群益證 (6005)-永豐金-桃園券商分點個股進出

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

群益證

(6005)

可現股當沖

股價
26.20
漲跌
▲0.40
漲幅
+1.55%
成交量
17,901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－永豐金-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	19	26.35	14	26.30	26.20	5	13,611	0.04%
2024/05/02	8	25.67	612	25.16	25.80	-604	13,337	-4.53%	大賣/鉅額交易
2024/04/30	8	24.89	0	0.00	24.90	8	13,052	0.06%
2024/04/29	7	24.84	6	24.62	24.95	1	12,951	0.01%
2024/04/26	2.3	23.94	86	24.09	23.90	-83.7	12,610	-0.66%
2024/04/25	9.2	24.10	1	24.55	23.85	8.2	12,448	0.07%
2024/04/24	4.2	24.25	18	24.36	24.50	-13.8	12,287	-0.11%
2024/04/23	11	24.59	5.2	24.34	24.30	5.8	11,977	0.05%
2024/04/22	17.1	24.29	15	24.38	24.70	2.1	11,562	0.02%
2024/04/19	26	22.88	39.4	23.23	23.50	-13.4	10,678	-0.13%
2024/04/18	1	22.90	15.1	23.01	23.20	-14.1	9,965	-0.14%
2024/04/17	8.1	20.98	3	21.17	21.20	5.1	9,257	0.06%
2024/04/16	4	21.04	4	21.05	21.05	0	9,106	0.00%
2024/04/15	1	21.20	0	0.00	21.60	1	8,867	0.01%
2024/04/12	0.1	21.75	4.1	21.72	21.75	-4	8,757	-0.05%
2024/04/11	1	21.60	11.1	21.55	21.55	-10.1	8,604	-0.12%
2024/04/10	0	0.00	2.1	21.40	21.35	-2.1	8,450	-0.02%
2024/04/09	11	21.21	13.5	21.34	21.40	-2.5	8,264	-0.03%
2024/04/08	12	20.37	102	21.17	21.45	-90	7,941	-1.13%	大賣/
2024/04/03	0	0.00	1	19.55	19.75	-1	7,514	-0.01%
2024/04/02	1.2	19.74	2	19.75	19.70	-0.8	7,444	-0.01%
2024/04/01	2	19.50	55	19.56	19.70	-53	7,328	-0.72%
2024/03/29	1	19.10	12.1	19.16	19.15	-11.1	7,007	-0.16%
2024/03/28	12	19.04	12	19.20	18.95	0	6,912	0.00%
2024/03/27	0	0.00	35	19.08	19.05	-35	6,710	-0.52%
2024/03/26	0	0.00	5	18.93	18.90	-5	6,617	-0.08%
2024/03/22	5	19.10	11	19.11	19.10	-6	6,484	-0.09%
2024/03/21	6	18.93	143.1	19.00	19.15	-137.1	6,322	-2.17%	大賣/鉅額交易
2024/03/20	33	18.62	1	18.55	18.50	32	5,987	0.53%
2024/03/19	0	0.00	197	18.86	18.85	-197	5,893	-3.34%	大賣/鉅額交易
2024/03/18	6	18.48	6	18.63	18.70	0	5,813	0.00%
2024/03/15	1	18.80	126	18.59	18.60	-125	5,680	-2.20%	大賣/鉅額交易
2024/03/14	62	18.84	2.1	18.85	18.80	60	5,393	1.11%
2024/03/13	10.2	18.40	5	18.45	18.45	5.2	4,828	0.11%
2024/03/12	5	18.15	18	18.18	18.35	-13	4,662	-0.28%
2024/03/11	57.2	18.08	1	17.95	18.10	56.2	4,528	1.24%
2024/03/08	81	17.95	1	17.75	17.80	80	4,369	1.83%
2024/03/07	19	17.86	3.1	17.90	18.00	15.9	4,093	0.39%
2024/03/06	11	17.75	7	17.78	17.75	4	3,869	0.10%
2024/03/05	5.1	17.55	5	17.46	17.60	0.1	3,824	0.00%
2024/03/04	22	17.30	19.2	17.26	17.30	2.8	3,724	0.08%
2024/03/01	0	0.00	1.1	17.00	17.05	-1.1	3,648	-0.03%
2024/02/29	7	16.75	30	16.55	16.75	-23	3,557	-0.65%
2024/02/27	5	16.40	3	16.40	16.50	2	3,410	0.06%
2024/02/26	2	16.40	5	16.40	16.40	-3	3,361	-0.09%
2024/02/23	0.1	16.50	1	16.50	16.45	-0.9	3,362	-0.03%
2024/02/22	0	0.00	2	16.45	16.45	-2	3,387	-0.06%
2024/02/21	1	16.40	5	16.38	16.35	-4	3,386	-0.12%
2024/02/20	0	0.00	2	16.55	16.45	-2	3,397	-0.06%
2024/02/16	0	0.00	29	16.27	16.40	-29	3,371	-0.86%
2024/02/15	2	16.10	0	0.00	16.15	2	3,298	0.06%
2024/02/05	1.1	16.05	0	0.00	16.05	1.1	3,246	0.03%
2024/02/01	0.1	16.10	0	0.00	16.15	0.1	3,232	0.00%
2024/01/31	0	0.00	5	16.10	16.10	-5	3,238	-0.15%
2024/01/30	30.1	16.17	0	0.00	16.10	30.1	3,229	0.93%
2024/01/29	0	0.00	1	16.15	16.20	-1	3,237	-0.03%
2024/01/26	1	16.15	2	16.15	16.15	-1	3,232	-0.03%
2024/01/25	0	0.00	31	16.05	16.05	-31	3,202	-0.97%
2024/01/24	2	16.00	0	0.00	16.05	2	3,192	0.06%
2024/01/22	1	15.80	0	0.00	15.80	1	3,192	0.03%
2024/01/19	2	15.70	0	0.00	15.70	2	3,181	0.06%
2024/01/18	104	15.55	0	0.00	15.60	104	3,165	3.29%	大買/鉅額交易
2024/01/17	105.2	15.65	1	15.65	15.50	104.2	3,145	3.31%	大買/鉅額交易
2024/01/16	100.2	15.85	0	0.00	15.85	100.2	3,090	3.24%
2024/01/12	1	16.05	9	16.09	16.10	-8	3,033	-0.26%
2024/01/10	100	16.10	4	16.10	16.10	96	3,158	3.04%
2024/01/08	3	16.35	5.1	16.35	16.30	-2.1	3,132	-0.07%
2024/01/05	1	16.15	0	0.00	16.15	1	3,068	0.03%
2024/01/04	15.2	16.10	0	0.00	16.10	15.2	3,096	0.49%
2024/01/03	101	16.10	0	0.00	16.05	101	3,178	3.18%	大買/鉅額交易
2024/01/02	0	0.00	2.1	16.40	16.30	-2.1	3,129	-0.07%
2023/12/28	0	0.00	5.1	16.15	16.15	-5.1	3,054	-0.17%
2023/12/27	2	16.10	1.1	16.05	16.10	0.9	3,016	0.03%
2023/12/26	0	0.00	1	15.90	16.00	-1	3,002	-0.03%
2023/12/25	0.1	15.90	4.1	15.95	15.85	-4	3,010	-0.13%
2023/12/22	3.5	15.91	1	15.85	15.85	2.5	3,017	0.08%
2023/12/21	2	16.05	2	16.00	15.95	0	2,981	0.00%
2023/12/19	110.1	15.96	0	0.00	16.00	110.1	2,935	3.75%	大買/鉅額交易
2023/12/15	15	16.25	12	16.25	16.20	3	2,911	0.10%
2023/12/14	6	16.15	16	16.15	16.15	-10	2,793	-0.36%
2023/12/13	1	15.90	11	15.95	15.90	-10	2,699	-0.37%
2023/12/12	1	15.90	2	15.90	15.90	-1	2,721	-0.04%
2023/12/08	0	0.00	6	15.83	15.90	-6	2,697	-0.22%
2023/12/05	2	15.45	10	15.50	15.45	-8	2,539	-0.32%
2023/12/04	0	0.00	1	15.50	15.55	-1	2,526	-0.04%
2023/11/30	5	15.45	0	0.00	15.40	5	2,452	0.20%
2023/11/29	0	0.00	10	15.45	15.45	-10	2,383	-0.42%
2023/11/28	0	0.00	3	15.40	15.40	-3	2,366	-0.13%
2023/11/24	0	0.00	0.4	15.30	15.35	-0.4	2,330	-0.02%
2023/11/22	32	15.35	1	15.40	15.40	31	2,326	1.33%
2023/11/21	0	0.00	2.5	15.42	15.45	-2.5	2,307	-0.11%
2023/11/20	0	0.00	12	15.15	15.20	-12	2,262	-0.53%
2023/11/17	0	0.00	11.5	15.15	15.20	-11.5	2,263	-0.51%
2023/11/15	2.1	14.95	33	15.00	15.05	-30.9	2,254	-1.37%
2023/11/14	0	0.00	1	14.65	14.75	-1	2,205	-0.05%
2023/11/13	0.1	14.70	0	0.00	14.65	0.1	2,250	0.00%
2023/11/10	0.1	14.65	0	0.00	14.60	0.1	2,286	0.00%
2023/11/08	0.1	14.75	0	0.00	14.80	0.1	2,447	0.00%
2023/11/07	0	0.00	5	14.80	14.80	-5	2,490	-0.20%
2023/11/06	12	14.70	0	0.00	14.80	12	2,567	0.47%
2023/11/01	0	0.00	3	14.38	14.40	-3	2,696	-0.11%
2023/10/31	6.1	14.33	0	0.00	14.25	6.1	2,780	0.22%
2023/10/30	1.1	14.36	10	14.40	14.35	-8.9	2,951	-0.30%
2023/10/26	0.8	14.43	0	0.00	14.35	0.8	3,111	0.03%
2023/10/25	0.1	14.55	0	0.00	14.60	0.1	3,197	0.00%
2023/10/24	1	14.40	2	14.45	14.45	-1	3,314	-0.03%
2023/10/23	3.1	14.37	6	14.40	14.35	-2.9	3,499	-0.08%
2023/10/20	3.1	14.37	1	14.50	14.50	2.1	3,688	0.06%
2023/10/19	0.1	14.55	0	0.00	14.65	0.1	3,776	0.00%
2023/10/18	10.1	14.45	0	0.00	14.80	10.1	3,847	0.26%
2023/10/17	1.1	14.41	0	0.00	14.45	1.1	3,776	0.03%
2023/10/16	0.1	14.55	0	0.00	14.45	0.1	3,838	0.00%
2023/10/13	0.1	14.60	0	0.00	14.60	0.1	3,935	0.00%
2023/10/12	11.1	14.55	0	0.00	14.60	11.1	4,104	0.27%
2023/10/11	5.2	14.45	0	14.65	14.60	5.2	4,171	0.12%
2023/10/06	3	14.40	8	14.36	14.45	-5	4,157	-0.12%
2023/10/05	6.1	14.39	13	14.30	14.40	-6.9	4,233	-0.16%
2023/10/04	19.1	14.37	7	14.50	14.20	12.1	4,340	0.28%
2023/10/03	1	14.60	0	0.00	14.55	1	4,354	0.02%
2023/10/02	0.1	14.75	0	0.00	14.65	0.1	4,426	0.00%
2023/09/28	1.1	14.61	0	0.00	14.60	1.1	4,511	0.02%
