16.05	5.2	3,246	0.16%
2024/02/02	0	0.00	2	16.13	16.15	-2	3,230	-0.06%
2024/02/01	5	16.10	0.1	16.15	16.15	5	3,232	0.15%
2024/01/31	0.1	16.00	0	0.00	16.10	0.1	3,238	0.00%
2024/01/29	0	0.00	0.1	16.20	16.20	-0.1	3,237	0.00%
2024/01/26	7	16.09	6.1	16.15	16.15	1	3,232	0.03%
2024/01/25	0.1	16.05	15	16.05	16.05	-14.9	3,202	-0.47%
2024/01/24	0	0.00	5	16.00	16.05	-5	3,192	-0.16%
2024/01/23	1.5	15.88	1.1	15.90	15.95	0.4	3,194	0.01%
2024/01/22	0	0.00	3	15.80	15.80	-3	3,192	-0.09%
2024/01/19	1	15.70	0	0.00	15.70	1	3,181	0.03%
2024/01/18	0.2	15.60	0	0.00	15.60	0.2	3,165	0.00%
2024/01/17	21	15.70	2	15.50	15.50	19	3,145	0.60%
2024/01/16	6	15.87	2	15.90	15.85	4	3,090	0.13%
2024/01/15	0	0.00	0.1	16.20	16.10	-0.1	3,009	0.00%
2024/01/12	5	16.05	0	0.00	16.10	5	3,033	0.16%
2024/01/11	1.3	16.21	2	16.25	16.20	-0.7	3,023	-0.02%
2024/01/10	3.1	16.10	42	16.12	16.10	-38.9	3,158	-1.23%
2024/01/09	25.1	16.25	20	16.25	16.15	5	3,150	0.16%
2024/01/08	63.7	16.30	9.1	16.41	16.30	54.6	3,132	1.74%
2024/01/05	4	16.15	0.3	16.20	16.15	3.8	3,068	0.12%
2024/01/04	2.3	16.06	1	16.10	16.10	1.3	3,096	0.04%
2024/01/03	31	16.11	0	0.00	16.05	31	3,178	0.98%
2024/01/02	10.8	16.26	0	0.00	16.30	10.8	3,129	0.34%
2023/12/29	10	16.34	17.4	16.32	16.35	-7.4	3,083	-0.24%
2023/12/28	10	16.10	5.2	16.12	16.15	4.8	3,054	0.16%
2023/12/27	7	16.07	0.2	16.04	16.10	6.8	3,016	0.23%
2023/12/26	0	0.00	6.2	15.95	16.00	-6.2	3,002	-0.21%
2023/12/25	12.1	15.85	2	15.85	15.85	10.1	3,010	0.34%
2023/12/22	8	15.89	5	15.90	15.85	3	3,017	0.10%
2023/12/21	6.2	16.00	1	16.00	15.95	5.2	2,981	0.17%
2023/12/20	4	16.04	66	15.95	16.10	-62	2,957	-2.10%
2023/12/19	93.2	16.10	7	15.95	16.00	86.2	2,935	2.94%
2023/12/18	9.1	16.20	1	16.20	16.20	8.1	2,924	0.28%
2023/12/15	10	16.20	11	16.20	16.20	-1	2,911	-0.03%
2023/12/14	2	16.10	8.6	16.10	16.15	-6.6	2,793	-0.24%
2023/12/13	4	15.95	1	15.90	15.90	3	2,699	0.11%
2023/12/12	0	15.90	0.2	15.97	15.90	-0.1	2,721	-0.01%
2023/12/11	71	15.95	28.1	15.91	15.95	43	2,748	1.56%
2023/12/08	13	15.78	5.1	15.80	15.90	7.9	2,697	0.29%
2023/12/07	0	0.00	0.5	15.50	15.50	-0.5	2,546	-0.02%
2023/12/06	0	0.00	5.1	15.50	15.55	-5.1	2,541	-0.20%
2023/12/05	4	15.45	1	15.40	15.45	3	2,539	0.12%
2023/12/04	320	15.54	0.1	15.45	15.55	319.9	2,526	12.66%	大買/鉅額交易
2023/12/01	0	0.00	2	15.40	15.45	-2	2,463	-0.08%
2023/11/30	0	0.00	1.1	15.45	15.40	-1.1	2,452	-0.04%
2023/11/29	3	15.40	2.1	15.45	15.45	0.9	2,383	0.04%
2023/11/28	0	15.38	11	15.40	15.40	-11	2,366	-0.46%
2023/11/27	209.1	15.44	100	15.30	15.25	109.1	2,350	4.64%	大買/鉅額交易
2023/11/24	0	15.35	0	0.00	15.35	0	2,330	0.00%
2023/11/22	202	15.35	0	0.00	15.40	202	2,326	8.68%	大買/鉅額交易
2023/11/21	150	15.40	5.1	15.40	15.45	144.9	2,307	6.28%	大買/鉅額交易
2023/11/20	0	0.00	1	15.25	15.20	-1	2,262	-0.04%
2023/11/17	10	15.12	5	15.16	15.20	5	2,263	0.22%
2023/11/15	24	14.94	1.1	14.99	15.05	22.9	2,254	1.02%
2023/11/14	0.1	14.70	0	0.00	14.75	0.1	2,205	0.00%
2023/11/13	0	0.00	1	14.70	14.65	-1	2,250	-0.04%
2023/11/10	0.2	14.64	0	0.00	14.60	0.2	2,286	0.01%
2023/11/09	1	14.70	0	0.00	14.70	1	2,323	0.04%
2023/11/08	0.1	14.80	0	0.00	14.80	0.1	2,447	0.00%
2023/11/06	0	0.00	2	14.80	14.80	-2	2,567	-0.08%
2023/11/03	0.1	14.60	0	0.00	14.65	0.1	2,578	0.00%
2023/11/02	0.1	14.51	1	14.50	14.50	-0.9	2,632	-0.04%
2023/11/01	1	14.40	0	0.00	14.40	1	2,696	0.04%
2023/10/31	1.2	14.31	1.2	14.33	14.25	-0.1	2,780	0.00%
2023/10/30	0	14.45	0	0.00	14.35	0	2,951	0.00%
2023/10/27	0	0.00	1	14.55	14.45	-1	3,001	-0.03%
2023/10/26	2.2	14.36	5	14.40	14.35	-2.8	3,111	-0.09%
2023/10/25	0	14.56	1	14.55	14.60	-1	3,197	-0.03%
2023/10/24	1.1	14.50	0	0.00	14.45	1.1	3,314	0.03%
2023/10/20	1	14.36	2	14.50	14.50	-1	3,688	-0.03%
2023/10/19	0.2	14.64	0	0.00	14.65	0.2	3,776	0.00%
2023/10/18	0.1	14.49	10	14.50	14.80	-9.9	3,847	-0.26%
2023/10/17	1	14.50	0	0.00	14.45	1	3,776	0.03%
2023/10/16	3	14.45	0	0.00	14.45	3	3,838	0.08%
2023/10/13	53	14.55	0	14.60	14.60	53	3,935	1.35%
2023/10/12	53	14.55	0	0.00	14.60	53	4,104	1.29%
2023/10/11	5.3	14.55	0	0.00	14.60	5.3	4,171	0.13%
2023/10/05	1	14.40	0	0.00	14.40	1	4,233	0.02%
2023/10/04	3.1	14.37	0	0.00	14.20	3.1	4,340	0.07%
2023/10/02	0.2	14.72	0	0.00	14.65	0.2	4,426	0.00%
2023/09/28	0	14.70	0	0.00	14.60	0	4,511	0.00%
2023/09/27	1.2	14.61	2	14.70	14.60	-0.9	4,525	-0.02%
2023/09/26	4	14.64	0	0.00	14.60	4	4,540	0.09%
2023/09/22	4.1	14.68	0	0.00	14.65	4.1	4,622	0.09%
2023/09/21	5.2	14.76	0	0.00	14.75	5.2	4,630	0.11%
2023/09/20	3.1	15.00	0	0.00	15.00	3.1	4,599	0.07%
2023/09/19	2	15.10	0.1	15.10	15.10	2	4,641	0.04%
2023/09/18	0.1	14.96	0	0.00	15.05	0.1	4,679	0.00%
2023/09/15	0	0.00	2	15.18	15.05	-2	4,715	-0.04%
2023/09/14	1	14.85	311.1	15.00	15.20	-310.1	4,690	-6.61%	大賣/鉅額交易
2023/09/13	0	14.80	1	14.80	14.80	-1	4,656	-0.02%
2023/09/12	0.1	14.85	0	0.00	14.85	0.1	4,760	0.00%
2023/09/11	0.1	14.80	0	0.00	14.75	0.1	4,835	0.00%
2023/09/08	0.2	14.81	0	0.00	14.80	0.2	4,908	0.00%
2023/09/07	0.1	14.80	0	0.00	14.70	0.1	4,990	0.00%
2023/09/06	11	14.85	0	14.90	14.80	11	5,072	0.22%
2023/09/05	1.6	14.88	0.1	14.95	14.90	1.5	5,173	0.03%
2023/09/04	0	0.00	1	14.95	14.95	-1	5,546	-0.02%
2023/09/01	0	0.00	11	14.80	14.85	-11	5,651	-0.19%
2023/08/31	0	0.00	0	14.90	14.80	0	5,726	0.00%
2023/08/30	11	14.95	12	14.87	14.95	-1	5,839	-0.02%
2023/08/28	3.3	14.78	0	0.00	14.75	3.3	5,959	0.05%
2023/08/25	0	14.85	0.1	14.85	14.85	-0.1	5,984	0.00%
2023/08/24	4	14.88	2	14.90	14.90	2	6,024	0.03%
2023/08/23	20.3	14.75	3	14.90	14.90	17.3	6,052	0.29%
2023/08/22	1.2	14.72	0	0.00	14.70	1.2	6,065	0.02%
2023/08/21	2.2	14.76	1.3	14.80	14.80	0.8	6,062	0.01%
2023/08/18	5.1	14.65	1	14.80	14.65	4.1	6,048	0.07%
2023/08/17	2.3	14.54	200	14.60	14.65	-197.7	6,052	-3.27%	大賣/鉅額交易
2023/08/16	4.1	14.60	70.3	14.65	14.65	-66.2	6,031	-1.10%
2023/08/15	5	14.90	4	14.85	14.90	1	6,100	0.02%
2023/08/14	22.1	14.92	11	14.84	14.80	11.1	6,201	0.18%
2023/08/11	2.1	15.29	265	15.15	15.15	-262.9	6,164	-4.26%	大賣/鉅額交易
2023/08/10	15.5	15.11	9	15.08	15.00	6.5	6,142	0.11%
2023/08/09	7.2	15.23	5	15.25	15.30	2.2	6,466	0.03%
2023/08/08	3.4	15.36	102	15.60	15.40	-98.6	6,582	-1.50%	大賣/
2023/08/07	7	15.37	600	15.39	15.45	-593	6,579	-9.01%	大賣/鉅額交易
2023/08/04	11	15.60	603	15.57	15.60	-592	6,579	-9.00%	大賣/鉅額交易
2023/08/02	6	15.51	655.1	15.48	15.35	-649.1	6,546	-9.91%	大賣/鉅額交易
2023/08/01	2	15.83	5.2	15.85	15.90	-3.2	6,439	-0.05%
2023/07/31	6	16.21	224	16.12	15.95	-218	6,439	-3.39%	大賣/鉅額交易
2023/07/28	0	0.00	2	16.00	15.95	-2	6,416	-0.03%
2023/07/27	5	16.00	1.1	16.05	15.95	4	6,368	0.06%
2023/07/26	16	15.83	13.2	15.90	15.85	2.8	6,256	0.04%
2023/07/25	0	0.00	13.2	15.46	15.55	-13.2	6,067	-0.22%
2023/07/24	3	14.98	5	15.15	15.10	-2	5,905	-0.03%
2023/07/21	0	0.00	20	15.11	15.00	-20	5,819	-0.34%
2023/07/20	0	0.00	11	15.12	15.15	-11	5,808	-0.19%
2023/07/19	1	14.95	11	15.10	14.95	-10	5,807	-0.17%
2023/07/18	0	0.00	17	14.98	14.85	-17	5,810	-0.29%
2023/07/17	2	15.03	9.4	14.95	15.05	-7.4	5,835	-0.13%
2023/07/14	1	14.35	66.7	14.55	14.65	-65.7	5,861	-1.12%
2023/07/13	0	14.38	0.1	14.35	14.25	-0.1	5,874	0.00%
2023/07/12	4.5	14.56	13	14.65	14.50	-8.5	6,064	-0.14%
2023/07/11	0	14.60	2	14.60	14.60	-2	6,310	-0.03%
2023/07/10	18.2	14.56	48.1	14.55	14.30	-29.9	6,216	-0.48%
2023/07/07	41.1	14.39	6	14.43	14.40	35.1	6,164	0.57%
