群益證 (6005)-富邦-板橋券商分點個股進出

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
24.90
漲跌
▼0.15
漲幅
-0.60%
成交量
5,741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

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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/28	11	25.00	79	24.95	24.90	-68	16,838	-0.40%
2024/05/27	19.5	25.08	2	25.08	25.05	17.5	16,913	0.10%
2024/05/24	28	25.17	14	25.01	25.20	14	16,900	0.08%
2024/05/23	5.1	25.03	15	25.01	24.95	-9.9	16,844	-0.06%
2024/05/22	11.1	25.55	12	25.48	25.40	-0.9	16,755	-0.01%
2024/05/21	38.1	25.24	5.1	25.35	25.40	33	16,657	0.20%
2024/05/20	102.9	25.83	14	25.92	25.75	88.9	16,514	0.54%	大買/
2024/05/17	12.6	26.04	45.7	26.25	26.45	-33.2	16,307	-0.20%
2024/05/16	14.4	26.39	141	26.38	26.40	-126.7	16,162	-0.78%	大賣/鉅額交易
2024/05/15	4.5	25.60	26	25.57	25.60	-21.5	15,853	-0.14%
2024/05/14	8.7	24.65	24.4	24.52	24.95	-15.6	15,703	-0.10%
2024/05/13	11	24.83	6.1	24.80	24.60	4.9	15,576	0.03%
2024/05/10	37	24.82	87.6	24.57	24.80	-50.6	15,450	-0.33%
2024/05/09	49.3	23.92	9.4	24.02	23.75	39.9	15,082	0.26%
2024/05/08	138.5	24.44	273.8	24.38	24.15	-135.3	14,783	-0.92%	大買/大賣/鉅額交易
2024/05/07	71.1	25.84	26.5	25.97	25.75	44.6	14,178	0.31%
2024/05/06	45	26.74	213.1	26.88	26.95	-168.1	13,812	-1.22%	大賣/鉅額交易
2024/05/03	48	26.20	62.2	26.38	26.20	-14.2	13,611	-0.10%
2024/05/02	18	25.21	31.8	25.55	25.80	-13.8	13,337	-0.10%
2024/04/30	64	24.86	14	24.86	24.90	50	13,052	0.38%
2024/04/29	184	24.88	58.1	24.96	24.95	125.9	12,951	0.97%	大買/鉅額交易
2024/04/26	17	23.90	21	23.98	23.90	-4	12,610	-0.03%
2024/04/25	52.1	24.15	59	24.24	23.85	-6.9	12,448	-0.06%
2024/04/24	25.1	24.24	27.2	24.35	24.50	-2	12,287	-0.02%
2024/04/23	21.1	24.53	120	24.52	24.30	-98.9	11,977	-0.83%	大賣/
2024/04/22	234	24.20	188.5	24.51	24.70	45.5	11,562	0.39%	大買/大賣/
2024/04/19	101	22.95	164.8	23.05	23.50	-63.8	10,678	-0.60%	大買/大賣/
2024/04/18	111.3	22.84	133.2	23.09	23.20	-21.9	9,965	-0.22%	大買/大賣/
2024/04/17	4	21.16	15	21.20	21.20	-11	9,257	-0.12%
2024/04/16	55.3	21.07	24	20.96	21.05	31.3	9,106	0.34%
2024/04/15	9	21.41	3.3	21.65	21.60	5.7	8,867	0.06%
2024/04/12	27	21.69	24	21.63	21.75	3	8,757	0.03%
2024/04/11	9	21.52	4.3	21.60	21.55	4.8	8,604	0.06%
2024/04/10	6	21.18	34	21.17	21.35	-28	8,450	-0.33%
2024/04/09	20.5	21.11	115	21.48	21.40	-94.5	8,264	-1.14%	大賣/
2024/04/08	20.5	20.89	111.5	21.04	21.45	-91	7,941	-1.15%	大賣/
2024/04/03	3	19.52	2	19.65	19.75	1	7,514	0.01%
2024/04/02	5	19.69	6.1	19.75	19.70	-1.1	7,444	-0.01%
2024/04/01	6	19.63	37.1	19.61	19.70	-31.1	7,328	-0.42%
2024/03/29	3	19.10	21	19.05	19.15	-18	7,007	-0.26%
2024/03/28	4	19.06	37	19.12	18.95	-33	6,912	-0.48%
2024/03/27	4.1	18.92	11	19.06	19.05	-6.9	6,710	-0.10%
2024/03/26	3.1	18.87	28	18.76	18.90	-24.9	6,617	-0.38%
2024/03/25	5.3	18.95	0	0.00	19.00	5.3	6,522	0.08%
2024/03/22	64.5	19.03	14	19.08	19.10	50.5	6,484	0.78%
2024/03/21	9.6	19.07	252	18.93	19.15	-242.4	6,322	-3.83%	大賣/鉅額交易
2024/03/20	33.1	18.66	471.1	18.51	18.50	-438	5,987	-7.32%	大賣/鉅額交易
2024/03/19	10	18.88	18	18.81	18.85	-8	5,893	-0.14%
2024/03/18	9	18.54	19.7	18.57	18.70	-10.7	5,813	-0.18%
2024/03/15	20	18.66	48	18.77	18.60	-28	5,680	-0.49%
2024/03/14	98	18.91	127.5	18.93	18.80	-29.5	5,393	-0.55%	大賣/
2024/03/13	19	18.39	18.9	18.40	18.45	0.1	4,828	0.00%
2024/03/12	11	18.29	5.5	18.28	18.35	5.5	4,662	0.12%
2024/03/11	17.7	18.10	27	18.10	18.10	-9.3	4,528	-0.21%
2024/03/08	59.1	17.96	45	18.09	17.80	14.1	4,369	0.32%
2024/03/07	70	17.89	66	17.88	18.00	4	4,093	0.10%
2024/03/06	34	17.74	29	17.73	17.75	5	3,869	0.13%
2024/03/05	26.3	17.54	40	17.51	17.60	-13.8	3,824	-0.36%
2024/03/04	6	17.26	21	17.34	17.30	-15	3,724	-0.40%
2024/03/01	20	17.08	21	17.08	17.05	-1	3,648	-0.03%
2024/02/29	39	16.61	8	16.75	16.75	31	3,557	0.87%
2024/02/27	14	16.44	9	16.45	16.50	5	3,410	0.15%
2024/02/26	6.4	16.40	19	16.36	16.40	-12.6	3,361	-0.37%
2024/02/23	21	16.50	8	16.50	16.45	13	3,362	0.39%
2024/02/22	0.6	16.40	7	16.44	16.45	-6.4	3,387	-0.19%
2024/02/21	0.3	16.45	1	16.40	16.35	-0.8	3,386	-0.02%
2024/02/20	3.8	16.47	0	0.00	16.45	3.8	3,397	0.11%
2024/02/19	2	16.55	5	16.60	16.55	-3	3,366	-0.09%
2024/02/16	1	16.40	50	16.31	16.40	-49	3,371	-1.45%
2024/02/15	5	16.08	58	16.06	16.15	-53	3,298	-1.61%
2024/02/05	0.1	16.00	1	16.05	16.05	-0.9	3,246	-0.03%
2024/02/02	12	16.11	5	16.10	16.15	7	3,230	0.22%
2024/02/01	0	0.00	4	16.15	16.15	-4	3,232	-0.12%
2024/01/31	3.1	16.05	0	0.00	16.10	3.1	3,238	0.10%
2024/01/30	2	16.08	1	16.05	16.10	1	3,229	0.03%
2024/01/29	1	16.15	5.1	16.20	16.20	-4.1	3,237	-0.13%
2024/01/26	5	16.15	0	0.00	16.15	5	3,232	0.15%
2024/01/25	5.1	16.05	5	16.05	16.05	0	3,202	0.00%
2024/01/23	0	0.00	20	15.90	15.95	-20	3,194	-0.63%
2024/01/22	2	15.80	2	15.80	15.80	0	3,192	0.00%
2024/01/19	8	15.61	4	15.71	15.70	4	3,181	0.13%
2024/01/18	17	15.59	7	15.60	15.60	10	3,165	0.32%
2024/01/17	20.1	15.56	2	15.53	15.50	18.1	3,145	0.58%
2024/01/16	32.1	15.86	1	15.90	15.85	31.1	3,090	1.00%
2024/01/11	1	16.20	12	16.25	16.20	-11	3,023	-0.36%
2024/01/09	5	16.13	10	16.15	16.15	-5	3,150	-0.16%
2024/01/08	0	0.00	87	16.38	16.30	-87	3,132	-2.78%
2024/01/05	4	16.10	6	16.15	16.15	-2	3,068	-0.07%
2024/01/04	1	16.10	5	16.13	16.10	-4	3,096	-0.13%
2024/01/03	11	16.09	0	0.00	16.05	11	3,178	0.35%
2024/01/02	3.1	16.32	15	16.29	16.30	-12	3,129	-0.38%
2023/12/29	4	16.25	7.5	16.31	16.35	-3.5	3,083	-0.11%
2023/12/28	35	16.15	40	16.15	16.15	-5	3,054	-0.16%
2023/12/27	7	16.09	6	16.08	16.10	1	3,016	0.03%
2023/12/26	0	0.00	7	15.95	16.00	-7	3,002	-0.23%
2023/12/25	0	15.90	0	0.00	15.85	0	3,010	0.00%
2023/12/22	4	15.85	0	0.00	15.85	4	3,017	0.13%
2023/12/21	0	0.00	1	16.00	15.95	-1	2,981	-0.03%
2023/12/20	6	15.99	0	0.00	16.10	6	2,957	0.20%
2023/12/19	5	15.95	10	15.96	16.00	-5	2,935	-0.17%
2023/12/18	1	16.20	32	16.17	16.20	-31	2,924	-1.06%
2023/12/15	11	16.20	22.5	16.20	16.20	-11.5	2,911	-0.39%
2023/12/14	1	16.15	4	16.11	16.15	-3	2,793	-0.11%
2023/12/13	5	15.94	2	15.95	15.90	3	2,699	0.11%
2023/12/12	33	15.95	70	15.98	15.90	-37	2,721	-1.36%
2023/12/11	12	15.92	0	16.00	15.95	12	2,748	0.44%
2023/12/08	17	15.75	17	15.81	15.90	0	2,697	0.00%
2023/12/07	19	15.50	0.1	15.55	15.50	18.9	2,546	0.74%
2023/12/06	51	15.50	3	15.55	15.55	48	2,541	1.89%
2023/12/05	1	15.50	3	15.43	15.45	-2	2,539	-0.08%
2023/12/04	1	15.40	2	15.50	15.55	-1	2,526	-0.04%