2023/09/27	1.2	14.57	0	0.00	14.60	1.2	4,525	0.03%
2023/09/26	2.1	14.65	0	0.00	14.60	2.1	4,540	0.05%
2023/09/25	1.2	14.76	0	0.00	14.75	1.2	4,573	0.03%
2023/09/22	3.1	14.69	0	0.00	14.65	3.1	4,622	0.07%
2023/09/21	1.1	14.90	0	0.00	14.75	1.1	4,630	0.02%
2023/09/19	0	0.00	2	15.15	15.10	-2	4,641	-0.04%
2023/09/15	6.1	15.15	0	0.00	15.05	6.1	4,715	0.13%
2023/09/13	5.1	14.85	0	0.00	14.80	5.1	4,656	0.11%
2023/09/12	0.1	14.88	1	14.80	14.85	-0.9	4,760	-0.02%
2023/09/11	6.1	14.87	0	0.00	14.75	6.1	4,835	0.13%
2023/09/08	0	14.83	0	0.00	14.80	0	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	33.1	14.90	0	0.00	14.80	33.1	5,072	0.65%
2023/09/05	0.1	15.00	0	0.00	14.90	0.1	5,173	0.00%
2023/09/04	0.1	14.95	1	14.90	14.95	-1	5,546	-0.02%
2023/09/01	0.1	14.90	0	0.00	14.85	0.1	5,651	0.00%
2023/08/31	0.1	14.90	0	0.00	14.80	0.1	5,726	0.00%
2023/08/29	0.1	14.85	0	0.00	14.80	0.1	5,932	0.00%
2023/08/28	0.1	14.90	0	0.00	14.75	0.1	5,959	0.00%
2023/08/25	0.1	14.85	0	0.00	14.85	0.1	5,984	0.00%
2023/08/24	0.3	14.90	0	0.00	14.90	0.3	6,024	0.00%
2023/08/22	3.2	14.70	0	0.00	14.70	3.2	6,065	0.05%
2023/08/21	1	14.80	0	0.00	14.80	1	6,062	0.02%
2023/08/18	11.1	14.75	2	14.58	14.65	9.1	6,048	0.15%
2023/08/17	5.2	14.48	2	14.40	14.65	3.2	6,052	0.05%
2023/08/16	4.1	14.70	4	14.70	14.65	0.1	6,031	0.00%
2023/08/15	1.1	14.91	1	14.90	14.90	0.1	6,100	0.00%
2023/08/14	10	14.98	0	0.00	14.80	10	6,201	0.16%
2023/08/11	2	15.18	2	15.15	15.15	0	6,164	0.00%
2023/08/10	3	15.05	30	15.05	15.00	-27	6,142	-0.44%
2023/08/09	1	15.30	1	15.30	15.30	0	6,466	0.00%
2023/08/08	0.1	15.50	0	0.00	15.40	0.1	6,582	0.00%
2023/08/07	1	15.35	0	0.00	15.45	1	6,579	0.02%
2023/08/04	0	0.00	2	15.55	15.60	-2	6,579	-0.03%
2023/08/02	1.2	15.45	0	0.00	15.35	1.2	6,546	0.02%
2023/08/01	10.1	15.80	0	0.00	15.90	10.1	6,439	0.16%
2023/07/31	0	0.00	2	16.05	15.95	-2	6,439	-0.03%
2023/07/27	0	0.00	11.4	16.03	15.95	-11.4	6,368	-0.18%
2023/07/26	36	15.93	2	15.98	15.85	34	6,256	0.54%
2023/07/25	1	15.25	5.5	15.41	15.55	-4.5	6,067	-0.07%
2023/07/24	1	14.95	21.5	15.20	15.10	-20.5	5,905	-0.35%
2023/07/21	1	15.10	0	0.00	15.00	1	5,819	0.02%
2023/07/19	0	0.00	2	15.00	14.95	-2	5,807	-0.03%
2023/07/18	0	0.00	1	14.95	14.85	-1	5,810	-0.02%
2023/07/17	1	15.05	1	14.95	15.05	0	5,835	0.00%
2023/07/14	10	14.55	4.8	14.54	14.65	5.3	5,861	0.09%
2023/07/13	0	0.00	1	14.35	14.25	-1	5,874	-0.02%
2023/07/12	2	14.53	421	14.55	14.50	-419	6,064	-6.91%	大賣/鉅額交易
2023/07/11	7	14.55	179.3	14.60	14.60	-172.3	6,310	-2.73%	大賣/鉅額交易
2023/07/07	30	14.30	0	0.00	14.40	30	6,164	0.49%
2023/07/04	1	14.50	0	0.00	14.45	1	6,099	0.02%
2023/06/26	0.2	14.35	0	0.00	14.40	0.2	5,939	0.00%
2023/06/19	0.1	14.40	0	0.00	14.50	0.1	5,906	0.00%
2023/06/16	0.3	14.50	0	0.00	14.60	0.3	5,887	0.00%
2023/06/15	0.6	14.50	4	14.65	14.55	-3.5	5,862	-0.06%
2023/06/14	0.2	14.70	0	0.00	14.65	0.2	5,828	0.00%
2023/06/13	0.2	14.60	0	0.00	14.80	0.2	5,787	0.00%
2023/06/12	0.6	14.45	0	0.00	14.45	0.6	5,707	0.01%
2023/06/09	0.2	14.80	3	14.73	14.65	-2.8	5,633	-0.05%
2023/06/08	2	14.85	12.1	14.81	14.95	-10.1	5,535	-0.18%
2023/06/07	2	14.35	4	14.35	14.50	-2	5,193	-0.04%
2023/06/06	12	14.28	4.4	14.30	14.25	7.6	5,100	0.15%
2023/06/05	0.1	14.15	0	0.00	14.30	0.1	5,040	0.00%
2023/06/02	0	0.00	3	14.10	14.05	-3	4,950	-0.06%
2023/05/31	0	0.00	1	13.95	13.90	-1	4,840	-0.02%
2023/05/25	0.2	13.60	0	0.00	13.65	0.2	4,836	0.00%
2023/05/23	0	0.00	9.1	13.71	13.75	-9.1	4,862	-0.19%
2023/05/16	0.5	13.25	0	0.00	13.25	0.5	4,571	0.01%
2023/05/15	2.1	12.95	0	0.00	13.10	2.1	4,554	0.05%
2023/05/12	8.2	13.31	0	0.00	13.30	8.2	4,215	0.19%
2023/05/11	0.1	13.65	0	0.00	13.70	0.1	4,114	0.00%
2023/05/08	0	0.00	0.5	14.10	14.05	-0.5	4,056	-0.01%
2023/05/04	0	0.00	4	14.00	14.10	-4	4,009	-0.10%
2023/05/03	0	0.00	2	13.80	13.95	-2	3,936	-0.05%
2023/04/28	1	13.65	0	0.00	13.70	1	3,942	0.03%
2023/04/27	0.1	13.55	0	0.00	13.50	0.1	3,900	0.00%
2023/04/25	0.1	13.55	3	13.50	13.50	-3	3,825	-0.08%
2023/04/24	0.1	13.50	0	0.00	13.60	0.1	3,751	0.00%
2023/04/21	0.2	13.50	0	0.00	13.45	0.2	3,672	0.00%
2023/04/20	6.5	13.50	1	13.75	13.70	5.5	3,588	0.15%
2023/04/19	0	0.00	32	13.94	13.85	-32	3,503	-0.91%
2023/04/18	0.1	13.40	3.2	13.48	13.40	-3.1	3,290	-0.10%
2023/04/17	2	13.38	0	0.00	13.35	2	3,165	0.06%
2023/04/14	0	0.00	20.4	12.99	13.70	-20.4	2,893	-0.70%
2023/04/12	0	0.00	0.3	12.50	12.50	-0.3	2,565	-0.01%
2023/04/10	0	0.00	2	12.10	12.20	-2	2,489	-0.08%
2023/04/07	0	0.00	3	12.10	12.05	-3	2,463	-0.12%
2023/03/27	0	0.00	0.3	12.00	12.05	-0.3	2,480	-0.01%
2023/03/24	2	12.10	0	0.00	12.10	2	2,521	0.08%
2023/03/21	0	0.00	1	12.05	12.05	-1	2,502	-0.04%
2023/03/20	0	0.00	2	12.00	12.00	-2	2,494	-0.08%
2023/03/16	2	11.48	0	0.00	11.55	2	2,407	0.08%
2023/03/15	9	11.70	0	0.00	11.70	9	2,390	0.38%
2023/03/14	3	11.75	0	0.00	11.75	3	2,385	0.13%
2023/03/13	8	12.00	0	0.00	12.00	8	2,368	0.34%
2023/03/10	2.1	11.95	0	0.00	11.90	2.1	2,384	0.09%
2023/03/08	2	12.28	4	12.35	12.30	-2	2,451	-0.08%
2023/03/07	5	12.30	2.9	12.32	12.35	2.1	2,459	0.08%
2023/03/06	0	12.35	0	0.00	12.10	0	2,436	0.00%
2023/03/02	2	11.80	0	0.00	11.85	2	2,432	0.08%
2023/03/01	2	11.90	0	0.00	11.90	2	2,409	0.08%
2023/02/24	4	12.08	0	0.00	12.15	4	2,349	0.17%
2023/02/23	3	11.95	0	0.00	12.05	3	2,322	0.13%
2023/02/22	1	11.85	0	0.00	11.95	1	2,310	0.04%
2023/02/15	1	11.95	0	0.00	11.85	1	2,308	0.04%
2023/02/10	2	11.93	1	11.90	11.90	1	2,327	0.04%
2023/02/07	1	11.85	3	11.90	11.95	-2	2,146	-0.09%
2023/02/06	1	11.85	0	0.00	11.85	1	2,125	0.05%
2023/02/02	7	11.74	0	0.00	11.75	7	2,055	0.34%
2023/02/01	0	11.55	0	0.00	11.50	0	2,090	0.00%
2023/01/30	0	0.00	9	11.55	11.50	-9	2,063	-0.44%
2023/01/13	8	11.40	1	11.35	11.25	7	2,085	0.34%
2023/01/10	1.3	11.26	0	0.00	11.30	1.3	2,197	0.06%
2023/01/06	1	10.95	0	0.00	10.95	1	2,183	0.05%
2023/01/03	0.1	10.85	50	10.75	10.75	-49.9	2,244	-2.22%
2022/12/29	0.3	10.80	0	0.00	10.70	0.3	2,271	0.01%
2022/12/21	0	11.15	0	0.00	11.05	0	2,273	0.00%
2022/12/14	0.2	11.48	0	0.00	11.50	0.2	2,259	0.01%
2022/12/09	0.1	11.50	1	11.50	11.50	-0.9	2,285	-0.04%
2022/12/08	0	0.00	3	11.40	11.40	-3	2,270	-0.13%
2022/12/07	1	11.45	1	11.50	11.55	0	2,250	0.00%
2022/12/06	2.1	11.60	1	11.50	11.55	1.1	2,240	0.05%
2022/12/05	0.1	11.70	0	0.00	11.70	0.1	2,228	0.00%
2022/12/02	1	11.75	0	0.00	11.65	1	2,217	0.05%
2022/11/30	0	0.00	5	11.50	11.75	-5	2,132	-0.23%
2022/11/29	0.1	11.30	2	11.35	11.45	-1.9	2,070	-0.09%
2022/11/25	0	11.30	0	0.00	11.35	0	2,043	0.00%
2022/11/24	0	0.00	5	11.25	11.25	-5	2,040	-0.25%
2022/11/23	0	11.15	3	11.10	11.25	-3	2,066	-0.15%
2022/11/14	0	0.00	1	11.10	11.10	-1	2,030	-0.05%
2022/11/11	0	0.00	5	10.95	11.00	-5	2,017	-0.25%