2023/07/06	2	14.28	17	14.32	14.20	-15	6,174	-0.24%
2023/07/05	0	0.00	2	14.45	14.45	-2	6,114	-0.03%
2023/07/04	0	0.00	0.4	14.50	14.45	-0.4	6,099	-0.01%
2023/07/03	6.1	14.40	1	14.40	14.50	5.1	6,080	0.08%
2023/06/30	7	14.21	0.1	14.19	14.25	6.9	6,065	0.11%
2023/06/29	2	14.20	0	0.00	14.25	2	6,031	0.03%
2023/06/28	23	14.22	0	0.00	14.25	23	5,994	0.38%
2023/06/27	23	14.14	0	0.00	14.15	23	5,985	0.38%
2023/06/26	7	14.36	10.2	14.35	14.40	-3.2	5,939	-0.05%
2023/06/21	8.1	14.48	0	0.00	14.55	8.1	5,909	0.14%
2023/06/19	0.2	14.56	0.1	14.55	14.50	0.1	5,906	0.00%
2023/06/16	1.1	14.60	20.1	14.60	14.60	-18.9	5,887	-0.32%
2023/06/15	8	14.55	0.1	14.60	14.55	8	5,862	0.14%
2023/06/14	26	14.71	0.1	14.85	14.65	26	5,828	0.45%
2023/06/13	29	14.68	104	14.56	14.80	-75	5,787	-1.30%	大賣/
2023/06/12	4.1	14.45	0.1	14.40	14.45	4.1	5,707	0.07%
2023/06/09	17	14.74	47.2	14.91	14.65	-30.2	5,633	-0.54%
2023/06/08	134	15.21	69.1	14.93	14.95	64.9	5,535	1.17%	大買/
2023/06/07	4	14.33	45	14.49	14.50	-41	5,193	-0.79%
2023/06/06	252	14.30	32	14.21	14.25	220	5,100	4.31%	大買/鉅額交易
2023/06/05	233	14.26	7	14.26	14.30	226	5,040	4.48%	大買/鉅額交易
2023/06/02	265	14.10	43	14.03	14.05	222	4,950	4.48%	大買/鉅額交易
2023/06/01	3	13.90	0	0.00	13.95	3	4,861	0.06%
2023/05/31	0	0.00	2	13.95	13.90	-2	4,840	-0.04%
2023/05/29	0	0.00	15.1	13.90	13.85	-15.1	4,847	-0.31%
2023/05/26	0	0.00	1	13.75	13.70	-1	4,834	-0.02%
2023/05/25	0.1	13.65	4	13.70	13.65	-3.9	4,836	-0.08%
2023/05/23	2.2	13.61	0.1	13.60	13.75	2.1	4,862	0.04%
2023/05/22	3.1	13.55	6.4	13.54	13.55	-3.3	4,851	-0.07%
2023/05/19	0.2	13.46	21	13.45	13.50	-20.8	4,841	-0.43%
2023/05/18	32	13.33	8	13.44	13.45	24	4,776	0.50%
2023/05/17	0	0.00	1	13.30	13.25	-1	4,655	-0.02%
2023/05/16	0.1	13.20	0	0.00	13.25	0.1	4,571	0.00%
2023/05/15	113.2	13.08	144	13.29	13.10	-30.9	4,554	-0.68%	大買/大賣/
2023/05/12	16.1	13.24	0	0.00	13.30	16.1	4,215	0.38%
2023/05/11	0.1	13.65	0	0.00	13.70	0.1	4,114	0.00%
2023/05/10	1	13.75	0	0.00	13.85	1	4,121	0.02%
2023/05/09	0	0.00	0	14.05	13.85	0	4,082	0.00%
2023/05/08	0	0.00	74.1	13.84	14.05	-74.1	4,056	-1.83%
2023/05/05	60	13.93	0	0.00	13.85	60	4,040	1.48%
2023/05/04	380	14.11	40	14.08	14.10	340	4,009	8.48%	大買/鉅額交易
2023/05/03	200	13.75	54.2	13.67	13.95	145.9	3,936	3.70%	大買/鉅額交易
2023/05/02	235	13.71	25	13.80	13.70	210	3,919	5.36%	大買/鉅額交易
2023/04/28	200	13.65	26	13.70	13.70	174	3,942	4.41%	大買/鉅額交易
2023/04/27	200	13.55	25	13.51	13.50	175	3,900	4.49%	大買/鉅額交易
2023/04/25	4	13.49	0.1	13.45	13.50	4	3,825	0.10%
2023/04/24	0	0.00	1.4	13.57	13.60	-1.4	3,751	-0.04%
2023/04/21	1	13.45	3.1	13.50	13.45	-2.1	3,672	-0.06%
2023/04/20	21	13.69	36	13.63	13.70	-15	3,588	-0.42%
2023/04/19	3	13.85	186	13.73	13.85	-183	3,503	-5.22%	大賣/鉅額交易
2023/04/18	183	13.46	55	13.41	13.40	128	3,290	3.89%	大買/鉅額交易
2023/04/17	157	13.20	57.1	13.12	13.35	99.9	3,165	3.15%	大買/
2023/04/14	57	13.53	96.1	12.90	13.70	-39.1	2,893	-1.35%
2023/04/12	0	12.53	26	12.46	12.50	-26	2,565	-1.01%
2023/04/11	0.1	12.40	33	12.38	12.45	-32.9	2,578	-1.28%
2023/04/10	0.1	12.05	1	12.10	12.20	-1	2,489	-0.04%
2023/04/06	1	12.00	3.9	12.01	12.00	-2.9	2,459	-0.12%
2023/03/31	0.2	12.00	5	12.12	12.00	-4.8	2,457	-0.20%
2023/03/30	22	12.04	0	0.00	11.95	22	2,438	0.90%
2023/03/28	0.2	12.05	0	0.00	12.00	0.2	2,459	0.01%
2023/03/27	7.1	12.00	0	0.00	12.05	7.1	2,480	0.29%
2023/03/22	0.1	12.05	8	12.11	12.15	-8	2,516	-0.32%
2023/03/21	20.2	12.00	1	12.10	12.05	19.2	2,502	0.77%
2023/03/20	40.2	11.95	4	12.05	12.00	36.2	2,494	1.45%
2023/03/17	1.1	11.61	1	11.85	11.85	0.1	2,424	0.00%
2023/03/16	4	11.48	0	0.00	11.55	4	2,407	0.17%
2023/03/15	4.1	11.74	0	0.00	11.70	4.1	2,390	0.17%
2023/03/14	61	11.84	0	0.00	11.75	61	2,385	2.56%
2023/03/13	1.4	11.84	5	11.85	12.00	-3.7	2,368	-0.15%
2023/03/10	4.5	12.03	0.2	12.20	11.90	4.4	2,384	0.18%
2023/03/09	14	12.30	0	0.00	12.20	14	2,402	0.58%
2023/03/08	0	0.00	1	12.30	12.30	-1	2,451	-0.04%
2023/03/07	15	12.25	15	12.20	12.35	0	2,459	0.00%
2023/03/06	1	12.05	4	12.05	12.10	-3	2,436	-0.12%
2023/03/03	2	11.85	0	0.00	11.85	2	2,433	0.08%
2023/03/02	11.1	11.90	0	0.00	11.85	11.1	2,432	0.45%
2023/03/01	12.5	11.99	0	0.00	11.90	12.5	2,409	0.52%
2023/02/24	1	12.00	2	12.08	12.15	-1	2,349	-0.04%
2023/02/23	134	12.00	1	12.00	12.05	133	2,322	5.73%	大買/鉅額交易
2023/02/22	0	0.00	1.8	12.00	11.95	-1.8	2,310	-0.08%
2023/02/21	0.1	11.95	1	11.90	11.95	-0.9	2,276	-0.04%
2023/02/20	3	11.72	10	11.85	11.85	-7	2,282	-0.31%
2023/02/17	2	11.75	0	0.00	11.75	2	2,284	0.09%
2023/02/16	4	11.81	6	11.85	11.75	-2	2,286	-0.09%
2023/02/15	11	11.89	0	0.00	11.85	11	2,308	0.48%
2023/02/14	0	0.00	1	12.00	11.95	-1	2,304	-0.04%
2023/02/13	2	11.83	0	0.00	11.90	2	2,345	0.09%
2023/02/10	26	11.91	0	0.00	11.90	26	2,327	1.12%
2023/02/09	141	12.25	0	0.00	12.15	141	2,272	6.20%	大買/鉅額交易
2023/02/08	130	12.21	14	12.34	12.35	116	2,216	5.23%	大買/鉅額交易
2023/02/07	120	11.90	0	0.00	11.95	120	2,146	5.59%	大買/鉅額交易
2023/02/06	146	11.88	0	11.85	11.85	146	2,125	6.87%	大買/鉅額交易
2023/02/03	270	11.85	2	11.83	11.95	268	2,120	12.64%	大買/鉅額交易
2023/02/02	0	0.00	25.2	11.70	11.75	-25.2	2,055	-1.23%
2023/02/01	7	11.65	12	11.69	11.50	-5	2,090	-0.24%
2023/01/30	0	0.00	1	11.55	11.50	-1	2,063	-0.05%
2023/01/16	0	0.00	10	11.35	11.30	-10	2,070	-0.48%
2023/01/13	17	11.35	0	0.00	11.25	17	2,085	0.82%
2023/01/11	5	11.25	0	0.00	11.25	5	2,193	0.23%
2023/01/10	0	0.00	1	11.30	11.30	-1	2,197	-0.05%
2023/01/09	0	0.00	2	11.23	11.30	-2	2,227	-0.09%
2023/01/06	0.1	11.00	2	11.00	10.95	-1.9	2,183	-0.09%
2023/01/03	10.1	10.75	0	0.00	10.75	10.1	2,244	0.45%
2022/12/29	7	10.71	0	0.00	10.70	7	2,271	0.31%
2022/12/28	0	11.05	0	0.00	11.00	0	2,225	0.00%
2022/12/23	1	11.05	0	0.00	11.10	1	2,226	0.04%
2022/12/22	3	11.10	0	0.00	11.10	3	2,244	0.13%
2022/12/21	0	11.05	0	0.00	11.05	0	2,273	0.00%
2022/12/20	0	11.10	0	0.00	11.15	0	2,299	0.00%
2022/12/19	3	11.32	0	0.00	11.20	3	2,311	0.13%
2022/12/16	3	11.30	23	11.40	11.50	-20	2,288	-0.87%
2022/12/15	5	11.43	0	0.00	11.35	5	2,246	0.22%
2022/12/13	5	11.45	0	0.00	11.50	5	2,229	0.22%
2022/12/12	0	11.50	0	0.00	11.50	0	2,223	0.00%
2022/12/09	0	11.45	0	0.00	11.50	0	2,285	0.00%
2022/12/08	15	11.45	15	11.38	11.40	0	2,270	0.00%
2022/12/07	1	11.50	0	0.00	11.55	1	2,250	0.04%
2022/12/06	2	11.53	0	0.00	11.55	2	2,240	0.09%
2022/12/05	0	0.00	50	11.75	11.70	-50	2,228	-2.24%
2022/12/02	2	11.72	0	0.00	11.65	2	2,217	0.09%
2022/12/01	15	11.85	40	11.71	11.75	-25	2,188	-1.14%
2022/11/30	108	11.51	0	0.00	11.75	108	2,132	5.06%	大買/鉅額交易
2022/11/29	47	11.25	40	11.20	11.45	7	2,070	0.34%
2022/11/28	58	11.25	10	11.15	11.25	48	2,040	2.35%
2022/11/24	45	11.25	0	0.00	11.25	45	2,040	2.21%
2022/11/21	50	11.00	0	0.00	11.10	50	2,092	2.39%
2022/11/18	35	11.04	0	0.00	10.95	35	2,092	1.67%
2022/11/17	2	11.05	3	11.05	11.05	-1	2,078	-0.05%
2022/11/16	6	11.15	6	11.05	11.15	0	2,082	0.00%
2022/11/15	0	0.00	1	11.00	11.25	-1	2,061	-0.05%
2022/11/14	51	11.05	10	11.10	11.10	41	2,030	2.02%
2022/11/11	10	10.95	12	10.90	11.00	-2	2,017	-0.10%
2022/11/10	0	10.65	0	0.00	10.70	0	1,970	0.00%
2022/11/09	3	10.57	3	10.65	10.75	0	1,968	0.00%
2022/11/04	50	10.15	0	0.00	10.30	50	1,997	2.50%
2022/11/03	0	10.30	0	0.00	10.25	0	2,016	0.00%
2022/11/02	0	0.00	1	10.30	10.30	-1	2,019	-0.05%
