群益證 (6005)-群益金鼎-建成券商分點個股進出

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

群益證

(6005)

可現股當沖

股價
23.55
漲跌
▼0.30
漲幅
-1.26%
成交量
17,841張
產業
上市金融類股
356人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-建成券商分點個股進出

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-建成券商分點個股進出
群益金鼎-建成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
2024/05/31	8	23.94	15	24.00	23.55	-7	17,165	-0.04%
2024/05/30	20.1	24.08	0	0.00	23.85	20.1	17,015	0.12%
2024/05/29	2	24.53	0	0.00	24.45	2	16,892	0.01%
2024/05/27	3	25.05	0	0.00	25.05	3	16,913	0.02%
2024/05/23	1	24.95	0	0.00	24.95	1	16,844	0.01%
2024/05/22	5	25.46	0	0.00	25.40	5	16,755	0.03%
2024/05/21	3	25.17	0	0.00	25.40	3	16,657	0.02%
2024/05/17	0	0.00	2	26.48	26.45	-2	16,307	-0.01%
2024/05/16	5	26.60	12	26.46	26.40	-7	16,162	-0.04%
2024/05/15	0	0.00	2	25.80	25.60	-2	15,853	-0.01%
2024/05/14	0	0.00	1	24.80	24.95	-1	15,703	-0.01%
2024/05/10	1	24.80	21	24.84	24.80	-20	15,450	-0.13%
2024/05/09	18.1	24.03	0	0.00	23.75	18.1	15,082	0.12%
2024/05/08	8	24.36	30	24.29	24.15	-22	14,783	-0.15%
2024/05/07	5	25.72	0	0.00	25.75	5	14,178	0.04%
2024/05/06	0	0.00	6	26.51	26.95	-6	13,812	-0.04%
2024/05/03	1	26.55	9	26.48	26.20	-8	13,611	-0.06%
2024/05/02	0	0.00	81	25.70	25.80	-81	13,337	-0.61%
2024/04/30	3	24.90	2	24.93	24.90	1	13,052	0.01%
2024/04/29	0	0.00	16	24.65	24.95	-16	12,951	-0.12%
2024/04/26	0	0.00	1	24.10	23.90	-1	12,610	-0.01%
2024/04/25	8	24.10	0	0.00	23.85	8	12,448	0.06%
2024/04/24	1	24.20	0	0.00	24.50	1	12,287	0.01%
2024/04/23	6	24.55	20	24.30	24.30	-14	11,977	-0.12%
2024/04/22	20	23.80	5	24.82	24.70	15	11,562	0.13%
2024/04/19	0	0.00	5	23.10	23.50	-5	10,678	-0.05%
2024/04/18	5	22.62	26	22.14	23.20	-21	9,965	-0.21%
2024/04/17	4	21.06	1	21.20	21.20	3	9,257	0.03%
2024/04/16	1	21.30	6	21.06	21.05	-5	9,106	-0.05%
2024/04/15	0	0.00	3	21.60	21.60	-3	8,867	-0.03%
2024/04/12	3	21.65	1	21.75	21.75	2	8,757	0.02%
2024/04/11	5	21.65	32	21.59	21.55	-27	8,604	-0.31%
2024/04/09	0	0.00	23	21.38	21.40	-23	8,264	-0.28%
2024/04/08	0	0.00	11	20.83	21.45	-11	7,941	-0.14%
2024/04/02	0	0.00	32	19.78	19.70	-32	7,444	-0.43%
2024/04/01	1	19.70	45	19.42	19.70	-44	7,328	-0.60%
2024/03/28	1	19.10	8	19.10	18.95	-7	6,912	-0.10%
2024/03/27	5	18.90	0	0.00	19.05	5	6,710	0.07%
2024/03/26	1	18.80	0	0.00	18.90	1	6,617	0.02%
2024/03/22	1	18.95	9	19.05	19.10	-8	6,484	-0.12%
2024/03/21	3	19.00	42	19.02	19.15	-39	6,322	-0.62%
2024/03/20	6	18.70	1	18.70	18.50	5	5,987	0.08%
2024/03/18	4.1	18.48	1	18.70	18.70	3.1	5,813	0.05%
2024/03/15	3.1	18.80	3	18.70	18.60	0.1	5,680	0.00%
2024/03/14	0	0.00	31	19.01	18.80	-31	5,393	-0.57%
2024/03/13	0.1	18.40	10	18.35	18.45	-10	4,828	-0.21%
2024/03/12	0	0.00	99	18.29	18.35	-99	4,662	-2.12%
2024/03/11	0	0.00	51	18.05	18.10	-51	4,528	-1.13%
2024/03/08	0	0.00	82	17.77	17.80	-82	4,369	-1.88%
2024/03/07	0	0.00	21	17.88	18.00	-21	4,093	-0.51%
2024/03/06	0	0.00	1	17.75	17.75	-1	3,869	-0.03%
2024/03/05	0	0.00	6	17.54	17.60	-6	3,824	-0.16%
2024/03/04	5	17.35	2	17.30	17.30	3	3,724	0.08%
2024/03/01	0	0.00	23	17.00	17.05	-23	3,648	-0.63%
2024/02/29	5	16.80	4	16.69	16.75	1	3,557	0.03%
2024/02/27	30	16.50	0	0.00	16.50	30	3,410	0.88%
2024/02/26	3	16.35	1	16.40	16.40	2	3,361	0.06%
2024/02/23	15	16.52	0	0.00	16.45	15	3,362	0.45%
2024/02/22	0	0.00	1	16.40	16.45	-1	3,387	-0.03%
2024/02/20	0	0.00	2	16.55	16.45	-2	3,397	-0.06%
2024/02/19	0	0.00	12	16.55	16.55	-12	3,366	-0.36%
2024/02/16	10	16.30	2	16.33	16.40	8	3,371	0.24%
2024/02/15	25.1	16.00	0	0.00	16.15	25.1	3,298	0.76%
2024/01/31	1	16.10	0	0.00	16.10	1	3,238	0.03%
2024/01/30	0	0.00	1	16.10	16.10	-1	3,229	-0.03%
2024/01/29	2	16.15	0	0.00	16.20	2	3,237	0.06%
2024/01/26	1	16.15	0	0.00	16.15	1	3,232	0.03%
2024/01/25	0	0.00	1	16.05	16.05	-1	3,202	-0.03%
2024/01/23	1	15.90	0	0.00	15.95	1	3,194	0.03%
2024/01/22	0	0.00	0.7	15.80	15.80	-0.7	3,192	-0.02%
2024/01/19	1	15.70	0	0.00	15.70	1	3,181	0.03%
2024/01/18	3	15.65	0	0.00	15.60	3	3,165	0.09%
2024/01/17	4	15.61	0	0.00	15.50	4	3,145	0.13%
2024/01/11	1	16.25	0	0.00	16.20	1	3,023	0.03%
2024/01/10	0	0.00	1	16.10	16.10	-1	3,158	-0.03%
2024/01/08	0	0.00	1	16.35	16.30	-1	3,132	-0.03%
2024/01/05	0	0.00	20	16.15	16.15	-20	3,068	-0.65%
2024/01/04	1	16.10	0	0.00	16.10	1	3,096	0.03%
2023/12/28	0	0.00	2	16.15	16.15	-2	3,054	-0.07%
2023/12/27	10	16.10	0	0.00	16.10	10	3,016	0.33%
2023/12/26	1	16.00	2	15.95	16.00	-1	3,002	-0.03%
2023/12/25	0	0.00	3	15.90	15.85	-3	3,010	-0.10%
2023/12/22	1	15.80	0	0.00	15.85	1	3,017	0.03%
2023/12/20	1	16.05	0	0.00	16.10	1	2,957	0.03%
2023/12/18	1	16.25	0	0.00	16.20	1	2,924	0.03%
2023/12/15	20	16.15	5	16.21	16.20	15	2,911	0.52%
2023/12/14	0	0.00	1	16.15	16.15	-1	2,793	-0.04%
2023/12/13	21	15.95	0	0.00	15.90	21	2,699	0.78%
2023/12/12	0	0.00	8.1	15.95	15.90	-8.1	2,721	-0.30%
2023/12/11	0	0.00	1	15.95	15.95	-1	2,748	-0.04%
2023/12/08	3	15.85	0	0.00	15.90	3	2,697	0.11%
2023/12/07	20	15.50	0	0.00	15.50	20	2,546	0.79%
2023/12/04	8	15.54	130	15.55	15.55	-122	2,526	-4.83%	大賣/鉅額交易
2023/11/30	2	15.35	2	15.45	15.40	0	2,452	0.00%