2023/12/01	7	15.39	150	15.30	15.45	-143	2,463	-5.81%	大賣/鉅額交易
2023/11/30	10.5	15.45	2	15.50	15.40	8.5	2,452	0.35%
2023/11/29	11	15.40	2	15.40	15.45	9	2,383	0.38%
2023/11/28	1	15.45	12	15.38	15.40	-11	2,366	-0.46%
2023/11/27	2	15.33	5	15.35	15.25	-3	2,350	-0.13%
2023/11/24	0	0.00	9	15.30	15.35	-9	2,330	-0.39%
2023/11/22	14	15.39	10	15.36	15.40	4	2,326	0.17%
2023/11/21	0.6	15.35	25	15.37	15.45	-24.4	2,307	-1.06%
2023/11/20	2	15.20	17	15.20	15.20	-15	2,262	-0.66%
2023/11/17	0	0.00	20	15.15	15.20	-20	2,263	-0.88%
2023/11/16	5	15.00	0	0.00	15.05	5	2,246	0.22%
2023/11/15	30	14.87	11.1	14.91	15.05	18.9	2,254	0.84%
2023/11/14	2	14.70	0	0.00	14.75	2	2,205	0.09%
2023/11/09	0	0.00	7	14.74	14.70	-7	2,323	-0.30%
2023/11/07	50	14.80	4	14.80	14.80	46	2,490	1.85%
2023/11/06	105	14.80	15	14.78	14.80	90	2,567	3.51%	大買/
2023/11/03	0.4	14.60	0	0.00	14.65	0.4	2,578	0.02%
2023/11/02	10	14.55	0	0.00	14.50	10	2,632	0.38%
2023/10/31	41	14.35	0.1	14.25	14.25	40.9	2,780	1.47%
2023/10/30	10	14.52	0	0.00	14.35	10	2,951	0.34%
2023/10/26	15	14.45	0	0.00	14.35	15	3,111	0.48%
2023/10/25	0	0.00	2	14.60	14.60	-2	3,197	-0.06%
2023/10/24	0	0.00	4	14.48	14.45	-4	3,314	-0.12%
2023/10/23	17	14.39	0	0.00	14.35	17	3,499	0.49%
2023/10/20	6	14.43	0	0.00	14.50	6	3,688	0.16%
2023/10/18	1	14.45	7	14.47	14.80	-6	3,847	-0.16%
2023/10/17	1	14.45	0	0.00	14.45	1	3,776	0.03%
2023/10/16	10	14.45	0	0.00	14.45	10	3,838	0.26%
2023/10/13	0	0.00	5.1	14.50	14.60	-5.1	3,935	-0.13%
2023/10/12	16	14.58	0	0.00	14.60	16	4,104	0.39%
2023/10/11	4	14.45	0	0.00	14.60	4	4,171	0.10%
2023/10/06	2	14.45	0	0.00	14.45	2	4,157	0.05%
2023/10/04	53.4	14.28	21	14.37	14.20	32.4	4,340	0.75%
2023/10/03	0.5	14.70	0	0.00	14.55	0.5	4,354	0.01%
2023/10/02	0	0.00	1.5	14.65	14.65	-1.5	4,426	-0.03%
2023/09/28	2	14.65	0	0.00	14.60	2	4,511	0.04%
2023/09/27	0.5	14.60	0	0.00	14.60	0.5	4,525	0.01%
2023/09/26	2.3	14.66	0.1	14.70	14.60	2.2	4,540	0.05%
2023/09/25	0	0.00	6.2	14.77	14.75	-6.2	4,573	-0.14%
2023/09/22	40.3	14.70	1	14.75	14.65	39.3	4,622	0.85%
2023/09/21	3.2	14.84	0	0.00	14.75	3.2	4,630	0.07%
2023/09/20	0.1	15.10	40	15.10	15.00	-39.9	4,599	-0.87%
2023/09/19	0.1	15.20	0	0.00	15.10	0.1	4,641	0.00%
2023/09/18	4.4	15.03	2	15.05	15.05	2.4	4,679	0.05%
2023/09/15	17.2	15.14	7	15.20	15.05	10.2	4,715	0.22%
2023/09/14	7.1	14.93	8	15.09	15.20	-0.9	4,690	-0.02%
2023/09/13	1.1	14.85	0	0.00	14.80	1.1	4,656	0.02%
2023/09/12	10	14.85	0.8	14.85	14.85	9.2	4,760	0.19%
2023/09/11	0.1	14.90	33	14.81	14.75	-32.9	4,835	-0.68%
2023/09/08	0	0.00	5	14.80	14.80	-5	4,908	-0.10%
2023/09/07	7.1	14.73	3	14.70	14.70	4.1	4,990	0.08%
2023/09/06	4.1	14.85	0	0.00	14.80	4.1	5,072	0.08%
2023/09/05	3	14.88	0	0.00	14.90	3	5,173	0.06%
2023/09/04	1	14.85	5	14.86	14.95	-4	5,546	-0.07%
2023/09/01	1	14.85	0	0.00	14.85	1	5,651	0.02%
2023/08/31	4.1	14.90	0	0.00	14.80	4.1	5,726	0.07%
2023/08/30	1	14.85	0	0.00	14.95	1	5,839	0.02%
2023/08/29	1	14.75	81	14.78	14.80	-80	5,932	-1.35%
2023/08/28	11	14.79	0	0.00	14.75	11	5,959	0.18%
2023/08/25	5	14.86	0	0.00	14.85	5	5,984	0.08%
2023/08/24	13.4	14.92	0	0.00	14.90	13.4	6,024	0.22%
2023/08/23	3.1	14.83	5	14.82	14.90	-1.9	6,052	-0.03%
2023/08/22	4.1	14.75	0	0.00	14.70	4.1	6,065	0.07%
2023/08/21	2	14.80	4.4	14.78	14.80	-2.4	6,062	-0.04%
2023/08/18	4	14.63	0	0.00	14.65	4	6,048	0.07%
2023/08/17	1.5	14.58	0	0.00	14.65	1.5	6,052	0.03%
2023/08/16	1.5	14.72	0	0.00	14.65	1.5	6,031	0.03%
2023/08/15	1	14.90	3	14.90	14.90	-2	6,100	-0.03%
2023/08/14	17	14.87	5	14.90	14.80	12	6,201	0.19%
2023/08/11	10	15.29	2	15.30	15.15	8	6,164	0.13%
2023/08/10	4	15.00	19.1	15.20	15.00	-15.1	6,142	-0.25%
2023/08/09	7	15.31	11	15.24	15.30	-4	6,466	-0.06%
2023/08/08	1	15.35	0	0.00	15.40	1	6,582	0.02%
2023/08/04	0	0.00	7	15.58	15.60	-7	6,579	-0.11%
2023/08/02	8	15.50	3	15.35	15.35	5	6,546	0.08%
2023/08/01	3	15.85	3	15.90	15.90	0	6,439	0.00%
2023/07/31	1.5	16.07	9	16.12	15.95	-7.5	6,439	-0.12%
2023/07/28	0	0.00	2	15.95	15.95	-2	6,416	-0.03%
2023/07/27	42	15.95	5	15.90	15.95	37	6,368	0.58%
2023/07/26	178	15.96	24	15.99	15.85	154	6,256	2.46%	大買/鉅額交易
2023/07/25	0	0.00	37	15.53	15.55	-37	6,067	-0.61%
2023/07/24	0	0.00	2	14.95	15.10	-2	5,905	-0.03%
2023/07/20	44	14.96	9	15.11	15.15	35	5,808	0.60%
2023/07/19	1	14.95	0	0.00	14.95	1	5,807	0.02%
2023/07/18	2	14.90	15	14.93	14.85	-13	5,810	-0.22%
2023/07/17	5	15.05	38	15.03	15.05	-33	5,835	-0.57%
2023/07/14	6	14.59	5	14.57	14.65	1	5,861	0.02%
2023/07/13	1	14.25	0	0.00	14.25	1	5,874	0.02%
2023/07/12	5	14.68	4	14.60	14.50	1	6,064	0.02%
2023/07/11	5	14.60	3	14.57	14.60	2	6,310	0.03%
2023/07/07	22	14.24	2	14.23	14.40	20	6,164	0.32%
2023/07/06	6	14.28	0	0.00	14.20	6	6,174	0.10%
2023/07/05	10	14.45	0	0.00	14.45	10	6,114	0.16%
2023/07/04	0	0.00	8	14.45	14.45	-8	6,099	-0.13%
2023/06/30	2	14.35	1	14.20	14.25	1	6,065	0.02%
2023/06/28	1	14.15	2	14.25	14.25	-1	5,994	-0.02%
2023/06/27	25	14.18	0	0.00	14.15	25	5,985	0.42%
2023/06/26	9	14.35	2	14.40	14.40	7	5,939	0.12%
2023/06/21	15	14.60	0	0.00	14.55	15	5,909	0.25%
2023/06/20	10	14.55	2	14.55	14.55	8	5,895	0.14%
2023/06/19	1	14.60	0	0.00	14.50	1	5,906	0.02%
2023/06/16	0	0.00	24.1	14.60	14.60	-24.1	5,887	-0.41%
2023/06/15	0	0.00	0.1	14.60	14.55	-0.1	5,862	0.00%
2023/06/14	6	14.70	0	0.00	14.65	6	5,828	0.10%
2023/06/13	0	0.00	21	14.61	14.80	-21	5,787	-0.36%
2023/06/09	3	14.75	2	14.75	14.65	1	5,633	0.02%
2023/06/08	5	14.79	44.5	14.93	14.95	-39.5	5,535	-0.71%
2023/06/07	0	0.00	15	14.40	14.50	-15	5,193	-0.29%
2023/06/06	1	14.33	587.1	14.27	14.25	-586.1	5,100	-11.49%	大賣/鉅額交易
2023/06/05	23	14.30	2	14.25	14.30	21	5,040	0.42%
2023/06/02	100	14.05	0	0.00	14.05	100	4,950	2.02%
2023/06/01	107.3	13.90	0	0.00	13.95	107.3	4,861	2.21%	大買/鉅額交易
2023/05/30	5	13.85	13	13.91	13.95	-8	4,827	-0.17%
2023/05/29	386	13.85	1.1	13.90	13.85	384.9	4,847	7.94%	大買/鉅額交易
2023/05/26	5	13.70	0	0.00	13.70	5	4,834	0.10%
2023/05/24	1	13.60	1	13.70	13.70	0	4,863	0.00%
2023/05/23	10	13.60	5	13.70	13.75	5	4,862	0.10%
2023/05/22	11	13.55	1	13.55	13.55	10	4,851	0.21%
2023/05/19	100	13.50	6	13.55	13.50	94	4,841	1.94%
2023/05/18	5	13.34	0.1	13.40	13.45	4.9	4,776	0.10%
2023/05/17	5	13.25	0.1	13.20	13.25	4.9	4,655	0.11%
2023/05/16	0	0.00	5	13.30	13.25	-5	4,571	-0.11%
2023/05/15	10	13.06	13	13.35	13.10	-3	4,554	-0.07%