2022/10/28	10	10.05	1	10.30	10.00	9	2,047	0.44%
2022/10/25	0.2	9.92	0	0.00	9.85	0.2	1,993	0.01%
2022/10/20	2	9.79	0	0.00	10.00	2	1,975	0.10%
2022/10/13	0	0.00	17	10.02	10.05	-17	1,868	-0.91%
2022/10/12	1	10.25	0	0.00	10.25	1	1,862	0.05%
2022/10/07	0.1	10.50	0	0.00	10.40	0.1	1,924	0.00%
2022/09/29	0	10.35	1	10.25	10.40	-1	2,465	-0.04%
2022/09/28	12	10.41	0	0.00	10.10	12	2,469	0.49%
2022/09/27	15	10.58	0	0.00	10.50	15	2,460	0.61%
2022/09/26	1	10.70	0	0.00	10.75	1	2,447	0.04%
2022/09/23	0	11.15	0	0.00	11.00	0	2,467	0.00%
2022/09/22	2	11.00	0	0.00	11.00	2	2,506	0.08%
2022/09/20	0.1	11.18	0	0.00	11.20	0.1	2,512	0.00%
2022/09/19	1	11.15	0	0.00	11.20	1	2,546	0.04%
2022/09/16	10	11.05	0	0.00	11.05	10	2,559	0.39%
2022/09/13	0	11.90	0	0.00	11.85	0	2,583	0.00%
2022/09/08	0	11.50	0	0.00	11.55	0	2,731	0.00%
2022/09/07	0	0.00	7	11.35	11.30	-7	2,749	-0.25%
2022/09/05	1	11.65	0	0.00	11.55	1	2,787	0.04%
2022/09/02	0	11.83	0	0.00	11.75	0	2,820	0.00%
2022/09/01	0.1	11.85	0	0.00	11.85	0.1	2,839	0.00%
2022/08/31	0.1	12.05	0	0.00	11.95	0.1	2,821	0.00%
2022/08/30	1	11.90	0	0.00	11.95	1	2,824	0.04%
2022/08/29	1	11.90	3	11.90	11.90	-2	2,799	-0.07%
2022/08/26	0	12.30	2	12.20	12.20	-2	2,794	-0.07%
2022/08/25	1	12.15	0	0.00	12.10	1	2,783	0.04%
2022/08/23	0.1	12.10	0	0.00	12.00	0.1	2,813	0.00%
2022/08/22	0	12.20	0	0.00	12.20	0	2,846	0.00%
2022/08/19	0	12.25	4	12.25	12.30	-4	2,876	-0.14%
2022/08/18	0	12.28	0	0.00	12.15	0	2,895	0.00%
2022/08/17	0	12.30	0	0.00	12.20	0	2,906	0.00%
2022/08/16	0	12.25	0	0.00	12.25	0	2,914	0.00%
2022/08/12	0	12.20	0	0.00	12.20	0	2,893	0.00%
2022/08/11	0	0.00	1	11.95	11.90	-1	2,889	-0.03%
2022/08/10	0.2	11.73	0	0.00	11.60	0.2	2,893	0.01%
2022/08/08	0	11.45	0	0.00	11.50	0	2,974	0.00%
2022/08/05	0	11.40	21	11.43	11.50	-21	3,024	-0.69%
2022/08/02	3	11.30	0	0.00	11.25	3	3,263	0.09%
2022/08/01	0	0.00	1	11.40	11.55	-1	3,330	-0.03%
2022/07/29	0	0.00	1	11.35	11.40	-1	3,354	-0.03%
2022/07/28	0	0.00	10	11.45	11.45	-10	3,349	-0.30%
2022/07/27	1	11.55	1	11.40	11.40	0	3,321	0.00%
2022/07/22	0	0.00	0	11.35	11.35	0	3,400	0.00%
2022/07/20	1	11.10	1	11.15	11.05	0	3,513	0.00%
2022/07/18	1	10.95	0	0.00	10.85	1	3,611	0.03%
2022/07/15	72	10.90	1	10.75	10.75	71	3,589	1.98%
2022/07/14	2	11.15	2	11.20	11.15	0	3,542	0.00%
2022/07/13	2	12.65	82	12.64	12.65	-80	3,433	-2.33%
2022/07/12	4.2	12.49	10	12.50	12.50	-5.8	3,354	-0.17%
2022/07/11	1	13.40	0	0.00	13.20	1	3,228	0.03%
2022/07/07	5	13.60	1	13.60	13.65	4	3,146	0.13%
2022/07/06	1	13.65	5	13.70	13.60	-4	3,146	-0.13%
2022/07/05	1	13.65	1.6	13.84	13.90	-0.6	3,343	-0.02%
2022/07/04	1.1	13.56	0	0.00	13.60	1.1	3,543	0.03%
2022/07/01	1	14.00	1	13.90	13.55	0	3,574	0.00%
2022/06/27	2	14.45	0	0.00	14.50	2	3,545	0.06%
2022/06/24	0	14.25	3	14.30	14.30	-3	3,536	-0.08%
2022/06/21	0	14.15	0	0.00	14.25	0	3,524	0.00%
2022/06/20	0	0.00	8	13.95	13.90	-8	3,501	-0.23%
2022/06/17	5	14.10	0	0.00	14.05	5	3,441	0.15%
2022/06/16	0	14.59	4	14.33	14.25	-4	3,399	-0.12%
2022/06/14	2	14.25	0	0.00	14.35	2	3,463	0.06%
2022/06/13	13.6	14.31	0	0.00	14.30	13.6	3,482	0.39%
2022/06/10	1	14.70	0	0.00	14.65	1	3,465	0.03%
2022/06/09	1	14.75	0	0.00	14.80	1	3,451	0.03%
2022/06/08	4	14.80	0	0.00	14.85	4	3,455	0.12%
2022/06/06	1	14.75	0	0.00	14.85	1	3,511	0.03%
2022/06/02	0	14.85	0	0.00	14.80	0	3,560	0.00%
2022/06/01	0.1	14.93	0	0.00	14.80	0.1	3,667	0.00%
2022/05/31	0.1	14.77	0	0.00	14.85	0.1	3,668	0.00%
2022/05/30	0	14.68	3	14.65	14.85	-3	3,660	-0.08%
2022/05/27	0	14.33	1	14.40	14.40	-1	3,644	-0.03%
2022/05/26	0	14.25	0	0.00	14.15	0	3,641	0.00%
2022/05/25	1	14.00	0	0.00	14.10	1	3,658	0.03%
2022/05/24	1	14.05	1	14.05	14.00	0	3,773	0.00%
2022/05/23	1	14.15	0	0.00	14.10	1	3,752	0.03%
2022/05/20	0	14.05	0	0.00	14.10	0	3,806	0.00%
2022/05/19	2.1	14.08	0	0.00	14.05	2.1	3,809	0.06%
2022/05/18	2.1	14.32	1	14.45	14.40	1.1	3,797	0.03%
2022/05/17	2	14.15	0	0.00	14.15	2	3,788	0.05%
2022/05/16	1.1	14.01	0	0.00	14.10	1.1	3,786	0.03%
2022/05/13	1.1	14.05	1	14.25	14.25	0.2	3,752	0.00%
2022/05/12	6.2	14.61	0	0.00	14.00	6.2	3,756	0.17%
2022/05/11	14.4	14.87	120	14.80	14.85	-105.6	3,613	-2.92%	大賣/鉅額交易
2022/05/10	0.2	15.15	0	0.00	15.15	0.2	3,549	0.01%
2022/05/09	26.5	15.29	0	0.00	15.15	26.5	3,531	0.75%
2022/05/06	5.2	15.70	0	0.00	15.75	5.2	3,470	0.15%
2022/05/05	0.1	16.05	0	0.00	15.90	0.1	3,496	0.00%
2022/05/04	0.1	15.95	0	0.00	15.85	0.1	3,518	0.00%
2022/05/03	0.1	15.90	0	0.00	15.85	0.1	3,563	0.00%
2022/04/29	1.2	15.71	0	0.00	15.70	1.2	3,607	0.03%
2022/04/28	0.1	15.55	0	0.00	15.55	0.1	3,654	0.00%
2022/04/27	8	15.64	34	15.45	15.55	-26	3,652	-0.71%
2022/04/26	0.1	15.95	0	0.00	15.90	0.1	3,649	0.00%
2022/04/25	1.1	15.86	200	15.83	15.80	-199	3,616	-5.50%	大賣/鉅額交易
2022/04/22	1	16.10	0	0.00	16.20	1	3,596	0.03%
2022/04/21	0.1	16.30	0	0.00	16.30	0.1	3,637	0.00%
2022/04/20	2	16.20	0	0.00	16.15	2	3,754	0.05%
2022/04/19	8.1	16.14	4	16.15	16.20	4.1	3,782	0.11%
2022/04/18	12.1	16.01	0	0.00	16.00	12.1	3,853	0.31%
2022/04/15	0.1	16.30	0	0.00	16.20	0.1	3,856	0.00%
2022/04/14	0	0.00	458	16.20	16.25	-458	3,887	-11.78%	大賣/鉅額交易
2022/04/13	2.1	16.23	200	16.25	16.25	-197.9	3,907	-5.07%	大賣/鉅額交易
2022/04/12	1	16.20	200	16.20	16.20	-199	3,909	-5.09%	大賣/鉅額交易
2022/04/11	4	16.26	200	16.55	16.30	-196	3,900	-5.02%	大賣/鉅額交易
2022/04/08	11	16.66	213	16.67	16.70	-202	3,776	-5.35%	大賣/鉅額交易
2022/04/06	0	0.00	1	16.40	16.40	-1	3,604	-0.03%
2022/04/01	21	16.40	0	0.00	16.45	21	3,607	0.58%
2022/03/31	0	0.00	1	16.55	16.45	-1	3,645	-0.03%
2022/03/30	0	0.00	10	16.50	16.45	-10	3,631	-0.28%
2022/03/29	3	16.42	1	16.40	16.45	2	3,606	0.06%
2022/03/28	0	16.40	5	16.15	16.35	-5	3,606	-0.14%
2022/03/25	0	0.00	3	16.33	16.35	-3	3,618	-0.08%
2022/03/24	30.1	16.35	3	16.35	16.35	27.1	3,607	0.75%
2022/03/23	31	16.35	0	0.00	16.20	31	3,622	0.86%
2022/03/21	0	0.00	2	16.40	16.40	-2	3,604	-0.06%
2022/03/17	0	16.15	1	16.20	16.15	-1	3,591	-0.03%
2022/03/15	0.1	15.90	0	0.00	15.75	0.1	3,562	0.00%
2022/03/14	0.1	15.90	11	15.85	15.90	-11	3,624	-0.30%
2022/03/10	250.1	15.65	0	0.00	15.75	250.1	3,641	6.87%	大買/鉅額交易
2022/03/09	1.1	15.35	2	15.25	15.40	-0.9	3,615	-0.03%
2022/03/08	40.1	15.18	0	0.00	15.05	40.1	3,614	1.11%
2022/03/07	11.1	15.40	0	0.00	15.30	11.1	3,576	0.31%
2022/03/04	5	15.93	0	0.00	15.90	5	3,506	0.14%
2022/03/03	0.1	16.10	0	0.00	16.05	0.1	3,539	0.00%
2022/03/02	0.1	16.00	0	0.00	15.90	0.1	3,588	0.00%
2022/03/01	1.1	16.00	0.1	16.00	16.00	1	3,578	0.03%
2022/02/25	0.1	15.92	0	0.00	15.70	0.1	3,584	0.00%
2022/02/24	7	15.76	1	15.65	15.75	6	3,581	0.17%
2022/02/23	5	16.10	0	0.00	16.10	5	3,493	0.14%
2022/02/22	3.1	16.12	0	0.00	16.05	3.1	3,614	0.08%
2022/02/21	0	0.00	51	16.30	16.30	-51	3,759	-1.36%
2022/02/18	0	0.00	202	16.25	16.25	-202	3,856	-5.24%	大賣/鉅額交易
2022/02/17	1	16.30	0	0.00	16.30	1	3,875	0.03%
2022/02/16	0	0.00	12	16.30	16.35	-12	3,905	-0.31%
2022/02/14	13	16.22	5	16.30	16.25	8	3,939	0.20%
2022/02/11	169	16.65	0	0.00	16.70	169	4,013	4.21%	大買/鉅額交易
2022/02/10	172	16.75	0	0.00	16.80	172	4,024	4.27%	大買/鉅額交易
2022/02/09	240	16.77	0	16.85	16.80	240	4,128	5.81%	大買/鉅額交易
2022/02/08	171.1	16.70	2.9	16.73	16.80	168.2	4,121	4.08%	大買/鉅額交易
2022/02/07	2.1	16.65	15	16.55	16.55	-13	4,117	-0.31%
2022/01/26	1.1	16.20	0	0.00	16.15	1.1	4,087	0.03%