2023/11/28	5	15.35	0	0.00	15.40	5	2,366	0.21%
2023/11/22	2	15.35	0	0.00	15.40	2	2,326	0.09%
2023/11/21	20	15.24	20	15.40	15.45	0	2,307	0.00%
2023/11/17	30	15.15	0	0.00	15.20	30	2,263	1.33%
2023/11/13	25	14.70	20	14.70	14.65	5	2,250	0.22%
2023/11/07	0	0.00	2.1	14.80	14.80	-2.1	2,490	-0.08%
2023/11/03	5	14.60	0	0.00	14.65	5	2,578	0.19%
2023/10/26	0	0.00	5	14.40	14.35	-5	3,111	-0.16%
2023/10/24	5	14.45	0	0.00	14.45	5	3,314	0.15%
2023/10/12	0.1	14.60	0	0.00	14.60	0.1	4,104	0.00%
2023/10/06	0	0.00	2	14.45	14.45	-2	4,157	-0.05%
2023/10/05	10	14.35	0	0.00	14.40	10	4,233	0.24%
2023/10/04	2	14.25	0	0.00	14.20	2	4,340	0.05%
2023/09/27	1	14.60	10	14.55	14.60	-9	4,525	-0.20%
2023/09/25	0	0.00	20	14.75	14.75	-20	4,573	-0.44%
2023/09/22	20	14.65	0	0.00	14.65	20	4,622	0.43%
2023/09/20	1	15.00	0	0.00	15.00	1	4,599	0.02%
2023/09/14	2	15.15	0	0.00	15.20	2	4,690	0.04%
2023/09/07	50	14.75	0	0.00	14.70	50	4,990	1.00%
2023/09/01	0	0.00	1	14.85	14.85	-1	5,651	-0.02%
2023/08/30	0	0.00	1	14.95	14.95	-1	5,839	-0.02%
2023/08/29	0	0.00	25	14.80	14.80	-25	5,932	-0.42%
2023/08/22	1	14.80	0	0.00	14.70	1	6,065	0.02%
2023/08/17	6	14.57	3	14.55	14.65	3	6,052	0.05%
2023/08/16	6	14.68	4	14.70	14.65	2	6,031	0.03%
2023/08/15	5	14.90	0	0.00	14.90	5	6,100	0.08%
2023/08/14	1	14.80	1	14.95	14.80	0	6,201	0.00%
2023/08/11	2	15.30	0	0.00	15.15	2	6,164	0.03%
2023/08/09	21	15.35	30	15.35	15.30	-9	6,466	-0.14%
2023/08/08	1	15.65	0	0.00	15.40	1	6,582	0.02%
2023/08/07	1	15.30	0	0.00	15.45	1	6,579	0.02%
2023/08/01	20	15.80	2	15.88	15.90	18	6,439	0.28%
2023/07/31	50	15.95	50	16.15	15.95	0	6,439	0.00%
2023/07/28	0	0.00	11	15.90	15.95	-11	6,416	-0.17%
2023/07/26	0	0.00	6.4	15.99	15.85	-6.4	6,256	-0.10%
2023/07/25	0	0.00	2	15.70	15.55	-2	6,067	-0.03%
2023/07/24	0	0.00	5	15.20	15.10	-5	5,905	-0.08%
2023/07/21	5	15.05	0	0.00	15.00	5	5,819	0.09%
2023/07/20	0	0.00	2	15.05	15.15	-2	5,808	-0.03%
2023/07/18	31	15.00	1	14.95	14.85	30	5,810	0.52%
2023/07/17	20	14.95	1	14.95	15.05	19	5,835	0.33%
2023/07/13	40	14.30	8	14.38	14.25	32	5,874	0.54%
2023/07/12	34	14.55	0	0.00	14.50	34	6,064	0.56%
2023/07/11	0	0.00	10	14.55	14.60	-10	6,310	-0.16%
2023/07/07	20	14.48	0	0.00	14.40	20	6,164	0.32%
2023/07/05	0	0.00	37	14.55	14.45	-37	6,114	-0.61%
2023/07/03	20	14.50	0	0.00	14.50	20	6,080	0.33%
2023/06/30	5	14.15	1	14.25	14.25	4	6,065	0.07%
2023/06/28	0	0.00	4	14.25	14.25	-4	5,994	-0.07%
2023/06/27	14	14.18	3	14.30	14.15	11	5,985	0.18%
2023/06/26	4	14.40	0	0.00	14.40	4	5,939	0.07%
2023/06/21	7	14.52	0	0.00	14.55	7	5,909	0.12%
2023/06/20	1	14.55	0	0.00	14.55	1	5,895	0.02%
2023/06/19	4	14.55	0	0.00	14.50	4	5,906	0.07%
2023/06/16	1	14.60	0	0.00	14.60	1	5,887	0.02%
2023/06/15	18	14.61	0	0.00	14.55	18	5,862	0.31%
2023/06/13	10	14.60	10	14.75	14.80	0	5,787	0.00%
2023/06/12	0	0.00	50	14.40	14.45	-50	5,707	-0.88%
2023/06/09	1	14.70	1	14.80	14.65	0	5,633	0.00%
2023/06/08	37	14.86	28	14.83	14.95	9	5,535	0.16%
2023/06/07	3	14.50	14	14.35	14.50	-11	5,193	-0.21%
2023/06/02	0	0.00	3	14.03	14.05	-3	4,950	-0.06%
2023/06/01	0	0.00	15	13.87	13.95	-15	4,861	-0.31%
2023/05/31	0	0.00	10	13.85	13.90	-10	4,840	-0.21%
2023/05/29	0	0.00	2	13.90	13.85	-2	4,847	-0.04%
2023/05/26	5	13.70	0	0.00	13.70	5	4,834	0.10%
2023/05/23	0	0.00	1	13.70	13.75	-1	4,862	-0.02%
2023/05/22	0	0.00	10	13.55	13.55	-10	4,851	-0.21%
2023/05/19	30	13.50	0	0.00	13.50	30	4,841	0.62%
2023/05/18	25	13.35	2	13.40	13.45	23	4,776	0.48%
2023/05/17	5	13.25	0	0.00	13.25	5	4,655	0.11%
2023/05/15	3	13.03	0	0.00	13.10	3	4,554	0.07%
2023/05/09	0	0.00	1	13.90	13.85	-1	4,082	-0.02%
2023/05/08	0	0.00	1	13.95	14.05	-1	4,056	-0.02%
2023/05/05	0	0.00	5	13.85	13.85	-5	4,040	-0.12%
2023/04/26	0	0.00	2	13.55	13.60	-2	3,866	-0.05%
2023/04/24	0	13.55	2	13.60	13.60	-2	3,751	-0.05%
2023/04/20	0	0.00	1	13.75	13.70	-1	3,588	-0.03%
2023/04/18	0	0.00	0.5	13.40	13.40	-0.5	3,290	-0.02%
2023/04/17	0	0.00	12	13.33	13.35	-12	3,165	-0.38%
2023/04/14	0	0.00	2	12.88	13.70	-2	2,893	-0.07%
2023/04/12	2	12.50	0	0.00	12.50	2	2,565	0.08%
2023/04/11	20	12.40	112	12.45	12.45	-92	2,578	-3.57%	大賣/
2023/04/07	0	0.00	130	12.05	12.05	-130	2,463	-5.28%	大賣/鉅額交易
2023/04/06	1	11.90	1	12.00	12.00	0	2,459	0.00%
2023/03/20	0	0.00	4	11.95	12.00	-4	2,494	-0.16%
2023/03/17	1	11.55	16	11.85	11.85	-15	2,424	-0.62%
2023/03/16	9	11.48	1	11.55	11.55	8	2,407	0.33%
2023/03/15	8	11.73	0	0.00	11.70	8	2,390	0.33%
2023/03/14	7	11.77	0	0.00	11.75	7	2,385	0.29%
2023/03/13	1	11.80	4	11.98	12.00	-3	2,368	-0.13%
2023/03/10	1.3	11.92	0	11.90	11.90	1.3	2,384	0.06%
2023/03/08	0	0.00	8	12.31	12.30	-8	2,451	-0.33%
2023/03/07	0	0.00	5	12.25	12.35	-5	2,459	-0.20%
2023/03/06	10	11.95	2	12.03	12.10	8	2,436	0.33%
2023/03/02	1	11.75	4	11.80	11.85	-3	2,432	-0.12%
2023/03/01	3	11.95	0	0.00	11.90	3	2,409	0.12%
2023/02/24	0	0.00	4	12.10	12.15	-4	2,349	-0.17%
2023/02/20	50	11.70	0	0.00	11.85	50	2,282	2.19%
2023/02/16	62	11.81	0	0.00	11.75	62	2,286	2.71%
2023/02/15	1	12.00	0	0.00	11.85	1	2,308	0.04%
2023/02/14	0	0.00	10	11.95	11.95	-10	2,304	-0.43%
