群益證 (6005)-群益金鼎-新莊券商分點個股進出

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

群益證

(6005)

可現股當沖

股價
25.75
漲跌
▼1.20
漲幅
-4.45%
成交量
23,686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－群益金鼎-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/05/07	54.1	25.92	24	25.73	25.75	30.1	14,178	0.21%
2024/05/06	15	26.70	3	26.07	26.95	12	13,812	0.09%
2024/05/03	0	0.00	4	26.51	26.20	-4	13,611	-0.03%
2024/05/02	0.1	25.65	3	25.67	25.80	-2.9	13,337	-0.02%
2024/04/30	12	24.97	1.4	24.94	24.90	10.6	13,052	0.08%
2024/04/29	10	24.95	11.1	24.90	24.95	-1.1	12,951	-0.01%
2024/04/26	111	23.79	6	24.00	23.90	105	12,610	0.83%	大買/鉅額交易
2024/04/25	108	24.10	0	0.00	23.85	108	12,448	0.87%	大買/鉅額交易
2024/04/24	18	24.23	11	24.25	24.50	7	12,287	0.06%
2024/04/23	39	24.43	10	24.80	24.30	29	11,977	0.24%
2024/04/22	18	24.29	63	24.40	24.70	-45	11,562	-0.39%
2024/04/19	8	22.63	13	23.34	23.50	-5	10,678	-0.05%
2024/04/18	2	22.90	17	22.60	23.20	-15	9,965	-0.15%
2024/04/17	3	21.07	0	0.00	21.20	3	9,257	0.03%
2024/04/16	7	20.98	101	21.11	21.05	-94	9,106	-1.03%	大賣/
2024/04/15	0	0.00	54	21.51	21.60	-54	8,867	-0.61%
2024/04/12	0	0.00	26	21.66	21.75	-26	8,757	-0.30%
2024/04/11	0	0.00	1	21.60	21.55	-1	8,604	-0.01%
2024/04/10	6.5	21.35	0	0.00	21.35	6.5	8,450	0.08%
2024/04/09	2	21.18	0.4	21.38	21.40	1.6	8,264	0.02%
2024/04/08	4	21.49	28.2	20.97	21.45	-24.2	7,941	-0.30%
2024/04/03	26	19.54	1	19.60	19.75	25	7,514	0.33%
2024/04/02	20	19.70	1	19.75	19.70	19	7,444	0.26%
2024/04/01	80	19.56	5	19.65	19.70	75	7,328	1.02%
2024/03/29	1	19.10	0	0.00	19.15	1	7,007	0.01%
2024/03/28	12	19.02	1	19.00	18.95	11	6,912	0.16%
2024/03/27	0	0.00	37	19.02	19.05	-37	6,710	-0.55%
2024/03/26	2	18.78	0	0.00	18.90	2	6,617	0.03%
2024/03/25	0	0.00	0.1	19.10	19.00	-0.1	6,522	0.00%
2024/03/22	1.2	18.88	0	0.00	19.10	1.2	6,484	0.02%
2024/03/21	160	19.16	6.5	19.05	19.15	153.5	6,322	2.43%	大買/鉅額交易
2024/03/20	2	18.58	0	0.00	18.50	2	5,987	0.03%
2024/03/19	30	18.85	1	18.85	18.85	29	5,893	0.49%
2024/03/18	4.1	18.51	208	18.57	18.70	-203.9	5,813	-3.51%	大賣/鉅額交易
2024/03/15	0	0.00	1	18.85	18.60	-1	5,680	-0.02%
2024/03/14	7	18.84	8	19.09	18.80	-1	5,393	-0.02%
2024/03/13	0	0.00	0.1	18.45	18.45	-0.1	4,828	0.00%
2024/03/12	0	0.00	111	18.25	18.35	-111	4,662	-2.38%	大賣/鉅額交易
2024/03/11	1	18.10	5	18.19	18.10	-4	4,528	-0.09%
2024/03/08	97	17.81	6	18.13	17.80	91	4,369	2.08%
2024/03/07	209	17.99	7.1	17.83	18.00	201.9	4,093	4.93%	大買/鉅額交易
2024/03/06	0	0.00	0.3	17.73	17.75	-0.3	3,869	-0.01%
2024/03/05	0	0.00	3.4	17.60	17.60	-3.4	3,824	-0.09%
2024/03/04	2	17.30	0	0.00	17.30	2	3,724	0.05%
2024/03/01	2	17.05	25	17.05	17.05	-23	3,648	-0.63%
2024/02/29	12	16.79	16.2	16.79	16.75	-4.2	3,557	-0.12%
2024/02/27	0	0.00	18	16.38	16.50	-18	3,410	-0.53%
2024/02/26	3	16.40	0	0.00	16.40	3	3,361	0.09%
2024/02/23	3	16.50	0	0.00	16.45	3	3,362	0.09%
2024/02/21	0	0.00	5	16.40	16.35	-5	3,386	-0.15%
2024/02/20	1	16.50	0	0.00	16.45	1	3,397	0.03%
2024/02/19	1	16.55	0.8	16.55	16.55	0.2	3,366	0.01%
2024/02/16	0	0.00	1	16.35	16.40	-1	3,371	-0.03%
2024/02/15	10	16.05	0	0.00	16.15	10	3,298	0.30%
2024/01/30	0	0.00	0	16.15	16.10	0	3,229	0.00%
2024/01/25	0	0.00	0.5	16.05	16.05	-0.5	3,202	-0.02%
2024/01/24	8	16.00	0	0.00	16.05	8	3,192	0.25%
2024/01/23	0	0.00	1	15.90	15.95	-1	3,194	-0.03%
2024/01/22	1	15.75	0	0.00	15.80	1	3,192	0.03%
2024/01/18	20	15.60	0	0.00	15.60	20	3,165	0.63%
2024/01/16	10	15.85	3	15.90	15.85	7	3,090	0.23%
2024/01/15	1	16.10	0	0.00	16.10	1	3,009	0.03%
2024/01/12	1	16.10	0	0.00	16.10	1	3,033	0.03%
2024/01/10	0.5	16.15	0	0.00	16.10	0.5	3,158	0.02%
2024/01/08	1	16.40	2	16.35	16.30	-1	3,132	-0.03%
2024/01/05	0	0.00	1	16.15	16.15	-1	3,068	-0.03%
2024/01/03	0	0.00	10	16.15	16.05	-10	3,178	-0.31%
2023/12/29	0	0.00	20	16.33	16.35	-20	3,083	-0.65%
2023/12/27	2	16.05	4	16.10	16.10	-2	3,016	-0.07%
2023/12/22	1	15.85	9	15.90	15.85	-8	3,017	-0.27%
2023/12/20	1	15.95	6.6	16.00	16.10	-5.6	2,957	-0.19%
2023/12/19	2	16.00	0	0.00	16.00	2	2,935	0.07%
2023/12/15	2	16.20	0	0.00	16.20	2	2,911	0.07%
2023/12/14	1	16.10	5	16.10	16.15	-4	2,793	-0.14%
2023/12/13	0.5	15.95	10	15.95	15.90	-9.5	2,699	-0.35%
2023/12/12	1	15.90	0	0.00	15.90	1	2,721	0.04%
2023/12/11	3.1	15.90	0	0.00	15.95	3.1	2,748	0.11%
2023/12/08	1	15.70	1	15.85	15.90	0	2,697	0.00%
2023/12/07	1	15.50	0	0.00	15.50	1	2,546	0.04%
2023/12/05	1	15.45	1	15.45	15.45	0	2,539	0.00%
2023/12/04	0	0.00	16	15.40	15.55	-16	2,526	-0.63%
2023/11/30	0	0.00	3	15.45	15.40	-3	2,452	-0.12%
2023/11/29	0	0.00	2	15.45	15.45	-2	2,383	-0.08%
2023/11/15	2	14.90	0	0.00	15.05	2	2,254	0.09%
2023/11/14	2	14.70	0	0.00	14.75	2	2,205	0.09%
2023/11/06	0	0.00	1	14.80	14.80	-1	2,567	-0.04%
2023/11/01	0	0.00	1	14.40	14.40	-1	2,696	-0.04%
2023/10/27	1	14.55	0	0.00	14.45	1	3,001	0.03%
2023/10/19	1	14.65	0	0.00	14.65	1	3,776	0.03%
2023/10/04	4	14.38	52	14.25	14.20	-48	4,340	-1.11%
2023/10/03	2	14.60	0	0.00	14.55	2	4,354	0.05%
2023/10/02	1	14.65	0	0.00	14.65	1	4,426	0.02%
2023/09/28	0	0.00	5	14.65	14.60	-5	4,511	-0.11%