2023/05/12	2	13.20	175	13.15	13.30	-173	4,215	-4.10%	大賣/鉅額交易
2023/05/10	0	0.00	0.5	13.75	13.85	-0.5	4,121	-0.01%
2023/05/09	3	13.95	0	0.00	13.85	3	4,082	0.07%
2023/05/05	10	13.93	0	0.00	13.85	10	4,040	0.25%
2023/05/04	1	14.05	32	14.15	14.10	-31	4,009	-0.77%
2023/05/03	1	13.65	20	13.85	13.95	-19	3,936	-0.48%
2023/05/02	5	13.70	0	0.00	13.70	5	3,919	0.13%
2023/04/28	1	13.55	17	13.70	13.70	-16	3,942	-0.41%
2023/04/26	0	0.00	0.5	13.50	13.60	-0.5	3,866	-0.01%
2023/04/25	5	13.55	4	13.58	13.50	1	3,825	0.03%
2023/04/24	8	13.58	0	0.00	13.60	8	3,751	0.21%
2023/04/21	0	0.00	22	13.53	13.45	-22	3,672	-0.60%
2023/04/20	0	0.00	24	13.70	13.70	-24	3,588	-0.67%
2023/04/19	16	13.95	4	13.76	13.85	12	3,503	0.34%
2023/04/18	52	13.40	6	13.58	13.40	46	3,290	1.40%
2023/04/17	5	13.35	12	13.18	13.35	-7	3,165	-0.22%
2023/04/14	116	12.85	24	13.24	13.70	92	2,893	3.18%	大買/
2023/04/13	4	12.50	1	12.50	12.50	3	2,575	0.12%
2023/04/12	10	12.45	0	0.00	12.50	10	2,565	0.39%
2023/04/11	9	12.39	14	12.40	12.45	-5	2,578	-0.19%
2023/04/10	0	0.00	8	12.12	12.20	-8	2,489	-0.32%
2023/04/07	3	12.05	0	0.00	12.05	3	2,463	0.12%
2023/03/31	4	12.05	1.1	12.05	12.00	2.9	2,457	0.12%
2023/03/30	12	12.00	0	0.00	11.95	12	2,438	0.49%
2023/03/29	0	0.00	2	12.00	12.00	-2	2,431	-0.08%
2023/03/28	1	12.00	0	0.00	12.00	1	2,459	0.04%
2023/03/27	1	11.95	0	0.00	12.05	1	2,480	0.04%
2023/03/24	7	12.13	2	12.10	12.10	5	2,521	0.20%
2023/03/23	1	12.10	1	12.20	12.20	0	2,516	0.00%
2023/03/21	3	12.00	10	12.00	12.05	-7	2,502	-0.28%
2023/03/20	2	12.00	1	12.10	12.00	1	2,494	0.04%
2023/03/17	9	11.57	0	0.00	11.85	9	2,424	0.37%
2023/03/16	3	11.47	1	11.50	11.55	2	2,407	0.08%
2023/03/15	61	11.75	0	0.00	11.70	61	2,390	2.55%
2023/03/14	2.4	11.82	12	11.80	11.75	-9.6	2,385	-0.40%
2023/03/13	15	11.97	0	0.00	12.00	15	2,368	0.63%
2023/03/10	7.8	12.04	1.5	12.03	11.90	6.3	2,384	0.26%
2023/03/09	2	12.30	4	12.25	12.20	-2	2,402	-0.08%
2023/03/08	1	12.25	4	12.30	12.30	-3	2,451	-0.12%
2023/03/07	2	12.15	7	12.29	12.35	-5	2,459	-0.20%
2023/03/06	1.2	11.98	0	0.00	12.10	1.2	2,436	0.05%
2023/03/03	0.1	11.95	2	11.85	11.85	-1.9	2,433	-0.08%
2023/03/01	1	12.00	0	0.00	11.90	1	2,409	0.04%
2023/02/24	7.1	12.05	2	12.15	12.15	5.1	2,349	0.22%
2023/02/23	10	12.03	2.3	12.06	12.05	7.7	2,322	0.33%
2023/02/22	2	11.95	1	11.85	11.95	1	2,310	0.04%
2023/02/21	5	11.95	0	0.00	11.95	5	2,276	0.22%
2023/02/20	1	11.70	4	11.85	11.85	-3	2,282	-0.13%
2023/02/17	2	11.80	0	0.00	11.75	2	2,284	0.09%
2023/02/16	4.5	11.82	0	0.00	11.75	4.5	2,286	0.20%
2023/02/15	0.7	11.85	0	0.00	11.85	0.7	2,308	0.03%
2023/02/10	0.1	11.95	0	0.00	11.90	0.1	2,327	0.00%
2023/02/09	0	0.00	1	12.25	12.15	-1	2,272	-0.04%
2023/02/08	0	0.00	3.3	12.29	12.35	-3.3	2,216	-0.15%
2023/02/07	0	0.00	50	11.90	11.95	-50	2,146	-2.33%
2023/02/03	0	0.00	5	11.87	11.95	-5	2,120	-0.24%
2023/02/02	0	0.00	12	11.75	11.75	-12	2,055	-0.58%
2023/02/01	2	11.75	0	0.00	11.50	2	2,090	0.10%
2023/01/30	0	0.00	10	11.35	11.50	-10	2,063	-0.48%
2023/01/17	0.1	11.30	0	0.00	11.25	0.1	2,051	0.00%
2023/01/13	0.2	11.30	0	0.00	11.25	0.2	2,085	0.01%
2023/01/12	3	11.25	0	0.00	11.25	3	2,187	0.14%
2023/01/10	10	11.25	0	0.00	11.30	10	2,197	0.45%
2023/01/09	0	0.00	1.2	11.19	11.30	-1.2	2,227	-0.05%
2023/01/06	0	11.00	0	0.00	10.95	0	2,183	0.00%
2022/12/29	5	10.73	0	0.00	10.70	5	2,271	0.22%
2022/12/28	22	11.05	0	0.00	11.00	22	2,225	0.99%
2022/12/27	1	11.15	1	11.25	11.15	0	2,214	0.00%
2022/12/26	2	11.10	5	11.09	11.15	-3	2,206	-0.14%
2022/12/19	1.4	11.21	0	0.00	11.20	1.4	2,311	0.06%
2022/12/16	0	0.00	1	11.30	11.50	-1	2,288	-0.04%
2022/12/09	0	0.00	0.1	11.50	11.50	-0.1	2,285	0.00%
2022/12/08	3	11.43	5	11.38	11.40	-2	2,270	-0.09%
2022/12/06	4	11.56	0	0.00	11.55	4	2,240	0.18%
2022/12/05	2	11.65	0	0.00	11.70	2	2,228	0.09%
2022/12/02	0	0.00	0.2	11.75	11.65	-0.2	2,217	-0.01%
2022/12/01	2	11.70	2.3	11.75	11.75	-0.3	2,188	-0.01%
2022/11/30	0.2	11.70	0.5	11.65	11.75	-0.3	2,132	-0.01%
2022/11/29	2	11.30	2	11.40	11.45	0	2,070	0.00%
2022/11/24	2	11.25	3	11.25	11.25	-1	2,040	-0.05%
2022/11/18	2	11.00	0	0.00	10.95	2	2,092	0.10%
2022/11/17	0	0.00	30	11.05	11.05	-30	2,078	-1.44%
2022/11/16	0	0.00	3	11.20	11.15	-3	2,082	-0.14%
2022/11/15	0	0.00	31	11.19	11.25	-31	2,061	-1.50%
2022/11/14	0	0.00	10	11.10	11.10	-10	2,030	-0.49%
2022/11/11	20	10.95	0	0.00	11.00	20	2,017	0.99%
2022/11/10	0	0.00	1	10.65	10.70	-1	1,970	-0.05%
2022/11/09	32	10.65	1	10.75	10.75	31	1,968	1.57%
2022/11/08	0	0.00	1	10.45	10.45	-1	1,943	-0.05%
2022/11/07	2	10.30	2	10.25	10.40	0	1,972	0.00%
2022/11/04	1	10.30	0	0.00	10.30	1	1,997	0.05%
2022/11/03	7	10.29	0	0.00	10.25	7	2,016	0.35%
2022/10/31	2	10.05	0	0.00	10.00	2	2,033	0.10%
2022/10/26	0	0.00	1	10.00	10.00	-1	2,012	-0.05%
2022/10/24	0	0.00	0.5	10.00	9.97	-0.5	1,975	-0.02%
2022/10/20	1	9.80	1	9.81	10.00	0	1,975	0.00%
2022/10/18	0	0.00	11	10.10	10.10	-11	1,871	-0.59%
2022/10/17	1	10.05	0	0.00	10.05	1	1,874	0.05%
2022/10/14	2	10.15	0.3	10.20	10.15	1.7	1,853	0.09%
2022/10/13	0	0.00	1	10.05	10.05	-1	1,868	-0.05%
2022/10/11	3.5	10.11	0	0.00	10.15	3.5	1,879	0.19%
2022/10/07	7	10.44	0	0.00	10.40	7	1,924	0.36%
2022/10/05	0	0.00	10	10.65	10.65	-10	2,173	-0.46%
2022/10/04	0	0.00	1	10.45	10.50	-1	2,318	-0.04%
2022/09/30	0	0.00	2	10.40	10.55	-2	2,452	-0.08%
2022/09/29	1	10.40	3	10.35	10.40	-2	2,465	-0.08%
2022/09/28	0	0.00	1	10.10	10.10	-1	2,469	-0.04%
2022/09/27	5	10.59	0	0.00	10.50	5	2,460	0.20%
2022/09/26	6	10.72	4	10.79	10.75	2	2,447	0.08%
2022/09/22	1	11.05	0	0.00	11.00	1	2,506	0.04%
2022/09/21	2	11.08	0	0.00	11.15	2	2,535	0.08%
2022/09/19	1	11.10	0	0.00	11.20	1	2,546	0.04%
2022/09/16	4.5	11.24	0	0.00	11.05	4.5	2,559	0.18%
2022/09/15	21	11.53	0	0.00	11.55	21	2,505	0.84%
2022/09/14	2	11.50	0	0.00	11.50	2	2,539	0.08%
2022/09/12	1	11.60	1	11.60	11.70	0	2,662	0.00%
2022/09/06	2	11.53	1	11.60	11.45	1	2,766	0.04%
2022/09/05	0	0.00	20	11.60	11.55	-20	2,787	-0.72%
2022/09/02	1	11.75	0	0.00	11.75	1	2,820	0.04%
2022/09/01	0.5	11.80	0	0.00	11.85	0.5	2,839	0.02%
2022/08/30	57	11.92	0	0.00	11.95	57	2,824	2.02%
2022/08/29	6	11.90	20	11.90	11.90	-14	2,799	-0.50%
2022/08/26	0	12.25	0	0.00	12.20	0	2,794	0.00%
2022/08/25	0	0.00	5	12.20	12.10	-5	2,783	-0.18%
2022/08/24	1	12.00	0	0.00	12.05	1	2,796	0.04%
2022/08/23	2.8	12.05	0	0.00	12.00	2.8	2,813	0.10%
2022/08/22	0	0.00	3.3	12.20	12.20	-3.3	2,846	-0.12%