2023/02/08	10	12.15	2	12.25	12.35	8	2,216	0.36%
2023/02/07	4	11.90	0	0.00	11.95	4	2,146	0.19%
2023/02/06	2	11.83	1	11.90	11.85	1	2,125	0.05%
2023/02/03	0	0.00	2	11.80	11.95	-2	2,120	-0.09%
2023/01/13	0	0.00	1	11.40	11.25	-1	2,085	-0.05%
2023/01/12	1	11.15	0	0.00	11.25	1	2,187	0.05%
2023/01/10	2	11.20	0	0.00	11.30	2	2,197	0.09%
2023/01/09	0	0.00	11.1	11.21	11.30	-11.1	2,227	-0.50%
2023/01/06	0	0.00	14	10.97	10.95	-14	2,183	-0.64%
2023/01/05	5	10.90	10	11.00	10.95	-5	2,204	-0.23%
2023/01/04	0	0.00	17	10.91	10.90	-17	2,215	-0.77%
2023/01/03	3	10.70	0	0.00	10.75	3	2,244	0.13%
2022/12/30	10	10.85	10	10.85	10.85	0	2,267	0.00%
2022/12/29	26	10.74	6	10.80	10.70	20	2,271	0.88%
2022/12/28	8	11.01	3	11.10	11.00	5	2,225	0.22%
2022/12/27	8	11.15	10	11.24	11.15	-2	2,214	-0.09%
2022/12/26	8	11.03	1	11.15	11.15	7	2,206	0.32%
2022/12/23	5	11.05	10	11.13	11.10	-5	2,226	-0.22%
2022/12/22	5	11.10	5	11.20	11.10	0	2,244	0.00%
2022/12/21	3	11.05	0	0.00	11.05	3	2,273	0.13%
2022/12/20	7	11.06	0	0.00	11.15	7	2,299	0.30%
2022/12/19	14	11.26	0	0.00	11.20	14	2,311	0.61%
2022/12/16	3	11.35	15	11.47	11.50	-12	2,288	-0.52%
2022/12/15	3	11.33	0	0.00	11.35	3	2,246	0.13%
2022/12/14	2	11.40	0	0.00	11.50	2	2,259	0.09%
2022/12/13	2	11.38	0	0.00	11.50	2	2,229	0.09%
2022/12/08	2	11.40	1	11.50	11.40	1	2,270	0.04%
2022/12/07	0	0.00	2	11.63	11.55	-2	2,250	-0.09%
2022/12/06	4	11.46	0	0.00	11.55	4	2,240	0.18%
2022/12/05	5	11.77	0	0.00	11.70	5	2,228	0.22%
2022/11/30	0	0.00	4	11.60	11.75	-4	2,132	-0.19%
2022/11/25	0	0.00	100	11.30	11.35	-100	2,043	-4.89%
2022/11/18	4	11.00	0	0.00	10.95	4	2,092	0.19%
2022/11/15	0	0.00	5	11.20	11.25	-5	2,061	-0.24%
2022/11/14	0	0.00	3	11.10	11.10	-3	2,030	-0.15%
2022/11/10	0	0.00	3	10.60	10.70	-3	1,970	-0.15%
2022/11/09	10	10.75	0	0.00	10.75	10	1,968	0.51%
2022/11/04	0	0.00	5	10.25	10.30	-5	1,997	-0.25%
2022/11/03	0	0.00	5	10.25	10.25	-5	2,016	-0.25%
2022/11/02	0	0.00	3	10.30	10.30	-3	2,019	-0.15%
2022/11/01	0	0.00	43	10.18	10.20	-43	2,025	-2.12%
2022/10/31	3	10.05	0	0.00	10.00	3	2,033	0.15%
2022/10/28	40	10.16	29	10.29	10.00	11	2,047	0.54%
2022/10/27	0	0.00	18	10.13	10.10	-18	2,000	-0.90%
2022/10/26	0	0.00	16	10.03	10.00	-16	2,012	-0.80%
2022/10/25	6	9.88	0	0.00	9.85	6	1,993	0.30%
2022/10/24	11	10.02	3	10.15	9.97	8	1,975	0.40%
2022/10/21	3	10.00	3	10.10	10.00	0	1,992	0.00%
2022/10/20	39	9.84	9	10.00	10.00	30	1,975	1.52%
2022/10/18	1	10.05	0	0.00	10.10	1	1,871	0.05%
2022/10/17	30	9.95	0	0.00	10.05	30	1,874	1.60%
2022/10/13	18	10.04	0	0.00	10.05	18	1,868	0.96%
2022/10/12	0	0.00	5	10.25	10.25	-5	1,862	-0.27%
2022/10/11	5	10.06	0	0.00	10.15	5	1,879	0.27%
2022/10/07	46	10.44	0	0.00	10.40	46	1,924	2.39%
2022/09/30	6	10.55	10	10.60	10.55	-4	2,452	-0.16%
2022/09/29	0	0.00	3	10.27	10.40	-3	2,465	-0.12%
2022/09/28	7	10.23	0	0.00	10.10	7	2,469	0.28%
2022/09/27	4	10.54	0	0.00	10.50	4	2,460	0.16%
2022/09/26	7	10.74	0	0.00	10.75	7	2,447	0.29%
2022/09/23	0	0.00	6	11.00	11.00	-6	2,467	-0.24%
2022/09/22	1	10.90	1	11.05	11.00	0	2,506	0.00%
2022/09/21	1	11.05	0	0.00	11.15	1	2,535	0.04%
2022/09/19	1	11.15	0	0.00	11.20	1	2,546	0.04%
2022/09/16	9	11.20	0	0.00	11.05	9	2,559	0.35%
2022/09/14	4	11.53	0	0.00	11.50	4	2,539	0.16%
2022/09/13	0	0.00	3	11.88	11.85	-3	2,583	-0.12%
2022/09/12	0	0.00	6	11.72	11.70	-6	2,662	-0.23%
2022/09/08	6	11.45	2	11.53	11.55	4	2,731	0.15%
2022/09/07	4	11.29	0	0.00	11.30	4	2,749	0.15%
2022/09/06	3	11.55	0	0.00	11.45	3	2,766	0.11%
2022/09/05	3	11.58	0	0.00	11.55	3	2,787	0.11%
2022/09/02	1	11.70	0	0.00	11.75	1	2,820	0.04%
2022/09/01	4	11.78	0	0.00	11.85	4	2,839	0.14%
2022/08/31	1	11.95	3	11.95	11.95	-2	2,821	-0.07%
2022/08/30	1	11.90	1	12.05	11.95	0	2,824	0.00%
2022/08/29	1	11.90	0	0.00	11.90	1	2,799	0.04%
2022/08/24	0	0.00	12	12.05	12.05	-12	2,796	-0.43%
2022/08/12	40	12.11	2	12.10	12.20	38	2,893	1.31%
2022/08/11	0	0.00	27	11.79	11.90	-27	2,889	-0.93%
2022/08/10	0	0.00	2	11.65	11.60	-2	2,893	-0.07%
2022/08/08	0	0.00	5	11.50	11.50	-5	2,974	-0.17%
2022/08/05	0	0.00	12	11.43	11.50	-12	3,024	-0.40%
2022/08/04	2	11.03	20	11.15	11.15	-18	3,164	-0.57%
2022/08/03	2	11.15	0	0.00	11.15	2	3,230	0.06%
2022/08/02	6	11.29	0	0.00	11.25	6	3,263	0.18%
2022/08/01	0	0.00	2	11.55	11.55	-2	3,330	-0.06%
2022/07/28	0	0.00	40	11.35	11.45	-40	3,349	-1.19%
2022/07/25	0	0.00	36	11.26	11.40	-36	3,363	-1.07%
2022/07/21	0	0.00	25	11.14	11.15	-25	3,474	-0.72%
2022/07/20	45	11.17	0	0.00	11.05	45	3,513	1.28%
2022/07/15	6	10.80	0	0.00	10.75	6	3,589	0.17%
2022/07/14	23	11.12	2	11.25	11.15	21	3,542	0.59%
2022/07/13	8.5	12.60	8	12.60	12.65	0.5	3,433	0.01%
2022/07/12	4	12.57	0	0.00	12.50	4	3,354	0.12%
2022/07/11	3	13.27	16.5	13.45	13.20	-13.5	3,228	-0.42%
2022/07/08	131	13.64	51	13.63	13.60	80	3,170	2.52%	大買/
2022/07/07	10	13.50	0	0.00	13.65	10	3,146	0.32%
2022/07/06	10.1	13.56	20	13.70	13.60	-9.9	3,146	-0.31%
2022/07/05	3.5	13.81	0	0.00	13.90	3.5	3,343	0.10%
2022/07/04	6	13.80	0	0.00	13.60	6	3,543	0.17%
2022/07/01	14	13.82	0	0.00	13.55	14	3,574	0.39%