2022/01/25	11	16.15	0	0.00	16.15	11	4,076	0.27%
2022/01/24	0	16.20	0	0.00	16.35	0	4,037	0.00%
2022/01/21	22	16.46	164	16.51	16.45	-142	4,014	-3.54%	大賣/鉅額交易
2022/01/20	0.1	16.75	106	16.60	16.75	-105.9	3,959	-2.67%	大賣/鉅額交易
2022/01/19	1.1	16.74	125	16.70	16.60	-123.9	3,927	-3.16%	大賣/鉅額交易
2022/01/18	0	0.00	170	16.91	16.90	-170	3,853	-4.41%	大賣/鉅額交易
2022/01/17	202	16.95	11	17.00	16.85	191	3,856	4.95%	大買/鉅額交易
2022/01/14	3	17.08	42	17.11	17.10	-39	3,787	-1.03%
2022/01/13	859	17.10	86	17.19	17.25	773	3,746	20.63%	大買/鉅額交易
2022/01/11	108	17.00	12	16.97	17.00	96	3,611	2.66%	大買/
2022/01/10	30.2	17.00	11	17.05	16.95	19.2	3,550	0.54%
2022/01/07	2	16.80	0.3	16.95	16.85	1.7	3,504	0.05%
2022/01/06	0	0.00	28	16.85	16.90	-28	3,477	-0.81%
2022/01/05	0.1	16.90	0.2	16.80	16.90	-0.1	3,444	0.00%
2022/01/04	0	0.00	1	16.95	16.95	-1	3,433	-0.03%
2022/01/03	26	17.02	12	17.03	16.95	14	3,413	0.41%
2021/12/30	15.1	16.86	0	0.00	16.95	15.1	3,322	0.45%
2021/12/29	7	16.80	13	16.85	16.90	-6	3,309	-0.18%
2021/12/28	114	16.75	0	0.00	16.75	114	3,293	3.46%	大買/鉅額交易
2021/12/27	1	16.75	8	16.69	16.75	-7	3,314	-0.21%
2021/12/24	1	16.50	1	16.60	16.55	0	3,310	0.00%
2021/12/23	35.1	16.45	11	16.53	16.55	24.1	3,302	0.73%
2021/12/22	0	0.00	5	16.40	16.40	-5	3,322	-0.15%
2021/12/21	14	16.39	0	0.00	16.55	14	3,319	0.42%
2021/12/20	1	16.30	5	16.30	16.30	-4	3,307	-0.12%
2021/12/17	12	16.40	0	0.00	16.40	12	3,289	0.36%
2021/12/16	0	0.00	5	16.45	16.45	-5	3,286	-0.15%
2021/12/15	3	16.40	0	0.00	16.35	3	3,343	0.09%
2021/12/14	5	16.52	5	16.40	16.40	0	3,425	0.00%
2021/12/10	0.1	16.70	122	16.70	16.75	-121.9	3,389	-3.60%	大賣/鉅額交易
2021/12/08	10.2	16.70	11.3	16.75	16.60	-1.1	3,382	-0.03%
2021/12/07	0	0.00	6	16.27	16.45	-6	3,319	-0.18%
2021/12/06	0	0.00	10	16.35	16.35	-10	3,321	-0.30%
2021/12/03	2	16.30	0	0.00	16.35	2	3,328	0.06%
2021/12/02	400	16.13	0	0.00	16.20	400	3,336	11.99%	大買/鉅額交易
2021/11/30	0	0.00	2	16.33	16.15	-2	3,326	-0.06%
2021/11/29	3	16.10	2	16.20	16.10	1	3,310	0.03%
2021/11/26	13	16.22	18	16.20	16.25	-5	3,281	-0.15%
2021/11/25	4	16.56	7.7	16.61	16.65	-3.7	3,253	-0.11%
2021/11/24	0.1	16.60	0	0.00	16.55	0.1	3,264	0.00%
2021/11/23	11	16.60	45	16.68	16.55	-34	3,295	-1.03%
2021/11/22	3	16.65	3.2	16.71	16.75	-0.2	3,277	-0.01%
2021/11/19	1	16.65	1	16.70	16.70	0	3,250	0.00%
2021/11/18	24	16.55	66	16.79	16.80	-42	3,182	-1.32%
2021/11/17	125	16.23	53	16.41	16.50	72	2,998	2.40%	大買/
2021/11/16	74	16.20	3	16.17	16.15	71	2,911	2.44%
2021/11/15	50	16.10	14	16.07	16.10	36	2,937	1.23%
2021/11/12	53	16.00	2.2	15.90	15.95	50.8	2,970	1.71%
2021/11/11	48.1	15.70	0	0.00	15.75	48.1	2,987	1.61%
2021/11/10	4	15.65	0	0.00	15.70	4	3,100	0.13%
2021/11/09	0	0.00	6	15.67	15.65	-6	3,038	-0.20%
2021/11/08	10	15.55	12	15.72	15.70	-2	3,053	-0.07%
2021/11/05	4	15.10	1.2	15.16	15.25	2.8	3,039	0.09%
2021/11/03	0.1	15.30	0	0.00	15.30	0.1	3,169	0.00%
2021/10/29	0.1	15.15	0	0.00	15.15	0.1	3,207	0.00%
2021/10/28	2.1	15.18	0	0.00	15.15	2.1	3,236	0.06%
2021/10/27	0	0.00	2.2	15.30	15.30	-2.2	3,294	-0.07%
2021/10/26	0.1	15.40	1	15.45	15.40	-0.9	3,452	-0.03%
2021/10/25	1	15.15	0	0.00	15.30	1	3,663	0.03%
2021/10/22	0.2	15.35	1	15.30	15.35	-0.8	3,866	-0.02%
2021/10/21	0.2	15.38	0	0.00	15.50	0.2	4,070	0.00%
2021/10/20	0.1	15.30	1	15.35	15.30	-0.9	4,173	-0.02%
2021/10/19	0.1	15.25	0	0.00	15.20	0.1	4,289	0.00%
2021/10/18	0.1	15.10	0	0.00	15.20	0.1	4,341	0.00%
2021/10/15	5.1	14.95	0	0.00	15.00	5.1	4,401	0.12%
2021/10/14	0.1	14.95	0	0.00	14.85	0.1	4,545	0.00%
2021/10/13	0.2	15.06	0	0.00	14.90	0.2	4,625	0.00%
2021/10/12	1.1	14.91	0	0.00	14.90	1.1	4,732	0.02%
2021/10/08	1.1	15.11	28.3	15.06	15.05	-27.2	4,850	-0.56%
2021/10/07	0.1	15.00	0	0.00	15.05	0.1	4,903	0.00%
2021/10/06	0	0.00	1	14.90	15.00	-1	5,019	-0.02%
2021/10/05	0.1	14.78	200	14.53	14.90	-199.9	5,051	-3.96%	大賣/鉅額交易
2021/10/04	2.1	14.71	1	15.00	14.70	1.1	5,094	0.02%
2021/10/01	0.1	14.95	5	14.90	14.95	-4.9	5,133	-0.10%
2021/09/30	1.1	15.15	1	15.20	15.20	0.1	5,188	0.00%
2021/09/29	2.1	15.25	1	15.20	15.20	1.1	5,348	0.02%
2021/09/28	0.2	15.35	1	15.35	15.40	-0.8	5,436	-0.01%
2021/09/27	1.2	15.31	0	0.00	15.30	1.2	5,481	0.02%
2021/09/24	0.2	15.35	10	15.35	15.30	-9.8	5,601	-0.18%
2021/09/23	0.1	15.20	11	15.20	15.25	-10.9	5,726	-0.19%
2021/09/22	1.2	14.95	0	0.00	14.95	1.2	5,777	0.02%
2021/09/17	0.1	15.30	0	0.00	15.25	0.1	5,779	0.00%
2021/09/16	1.4	15.43	0	0.00	15.40	1.4	5,776	0.02%
2021/09/15	0.2	15.60	1	15.65	15.55	-0.8	5,877	-0.01%
2021/09/14	0.2	15.60	0	0.00	15.60	0.2	5,913	0.00%
2021/09/13	0.1	15.55	3	15.60	15.60	-2.9	5,957	-0.05%
2021/09/10	1.2	15.32	0	0.00	15.30	1.2	6,058	0.02%
2021/09/09	0.1	15.20	0	0.00	15.10	0.1	6,168	0.00%
2021/09/08	0.4	15.37	1	15.35	15.25	-0.6	6,181	-0.01%
2021/09/07	2.1	15.28	0	0.00	15.30	2.1	6,218	0.03%
2021/09/06	27.1	15.50	0	0.00	15.40	27.1	6,263	0.43%
2021/09/03	0.1	15.80	0	0.00	15.70	0.1	6,267	0.00%
2021/09/02	5.1	15.80	5	15.75	15.70	0.1	6,336	0.00%
2021/09/01	5.2	15.80	0	0.00	15.85	5.2	6,414	0.08%
2021/08/31	0.1	15.85	1	15.90	15.85	-0.9	6,467	-0.01%
2021/08/30	50.1	15.80	1	15.90	15.85	49.1	6,613	0.74%
2021/08/27	0.1	15.70	12	15.65	15.70	-11.9	6,674	-0.18%
2021/08/26	1.1	15.46	0	0.00	15.45	1.1	6,670	0.02%
2021/08/25	0.1	15.50	0	0.00	15.55	0.1	6,761	0.00%
2021/08/24	0.1	15.30	1	15.35	15.50	-0.9	6,853	-0.01%
2021/08/23	1	15.10	16	15.10	15.15	-15	6,982	-0.21%
2021/08/20	1.1	14.95	0	0.00	14.95	1.1	7,200	0.01%
2021/08/19	5.1	14.95	0	0.00	15.00	5.1	7,318	0.07%
2021/08/18	25.1	14.99	0	0.00	15.35	25.1	7,344	0.34%
2021/08/17	1	14.95	0	0.00	14.75	1	7,374	0.01%
2021/08/16	3.1	14.82	25	14.79	14.75	-21.9	7,425	-0.29%
2021/08/13	46.1	15.41	25	15.30	15.25	21.1	7,547	0.28%
2021/08/12	45.1	15.57	0	0.00	15.60	45.1	7,632	0.59%
2021/08/11	57.1	15.71	10	15.55	15.65	47.1	7,764	0.61%
2021/08/10	7.3	15.96	0	0.00	15.95	7.3	7,977	0.09%
2021/08/09	10	16.20	2	16.13	16.20	8	8,277	0.10%
2021/08/06	6	15.81	0	0.00	15.90	6	8,449	0.07%
2021/08/05	2	15.85	1	15.90	15.85	1	8,802	0.01%
2021/08/04	2	15.80	6.2	15.91	15.95	-4.2	9,585	-0.04%
2021/08/03	20	15.79	0	0.00	15.75	20	10,126	0.20%
2021/08/02	4.1	15.80	1	16.10	15.90	3.1	10,576	0.03%
2021/07/30	39.2	16.06	5	16.00	16.00	34.2	10,694	0.32%
2021/07/29	52.1	17.15	30	17.14	17.20	22.1	10,756	0.21%
2021/07/28	34.5	16.95	121	16.90	17.05	-86.5	10,864	-0.80%	大賣/
2021/07/27	5.2	17.30	133	17.33	17.20	-127.9	11,249	-1.14%	大賣/鉅額交易
2021/07/26	1	17.55	10	17.66	17.50	-9	11,528	-0.08%
2021/07/23	28.2	17.70	18	17.65	17.70	10.2	12,031	0.08%
2021/07/22	41	17.45	4	17.53	17.45	37	12,240	0.30%
2021/07/21	2	17.35	4	17.33	17.40	-2	12,592	-0.02%
2021/07/20	5.1	17.50	0	0.00	17.45	5.1	13,084	0.04%
2021/07/19	12.1	17.79	1	17.80	17.80	11.1	13,321	0.08%
2021/07/16	20.1	17.60	1	17.70	17.70	19.1	14,103	0.14%
2021/07/15	5.1	17.35	21	17.47	17.60	-15.9	14,383	-0.11%
2021/07/14	0	0.00	3	17.15	17.25	-3	14,753	-0.02%
2021/07/13	0.1	17.39	8	17.32	17.20	-7.9	15,516	-0.05%
2021/07/12	20	17.40	6.2	17.35	17.35	13.9	15,851	0.09%
2021/07/09	55	17.21	0	0.00	17.25	55	16,041	0.34%
2021/07/08	0	0.00	3	17.30	17.30	-3	16,191	-0.02%
2021/07/07	34	17.29	5	17.22	17.15	29	16,401	0.18%
2021/07/06	0	0.00	44	17.38	17.45	-44	16,643	-0.26%
2021/07/05	2	17.10	64	17.10	17.20	-62	16,652	-0.37%