2022/08/19	2	12.20	0	0.00	12.30	2	2,876	0.07%
2022/08/16	100	12.15	0	0.00	12.25	100	2,914	3.43%
2022/08/15	1	12.15	0	0.00	12.20	1	2,907	0.03%
2022/08/12	68	12.14	8	12.15	12.20	60	2,893	2.07%
2022/08/11	6	11.74	1.2	11.88	11.90	4.8	2,889	0.17%
2022/08/10	1	11.60	0	0.00	11.60	1	2,893	0.03%
2022/08/08	72	11.50	0	0.00	11.50	72	2,974	2.42%
2022/08/05	0	0.00	1	11.40	11.50	-1	3,024	-0.03%
2022/08/04	1	11.10	0	0.00	11.15	1	3,164	0.03%
2022/08/03	2	11.18	5	11.20	11.15	-3	3,230	-0.09%
2022/08/02	3	11.28	0	0.00	11.25	3	3,263	0.09%
2022/08/01	0.2	11.50	0	0.00	11.55	0.2	3,330	0.01%
2022/07/26	11	11.35	0	0.00	11.40	11	3,343	0.33%
2022/07/25	100	11.30	5	11.30	11.40	95	3,363	2.82%
2022/07/22	15	11.20	0	0.00	11.35	15	3,400	0.44%
2022/07/21	1	11.00	10	11.10	11.15	-9	3,474	-0.26%
2022/07/20	172	11.13	2	11.20	11.05	170	3,513	4.84%	大買/鉅額交易
2022/07/19	40	10.95	0	0.00	11.00	40	3,590	1.11%
2022/07/18	0.3	10.87	12	10.78	10.85	-11.7	3,611	-0.32%
2022/07/15	57.5	10.81	29.4	10.80	10.75	28.1	3,589	0.78%
2022/07/14	30.7	10.91	0	0.00	11.15	30.7	3,542	0.87%
2022/07/13	1	12.55	8	12.65	12.65	-7	3,433	-0.20%
2022/07/12	14	12.51	42	12.75	12.50	-28	3,354	-0.83%
2022/07/11	3	13.37	15	13.25	13.20	-12	3,228	-0.37%
2022/07/06	10.2	13.58	1.1	13.55	13.60	9.1	3,146	0.29%
2022/07/04	4	13.61	0	0.00	13.60	4	3,543	0.11%
2022/07/01	6	13.78	0	0.00	13.55	6	3,574	0.17%
2022/06/29	0	0.00	1	14.10	14.20	-1	3,523	-0.03%
2022/06/28	100	14.40	0	0.00	14.30	100	3,507	2.85%
2022/06/27	4	14.45	0	0.00	14.50	4	3,545	0.11%
2022/06/24	2	14.22	1	14.30	14.30	1	3,536	0.03%
2022/06/22	2	14.10	40	14.21	14.10	-38	3,549	-1.07%
2022/06/21	2	14.00	461	14.09	14.25	-459	3,524	-13.02%	大賣/鉅額交易
2022/06/20	10	13.95	13	13.95	13.90	-3	3,501	-0.09%
2022/06/17	5	14.09	0	0.00	14.05	5	3,441	0.15%
2022/06/16	3	14.42	0	0.00	14.25	3	3,399	0.09%
2022/06/14	0	0.00	94	14.40	14.35	-94	3,463	-2.71%
2022/06/13	10.1	14.30	0	0.00	14.30	10.1	3,482	0.29%
2022/06/10	1	14.65	6	14.65	14.65	-5	3,465	-0.14%
2022/06/09	0.1	14.80	2	14.85	14.80	-1.9	3,451	-0.06%
2022/06/08	0	0.00	1	14.85	14.85	-1	3,455	-0.03%
2022/06/07	1	14.75	0	0.00	14.70	1	3,483	0.03%
2022/06/01	2.4	14.86	0	0.00	14.80	2.4	3,667	0.07%
2022/05/31	100	14.75	0	0.00	14.85	100	3,668	2.73%
2022/05/30	2.2	14.68	30	14.60	14.85	-27.9	3,660	-0.76%
2022/05/27	1	14.35	21	14.37	14.40	-20	3,644	-0.55%
2022/05/26	3	14.18	16	14.15	14.15	-13	3,641	-0.36%
2022/05/25	0	0.00	1	14.05	14.10	-1	3,658	-0.03%
2022/05/20	1	14.20	0	0.00	14.10	1	3,806	0.03%
2022/05/19	11	14.05	0	0.00	14.05	11	3,809	0.29%
2022/05/18	0.5	14.30	93	14.31	14.40	-92.5	3,797	-2.44%
2022/05/17	1	14.20	12	14.20	14.15	-11	3,788	-0.29%
2022/05/16	4	14.18	0	0.00	14.10	4	3,786	0.11%
2022/05/13	45	14.06	33	14.17	14.25	12	3,752	0.32%
2022/05/12	14	14.22	8	14.18	14.00	6	3,756	0.16%
2022/05/11	58.1	14.88	0	0.00	14.85	58.1	3,613	1.61%
2022/05/10	5	14.98	22	15.17	15.15	-17	3,549	-0.48%
2022/05/09	30.6	15.22	10	15.15	15.15	20.6	3,531	0.58%
2022/05/06	11	15.69	0	0.00	15.75	11	3,470	0.32%
2022/05/05	0.1	16.00	1.7	15.90	15.90	-1.6	3,496	-0.05%
2022/05/04	1	15.90	1	15.85	15.85	0	3,518	0.00%
2022/05/03	2.1	15.83	2	15.85	15.85	0.1	3,563	0.00%
2022/04/29	2	15.80	0	0.00	15.70	2	3,607	0.06%
2022/04/28	4	15.58	0.1	15.60	15.55	3.9	3,654	0.11%
2022/04/27	27	15.61	13	15.75	15.55	14	3,652	0.38%
2022/04/26	6.3	16.00	0	0.00	15.90	6.3	3,649	0.17%
2022/04/25	3.6	15.83	10	16.00	15.80	-6.4	3,616	-0.18%
2022/04/22	0	16.25	0	0.00	16.20	0	3,596	0.00%
2022/04/21	1	16.25	0	0.00	16.30	1	3,637	0.03%
2022/04/20	2	16.18	2	16.20	16.15	0	3,754	0.00%
2022/04/19	0	16.23	0	0.00	16.20	0	3,782	0.00%
2022/04/18	13.4	16.01	0	0.00	16.00	13.4	3,853	0.35%
2022/04/15	12.8	16.22	1	16.20	16.20	11.8	3,856	0.31%
2022/04/14	2	16.20	10	16.25	16.25	-8	3,887	-0.21%
2022/04/13	5	16.22	10	16.25	16.25	-5	3,907	-0.13%
2022/04/12	13.2	16.20	2	16.15	16.20	11.2	3,909	0.29%
2022/04/11	2	16.40	0	0.00	16.30	2	3,900	0.05%
2022/04/08	8	16.66	10	16.70	16.70	-2	3,776	-0.05%
2022/04/07	0.6	16.30	0.1	16.30	16.15	0.5	3,597	0.02%
2022/04/06	0	0.00	12	16.40	16.40	-12	3,604	-0.33%
2022/04/01	1	16.45	0	0.00	16.45	1	3,607	0.03%
2022/03/30	0	0.00	5	16.50	16.45	-5	3,631	-0.14%
2022/03/28	2	16.40	0	0.00	16.35	2	3,606	0.06%
2022/03/24	0	0.00	0.1	16.35	16.35	-0.1	3,607	0.00%
2022/03/23	0.7	16.25	0	0.00	16.20	0.7	3,622	0.02%
2022/03/22	0	0.00	1	16.30	16.25	-1	3,609	-0.03%
2022/03/21	0	0.00	1	16.35	16.40	-1	3,604	-0.03%
2022/03/18	0	0.00	3	16.25	16.25	-3	3,629	-0.08%
2022/03/17	1	16.05	6	16.20	16.15	-5	3,591	-0.14%
2022/03/16	2.2	15.74	0	0.00	15.80	2.2	3,568	0.06%
2022/03/15	7	15.79	0	0.00	15.75	7	3,562	0.20%
2022/03/14	10	15.65	2	15.90	15.90	8	3,624	0.22%
2022/03/11	0.2	15.76	2	15.75	15.65	-1.8	3,635	-0.05%
2022/03/10	11.1	15.75	8	15.68	15.75	3.1	3,641	0.09%
2022/03/09	3	15.27	0	0.00	15.40	3	3,615	0.08%
2022/03/08	8.3	15.09	9	15.00	15.05	-0.7	3,614	-0.02%
2022/03/07	3	15.40	0	0.00	15.30	3	3,576	0.08%
2022/03/02	1	15.90	10	15.95	15.90	-9	3,588	-0.25%
2022/03/01	5	16.00	1	15.95	16.00	4	3,578	0.11%
2022/02/25	9	15.72	3	15.75	15.70	6	3,584	0.17%
2022/02/24	43	15.86	7	15.90	15.75	36	3,581	1.01%
2022/02/22	49	16.10	0	0.00	16.05	49	3,614	1.36%
2022/02/21	2	16.23	0	0.00	16.30	2	3,759	0.05%
2022/02/17	2	16.33	20	16.40	16.30	-18	3,875	-0.46%
2022/02/16	6.1	16.25	0	0.00	16.35	6.1	3,905	0.16%
2022/02/15	2	16.25	9	16.24	16.20	-7	3,950	-0.18%
2022/02/14	14	16.25	0	0.00	16.25	14	3,939	0.36%
2022/02/11	5	16.72	0	0.00	16.70	5	4,013	0.12%
2022/02/10	6	16.74	0	0.00	16.80	6	4,024	0.15%
2022/02/09	2	16.80	0	0.00	16.80	2	4,128	0.05%
2022/02/08	0	0.00	10	16.75	16.80	-10	4,121	-0.24%
2022/02/07	502	16.53	1	16.50	16.55	501	4,117	12.17%	大買/鉅額交易
2022/01/26	104	16.25	0.2	16.30	16.15	103.8	4,087	2.54%	大買/鉅額交易
2022/01/25	12	16.15	0	0.00	16.15	12	4,076	0.29%
2022/01/24	14	16.17	5	16.35	16.35	9	4,037	0.22%
2022/01/21	4	16.49	0	0.00	16.45	4	4,014	0.10%
2022/01/20	10	16.58	6	16.69	16.75	4	3,959	0.10%
2022/01/19	13	16.73	0	0.00	16.60	13	3,927	0.33%
2022/01/17	41	16.87	0	0.00	16.85	41	3,856	1.06%
2022/01/13	0	0.00	27	17.21	17.25	-27	3,746	-0.72%
2022/01/12	2	17.00	4	16.98	16.95	-2	3,653	-0.05%
2022/01/11	4	17.00	16	17.04	17.00	-12	3,611	-0.33%
2022/01/10	25	16.97	35	16.97	16.95	-10	3,550	-0.28%
2022/01/07	4	17.05	6	16.90	16.85	-2	3,504	-0.06%