2022/06/27	0	0.00	2	14.50	14.50	-2	3,545	-0.06%
2022/06/22	0	0.00	5	14.00	14.10	-5	3,549	-0.14%
2022/06/21	0	0.00	4	14.23	14.25	-4	3,524	-0.11%
2022/06/20	10	13.90	0	0.00	13.90	10	3,501	0.29%
2022/06/17	17	14.09	0	0.00	14.05	17	3,441	0.49%
2022/06/16	2	14.38	0	0.00	14.25	2	3,399	0.06%
2022/06/15	0	0.00	2	14.50	14.40	-2	3,439	-0.06%
2022/06/13	7	14.29	0	0.00	14.30	7	3,482	0.20%
2022/06/06	2	14.73	0	0.00	14.85	2	3,511	0.06%
2022/06/02	0	0.00	0.9	14.80	14.80	-0.9	3,560	-0.03%
2022/06/01	60	14.90	1	14.80	14.80	59	3,667	1.61%
2022/05/31	31	14.70	2	14.85	14.85	29	3,668	0.79%
2022/05/30	0	0.00	4	14.73	14.85	-4	3,660	-0.11%
2022/05/27	0	0.00	2	14.40	14.40	-2	3,644	-0.05%
2022/05/26	31	14.20	0	0.00	14.15	31	3,641	0.85%
2022/05/25	0	0.00	2	14.25	14.10	-2	3,658	-0.05%
2022/05/24	0	0.00	1	14.15	14.00	-1	3,773	-0.03%
2022/05/19	13	14.04	0	0.00	14.05	13	3,809	0.34%
2022/05/18	0	0.00	22	14.18	14.40	-22	3,797	-0.58%
2022/05/17	2	14.15	0	0.00	14.15	2	3,788	0.05%
2022/05/16	0.4	14.08	0	0.00	14.10	0.4	3,786	0.01%
2022/05/13	0	0.00	2	14.15	14.25	-2	3,752	-0.05%
2022/05/12	49	14.42	15	14.20	14.00	34	3,756	0.91%
2022/05/11	4	14.85	0	0.00	14.85	4	3,613	0.11%
2022/05/10	14	15.07	2	15.10	15.15	12	3,549	0.34%
2022/05/09	10	15.28	0	0.00	15.15	10	3,531	0.28%
2022/05/06	0	0.00	8	15.71	15.75	-8	3,470	-0.23%
2022/05/03	0	0.00	4	15.88	15.85	-4	3,563	-0.11%
2022/04/29	15	15.75	6	15.78	15.70	9	3,607	0.25%
2022/04/28	9	15.58	0	0.00	15.55	9	3,654	0.25%
2022/04/27	2	15.65	32	15.69	15.55	-30	3,652	-0.82%
2022/04/26	0	0.00	15	15.90	15.90	-15	3,649	-0.41%
2022/04/25	2	15.85	0	0.00	15.80	2	3,616	0.06%
2022/04/22	5	16.15	0	0.00	16.20	5	3,596	0.14%
2022/04/18	51	16.05	0	0.00	16.00	51	3,853	1.32%
2022/04/12	4	16.19	0	0.00	16.20	4	3,909	0.10%
2022/04/11	52	16.20	53	16.31	16.30	-1	3,900	-0.03%
2022/04/08	12	16.66	50	16.65	16.70	-38	3,776	-1.01%
2022/04/07	15	16.32	4	16.25	16.15	11	3,597	0.31%
2022/04/06	4	16.45	0	0.00	16.40	4	3,604	0.11%
2022/04/01	5	16.40	0	0.00	16.45	5	3,607	0.14%
2022/03/21	1	16.35	0	0.00	16.40	1	3,604	0.03%
2022/03/17	1	16.10	0	0.00	16.15	1	3,591	0.03%
2022/03/08	10	15.10	0	0.00	15.05	10	3,614	0.28%
2022/03/07	9.1	15.47	0	0.00	15.30	9.1	3,576	0.25%
2022/02/24	2	15.80	0	0.00	15.75	2	3,581	0.06%
2022/02/23	2	16.10	0	0.00	16.10	2	3,493	0.06%
2022/02/22	14	16.09	0	0.00	16.05	14	3,614	0.39%
2022/02/16	1	16.25	10	16.38	16.35	-9	3,905	-0.23%
2022/02/15	0	0.00	20	16.25	16.20	-20	3,950	-0.51%
2022/02/14	50	16.30	0	0.00	16.25	50	3,939	1.27%
2022/02/09	1	16.75	68	16.85	16.80	-67	4,128	-1.62%
2022/02/08	0	0.00	32	16.80	16.80	-32	4,121	-0.78%
2022/02/07	5	16.55	1	16.55	16.55	4	4,117	0.10%
2022/01/26	1	16.20	1	16.30	16.15	0	4,087	0.00%
2022/01/25	1	16.15	0	0.00	16.15	1	4,076	0.02%
2022/01/24	0	0.00	29	16.20	16.35	-29	4,037	-0.72%
2022/01/21	0	0.00	10	16.55	16.45	-10	4,014	-0.25%
2022/01/20	1	16.65	0	0.00	16.75	1	3,959	0.03%
2022/01/19	101	16.65	0	0.00	16.60	101	3,927	2.57%	大買/鉅額交易
2022/01/17	0	0.00	10	16.90	16.85	-10	3,856	-0.26%
2022/01/14	0	0.00	18	17.17	17.10	-18	3,787	-0.48%
2022/01/13	2	17.20	109	17.15	17.25	-107	3,746	-2.86%	大賣/鉅額交易
2022/01/12	3	16.98	0	0.00	16.95	3	3,653	0.08%
2022/01/11	1	16.90	58	17.09	17.00	-57	3,611	-1.58%
2022/01/10	1	16.95	0	0.00	16.95	1	3,550	0.03%
2022/01/05	10	16.80	3	16.80	16.90	7	3,444	0.20%
2022/01/04	23	16.88	0	0.00	16.95	23	3,433	0.67%
2022/01/03	100	16.98	14	17.04	16.95	86	3,413	2.52%
2021/12/30	5	16.90	0	0.00	16.95	5	3,322	0.15%
2021/12/29	1	16.90	0	0.00	16.90	1	3,309	0.03%
2021/12/28	0	0.00	0.7	16.70	16.75	-0.7	3,293	-0.02%
2021/12/27	0	0.00	3	16.75	16.75	-3	3,314	-0.09%
2021/12/23	0	0.00	5	16.55	16.55	-5	3,302	-0.15%
2021/12/14	0	0.00	10	16.40	16.40	-10	3,425	-0.29%
2021/12/13	1	16.70	0	0.00	16.75	1	3,396	0.03%
2021/12/08	10	16.80	9	16.60	16.60	1	3,382	0.03%
2021/12/06	0	0.00	1	16.35	16.35	-1	3,321	-0.03%
2021/12/03	10	16.25	0	0.00	16.35	10	3,328	0.30%
2021/12/01	23	16.21	5	16.10	16.25	18	3,337	0.54%
2021/11/24	15	16.55	16	16.59	16.55	-1	3,264	-0.03%
2021/11/23	0	0.00	3	16.65	16.55	-3	3,295	-0.09%
2021/11/19	9	16.71	4	16.65	16.70	5	3,250	0.15%
2021/11/18	40	16.70	6	16.73	16.80	34	3,182	1.07%
2021/11/12	0	0.00	63	15.93	15.95	-63	2,970	-2.12%
2021/11/11	0	0.00	6	15.75	15.75	-6	2,987	-0.20%
2021/11/10	0	0.00	6	15.72	15.70	-6	3,100	-0.19%
2021/11/09	0.1	15.65	3	15.60	15.65	-2.9	3,038	-0.10%
2021/11/08	12	15.62	64	15.60	15.70	-52	3,053	-1.70%
2021/11/05	1	15.20	0	0.00	15.25	1	3,039	0.03%
2021/11/01	8	15.15	0	0.00	15.20	8	3,179	0.25%
2021/10/29	9	15.05	0	0.00	15.15	9	3,207	0.28%
2021/10/28	20	15.15	0	0.00	15.15	20	3,236	0.62%
2021/10/26	0	0.00	6.1	15.45	15.40	-6.1	3,452	-0.18%
2021/10/21	1	15.40	61	15.40	15.50	-60	4,070	-1.47%
2021/10/20	0	0.00	2	15.35	15.30	-2	4,173	-0.05%
2021/10/19	0	0.00	2	15.25	15.20	-2	4,289	-0.05%
2021/10/18	0	0.00	2	15.15	15.20	-2	4,341	-0.05%
2021/10/13	5	14.90	0	0.00	14.90	5	4,625	0.11%
2021/10/12	10	14.90	2	14.95	14.90	8	4,732	0.17%
2021/10/07	2	15.05	0	0.00	15.05	2	4,903	0.04%