2021/07/02	11	16.90	3.2	16.87	16.90	7.9	16,708	0.05%
2021/07/01	68	17.06	5	17.14	16.95	63	16,780	0.38%
2021/06/30	12	16.95	6	16.96	16.95	6	16,878	0.04%
2021/06/29	13	16.68	1	16.65	16.65	12	16,922	0.07%
2021/06/28	1	16.80	50	16.75	16.85	-49	17,096	-0.29%
2021/06/25	4	16.79	0	0.00	16.70	4	17,300	0.02%
2021/06/24	5	16.75	15	16.60	16.85	-10	17,433	-0.06%
2021/06/23	35	16.48	0	0.00	16.50	35	17,774	0.20%
2021/06/22	8	16.36	2	16.40	16.35	6	18,269	0.03%
2021/06/21	12	16.18	160	16.20	16.10	-148	18,332	-0.81%	大賣/鉅額交易
2021/06/18	10	16.60	2	16.60	16.40	8	18,345	0.04%
2021/06/17	20	16.60	1	16.65	16.60	19	18,306	0.10%
2021/06/16	23	16.66	45	16.69	16.55	-22	18,454	-0.12%
2021/06/15	24	16.61	7.1	16.62	16.65	16.9	18,507	0.09%
2021/06/11	22	16.80	0	0.00	16.75	22	18,488	0.12%
2021/06/10	30.3	16.70	3	16.80	16.80	27.3	18,535	0.15%
2021/06/09	54	16.91	14	16.75	16.75	40	18,714	0.21%
2021/06/08	20	17.05	3	17.03	17.00	17	18,820	0.09%
2021/06/07	61.1	17.04	5	17.13	17.10	56.1	19,045	0.29%
2021/06/04	21.2	17.57	240	17.59	17.50	-218.8	18,928	-1.16%	大賣/鉅額交易
2021/06/03	232	17.80	166	17.80	17.75	66	18,984	0.35%	大買/大賣/
2021/06/02	0	17.65	0	0.00	17.70	0	19,069	0.00%
2021/06/01	2	17.45	8	17.61	17.70	-6	18,996	-0.03%
2021/05/31	17	17.69	6	17.83	17.50	11	18,961	0.06%
2021/05/28	203	17.57	6.7	17.61	17.65	196.3	18,896	1.04%	大買/鉅額交易
2021/05/27	0	0.00	3	17.00	17.20	-3	18,879	-0.02%
2021/05/26	2	16.75	38	16.85	16.95	-36	18,956	-0.19%
2021/05/25	203	16.80	0	0.00	16.80	203	19,022	1.07%	大買/鉅額交易
2021/05/24	5	16.75	3	16.77	16.65	2	18,996	0.01%
2021/05/21	6	16.46	9	16.53	16.65	-3	18,932	-0.02%
2021/05/20	3	16.05	111	16.07	16.10	-108	18,760	-0.58%	大賣/鉅額交易
2021/05/19	6	16.03	0	0.00	16.25	6	18,665	0.03%
2021/05/18	8	15.63	26	15.86	16.20	-18	18,597	-0.10%
2021/05/17	12	15.29	64	15.18	15.00	-52	18,403	-0.28%
2021/05/14	4	16.11	1	16.20	16.20	3	18,194	0.02%
2021/05/13	37	16.29	149	16.21	16.10	-112	17,976	-0.62%	大賣/鉅額交易
2021/05/12	9	16.87	9	16.63	16.40	0	17,636	0.00%
2021/05/11	77	18.21	103.9	18.12	17.95	-26.9	16,906	-0.16%	大賣/
2021/05/10	116	18.68	903.9	18.50	18.55	-787.9	16,422	-4.80%	大買/大賣/鉅額交易
2021/05/07	40	18.30	131	18.35	18.60	-91	15,989	-0.57%	大賣/
2021/05/06	33	18.83	3.7	18.71	18.45	29.3	15,900	0.18%
2021/05/05	35	18.60	25.4	18.55	18.45	9.6	15,720	0.06%
2021/05/04	17	18.26	21.5	18.19	18.05	-4.5	15,494	-0.03%
2021/05/03	21	19.21	124	19.00	18.95	-103	14,976	-0.69%	大賣/鉅額交易
2021/04/29	2	19.00	61.1	19.04	19.30	-59.1	14,545	-0.41%
2021/04/28	27	18.50	335	18.51	18.45	-308	14,027	-2.20%	大賣/鉅額交易
2021/04/27	32	18.97	22	18.83	18.75	10	13,826	0.07%
2021/04/26	56	18.97	48	18.70	18.95	8	13,475	0.06%
2021/04/23	33	18.51	5	18.34	18.40	28	13,019	0.22%
2021/04/22	68	18.92	68	18.56	18.50	0	12,820	0.00%
2021/04/21	17	18.25	6	18.38	18.45	11	12,099	0.09%
2021/04/20	144.2	18.38	51	18.25	18.30	93.2	11,991	0.78%	大買/
2021/04/19	278	18.60	273.1	18.54	18.95	4.9	11,847	0.04%	大買/大賣/
2021/04/16	310	17.28	10.3	17.17	17.70	299.7	11,440	2.62%	大買/鉅額交易
2021/04/15	12	16.78	32	16.74	16.80	-20	11,678	-0.17%
2021/04/14	7	16.28	33	16.37	16.45	-26	12,089	-0.22%
2021/04/13	14	16.80	11	16.85	16.35	3	12,530	0.02%
2021/04/12	30	16.41	62	16.35	16.55	-32	12,421	-0.26%
2021/04/09	1	16.00	49	16.08	16.05	-48	12,301	-0.39%
2021/04/08	61	15.97	8	16.04	16.05	53	12,582	0.42%
2021/04/07	0	0.00	5	15.85	15.95	-5	13,102	-0.04%
2021/04/06	11	15.80	33	15.83	15.85	-22	13,097	-0.17%
2021/04/01	110	15.65	3	15.63	15.65	107	12,953	0.83%	大買/鉅額交易
2021/03/31	100	15.40	1	15.45	15.60	99	12,884	0.77%
2021/03/30	4	15.40	108.1	15.29	15.45	-104.1	12,676	-0.82%	大賣/鉅額交易
2021/03/29	65	15.15	46	15.15	15.20	19	12,468	0.15%
2021/03/26	36	15.07	32	15.07	15.10	4	12,538	0.03%
2021/03/25	11.5	15.38	453.7	15.28	15.40	-442.2	12,267	-3.60%	大賣/鉅額交易
2021/03/24	0.1	14.80	8	14.81	14.85	-8	11,840	-0.07%
2021/03/23	132	14.78	40	14.62	14.70	92	11,769	0.78%	大買/
2021/03/22	15.3	14.78	44	14.75	14.85	-28.7	11,719	-0.24%
2021/03/19	96.1	14.77	108	14.77	14.80	-11.9	11,743	-0.10%	大賣/
2021/03/18	55.3	14.63	3.2	14.60	14.70	52.1	11,635	0.45%
2021/03/17	0	0.00	40	14.45	14.55	-40	11,632	-0.34%
2021/03/16	0	0.00	0.9	14.40	14.45	-0.9	11,789	-0.01%
2021/03/15	20.1	14.45	0.9	14.50	14.50	19.2	11,914	0.16%
2021/03/12	60	14.30	1.2	14.39	14.40	58.8	12,001	0.49%
2021/03/11	13.1	14.38	0	0.00	14.30	13.1	12,099	0.11%
2021/03/09	14.1	14.31	1	14.35	14.25	13.1	12,166	0.11%
2021/03/08	5	14.30	2	14.20	14.20	3	12,121	0.02%
2021/03/04	100	14.05	10	14.05	14.15	90	12,235	0.74%
2021/03/03	10	14.10	0	0.00	14.15	10	12,233	0.08%
2021/03/02	13	13.92	1.1	14.00	13.90	11.9	12,162	0.10%
2021/02/26	27.1	14.01	25	14.12	14.10	2.1	12,090	0.02%
2021/02/25	20	14.40	3	14.38	14.35	17	11,958	0.14%
2021/02/24	7	14.06	4.6	14.10	14.15	2.4	11,979	0.02%
2021/02/23	10	14.25	24	14.02	14.25	-14	12,040	-0.12%
2021/02/22	7	14.02	0	0.00	14.05	7	12,088	0.06%
2021/02/19	9	14.00	5	14.00	14.10	4	12,033	0.03%
2021/02/18	0	0.00	3.3	14.17	14.20	-3.3	12,008	-0.03%
2021/02/17	22	14.00	1	13.90	14.00	21	11,930	0.18%
2021/02/02	0	0.00	6	13.73	13.75	-6	11,963	-0.05%
2021/01/29	10	13.55	0.1	13.60	13.40	9.9	11,922	0.08%
2021/01/28	104	13.55	34.1	13.59	13.55	69.9	11,840	0.59%	大買/
2021/01/26	50	14.00	57	13.90	13.80	-7	11,710	-0.06%
2021/01/25	1	13.75	55.7	13.85	13.80	-54.7	11,636	-0.47%
2021/01/22	0	0.00	21	13.85	13.95	-21	11,593	-0.18%
2021/01/21	83	13.99	4	13.99	13.90	79	11,551	0.68%
2021/01/20	19	13.88	150	13.90	13.75	-131	11,437	-1.15%	大賣/鉅額交易
2021/01/19	61.3	14.11	2	14.05	14.15	59.3	11,285	0.53%
2021/01/18	100	14.01	150	13.78	14.15	-50	11,226	-0.45%	大賣/
2021/01/15	60	14.08	72	13.91	13.95	-12	11,118	-0.11%
2021/01/14	82	14.25	105	14.22	14.15	-23	10,973	-0.21%	大賣/
2021/01/13	355	14.33	2.1	14.35	14.40	352.9	10,826	3.26%	大買/鉅額交易
2021/01/12	111	14.27	150.4	14.40	14.05	-39.4	10,566	-0.37%	大買/大賣/
2021/01/11	266	14.83	48	14.71	14.75	218	10,218	2.13%	大買/鉅額交易
2021/01/08	473	15.04	60	15.03	15.20	413	9,826	4.20%	大買/鉅額交易
2021/01/07	264	14.88	177.7	14.81	15.15	86.3	9,139	0.94%	大買/大賣/
2021/01/06	26.2	14.50	93.5	14.24	14.20	-67.3	8,507	-0.79%
2021/01/05	6	13.95	2	14.05	13.90	4	7,848	0.05%
2021/01/04	7	13.89	154	13.68	13.95	-147	7,708	-1.91%	大賣/鉅額交易
2020/12/31	222	13.75	12	13.87	13.55	210	7,479	2.81%	大買/鉅額交易
2020/12/30	61.7	13.69	18.2	13.99	14.10	43.4	7,039	0.62%
2020/12/29	71	13.35	66	13.33	13.35	5	6,360	0.08%
2020/12/28	50	13.25	29.8	13.19	13.30	20.2	6,271	0.32%
2020/12/25	130	13.05	8.6	13.05	13.05	121.4	6,174	1.97%	大買/鉅額交易
2020/12/24	13.1	12.95	0	0.00	13.00	13.1	6,143	0.21%
2020/12/23	1	12.75	10	12.85	12.85	-9	6,139	-0.15%
2020/12/22	2	12.98	90.1	13.05	12.80	-88.1	6,121	-1.44%
2020/12/21	153	13.10	13	13.12	13.15	140	6,019	2.33%	大買/鉅額交易
2020/12/18	0	0.00	5	12.75	12.70	-5	5,895	-0.08%
2020/12/16	32	12.65	0	0.00	12.70	32	5,906	0.54%
2020/12/15	1	12.60	71	12.56	12.50	-70	5,998	-1.17%
2020/12/14	4	12.83	0	0.00	12.80	4	5,965	0.07%
2020/12/11	10	12.95	44.1	12.76	12.90	-34.1	5,938	-0.57%
2020/12/10	23	12.97	7	12.99	12.85	16	6,029	0.27%
2020/12/09	10	12.75	0	0.00	12.80	10	5,909	0.17%
2020/12/08	217	12.99	62	12.96	12.70	155	5,777	2.68%	大買/鉅額交易
2020/12/07	207	12.90	2	12.75	13.00	205	5,465	3.75%	大買/鉅額交易
2020/12/04	6	12.54	16	12.55	12.60	-10	5,196	-0.19%
2020/12/03	12	12.54	6	12.40	12.45	6	5,046	0.12%