2022/11/09	50	10.50	0	0.00	10.75	50	1,968	2.54%
2022/11/08	10	10.45	0	0.00	10.45	10	1,943	0.51%
2022/10/24	11	10.00	0	0.00	9.97	11	1,975	0.56%
2022/10/20	1	9.80	0	0.00	10.00	1	1,975	0.05%
2022/10/19	2	10.10	0	0.00	10.05	2	1,874	0.11%
2022/10/17	0	0.00	60	9.95	10.05	-60	1,874	-3.20%
2022/10/13	2	10.03	1	10.00	10.05	1	1,868	0.05%
2022/10/11	3	10.15	0	0.00	10.15	3	1,879	0.16%
2022/10/05	0	0.00	3	10.63	10.65	-3	2,173	-0.14%
2022/09/29	1	10.20	5	10.25	10.40	-4	2,465	-0.16%
2022/09/28	4	10.19	1	10.10	10.10	3	2,469	0.12%
2022/09/27	62	10.55	0	0.00	10.50	62	2,460	2.52%
2022/09/22	2.5	11.02	0	0.00	11.00	2.5	2,506	0.10%
2022/09/21	0.1	11.10	0	0.00	11.15	0.1	2,535	0.00%
2022/09/16	1	11.05	0	0.00	11.05	1	2,559	0.04%
2022/09/12	0	11.65	0	0.00	11.70	0	2,662	0.00%
2022/09/01	1	11.75	0	0.00	11.85	1	2,839	0.04%
2022/08/30	1	12.05	0	0.00	11.95	1	2,824	0.04%
2022/08/29	1	11.90	0	0.00	11.90	1	2,799	0.04%
2022/08/26	0	0.00	1	12.25	12.20	-1	2,794	-0.04%
2022/08/19	0	0.00	1	12.30	12.30	-1	2,876	-0.03%
2022/08/18	0	0.00	1	12.25	12.15	-1	2,895	-0.03%
2022/08/12	0	0.00	11	12.05	12.20	-11	2,893	-0.38%
2022/08/11	0	0.00	51	11.95	11.90	-51	2,889	-1.77%
2022/08/04	0.1	11.15	0	0.00	11.15	0.1	3,164	0.00%
2022/07/26	0	0.00	1	11.30	11.40	-1	3,343	-0.03%
2022/07/25	0	11.45	0	0.00	11.40	0	3,363	0.00%
2022/07/21	0.3	11.15	3	11.07	11.15	-2.7	3,474	-0.08%
2022/07/20	51	11.20	0	0.00	11.05	51	3,513	1.45%
2022/07/19	0	11.00	0	0.00	11.00	0	3,590	0.00%
2022/07/15	7	10.84	0	0.00	10.75	7	3,589	0.20%
2022/07/14	0	0.00	10	11.02	11.15	-10	3,542	-0.28%
2022/07/13	20	12.59	13	12.63	12.65	7	3,433	0.20%
2022/07/12	20	12.64	0	0.00	12.50	20	3,354	0.60%
2022/07/11	0	0.00	11	13.20	13.20	-11	3,228	-0.34%
2022/07/05	0	0.00	1	13.85	13.90	-1	3,343	-0.03%
2022/07/04	1	13.55	0	0.00	13.60	1	3,543	0.03%
2022/07/01	8	13.66	0	0.00	13.55	8	3,574	0.22%
2022/06/30	0.5	14.10	0	0.00	14.00	0.5	3,545	0.01%
2022/06/27	0	0.00	1.2	14.45	14.50	-1.2	3,545	-0.03%
2022/06/21	1	14.00	0	0.00	14.25	1	3,524	0.03%
2022/06/20	2.1	13.93	0	0.00	13.90	2.1	3,501	0.06%
2022/06/17	0.1	14.15	5	14.15	14.05	-4.9	3,441	-0.14%
2022/06/14	0	0.00	5.1	14.25	14.35	-5.1	3,463	-0.15%
2022/06/13	1.1	14.26	1	14.30	14.30	0.1	3,482	0.00%
2022/06/09	0.1	14.85	0	0.00	14.80	0.1	3,451	0.00%
2022/06/06	10	14.80	0	0.00	14.85	10	3,511	0.28%
2022/06/01	0	0.00	1	14.85	14.80	-1	3,667	-0.03%
2022/05/31	0	14.90	2	14.85	14.85	-2	3,668	-0.05%
2022/05/27	0	0.00	1	14.40	14.40	-1	3,644	-0.03%
2022/05/24	2	14.08	0	0.00	14.00	2	3,773	0.05%
2022/05/20	0	0.00	0.4	14.05	14.10	-0.4	3,806	-0.01%
2022/05/19	10.1	14.05	0	0.00	14.05	10.1	3,809	0.27%
2022/05/17	0.1	14.20	0	0.00	14.15	0.1	3,788	0.00%
2022/05/16	5	14.10	15	14.08	14.10	-10	3,786	-0.26%
2022/05/13	1	14.10	0.1	14.20	14.25	0.9	3,752	0.02%
2022/05/12	7.2	14.42	0	0.00	14.00	7.2	3,756	0.19%
2022/05/11	3.1	14.89	1	14.85	14.85	2.1	3,613	0.06%
2022/05/10	3	15.10	1	15.05	15.15	2	3,549	0.06%
2022/05/09	3.2	15.25	5	15.40	15.15	-1.8	3,531	-0.05%
2022/05/05	0	0.00	1	15.90	15.90	-1	3,496	-0.03%
2022/05/04	0	0.00	2	15.85	15.85	-2	3,518	-0.06%
2022/05/03	4	15.81	0	0.00	15.85	4	3,563	0.11%
2022/04/28	10	15.57	3	15.60	15.55	7	3,654	0.19%
2022/04/27	2	15.55	0	0.00	15.55	2	3,652	0.05%
2022/04/26	0	16.00	0	0.00	15.90	0	3,649	0.00%
2022/04/25	2	15.80	5	15.80	15.80	-3	3,616	-0.08%
2022/04/22	1	16.20	0	0.00	16.20	1	3,596	0.03%
2022/04/18	25	16.04	0	0.00	16.00	25	3,853	0.65%
2022/04/13	2	16.20	0	0.00	16.25	2	3,907	0.05%
2022/04/12	0	0.00	20	16.13	16.20	-20	3,909	-0.51%
2022/04/11	32	16.23	0	0.00	16.30	32	3,900	0.82%
2022/04/08	26	16.69	10	16.70	16.70	16	3,776	0.42%
2022/04/07	1	16.25	0	0.00	16.15	1	3,597	0.03%
2022/04/01	0	0.00	7	16.45	16.45	-7	3,607	-0.19%
2022/03/31	0	0.00	110	16.55	16.45	-110	3,645	-3.02%	大賣/鉅額交易
2022/03/30	1	16.45	1	16.45	16.45	0	3,631	0.00%
2022/03/29	1	16.40	0	0.00	16.45	1	3,606	0.03%
2022/03/24	1	16.20	0	0.00	16.35	1	3,607	0.03%
2022/03/14	0	0.00	1	15.90	15.90	-1	3,624	-0.03%
2022/03/11	2	15.78	5	15.72	15.65	-3	3,635	-0.08%
2022/03/09	2	15.20	0	0.00	15.40	2	3,615	0.06%
2022/03/08	1	15.10	0	0.00	15.05	1	3,614	0.03%
2022/03/07	15	15.36	0	0.00	15.30	15	3,576	0.42%
2022/03/01	1	15.95	0	0.00	16.00	1	3,578	0.03%
2022/02/25	3	15.77	0	0.00	15.70	3	3,584	0.08%
2022/02/24	73.1	15.80	0	0.00	15.75	73.1	3,581	2.04%
2022/02/23	0.1	16.20	0	0.00	16.10	0.1	3,493	0.00%
2022/02/22	51	16.05	0	0.00	16.05	51	3,614	1.41%
2022/02/18	2	16.30	0	0.00	16.25	2	3,856	0.05%
2022/02/16	20	16.30	0	0.00	16.35	20	3,905	0.51%
2022/02/15	2	16.30	0	0.00	16.20	2	3,950	0.05%
2022/02/14	2	16.28	0	0.00	16.25	2	3,939	0.05%
2022/02/11	1	16.65	0	0.00	16.70	1	4,013	0.02%
2022/02/10	0	0.00	6	16.70	16.80	-6	4,024	-0.15%
2022/02/07	1	16.45	0	0.00	16.55	1	4,117	0.02%
2022/01/24	3	16.15	0	0.00	16.35	3	4,037	0.07%
2022/01/21	5	16.60	0	0.00	16.45	5	4,014	0.12%
2022/01/20	5	16.60	0	0.00	16.75	5	3,959	0.13%
2022/01/19	1	16.75	4	16.75	16.60	-3	3,927	-0.08%
2022/01/18	4	16.95	0	0.00	16.90	4	3,853	0.10%
2022/01/17	0	16.90	0	0.00	16.85	0	3,856	0.00%
2022/01/14	0	0.00	1	17.30	17.10	-1	3,787	-0.03%
2022/01/13	0	0.00	3	17.05	17.25	-3	3,746	-0.08%
2022/01/12	3	17.00	9	16.95	16.95	-6	3,653	-0.16%
2022/01/11	0	0.00	2	17.00	17.00	-2	3,611	-0.06%
2022/01/07	0	0.00	0.2	16.85	16.85	-0.2	3,504	-0.01%
2022/01/06	1	16.90	0	0.00	16.90	1	3,477	0.03%
2022/01/04	2	16.95	36.7	16.90	16.95	-34.7	3,433	-1.01%
2022/01/03	2	16.95	42	17.05	16.95	-40	3,413	-1.17%
2021/12/23	0	0.00	2	16.55	16.55	-2	3,302	-0.06%
2021/12/22	0	16.45	0	0.00	16.40	0	3,322	0.00%
2021/12/21	0	0.00	0	16.55	16.55	0	3,319	0.00%
2021/12/16	0	0.00	3	16.40	16.45	-3	3,286	-0.09%
2021/12/09	10	16.75	0	0.00	16.70	10	3,390	0.29%
2021/12/07	20	16.25	0	0.00	16.45	20	3,319	0.60%
2021/12/06	10	16.20	0	0.00	16.35	10	3,321	0.30%
2021/12/03	0	0.00	2	16.25	16.35	-2	3,328	-0.06%
2021/12/02	2	16.10	0	0.00	16.20	2	3,336	0.06%
2021/11/30	0	16.30	0	0.00	16.15	0	3,326	0.00%
2021/11/29	3	16.05	0	0.00	16.10	3	3,310	0.09%
2021/11/26	0	0.00	0.5	16.25	16.25	-0.5	3,281	-0.01%
2021/11/25	5	16.60	2	16.65	16.65	3	3,253	0.09%
2021/11/23	0	0.00	3	16.67	16.55	-3	3,295	-0.09%
2021/11/22	0	0.00	34	16.79	16.75	-34	3,277	-1.04%
2021/11/19	9	16.63	30	16.65	16.70	-21	3,250	-0.65%
2021/11/18	54	16.71	2	16.75	16.80	52	3,182	1.63%
2021/11/17	6	16.45	0	0.00	16.50	6	2,998	0.20%
2021/11/16	0	0.00	3	16.15	16.15	-3	2,911	-0.10%
2021/11/15	0	16.10	3	16.05	16.10	-3	2,937	-0.10%
2021/11/12	0	0.00	0	15.95	15.95	0	2,970	0.00%
2021/11/11	0	0.00	1	15.75	15.75	-1	2,987	-0.03%
2021/11/10	3	15.75	0	0.00	15.70	3	3,100	0.10%
2021/11/08	0	0.00	75	15.59	15.70	-75	3,053	-2.46%