2023/09/27	2	14.58	0	0.00	14.60	2	4,525	0.04%
2023/09/26	3	14.62	0	0.00	14.60	3	4,540	0.07%
2023/09/25	2	14.75	0	0.00	14.75	2	4,573	0.04%
2023/09/21	3	14.80	0	0.00	14.75	3	4,630	0.06%
2023/09/20	2	15.05	0	0.00	15.00	2	4,599	0.04%
2023/09/19	2	15.10	0	0.00	15.10	2	4,641	0.04%
2023/09/18	6	15.06	0	0.00	15.05	6	4,679	0.13%
2023/09/07	4	14.70	0	0.00	14.70	4	4,990	0.08%
2023/09/06	1	14.85	0	0.00	14.80	1	5,072	0.02%
2023/09/01	1.5	14.87	0	0.00	14.85	1.5	5,651	0.03%
2023/08/31	3	14.85	0	0.00	14.80	3	5,726	0.05%
2023/08/29	2	14.75	0	0.00	14.80	2	5,932	0.03%
2023/08/28	3	14.75	0	0.00	14.75	3	5,959	0.05%
2023/08/24	0.6	14.90	0	0.00	14.90	0.6	6,024	0.01%
2023/08/23	2	14.75	7	14.80	14.90	-5	6,052	-0.08%
2023/08/22	0	0.00	2	14.75	14.70	-2	6,065	-0.03%
2023/08/18	3	14.62	0	0.00	14.65	3	6,048	0.05%
2023/08/17	6	14.60	0	0.00	14.65	6	6,052	0.10%
2023/08/16	9	14.65	0	0.00	14.65	9	6,031	0.15%
2023/08/15	0	0.00	3	14.85	14.90	-3	6,100	-0.05%
2023/08/14	22.1	14.88	0	0.00	14.80	22.1	6,201	0.36%
2023/08/10	4	15.00	0	0.00	15.00	4	6,142	0.07%
2023/08/04	2	15.55	0	0.00	15.60	2	6,579	0.03%
2023/08/02	1	15.65	0	0.00	15.35	1	6,546	0.02%
2023/08/01	9	15.87	0	0.00	15.90	9	6,439	0.14%
2023/07/26	1	15.95	0	0.00	15.85	1	6,256	0.02%
2023/07/25	1	15.65	10	15.42	15.55	-9	6,067	-0.15%
2023/07/21	0	0.00	5	15.10	15.00	-5	5,819	-0.09%
2023/07/20	0	0.00	1	15.10	15.15	-1	5,808	-0.02%
2023/07/19	8	14.91	0	0.00	14.95	8	5,807	0.14%
2023/07/18	5	15.00	0	0.00	14.85	5	5,810	0.09%
2023/07/17	0	0.00	7	14.99	15.05	-7	5,835	-0.12%
2023/07/13	0	0.00	33	14.30	14.25	-33	5,874	-0.56%
2023/07/12	2	14.55	0	0.00	14.50	2	6,064	0.03%
2023/07/11	0	0.00	35	14.56	14.60	-35	6,310	-0.55%
2023/07/07	10	14.25	0	0.00	14.40	10	6,164	0.16%
2023/07/03	0	0.00	26	14.50	14.50	-26	6,080	-0.43%
2023/06/29	5	14.20	5	14.35	14.25	0	6,031	0.00%
2023/06/27	6	14.15	0	0.00	14.15	6	5,985	0.10%
2023/06/26	30	14.35	0	0.00	14.40	30	5,939	0.51%
2023/06/21	0.5	14.55	0	0.00	14.55	0.5	5,909	0.01%
2023/06/20	0	0.00	5	14.65	14.55	-5	5,895	-0.08%
2023/06/19	4	14.60	0	0.00	14.50	4	5,906	0.07%
2023/06/16	6	14.56	0	0.00	14.60	6	5,887	0.10%
2023/06/14	0.5	14.75	0	0.00	14.65	0.5	5,828	0.01%
2023/06/13	0	0.00	1	14.65	14.80	-1	5,787	-0.02%
2023/06/12	1	14.35	0	0.00	14.45	1	5,707	0.02%
2023/06/09	5	14.70	0	0.00	14.65	5	5,633	0.09%
2023/06/08	20	14.85	46	14.97	14.95	-26	5,535	-0.47%
2023/06/07	0	0.00	30	14.48	14.50	-30	5,193	-0.58%
2023/06/05	12	14.17	0	0.00	14.30	12	5,040	0.24%
2023/06/02	10	14.00	40	14.10	14.05	-30	4,950	-0.61%
2023/06/01	0	0.00	1	13.95	13.95	-1	4,861	-0.02%
2023/05/31	1	13.95	0	0.00	13.90	1	4,840	0.02%
2023/05/30	1	13.90	0	0.00	13.95	1	4,827	0.02%
2023/05/23	0	13.60	0	0.00	13.75	0	4,862	0.00%
2023/05/18	100	13.23	0	0.00	13.45	100	4,776	2.09%
2023/05/12	3	13.18	0	0.00	13.30	3	4,215	0.07%
2023/05/09	12	13.90	0	0.00	13.85	12	4,082	0.29%
2023/05/08	6	13.92	16	14.05	14.05	-10	4,056	-0.25%
2023/05/05	0	0.00	3	14.10	13.85	-3	4,040	-0.07%
2023/05/04	1	13.80	0	0.00	14.10	1	4,009	0.02%
2023/05/03	1	13.80	3	13.75	13.95	-2	3,936	-0.05%
2023/05/02	0	13.70	5	13.70	13.70	-5	3,919	-0.13%
2023/04/26	0	0.00	50.8	13.50	13.60	-50.8	3,866	-1.31%
2023/04/25	1	13.50	1	13.55	13.50	0	3,825	0.00%
2023/04/24	0	0.00	2	13.60	13.60	-2	3,751	-0.05%
2023/04/21	8	13.48	56	13.36	13.45	-48	3,672	-1.31%
2023/04/20	33	13.56	22	13.70	13.70	11	3,588	0.31%
2023/04/19	9	13.91	27	13.78	13.85	-18	3,503	-0.51%
2023/04/18	22	13.53	10	13.44	13.40	12	3,290	0.36%
2023/04/17	11	13.23	0	0.00	13.35	11	3,165	0.35%
2023/04/14	120	13.34	0.4	12.90	13.70	119.6	2,893	4.13%	大買/鉅額交易
2023/04/13	0	0.00	2	12.50	12.50	-2	2,575	-0.08%
2023/04/12	1	12.50	12	12.50	12.50	-11	2,565	-0.43%
2023/04/11	10	12.42	28	12.36	12.45	-18	2,578	-0.70%
2023/03/29	0	0.00	1	12.00	12.00	-1	2,431	-0.04%
2023/03/21	0	0.00	12	12.10	12.05	-12	2,502	-0.48%
2023/03/20	0	0.00	6	12.10	12.00	-6	2,494	-0.24%
2023/03/16	0	0.00	30	11.47	11.55	-30	2,407	-1.25%
2023/03/15	0.1	11.70	5	11.80	11.70	-4.9	2,390	-0.20%
2023/03/14	3	11.75	0	0.00	11.75	3	2,385	0.13%
2023/03/10	2	11.98	11	11.96	11.90	-9	2,384	-0.38%
2023/03/09	1	12.25	1	12.30	12.20	0	2,402	0.00%
2023/03/07	5	12.15	3	12.30	12.35	2	2,459	0.08%
2023/03/01	0	12.00	0	0.00	11.90	0	2,409	0.00%
2023/02/24	0.1	12.00	0	0.00	12.15	0.1	2,349	0.00%
2023/02/22	0	0.00	3	11.97	11.95	-3	2,310	-0.13%
2023/02/21	2	11.85	0	0.00	11.95	2	2,276	0.09%
2023/02/20	20	11.78	0	0.00	11.85	20	2,282	0.88%
2023/02/17	20	11.80	0	0.00	11.75	20	2,284	0.88%
2023/02/16	3	11.80	0	0.00	11.75	3	2,286	0.13%
2023/02/15	12	11.90	0	0.00	11.85	12	2,308	0.52%
2023/02/10	1	11.90	0	0.00	11.90	1	2,327	0.04%
2023/02/08	0	0.00	5	12.28	12.35	-5	2,216	-0.23%
2023/02/07	20	11.95	2	11.85	11.95	18	2,146	0.84%
2023/02/03	0	0.00	4	11.84	11.95	-4	2,120	-0.19%
2023/02/01	3	11.65	0	0.00	11.50	3	2,090	0.14%
2023/01/30	0	0.00	1	11.60	11.50	-1	2,063	-0.05%
2023/01/05	0	0.00	1	10.95	10.95	-1	2,204	-0.05%
2023/01/04	1	10.85	0	0.00	10.90	1	2,215	0.05%
2023/01/03	2	10.75	0	0.00	10.75	2	2,244	0.09%