2021/10/05	5	14.80	0	0.00	14.90	5	5,051	0.10%
2021/10/04	6	14.77	0	0.00	14.70	6	5,094	0.12%
2021/10/01	9	14.93	0	0.00	14.95	9	5,133	0.18%
2021/09/30	14	15.12	0	0.00	15.20	14	5,188	0.27%
2021/09/28	5	15.20	2	15.40	15.40	3	5,436	0.06%
2021/09/27	20	15.35	2	15.45	15.30	18	5,481	0.33%
2021/09/23	0	0.00	1	15.15	15.25	-1	5,726	-0.02%
2021/09/22	2.1	14.95	0	0.00	14.95	2.1	5,777	0.04%
2021/09/16	5	15.55	0.5	15.45	15.40	4.5	5,776	0.08%
2021/09/15	0	0.00	42.5	15.56	15.55	-42.5	5,877	-0.72%
2021/09/14	0	0.00	18	15.65	15.60	-18	5,913	-0.30%
2021/09/13	0.1	15.50	6	15.55	15.60	-5.9	5,957	-0.10%
2021/09/10	1	15.40	3	15.35	15.30	-2	6,058	-0.03%
2021/09/09	6	15.10	0	0.00	15.10	6	6,168	0.10%
2021/09/08	27	15.38	0	0.00	15.25	27	6,181	0.44%
2021/09/07	30	15.27	0	0.00	15.30	30	6,218	0.48%
2021/09/06	71	15.50	0	0.00	15.40	71	6,263	1.13%
2021/09/03	2	15.70	0	0.00	15.70	2	6,267	0.03%
2021/09/02	0	0.00	6	15.90	15.70	-6	6,336	-0.09%
2021/09/01	6	15.73	18.2	15.93	15.85	-12.2	6,414	-0.19%
2021/08/31	14	15.74	0	0.00	15.85	14	6,467	0.22%
2021/08/30	2	15.80	40	15.88	15.85	-38	6,613	-0.57%
2021/08/27	9	15.70	42	15.69	15.70	-33	6,674	-0.49%
2021/08/24	0	0.00	12	15.45	15.50	-12	6,853	-0.18%
2021/08/23	1	15.10	0	0.00	15.15	1	6,982	0.01%
2021/08/18	0.1	14.80	0	0.00	15.35	0.1	7,344	0.00%
2021/08/17	5	14.80	5	14.95	14.75	0	7,374	0.00%
2021/08/16	40.2	14.96	0	0.00	14.75	40.2	7,425	0.54%
2021/08/13	25	15.33	0	0.00	15.25	25	7,547	0.33%
2021/08/12	29	15.55	0	0.00	15.60	29	7,632	0.38%
2021/08/11	52	15.61	72	15.60	15.65	-20	7,764	-0.26%
2021/08/10	14	15.90	12	15.99	15.95	2	7,977	0.03%
2021/08/09	0	0.00	50	16.20	16.20	-50	8,277	-0.60%
2021/08/06	1	15.90	0	0.00	15.90	1	8,449	0.01%
2021/08/03	55	15.80	30	15.75	15.75	25	10,126	0.25%
2021/08/02	0	0.00	2	15.85	15.90	-2	10,576	-0.02%
2021/07/30	3	16.10	50	16.15	16.00	-47	10,694	-0.44%
2021/07/29	10	17.20	11	17.11	17.20	-1	10,756	-0.01%
2021/07/28	72	16.99	0	0.00	17.05	72	10,864	0.66%
2021/07/27	13	17.28	1	17.20	17.20	12	11,249	0.11%
2021/07/26	0	0.00	1	17.60	17.50	-1	11,528	-0.01%
2021/07/23	0	0.00	130.4	17.61	17.70	-130.4	12,031	-1.08%	大賣/鉅額交易
2021/07/22	0	0.00	2	17.55	17.45	-2	12,240	-0.02%
2021/07/21	1	17.50	0	0.00	17.40	1	12,592	0.01%
2021/07/20	36	17.54	0	0.00	17.45	36	13,084	0.28%
2021/07/19	26	17.75	9	17.75	17.80	17	13,321	0.13%
2021/07/16	26	17.70	20	17.68	17.70	6	14,103	0.04%
2021/07/15	20	17.55	10	17.46	17.60	10	14,383	0.07%
2021/07/13	9	17.30	2	17.25	17.20	7	15,516	0.05%
2021/07/12	10	17.35	5	17.45	17.35	5	15,851	0.03%
2021/07/09	5	17.21	0	0.00	17.25	5	16,041	0.03%
2021/07/08	15	17.30	0	0.00	17.30	15	16,191	0.09%
2021/07/07	5	17.25	0	0.00	17.15	5	16,401	0.03%
2021/07/06	12	17.31	23	17.47	17.45	-11	16,643	-0.07%
2021/07/05	0	0.00	32	17.19	17.20	-32	16,652	-0.19%
2021/07/02	46	16.99	11	16.90	16.90	35	16,708	0.21%
2021/07/01	118	17.06	0	0.00	16.95	118	16,780	0.70%	大買/鉅額交易
2021/06/30	80	16.94	21	16.97	16.95	59	16,878	0.35%
2021/06/29	5	16.75	5	16.80	16.65	0	16,922	0.00%
2021/06/28	1	16.85	0	0.00	16.85	1	17,096	0.01%
2021/06/25	6	16.73	2	16.85	16.70	4	17,300	0.02%
2021/06/24	1	16.85	40	16.76	16.85	-39	17,433	-0.22%
2021/06/23	1	16.50	0	0.00	16.50	1	17,774	0.01%
2021/06/22	0.1	16.35	0	0.00	16.35	0.1	18,269	0.00%
2021/06/21	23	16.15	0	0.00	16.10	23	18,332	0.13%
2021/06/18	12	16.40	4	16.58	16.40	8	18,345	0.04%
2021/06/17	0	0.00	2	16.65	16.60	-2	18,306	-0.01%
2021/06/16	25.2	16.57	0	0.00	16.55	25.2	18,454	0.14%
2021/06/15	35	16.65	0	0.00	16.65	35	18,507	0.19%
2021/06/11	11	16.75	0	0.00	16.75	11	18,488	0.06%
2021/06/10	18	16.64	0	0.00	16.80	18	18,535	0.10%
2021/06/09	8	16.80	0	0.00	16.75	8	18,714	0.04%
2021/06/08	10	17.10	0	0.00	17.00	10	18,820	0.05%
2021/06/07	11	17.03	0	0.00	17.10	11	19,045	0.06%
2021/06/04	10	17.65	20	17.55	17.50	-10	18,928	-0.05%
2021/06/03	10	17.70	0	0.00	17.75	10	18,984	0.05%
2021/06/02	23	17.78	16	17.75	17.70	7	19,069	0.04%
2021/06/01	10	17.50	17	17.51	17.70	-7	18,996	-0.04%
2021/05/31	2	17.80	0	0.00	17.50	2	18,961	0.01%
2021/05/28	12	17.53	107	17.60	17.65	-95	18,896	-0.50%	大賣/
2021/05/27	0	0.00	6	17.18	17.20	-6	18,879	-0.03%
2021/05/26	3	16.75	7.4	16.88	16.95	-4.4	18,956	-0.02%
2021/05/25	0	0.00	1	16.80	16.80	-1	19,022	-0.01%
2021/05/24	71	16.76	40	16.49	16.65	31	18,996	0.16%
2021/05/21	16	16.38	36	16.52	16.65	-20	18,932	-0.11%
2021/05/20	5	16.10	5	16.25	16.10	0	18,760	0.00%
2021/05/19	2	16.10	2	16.30	16.25	0	18,665	0.00%
2021/05/18	1	16.20	5	16.17	16.20	-4	18,597	-0.02%
2021/05/17	13.1	15.18	29	15.37	15.00	-15.9	18,403	-0.09%
2021/05/14	53	16.32	10	16.23	16.20	43	18,194	0.24%
2021/05/13	26.2	16.03	43	16.32	16.10	-16.8	17,976	-0.09%
2021/05/12	42	16.73	2	16.30	16.40	40	17,636	0.23%
2021/05/11	21	18.10	51	18.33	17.95	-30	16,906	-0.18%
2021/05/10	41	18.50	25	18.40	18.55	16	16,422	0.10%
2021/05/07	3.8	18.42	1	18.55	18.60	2.8	15,989	0.02%
2021/05/06	4	18.40	101	18.65	18.45	-97	15,900	-0.61%	大賣/
2021/05/05	11	18.41	79	18.53	18.45	-68	15,720	-0.43%
2021/05/04	18	18.02	33	18.27	18.05	-15	15,494	-0.10%
2021/05/03	18	19.13	7	19.06	18.95	11	14,976	0.07%