2021/11/05	1	15.10	0.6	15.20	15.25	0.4	3,039	0.01%
2021/11/04	1	15.20	0	0.00	15.20	1	3,097	0.03%
2021/10/26	10	15.30	0	0.00	15.40	10	3,452	0.29%
2021/10/22	0	0.00	0.7	15.30	15.35	-0.7	3,866	-0.02%
2021/10/21	5	15.45	2	15.30	15.50	3	4,070	0.07%
2021/10/20	2	15.25	0	0.00	15.30	2	4,173	0.05%
2021/10/19	2	15.25	2	15.25	15.20	0	4,289	0.00%
2021/10/15	2	15.05	2	15.00	15.00	0	4,401	0.00%
2021/10/12	10	14.90	0	0.00	14.90	10	4,732	0.21%
2021/10/05	2	14.63	0	0.00	14.90	2	5,051	0.04%
2021/10/04	5	14.77	0	0.00	14.70	5	5,094	0.10%
2021/10/01	3	14.95	1	14.95	14.95	2	5,133	0.04%
2021/09/29	0	0.00	5	15.25	15.20	-5	5,348	-0.09%
2021/09/22	6	14.92	5	15.00	14.95	1	5,777	0.02%
2021/09/17	5	15.45	36	15.40	15.25	-31	5,779	-0.54%
2021/09/16	4	15.40	0	0.00	15.40	4	5,776	0.07%
2021/09/15	0	0.00	2	15.55	15.55	-2	5,877	-0.03%
2021/09/14	0	0.00	6	15.60	15.60	-6	5,913	-0.10%
2021/09/09	1	15.10	0	0.00	15.10	1	6,168	0.02%
2021/09/06	2	15.40	0	0.00	15.40	2	6,263	0.03%
2021/09/03	0	0.00	20	15.75	15.70	-20	6,267	-0.32%
2021/08/30	1	15.80	0	0.00	15.85	1	6,613	0.02%
2021/08/27	0	0.00	16	15.70	15.70	-16	6,674	-0.24%
2021/08/26	0	0.00	21	15.50	15.45	-21	6,670	-0.31%
2021/08/24	0	0.00	10	15.43	15.50	-10	6,853	-0.15%
2021/08/20	1	14.90	0	0.00	14.95	1	7,200	0.01%
2021/08/19	96	14.95	0	0.00	15.00	96	7,318	1.31%
2021/08/18	0	0.00	4	15.15	15.35	-4	7,344	-0.05%
2021/08/17	0	0.00	3	14.90	14.75	-3	7,374	-0.04%
2021/08/16	24	14.83	1	14.85	14.75	23	7,425	0.31%
2021/08/13	6	15.38	0	0.00	15.25	6	7,547	0.08%
2021/08/12	3	15.53	0	0.00	15.60	3	7,632	0.04%
2021/08/11	10	15.57	16	15.56	15.65	-6	7,764	-0.08%
2021/08/09	1	16.00	2.1	16.20	16.20	-1.1	8,277	-0.01%
2021/08/05	2	15.95	0	0.00	15.85	2	8,802	0.02%
2021/08/03	3	15.77	4	15.85	15.75	-1	10,126	-0.01%
2021/08/02	0	0.00	5	15.85	15.90	-5	10,576	-0.05%
2021/07/30	2	16.10	4	16.14	16.00	-2	10,694	-0.02%
2021/07/29	90	17.13	5	17.15	17.20	85	10,756	0.79%
2021/07/28	4	16.93	36	16.80	17.05	-32	10,864	-0.29%
2021/07/27	2	17.35	321	17.30	17.20	-319	11,249	-2.84%	大賣/鉅額交易
2021/07/26	13	17.57	0	0.00	17.50	13	11,528	0.11%
2021/07/23	20	17.70	0	0.00	17.70	20	12,031	0.17%
2021/07/22	5	17.40	0	0.00	17.45	5	12,240	0.04%
2021/07/21	1	17.50	13	17.43	17.40	-12	12,592	-0.10%
2021/07/20	0	0.00	2	17.45	17.45	-2	13,084	-0.02%
2021/07/19	2	17.80	0	0.00	17.80	2	13,321	0.02%
2021/07/16	0	0.00	2.5	17.70	17.70	-2.5	14,103	-0.02%
2021/07/15	5	17.55	7	17.44	17.60	-2	14,383	-0.01%
2021/07/14	20	17.20	10	17.20	17.25	10	14,753	0.07%
2021/07/13	20	17.25	3	17.35	17.20	17	15,516	0.11%
2021/07/12	10	17.38	1	17.40	17.35	9	15,851	0.06%
2021/07/09	0.5	17.25	0	17.20	17.25	0.5	16,041	0.00%
2021/07/07	32	17.23	0	0.00	17.15	32	16,401	0.20%
2021/07/06	56	17.24	14	17.35	17.45	42	16,643	0.25%
2021/07/05	5	17.10	6	17.19	17.20	-1	16,652	-0.01%
2021/07/02	4	16.90	7	16.93	16.90	-3	16,708	-0.02%
2021/07/01	1	17.20	0	0.00	16.95	1	16,780	0.01%
2021/06/30	72	16.90	3	16.92	16.95	69	16,878	0.41%
2021/06/29	5	16.68	0	0.00	16.65	5	16,922	0.03%
2021/06/28	0	0.00	2	16.85	16.85	-2	17,096	-0.01%
2021/06/25	60	16.78	15	16.82	16.70	45	17,300	0.26%
2021/06/24	83	16.78	1	16.70	16.85	82	17,433	0.47%
2021/06/23	65	16.52	2	16.55	16.50	63	17,774	0.35%
2021/06/22	10	16.30	2	16.40	16.35	8	18,269	0.04%
2021/06/21	63.1	16.12	0	0.00	16.10	63.1	18,332	0.34%
2021/06/18	1	16.40	2	16.60	16.40	-1	18,345	-0.01%
2021/06/16	20	16.55	1	16.65	16.55	19	18,454	0.10%
2021/06/15	56	16.65	0	0.00	16.65	56	18,507	0.30%
2021/06/11	11	16.75	0	0.00	16.75	11	18,488	0.06%
2021/06/10	1	16.70	0	0.00	16.80	1	18,535	0.01%
2021/06/09	8	16.84	0	0.00	16.75	8	18,714	0.04%
2021/06/08	2	17.15	0	0.00	17.00	2	18,820	0.01%
2021/06/07	3	17.40	10	17.15	17.10	-7	19,045	-0.04%
2021/06/04	2	17.55	0	0.00	17.50	2	18,928	0.01%
2021/06/03	2	17.70	10	17.80	17.75	-8	18,984	-0.04%
2021/06/02	4	17.63	15	17.70	17.70	-11	19,069	-0.06%
2021/06/01	15	17.52	5	17.50	17.70	10	18,996	0.05%
2021/05/31	19	17.75	5	17.75	17.50	14	18,961	0.07%
2021/05/28	0	0.00	4	17.51	17.65	-4	18,896	-0.02%
2021/05/27	6	17.03	5	17.15	17.20	1	18,879	0.01%
2021/05/26	16	16.82	6	16.90	16.95	10	18,956	0.05%
2021/05/25	17	16.80	15	16.83	16.80	2	19,022	0.01%
2021/05/24	25	16.62	38	16.71	16.65	-13	18,996	-0.07%
2021/05/21	38	16.32	53.4	16.56	16.65	-15.4	18,932	-0.08%
2021/05/20	13	16.13	69.6	16.09	16.10	-56.6	18,760	-0.30%
2021/05/19	36	16.11	19	16.21	16.25	17	18,665	0.09%
2021/05/18	81	16.00	78	15.98	16.20	3	18,597	0.02%
2021/05/17	57	15.35	80	15.38	15.00	-23	18,403	-0.12%
2021/05/14	88	16.20	58	16.21	16.20	30	18,194	0.16%
2021/05/13	59	16.03	47	16.37	16.10	12	17,976	0.07%
2021/05/12	444	16.79	68	16.37	16.40	376	17,636	2.13%	大買/鉅額交易
2021/05/11	188	18.09	13	18.36	17.95	175	16,906	1.04%	大買/鉅額交易
2021/05/10	62	18.39	29	18.49	18.55	33	16,422	0.20%
2021/05/07	53	18.30	3	18.60	18.60	50	15,989	0.31%
2021/05/06	68	18.33	16	18.56	18.45	52	15,900	0.33%
2021/05/05	4	18.48	2	18.75	18.45	2	15,720	0.01%
2021/05/04	46	17.99	32.3	18.19	18.05	13.7	15,494	0.09%
2021/05/03	21	19.11	25	19.14	18.95	-4	14,976	-0.03%
2021/04/29	1	19.00	35	19.00	19.30	-34	14,545	-0.23%
2021/04/28	40	18.48	33	18.54	18.45	7	14,027	0.05%
2021/04/27	51	18.84	15	18.87	18.75	36	13,826	0.26%
2021/04/26	35	18.86	16	18.93	18.95	19	13,475	0.14%
2021/04/23	5	18.31	2	18.40	18.40	3	13,019	0.02%
2021/04/22	92	18.92	81	18.88	18.50	11	12,820	0.09%
2021/04/21	110	18.08	99	18.26	18.45	11	12,099	0.09%	大買/
2021/04/20	85	18.27	45	18.29	18.30	40	11,991	0.33%
2021/04/19	222	18.60	194.9	18.72	18.95	27.1	11,847	0.23%	大買/大賣/
2021/04/16	49	17.27	37.3	17.38	17.70	11.7	11,440	0.10%
2021/04/15	31	16.76	100.2	16.69	16.80	-69.2	11,678	-0.59%
2021/04/14	50	16.21	390	16.23	16.45	-340	12,089	-2.81%	大賣/鉅額交易
2021/04/13	2	16.75	6	16.45	16.35	-4	12,530	-0.03%
2021/04/12	0	16.50	12	16.53	16.55	-12	12,421	-0.10%
2021/04/09	2	16.10	8	16.02	16.05	-6	12,301	-0.05%
2021/04/08	21	16.01	3	15.97	16.05	18	12,582	0.14%
2021/04/07	60	15.94	12	15.99	15.95	48	13,102	0.37%
2021/04/06	14	15.86	12	15.90	15.85	2	13,097	0.02%
2021/04/01	14	15.54	82	15.55	15.65	-68	12,953	-0.52%
2021/03/31	12	15.45	1	15.60	15.60	11	12,884	0.09%
2021/03/30	105	15.35	16	15.40	15.45	89	12,676	0.70%	大買/
2021/03/29	20	15.18	8	15.19	15.20	12	12,468	0.10%
2021/03/26	196	15.00	12.9	15.10	15.10	183.1	12,538	1.46%	大買/鉅額交易
2021/03/25	52.6	15.34	2	15.15	15.40	50.6	12,267	0.41%
2021/03/24	0.4	14.90	0	0.00	14.85	0.4	11,840	0.00%
2021/03/23	15	14.68	13	14.70	14.70	2	11,769	0.02%
2021/03/22	31	14.79	9	14.80	14.85	22	11,719	0.19%
2021/03/19	20	14.78	4	14.79	14.80	16	11,743	0.14%
2021/03/18	3	14.65	2	14.65	14.70	1	11,635	0.01%