2022/12/30	0	0.00	0	10.85	10.85	0	2,267	0.00%
2022/12/28	0	0.00	3	11.00	11.00	-3	2,225	-0.13%
2022/12/26	0	0.00	2	11.10	11.15	-2	2,206	-0.09%
2022/12/22	2	11.10	0	0.00	11.10	2	2,244	0.09%
2022/12/21	2	11.05	0	0.00	11.05	2	2,273	0.09%
2022/12/19	1.8	11.22	0	0.00	11.20	1.8	2,311	0.08%
2022/12/09	1	11.45	0	0.00	11.50	1	2,285	0.04%
2022/12/07	1	11.50	0	0.00	11.55	1	2,250	0.04%
2022/12/02	1	11.65	0	0.00	11.65	1	2,217	0.05%
2022/11/30	0	0.00	1	11.70	11.75	-1	2,132	-0.05%
2022/11/29	0	0.00	5	11.37	11.45	-5	2,070	-0.24%
2022/11/18	6	11.00	0	0.00	10.95	6	2,092	0.29%
2022/11/17	0	0.00	1	11.00	11.05	-1	2,078	-0.05%
2022/11/16	4	11.05	0	0.00	11.15	4	2,082	0.19%
2022/11/11	0	0.00	5	10.95	11.00	-5	2,017	-0.25%
2022/11/09	0	10.70	0	0.00	10.75	0	1,968	0.00%
2022/11/02	0	10.25	0	0.00	10.30	0	2,019	0.00%
2022/10/28	0	0.00	0.2	10.15	10.00	-0.2	2,047	-0.01%
2022/10/27	0	0.00	2	10.10	10.10	-2	2,000	-0.10%
2022/10/25	1.1	9.91	1	10.00	9.85	0.1	1,993	0.01%
2022/10/24	1	10.00	0	0.00	9.97	1	1,975	0.05%
2022/10/20	2.1	9.78	5	10.00	10.00	-2.9	1,975	-0.15%
2022/10/17	0	10.10	0	0.00	10.05	0	1,874	0.00%
2022/10/13	2	10.00	0	0.00	10.05	2	1,868	0.11%
2022/10/12	0	10.30	0	0.00	10.25	0	1,862	0.00%
2022/10/05	2	10.60	7	10.60	10.65	-5	2,173	-0.23%
2022/09/29	0	10.35	0	0.00	10.40	0	2,465	0.00%
2022/09/27	0.1	10.60	0	0.00	10.50	0.1	2,460	0.00%
2022/09/26	0	10.75	0	0.00	10.75	0	2,447	0.00%
2022/09/23	0.1	10.95	0	0.00	11.00	0.1	2,467	0.00%
2022/09/16	3.1	11.35	0	0.00	11.05	3.1	2,559	0.12%
2022/09/15	6	11.50	1	11.50	11.55	5	2,505	0.20%
2022/09/13	1	11.75	0	0.00	11.85	1	2,583	0.04%
2022/09/07	0.2	11.35	0	0.00	11.30	0.2	2,749	0.01%
2022/09/05	3	11.60	0	0.00	11.55	3	2,787	0.11%
2022/09/02	1	11.75	0	0.00	11.75	1	2,820	0.04%
2022/09/01	7	11.75	0	0.00	11.85	7	2,839	0.25%
2022/08/30	0	0.00	1	11.90	11.95	-1	2,824	-0.04%
2022/08/29	6	11.90	15	11.90	11.90	-9	2,799	-0.32%
2022/08/26	10	12.18	0	0.00	12.20	10	2,794	0.36%
2022/08/24	14	12.00	0	0.00	12.05	14	2,796	0.50%
2022/08/23	2	12.03	0	0.00	12.00	2	2,813	0.07%
2022/08/11	1	11.90	0	0.00	11.90	1	2,889	0.03%
2022/08/08	0.1	11.40	0	0.00	11.50	0.1	2,974	0.00%
2022/08/03	1	11.15	0	0.00	11.15	1	3,230	0.03%
2022/08/02	5	11.30	0	0.00	11.25	5	3,263	0.15%
2022/07/29	2	11.35	0	0.00	11.40	2	3,354	0.06%
2022/07/28	0	0.00	1	11.45	11.45	-1	3,349	-0.03%
2022/07/20	2	11.10	0	0.00	11.05	2	3,513	0.06%
2022/07/15	1.1	10.80	12	10.80	10.75	-11	3,589	-0.31%
2022/07/12	18	12.43	1	12.50	12.50	17	3,354	0.51%
2022/07/11	7.1	13.34	0	0.00	13.20	7.1	3,228	0.22%
2022/07/08	3	13.57	0	0.00	13.60	3	3,170	0.09%
2022/07/07	5	13.50	0	0.00	13.65	5	3,146	0.16%
2022/06/28	15	14.34	0	0.00	14.30	15	3,507	0.43%
2022/06/15	6.1	14.45	0	0.00	14.40	6.1	3,439	0.18%
2022/06/08	0	0.00	2	14.85	14.85	-2	3,455	-0.06%
2022/05/30	0	0.00	4	14.80	14.85	-4	3,660	-0.11%
2022/05/27	4.8	14.40	0	0.00	14.40	4.8	3,644	0.13%
2022/05/26	3	14.15	0	0.00	14.15	3	3,641	0.08%
2022/05/25	10	14.05	0	0.00	14.10	10	3,658	0.27%
2022/05/24	0	0.00	3	14.05	14.00	-3	3,773	-0.08%
2022/05/19	5	14.05	0	0.00	14.05	5	3,809	0.13%
2022/05/18	0.1	14.45	0	0.00	14.40	0.1	3,797	0.00%
2022/05/16	5	14.00	0	0.00	14.10	5	3,786	0.13%
2022/05/12	7	14.26	2	14.15	14.00	5	3,756	0.13%
2022/05/11	1	14.95	0	0.00	14.85	1	3,613	0.03%
2022/05/10	12	15.08	0	0.00	15.15	12	3,549	0.34%
2022/05/09	7	15.29	1	15.15	15.15	6	3,531	0.17%
2022/05/06	1	15.70	0	0.00	15.75	1	3,470	0.03%
2022/04/29	0	0.00	1	15.75	15.70	-1	3,607	-0.03%
2022/04/28	1	15.60	0	0.00	15.55	1	3,654	0.03%
2022/04/27	7	15.55	0	0.00	15.55	7	3,652	0.19%
2022/04/25	1	15.80	0	0.00	15.80	1	3,616	0.03%
2022/04/22	2	16.15	0	0.00	16.20	2	3,596	0.06%
2022/04/19	2	16.10	2	16.20	16.20	0	3,782	0.00%
2022/04/18	0.1	16.10	0	0.00	16.00	0.1	3,853	0.00%
2022/04/11	2	16.15	2	16.30	16.30	0	3,900	0.00%
2022/04/08	4	16.65	0	0.00	16.70	4	3,776	0.11%
2022/04/07	0	0.00	6	16.35	16.15	-6	3,597	-0.17%
2022/03/25	0	0.00	1	16.35	16.35	-1	3,618	-0.03%
2022/03/23	0	0.00	2	16.25	16.20	-2	3,622	-0.06%
2022/03/17	0	0.00	15	16.18	16.15	-15	3,591	-0.42%
2022/03/15	5	15.78	1	15.80	15.75	4	3,562	0.11%
2022/03/11	0	0.00	0.5	15.80	15.65	-0.5	3,635	-0.01%
2022/03/07	0	0.00	3.1	15.40	15.30	-3.1	3,576	-0.09%
2022/03/04	13	15.90	0	0.00	15.90	13	3,506	0.37%
2022/03/03	0	0.00	5	16.00	16.05	-5	3,539	-0.14%
2022/02/24	3	15.95	0	0.00	15.75	3	3,581	0.08%
2022/02/21	0	0.00	0.4	16.30	16.30	-0.4	3,759	-0.01%
2022/02/18	0	0.00	1	16.30	16.25	-1	3,856	-0.03%
2022/02/14	2	16.30	0	0.00	16.25	2	3,939	0.05%
2022/02/10	0	0.00	21	16.75	16.80	-21	4,024	-0.52%
2022/02/09	0	0.00	10	16.85	16.80	-10	4,128	-0.24%
2022/02/08	0	0.00	3	16.70	16.80	-3	4,121	-0.07%
2022/01/25	0	0.00	50	16.15	16.15	-50	4,076	-1.23%
2022/01/20	1	16.55	0	0.00	16.75	1	3,959	0.03%
2022/01/19	0	0.00	2	16.60	16.60	-2	3,927	-0.05%
2022/01/17	0	0.00	1	16.90	16.85	-1	3,856	-0.03%
2022/01/13	11	17.20	5	17.19	17.25	6	3,746	0.16%
2022/01/11	0	0.00	3	17.10	17.00	-3	3,611	-0.08%
2022/01/10	0	0.00	1	17.00	16.95	-1	3,550	-0.03%
2022/01/07	1	16.85	0	0.00	16.85	1	3,504	0.03%