2022/01/06	0	0.00	1.3	16.85	16.90	-1.3	3,477	-0.04%
2022/01/05	0	0.00	8	16.84	16.90	-8	3,444	-0.23%
2022/01/04	1	16.85	20	16.90	16.95	-19	3,433	-0.55%
2022/01/03	24	17.02	3	17.05	16.95	21	3,413	0.62%
2021/12/30	0	0.00	28	16.91	16.95	-28	3,322	-0.84%
2021/12/29	3	16.90	11.2	16.81	16.90	-8.2	3,309	-0.25%
2021/12/28	2	16.75	2.2	16.75	16.75	-0.2	3,293	-0.01%
2021/12/27	14	16.70	3.4	16.61	16.75	10.6	3,314	0.32%
2021/12/24	0	0.00	21	16.50	16.55	-21	3,310	-0.63%
2021/12/23	1	16.45	20	16.50	16.55	-19	3,302	-0.58%
2021/12/21	5	16.45	0	0.00	16.55	5	3,319	0.15%
2021/12/20	0	0.00	0.1	16.35	16.30	-0.1	3,307	0.00%
2021/12/17	5	16.40	0	0.00	16.40	5	3,289	0.15%
2021/12/15	1	16.35	15	16.42	16.35	-14	3,343	-0.42%
2021/12/14	2	16.45	1	16.50	16.40	1	3,425	0.03%
2021/12/13	0	0.00	5	16.70	16.75	-5	3,396	-0.15%
2021/12/10	0	0.00	5	16.70	16.75	-5	3,389	-0.15%
2021/12/09	5	16.65	2	16.75	16.70	3	3,390	0.09%
2021/12/08	7	16.75	8	16.64	16.60	-1	3,382	-0.03%
2021/12/07	1	16.35	51	16.30	16.45	-50	3,319	-1.51%
2021/12/06	0	0.00	1	16.35	16.35	-1	3,321	-0.03%
2021/12/03	1	16.25	15	16.20	16.35	-14	3,328	-0.42%
2021/12/02	2	16.10	4	16.15	16.20	-2	3,336	-0.06%
2021/12/01	2	16.10	6	16.17	16.25	-4	3,337	-0.12%
2021/11/29	0.8	16.20	9	16.01	16.10	-8.2	3,310	-0.25%
2021/11/26	16	16.29	6.1	16.20	16.25	9.9	3,281	0.30%
2021/11/25	0	0.00	2	16.60	16.65	-2	3,253	-0.06%
2021/11/24	0	0.00	61	16.57	16.55	-61	3,264	-1.87%
2021/11/23	3	16.55	1	16.65	16.55	2	3,295	0.06%
2021/11/22	10	16.65	6.1	16.71	16.75	3.9	3,277	0.12%
2021/11/19	4	16.60	1	16.65	16.70	3	3,250	0.09%
2021/11/18	0.5	16.65	35	16.74	16.80	-34.5	3,182	-1.08%
2021/11/17	30.1	16.45	35	16.32	16.50	-4.9	2,998	-0.16%
2021/11/16	5	16.10	4	16.20	16.15	1	2,911	0.03%
2021/11/15	3	16.13	4	16.13	16.10	-1	2,937	-0.03%
2021/11/12	2	16.00	29	15.87	15.95	-27	2,970	-0.91%
2021/11/11	2.1	15.60	40	15.75	15.75	-37.9	2,987	-1.27%
2021/11/10	5	15.60	7	15.64	15.70	-2	3,100	-0.06%
2021/11/09	0	0.00	10	15.68	15.65	-10	3,038	-0.33%
2021/11/08	21.2	15.69	7	15.62	15.70	14.2	3,053	0.47%
2021/11/04	9	15.26	0	0.00	15.20	9	3,097	0.29%
2021/11/03	3	15.15	13	15.20	15.30	-10	3,169	-0.32%
2021/11/02	7	15.26	13	15.23	15.25	-6	3,166	-0.19%
2021/11/01	0	0.00	12	15.22	15.20	-12	3,179	-0.38%
2021/10/29	0.1	15.10	9	15.05	15.15	-9	3,207	-0.28%
2021/10/28	1	15.20	0	0.00	15.15	1	3,236	0.03%
2021/10/27	2	15.25	0	0.00	15.30	2	3,294	0.06%
2021/10/26	1	15.35	2	15.30	15.40	-1	3,452	-0.03%
2021/10/25	0	0.00	2	15.30	15.30	-2	3,663	-0.05%
2021/10/22	0	0.00	3	15.30	15.35	-3	3,866	-0.08%
2021/10/21	0	0.00	2	15.40	15.50	-2	4,070	-0.05%
2021/10/20	3.1	15.35	0	0.00	15.30	3.1	4,173	0.07%
2021/10/19	0.1	15.20	1	15.20	15.20	-0.9	4,289	-0.02%
2021/10/18	3.2	15.05	1.2	15.14	15.20	2	4,341	0.05%
2021/10/15	10	14.95	0	0.00	15.00	10	4,401	0.23%
2021/10/14	1	14.85	0	0.00	14.85	1	4,545	0.02%
2021/10/13	10	14.90	0	0.00	14.90	10	4,625	0.22%
2021/10/12	1	14.95	0	0.00	14.90	1	4,732	0.02%
2021/10/08	15	15.05	1	15.10	15.05	14	4,850	0.29%
2021/10/06	2	14.95	0	0.00	15.00	2	5,019	0.04%
2021/10/05	1.2	14.56	40	14.55	14.90	-38.8	5,051	-0.77%
2021/10/04	6	14.79	0	0.00	14.70	6	5,094	0.12%
2021/10/01	4	14.91	1.2	15.03	14.95	2.8	5,133	0.05%
2021/09/29	2.2	15.16	2	15.10	15.20	0.2	5,348	0.00%
2021/09/24	0	0.00	1	15.30	15.30	-1	5,601	-0.02%
2021/09/23	0	0.00	2	15.18	15.25	-2	5,726	-0.03%
2021/09/22	51	14.95	53	14.90	14.95	-2	5,777	-0.03%
2021/09/17	1	15.35	2	15.45	15.25	-1	5,779	-0.02%
2021/09/16	1	15.40	3	15.40	15.40	-2	5,776	-0.03%
2021/09/15	7	15.53	0	0.00	15.55	7	5,877	0.12%
2021/09/14	0	0.00	1	15.60	15.60	-1	5,913	-0.02%
2021/09/13	2	15.60	12	15.47	15.60	-10	5,957	-0.17%
2021/09/10	13	15.32	5	15.35	15.30	8	6,058	0.13%
2021/09/09	10.1	15.14	10	15.17	15.10	0.1	6,168	0.00%
2021/09/08	44	15.30	10	15.40	15.25	34	6,181	0.55%
2021/09/07	12	15.30	2	15.35	15.30	10	6,218	0.16%
2021/09/06	8	15.48	22	15.50	15.40	-14	6,263	-0.22%
2021/09/03	0	0.00	9	15.75	15.70	-9	6,267	-0.14%
2021/09/02	2	15.70	16	15.74	15.70	-14	6,336	-0.22%
2021/09/01	1	15.85	1	15.85	15.85	0	6,414	0.00%
2021/08/31	1	15.85	1	15.90	15.85	0	6,467	0.00%
2021/08/30	10	15.80	4	15.86	15.85	6	6,613	0.09%
2021/08/27	7	15.61	3.2	15.70	15.70	3.8	6,674	0.06%
2021/08/25	1	15.45	2	15.50	15.55	-1	6,761	-0.01%
2021/08/24	2	15.25	2	15.25	15.50	0	6,853	0.00%
2021/08/23	0	0.00	5.1	15.16	15.15	-5.1	6,982	-0.07%
2021/08/20	4	14.93	4	14.98	14.95	0	7,200	0.00%
2021/08/19	34	14.94	0	0.00	15.00	34	7,318	0.46%
2021/08/18	4	14.95	5	14.87	15.35	-1	7,344	-0.01%
2021/08/17	4	14.95	1	14.85	14.75	3	7,374	0.04%
2021/08/16	7	14.82	10	15.00	14.75	-3	7,425	-0.04%
2021/08/13	13.1	15.30	10	15.35	15.25	3.1	7,547	0.04%
2021/08/12	1	15.55	0	0.00	15.60	1	7,632	0.01%
2021/08/11	11	15.68	5	15.67	15.65	6	7,764	0.08%
2021/08/10	11	16.03	0	0.00	15.95	11	7,977	0.14%
2021/08/09	111	16.18	22	16.08	16.20	89	8,277	1.08%	大買/
2021/08/06	16	15.90	1	15.90	15.90	15	8,449	0.18%
2021/08/04	0	0.00	3	15.93	15.95	-3	9,585	-0.03%
2021/08/03	7	15.75	2	15.80	15.75	5	10,126	0.05%
2021/08/02	11	15.84	53	15.93	15.90	-42	10,576	-0.40%
2021/07/30	7	16.09	9	16.14	16.00	-2	10,694	-0.02%
2021/07/29	69	17.11	14	17.15	17.20	55	10,756	0.51%
2021/07/28	18	16.97	0	0.00	17.05	18	10,864	0.17%
2021/07/27	19	17.30	5	17.28	17.20	14	11,249	0.12%
2021/07/26	34	17.64	23	17.59	17.50	11	11,528	0.10%
2021/07/23	15	17.65	0	0.00	17.70	15	12,031	0.12%
2021/07/22	1	17.50	15	17.45	17.45	-14	12,240	-0.11%
2021/07/21	5	17.42	5	17.43	17.40	0	12,592	0.00%
2021/07/20	68	17.61	7	17.56	17.45	61	13,084	0.47%
2021/07/19	15	17.73	4	17.80	17.80	11	13,321	0.08%
2021/07/16	10	17.70	18	17.70	17.70	-8	14,103	-0.06%
2021/07/15	10	17.35	3	17.55	17.60	7	14,383	0.05%
2021/07/14	8	17.20	3	17.23	17.25	5	14,753	0.03%
2021/07/13	11	17.22	17	17.25	17.20	-6	15,516	-0.04%
2021/07/12	10	17.37	9	17.36	17.35	1	15,851	0.01%
2021/07/09	1	17.15	1	17.20	17.25	0	16,041	0.00%
2021/07/08	2	17.35	34	17.32	17.30	-32	16,191	-0.20%
2021/07/07	19	17.32	6	17.23	17.15	13	16,401	0.08%
2021/07/06	22	17.30	20.6	17.31	17.45	1.4	16,643	0.01%
2021/07/05	2	17.10	36	17.15	17.20	-34	16,652	-0.20%
2021/07/02	3	16.88	2	16.90	16.90	1	16,708	0.01%
2021/07/01	1	16.90	0	0.00	16.95	1	16,780	0.01%
2021/06/30	4	16.84	38	16.95	16.95	-34	16,878	-0.20%
2021/06/29	33.4	16.70	0	0.00	16.65	33.4	16,922	0.20%