2021/03/17	21	14.40	0	0.00	14.55	21	11,632	0.18%
2021/03/16	72	14.46	0	0.00	14.45	72	11,789	0.61%
2021/03/15	24	14.45	221	14.55	14.50	-197	11,914	-1.65%	大賣/鉅額交易
2021/03/12	6	14.30	1	14.40	14.40	5	12,001	0.04%
2021/03/11	11	14.25	3	14.40	14.30	8	12,099	0.07%
2021/03/10	1	14.20	10	14.25	14.20	-9	12,004	-0.07%
2021/03/09	1	14.40	0	0.00	14.25	1	12,166	0.01%
2021/03/08	0	14.15	0	0.00	14.20	0	12,121	0.00%
2021/03/05	0	0.00	1	14.10	14.10	-1	12,101	-0.01%
2021/03/04	3	14.00	270	14.05	14.15	-267	12,235	-2.18%	大賣/鉅額交易
2021/03/03	0	14.15	0	0.00	14.15	0	12,233	0.00%
2021/03/02	3	13.93	1	14.05	13.90	2	12,162	0.02%
2021/02/26	2	14.08	0	0.00	14.10	2	12,090	0.02%
2021/02/25	3	14.27	15	14.29	14.35	-12	11,958	-0.10%
2021/02/24	2	14.28	0	0.00	14.15	2	11,979	0.02%
2021/02/23	11	14.18	15	14.20	14.25	-4	12,040	-0.03%
2021/02/22	81	14.00	0.6	14.05	14.05	80.4	12,088	0.67%
2021/02/19	52	14.00	0	0.00	14.10	52	12,033	0.43%
2021/02/17	0	0.00	1	14.00	14.00	-1	11,930	-0.01%
2021/02/05	0	0.00	3	13.85	13.85	-3	11,820	-0.03%
2021/02/04	5	13.60	0	0.00	13.65	5	11,740	0.04%
2021/02/02	2	13.60	6	13.80	13.75	-4	11,963	-0.03%
2021/01/29	3	13.47	0	0.00	13.40	3	11,922	0.03%
2021/01/28	2	13.58	0	13.55	13.55	2	11,840	0.02%
2021/01/21	6	13.85	4	14.05	13.90	2	11,551	0.02%
2021/01/20	12	13.81	0.5	13.88	13.75	11.5	11,437	0.10%
2021/01/18	2	13.78	1	13.95	14.15	1	11,226	0.01%
2021/01/15	8	13.93	32	14.03	13.95	-24	11,118	-0.22%
2021/01/14	102	14.30	21	14.16	14.15	81	10,973	0.74%	大買/
2021/01/13	51	14.30	0	0.00	14.40	51	10,826	0.47%
2021/01/12	115	14.08	0	0.00	14.05	115	10,566	1.09%	大買/鉅額交易
2021/01/11	64.5	14.71	0	0.00	14.75	64.5	10,218	0.63%
2021/01/08	56	15.17	10	15.20	15.20	46	9,826	0.47%
2021/01/07	29	15.05	23	14.82	15.15	6	9,139	0.07%
2021/01/06	5	14.39	20	14.21	14.20	-15	8,507	-0.18%
2021/01/05	15	13.90	1	14.00	13.90	14	7,848	0.18%
2021/01/04	1	13.55	3	13.75	13.95	-2	7,708	-0.03%
2020/12/31	76	13.99	10	13.50	13.55	66	7,479	0.88%
2020/12/30	3	14.07	8	14.08	14.10	-5	7,039	-0.07%
2020/12/29	0	0.00	0.1	13.30	13.35	-0.1	6,360	0.00%
2020/12/28	0	0.00	1	13.20	13.30	-1	6,271	-0.02%
2020/12/25	0	0.00	31	12.97	13.05	-31	6,174	-0.50%
2020/12/22	10	13.30	1	13.30	12.80	9	6,121	0.15%
2020/12/21	2	13.10	0	0.00	13.15	2	6,019	0.03%
2020/12/17	0	0.00	5	12.80	12.80	-5	5,856	-0.09%
2020/12/16	0	0.00	31	12.65	12.70	-31	5,906	-0.52%
2020/12/15	7	12.53	7	12.57	12.50	0	5,998	0.00%
2020/12/11	31	12.95	0	0.00	12.90	31	5,938	0.52%
2020/12/10	1	12.95	2	12.98	12.85	-1	6,029	-0.02%
2020/12/09	0	0.00	1	12.65	12.80	-1	5,909	-0.02%
2020/12/08	1	12.80	2	13.03	12.70	-1	5,777	-0.02%
2020/12/07	2	12.80	21	12.95	13.00	-19	5,465	-0.35%
2020/12/04	0	0.00	80	12.55	12.60	-80	5,196	-1.54%
2020/12/03	34	12.43	4	12.36	12.45	30	5,046	0.59%
2020/12/01	5	12.09	2.4	12.05	12.20	2.6	4,875	0.05%
2020/11/30	0	0.00	2	12.00	12.00	-2	4,808	-0.04%
2020/11/27	0	0.00	259	11.95	11.90	-259	4,693	-5.52%	大賣/鉅額交易
2020/11/26	0	0.00	6	11.90	11.95	-6	4,766	-0.13%
2020/11/25	1	11.85	201	11.90	11.85	-200	4,952	-4.04%	大賣/鉅額交易
2020/11/24	5	11.85	0	0.00	11.80	5	4,849	0.10%
2020/11/23	0	0.00	701	11.82	11.85	-701	4,791	-14.63%	大賣/鉅額交易
2020/11/20	5	11.70	0	0.00	11.70	5	4,659	0.11%
2020/11/19	2	11.63	1	11.65	11.55	1	4,556	0.02%
2020/11/18	0	0.00	0.1	11.45	11.55	-0.1	4,477	0.00%
2020/11/17	3	11.47	60	11.49	11.50	-57	4,525	-1.26%
2020/11/16	0	0.00	1	11.45	11.45	-1	4,629	-0.02%
2020/11/13	0	0.00	1	11.25	11.30	-1	4,668	-0.02%
2020/11/12	0	0.00	143	11.30	11.30	-143	4,721	-3.03%	大賣/鉅額交易
2020/11/11	0	0.00	11	11.50	11.50	-11	4,734	-0.23%
2020/11/10	0	0.00	2	11.30	11.20	-2	4,640	-0.04%
2020/11/09	0	0.00	20	11.15	11.15	-20	4,884	-0.41%
2020/11/06	513	10.99	0	0.00	11.00	513	5,035	10.19%	大買/鉅額交易
2020/11/05	0	0.00	0.1	10.95	10.95	-0.1	5,253	0.00%
2020/11/04	0	0.00	0	10.90	10.95	0	5,568	0.00%
2020/10/30	100	10.80	0	0.00	10.90	100	6,218	1.61%
2020/10/29	3	10.78	0	0.00	10.85	3	6,233	0.05%
2020/10/28	702	10.90	0	0.00	10.90	702	6,322	11.10%	大買/鉅額交易
2020/10/26	0	0.00	245	11.05	11.00	-245	6,932	-3.53%	大賣/鉅額交易
2020/10/23	2	11.05	0	0.00	11.05	2	7,070	0.03%
2020/10/22	0	0.00	18	11.15	11.15	-18	7,335	-0.25%
2020/10/20	3	10.80	0	0.00	10.90	3	7,853	0.04%
2020/10/19	5	10.85	0	0.00	10.90	5	7,920	0.06%
2020/10/13	2	10.83	0	0.00	10.85	2	8,352	0.02%
2020/10/12	1	10.90	0	0.00	10.95	1	8,407	0.01%
2020/10/07	1	10.85	0	0.00	10.85	1	8,581	0.01%
2020/10/06	1	10.95	0	0.00	10.95	1	8,750	0.01%
2020/09/28	0	0.00	4	10.85	10.85	-4	9,830	-0.04%
2020/09/25	0	0.00	1	10.60	10.60	-1	9,952	-0.01%
2020/09/24	18	10.50	102	10.55	10.60	-84	9,984	-0.84%	大賣/
2020/09/23	260	10.86	1	10.85	10.90	259	9,808	2.64%	大買/鉅額交易
2020/09/18	50	11.20	100	11.29	11.45	-50	9,612	-0.52%
2020/09/16	0	0.00	5	11.25	11.20	-5	9,487	-0.05%
2020/09/15	0.1	11.20	0	0.00	11.30	0.1	9,497	0.00%
2020/09/14	5	11.00	0	0.00	11.00	5	9,385	0.05%
2020/09/11	0	0.00	3	10.95	10.90	-3	9,386	-0.03%
2020/09/07	0	0.00	29	11.12	11.10	-29	9,421	-0.31%
2020/09/04	20	10.70	0	0.00	10.85	20	9,366	0.21%
2020/09/03	10	11.00	0	0.00	10.90	10	9,363	0.11%
2020/09/02	20	11.05	0	0.00	11.05	20	9,342	0.21%
2020/09/01	16	11.05	1	11.10	11.10	15	9,365	0.16%
2020/08/31	10	10.85	373	11.10	11.00	-363	9,247	-3.93%	大賣/鉅額交易
2020/08/28	53	10.75	0	0.00	10.85	53	9,039	0.59%
2020/08/27	310	10.80	0	0.00	10.75	310	9,044	3.43%	大買/鉅額交易
2020/08/26	20	10.80	0	0.00	10.80	20	9,034	0.22%
2020/08/25	10	10.75	1	10.75	10.75	9	9,035	0.10%
2020/08/24	10	10.65	0	0.00	10.65	10	9,025	0.11%
2020/08/21	20	10.75	0	0.00	10.70	20	8,987	0.22%
2020/08/20	8	10.63	0	0.00	10.60	8	8,927	0.09%
2020/08/18	2	10.90	0	0.00	10.85	2	8,734	0.02%
2020/08/17	1	10.75	0	0.00	10.75	1	8,713	0.01%
2020/08/14	115	10.95	2	10.95	10.85	113	8,622	1.31%	大買/鉅額交易
2020/08/13	0	0.00	5	10.95	10.90	-5	8,510	-0.06%
2020/08/12	6	11.72	0	0.00	11.80	6	8,192	0.07%
2020/08/11	1	11.80	0	0.00	11.80	1	7,939	0.01%
2020/08/07	0	0.00	0.1	11.75	11.75	-0.1	7,414	0.00%
2020/08/06	0	0.00	1.9	11.75	11.75	-1.9	7,151	-0.03%
2020/08/05	35	11.79	5	11.85	11.80	30	6,955	0.43%
2020/08/04	4	11.65	1	11.75	11.70	3	6,782	0.04%
2020/08/03	8	11.68	10	11.65	11.65	-2	6,754	-0.03%
2020/07/31	12	11.89	0	0.00	11.90	12	6,653	0.18%
2020/07/30	15	11.87	4	11.80	12.00	11	6,447	0.17%
2020/07/29	0.7	11.55	8	11.63	11.60	-7.3	6,059	-0.12%
2020/07/28	0	0.00	6	11.70	11.35	-6	5,953	-0.10%
2020/07/27	22	11.80	33	11.60	11.60	-11	5,733	-0.19%
2020/07/24	5	11.40	2	11.55	11.40	3	5,291	0.06%
2020/07/22	0.2	11.65	10	11.80	11.75	-9.8	5,104	-0.19%
2020/07/21	5	11.50	3	11.50	11.70	2	4,920	0.04%
2020/07/20	0	0.00	1	11.35	11.35	-1	4,755	-0.02%