2022/01/06	1	16.75	0	0.00	16.90	1	3,477	0.03%
2022/01/04	5	16.90	0	0.00	16.95	5	3,433	0.15%
2022/01/03	1	17.00	0	0.00	16.95	1	3,413	0.03%
2021/12/29	0	0.00	1	16.90	16.90	-1	3,309	-0.03%
2021/12/28	2	16.75	0	0.00	16.75	2	3,293	0.06%
2021/12/23	0	0.00	5	16.49	16.55	-5	3,302	-0.15%
2021/12/21	0	0.00	42	16.45	16.55	-42	3,319	-1.27%
2021/12/20	0	0.00	14	16.30	16.30	-14	3,307	-0.42%
2021/12/17	0	0.00	2	16.40	16.40	-2	3,289	-0.06%
2021/12/14	10	16.55	0	0.00	16.40	10	3,425	0.29%
2021/12/13	10	16.70	18	16.71	16.75	-8	3,396	-0.24%
2021/12/10	0	0.00	1	16.70	16.75	-1	3,389	-0.03%
2021/12/09	0	0.00	3	16.72	16.70	-3	3,390	-0.09%
2021/12/08	39	16.73	0	0.00	16.60	39	3,382	1.15%
2021/11/29	0	0.00	1	16.15	16.10	-1	3,310	-0.03%
2021/11/24	0	0.00	31	16.55	16.55	-31	3,264	-0.95%
2021/11/18	0	0.00	14	16.79	16.80	-14	3,182	-0.44%
2021/11/10	0	0.00	6	15.75	15.70	-6	3,100	-0.19%
2021/11/08	1	15.45	0	0.00	15.70	1	3,053	0.03%
2021/11/05	0.3	15.25	0	0.00	15.25	0.3	3,039	0.01%
2021/11/04	5	15.20	0	0.00	15.20	5	3,097	0.16%
2021/11/03	11	15.15	10	15.20	15.30	1	3,169	0.03%
2021/11/02	3	15.25	0	0.00	15.25	3	3,166	0.09%
2021/10/21	0	0.00	2	15.40	15.50	-2	4,070	-0.05%
2021/10/18	2	15.20	7	15.10	15.20	-5	4,341	-0.12%
2021/10/15	0	0.00	5	15.02	15.00	-5	4,401	-0.11%
2021/10/05	0	0.00	15	14.80	14.90	-15	5,051	-0.30%
2021/10/01	10	14.90	0	0.00	14.95	10	5,133	0.19%
2021/09/28	0	0.00	1	15.35	15.40	-1	5,436	-0.02%
2021/09/22	10	14.95	0	15.10	14.95	10	5,777	0.17%
2021/09/17	0	0.00	2	15.45	15.25	-2	5,779	-0.03%
2021/09/16	0	0.00	1	15.55	15.40	-1	5,776	-0.02%
2021/09/15	0	0.00	4	15.65	15.55	-4	5,877	-0.07%
2021/09/13	0	0.00	2	15.40	15.60	-2	5,957	-0.03%
2021/09/07	0	0.00	40	15.28	15.30	-40	6,218	-0.64%
2021/09/02	5	15.70	9	15.75	15.70	-4	6,336	-0.06%
2021/08/27	0	0.00	1	15.65	15.70	-1	6,674	-0.01%
2021/08/20	0	0.00	0	14.95	14.95	0	7,200	0.00%
2021/08/19	21	15.14	0	0.00	15.00	21	7,318	0.29%
2021/08/16	11	14.71	24	14.81	14.75	-13	7,425	-0.18%
2021/08/13	5	15.40	0.1	15.35	15.25	4.9	7,547	0.06%
2021/08/12	10	15.60	0	0.00	15.60	10	7,632	0.13%
2021/08/11	23	15.67	0	0.00	15.65	23	7,764	0.30%
2021/08/10	20	15.95	0	0.00	15.95	20	7,977	0.25%
2021/08/09	20	15.93	1	16.05	16.20	19	8,277	0.23%
2021/08/06	30	15.85	0	0.00	15.90	30	8,449	0.36%
2021/08/05	4	15.95	0	0.00	15.85	4	8,802	0.05%
2021/08/04	1	15.85	16	15.87	15.95	-15	9,585	-0.16%
2021/08/03	10	15.75	0	0.00	15.75	10	10,126	0.10%
2021/07/30	0	0.00	50	16.05	16.00	-50	10,694	-0.47%
2021/07/29	100	17.15	87	17.15	17.20	13	10,756	0.12%
2021/07/28	5	16.90	0	0.00	17.05	5	10,864	0.05%
2021/07/27	5	17.40	6	17.37	17.20	-1	11,249	-0.01%
2021/07/26	4	17.50	38	17.63	17.50	-34	11,528	-0.29%
2021/07/23	0	0.00	84	17.65	17.70	-84	12,031	-0.70%
2021/07/22	15	17.50	1.2	17.45	17.45	13.8	12,240	0.11%
2021/07/20	1	17.60	100	17.55	17.45	-99	13,084	-0.76%
2021/07/19	8	17.80	3	17.80	17.80	5	13,321	0.04%
2021/07/16	0	0.00	16	17.64	17.70	-16	14,103	-0.11%
2021/07/15	5	17.55	1	17.40	17.60	4	14,383	0.03%
2021/07/14	3	17.15	0	0.00	17.25	3	14,753	0.02%
2021/07/13	5	17.35	0	0.00	17.20	5	15,516	0.03%
2021/07/12	5	17.35	3	17.35	17.35	2	15,851	0.01%
2021/07/09	6	17.19	0	0.00	17.25	6	16,041	0.04%
2021/07/08	0	0.00	11	17.31	17.30	-11	16,191	-0.07%
2021/07/06	21	17.20	2	17.28	17.45	19	16,643	0.11%
2021/07/05	0	0.00	2.9	17.12	17.20	-2.9	16,652	-0.02%
2021/07/02	2	16.90	9	17.00	16.90	-7	16,708	-0.04%
2021/07/01	5	17.07	2	17.25	16.95	3	16,780	0.02%
2021/06/30	0	0.00	11	16.95	16.95	-11	16,878	-0.07%
2021/06/29	5	16.62	0	0.00	16.65	5	16,922	0.03%
2021/06/28	0	0.00	16	16.83	16.85	-16	17,096	-0.09%
2021/06/25	1	16.80	5	16.85	16.70	-4	17,300	-0.02%
2021/06/24	2	16.80	6	16.79	16.85	-4	17,433	-0.02%
2021/06/23	0	0.00	1	16.50	16.50	-1	17,774	-0.01%
2021/06/21	4	16.15	0	0.00	16.10	4	18,332	0.02%
2021/06/18	2	16.40	3	16.60	16.40	-1	18,345	-0.01%
2021/06/17	5	16.65	6	16.60	16.60	-1	18,306	-0.01%
2021/06/16	4	16.56	0	0.00	16.55	4	18,454	0.02%
2021/06/10	2	16.65	2	16.75	16.80	0	18,535	0.00%
2021/06/09	209	16.90	2	16.85	16.75	207	18,714	1.11%	大買/鉅額交易
2021/06/08	2	17.00	0	0.00	17.00	2	18,820	0.01%
2021/06/07	36	17.08	0	0.00	17.10	36	19,045	0.19%
2021/06/04	0	0.00	11	17.55	17.50	-11	18,928	-0.06%
2021/06/03	2	17.75	0	0.00	17.75	2	18,984	0.01%
2021/06/02	0	0.00	40	17.81	17.70	-40	19,069	-0.21%
2021/06/01	0	0.00	50	17.68	17.70	-50	18,996	-0.26%
2021/05/31	3.1	17.79	50	17.71	17.50	-46.9	18,961	-0.25%
2021/05/28	91	17.59	4	17.55	17.65	87	18,896	0.46%
2021/05/27	0	0.00	41	16.88	17.20	-41	18,879	-0.22%
2021/05/26	2	16.75	0	0.00	16.95	2	18,956	0.01%
2021/05/25	4	16.78	0	0.00	16.80	4	19,022	0.02%
2021/05/24	2	16.50	3	16.70	16.65	-1	18,996	-0.01%
2021/05/21	27	16.48	22	16.41	16.65	5	18,932	0.03%
2021/05/20	45	16.14	5	16.10	16.10	40	18,760	0.21%
2021/05/19	10	16.18	10	16.25	16.25	0	18,665	0.00%
2021/05/18	71	15.97	3	15.55	16.20	68	18,597	0.37%
2021/05/17	9	15.29	20	15.36	15.00	-11	18,403	-0.06%
2021/05/14	2	16.28	43	16.08	16.20	-41	18,194	-0.23%