2020/12/02	19	12.18	2	12.20	12.20	17	4,923	0.35%
2020/12/01	0	0.00	2.4	12.06	12.20	-2.4	4,875	-0.05%
2020/11/30	4.1	11.91	4	11.98	12.00	0.1	4,808	0.00%
2020/11/27	0	0.00	2.2	11.89	11.90	-2.2	4,693	-0.05%
2020/11/26	0.3	11.85	1.4	11.90	11.95	-1.1	4,766	-0.02%
2020/11/25	20	11.85	3	11.90	11.85	17	4,952	0.34%
2020/11/24	6	11.80	58.1	11.81	11.80	-52.1	4,849	-1.08%
2020/11/23	79.2	11.80	51	11.82	11.85	28.2	4,791	0.59%
2020/11/20	6	11.65	14	11.70	11.70	-8	4,659	-0.17%
2020/11/19	0	0.00	30	11.66	11.55	-30	4,556	-0.66%
2020/11/18	0	0.00	13	11.50	11.55	-13	4,477	-0.29%
2020/11/17	20	11.50	1.9	11.48	11.50	18.1	4,525	0.40%
2020/11/16	1	11.45	20	11.45	11.45	-19	4,629	-0.41%
2020/11/12	0	0.00	14	11.30	11.30	-14	4,721	-0.30%
2020/11/11	0	0.00	9	11.44	11.50	-9	4,734	-0.19%
2020/11/10	0	0.00	11	11.25	11.20	-11	4,640	-0.24%
2020/11/09	14	11.15	0	0.00	11.15	14	4,884	0.29%
2020/11/06	26	11.00	0	0.00	11.00	26	5,035	0.52%
2020/10/29	0	0.00	9	10.80	10.85	-9	6,233	-0.14%
2020/10/28	0.1	10.90	0	0.00	10.90	0.1	6,322	0.00%
2020/10/27	1	10.90	0	0.00	10.95	1	6,529	0.02%
2020/10/23	0	0.00	20	10.98	11.05	-20	7,070	-0.28%
2020/10/22	0.1	11.10	2	11.15	11.15	-1.9	7,335	-0.03%
2020/10/21	0	10.95	0	0.00	11.00	0	7,756	0.00%
2020/10/19	0.1	10.85	1	10.90	10.90	-0.9	7,920	-0.01%
2020/10/15	12	10.78	0	0.00	10.70	12	8,231	0.15%
2020/10/14	6	10.75	0	0.00	10.85	6	8,253	0.07%
2020/10/13	24	10.80	2	10.85	10.85	22	8,352	0.26%
2020/10/08	0	0.00	10	10.90	10.90	-10	8,446	-0.12%
2020/10/05	0	0.00	20	10.86	10.85	-20	9,169	-0.22%
2020/09/29	20	10.85	10	10.75	10.70	10	9,722	0.10%
2020/09/28	30.7	10.78	1	10.85	10.85	29.7	9,830	0.30%
2020/09/24	1	10.60	90	10.57	10.60	-89	9,984	-0.89%
2020/09/23	1	10.90	5	10.90	10.90	-4	9,808	-0.04%
2020/09/22	15	11.00	0	0.00	11.00	15	9,752	0.15%
2020/09/21	23	11.21	0	0.00	11.20	23	9,691	0.24%
2020/09/18	0	0.00	28	11.34	11.45	-28	9,612	-0.29%
2020/09/17	0	0.00	13	11.37	11.30	-13	9,470	-0.14%
2020/09/15	0.1	11.20	72	11.21	11.30	-72	9,497	-0.76%
2020/09/14	20	11.00	0	0.00	11.00	20	9,385	0.21%
2020/09/11	100	10.90	0	0.00	10.90	100	9,386	1.07%
2020/09/10	0	0.00	2	10.90	10.95	-2	9,350	-0.02%
2020/09/09	1	10.95	0	0.00	10.95	1	9,385	0.01%
2020/09/07	0	0.00	10	11.15	11.10	-10	9,421	-0.11%
2020/09/04	70	10.80	100	10.80	10.85	-30	9,366	-0.32%
2020/09/03	2	10.95	0	0.00	10.90	2	9,363	0.02%
2020/09/01	2.1	11.10	2	11.15	11.10	0.1	9,365	0.00%
2020/08/31	42	11.14	151	11.05	11.00	-109	9,247	-1.18%	大賣/鉅額交易
2020/08/28	30	10.80	31	10.80	10.85	-1	9,039	-0.01%
2020/08/27	29	10.85	0	0.00	10.75	29	9,044	0.32%
2020/08/26	20	10.85	0	0.00	10.80	20	9,034	0.22%
2020/08/25	20	10.75	0	0.00	10.75	20	9,035	0.22%
2020/08/24	10	10.65	0	0.00	10.65	10	9,025	0.11%
2020/08/20	20	10.70	19	10.64	10.60	1	8,927	0.01%
2020/08/18	15.9	10.82	0	0.00	10.85	15.9	8,734	0.18%
2020/08/17	26	10.76	0	0.00	10.75	26	8,713	0.30%
2020/08/14	0	0.00	110	10.90	10.85	-110	8,622	-1.28%	大賣/鉅額交易
2020/08/13	244	10.99	50	10.95	10.90	194	8,510	2.28%	大買/鉅額交易
2020/08/12	3	11.80	0	0.00	11.80	3	8,192	0.04%
2020/08/11	12	11.83	0	0.00	11.80	12	7,939	0.15%
2020/08/10	0	0.00	9.1	11.90	11.85	-9.1	7,715	-0.12%
2020/08/07	5	11.74	0	0.00	11.75	5	7,414	0.07%
2020/08/06	5	11.83	0	0.00	11.75	5	7,151	0.07%
2020/08/05	10	11.85	15	11.85	11.80	-5	6,955	-0.07%
2020/08/04	0	0.00	11.3	11.70	11.70	-11.3	6,782	-0.17%
2020/08/03	16	11.67	15	11.70	11.65	1	6,754	0.01%
2020/07/31	1	11.80	22	11.95	11.90	-21	6,653	-0.32%
2020/07/30	87	11.80	228	11.89	12.00	-141	6,447	-2.19%	大賣/鉅額交易
2020/07/29	2	11.65	0	0.00	11.60	2	6,059	0.03%
2020/07/28	23	11.55	3.4	11.48	11.35	19.6	5,953	0.33%
2020/07/27	27	11.80	23	11.76	11.60	4	5,733	0.07%
2020/07/24	56	11.45	0	0.00	11.40	56	5,291	1.06%
2020/07/23	57	11.79	10	11.65	11.60	47	5,176	0.91%
2020/07/22	33	11.75	3	11.77	11.75	30	5,104	0.59%
2020/07/21	15	11.60	8	11.61	11.70	7	4,920	0.14%
2020/07/20	5	11.30	0	0.00	11.35	5	4,755	0.11%
2020/07/17	0	0.00	220	11.40	11.40	-220	4,734	-4.65%	大賣/鉅額交易
2020/07/15	231	11.45	160	11.41	11.40	71	4,603	1.54%	大買/大賣/
2020/07/14	11	11.45	0	0.00	11.45	11	4,565	0.24%
2020/07/13	2	11.60	20	11.65	11.70	-18	4,457	-0.40%
2020/07/10	43	11.73	27	11.75	11.70	16	4,318	0.37%
2020/07/09	254	11.38	33	11.59	11.60	221	3,928	5.63%	大買/鉅額交易
2020/07/08	11	10.97	21	11.03	11.15	-10	3,510	-0.28%
2020/07/07	5	10.95	4	10.98	11.00	1	3,400	0.03%
2020/07/06	100	10.70	0	0.00	10.90	100	3,321	3.01%
2020/07/03	0	0.00	15	10.55	10.55	-15	3,213	-0.47%
2020/07/02	0	0.00	5	10.45	10.50	-5	3,157	-0.16%
2020/07/01	0	0.00	11	10.40	10.40	-11	3,185	-0.35%
2020/06/30	0	0.00	1	10.35	10.35	-1	3,183	-0.03%
2020/06/29	1	10.30	1	10.35	10.35	0	3,215	0.00%
2020/06/24	26	10.45	5	10.45	10.45	21	3,229	0.65%
2020/06/23	10	10.40	0	0.00	10.45	10	3,280	0.30%
2020/06/19	0	0.00	28	10.23	10.25	-28	3,164	-0.88%
2020/06/18	2	10.23	0	0.00	10.20	2	3,099	0.06%
2020/06/17	0	0.00	4	10.25	10.30	-4	3,020	-0.13%
2020/06/16	30	10.12	0.1	10.05	10.10	29.9	3,042	0.98%
2020/06/15	1	10.10	0	0.00	10.00	1	3,059	0.03%
2020/06/12	1	10.05	0	0.00	10.10	1	3,039	0.03%
2020/06/10	5	10.40	8	10.43	10.45	-3	2,991	-0.10%
2020/06/09	0	0.00	30	10.35	10.35	-30	3,033	-0.99%
2020/06/08	43	10.31	0	0.00	10.40	43	3,039	1.41%
2020/06/05	40	10.21	1	10.20	10.20	39	2,976	1.31%
2020/06/04	25	10.16	0	0.00	10.15	25	2,992	0.84%
2020/06/03	2	10.20	31	10.15	10.20	-29	3,029	-0.96%
2020/06/02	50	10.00	5	10.05	10.10	45	2,983	1.51%
2020/06/01	65	10.00	3	10.00	10.00	62	2,962	2.09%
2020/05/28	0	0.00	0.6	9.94	9.94	-0.6	2,891	-0.02%
2020/05/27	15	9.93	0	0.00	9.94	15	2,931	0.51%
2020/05/25	0.3	9.86	0	0.00	9.86	0.3	2,925	0.01%
2020/05/22	6	9.86	0	0.00	9.82	6	2,939	0.20%
2020/05/20	15	9.94	0	0.00	9.95	15	2,909	0.52%
2020/05/13	1	9.98	0	0.00	9.99	1	2,829	0.04%
2020/05/12	5	9.98	2	9.97	10.00	3	2,831	0.11%
2020/05/11	30	10.00	12.5	9.98	10.05	17.5	2,824	0.62%
2020/05/08	0	0.00	10	9.85	9.84	-10	2,795	-0.36%
2020/05/07	5	9.75	0	0.00	9.77	5	2,784	0.18%
2020/05/06	10	9.67	30	9.68	9.65	-20	2,785	-0.72%
2020/05/05	10	9.70	0	0.00	9.68	10	2,798	0.36%
2020/05/04	0.1	9.66	0	0.00	9.66	0.1	2,801	0.00%
2020/04/30	2	9.69	7	9.82	9.82	-5	2,775	-0.18%
2020/04/29	22	9.60	5	9.59	9.62	17	2,768	0.61%
2020/04/28	10.1	9.46	0.9	9.45	9.46	9.2	2,767	0.33%
2020/04/27	5	9.47	0	0.00	9.45	5	2,842	0.18%
2020/04/24	2	9.28	0	0.00	9.31	2	2,830	0.07%
2020/04/23	0	0.00	2	9.29	9.30	-2	2,837	-0.07%
2020/04/22	2.1	9.11	0.9	9.26	9.24	1.2	2,829	0.04%
2020/04/17	5	9.54	0	0.00	9.47	5	2,797	0.18%
2020/04/16	1.1	9.50	0	0.00	9.46	1.1	2,769	0.04%
2020/04/15	0	0.00	1	9.52	9.58	-1	2,749	-0.04%
2020/04/14	10.3	9.41	0	0.00	9.42	10.3	2,745	0.38%
2020/04/13	5	9.40	2	9.39	9.37	3	2,722	0.11%
2020/04/10	1	9.36	0	0.00	9.36	1	2,752	0.04%
2020/04/08	0	0.00	1.2	9.42	9.49	-1.2	2,956	-0.04%
2020/04/07	0.1	9.31	0	0.00	9.31	0.1	3,848	0.00%
2020/04/06	0	0.00	2	9.32	9.29	-2	4,038	-0.05%
2020/03/31	0.1	9.38	0	0.00	9.38	0.1	4,072	0.00%
2020/03/30	0.1	9.25	0	0.00	9.21	0.1	4,065	0.00%
2020/03/27	0.1	9.19	0	0.00	9.19	0.1	4,072	0.00%
2020/03/26	0.3	8.56	0	0.00	8.56	0.3	4,039	0.01%
2020/03/24	0	0.00	5	8.43	8.36	-5	4,291	-0.12%
2020/03/20	0	0.00	0	8.50	8.50	0	4,639	0.00%
2020/03/19	6	7.85	874	8.03	7.83	-868	4,632	-18.74%	大賣/鉅額交易