2020/07/17	7	11.47	0	0.00	11.40	7	4,734	0.15%
2020/07/15	0	0.00	5	11.40	11.40	-5	4,603	-0.11%
2020/07/14	21	11.55	0	0.00	11.45	21	4,565	0.46%
2020/07/13	12	11.52	39	11.58	11.70	-27	4,457	-0.61%
2020/07/10	37	11.75	0.2	11.60	11.70	36.8	4,318	0.85%
2020/07/09	0	0.00	199	11.67	11.60	-199	3,928	-5.07%	大賣/鉅額交易
2020/07/07	0	0.00	3.1	10.95	11.00	-3.1	3,400	-0.09%
2020/07/06	0	0.00	1	10.80	10.90	-1	3,321	-0.03%
2020/06/29	0	0.00	49	10.35	10.35	-49	3,215	-1.52%
2020/06/24	0	0.00	1	10.45	10.45	-1	3,229	-0.03%
2020/06/23	0	0.00	51	10.40	10.45	-51	3,280	-1.55%
2020/06/22	0	0.00	25	10.35	10.40	-25	3,192	-0.78%
2020/06/19	0	0.00	1	10.20	10.25	-1	3,164	-0.03%
2020/06/18	0.1	10.15	0	0.00	10.20	0.1	3,099	0.00%
2020/06/16	8	10.11	0	0.00	10.10	8	3,042	0.26%
2020/06/12	0	0.00	45	10.10	10.10	-45	3,039	-1.48%
2020/06/11	2	10.35	0	0.00	10.15	2	3,002	0.07%
2020/06/10	5	10.40	0	10.35	10.45	5	2,991	0.17%
2020/06/09	0	0.00	1	10.40	10.35	-1	3,033	-0.03%
2020/06/08	3	10.35	3	10.33	10.40	0	3,039	0.00%
2020/05/26	0	0.00	20	9.96	9.94	-20	2,940	-0.68%
2020/05/25	5	9.84	0	0.00	9.86	5	2,925	0.17%
2020/05/22	1	9.87	0.1	9.86	9.82	1	2,939	0.03%
2020/05/20	1	9.92	0	0.00	9.95	1	2,909	0.03%
2020/05/14	1	9.95	115	9.95	9.93	-114	2,841	-4.01%	大賣/鉅額交易
2020/05/11	0	0.00	1	9.97	10.05	-1	2,824	-0.04%
2020/05/07	10	9.67	0	0.00	9.77	10	2,784	0.36%
2020/05/06	1	9.65	0	0.00	9.65	1	2,785	0.04%
2020/04/17	1	9.57	0	0.00	9.47	1	2,797	0.04%
2020/04/16	71	9.48	5	9.50	9.46	66	2,769	2.38%
2020/04/15	1	9.51	0	0.00	9.58	1	2,749	0.04%
2020/04/14	2	9.44	0	0.00	9.42	2	2,745	0.07%
2020/04/10	20	9.37	2	9.36	9.36	18	2,752	0.65%
2020/04/09	60	9.37	1	9.34	9.34	59	2,787	2.12%
2020/04/08	6	9.45	0	9.49	9.49	6	2,956	0.20%
2020/04/07	60.1	9.31	6	9.30	9.31	54.1	3,848	1.40%
2020/03/31	0	0.00	0	9.38	9.38	0	4,072	0.00%
2020/03/30	13	9.12	0	0.00	9.21	13	4,065	0.32%
2020/03/26	0	0.00	12	8.55	8.56	-12	4,039	-0.30%
2020/03/23	30	8.13	0	0.00	8.14	30	4,450	0.67%
2020/03/20	2	8.01	15	8.48	8.50	-13	4,639	-0.28%
2020/03/19	10	8.10	2	8.14	7.83	8	4,632	0.17%
2020/03/18	2	8.30	0	0.00	8.30	2	4,612	0.04%
2020/03/17	3	8.30	9	8.38	8.35	-6	4,634	-0.13%
2020/03/16	2	8.69	30	8.66	8.52	-28	4,672	-0.60%
2020/03/13	26	8.44	0	0.00	8.70	26	4,672	0.56%
2020/03/12	50	9.21	0	0.00	9.10	50	4,666	1.07%
2020/03/11	20	9.54	0	0.00	9.44	20	4,715	0.42%
2020/03/10	11	9.53	0	0.00	9.53	11	4,756	0.23%
2020/03/03	5	9.96	0	0.00	9.92	5	5,023	0.10%
2020/02/27	0	0.00	0	9.81	9.85	0	5,237	0.00%
2020/02/26	10	9.83	0	0.00	9.85	10	5,356	0.19%
2020/02/25	26	9.89	18	9.91	9.89	8	5,512	0.15%
2020/02/10	15	10.00	0	0.00	10.05	15	6,818	0.22%
2020/02/07	15	10.10	0	0.00	10.10	15	6,915	0.22%
2020/02/04	5	10.15	0	0.00	10.20	5	6,995	0.07%
2020/02/03	0	0.00	2	10.05	10.10	-2	7,021	-0.03%
2020/01/30	21	10.08	0	0.00	10.15	21	6,969	0.30%
2020/01/15	0	0.00	9	10.65	10.60	-9	6,956	-0.13%
2020/01/14	5	10.55	0	0.00	10.65	5	6,965	0.07%
2020/01/13	0	0.00	2	10.45	10.50	-2	6,952	-0.03%
2020/01/06	50	10.40	19	10.50	10.35	31	7,267	0.43%
2020/01/02	48	10.78	0	0.00	10.75	48	7,258	0.66%
2019/12/31	2	10.95	9.5	11.01	11.25	-7.5	6,988	-0.11%
2019/12/30	12	10.83	12	10.89	10.90	0	6,052	0.00%
2019/12/27	0	0.00	3	10.75	10.80	-3	5,857	-0.05%
2019/12/26	0	0.00	1	10.65	10.70	-1	5,789	-0.02%
2019/12/24	0	0.00	1	10.70	10.70	-1	5,745	-0.02%
2019/12/20	0.5	10.65	0	0.00	10.65	0.5	5,698	0.01%
2019/12/18	6	10.85	6	10.76	10.85	0	5,472	0.00%
2019/12/17	8	10.70	1	10.65	10.70	7	5,344	0.13%
2019/12/16	0	0.00	1	10.55	10.55	-1	5,157	-0.02%
2019/12/13	1	10.55	2.5	10.54	10.55	-1.5	5,164	-0.03%
2019/12/12	10	10.54	0	0.00	10.60	10	5,123	0.20%
2019/12/09	0	0.00	1.1	10.35	10.45	-1.1	5,042	-0.02%
2019/12/06	0	0.00	2	10.38	10.35	-2	4,970	-0.04%
2019/12/04	2	10.45	0	0.00	10.50	2	4,903	0.04%
2019/12/03	2	10.55	0	0.00	10.55	2	4,839	0.04%
2019/11/29	0	0.00	1	10.55	10.60	-1	4,779	-0.02%
2019/11/28	2	10.45	2	10.45	10.45	0	4,701	0.00%
2019/11/27	0	0.00	1	10.40	10.40	-1	4,734	-0.02%
2019/11/26	7	10.60	2	10.65	10.45	5	4,629	0.11%
2019/11/25	0	0.00	104	10.55	10.60	-104	4,508	-2.31%	大賣/鉅額交易
2019/11/22	1	10.25	0	0.00	10.45	1	4,376	0.02%
2019/11/20	9	10.15	529	10.15	10.25	-520	4,210	-12.35%	大賣/鉅額交易
2019/11/19	0	0.00	244	10.06	10.10	-244	4,127	-5.91%	大賣/鉅額交易
2019/11/18	0	0.00	1	9.86	9.92	-1	3,930	-0.03%
2019/11/15	1	9.79	6	9.80	9.81	-5	3,754	-0.13%
2019/11/14	0	0.00	70	9.77	9.76	-70	3,649	-1.92%
2019/11/12	1	9.79	11	9.88	9.80	-10	3,658	-0.27%
2019/11/11	13	9.62	61	9.58	9.54	-48	3,420	-1.40%
2019/11/08	2	9.64	8	9.64	9.63	-6	3,410	-0.18%
2019/11/07	2	9.57	3	9.60	9.55	-1	3,791	-0.03%
2019/11/06	1	9.55	86	9.54	9.55	-85	3,762	-2.26%
2019/11/05	1	9.41	2	9.43	9.42	-1	3,665	-0.03%
2019/11/04	5	9.34	260.7	9.30	9.39	-255.7	3,684	-6.94%	大賣/鉅額交易
2019/11/01	0	0.00	50	9.21	9.21	-50	3,629	-1.38%
2019/10/31	1	9.19	51	9.23	9.20	-50	3,658	-1.37%
2019/10/30	0	0.00	50	9.21	9.21	-50	3,672	-1.36%
2019/10/29	1	9.18	50	9.22	9.20	-49	3,690	-1.33%
2019/10/28	1	9.21	0	0.00	9.23	1	3,663	0.03%
2019/10/25	0	0.00	1	9.26	9.23	-1	3,655	-0.03%
2019/10/24	0	0.00	104	9.18	9.23	-104	3,640	-2.86%	大賣/鉅額交易
2019/10/23	1	9.11	0	0.00	9.13	1	3,631	0.03%
2019/10/22	1	9.16	2.3	9.18	9.18	-1.3	3,623	-0.04%
2019/10/18	0.7	9.12	103	9.16	9.15	-102.3	3,604	-2.84%	大賣/鉅額交易
2019/10/17	1	9.10	103	9.09	9.11	-102	3,425	-2.98%	大賣/鉅額交易
2019/10/16	0	0.00	86	9.06	9.06	-86	3,376	-2.55%
2019/10/15	0	0.00	25	9.05	9.04	-25	3,359	-0.74%
2019/10/14	0	0.00	61	9.04	9.05	-61	3,357	-1.82%
2019/10/08	1	9.00	23	9.00	9.01	-22	3,254	-0.68%
2019/10/07	0	0.00	1	8.91	8.91	-1	3,179	-0.03%
2019/10/03	1	8.83	1	8.88	8.89	0	3,206	0.00%
2019/10/02	0	0.00	1	8.85	8.86	-1	3,213	-0.03%
2019/10/01	0	0.00	2	8.85	8.85	-2	3,226	-0.06%
2019/09/27	521	8.81	0	0.00	8.81	521	3,226	16.15%	大買/鉅額交易
2019/09/26	1	8.87	0	0.00	8.86	1	3,214	0.03%
2019/09/25	27	8.90	0	0.00	8.92	27	3,192	0.85%
2019/09/24	1	8.97	1	9.00	9.00	0	3,171	0.00%
2019/09/23	1	9.01	41	9.03	9.03	-40	3,155	-1.27%
2019/09/20	1	8.97	1	9.00	9.00	0	3,129	0.00%
2019/09/19	0	0.00	2	9.01	9.00	-2	3,093	-0.06%
2019/09/18	25	8.93	1	8.98	8.97	24	3,091	0.78%
2019/09/17	1	8.99	20	9.04	8.96	-19	3,044	-0.62%
2019/09/16	0	0.00	77	9.05	9.05	-77	3,075	-2.50%
2019/09/12	1	8.99	121	9.04	9.03	-120	3,083	-3.89%	大賣/鉅額交易
2019/09/11	0	0.00	43	9.05	9.02	-43	3,070	-1.40%
2019/09/10	0	0.00	49	9.05	9.04	-49	3,057	-1.60%
2019/09/09	0	0.00	45	9.02	9.01	-45	3,036	-1.48%
2019/09/06	0	0.00	1	8.89	8.90	-1	2,987	-0.03%
2019/09/05	0	0.00	2	8.88	8.86	-2	2,947	-0.07%
2019/09/04	0	0.00	2	8.82	8.85	-2	2,955	-0.07%
2019/09/03	50	8.75	1	8.78	8.77	49	2,962	1.65%
2019/09/02	351	8.76	1	8.78	8.76	350	2,932	11.94%	大買/鉅額交易