2021/05/13	4	16.49	2.1	16.07	16.10	1.9	17,976	0.01%
2021/05/12	22	16.87	15	17.08	16.40	7	17,636	0.04%
2021/05/11	75	18.24	25	18.03	17.95	50	16,906	0.30%
2021/05/10	20	18.49	13.3	18.38	18.55	6.7	16,422	0.04%
2021/05/07	9.4	18.50	1	18.55	18.60	8.4	15,989	0.05%
2021/05/06	2.3	18.35	67	18.34	18.45	-64.7	15,900	-0.41%
2021/05/05	6	18.48	66	18.35	18.45	-60	15,720	-0.38%
2021/05/04	69.3	18.18	33	17.77	18.05	36.3	15,494	0.23%
2021/05/03	31	19.04	2	19.28	18.95	29	14,976	0.19%
2021/04/29	0	0.00	51	19.13	19.30	-51	14,545	-0.35%
2021/04/28	4	18.51	0.9	18.60	18.45	3.1	14,027	0.02%
2021/04/27	49	18.80	1	18.95	18.75	48	13,826	0.35%
2021/04/26	70.9	18.87	47	19.01	18.95	23.9	13,475	0.18%
2021/04/23	37.2	18.47	23	18.32	18.40	14.2	13,019	0.11%
2021/04/22	17	18.77	104	18.73	18.50	-87	12,820	-0.68%	大賣/
2021/04/21	3	18.23	0	0.00	18.45	3	12,099	0.02%
2021/04/20	82	18.35	22	18.18	18.30	60	11,991	0.50%
2021/04/19	96	18.58	7	18.69	18.95	89	11,847	0.75%
2021/04/16	1	17.25	20	17.34	17.70	-19	11,440	-0.17%
2021/04/15	2	16.80	13.8	16.79	16.80	-11.8	11,678	-0.10%
2021/04/14	11	16.20	56.7	16.18	16.45	-45.7	12,089	-0.38%
2021/04/13	42	16.70	10	16.85	16.35	32	12,530	0.26%
2021/04/12	100	16.38	9	16.46	16.55	91	12,421	0.73%
2021/04/09	8	16.05	3	16.05	16.05	5	12,301	0.04%
2021/04/08	8	16.04	16	15.96	16.05	-8	12,582	-0.06%
2021/04/07	1	15.85	0	0.00	15.95	1	13,102	0.01%
2021/04/06	20	15.86	1	15.90	15.85	19	13,097	0.15%
2021/04/01	0.2	15.60	2	15.60	15.65	-1.8	12,953	-0.01%
2021/03/31	10	15.60	3	15.47	15.60	7	12,884	0.05%
2021/03/30	0	0.00	3	15.40	15.45	-3	12,676	-0.02%
2021/03/29	2	15.15	0	0.00	15.20	2	12,468	0.02%
2021/03/26	50	15.03	2.8	15.06	15.10	47.2	12,538	0.38%
2021/03/25	6	15.42	96	15.18	15.40	-90	12,267	-0.73%
2021/03/24	0	0.00	152	14.82	14.85	-152	11,840	-1.28%	大賣/鉅額交易
2021/03/23	11.1	14.66	1	14.55	14.70	10.1	11,769	0.09%
2021/03/22	1	14.80	0	0.00	14.85	1	11,719	0.01%
2021/03/19	4	14.81	111	14.80	14.80	-107	11,743	-0.91%	大賣/鉅額交易
2021/03/18	0	0.00	10	14.65	14.70	-10	11,635	-0.09%
2021/03/17	1	14.50	11	14.45	14.55	-10	11,632	-0.09%
2021/03/16	4.1	14.55	2	14.45	14.45	2.1	11,789	0.02%
2021/03/15	2	14.40	40	14.53	14.50	-38	11,914	-0.32%
2021/03/12	11	14.30	0	0.00	14.40	11	12,001	0.09%
2021/03/11	5	14.25	11	14.40	14.30	-6	12,099	-0.05%
2021/03/09	0	0.00	28	14.34	14.25	-28	12,166	-0.23%
2021/03/08	0.1	14.15	0	0.00	14.20	0.1	12,121	0.00%
2021/03/05	0	14.05	0	0.00	14.10	0	12,101	0.00%
2021/03/03	0	0.00	4	14.15	14.15	-4	12,233	-0.03%
2021/03/02	1.1	13.96	0	0.00	13.90	1.1	12,162	0.01%
2021/02/26	10	14.00	5	14.00	14.10	5	12,090	0.04%
2021/02/25	10	14.20	94.5	14.35	14.35	-84.5	11,958	-0.71%
2021/02/24	1	14.10	0	0.00	14.15	1	11,979	0.01%
2021/02/23	0	0.00	8	14.18	14.25	-8	12,040	-0.07%
2021/02/19	2	14.13	0	0.00	14.10	2	12,033	0.02%
2021/02/18	0	0.00	1	14.15	14.20	-1	12,008	-0.01%
2021/02/17	0	0.00	11	13.94	14.00	-11	11,930	-0.09%
2021/02/02	0	0.00	1	13.80	13.75	-1	11,963	-0.01%
2021/02/01	1	13.40	0	0.00	13.55	1	11,995	0.01%
2021/01/29	6	13.48	5	13.60	13.40	1	11,922	0.01%
2021/01/28	102	13.56	0	0.00	13.55	102	11,840	0.86%	大買/鉅額交易
2021/01/21	1	13.85	0	0.00	13.90	1	11,551	0.01%
2021/01/20	1	13.80	0	0.00	13.75	1	11,437	0.01%
2021/01/18	1	13.90	0	0.00	14.15	1	11,226	0.01%
2021/01/15	0.3	14.00	2	14.00	13.95	-1.7	11,118	-0.02%
2021/01/14	17	14.20	10	14.20	14.15	7	10,973	0.06%
2021/01/13	213	14.38	13.4	14.36	14.40	199.6	10,826	1.84%	大買/鉅額交易
2021/01/12	131	14.27	1	14.10	14.05	130	10,566	1.23%	大買/鉅額交易
2021/01/11	67	15.04	1	14.75	14.75	66	10,218	0.65%
2021/01/08	46	15.25	18.5	15.16	15.20	27.5	9,826	0.28%
2021/01/07	14	14.86	88	14.75	15.15	-74	9,139	-0.81%
2021/01/06	5	14.25	24	14.48	14.20	-19	8,507	-0.22%
2021/01/05	22	14.08	111.9	13.85	13.90	-89.9	7,848	-1.15%	大賣/
2021/01/04	0	0.00	180	13.71	13.95	-180	7,708	-2.34%	大賣/鉅額交易
2020/12/31	4	13.59	10.2	13.65	13.55	-6.2	7,479	-0.08%
2020/12/30	69	13.99	14	13.90	14.10	55	7,039	0.78%
2020/12/29	40	13.31	0	0.00	13.35	40	6,360	0.63%
2020/12/28	0	0.00	1	13.20	13.30	-1	6,271	-0.02%
2020/12/23	0	0.00	20	12.75	12.85	-20	6,139	-0.33%
2020/12/22	20	13.40	105	13.31	12.80	-85	6,121	-1.39%	大賣/
2020/12/21	0	0.00	10	13.10	13.15	-10	6,019	-0.17%
2020/12/18	0	0.00	7	12.80	12.70	-7	5,895	-0.12%
2020/12/17	5	12.75	0	0.00	12.80	5	5,856	0.09%
2020/12/16	0	0.00	3	12.65	12.70	-3	5,906	-0.05%
2020/12/15	11	12.55	0	0.00	12.50	11	5,998	0.18%
2020/12/14	0	0.00	5	12.80	12.80	-5	5,965	-0.08%
2020/12/11	0	0.00	10	13.00	12.90	-10	5,938	-0.17%
2020/12/10	140	12.91	1	13.00	12.85	139	6,029	2.31%	大買/鉅額交易
2020/12/09	0	0.00	40	12.95	12.80	-40	5,909	-0.68%
2020/12/08	45	12.77	0	0.00	12.70	45	5,777	0.78%
2020/12/07	60	12.88	40	12.95	13.00	20	5,465	0.37%
2020/12/04	150	12.42	2	12.55	12.60	148	5,196	2.85%	大買/鉅額交易
2020/12/03	42	12.42	0	0.00	12.45	42	5,046	0.83%
2020/12/02	50	12.15	1	12.10	12.20	49	4,923	1.00%
2020/12/01	0	0.00	2	12.10	12.20	-2	4,875	-0.04%
2020/11/30	0	0.00	12	11.99	12.00	-12	4,808	-0.25%
2020/11/27	0	0.00	3	11.90	11.90	-3	4,693	-0.06%