2021/06/28	6	16.73	94.3	16.81	16.85	-88.3	17,096	-0.52%
2021/06/25	3	16.70	3	16.85	16.70	0	17,300	0.00%
2021/06/24	3	16.68	51	16.55	16.85	-48	17,433	-0.28%
2021/06/23	22	16.47	18	16.44	16.50	4	17,774	0.02%
2021/06/22	22	16.35	9	16.34	16.35	13	18,269	0.07%
2021/06/21	65	16.15	10	16.10	16.10	55	18,332	0.30%
2021/06/18	58	16.49	28	16.58	16.40	30	18,345	0.16%
2021/06/17	2	16.50	0	0.00	16.60	2	18,306	0.01%
2021/06/16	9	16.55	0.9	16.55	16.55	8.1	18,454	0.04%
2021/06/15	16	16.60	5	16.71	16.65	11	18,507	0.06%
2021/06/11	5	16.86	0	0.00	16.75	5	18,488	0.03%
2021/06/10	2	16.73	6	16.78	16.80	-4	18,535	-0.02%
2021/06/09	9	16.88	0	0.00	16.75	9	18,714	0.05%
2021/06/08	8	17.04	5	17.15	17.00	3	18,820	0.02%
2021/06/07	32	17.01	24	17.09	17.10	8	19,045	0.04%
2021/06/04	18	17.57	24	17.63	17.50	-6	18,928	-0.03%
2021/06/03	17	17.76	4.2	17.80	17.75	12.8	18,984	0.07%
2021/06/02	4	17.80	3	17.82	17.70	1	19,069	0.01%
2021/06/01	6.1	17.61	12	17.65	17.70	-5.9	18,996	-0.03%
2021/05/31	16	17.73	1	17.65	17.50	15	18,961	0.08%
2021/05/28	11.2	17.58	60.2	17.64	17.65	-49	18,896	-0.26%
2021/05/27	4	16.98	13	16.96	17.20	-9	18,879	-0.05%
2021/05/26	50	16.89	9	16.86	16.95	41	18,956	0.22%
2021/05/25	15	16.80	11	16.82	16.80	4	19,022	0.02%
2021/05/24	4	16.63	5.1	16.64	16.65	-1.1	18,996	-0.01%
2021/05/21	17.5	16.39	13	16.52	16.65	4.5	18,932	0.02%
2021/05/20	3	16.02	5	16.07	16.10	-2	18,760	-0.01%
2021/05/19	9	16.11	7	16.22	16.25	2	18,665	0.01%
2021/05/18	79	15.99	21	16.20	16.20	58	18,597	0.31%
2021/05/17	33.1	15.29	159	15.28	15.00	-125.9	18,403	-0.68%	大賣/鉅額交易
2021/05/14	16	16.18	18	16.10	16.20	-2	18,194	-0.01%
2021/05/13	53	16.02	12	16.21	16.10	41	17,976	0.23%
2021/05/12	61	16.63	107	16.58	16.40	-46	17,636	-0.26%	大賣/
2021/05/11	32	18.12	69	18.09	17.95	-37	16,906	-0.22%
2021/05/10	31	18.42	16	18.53	18.55	15	16,422	0.09%
2021/05/07	10	18.35	27	18.43	18.60	-17	15,989	-0.11%
2021/05/06	6	18.61	31	18.77	18.45	-25	15,900	-0.16%
2021/05/05	15	18.65	5.5	18.54	18.45	9.5	15,720	0.06%
2021/05/04	66	18.17	53.6	17.95	18.05	12.4	15,494	0.08%
2021/05/03	62	19.12	6	19.13	18.95	56	14,976	0.37%
2021/04/29	38	18.90	165.1	18.78	19.30	-127.1	14,545	-0.87%	大賣/鉅額交易
2021/04/28	79	18.56	124	18.45	18.45	-45	14,027	-0.32%	大賣/
2021/04/27	58.1	18.82	68	18.88	18.75	-9.9	13,826	-0.07%
2021/04/26	149	18.90	78.2	18.90	18.95	70.8	13,475	0.53%	大買/
2021/04/23	28	18.38	18	18.56	18.40	10	13,019	0.08%
2021/04/22	65	18.74	103.5	18.79	18.50	-38.5	12,820	-0.30%	大賣/
2021/04/21	44.5	18.35	8	18.23	18.45	36.5	12,099	0.30%
2021/04/20	54.1	18.31	64	18.34	18.30	-10	11,991	-0.08%
2021/04/19	289	18.54	51	18.56	18.95	238	11,847	2.01%	大買/鉅額交易
2021/04/16	28	17.26	128	17.49	17.70	-100	11,440	-0.87%	大賣/
2021/04/15	33	16.77	12	16.75	16.80	21	11,678	0.18%
2021/04/14	36	16.32	14	16.41	16.45	22	12,089	0.18%
2021/04/13	86	16.71	8	16.73	16.35	78	12,530	0.62%
2021/04/12	22	16.47	9	16.47	16.55	13	12,421	0.10%
2021/04/09	11.5	16.05	13	16.08	16.05	-1.5	12,301	-0.01%
2021/04/08	4	15.99	15.6	16.02	16.05	-11.6	12,582	-0.09%
2021/04/07	2	16.00	22	15.99	15.95	-20	13,102	-0.15%
2021/04/06	7	15.89	11	15.90	15.85	-4	13,097	-0.03%
2021/04/01	1	15.55	17	15.61	15.65	-16	12,953	-0.12%
2021/03/31	1	15.45	25	15.43	15.60	-24	12,884	-0.19%
2021/03/30	0	0.00	35	15.35	15.45	-35	12,676	-0.28%
2021/03/29	6	15.20	19.4	15.17	15.20	-13.4	12,468	-0.11%
2021/03/26	80.5	15.12	28	15.07	15.10	52.5	12,538	0.42%
2021/03/25	140	15.35	78.8	15.24	15.40	61.2	12,267	0.50%	大買/
2021/03/24	4.3	14.84	3	14.85	14.85	1.3	11,840	0.01%
2021/03/23	8	14.71	22	14.72	14.70	-14	11,769	-0.12%
2021/03/22	30.5	14.77	8	14.74	14.85	22.5	11,719	0.19%
2021/03/19	22	14.77	11	14.78	14.80	11	11,743	0.09%
2021/03/18	5	14.60	18.4	14.67	14.70	-13.4	11,635	-0.11%
2021/03/17	3.4	14.45	12	14.48	14.55	-8.7	11,632	-0.07%
2021/03/16	1.1	14.49	25	14.50	14.45	-23.9	11,789	-0.20%
2021/03/15	7.5	14.46	13	14.45	14.50	-5.5	11,914	-0.05%
2021/03/12	15	14.32	5	14.37	14.40	10	12,001	0.08%
2021/03/11	4	14.30	0	0.00	14.30	4	12,099	0.03%
2021/03/10	1	14.35	3	14.30	14.20	-2	12,004	-0.02%
2021/03/09	7	14.27	21	14.25	14.25	-14	12,166	-0.12%
2021/03/08	1	14.25	22	14.21	14.20	-21	12,121	-0.17%
2021/03/05	16	14.05	9	14.03	14.10	7	12,101	0.06%
2021/03/04	1	14.10	0	0.00	14.15	1	12,235	0.01%
2021/03/03	0	0.00	5	14.13	14.15	-5	12,233	-0.04%
2021/03/02	3	13.93	70	14.02	13.90	-67	12,162	-0.55%
2021/02/26	30	14.09	1	13.95	14.10	29	12,090	0.24%
2021/02/25	2	14.25	4	14.24	14.35	-2	11,958	-0.02%
2021/02/24	1	14.05	9	14.30	14.15	-8	11,979	-0.07%
2021/02/23	10	14.20	13	14.20	14.25	-3	12,040	-0.02%
2021/02/22	24	14.10	10	14.10	14.05	14	12,088	0.12%
2021/02/19	51	14.10	24	14.00	14.10	27	12,033	0.22%
2021/02/18	47	14.19	34.2	14.14	14.20	12.8	12,008	0.11%
2021/02/17	29	13.91	2	13.90	14.00	27	11,930	0.23%
2021/02/05	22	13.71	11.2	13.89	13.85	10.8	11,820	0.09%
2021/02/04	7	13.66	1	13.65	13.65	6	11,740	0.05%
2021/02/03	11	13.61	1	13.65	13.65	10	11,912	0.08%
2021/02/02	11	13.79	100	13.75	13.75	-89	11,963	-0.74%
2021/02/01	3	13.30	1	13.40	13.55	2	11,995	0.02%
2021/01/29	0	0.00	49	13.37	13.40	-49	11,922	-0.41%
2021/01/28	28	13.63	1	13.55	13.55	27	11,840	0.23%
2021/01/27	12.7	13.80	0	0.00	13.75	12.7	11,748	0.11%
2021/01/26	1	13.80	0.4	13.80	13.80	0.6	11,710	0.01%
2021/01/25	13	13.79	0	0.00	13.80	13	11,636	0.11%
2021/01/22	2	13.90	0.1	13.85	13.95	1.9	11,593	0.02%
2021/01/21	26	13.97	20	13.95	13.90	6	11,551	0.05%
2021/01/20	36	13.83	117	13.89	13.75	-81	11,437	-0.71%	大賣/
2021/01/19	16	14.15	19	14.15	14.15	-3	11,285	-0.03%
2021/01/18	13	13.86	46	13.85	14.15	-33	11,226	-0.29%
2021/01/15	5	13.95	1	14.00	13.95	4	11,118	0.04%
2021/01/14	12	14.24	4	14.25	14.15	8	10,973	0.07%
2021/01/13	23	14.40	52	14.30	14.40	-29	10,826	-0.27%
2021/01/12	135	14.09	143	14.22	14.05	-8	10,566	-0.08%	大買/大賣/
2021/01/11	88	14.82	67	14.99	14.75	21	10,218	0.21%
2021/01/08	133	15.14	235.1	15.22	15.20	-102.1	9,826	-1.04%	大買/大賣/鉅額交易
2021/01/07	143	14.88	73.7	14.90	15.15	69.3	9,139	0.76%	大買/
2021/01/06	117	14.38	184	14.19	14.20	-67	8,507	-0.79%	大買/大賣/
2021/01/05	54	13.91	11	14.10	13.90	43	7,848	0.55%
2021/01/04	15	13.80	9	13.85	13.95	6	7,708	0.08%
2020/12/31	41	13.77	11	14.13	13.55	30	7,479	0.40%
2020/12/30	18	14.01	19.5	13.68	14.10	-1.5	7,039	-0.02%
2020/12/29	3	13.32	5	13.30	13.35	-2	6,360	-0.03%