2020/03/17	10	8.35	428	8.32	8.35	-418	4,634	-9.02%	大賣/鉅額交易
2020/03/13	1	8.46	304	8.45	8.70	-303	4,672	-6.48%	大賣/鉅額交易
2020/03/12	0.4	9.10	88	9.24	9.10	-87.6	4,666	-1.88%
2020/03/10	0	0.00	1	9.55	9.53	-1	4,756	-0.02%
2020/03/04	0	0.00	1	9.92	9.92	-1	4,970	-0.02%
2020/03/03	0	0.00	20	9.96	9.92	-20	5,023	-0.40%
2020/03/02	0	0.00	45	9.78	9.81	-45	5,117	-0.88%
2020/02/27	2	9.80	20	9.80	9.85	-18	5,237	-0.34%
2020/02/26	5	9.89	30	9.85	9.85	-25	5,356	-0.47%
2020/02/25	1	9.91	10	9.90	9.89	-9	5,512	-0.16%
2020/02/21	6	10.00	0	0.00	10.00	6	5,694	0.11%
2020/02/19	0	0.00	15	10.05	10.10	-15	6,064	-0.25%
2020/02/17	5	10.00	0	0.00	10.00	5	6,260	0.08%
2020/02/14	0.4	10.00	0	0.00	10.05	0.4	6,365	0.01%
2020/02/13	0	0.00	26	10.07	10.10	-26	6,602	-0.39%
2020/02/12	2.3	10.09	0	0.00	10.05	2.3	6,692	0.03%
2020/02/11	1	10.05	0.1	10.10	10.10	0.9	6,769	0.01%
2020/02/10	2	10.00	0	0.00	10.05	2	6,818	0.03%
2020/02/07	0	0.00	2.8	10.07	10.10	-2.8	6,915	-0.04%
2020/02/06	0	0.00	2	10.30	10.30	-2	6,942	-0.03%
2020/02/03	2	10.00	0	0.00	10.10	2	7,021	0.03%
2020/01/30	20	10.20	2	10.10	10.15	18	6,969	0.26%
2020/01/17	0	0.00	20	10.70	10.70	-20	6,909	-0.29%
2020/01/14	0	0.00	3	10.68	10.65	-3	6,965	-0.04%
2020/01/08	21	10.37	0	0.00	10.25	21	7,208	0.29%
2020/01/06	2	10.43	0	0.00	10.35	2	7,267	0.03%
2020/01/03	1	10.65	0	0.00	10.60	1	7,219	0.01%
2020/01/02	162	10.84	0	0.00	10.75	162	7,258	2.23%	大買/鉅額交易
2019/12/31	100	10.95	117	11.13	11.25	-17	6,988	-0.24%	大賣/
2019/12/30	0	0.00	19	10.80	10.90	-19	6,052	-0.31%
2019/12/27	0	0.00	564	10.75	10.80	-564	5,857	-9.63%	大賣/鉅額交易
2019/12/26	0	0.00	20	10.75	10.70	-20	5,789	-0.35%
2019/12/25	0	0.00	5	10.70	10.70	-5	5,749	-0.09%
2019/12/19	15	10.90	126.7	10.88	10.90	-111.7	5,572	-2.00%	大賣/鉅額交易
2019/12/18	0	0.00	123	10.79	10.85	-123	5,472	-2.25%	大賣/鉅額交易
2019/12/17	0	0.00	61	10.70	10.70	-61	5,344	-1.14%
2019/12/16	0	0.00	6	10.55	10.55	-6	5,157	-0.12%
2019/12/12	85	10.60	3	10.55	10.60	82	5,123	1.60%
2019/12/11	517	10.55	1	10.60	10.60	516	5,079	10.16%	大買/鉅額交易
2019/12/10	0	0.00	2	10.50	10.50	-2	5,055	-0.04%
2019/12/09	2	10.40	0	0.00	10.45	2	5,042	0.04%
2019/12/06	3	10.38	0	0.00	10.35	3	4,970	0.06%
2019/12/04	0	0.00	2	10.50	10.50	-2	4,903	-0.04%
2019/12/03	0	0.00	3	10.55	10.55	-3	4,839	-0.06%
2019/11/29	0	0.00	2	10.58	10.60	-2	4,779	-0.04%
2019/11/28	0	0.00	15	10.42	10.45	-15	4,701	-0.32%
2019/11/27	0	0.00	50	10.50	10.40	-50	4,734	-1.06%
2019/11/26	0	0.00	2	10.70	10.45	-2	4,629	-0.04%
2019/11/25	0	0.00	8	10.55	10.60	-8	4,508	-0.18%
2019/11/22	1,000	10.30	5	10.32	10.45	995	4,376	22.73%	大買/鉅額交易
2019/11/21	2	10.15	0	0.00	10.25	2	4,279	0.05%
2019/11/20	0	0.00	2	10.20	10.25	-2	4,210	-0.05%
2019/11/19	0	0.00	19	10.02	10.10	-19	4,127	-0.46%
2019/11/15	5	9.80	0.4	9.78	9.81	4.6	3,754	0.12%
2019/11/13	0	0.00	3	9.78	9.81	-3	3,575	-0.08%
2019/11/12	15	9.79	3	9.90	9.80	12	3,658	0.33%
2019/11/11	3	9.61	0	0.00	9.54	3	3,420	0.09%
2019/11/08	23	9.64	16	9.63	9.63	7	3,410	0.21%
2019/11/06	0	0.00	4	9.53	9.55	-4	3,762	-0.11%
2019/11/04	0	0.00	6	9.34	9.39	-6	3,684	-0.16%
2019/11/01	0	0.00	10.5	9.20	9.21	-10.5	3,629	-0.29%
2019/10/24	0	0.00	2	9.19	9.23	-2	3,640	-0.05%
2019/10/23	2	9.12	0.1	9.12	9.13	1.9	3,631	0.05%
2019/10/22	1	9.16	5	9.18	9.18	-4	3,623	-0.11%
2019/10/21	0	0.00	12	9.15	9.16	-12	3,632	-0.33%
2019/10/18	0	0.00	4	9.18	9.15	-4	3,604	-0.11%
2019/10/17	0	0.00	5	9.12	9.11	-5	3,425	-0.15%
2019/10/16	2	9.05	0	0.00	9.06	2	3,376	0.06%
2019/10/15	0	0.00	5	9.04	9.04	-5	3,359	-0.15%
2019/10/08	0	0.00	1	9.01	9.01	-1	3,254	-0.03%
2019/10/04	2	8.87	0	0.00	8.89	2	3,190	0.06%
2019/10/03	4	8.83	0	0.00	8.89	4	3,206	0.12%
2019/10/02	2	8.84	0	0.00	8.86	2	3,213	0.06%
2019/09/27	6	8.84	0	0.00	8.81	6	3,226	0.19%
2019/09/26	10	8.88	0	0.00	8.86	10	3,214	0.31%
2019/09/25	7	8.93	1	8.92	8.92	6	3,192	0.19%
2019/09/24	3	8.97	0	0.00	9.00	3	3,171	0.09%
2019/09/18	3	8.96	0	0.00	8.97	3	3,091	0.10%
2019/09/17	6	8.98	0	0.00	8.96	6	3,044	0.20%
2019/09/12	4	9.04	0	0.00	9.03	4	3,083	0.13%
2019/09/11	21	9.04	0	0.00	9.02	21	3,070	0.68%
2019/09/10	0	0.00	3	9.04	9.04	-3	3,057	-0.10%
2019/09/09	7	8.94	0	0.00	9.01	7	3,036	0.23%
2019/09/05	1	8.86	0	0.00	8.86	1	2,947	0.03%
2019/09/03	2	8.77	0	0.00	8.77	2	2,962	0.07%
2019/09/02	4	8.75	0	0.00	8.76	4	2,932	0.14%
2019/08/30	5	8.74	0.1	8.75	8.75	4.9	2,914	0.17%
2019/08/29	1	8.75	0	0.00	8.75	1	2,854	0.04%
2019/08/28	2	8.72	0	0.00	8.75	2	2,863	0.07%
2019/08/27	2	8.72	0	0.00	8.72	2	2,830	0.07%
2019/08/22	2	8.87	0	0.00	8.95	2	2,753	0.07%
2019/08/21	1	8.88	0	0.00	8.88	1	2,717	0.04%
2019/08/20	0	0.00	1	8.96	8.90	-1	2,729	-0.04%
2019/08/16	5	8.79	0	0.00	8.90	5	2,741	0.18%
2019/08/13	1	8.93	0	0.00	8.96	1	2,574	0.04%
2019/08/08	0	0.00	0.4	9.30	9.35	-0.4	2,029	-0.02%
2019/08/07	1	9.19	0	0.00	9.21	1	2,004	0.05%
2019/08/06	16	9.12	0	0.00	9.19	16	2,031	0.79%
2019/08/05	2	9.28	0	0.00	9.24	2	1,993	0.10%
2019/08/02	2	9.40	0	0.00	9.35	2	1,964	0.10%
2019/08/01	2	9.47	0	0.00	9.43	2	1,977	0.10%
2019/07/31	2	9.49	0	0.00	9.49	2	2,084	0.10%
2019/07/30	2	9.55	0	0.00	9.53	2	2,081	0.10%
2019/07/29	2	9.54	0	0.00	9.57	2	2,127	0.09%
2019/07/25	2	9.56	0	0.00	9.56	2	2,199	0.09%
2019/07/22	0	0.00	2	9.56	9.56	-2	2,192	-0.09%
2019/07/18	0.4	9.52	0	0.00	9.53	0.4	2,201	0.02%
2019/07/17	1	9.56	3	9.52	9.55	-2	2,210	-0.09%
2019/07/10	7	9.46	0	0.00	9.46	7	2,179	0.32%
2019/07/03	3	9.43	0	0.00	9.45	3	2,196	0.14%
2019/07/02	5	9.46	5.6	9.49	9.45	-0.6	2,368	-0.02%
2019/07/01	2	9.47	0	0.00	9.49	2	2,427	0.08%
2019/06/28	1	9.49	0	0.00	9.48	1	2,449	0.04%
2019/06/27	2	9.44	0	0.00	9.45	2	2,505	0.08%
2019/06/26	13	9.47	0	0.00	9.44	13	2,514	0.52%
2019/06/25	10	9.46	0	0.00	9.43	10	2,575	0.39%
2019/06/24	47	9.43	2	9.45	9.46	45	2,623	1.72%
2019/06/19	0	0.00	3	9.35	9.34	-3	2,758	-0.11%
2019/06/18	0	0.00	0.2	9.26	9.29	-0.2	2,906	-0.01%
2019/06/12	4	9.28	0	0.00	9.27	4	3,394	0.12%
2019/06/11	2	9.30	0	0.00	9.30	2	3,546	0.06%
2019/05/21	2	9.13	0	0.00	9.25	2	3,997	0.05%
2019/05/20	3	9.14	0	0.00	9.13	3	3,994	0.08%
2019/05/17	2	9.17	0	0.00	9.14	2	4,021	0.05%
2019/05/16	2	9.21	0	0.00	9.19	2	4,016	0.05%
2019/05/13	0	0.00	3	9.30	9.29	-3	4,006	-0.07%
2019/05/09	3	9.30	6	9.25	9.35	-3	3,975	-0.08%
2019/05/08	12	9.33	10	9.36	9.36	2	3,947	0.05%
2019/05/07	1	9.28	0	0.00	9.28	1	3,794	0.03%
2019/05/06	1	9.30	0	0.00	9.27	1	3,777	0.03%
2019/05/02	0	0.00	5	9.31	9.41	-5	3,691	-0.14%
2019/04/26	0.3	9.31	0	0.00	9.31	0.3	3,588	0.01%
2019/04/24	0	0.00	1	9.32	9.35	-1	3,610	-0.03%
2019/04/23	0	0.00	0.2	9.32	9.35	-0.2	3,583	-0.01%
2019/04/16	3	9.39	1	9.40	9.38	2	3,545	0.06%
2019/04/15	4	9.46	0	0.00	9.43	4	3,515	0.11%
2019/04/12	9	9.41	130	9.38	9.40	-121	3,512	-3.44%	大賣/鉅額交易
2019/04/11	12	9.43	0	0.00	9.42	12	3,496	0.34%
2019/04/10	5	9.45	0	0.00	9.45	5	3,485	0.14%
2019/04/09	2	9.43	0	0.00	9.49	2	3,464	0.06%
2019/04/03	3	9.37	0	0.00	9.42	3	3,225	0.09%
2019/04/01	130	9.59	0	0.00	9.45	130	3,119	4.17%	大買/鉅額交易
2019/03/29	0	0.00	3	9.61	9.60	-3	3,039	-0.10%
2019/03/28	0.7	9.61	7	9.63	9.65	-6.4	3,046	-0.21%
2019/03/27	0	0.00	2	9.60	9.62	-2	2,976	-0.07%
2019/03/26	6	9.56	0	0.00	9.58	6	2,972	0.20%
2019/03/25	8	9.52	6	9.43	9.47	2	2,888	0.07%
2019/03/21	6.4	9.70	0	0.00	9.65	6.4	2,741	0.23%
2019/03/19	35	9.72	24	9.72	9.70	11	2,431	0.45%