2020/11/24	2	11.85	21.1	11.75	11.80	-19.1	4,849	-0.39%
2020/11/23	0	0.00	0.9	11.80	11.85	-0.9	4,791	-0.02%
2020/11/20	0.1	11.65	5.5	11.70	11.70	-5.4	4,659	-0.12%
2020/11/18	0	0.00	1	11.50	11.55	-1	4,477	-0.02%
2020/11/17	0	0.00	2	11.50	11.50	-2	4,525	-0.04%
2020/11/16	0	0.00	1	11.45	11.45	-1	4,629	-0.02%
2020/11/13	0	0.00	2	11.30	11.30	-2	4,668	-0.04%
2020/11/12	0	0.00	1	11.30	11.30	-1	4,721	-0.02%
2020/11/11	20	11.48	5	11.41	11.50	15	4,734	0.32%
2020/11/05	0	0.00	200	11.00	10.95	-200	5,253	-3.81%	大賣/鉅額交易
2020/11/04	0.2	11.00	200	10.88	10.95	-199.8	5,568	-3.59%	大賣/鉅額交易
2020/11/02	0	0.00	197	10.90	11.00	-197	6,035	-3.26%	大賣/鉅額交易
2020/10/26	0	0.00	3	11.10	11.00	-3	6,932	-0.04%
2020/10/23	0	0.00	3	11.05	11.05	-3	7,070	-0.04%
2020/10/22	0	0.00	4	11.15	11.15	-4	7,335	-0.05%
2020/10/20	0	0.00	1	10.85	10.90	-1	7,853	-0.01%
2020/10/13	0	0.00	10	10.80	10.85	-10	8,352	-0.12%
2020/10/07	4	10.85	0	0.00	10.85	4	8,581	0.05%
2020/09/28	0	0.00	1	10.80	10.85	-1	9,830	-0.01%
2020/09/24	1	10.60	2	10.65	10.60	-1	9,984	-0.01%
2020/09/22	0	0.00	1	11.00	11.00	-1	9,752	-0.01%
2020/09/21	2	11.25	140	11.34	11.20	-138	9,691	-1.42%	大賣/鉅額交易
2020/09/17	0	0.00	2	11.25	11.30	-2	9,470	-0.02%
2020/09/16	0	0.00	5	11.25	11.20	-5	9,487	-0.05%
2020/09/15	0	0.00	2	11.25	11.30	-2	9,497	-0.02%
2020/09/11	0	0.00	5	10.90	10.90	-5	9,386	-0.05%
2020/09/09	1	10.90	0	0.00	10.95	1	9,385	0.01%
2020/09/07	0	0.00	5	11.05	11.10	-5	9,421	-0.05%
2020/09/04	1	10.80	0	0.00	10.85	1	9,366	0.01%
2020/09/03	3	10.98	0	0.00	10.90	3	9,363	0.03%
2020/09/02	30	11.10	2	11.00	11.05	28	9,342	0.30%
2020/09/01	7	11.09	2	11.10	11.10	5	9,365	0.05%
2020/08/31	0	0.00	10	10.90	11.00	-10	9,247	-0.11%
2020/08/27	2	10.80	0	0.00	10.75	2	9,044	0.02%
2020/08/25	0	0.00	22	10.78	10.75	-22	9,035	-0.24%
2020/08/21	0	0.00	15	10.70	10.70	-15	8,987	-0.17%
2020/08/20	1	10.45	0	0.00	10.60	1	8,927	0.01%
2020/08/18	1	10.85	0	0.00	10.85	1	8,734	0.01%
2020/08/17	3	10.75	20	10.75	10.75	-17	8,713	-0.20%
2020/08/14	16	10.88	0	0.00	10.85	16	8,622	0.19%
2020/08/13	1	10.95	0	0.00	10.90	1	8,510	0.01%
2020/08/12	711	11.80	10	11.80	11.80	701	8,192	8.56%	大買/鉅額交易
2020/08/11	11	11.80	0	0.00	11.80	11	7,939	0.14%
2020/08/10	20	11.85	1	11.85	11.85	19	7,715	0.25%
2020/08/07	7	11.74	1	11.75	11.75	6	7,414	0.08%
2020/08/06	2	11.75	0	0.00	11.75	2	7,151	0.03%
2020/08/05	0	0.00	2	11.83	11.80	-2	6,955	-0.03%
2020/08/04	0	0.00	3	11.70	11.70	-3	6,782	-0.04%
2020/08/03	2	11.80	0	0.00	11.65	2	6,754	0.03%
2020/07/31	0	0.00	24	11.95	11.90	-24	6,653	-0.36%
2020/07/30	11.5	11.94	40	11.85	12.00	-28.5	6,447	-0.44%
2020/07/29	1	11.65	25	11.62	11.60	-24	6,059	-0.40%
2020/07/27	31	11.80	50	11.58	11.60	-19	5,733	-0.33%
2020/07/24	3	11.52	0	0.00	11.40	3	5,291	0.06%
2020/07/23	37	11.65	0	0.00	11.60	37	5,176	0.71%
2020/07/22	0	0.00	10	11.80	11.75	-10	5,104	-0.20%
2020/07/21	3	11.60	2	11.70	11.70	1	4,920	0.02%
2020/07/17	52	11.40	0	0.00	11.40	52	4,734	1.10%
2020/07/15	20	11.50	0	0.00	11.40	20	4,603	0.43%
2020/07/14	50	11.45	0	0.00	11.45	50	4,565	1.10%
2020/07/13	0	0.00	5	11.70	11.70	-5	4,457	-0.11%
2020/07/10	6	11.76	36	11.76	11.70	-30	4,318	-0.69%
2020/07/09	30	11.47	165	11.46	11.60	-135	3,928	-3.44%	大賣/鉅額交易
2020/07/08	40	11.16	122	11.11	11.15	-82	3,510	-2.34%	大賣/
2020/07/07	0	0.00	2	11.00	11.00	-2	3,400	-0.06%
2020/07/06	0	0.00	72	10.81	10.90	-72	3,321	-2.17%
2020/07/03	2	10.55	15	10.55	10.55	-13	3,213	-0.40%
2020/07/01	0	0.00	10	10.45	10.40	-10	3,185	-0.31%
2020/06/29	6	10.30	0	0.00	10.35	6	3,215	0.19%
2020/06/18	2	10.18	0	0.00	10.20	2	3,099	0.06%
2020/06/17	13	10.15	0	0.00	10.30	13	3,020	0.43%
2020/06/16	2	10.10	0	0.00	10.10	2	3,042	0.07%
2020/06/15	6	10.05	0	0.00	10.00	6	3,059	0.20%
2020/06/12	5	9.98	0	0.00	10.10	5	3,039	0.16%
2020/06/11	110	10.22	0	0.00	10.15	110	3,002	3.66%	大買/鉅額交易
2020/06/10	10	10.40	7	10.43	10.45	3	2,991	0.10%
2020/06/09	1	10.40	0	0.00	10.35	1	3,033	0.03%
2020/06/08	0	0.00	1.4	10.30	10.40	-1.4	3,039	-0.05%
2020/06/05	150	10.20	0	0.00	10.20	150	2,976	5.04%	大買/鉅額交易
2020/06/04	2	10.20	0	0.00	10.15	2	2,992	0.07%
2020/06/03	105	10.17	1	10.20	10.20	104	3,029	3.43%	大買/鉅額交易
2020/06/02	0	0.00	12	10.05	10.10	-12	2,983	-0.40%
2020/06/01	0	0.00	10	10.00	10.00	-10	2,962	-0.34%
2020/05/28	2	9.97	1	9.96	9.94	1	2,891	0.03%
2020/05/27	1	9.95	24	9.95	9.94	-23	2,931	-0.78%
2020/05/26	0	0.00	1	9.95	9.94	-1	2,940	-0.03%
2020/05/22	1	9.90	0	0.00	9.82	1	2,939	0.03%
2020/05/21	0	0.00	1	10.00	9.97	-1	2,915	-0.03%
2020/05/20	1	9.91	0	0.00	9.95	1	2,909	0.03%
2020/05/15	1	9.96	0	0.00	9.96	1	2,865	0.03%
2020/05/14	0	0.00	1	9.96	9.93	-1	2,841	-0.04%
2020/05/12	1	9.98	0	0.00	10.00	1	2,831	0.04%
2020/05/08	4	9.88	4	9.84	9.84	0	2,795	0.00%
2020/04/30	46	9.78	0	0.00	9.82	46	2,775	1.66%
2020/04/29	0	0.00	0.5	9.60	9.62	-0.5	2,768	-0.02%
2020/04/28	2	9.46	0	0.00	9.46	2	2,767	0.07%
2020/04/27	0	0.00	1	9.46	9.45	-1	2,842	-0.04%
2020/04/24	1	9.28	0	0.00	9.31	1	2,830	0.04%
2020/04/22	7	9.22	0	0.00	9.24	7	2,829	0.25%
2020/04/21	6	9.20	0	0.00	9.16	6	2,817	0.21%