2020/12/28	1	13.25	4.4	13.20	13.30	-3.4	6,271	-0.05%
2020/12/25	0	0.00	41	13.02	13.05	-41	6,174	-0.66%
2020/12/24	0	0.00	4.4	12.95	13.00	-4.4	6,143	-0.07%
2020/12/23	2	12.80	1	12.95	12.85	1	6,139	0.02%
2020/12/22	19	13.27	16	12.86	12.80	3	6,121	0.05%
2020/12/21	10	13.10	13	12.90	13.15	-3	6,019	-0.05%
2020/12/18	1	12.75	2	12.70	12.70	-1	5,895	-0.02%
2020/12/17	0	0.00	3	12.75	12.80	-3	5,856	-0.05%
2020/12/16	17	12.62	63	12.66	12.70	-46	5,906	-0.78%
2020/12/15	20	12.61	6	12.65	12.50	14	5,998	0.23%
2020/12/11	0	0.00	0.3	12.90	12.90	-0.3	5,938	-0.01%
2020/12/10	10	12.96	21	12.87	12.85	-11	6,029	-0.18%
2020/12/09	20	12.91	0.4	12.85	12.80	19.7	5,909	0.33%
2020/12/08	7	12.87	0	0.00	12.70	7	5,777	0.12%
2020/12/07	20	12.88	22.5	12.94	13.00	-2.5	5,465	-0.05%
2020/12/04	26	12.53	15	12.57	12.60	11	5,196	0.21%
2020/12/03	0	0.00	15	12.33	12.45	-15	5,046	-0.30%
2020/12/02	2	12.15	17	12.11	12.20	-15	4,923	-0.30%
2020/12/01	0	0.00	12	12.03	12.20	-12	4,875	-0.25%
2020/11/30	5	11.95	10	11.96	12.00	-5	4,808	-0.10%
2020/11/26	20	11.90	10	11.90	11.95	10	4,766	0.21%
2020/11/24	15	11.82	2	11.75	11.80	13	4,849	0.27%
2020/11/23	12	11.80	0.1	11.80	11.85	11.9	4,791	0.25%
2020/11/18	0	0.00	6	11.50	11.55	-6	4,477	-0.13%
2020/11/17	0	0.00	40	11.45	11.50	-40	4,525	-0.88%
2020/11/16	4	11.45	0	0.00	11.45	4	4,629	0.09%
2020/11/13	20	11.28	0	0.00	11.30	20	4,668	0.43%
2020/11/12	29	11.31	0	0.00	11.30	29	4,721	0.61%
2020/11/11	105	11.45	12.1	11.44	11.50	92.9	4,734	1.96%	大買/
2020/11/10	0	0.00	15.1	11.26	11.20	-15.1	4,640	-0.33%
2020/11/09	0	0.00	35	11.15	11.15	-35	4,884	-0.72%
2020/11/06	4	11.00	1	11.00	11.00	3	5,035	0.06%
2020/11/05	8	10.95	0	0.00	10.95	8	5,253	0.15%
2020/11/04	18	10.91	0	0.00	10.95	18	5,568	0.32%
2020/11/03	4	10.95	0	0.00	10.95	4	5,820	0.07%
2020/11/02	0	0.00	6	11.00	11.00	-6	6,035	-0.10%
2020/10/26	6	11.05	4	11.05	11.00	2	6,932	0.03%
2020/10/23	5	11.01	2	11.03	11.05	3	7,070	0.04%
2020/10/20	20	10.85	0	0.00	10.90	20	7,853	0.25%
2020/10/19	1	10.80	5	10.85	10.90	-4	7,920	-0.05%
2020/10/14	11	10.75	0	0.00	10.85	11	8,253	0.13%
2020/10/13	4	10.91	0	0.00	10.85	4	8,352	0.05%
2020/10/12	92	10.93	0	0.00	10.95	92	8,407	1.09%
2020/10/08	10	10.85	0	0.00	10.90	10	8,446	0.12%
2020/10/06	5	10.95	0	0.00	10.95	5	8,750	0.06%
2020/09/28	0	0.00	6	10.78	10.85	-6	9,830	-0.06%
2020/09/25	6	10.73	1	10.75	10.60	5	9,952	0.05%
2020/09/24	3	10.50	0	0.00	10.60	3	9,984	0.03%
2020/09/23	2	10.93	0	0.00	10.90	2	9,808	0.02%
2020/09/22	3	10.97	0	11.00	11.00	3	9,752	0.03%
2020/09/21	2	11.20	0	0.00	11.20	2	9,691	0.02%
2020/09/18	3	11.25	0	0.00	11.45	3	9,612	0.03%
2020/09/16	0	0.00	2	11.20	11.20	-2	9,487	-0.02%
2020/09/15	0	0.00	18	11.23	11.30	-18	9,497	-0.19%
2020/09/14	1	10.95	0	0.00	11.00	1	9,385	0.01%
2020/09/11	2	10.80	0	0.00	10.90	2	9,386	0.02%
2020/09/10	2	10.93	0	0.00	10.95	2	9,350	0.02%
2020/09/09	1	10.90	0	0.00	10.95	1	9,385	0.01%
2020/09/08	1	11.10	1	11.05	11.05	0	9,411	0.00%
2020/09/07	2	11.10	0	0.00	11.10	2	9,421	0.02%
2020/09/04	3	10.77	0	0.00	10.85	3	9,366	0.03%
2020/09/03	49	11.00	10	10.90	10.90	39	9,363	0.42%
2020/09/02	1	11.10	1	11.05	11.05	0	9,342	0.00%
2020/09/01	5.6	11.08	6	11.07	11.10	-0.4	9,365	0.00%
2020/08/31	10	11.07	10	10.93	11.00	0	9,247	0.00%
2020/08/27	0	0.00	8	10.80	10.75	-8	9,044	-0.09%
2020/08/25	0	0.00	3	10.75	10.75	-3	9,035	-0.03%
2020/08/24	5	10.60	0	0.00	10.65	5	9,025	0.06%
2020/08/21	2	10.70	0	0.00	10.70	2	8,987	0.02%
2020/08/20	9	10.52	0	0.00	10.60	9	8,927	0.10%
2020/08/19	2	10.85	1	10.90	10.85	1	8,802	0.01%
2020/08/18	0	0.00	25	10.85	10.85	-25	8,734	-0.29%
2020/08/17	5	10.75	0	0.00	10.75	5	8,713	0.06%
2020/08/14	13	10.94	3	10.95	10.85	10	8,622	0.12%
2020/08/13	8	10.98	13	10.98	10.90	-5	8,510	-0.06%
2020/08/12	12	11.76	40	11.75	11.80	-28	8,192	-0.34%
2020/08/11	10	11.80	0	0.00	11.80	10	7,939	0.13%
2020/08/10	4	11.90	10	11.90	11.85	-6	7,715	-0.08%
2020/08/07	111	11.75	0	0.00	11.75	111	7,414	1.50%	大買/鉅額交易
2020/08/06	30	11.76	0.7	11.75	11.75	29.3	7,151	0.41%
2020/08/05	2	11.80	1	11.80	11.80	1	6,955	0.01%
2020/08/04	3	11.68	0.5	11.70	11.70	2.5	6,782	0.04%
2020/08/03	0	0.00	0.3	11.65	11.65	-0.3	6,754	0.00%
2020/07/31	1	11.90	2	12.00	11.90	-1	6,653	-0.02%
2020/07/30	30	11.89	5	11.80	12.00	25	6,447	0.39%
2020/07/29	2	11.60	10	11.60	11.60	-8	6,059	-0.13%
2020/07/28	11	11.76	0	0.00	11.35	11	5,953	0.18%
2020/07/27	6	11.81	12	11.88	11.60	-6	5,733	-0.11%
2020/07/24	0	0.00	6	11.48	11.40	-6	5,291	-0.11%
2020/07/23	5	11.65	2	11.68	11.60	3	5,176	0.06%
2020/07/22	6	11.76	5	11.79	11.75	1	5,104	0.02%
2020/07/21	2	11.50	8	11.56	11.70	-6	4,920	-0.12%
2020/07/20	1	11.30	4	11.30	11.35	-3	4,755	-0.06%
2020/07/17	5	11.50	74	11.49	11.40	-69	4,734	-1.46%
2020/07/16	0	0.00	20	11.50	11.50	-20	4,659	-0.43%
2020/07/15	3	11.40	17	11.45	11.40	-14	4,603	-0.30%
2020/07/14	1	11.45	22	11.50	11.45	-21	4,565	-0.46%
2020/07/13	0	0.00	58	11.65	11.70	-58	4,457	-1.30%
2020/07/10	50	11.71	128.5	11.79	11.70	-78.5	4,318	-1.82%	大賣/
2020/07/09	67	11.58	41	11.60	11.60	26	3,928	0.66%
2020/07/08	0	0.00	1.3	10.98	11.15	-1.3	3,510	-0.04%
2020/07/07	5	11.05	37	10.95	11.00	-32	3,400	-0.94%
2020/07/06	10	10.80	10	10.80	10.90	0	3,321	0.00%
2020/07/02	0	0.00	0.4	10.45	10.50	-0.4	3,157	-0.01%
2020/06/30	25	10.40	0	0.00	10.35	25	3,183	0.79%
2020/06/29	0	0.00	10	10.35	10.35	-10	3,215	-0.31%
2020/06/22	0	0.00	5	10.28	10.40	-5	3,192	-0.16%
2020/06/19	2	10.25	0	0.00	10.25	2	3,164	0.06%
2020/06/17	0	0.00	14	10.26	10.30	-14	3,020	-0.46%
2020/06/16	0	0.00	1	10.15	10.10	-1	3,042	-0.03%
2020/06/15	11	10.05	20	10.10	10.00	-9	3,059	-0.29%
2020/06/11	0	0.00	5	10.16	10.15	-5	3,002	-0.17%
2020/06/10	7	10.45	3	10.47	10.45	4	2,991	0.13%
2020/06/09	20	10.44	7	10.36	10.35	13	3,033	0.43%
2020/06/05	7	10.19	15	10.22	10.20	-8	2,976	-0.27%
2020/06/03	3	10.15	5	10.19	10.20	-2	3,029	-0.07%
2020/06/02	3	10.00	0	0.00	10.10	3	2,983	0.10%
2020/06/01	8	9.98	10	10.00	10.00	-2	2,962	-0.07%
2020/05/29	5	9.89	2	9.97	9.97	3	2,921	0.10%
2020/05/28	10	9.93	7	9.98	9.94	3	2,891	0.10%
2020/05/27	0	0.00	1	9.95	9.94	-1	2,931	-0.03%
2020/05/26	0	0.00	1	9.96	9.94	-1	2,940	-0.03%
2020/05/22	1	9.83	0	0.00	9.82	1	2,939	0.03%
2020/05/21	0	0.00	4	10.00	9.97	-4	2,915	-0.14%
2020/05/20	6	9.96	0	0.00	9.95	6	2,909	0.21%
2020/05/15	6	9.96	0	0.00	9.96	6	2,865	0.21%
2020/05/13	1	9.99	0	0.00	9.99	1	2,829	0.04%