2019/03/18	6	9.68	0	0.00	9.75	6	2,339	0.26%
2019/03/15	36	9.67	0.2	9.62	9.68	35.8	2,211	1.62%
2019/03/14	135	9.63	0	0.00	9.60	135	2,066	6.53%	大買/鉅額交易
2019/03/13	34	9.57	1	9.57	9.60	33	1,925	1.71%
2019/03/12	102	9.61	0	0.00	9.56	102	1,902	5.36%	大買/鉅額交易
2019/03/11	8	9.60	84	9.67	9.69	-76	1,830	-4.15%
2019/03/08	261.2	9.43	5	9.46	9.47	256.2	1,797	14.25%	大買/鉅額交易
2019/03/07	0	0.00	2	9.38	9.36	-2	1,700	-0.12%
2019/02/27	0	0.00	2	9.25	9.26	-2	1,592	-0.13%
2019/02/25	0	0.00	9	9.23	9.24	-9	1,546	-0.58%
2019/02/15	6	9.14	0	0.00	9.16	6	1,337	0.45%
2019/02/14	0	9.16	0.1	9.16	9.16	-0.1	1,331	-0.01%
2019/02/11	0	0.00	2	9.11	9.13	-2	1,341	-0.15%
2019/01/29	0	0.00	4	9.15	9.16	-4	1,352	-0.30%
2019/01/14	0	0.00	0.4	9.00	9.00	-0.4	1,512	-0.02%
2019/01/11	0	0.00	4	9.05	9.05	-4	1,619	-0.25%
2019/01/09	0	0.00	1	9.14	9.14	-1	1,672	-0.06%
2019/01/08	0	0.00	1	8.97	8.97	-1	1,675	-0.06%
2019/01/07	1	8.96	0	8.97	8.96	1	1,703	0.06%
2019/01/02	0	0.00	1	8.92	8.90	-1	1,947	-0.05%
2018/12/21	2	8.90	0	0.00	8.89	2	2,121	0.09%
2018/12/20	4	8.96	0	0.00	8.94	4	2,101	0.19%
2018/12/18	4	9.05	0	0.00	9.02	4	2,055	0.19%
2018/12/17	2	9.11	0	0.00	9.10	2	2,073	0.10%
2018/12/14	0	0.00	11	9.13	9.13	-11	2,071	-0.53%
2018/12/10	0	0.00	4.2	9.11	9.11	-4.2	2,138	-0.20%
2018/12/06	1	9.15	0	0.00	9.08	1	2,167	0.05%
2018/12/03	0	0.00	1	9.46	9.44	-1	2,217	-0.05%
2018/11/29	0	0.00	0.1	9.24	9.24	-0.1	2,249	0.00%
2018/11/23	1	9.13	0	0.00	9.11	1	2,333	0.04%
2018/11/22	1	9.19	0	0.00	9.21	1	2,327	0.04%
2018/11/21	1	9.22	0	0.00	9.22	1	2,348	0.04%
2018/11/19	0	0.00	1	9.30	9.35	-1	2,492	-0.04%
2018/11/14	5	9.13	0	0.00	9.15	5	2,717	0.18%
2018/11/13	1	9.12	0	0.00	9.15	1	2,732	0.04%
2018/11/09	5	9.25	0	0.00	9.23	5	2,779	0.18%
2018/11/08	2	9.36	0	0.00	9.36	2	2,771	0.07%
2018/11/07	0	0.00	1	9.33	9.38	-1	2,755	-0.04%
2018/11/06	0	0.00	1	9.31	9.30	-1	2,828	-0.04%
2018/11/05	2	9.20	0	0.00	9.25	2	2,878	0.07%
2018/10/31	2	9.21	0	0.00	9.24	2	3,043	0.07%
2018/10/26	0	0.00	2	9.07	9.27	-2	3,111	-0.06%
2018/10/24	2	9.06	0	0.00	9.18	2	3,151	0.06%
2018/10/22	2	9.21	0	0.00	9.18	2	3,153	0.06%
2018/10/19	5	9.12	0	0.00	9.27	5	3,172	0.16%
2018/10/18	4	9.24	0	0.00	9.25	4	3,071	0.13%
2018/10/17	3	9.41	0	0.00	9.33	3	3,060	0.10%
2018/10/16	0	0.00	1	9.37	9.39	-1	3,021	-0.03%
2018/10/15	6	9.42	1	9.42	9.31	5	2,993	0.17%
2018/10/11	7	9.36	0	0.00	9.37	7	2,898	0.24%
2018/10/09	1	10.00	21	10.05	9.98	-20	2,790	-0.72%
2018/10/05	5	10.06	0	0.00	10.05	5	2,723	0.18%
2018/09/28	6	10.30	0	0.00	10.30	6	2,673	0.22%
2018/09/27	0	0.00	40	10.35	10.35	-40	2,771	-1.44%
2018/09/26	0	0.00	17	10.35	10.30	-17	2,770	-0.61%
2018/09/21	0.2	10.40	50	10.35	10.40	-49.8	2,939	-1.69%
2018/09/19	0	0.00	20	10.35	10.30	-20	2,908	-0.69%
2018/09/17	0	0.00	70	10.35	10.30	-70	2,909	-2.41%
2018/09/14	0	0.00	103	10.35	10.35	-103	2,930	-3.52%	大賣/鉅額交易
2018/09/13	0	0.00	6	10.25	10.30	-6	2,905	-0.21%
2018/09/12	0	0.00	2	10.20	10.20	-2	2,895	-0.07%
2018/08/27	0	0.00	2	10.40	10.45	-2	3,284	-0.06%
2018/08/23	2	11.25	0	0.00	11.25	2	3,209	0.06%
2018/08/20	15	11.25	0	0.00	11.25	15	3,079	0.49%
2018/08/16	50	11.15	0	0.00	11.15	50	3,093	1.62%
2018/08/14	52	11.15	0	0.00	11.20	52	3,076	1.69%
2018/08/13	50	11.15	0	0.00	11.15	50	3,122	1.60%
2018/08/09	32	11.25	0	0.00	11.30	32	3,007	1.06%
2018/08/06	16	11.27	0	0.00	11.25	16	2,939	0.54%
2018/08/03	6	11.25	2	11.25	11.35	4	2,925	0.14%
2018/08/02	61	11.25	0	0.00	11.20	61	2,872	2.12%
2018/07/31	2	11.10	0	0.00	11.25	2	2,797	0.07%
2018/07/30	26	11.05	0	0.00	11.15	26	2,731	0.95%
2018/07/27	8	11.00	0	0.00	11.00	8	2,706	0.30%
2018/07/26	10	11.00	0	0.00	11.00	10	2,677	0.37%
2018/07/25	10	10.95	0	0.00	10.95	10	2,665	0.38%
2018/07/20	3	11.00	0	0.00	11.00	3	2,712	0.11%
2018/07/19	30	11.00	0	0.00	11.00	30	2,752	1.09%
2018/07/17	8	10.95	0	0.00	11.00	8	2,795	0.29%
2018/07/16	23	11.00	0	0.00	11.00	23	2,853	0.81%
2018/07/13	8	11.03	0	0.00	11.05	8	2,892	0.28%
2018/07/12	12	10.94	0	0.00	10.95	12	2,917	0.41%
2018/07/09	4	10.85	0	0.00	10.90	4	2,952	0.14%
2018/07/06	10	10.75	0	0.00	10.75	10	2,967	0.34%
2018/07/05	7	10.81	0	0.00	10.75	7	2,992	0.23%
2018/07/04	3	11.00	0	0.00	10.95	3	2,895	0.10%
2018/07/03	28	11.01	0	0.00	11.00	28	2,923	0.96%
2018/07/02	5	11.20	0	0.00	11.20	5	2,767	0.18%
2018/06/29	2	11.25	0	0.00	11.30	2	2,762	0.07%
2018/06/28	0	0.00	0.2	11.20	11.20	-0.2	2,777	-0.01%
2018/06/26	4	11.28	0	0.00	11.30	4	2,802	0.14%
2018/06/25	3	11.40	0	0.00	11.35	3	2,780	0.11%
2018/06/20	48	11.25	0	0.00	11.25	48	2,868	1.67%
2018/06/19	4	11.25	0	0.00	11.25	4	2,828	0.14%
2018/06/07	100	11.70	99	11.67	11.75	1	2,593	0.04%
2018/06/06	0	0.00	43	11.60	11.60	-43	2,541	-1.69%
2018/06/05	0	0.00	34	11.46	11.50	-34	2,457	-1.38%
2018/05/29	0	0.00	1	11.35	11.40	-1	2,368	-0.04%
2018/05/28	0	0.00	6	11.45	11.40	-6	2,421	-0.25%
2018/05/25	2	11.35	0	0.00	11.35	2	2,404	0.08%
2018/05/24	0.6	11.35	0	0.00	11.40	0.6	2,406	0.03%
2018/05/23	1	11.40	16	11.40	11.35	-15	2,399	-0.63%
2018/05/22	0	0.00	26	11.42	11.35	-26	2,381	-1.09%
2018/05/14	2	11.20	0	0.00	11.15	2	2,632	0.08%
2018/05/11	0	0.00	9	11.25	11.25	-9	2,614	-0.34%
2018/05/08	0	0.00	1	11.20	11.25	-1	2,638	-0.04%
2018/04/27	0	0.00	0.4	11.05	11.10	-0.4	2,926	-0.01%
2018/04/20	2	11.05	0	0.00	11.10	2	3,268	0.06%
2018/04/18	17	11.09	0	0.00	11.10	17	3,212	0.53%
2018/04/13	0	0.00	20	11.25	11.30	-20	3,230	-0.62%
2018/04/11	0	0.00	13	11.38	11.30	-13	3,314	-0.39%
2018/04/10	0	0.00	30	11.35	11.25	-30	3,361	-0.89%
2018/04/03	0	0.00	4	11.25	11.30	-4	3,514	-0.11%
2018/03/30	20	11.25	0	0.00	11.30	20	3,526	0.57%
2018/03/28	2	11.20	0	0.00	11.20	2	3,525	0.06%
2018/03/27	0	0.00	20	11.30	11.20	-20	3,533	-0.57%
2018/03/26	32	11.05	0	0.00	11.05	32	3,531	0.91%
2018/03/23	10	11.10	0	0.00	11.15	10	3,549	0.28%
2018/03/20	0	0.00	0	11.25	11.25	0	3,679	0.00%
2018/03/15	6	11.35	0	0.00	11.35	6	3,766	0.16%
2018/03/14	90	11.49	0	0.00	11.40	90	3,777	2.38%
2018/03/12	0	0.00	2	11.40	11.40	-2	3,806	-0.05%
2018/03/09	19	11.25	0	0.00	11.30	19	3,934	0.48%
2018/03/08	30	11.10	0	0.00	11.10	30	4,031	0.74%
2018/03/07	2	11.10	7.4	11.05	11.10	-5.4	4,154	-0.13%
2018/03/06	30	11.20	0	0.00	11.15	30	4,672	0.64%
2018/03/05	3	11.25	0	0.00	11.10	3	4,771	0.06%
2018/03/02	2	11.25	0	0.00	11.25	2	4,778	0.04%
2018/03/01	4	11.25	0	0.00	11.40	4	4,795	0.08%
2018/02/27	40	11.45	3	11.50	11.40	37	4,802	0.77%
2018/02/26	40	11.50	20	11.45	11.45	20	4,804	0.42%
2018/02/22	4	11.35	0	0.00	11.35	4	4,953	0.08%
2018/02/12	15	11.15	0	0.00	11.20	15	5,051	0.30%
2018/02/09	20	10.99	0	0.00	11.05	20	5,020	0.40%
2018/02/08	16	11.06	0	0.00	11.20	16	4,972	0.32%
2018/02/06	0	0.00	10	11.00	10.95	-10	4,889	-0.20%
2018/02/05	0	0.00	0.2	11.65	11.65	-0.2	4,742	0.00%
2018/02/01	0	0.00	10	11.95	12.00	-10	4,694	-0.21%
2018/01/31	0	0.00	1	11.80	11.90	-1	4,679	-0.02%
2018/01/30	6	12.23	4	12.10	12.00	2	4,661	0.04%
2018/01/29	1	12.25	8	12.25	12.30	-7	4,586	-0.15%
2018/01/23	0	0.00	4	11.91	11.95	-4	4,370	-0.09%
2018/01/19	4	11.93	3	11.90	11.85	1	4,269	0.02%
2018/01/18	11	11.80	0	0.00	11.95	11	4,179	0.26%
2018/01/11	9	11.45	0	0.00	11.45	9	4,004	0.22%
2018/01/09	31	11.53	0	0.00	11.50	31	3,996	0.78%
2018/01/05	3	11.30	0	0.00	11.35	3	3,981	0.08%
2018/01/04	1	11.30	0	0.00	11.20	1	3,927	0.03%
2018/01/03	1	11.20	0	0.00	11.30	1	3,885	0.03%