2020/04/17	0	0.00	3	9.51	9.47	-3	2,797	-0.11%
2020/04/14	5	9.40	0	0.00	9.42	5	2,745	0.18%
2020/04/13	0	0.00	16	9.39	9.37	-16	2,722	-0.59%
2020/04/09	5	9.35	0	0.00	9.34	5	2,787	0.18%
2020/04/08	10	9.42	8	9.34	9.49	2	2,956	0.07%
2020/04/06	17	9.26	0	0.00	9.29	17	4,038	0.42%
2020/04/01	1	9.30	10	9.32	9.33	-9	4,047	-0.22%
2020/03/31	1	9.31	7	9.35	9.38	-6	4,072	-0.15%
2020/03/30	1	9.02	0	0.00	9.21	1	4,065	0.02%
2020/03/27	2	9.17	0	0.00	9.19	2	4,072	0.05%
2020/03/25	0	0.00	1	8.59	8.63	-1	4,188	-0.02%
2020/03/24	1	8.34	0	0.00	8.36	1	4,291	0.02%
2020/03/23	3	8.11	0	0.00	8.14	3	4,450	0.07%
2020/03/20	6	8.12	4	8.25	8.50	2	4,639	0.04%
2020/03/19	3	8.11	1	7.95	7.83	2	4,632	0.04%
2020/03/18	6	8.32	2	8.33	8.30	4	4,612	0.09%
2020/03/16	2	8.60	0	0.00	8.52	2	4,672	0.04%
2020/03/13	4	8.56	2	8.46	8.70	2	4,672	0.04%
2020/03/12	1	9.16	6	9.12	9.10	-5	4,666	-0.11%
2020/03/11	1	9.50	0	0.00	9.44	1	4,715	0.02%
2020/03/10	1	9.52	1	9.57	9.53	0	4,756	0.00%
2020/03/09	4	9.73	3	9.61	9.64	1	4,800	0.02%
2020/03/06	1	9.91	0	0.00	9.89	1	4,786	0.02%
2020/03/05	1	9.97	0	0.00	9.99	1	4,863	0.02%
2020/03/04	1	9.92	0	0.00	9.92	1	4,970	0.02%
2020/03/02	1	9.82	0	0.00	9.81	1	5,117	0.02%
2020/02/27	1	9.78	0	0.00	9.85	1	5,237	0.02%
2020/02/26	1	9.86	0	0.00	9.85	1	5,356	0.02%
2020/02/25	2	9.91	0	0.00	9.89	2	5,512	0.04%
2020/02/10	2	10.05	8	9.99	10.05	-6	6,818	-0.09%
2020/02/07	0	0.00	60	10.15	10.10	-60	6,915	-0.87%
2020/02/06	64	10.20	0	0.00	10.30	64	6,942	0.92%
2020/02/05	1	10.15	0	0.00	10.15	1	7,016	0.01%
2020/02/03	2	10.00	0	0.00	10.10	2	7,021	0.03%
2020/01/17	0	0.00	1	10.65	10.70	-1	6,909	-0.01%
2020/01/09	0	0.00	0.6	10.35	10.45	-0.6	7,161	-0.01%
2020/01/07	1	10.40	0	0.00	10.45	1	7,196	0.01%
2020/01/03	0	0.00	6.1	10.71	10.60	-6.1	7,219	-0.08%
2020/01/02	5	10.75	10	10.80	10.75	-5	7,258	-0.07%
2019/12/31	0	0.00	71	11.01	11.25	-71	6,988	-1.02%
2019/12/30	0	0.00	21	10.85	10.90	-21	6,052	-0.35%
2019/12/26	0	0.00	50	10.70	10.70	-50	5,789	-0.86%
2019/12/23	0	0.00	0.1	10.65	10.75	-0.1	5,729	0.00%
2019/12/20	0	0.00	20	10.85	10.65	-20	5,698	-0.35%
2019/12/19	0	0.00	110	10.87	10.90	-110	5,572	-1.97%	大賣/鉅額交易
2019/12/12	5	10.55	0	0.00	10.60	5	5,123	0.10%
2019/11/29	0	0.00	2	10.45	10.60	-2	4,779	-0.04%
2019/11/28	0	0.00	9	10.40	10.45	-9	4,701	-0.19%
2019/11/27	10	10.40	0	0.00	10.40	10	4,734	0.21%
2019/11/22	0	0.00	10	10.25	10.45	-10	4,376	-0.23%
2019/11/21	0	0.00	10	10.15	10.25	-10	4,279	-0.23%
2019/11/20	10	10.25	0	0.00	10.25	10	4,210	0.24%
2019/11/19	0	0.00	10.6	9.97	10.10	-10.6	4,127	-0.26%
2019/11/13	2	9.81	0	0.00	9.81	2	3,575	0.06%
2019/11/12	2	9.84	0	0.00	9.80	2	3,658	0.05%
2019/11/08	0	0.00	0.6	9.60	9.63	-0.6	3,410	-0.02%
2019/11/06	0	0.00	6	9.52	9.55	-6	3,762	-0.16%
2019/11/04	0	0.00	69.2	9.30	9.39	-69.2	3,684	-1.88%
2019/10/24	0	0.00	0.4	9.20	9.23	-0.4	3,640	-0.01%
2019/10/23	0	0.00	1	9.15	9.13	-1	3,631	-0.03%
2019/10/17	1	9.09	0	0.00	9.11	1	3,425	0.03%
2019/10/08	0	0.00	23	8.98	9.01	-23	3,254	-0.71%
2019/10/03	2	8.83	0	0.00	8.89	2	3,206	0.06%
2019/09/27	3	8.82	0	0.00	8.81	3	3,226	0.09%
2019/09/26	10	8.87	0	0.00	8.86	10	3,214	0.31%
2019/09/20	0	0.00	2	9.01	9.00	-2	3,129	-0.06%
2019/09/17	0	0.00	4	9.00	8.96	-4	3,044	-0.13%
2019/09/10	0	0.00	15	9.05	9.04	-15	3,057	-0.49%
2019/09/09	0	0.00	21	9.01	9.01	-21	3,036	-0.69%
2019/09/05	35	8.87	1	8.88	8.86	34	2,947	1.15%
2019/09/04	0	0.00	14	8.77	8.85	-14	2,955	-0.47%
2019/09/03	1	8.76	0	0.00	8.77	1	2,962	0.03%
2019/08/30	4	8.74	0	0.00	8.75	4	2,914	0.14%
2019/08/28	3	8.75	0	0.00	8.75	3	2,863	0.10%
2019/08/26	2	8.79	0	0.00	8.85	2	2,828	0.07%
2019/08/23	3	8.90	0	0.00	8.88	3	2,778	0.11%
2019/08/21	11	8.90	2	8.89	8.88	9	2,717	0.33%
2019/08/20	2	8.91	0	0.00	8.90	2	2,729	0.07%
2019/08/15	0	0.00	47	8.80	8.82	-47	2,734	-1.72%
2019/08/14	4	8.97	0	0.00	8.98	4	2,572	0.16%
2019/07/30	10	9.53	0	0.00	9.53	10	2,081	0.48%
2019/07/17	5	9.55	0	0.00	9.55	5	2,210	0.23%
2019/07/15	0	0.00	0.1	9.49	9.50	-0.1	2,141	0.00%
2019/07/12	3	9.51	0	0.00	9.50	3	2,174	0.14%
2019/06/27	0.7	9.43	0	0.00	9.45	0.7	2,505	0.03%
2019/06/25	0	0.00	1	9.47	9.43	-1	2,575	-0.04%
2019/06/21	0	0.00	4	9.41	9.39	-4	2,701	-0.15%
2019/06/20	5	9.37	0	0.00	9.43	5	2,728	0.18%
2019/06/19	0	0.00	129.1	9.34	9.34	-129.1	2,758	-4.68%	大賣/鉅額交易
2019/06/13	0	0.00	0.8	9.26	9.27	-0.8	3,248	-0.02%
2019/06/10	0	0.00	3	9.32	9.33	-3	3,534	-0.08%
2019/06/05	0	0.00	1	9.28	9.29	-1	3,668	-0.03%
2019/05/29	0.3	9.24	0	0.00	9.26	0.3	3,812	0.01%
2019/05/23	3	9.22	5	9.23	9.19	-2	3,936	-0.05%
2019/05/09	1	9.30	0	0.00	9.35	1	3,975	0.03%
2019/05/08	1	9.31	0	0.00	9.36	1	3,947	0.03%
2019/05/02	0	0.00	53	9.40	9.41	-53	3,691	-1.44%
2019/04/24	3	9.35	0	0.00	9.35	3	3,610	0.08%
2019/04/22	0	0.00	1.2	9.37	9.37	-1.2	3,573	-0.03%
2019/04/19	0	0.00	1	9.38	9.38	-1	3,569	-0.03%
2019/04/16	1	9.40	0	0.00	9.38	1	3,545	0.03%
2019/04/15	0	9.41	0	0.00	9.43	0	3,515	0.00%
2019/04/09	0	0.00	0.1	9.47	9.49	-0.1	3,464	0.00%
2019/04/08	55	9.43	0	0.00	9.42	55	3,425	1.61%
2019/04/03	2	9.37	0	0.00	9.42	2	3,225	0.06%