2021/04/29	24	18.83	49	18.98	19.30	-25	14,545	-0.17%
2021/04/28	8.5	18.50	0	0.00	18.45	8.5	14,027	0.06%
2021/04/27	13	18.83	1	19.30	18.75	12	13,826	0.09%
2021/04/26	94.4	18.56	7	19.04	18.95	87.4	13,475	0.65%
2021/04/23	3	18.48	0	0.00	18.40	3	13,019	0.02%
2021/04/22	36	18.65	18	18.86	18.50	18	12,820	0.14%
2021/04/21	18	18.25	11	18.18	18.45	7	12,099	0.06%
2021/04/20	24	18.16	2	18.15	18.30	22	11,991	0.18%
2021/04/19	54	18.62	10	18.56	18.95	44	11,847	0.37%
2021/04/16	95	17.17	9	17.26	17.70	86	11,440	0.75%
2021/04/15	2	16.75	102	16.75	16.80	-100	11,678	-0.86%	大賣/
2021/04/14	18	16.38	11	16.52	16.45	7	12,089	0.06%
2021/04/13	2	16.65	1	16.80	16.35	1	12,530	0.01%
2021/04/12	1	16.40	6	16.45	16.55	-5	12,421	-0.04%
2021/04/09	16	16.03	2	16.10	16.05	14	12,301	0.11%
2021/04/08	0	0.00	9	15.96	16.05	-9	12,582	-0.07%
2021/04/07	3	15.83	5	15.90	15.95	-2	13,102	-0.02%
2021/04/06	5	15.87	50	15.85	15.85	-45	13,097	-0.34%
2021/04/01	0	0.00	9.3	15.56	15.65	-9.3	12,953	-0.07%
2021/03/31	1	15.50	1	15.60	15.60	0	12,884	0.00%
2021/03/30	0	0.00	25	15.33	15.45	-25	12,676	-0.20%
2021/03/29	1	15.20	0	0.00	15.20	1	12,468	0.01%
2021/03/26	70	15.06	0	0.00	15.10	70	12,538	0.56%
2021/03/25	7	15.45	62	15.26	15.40	-55	12,267	-0.45%
2021/03/24	0	0.00	2	14.85	14.85	-2	11,840	-0.02%
2021/03/23	8	14.71	1	14.70	14.70	7	11,769	0.06%
2021/03/22	0	0.00	7	14.84	14.85	-7	11,719	-0.06%
2021/03/19	10	14.70	5	14.80	14.80	5	11,743	0.04%
2021/03/18	0	0.00	5	14.60	14.70	-5	11,635	-0.04%
2021/03/16	5	14.45	0	0.00	14.45	5	11,789	0.04%
2021/03/15	10	14.43	1	14.40	14.50	9	11,914	0.08%
2021/03/12	2	14.35	11.4	14.33	14.40	-9.4	12,001	-0.08%
2021/03/11	0	0.00	17	14.35	14.30	-17	12,099	-0.14%
2021/03/08	0	0.00	27	14.31	14.20	-27	12,121	-0.22%
2021/03/03	0	0.00	10	14.20	14.15	-10	12,233	-0.08%
2021/03/02	2	13.90	5	14.04	13.90	-3	12,162	-0.02%
2021/02/26	43	14.02	4	13.96	14.10	39	12,090	0.32%
2021/02/25	3	14.30	25	14.27	14.35	-22	11,958	-0.18%
2021/02/24	1	14.05	0	0.00	14.15	1	11,979	0.01%
2021/02/23	0	0.00	10	14.25	14.25	-10	12,040	-0.08%
2021/02/22	7	14.04	4	14.00	14.05	3	12,088	0.02%
2021/02/19	0	0.00	7	14.00	14.10	-7	12,033	-0.06%
2021/02/17	11	13.98	0	0.00	14.00	11	11,930	0.09%
2021/02/05	10	13.95	1	13.80	13.85	9	11,820	0.08%
2021/02/02	2	13.70	1	13.80	13.75	1	11,963	0.01%
2021/02/01	0	0.00	3	13.27	13.55	-3	11,995	-0.03%
2021/01/28	4	13.50	3	13.55	13.55	1	11,840	0.01%
2021/01/27	2	13.80	0	0.00	13.75	2	11,748	0.02%
2021/01/21	5	13.97	1	13.90	13.90	4	11,551	0.03%
2021/01/20	1	13.75	1	13.80	13.75	0	11,437	0.00%
2021/01/19	2	14.15	1	14.15	14.15	1	11,285	0.01%
2021/01/18	3	13.95	1	13.90	14.15	2	11,226	0.02%
2021/01/15	4	13.96	0	0.00	13.95	4	11,118	0.04%
2021/01/14	11	14.17	0	0.00	14.15	11	10,973	0.10%
2021/01/13	3	14.28	1	14.30	14.40	2	10,826	0.02%
2021/01/12	153	14.18	10.8	14.30	14.05	142.3	10,566	1.35%	大買/鉅額交易
2021/01/11	9	14.79	0	0.00	14.75	9	10,218	0.09%
2021/01/08	43	15.10	174	15.05	15.20	-131	9,826	-1.33%	大賣/鉅額交易
2021/01/07	15	14.82	14	14.77	15.15	1	9,139	0.01%
2021/01/06	45	14.24	34	14.33	14.20	11	8,507	0.13%
2021/01/05	1	14.00	1	13.90	13.90	0	7,848	0.00%
2020/12/31	24	13.89	0	0.00	13.55	24	7,479	0.32%
2020/12/30	6	13.88	13.5	13.82	14.10	-7.5	7,039	-0.11%
2020/12/29	4	13.40	0	0.00	13.35	4	6,360	0.06%
2020/12/28	0	0.00	5	13.30	13.30	-5	6,271	-0.08%
2020/12/23	210	12.89	0	0.00	12.85	210	6,139	3.42%	大買/鉅額交易
2020/12/22	11	12.80	0	0.00	12.80	11	6,121	0.18%
2020/12/21	0	0.00	70	12.95	13.15	-70	6,019	-1.16%
2020/12/18	0	0.00	1.4	12.76	12.70	-1.4	5,895	-0.02%
2020/12/17	1	12.70	0	0.00	12.80	1	5,856	0.02%
2020/12/16	22	12.65	2	12.70	12.70	20	5,906	0.34%
2020/12/15	17	12.59	5	12.60	12.50	12	5,998	0.20%
2020/12/11	1	12.80	0	0.00	12.90	1	5,938	0.02%
2020/12/10	0	0.00	1	13.00	12.85	-1	6,029	-0.02%
2020/12/09	2	12.80	2	12.95	12.80	0	5,909	0.00%
2020/12/08	17	12.81	0	0.00	12.70	17	5,777	0.29%
2020/12/07	13	12.89	0	0.00	13.00	13	5,465	0.24%
2020/12/04	20	12.55	2	12.60	12.60	18	5,196	0.35%
2020/12/03	0	0.00	2	12.38	12.45	-2	5,046	-0.04%
2020/12/02	1	12.20	14	12.13	12.20	-13	4,923	-0.26%
2020/11/27	25	11.90	0	0.00	11.90	25	4,693	0.53%
2020/11/26	0	0.00	2	11.90	11.95	-2	4,766	-0.04%
2020/11/25	0	0.00	1.2	11.84	11.85	-1.2	4,952	-0.02%
2020/11/24	2	11.85	0	0.00	11.80	2	4,849	0.04%
2020/11/23	0	0.00	2	11.80	11.85	-2	4,791	-0.04%
2020/11/20	0	0.00	4	11.60	11.70	-4	4,659	-0.09%
2020/11/19	10	11.60	5.7	11.54	11.55	4.3	4,556	0.09%
2020/11/11	0	0.00	20	11.43	11.50	-20	4,734	-0.42%
2020/11/10	0	0.00	3	11.25	11.20	-3	4,640	-0.06%
2020/11/09	0	0.00	2	11.15	11.15	-2	4,884	-0.04%
2020/10/29	3	10.85	2	10.75	10.85	1	6,233	0.02%
2020/10/27	0	0.00	0	10.95	10.95	0	6,529	0.00%
2020/10/05	0	0.00	19	10.85	10.85	-19	9,169	-0.21%
2020/09/28	3	10.80	5	10.90	10.85	-2	9,830	-0.02%
2020/09/25	2	10.63	6	10.73	10.60	-4	9,952	-0.04%
2020/09/24	12	10.52	10	10.58	10.60	2	9,984	0.02%
2020/09/16	10	11.25	0	0.00	11.20	10	9,487	0.11%
2020/09/15	20	11.33	9	11.25	11.30	11	9,497	0.12%
2020/09/14	0	0.00	3	11.00	11.00	-3	9,385	-0.03%