2019/08/30	12	8.74	2	8.78	8.75	10	2,914	0.34%
2019/08/29	24	8.73	0	0.00	8.75	24	2,854	0.84%
2019/08/28	42	8.73	3	8.77	8.75	39	2,863	1.36%
2019/08/26	2	8.81	1	8.82	8.85	1	2,828	0.04%
2019/08/23	3	8.86	2	8.89	8.88	1	2,778	0.04%
2019/08/22	0	0.00	1	8.95	8.95	-1	2,753	-0.04%
2019/08/21	1	8.88	0	0.00	8.88	1	2,717	0.04%
2019/08/20	2	8.91	1	8.98	8.90	1	2,729	0.04%
2019/08/19	0	0.00	1	8.94	8.95	-1	2,723	-0.04%
2019/08/16	1	8.80	3	8.86	8.90	-2	2,741	-0.07%
2019/08/15	43	8.78	0	0.00	8.82	43	2,734	1.57%
2019/08/14	20	8.97	0	0.00	8.98	20	2,572	0.78%
2019/08/13	3	8.96	0	0.00	8.96	3	2,574	0.12%
2019/08/12	5	8.99	26	9.05	9.04	-21	2,504	-0.84%
2019/08/08	1	9.21	3	9.28	9.35	-2	2,029	-0.10%
2019/08/07	1	9.20	36	9.21	9.21	-35	2,004	-1.75%
2019/08/06	200	9.13	1	9.16	9.19	199	2,031	9.79%	大買/鉅額交易
2019/08/05	20	9.30	0	0.00	9.24	20	1,993	1.00%
2019/08/02	21	9.34	0	0.00	9.35	21	1,964	1.07%
2019/08/01	21	9.48	0.1	9.43	9.43	20.9	1,977	1.06%
2019/07/31	1	9.51	0	0.00	9.49	1	2,084	0.05%
2019/07/24	1	9.56	2	9.55	9.55	-1	2,201	-0.05%
2019/07/23	0	0.00	0.2	9.53	9.55	-0.2	2,207	-0.01%
2019/07/22	1	9.55	1	9.59	9.56	0	2,192	0.00%
2019/07/17	0	0.00	226	9.52	9.55	-226	2,210	-10.22%	大賣/鉅額交易
2019/07/16	0	0.00	220	9.49	9.47	-220	2,170	-10.14%	大賣/鉅額交易
2019/07/11	0	0.00	1	9.50	9.50	-1	2,183	-0.05%
2019/07/09	1	9.48	52	9.50	9.47	-51	2,181	-2.34%
2019/07/08	3	9.47	152	9.50	9.45	-149	2,167	-6.87%	大賣/鉅額交易
2019/07/05	0	0.00	20	9.46	9.45	-20	2,147	-0.93%
2019/07/03	1	9.44	360	9.45	9.45	-359	2,196	-16.34%	大賣/鉅額交易
2019/07/02	1	9.44	1	9.47	9.45	0	2,368	0.00%
2019/07/01	0	0.00	1	9.49	9.49	-1	2,427	-0.04%
2019/06/28	1	9.46	1	9.49	9.48	0	2,449	0.00%
2019/06/26	1	9.45	1	9.49	9.44	0	2,514	0.00%
2019/06/25	1	9.44	0.2	9.41	9.43	0.9	2,575	0.03%
2019/06/24	0	0.00	1	9.46	9.46	-1	2,623	-0.04%
2019/06/21	1	9.41	0	0.00	9.39	1	2,701	0.04%
2019/06/20	8	9.40	3	9.40	9.43	5	2,728	0.18%
2019/06/19	0	0.00	4	9.34	9.34	-4	2,758	-0.15%
2019/06/18	1	9.29	1	9.32	9.29	0	2,906	0.00%
2019/06/12	1	9.28	0	0.00	9.27	1	3,394	0.03%
2019/06/11	2	9.31	1	9.34	9.30	1	3,546	0.03%
2019/06/10	0	0.00	2	9.35	9.33	-2	3,534	-0.06%
2019/06/06	0	0.00	1	9.30	9.31	-1	3,609	-0.03%
2019/06/05	0	0.00	5	9.29	9.29	-5	3,668	-0.14%
2019/06/04	61	9.24	1	9.27	9.24	60	3,749	1.60%
2019/06/03	80	9.24	1	9.27	9.24	79	3,806	2.08%
2019/05/31	122	9.24	2	9.27	9.25	120	3,791	3.16%	大買/鉅額交易
2019/05/29	1	9.23	1	9.27	9.26	0	3,812	0.00%
2019/05/28	0	0.00	1	9.29	9.24	-1	3,853	-0.03%
2019/05/27	0	0.00	1	9.26	9.26	-1	3,862	-0.03%
2019/05/24	0	0.00	1	9.23	9.22	-1	3,916	-0.03%
2019/05/23	116	9.19	0	0.00	9.19	116	3,936	2.95%	大買/鉅額交易
2019/05/22	1	9.20	0	0.00	9.22	1	3,960	0.03%
2019/05/21	0	0.00	4	9.21	9.25	-4	3,997	-0.10%
2019/05/20	23	9.13	0	0.00	9.13	23	3,994	0.58%
2019/05/17	121	9.17	1	9.24	9.14	120	4,021	2.98%	大買/鉅額交易
2019/05/16	61	9.18	1	9.24	9.19	60	4,016	1.49%
2019/05/15	21	9.19	1	9.24	9.21	20	4,031	0.50%
2019/05/14	100	9.20	1	9.20	9.20	99	4,048	2.45%
2019/05/13	130	9.29	0	0.00	9.29	130	4,006	3.24%	大買/鉅額交易
2019/05/10	3	9.31	3	9.36	9.33	0	3,990	0.00%
2019/05/09	0	0.00	5	9.26	9.35	-5	3,975	-0.13%
2019/05/08	1	9.29	3	9.33	9.36	-2	3,947	-0.05%
2019/05/06	1	9.35	0	0.00	9.27	1	3,777	0.03%
2019/05/02	0	0.00	5	9.38	9.41	-5	3,691	-0.14%
2019/04/29	1	9.30	2	9.34	9.30	-1	3,608	-0.03%
2019/04/24	0	0.00	2	9.37	9.35	-2	3,610	-0.06%
2019/04/23	1	9.34	0	0.00	9.35	1	3,583	0.03%
2019/04/22	0	0.00	1	9.39	9.37	-1	3,573	-0.03%
2019/04/19	1	9.39	4	9.40	9.38	-3	3,569	-0.08%
2019/04/18	4	9.38	0	0.00	9.33	4	3,574	0.11%
2019/04/17	0	0.00	4	9.44	9.41	-4	3,559	-0.11%
2019/04/16	2	9.38	0	0.00	9.38	2	3,545	0.06%
2019/04/15	1	9.43	3	9.45	9.43	-2	3,515	-0.06%
2019/04/12	2	9.41	2	9.45	9.40	0	3,512	0.00%
2019/04/11	2	9.44	1	9.50	9.42	1	3,496	0.03%
2019/04/09	7	9.47	2	9.46	9.49	5	3,464	0.14%
2019/04/08	106	9.41	1	9.45	9.42	105	3,425	3.06%	大買/鉅額交易
2019/04/03	3	9.36	2	9.39	9.42	1	3,225	0.03%
2019/04/02	2	9.44	0	0.00	9.43	2	3,160	0.06%
2019/04/01	5	9.54	1	9.65	9.45	4	3,119	0.13%
2019/03/29	1	9.60	1	9.65	9.60	0	3,039	0.00%
2019/03/28	1	9.61	1	9.65	9.65	0	3,046	0.00%
2019/03/27	0	0.00	2	9.61	9.62	-2	2,976	-0.07%
2019/03/26	0	0.00	2	9.55	9.58	-2	2,972	-0.07%
2019/03/25	6	9.51	1	9.45	9.47	5	2,888	0.17%
2019/03/22	1	9.63	0	0.00	9.66	1	2,805	0.04%
2019/03/21	1	9.66	0	0.00	9.65	1	2,741	0.04%
2019/03/20	0	0.00	50	9.71	9.72	-50	2,562	-1.95%
2019/03/19	1	9.69	22	9.72	9.70	-21	2,431	-0.86%
2019/03/18	0	0.00	12	9.69	9.75	-12	2,339	-0.51%
2019/03/15	0	0.00	2	9.67	9.68	-2	2,211	-0.09%
2019/03/14	3	9.60	4	9.64	9.60	-1	2,066	-0.05%
2019/03/13	1	9.54	1.9	9.58	9.60	-0.9	1,925	-0.05%
2019/03/12	5	9.60	2	9.65	9.56	3	1,902	0.16%
2019/03/11	0	0.00	7	9.61	9.69	-7	1,830	-0.38%
2019/03/08	1	9.39	4	9.44	9.47	-3	1,797	-0.17%
2019/03/07	1	9.37	4	9.37	9.36	-3	1,700	-0.18%
2019/03/05	0	0.00	1	9.29	9.26	-1	1,653	-0.06%
2019/02/27	37	9.26	1	9.26	9.26	36	1,592	2.26%
2019/02/25	0	0.00	1	9.23	9.24	-1	1,546	-0.06%
2019/02/22	0	0.00	1	9.20	9.19	-1	1,477	-0.07%
2019/02/21	1	9.15	0	0.00	9.15	1	1,444	0.07%
2019/02/19	3	9.17	0	0.00	9.20	3	1,376	0.22%
2019/02/18	0	0.00	1	9.20	9.19	-1	1,369	-0.07%
2019/02/14	16	9.20	1	9.20	9.16	15	1,331	1.13%
2019/02/13	30	9.18	1	9.17	9.17	29	1,329	2.18%
2019/02/11	1	9.11	0	0.00	9.13	1	1,341	0.07%
2019/01/28	0	0.00	1	9.17	9.16	-1	1,337	-0.07%
2019/01/25	1	9.13	1	9.17	9.16	0	1,332	0.00%
2019/01/22	0.1	9.10	0	0.00	9.14	0.1	1,412	0.01%
2019/01/21	0	0.00	2	9.13	9.12	-2	1,424	-0.14%
2019/01/18	0	0.00	1	9.08	9.07	-1	1,451	-0.07%
2019/01/17	0	0.00	1	9.05	9.07	-1	1,469	-0.07%
2019/01/16	0.8	9.00	0	0.00	8.98	0.8	1,463	0.05%
2019/01/15	0	0.00	1	9.02	9.02	-1	1,497	-0.07%
2019/01/14	3	8.99	0	0.00	9.00	3	1,512	0.20%
2019/01/10	2	9.08	0	0.00	9.05	2	1,642	0.12%
2019/01/09	0	0.00	5	9.08	9.14	-5	1,672	-0.30%
2019/01/07	0	0.00	3	8.98	8.96	-3	1,703	-0.18%
2019/01/04	3	8.89	1	8.90	8.89	2	1,778	0.11%
2019/01/03	2	8.92	5	8.96	8.96	-3	1,882	-0.16%
2019/01/02	2	8.93	2	8.98	8.90	0	1,947	0.00%
2018/12/28	2	8.90	3	8.93	8.95	-1	1,956	-0.05%
2018/12/27	1	8.90	2	8.95	8.89	-1	2,021	-0.05%
2018/12/25	2	8.89	0	0.00	8.88	2	2,039	0.10%
2018/12/24	0	0.00	12	8.94	8.94	-12	2,062	-0.58%
2018/12/21	10	8.90	0	0.00	8.89	10	2,121	0.47%
2018/12/20	1	8.95	1	8.99	8.94	0	2,101	0.00%
2018/12/19	5	8.94	4	8.98	8.98	1	2,107	0.05%
2018/12/18	3	9.03	1	9.09	9.02	2	2,055	0.10%
2018/12/17	3	9.08	1	9.12	9.10	2	2,073	0.10%
2018/12/13	1	9.13	0	0.00	9.12	1	2,096	0.05%
2018/12/12	0	0.00	1	9.18	9.18	-1	2,101	-0.05%
2018/12/11	0	0.00	1	9.15	9.15	-1	2,109	-0.05%
2018/12/10	3	9.10	1	9.14	9.11	2	2,138	0.09%
2018/12/07	0	0.00	3	9.15	9.18	-3	2,141	-0.14%