2019/03/29	0	0.00	2	9.61	9.60	-2	3,039	-0.07%
2019/03/26	2	9.49	6	9.54	9.58	-4	2,972	-0.13%
2019/03/25	0	0.00	6	9.48	9.47	-6	2,888	-0.21%
2019/03/18	0	0.00	4	9.69	9.75	-4	2,339	-0.17%
2019/03/13	9	9.55	0	0.00	9.60	9	1,925	0.47%
2019/03/12	2	9.72	4	9.58	9.56	-2	1,902	-0.11%
2019/03/11	9	9.66	0	0.00	9.69	9	1,830	0.49%
2019/02/26	0	0.00	6	9.23	9.23	-6	1,569	-0.38%
2019/02/25	0	0.00	2	9.24	9.24	-2	1,546	-0.13%
2019/02/21	2	9.17	0	0.00	9.15	2	1,444	0.14%
2019/02/18	2	9.19	0	0.00	9.19	2	1,369	0.15%
2019/02/15	10	9.18	0	0.00	9.16	10	1,337	0.75%
2019/02/13	5	9.17	0	0.00	9.17	5	1,329	0.38%
2019/02/11	6	9.16	0	0.00	9.13	6	1,341	0.45%
2019/01/30	2	9.15	0	0.00	9.14	2	1,342	0.15%
2019/01/17	0	0.00	0.5	9.04	9.07	-0.5	1,469	-0.03%
2019/01/15	3	8.98	0	0.00	9.02	3	1,497	0.20%
2019/01/14	0	0.00	20	8.97	9.00	-20	1,512	-1.32%
2018/12/28	0	0.00	10	8.92	8.95	-10	1,956	-0.51%
2018/12/22	5	8.89	0	0.00	8.90	5	2,080	0.24%
2018/12/21	1	8.88	0	0.00	8.89	1	2,121	0.05%
2018/12/17	5	9.11	0	0.00	9.10	5	2,073	0.24%
2018/12/11	11	9.14	0	0.00	9.15	11	2,109	0.52%
2018/12/06	10	9.20	0	0.00	9.08	10	2,167	0.46%
2018/11/28	0	0.00	5.6	9.17	9.20	-5.6	2,241	-0.25%
2018/11/23	1	9.09	0	0.00	9.11	1	2,333	0.04%
2018/11/22	1	9.18	0	0.00	9.21	1	2,327	0.04%
2018/11/16	0	0.00	5	9.23	9.30	-5	2,636	-0.19%
2018/11/09	7	9.29	0	0.00	9.23	7	2,779	0.25%
2018/11/07	2	9.33	0	0.00	9.38	2	2,755	0.07%
2018/11/05	1	9.19	0	0.00	9.25	1	2,878	0.03%
2018/10/31	0	0.00	13	9.26	9.24	-13	3,043	-0.43%
2018/10/26	0	0.00	5	9.04	9.27	-5	3,111	-0.16%
2018/10/18	2	9.29	0	0.00	9.25	2	3,071	0.07%
2018/10/16	0	0.00	0.3	9.40	9.39	-0.3	3,021	-0.01%
2018/10/12	2	9.40	0	0.00	9.40	2	2,965	0.07%
2018/10/11	0	0.00	21.4	9.39	9.37	-21.4	2,898	-0.74%
2018/10/09	0	0.00	30	10.03	9.98	-30	2,790	-1.07%
2018/10/05	0	0.00	1	10.05	10.05	-1	2,723	-0.04%
2018/10/04	0	0.00	10	10.15	10.15	-10	2,680	-0.37%
2018/10/03	2	10.25	0.1	10.30	10.20	1.9	2,685	0.07%
2018/09/27	2	10.35	0	0.00	10.35	2	2,771	0.07%
2018/09/25	2	10.35	20	10.33	10.35	-18	2,919	-0.62%
2018/09/21	0	0.00	4	10.35	10.40	-4	2,939	-0.14%
2018/09/20	0	0.00	11	10.30	10.30	-11	2,903	-0.38%
2018/09/19	0	0.00	2	10.30	10.30	-2	2,908	-0.07%
2018/09/05	0	0.00	2	10.45	10.45	-2	3,052	-0.07%
2018/09/03	20	10.33	10	10.30	10.30	10	3,088	0.32%
2018/08/24	0	0.00	5	10.35	10.35	-5	3,284	-0.15%
2018/08/23	0	0.00	3	11.25	11.25	-3	3,209	-0.09%
2018/08/13	100	11.17	0	0.00	11.15	100	3,122	3.20%
2018/08/10	0	0.00	50	11.40	11.40	-50	3,062	-1.63%
2018/08/07	4	11.15	0	0.00	11.25	4	2,946	0.14%
2018/08/03	0	0.00	7	11.35	11.35	-7	2,925	-0.24%
2018/08/02	10	11.25	0	0.00	11.20	10	2,872	0.35%
2018/08/01	15	11.25	3	11.25	11.30	12	2,809	0.43%
2018/07/31	0	0.00	2	11.20	11.25	-2	2,797	-0.07%
2018/07/27	50	11.00	0	0.00	11.00	50	2,706	1.85%
2018/07/26	0	0.00	0	11.00	11.00	0	2,677	0.00%
2018/07/24	20	10.95	0	0.00	10.95	20	2,696	0.74%
2018/07/18	2	11.00	0	0.00	11.00	2	2,785	0.07%
2018/07/16	5	10.95	0	0.00	11.00	5	2,853	0.18%
2018/07/06	2	10.75	0	0.00	10.75	2	2,967	0.07%
2018/07/05	12	10.90	0	0.00	10.75	12	2,992	0.40%
2018/07/03	3	11.10	2	11.10	11.00	1	2,923	0.03%
2018/06/27	2	11.25	0	0.00	11.25	2	2,795	0.07%
2018/06/22	3	11.30	0	0.00	11.25	3	2,792	0.11%
2018/06/19	110	11.28	0	0.00	11.25	110	2,828	3.89%	大買/鉅額交易
2018/06/15	3	11.30	0	0.00	11.25	3	2,787	0.11%
2018/06/14	5	11.40	0	0.00	11.40	5	2,694	0.19%
2018/06/08	127	11.68	10	11.70	11.65	117	2,601	4.50%	大買/鉅額交易
2018/06/07	11	11.70	0	0.00	11.75	11	2,593	0.42%
2018/06/06	7	11.55	0	0.00	11.60	7	2,541	0.28%
2018/06/04	0	0.00	3	11.40	11.35	-3	2,408	-0.12%
2018/06/01	0	0.00	9	11.36	11.35	-9	2,389	-0.38%
2018/05/31	5	11.25	0	0.00	11.35	5	2,374	0.21%
2018/05/30	2	11.20	0	0.00	11.25	2	2,385	0.08%
2018/05/29	2	11.35	0	0.00	11.40	2	2,368	0.08%
2018/05/22	5	11.45	0	0.00	11.35	5	2,381	0.21%
2018/05/21	0	0.00	4	11.40	11.40	-4	2,381	-0.17%
2018/05/15	2	11.20	0	0.00	11.20	2	2,486	0.08%
2018/05/09	0	0.00	20	11.25	11.20	-20	2,613	-0.77%
2018/05/03	53	11.25	0	0.00	11.25	53	2,872	1.85%
2018/04/27	12	11.10	0	0.00	11.10	12	2,926	0.41%
2018/04/26	3	11.10	0	0.00	11.05	3	2,972	0.10%
2018/04/25	2	11.05	0	0.00	11.10	2	3,051	0.07%
2018/04/23	2	11.10	0	0.00	11.10	2	3,203	0.06%
2018/03/28	20	11.20	0	0.00	11.20	20	3,525	0.57%
2018/03/27	10	11.25	0	0.00	11.20	10	3,533	0.28%
2018/03/21	0	0.00	5	11.30	11.25	-5	3,608	-0.14%
2018/03/15	5	11.40	0	0.00	11.35	5	3,766	0.13%
2018/03/13	0	0.00	30	11.45	11.45	-30	3,783	-0.79%
2018/02/08	0	0.00	3	11.20	11.20	-3	4,972	-0.06%
2018/02/07	0	0.00	0.2	11.00	11.00	-0.2	4,938	0.00%
2018/02/06	5	11.05	30	10.90	10.95	-25	4,889	-0.51%
2018/02/02	4	11.95	0	0.00	11.95	4	4,693	0.09%
2018/01/29	0	0.00	0.8	12.25	12.30	-0.8	4,586	-0.02%
2018/01/22	0	0.00	20	11.92	11.95	-20	4,321	-0.46%
2018/01/19	0	0.00	294	11.91	11.85	-294	4,269	-6.89%	大賣/鉅額交易
2018/01/17	0	0.00	6.1	11.65	11.75	-6.1	4,000	-0.15%
2018/01/16	0	0.00	5	11.65	11.70	-5	3,966	-0.13%
2018/01/15	0	0.00	170	11.50	11.55	-170	3,910	-4.35%	大賣/鉅額交易
2018/01/04	12	11.20	0	0.00	11.20	12	3,927	0.31%