2020/09/10	3	10.95	0	0.00	10.95	3	9,350	0.03%
2020/09/04	3	10.75	3	10.85	10.85	0	9,366	0.00%
2020/09/03	2	10.93	0	0.00	10.90	2	9,363	0.02%
2020/09/01	4	10.95	50	11.15	11.10	-46	9,365	-0.49%
2020/08/25	0	0.00	5	10.75	10.75	-5	9,035	-0.06%
2020/08/24	11	10.65	0	0.00	10.65	11	9,025	0.12%
2020/08/21	9	10.71	0	0.00	10.70	9	8,987	0.10%
2020/08/20	2	10.50	2	10.58	10.60	0	8,927	0.00%
2020/08/19	6	10.93	0	0.00	10.85	6	8,802	0.07%
2020/08/18	10	10.75	127	10.85	10.85	-117	8,734	-1.34%	大賣/鉅額交易
2020/08/17	0	0.00	5	10.80	10.75	-5	8,713	-0.06%
2020/08/14	10	10.88	10	10.93	10.85	0	8,622	0.00%
2020/08/13	1	10.95	12	10.96	10.90	-11	8,510	-0.13%
2020/08/12	5	11.80	0	0.00	11.80	5	8,192	0.06%
2020/08/11	3	11.82	0	0.00	11.80	3	7,939	0.04%
2020/08/10	53	11.85	4	11.80	11.85	49	7,715	0.64%
2020/08/07	1	11.75	0	0.00	11.75	1	7,414	0.01%
2020/08/06	2	11.75	0	0.00	11.75	2	7,151	0.03%
2020/08/05	1	11.75	1	11.85	11.80	0	6,955	0.00%
2020/08/04	5	11.70	0	0.00	11.70	5	6,782	0.07%
2020/08/03	27	11.75	0	0.00	11.65	27	6,754	0.40%
2020/07/31	12	11.86	0	0.00	11.90	12	6,653	0.18%
2020/07/30	30	11.81	0	0.00	12.00	30	6,447	0.47%
2020/07/29	31	11.66	0	0.00	11.60	31	6,059	0.51%
2020/07/28	98	11.74	6	11.55	11.35	92	5,953	1.55%
2020/07/27	33	11.78	20	12.00	11.60	13	5,733	0.23%
2020/07/24	10	11.40	0	0.00	11.40	10	5,291	0.19%
2020/07/22	2	11.73	0	0.00	11.75	2	5,104	0.04%
2020/07/21	2	11.53	0	0.00	11.70	2	4,920	0.04%
2020/07/17	11	11.40	0	0.00	11.40	11	4,734	0.23%
2020/07/15	2	11.45	0	0.00	11.40	2	4,603	0.04%
2020/07/14	5	11.53	0	0.00	11.45	5	4,565	0.11%
2020/07/13	0	0.00	254.1	11.52	11.70	-254.1	4,457	-5.70%	大賣/鉅額交易
2020/07/10	0	0.00	2	11.85	11.70	-2	4,318	-0.05%
2020/07/09	44	11.38	12	11.35	11.60	32	3,928	0.81%
2020/07/08	0	0.00	24	11.13	11.15	-24	3,510	-0.68%
2020/07/07	0	0.00	5	10.98	11.00	-5	3,400	-0.15%
2020/07/06	0	0.00	17	10.84	10.90	-17	3,321	-0.51%
2020/06/22	5	10.30	0	0.00	10.40	5	3,192	0.16%
2020/06/18	3	10.17	0	0.00	10.20	3	3,099	0.10%
2020/06/15	0.5	10.00	0.1	10.00	10.00	0.4	3,059	0.01%
2020/06/10	10	10.40	0	0.00	10.45	10	2,991	0.33%
2020/06/09	15	10.40	0	0.00	10.35	15	3,033	0.49%
2020/06/08	5	10.40	2	10.30	10.40	3	3,039	0.10%
2020/06/05	0	0.00	1	10.25	10.20	-1	2,976	-0.03%
2020/06/04	1	10.20	0	0.00	10.15	1	2,992	0.03%
2020/06/01	6	10.00	0	0.00	10.00	6	2,962	0.20%
2020/05/29	1	9.90	0	0.00	9.97	1	2,921	0.03%
2020/05/27	1	9.93	0	0.00	9.94	1	2,931	0.03%
2020/05/26	0.5	9.94	0	0.00	9.94	0.5	2,940	0.02%
2020/05/22	2	9.88	1	9.83	9.82	1	2,939	0.03%
2020/05/21	5	9.96	0	0.00	9.97	5	2,915	0.17%
2020/05/18	66	10.00	0	0.00	9.98	66	2,887	2.29%
2020/05/11	3	10.00	0	0.00	10.05	3	2,824	0.11%
2020/05/08	12	9.87	0	0.00	9.84	12	2,795	0.43%
2020/05/06	71	9.66	0	0.00	9.65	71	2,785	2.55%
2020/04/17	0	0.00	1	9.55	9.47	-1	2,797	-0.04%
2020/04/13	9.5	9.39	5	9.36	9.37	4.5	2,722	0.17%
2020/04/07	5	9.33	0	0.00	9.31	5	3,848	0.13%
2020/03/31	0	0.00	1	9.33	9.38	-1	4,072	-0.02%
2020/03/26	3	8.56	0	0.00	8.56	3	4,039	0.07%
2020/03/17	2	8.36	0	0.00	8.35	2	4,634	0.04%
2020/03/11	1	9.55	0	0.00	9.44	1	4,715	0.02%
2020/03/06	0	0.00	0	9.90	9.89	0	4,786	0.00%
2020/03/05	0	0.00	1	9.99	9.99	-1	4,863	-0.02%
2020/03/02	0	0.00	1	9.85	9.81	-1	5,117	-0.02%
2020/02/25	1	9.91	0	0.00	9.89	1	5,512	0.02%
2020/02/24	2	9.94	0	0.00	9.95	2	5,587	0.04%
2020/02/19	0	0.00	4	10.10	10.10	-4	6,064	-0.07%
2020/02/10	4	10.00	0	0.00	10.05	4	6,818	0.06%
2020/01/30	0	0.00	1	10.15	10.15	-1	6,969	-0.01%
2020/01/03	0	0.00	40	10.75	10.60	-40	7,219	-0.55%
2020/01/02	1	10.75	0	0.00	10.75	1	7,258	0.01%
2019/12/31	0	0.00	32	11.11	11.25	-32	6,988	-0.46%
2019/12/27	0	0.00	5	10.73	10.80	-5	5,857	-0.09%
2019/12/24	0	0.00	10	10.75	10.70	-10	5,745	-0.17%
2019/12/20	0	0.00	0.5	10.65	10.65	-0.5	5,698	-0.01%
2019/12/19	0	0.00	10	10.90	10.90	-10	5,572	-0.18%
2019/12/18	0	0.00	10	10.80	10.85	-10	5,472	-0.18%
2019/12/17	5	10.60	17	10.68	10.70	-12	5,344	-0.22%
2019/12/12	0	0.00	1	10.60	10.60	-1	5,123	-0.02%
2019/12/09	0	0.00	0.9	10.35	10.45	-0.9	5,042	-0.02%
2019/11/26	0	0.00	15	10.58	10.45	-15	4,629	-0.32%
2019/11/25	0	0.00	50	10.50	10.60	-50	4,508	-1.11%
2019/11/22	0	0.00	50	10.20	10.45	-50	4,376	-1.14%
2019/11/21	20	10.25	20	10.15	10.25	0	4,279	0.00%
2019/11/20	0	0.00	2	10.10	10.25	-2	4,210	-0.05%
2019/11/19	0	0.00	1	10.00	10.10	-1	4,127	-0.02%
2019/11/18	0	0.00	3	9.94	9.92	-3	3,930	-0.08%
2019/11/14	1	9.78	0	0.00	9.76	1	3,649	0.03%
2019/11/13	20	9.83	3	9.82	9.81	17	3,575	0.48%
2019/11/12	15	9.85	3	9.80	9.80	12	3,658	0.33%
2019/11/11	0	0.00	3	9.62	9.54	-3	3,420	-0.09%
2019/11/06	10	9.54	0	0.00	9.55	10	3,762	0.27%
2019/10/28	0	0.00	3	9.24	9.23	-3	3,663	-0.08%
2019/10/25	30	9.23	0	0.00	9.23	30	3,655	0.82%
2019/10/08	0	0.00	56.1	9.01	9.01	-56.1	3,254	-1.72%
2019/10/01	0	0.00	1	8.85	8.85	-1	3,226	-0.03%
2019/09/25	1	8.92	0	0.00	8.92	1	3,192	0.03%
2019/09/19	2	8.97	0	0.00	9.00	2	3,093	0.06%
2019/09/18	2	8.95	0	0.00	8.97	2	3,091	0.06%
2019/09/11	0	0.00	3	9.02	9.02	-3	3,070	-0.10%
2019/09/02	3	8.75	0	0.00	8.76	3	2,932	0.10%