2018/12/06	5	9.13	0	0.00	9.08	5	2,167	0.23%
2018/12/05	7	9.29	0	0.00	9.21	7	2,142	0.33%
2018/12/04	2	9.42	0	0.00	9.38	2	2,178	0.09%
2018/12/03	1	9.40	6	9.43	9.44	-5	2,217	-0.23%
2018/11/30	1	9.25	4	9.31	9.39	-3	2,204	-0.14%
2018/11/29	2	9.24	3	9.30	9.24	-1	2,249	-0.04%
2018/11/28	0	0.00	9	9.19	9.20	-9	2,241	-0.40%
2018/11/26	6	9.15	3	9.20	9.18	3	2,288	0.13%
2018/11/23	3	9.12	0	0.00	9.11	3	2,333	0.13%
2018/11/22	1	9.18	1	9.23	9.21	0	2,327	0.00%
2018/11/21	3	9.21	0	0.00	9.22	3	2,348	0.13%
2018/11/20	2	9.29	0	0.00	9.28	2	2,373	0.08%
2018/11/19	0	0.00	2	9.34	9.35	-2	2,492	-0.08%
2018/11/16	1	9.21	4	9.26	9.30	-3	2,636	-0.11%
2018/11/15	0	0.00	2	9.19	9.23	-2	2,682	-0.07%
2018/11/13	5	9.13	1	9.14	9.15	4	2,732	0.15%
2018/11/12	2	9.16	3	9.23	9.24	-1	2,738	-0.04%
2018/11/09	4	9.26	0	0.00	9.23	4	2,779	0.14%
2018/11/08	2.9	9.35	1	9.41	9.36	1.9	2,771	0.07%
2018/11/07	0	0.00	2	9.38	9.38	-2	2,755	-0.07%
2018/11/06	0	0.00	3	9.31	9.30	-3	2,828	-0.11%
2018/11/05	0	0.00	1	9.24	9.25	-1	2,878	-0.03%
2018/11/02	1	9.18	0	0.00	9.20	1	2,919	0.03%
2018/11/01	1	9.18	1	9.23	9.23	0	2,965	0.00%
2018/10/31	2	9.19	5	9.22	9.24	-3	3,043	-0.10%
2018/10/29	2	9.16	0	0.00	9.16	2	3,044	0.07%
2018/10/26	2	9.07	7	9.20	9.27	-5	3,111	-0.16%
2018/10/25	3	9.04	4	9.08	9.07	-1	3,097	-0.03%
2018/10/24	1	9.06	4	9.14	9.18	-3	3,151	-0.10%
2018/10/23	8	9.10	1	9.15	9.09	7	3,155	0.22%
2018/10/22	3	9.18	1	9.21	9.18	2	3,153	0.06%
2018/10/19	5	9.15	5	9.27	9.27	0	3,172	0.00%
2018/10/18	2	9.26	0	0.00	9.25	2	3,071	0.07%
2018/10/17	4	9.36	2	9.49	9.33	2	3,060	0.07%
2018/10/16	2	9.29	4	9.35	9.39	-2	3,021	-0.07%
2018/10/15	4	9.35	1	9.45	9.31	3	2,993	0.10%
2018/10/12	26	9.36	8	9.33	9.40	18	2,965	0.61%
2018/10/11	15	9.53	5	9.59	9.37	10	2,898	0.34%
2018/10/09	10	10.00	6	10.05	9.98	4	2,790	0.14%
2018/10/08	4	10.05	0	0.00	10.05	4	2,728	0.15%
2018/10/05	11	10.05	4	10.10	10.05	7	2,723	0.26%
2018/10/04	4	10.15	3	10.20	10.15	1	2,680	0.04%
2018/10/03	9	10.18	2	10.25	10.20	7	2,685	0.26%
2018/10/02	8	10.28	0	0.00	10.25	8	2,684	0.30%
2018/10/01	3	10.30	4	10.35	10.35	-1	2,662	-0.04%
2018/09/28	5	10.30	3	10.35	10.30	2	2,673	0.07%
2018/09/27	2	10.30	2	10.35	10.35	0	2,771	0.00%
2018/09/26	4	10.30	4	10.35	10.30	0	2,770	0.00%
2018/09/25	6	10.33	4	10.36	10.35	2	2,919	0.07%
2018/09/21	5	10.30	13	10.36	10.40	-8	2,939	-0.27%
2018/09/20	5	10.29	4	10.35	10.30	1	2,903	0.03%
2018/09/19	7	10.29	8	10.34	10.30	-1	2,908	-0.03%
2018/09/18	5	10.26	4	10.31	10.25	1	2,887	0.03%
2018/09/17	6	10.28	2	10.30	10.30	4	2,909	0.14%
2018/09/14	2	10.35	9	10.34	10.35	-7	2,930	-0.24%
2018/09/13	0	0.00	5	10.26	10.30	-5	2,905	-0.17%
2018/09/12	7	10.22	7	10.27	10.20	0	2,895	0.00%
2018/09/11	3	10.20	3	10.25	10.20	0	2,921	0.00%
2018/09/10	11	10.21	6	10.26	10.20	5	2,950	0.17%
2018/09/07	12	10.32	4	10.40	10.30	8	3,002	0.27%
2018/09/06	6	10.40	5	10.40	10.40	1	3,046	0.03%
2018/09/05	0	0.00	6	10.46	10.45	-6	3,052	-0.20%
2018/09/04	0	0.00	10	10.38	10.40	-10	3,064	-0.33%
2018/09/03	11	10.31	3	10.35	10.30	8	3,088	0.26%
2018/08/31	2	10.35	4	10.40	10.35	-2	3,097	-0.06%
2018/08/30	9	10.38	0	0.00	10.35	9	3,145	0.29%
2018/08/29	3	10.40	3	10.47	10.50	0	3,213	0.00%
2018/08/28	14	10.40	18	10.45	10.45	-4	3,282	-0.12%
2018/08/27	7	10.44	15	10.42	10.45	-8	3,284	-0.24%
2018/08/24	10	10.35	28	10.37	10.35	-18	3,284	-0.55%
2018/08/23	74	11.25	0	0.00	11.25	74	3,209	2.31%
2018/08/22	6	11.22	3	11.25	11.25	3	3,107	0.10%
2018/08/21	2	11.23	1	11.25	11.20	1	3,076	0.03%
2018/08/20	1	11.20	1	11.25	11.25	0	3,079	0.00%
2018/08/17	1	11.20	2	11.23	11.25	-1	3,070	-0.03%
2018/08/16	3	11.08	32	11.15	11.15	-29	3,093	-0.94%
2018/08/15	2	11.15	2	11.20	11.15	0	3,060	0.00%
2018/08/14	1	11.15	1	11.20	11.20	0	3,076	0.00%
2018/08/13	4	11.16	1	11.20	11.15	3	3,122	0.10%
2018/08/10	0	0.00	5	11.40	11.40	-5	3,062	-0.16%
2018/08/09	1	11.25	1	11.30	11.30	0	3,007	0.00%
2018/08/08	0	0.00	2	11.28	11.30	-2	2,981	-0.07%
2018/08/07	8	11.14	1	11.20	11.25	7	2,946	0.24%
2018/08/03	0	0.00	36	11.25	11.35	-36	2,925	-1.23%
2018/08/02	2	11.18	1	11.20	11.20	1	2,872	0.03%
2018/07/31	2	11.05	6	11.15	11.25	-4	2,797	-0.14%
2018/07/30	0	0.00	8	11.08	11.15	-8	2,731	-0.29%
2018/07/27	4	10.99	4	11.04	11.00	0	2,706	0.00%
2018/07/26	4	10.95	19	11.00	11.00	-15	2,677	-0.56%
2018/07/25	17	10.95	11	11.00	10.95	6	2,665	0.23%
2018/07/24	12	10.95	17	11.00	10.95	-5	2,696	-0.19%
2018/07/23	15	10.95	3	11.00	10.95	12	2,698	0.44%
2018/07/20	15	10.95	2	11.00	11.00	13	2,712	0.48%
2018/07/19	15	10.95	15	11.00	11.00	0	2,752	0.00%
2018/07/18	12	11.00	1	11.00	11.00	11	2,785	0.39%
2018/07/05	8	10.86	0	0.00	10.75	8	2,992	0.27%
2018/06/29	1	11.20	0	0.00	11.30	1	2,762	0.04%
2018/06/26	1	11.25	0	0.00	11.30	1	2,802	0.04%
2018/06/22	3	11.25	0	0.00	11.25	3	2,792	0.11%
2018/06/21	0	0.00	0.5	11.30	11.30	-0.5	2,841	-0.02%
2018/06/15	3	11.35	0	0.00	11.25	3	2,787	0.11%
2018/06/13	1	11.60	0	0.00	11.60	1	2,617	0.04%
2018/06/07	0	0.00	120.8	11.70	11.75	-120.8	2,593	-4.66%	大賣/鉅額交易
2018/06/06	0	0.00	20	11.60	11.60	-20	2,541	-0.79%
2018/05/22	0	0.00	3	11.45	11.35	-3	2,381	-0.13%
2018/05/14	10	11.20	0	0.00	11.15	10	2,632	0.38%
2018/05/11	5	11.25	0	0.00	11.25	5	2,614	0.19%
2018/04/30	20	11.10	0	0.00	11.25	20	2,922	0.68%
2018/04/26	0	0.00	1	11.10	11.05	-1	2,972	-0.03%
2018/04/23	1	11.10	0	0.00	11.10	1	3,203	0.03%
2018/04/11	0	0.00	236	11.37	11.30	-236	3,314	-7.12%	大賣/鉅額交易
2018/04/10	0	0.00	101	11.30	11.25	-101	3,361	-3.00%	大賣/鉅額交易
2018/04/09	0	0.00	14	11.30	11.25	-14	3,449	-0.41%
2018/03/30	1	11.30	5	11.25	11.30	-4	3,526	-0.11%
2018/03/27	1	11.25	0	0.00	11.20	1	3,533	0.03%
2018/03/20	0	0.00	10	11.30	11.25	-10	3,679	-0.27%
2018/03/16	120	11.35	45	11.35	11.20	75	3,804	1.97%	大買/
2018/03/14	0	0.00	10	11.50	11.40	-10	3,777	-0.26%
2018/03/13	0	0.00	170	11.45	11.45	-170	3,783	-4.49%	大賣/鉅額交易
2018/03/07	0	0.00	25	11.15	11.10	-25	4,154	-0.60%
2018/03/05	85	11.15	0	0.00	11.10	85	4,771	1.78%
2018/02/26	0	0.00	90	11.45	11.45	-90	4,804	-1.87%
2018/02/22	0	0.00	10	11.35	11.35	-10	4,953	-0.20%
2018/02/12	500	11.17	1	11.15	11.20	499	5,051	9.88%	大買/鉅額交易
2018/02/08	0	0.00	10	11.10	11.20	-10	4,972	-0.20%
2018/02/07	3	11.20	1	11.10	11.00	2	4,938	0.04%
2018/02/05	3	11.70	6	11.70	11.65	-3	4,742	-0.06%
2018/02/02	2	11.90	0	0.00	11.95	2	4,693	0.04%
2018/01/29	4	12.25	6	12.25	12.30	-2	4,586	-0.04%
2018/01/18	0	0.00	3	11.85	11.95	-3	4,179	-0.07%
2018/01/10	1	11.50	0	0.00	11.50	1	4,000	0.02%
2018/01/09	5	11.60	0	0.00	11.50	5	3,996	0.13%
2018/01/08	0	0.00	2	11.45	11.50	-2	4,009	-0.05%
2018/01/05	4	11.28	5	11.35	11.35	-1	3,981	-0.03%
2018/01/02	0	0.00	500	11.37	11.40	-500	3,768	-13.27%	大賣/鉅額交易