2019/08/26	3	8.83	0	0.00	8.85	3	2,828	0.11%
2019/08/21	7	8.90	0	0.00	8.88	7	2,717	0.26%
2019/08/20	1	8.93	0	0.00	8.90	1	2,729	0.04%
2019/08/19	3	8.93	0	0.00	8.95	3	2,723	0.11%
2019/08/16	4	8.81	0	0.00	8.90	4	2,741	0.15%
2019/08/05	1	9.31	0	0.00	9.24	1	1,993	0.05%
2019/07/22	0	0.00	0.6	9.55	9.56	-0.6	2,192	-0.03%
2019/07/11	0	0.00	3	9.49	9.50	-3	2,183	-0.14%
2019/07/08	0	0.00	3	9.48	9.45	-3	2,167	-0.14%
2019/06/26	0	0.00	3	9.44	9.44	-3	2,514	-0.12%
2019/06/25	0	0.00	3	9.45	9.43	-3	2,575	-0.12%
2019/06/24	0	0.00	4	9.46	9.46	-4	2,623	-0.15%
2019/06/21	0	0.00	8	9.41	9.39	-8	2,701	-0.30%
2019/06/19	0	0.00	5	9.33	9.34	-5	2,758	-0.18%
2019/06/17	0	0.00	1	9.29	9.29	-1	3,022	-0.03%
2019/06/11	0	0.00	5	9.32	9.30	-5	3,546	-0.14%
2019/06/06	0	0.00	2	9.30	9.31	-2	3,609	-0.06%
2019/06/05	0	0.00	10	9.30	9.29	-10	3,668	-0.27%
2019/05/29	5	9.26	0	0.00	9.26	5	3,812	0.13%
2019/05/27	5	9.26	0	0.00	9.26	5	3,862	0.13%
2019/05/21	0	0.00	1	9.15	9.25	-1	3,997	-0.03%
2019/05/20	0	0.00	47	9.14	9.13	-47	3,994	-1.18%
2019/05/14	3	9.19	0	0.00	9.20	3	4,048	0.07%
2019/05/13	1	9.28	0	0.00	9.29	1	4,006	0.02%
2019/05/02	0	0.00	10	9.40	9.41	-10	3,691	-0.27%
2019/04/30	10	9.30	0	0.00	9.30	10	3,635	0.28%
2019/04/23	4	9.35	0	0.00	9.35	4	3,583	0.11%
2019/04/18	50	9.37	0	0.00	9.33	50	3,574	1.40%
2019/04/12	2	9.39	0	0.00	9.40	2	3,512	0.06%
2019/04/08	32	9.40	0	0.00	9.42	32	3,425	0.93%
2019/04/03	2	9.42	0	0.00	9.42	2	3,225	0.06%
2019/04/01	0	0.00	10	9.57	9.45	-10	3,119	-0.32%
2019/03/26	0	0.00	3	9.57	9.58	-3	2,972	-0.10%
2019/03/14	21	9.67	0	0.00	9.60	21	2,066	1.02%
2019/03/13	1	9.59	0	0.00	9.60	1	1,925	0.05%
2019/03/12	0	0.00	2	9.65	9.56	-2	1,902	-0.11%
2019/03/11	11	9.65	6	9.65	9.69	5	1,830	0.27%
2019/03/08	29	9.44	0	0.00	9.47	29	1,797	1.61%
2019/03/07	41	9.34	0	0.00	9.36	41	1,700	2.41%
2019/03/06	0	0.00	3	9.27	9.29	-3	1,651	-0.18%
2019/03/04	14	9.25	0	0.00	9.26	14	1,632	0.86%
2019/02/27	0.3	9.25	0	0.00	9.26	0.3	1,592	0.02%
2019/02/26	10	9.23	0	0.00	9.23	10	1,569	0.64%
2019/02/25	2	9.23	0	0.00	9.24	2	1,546	0.13%
2019/02/21	3	9.16	0	0.00	9.15	3	1,444	0.21%
2019/02/11	5	9.10	0	0.00	9.13	5	1,341	0.37%
2019/01/24	5	9.14	0	0.00	9.13	5	1,325	0.38%
2019/01/21	4	9.10	0	0.00	9.12	4	1,424	0.28%
2018/12/20	1	8.97	0	0.00	8.94	1	2,101	0.05%
2018/12/19	1	8.95	0	0.00	8.98	1	2,107	0.05%
2018/12/11	0	0.00	8	9.14	9.15	-8	2,109	-0.38%
2018/12/07	0.8	9.19	0	0.00	9.18	0.8	2,141	0.04%
2018/12/04	1	9.38	0	0.00	9.38	1	2,178	0.05%
2018/11/29	0	0.00	6	9.24	9.24	-6	2,249	-0.27%
2018/11/12	0	0.00	0.1	9.23	9.24	-0.1	2,738	0.00%
2018/10/29	0	0.00	1	9.16	9.16	-1	3,044	-0.03%
2018/10/26	0	0.00	6	9.09	9.27	-6	3,111	-0.19%
2018/10/23	2	9.08	0	0.00	9.09	2	3,155	0.06%
2018/10/22	1	9.14	0	0.00	9.18	1	3,153	0.03%
2018/10/19	2	9.15	0	0.00	9.27	2	3,172	0.06%
2018/10/18	1	9.32	0	0.00	9.25	1	3,071	0.03%
2018/10/16	1	9.34	0	0.00	9.39	1	3,021	0.03%
2018/10/12	2	9.18	0	0.00	9.40	2	2,965	0.07%
2018/10/11	1	9.66	0	0.00	9.37	1	2,898	0.03%
2018/10/08	0.7	10.10	0	0.00	10.05	0.7	2,728	0.02%
2018/10/05	1	10.10	0	0.00	10.05	1	2,723	0.04%
2018/10/04	0	0.00	4	10.15	10.15	-4	2,680	-0.15%
2018/10/03	3	10.20	0	0.00	10.20	3	2,685	0.11%
2018/08/31	1	10.40	0	0.00	10.35	1	3,097	0.03%
2018/08/24	4	10.35	0	0.00	10.35	4	3,284	0.12%
2018/08/23	0	0.00	0.1	11.30	11.25	-0.1	3,209	0.00%
2018/08/16	0	0.00	10	11.10	11.15	-10	3,093	-0.32%
2018/08/14	0	0.00	4	11.15	11.20	-4	3,076	-0.13%
2018/08/13	3	11.15	30	11.15	11.15	-27	3,122	-0.86%
2018/08/01	0	0.00	2	11.25	11.30	-2	2,809	-0.07%
2018/07/31	5	11.10	0	0.00	11.25	5	2,797	0.18%
2018/07/27	0	0.00	10	11.00	11.00	-10	2,706	-0.37%
2018/07/24	10	11.00	0	0.00	10.95	10	2,696	0.37%
2018/07/16	2	11.05	0	0.00	11.00	2	2,853	0.07%
2018/07/04	0	0.00	20	11.00	10.95	-20	2,895	-0.69%
2018/07/03	1	11.00	0	0.00	11.00	1	2,923	0.03%
2018/06/27	1	11.25	0	0.00	11.25	1	2,795	0.04%
2018/06/25	15	11.45	1	11.40	11.35	14	2,780	0.50%
2018/06/04	0	0.00	1	11.40	11.35	-1	2,408	-0.04%
2018/05/21	0	0.00	10	11.33	11.40	-10	2,381	-0.42%
2018/04/19	1	11.20	4.5	11.15	11.15	-3.5	3,229	-0.11%
2018/04/16	4	11.35	0	0.00	11.20	4	3,215	0.12%
2018/03/28	1	11.20	0	0.00	11.20	1	3,525	0.03%
2018/03/20	0	0.00	55	11.30	11.25	-55	3,679	-1.49%
2018/03/15	1	11.35	0	0.00	11.35	1	3,766	0.03%
2018/03/12	10	11.35	0	0.00	11.40	10	3,806	0.26%
2018/02/12	10	11.15	0	0.00	11.20	10	5,051	0.20%
2018/02/07	11	10.95	0	0.00	11.00	11	4,938	0.22%
2018/02/06	1	10.70	47	11.00	10.95	-46	4,889	-0.94%
2018/02/05	6	11.70	0	0.00	11.65	6	4,742	0.13%
2018/01/29	7	12.25	16	12.22	12.30	-9	4,586	-0.20%
2018/01/23	0	0.00	15	11.90	11.95	-15	4,370	-0.34%
2018/01/22	6	11.91	1	11.95	11.95	5	4,321	0.12%
2018/01/19	10	11.95	30.5	11.95	11.85	-20.5	4,269	-0.48%
2018/01/18	0	0.00	9	11.90	11.95	-9	4,179	-0.22%
2018/01/15	3	11.55	0	0.00	11.55	3	3,910	0.08%
2018/01/09	10	11.50	0	0.00	11.50	10	3,996	0.25%
2018/01/08	0	0.00	4	11.50	11.50	-4	4,009	-0.10%
2018/01/04	5	11.25	0	0.00	11.20	5	3,927	0.13%
2018/01/03	1	11.30	0	0.00	11.30	1	3,885	0.03%
2018/01/02	3	11.37	0	0.00	11.40	3	3,768	0.08%