2020/05/12	3	10.00	28.2	9.95	10.00	-25.2	2,831	-0.89%
2020/05/11	0	0.00	2	10.01	10.05	-2	2,824	-0.07%
2020/05/08	3	9.85	0	0.00	9.84	3	2,795	0.11%
2020/05/07	2	9.70	0	0.00	9.77	2	2,784	0.07%
2020/05/04	6	9.68	0	9.66	9.66	6	2,801	0.21%
2020/04/30	40	9.80	0	0.00	9.82	40	2,775	1.44%
2020/04/29	4	9.58	0	0.00	9.62	4	2,768	0.14%
2020/04/24	1	9.28	0	0.00	9.31	1	2,830	0.04%
2020/04/22	0	9.26	0	0.00	9.24	0	2,829	0.00%
2020/04/21	2	9.17	0	0.00	9.16	2	2,817	0.07%
2020/04/20	0	0.00	1	9.44	9.40	-1	2,803	-0.04%
2020/04/17	0	0.00	9	9.48	9.47	-9	2,797	-0.32%
2020/04/16	5	9.48	0	0.00	9.46	5	2,769	0.18%
2020/04/15	1	9.52	0	0.00	9.58	1	2,749	0.04%
2020/04/14	1	9.44	2	9.38	9.42	-1	2,745	-0.04%
2020/04/10	2	9.34	1.8	9.35	9.36	0.2	2,752	0.01%
2020/04/09	0	0.00	2	9.35	9.34	-2	2,787	-0.07%
2020/04/08	2	9.46	0	0.00	9.49	2	2,956	0.07%
2020/04/07	12	9.34	100	9.33	9.31	-88	3,848	-2.29%
2020/04/06	1	9.28	0	0.00	9.29	1	4,038	0.02%
2020/04/01	4	9.33	10	9.32	9.33	-6	4,047	-0.15%
2020/03/31	0	0.00	32	9.28	9.38	-32	4,072	-0.79%
2020/03/30	2	9.18	3	9.11	9.21	-1	4,065	-0.02%
2020/03/27	3	9.18	2	9.20	9.19	1	4,072	0.02%
2020/03/26	1	8.52	10	8.64	8.56	-9	4,039	-0.22%
2020/03/25	1	8.63	0	0.00	8.63	1	4,188	0.02%
2020/03/20	5	8.12	0	0.00	8.50	5	4,639	0.11%
2020/03/19	2	7.91	0	0.00	7.83	2	4,632	0.04%
2020/03/18	13	8.33	0	0.00	8.30	13	4,612	0.28%
2020/03/17	17	8.35	16	8.35	8.35	1	4,634	0.02%
2020/03/16	27	8.65	0	0.00	8.52	27	4,672	0.58%
2020/03/13	16	8.50	3	8.46	8.70	13	4,672	0.28%
2020/03/12	1	9.15	0	0.00	9.10	1	4,666	0.02%
2020/03/09	2	9.73	0	0.00	9.64	2	4,800	0.04%
2020/03/05	2	9.98	1	9.99	9.99	1	4,863	0.02%
2020/03/04	2	9.91	0	0.00	9.92	2	4,970	0.04%
2020/03/02	2	9.81	0	0.00	9.81	2	5,117	0.04%
2020/02/27	0	0.00	50	9.80	9.85	-50	5,237	-0.95%
2020/02/26	0.1	9.85	0	0.00	9.85	0.1	5,356	0.00%
2020/02/25	0	0.00	2	9.89	9.89	-2	5,512	-0.04%
2020/02/24	52	9.97	0	0.00	9.95	52	5,587	0.93%
2020/02/19	10	10.10	0	0.00	10.10	10	6,064	0.16%
2020/02/17	0	10.00	0	0.00	10.00	0	6,260	0.00%
2020/02/10	54	10.05	0	0.00	10.05	54	6,818	0.79%
2020/02/06	1	10.20	6	10.15	10.30	-5	6,942	-0.07%
2020/01/30	0	0.00	2	10.20	10.15	-2	6,969	-0.03%
2020/01/17	0	0.00	1	10.60	10.70	-1	6,909	-0.01%
2020/01/09	1	10.40	0	0.00	10.45	1	7,161	0.01%
2020/01/07	10	10.45	0	0.00	10.45	10	7,196	0.14%
2020/01/06	20	10.45	0	0.00	10.35	20	7,267	0.28%
2020/01/03	0	0.00	2	10.60	10.60	-2	7,219	-0.03%
2020/01/02	1	10.75	1	10.85	10.75	0	7,258	0.00%
2019/12/31	2	11.25	46	11.02	11.25	-44	6,988	-0.63%
2019/12/30	0	0.00	10	10.85	10.90	-10	6,052	-0.17%
2019/12/27	0	0.00	6	10.78	10.80	-6	5,857	-0.10%
2019/12/26	10	10.65	0	0.00	10.70	10	5,789	0.17%
2019/12/23	110	10.79	0	0.00	10.75	110	5,729	1.92%	大買/鉅額交易
2019/12/19	4	10.75	2	10.80	10.90	2	5,572	0.04%
2019/12/18	2	10.75	0	0.00	10.85	2	5,472	0.04%
2019/12/17	0	0.00	12	10.69	10.70	-12	5,344	-0.22%
2019/12/13	0	0.00	2.2	10.54	10.55	-2.2	5,164	-0.04%
2019/12/12	10	10.55	0	0.00	10.60	10	5,123	0.20%
2019/12/09	0	0.00	2	10.40	10.45	-2	5,042	-0.04%
2019/12/06	1	10.35	14	10.34	10.35	-13	4,970	-0.26%
2019/12/04	0	0.00	55	10.50	10.50	-55	4,903	-1.12%
2019/12/03	0	0.00	7	10.51	10.55	-7	4,839	-0.14%
2019/12/02	1	10.50	7	10.50	10.55	-6	4,829	-0.12%
2019/11/29	0	0.00	17	10.44	10.60	-17	4,779	-0.36%
2019/11/28	0	0.00	11	10.41	10.45	-11	4,701	-0.23%
2019/11/27	0	0.00	5	10.42	10.40	-5	4,734	-0.11%
2019/11/26	3	10.50	8.5	10.53	10.45	-5.5	4,629	-0.12%
2019/11/25	5	10.52	7	10.55	10.60	-2	4,508	-0.04%
2019/11/22	1	10.40	20	10.23	10.45	-19	4,376	-0.43%
2019/11/21	4	10.18	0	0.00	10.25	4	4,279	0.09%
2019/11/20	4	10.10	0	0.00	10.25	4	4,210	0.10%
2019/11/19	1	9.92	0	0.00	10.10	1	4,127	0.02%
2019/11/14	0	0.00	1	9.77	9.76	-1	3,649	-0.03%
2019/11/13	0	0.00	4	9.81	9.81	-4	3,575	-0.11%
2019/11/12	10	9.87	10	9.90	9.80	0	3,658	0.00%
2019/11/11	0	0.00	1	9.63	9.54	-1	3,420	-0.03%
2019/11/08	2	9.67	0	0.00	9.63	2	3,410	0.06%
2019/11/07	0	0.00	1.5	9.56	9.55	-1.5	3,791	-0.04%
2019/11/06	20	9.55	2	9.58	9.55	18	3,762	0.48%
2019/11/05	1	9.45	0	0.00	9.42	1	3,665	0.03%
2019/10/30	3	9.20	129	9.19	9.21	-126	3,672	-3.43%	大賣/鉅額交易
2019/10/25	3	9.23	0	0.00	9.23	3	3,655	0.08%
2019/10/18	0	0.00	15	9.19	9.15	-15	3,604	-0.42%
2019/10/17	0	0.00	1	9.13	9.11	-1	3,425	-0.03%
2019/10/02	0	0.00	7	8.85	8.86	-7	3,213	-0.22%
2019/09/27	0	0.00	7	8.81	8.81	-7	3,226	-0.22%
2019/09/26	4	8.88	8	8.86	8.86	-4	3,214	-0.12%
2019/09/25	0	0.00	14	8.91	8.92	-14	3,192	-0.44%
2019/09/23	0	0.00	2	9.03	9.03	-2	3,155	-0.06%
2019/09/20	0	0.00	4	9.02	9.00	-4	3,129	-0.13%
2019/09/19	0	0.00	17	9.01	9.00	-17	3,093	-0.55%
2019/09/18	8	8.94	0	0.00	8.97	8	3,091	0.26%
2019/09/12	5	9.00	13.1	9.05	9.03	-8.1	3,083	-0.26%
2019/09/11	6	9.02	0	0.00	9.02	6	3,070	0.20%
2019/09/10	4	9.05	3	9.05	9.04	1	3,057	0.03%
2019/09/06	2	8.88	0	0.00	8.90	2	2,987	0.07%
2019/09/05	4	8.86	15	8.87	8.86	-11	2,947	-0.37%
2019/09/04	11	8.81	0	0.00	8.85	11	2,955	0.37%
2019/09/03	6	8.76	0	0.00	8.77	6	2,962	0.20%
2019/09/02	18	8.75	0	0.00	8.76	18	2,932	0.61%
2019/08/30	5	8.74	0	0.00	8.75	5	2,914	0.17%
2019/08/29	17	8.74	0	0.00	8.75	17	2,854	0.60%
2019/08/28	6	8.77	0	0.00	8.75	6	2,863	0.21%
2019/08/27	11	8.81	0	0.00	8.72	11	2,830	0.39%
2019/08/26	3	8.79	0	0.00	8.85	3	2,828	0.11%
2019/08/23	7	8.87	0	0.00	8.88	7	2,778	0.25%
2019/08/22	3	8.88	0	0.00	8.95	3	2,753	0.11%
2019/08/20	3	8.96	2	8.91	8.90	1	2,729	0.04%
2019/08/15	1	8.79	0	0.00	8.82	1	2,734	0.04%
2019/08/13	1	8.92	0	0.00	8.96	1	2,574	0.04%
2019/08/12	1	9.05	0	0.00	9.04	1	2,504	0.04%
2019/08/06	14	9.16	0	0.00	9.19	14	2,031	0.69%
2019/08/05	1	9.25	0	0.00	9.24	1	1,993	0.05%
2019/08/02	0	0.00	1	9.35	9.35	-1	1,964	-0.05%
2019/08/01	1	9.48	0	0.00	9.43	1	1,977	0.05%
2019/07/31	4	9.51	0	0.00	9.49	4	2,084	0.19%
2019/07/23	0	0.00	1.9	9.54	9.55	-1.9	2,207	-0.09%
2019/07/17	0	0.00	6	9.54	9.55	-6	2,210	-0.27%
2019/07/16	0	0.00	10	9.46	9.47	-10	2,170	-0.46%
2019/07/15	0	0.00	0.6	9.49	9.50	-0.6	2,141	-0.03%
2019/07/01	0	0.00	0.1	9.49	9.49	-0.1	2,427	0.00%
2019/06/27	0.3	9.43	0	0.00	9.45	0.3	2,505	0.01%
2019/06/25	0	0.00	1	9.47	9.43	-1	2,575	-0.04%
2019/06/21	0	0.00	1	9.42	9.39	-1	2,701	-0.04%
2019/06/19	1	9.33	0	0.00	9.34	1	2,758	0.04%
2019/06/14	0	0.00	10	9.28	9.26	-10	3,113	-0.32%
2019/06/12	1	9.28	0	0.00	9.27	1	3,394	0.03%
2019/06/05	0.3	9.25	0	0.00	9.29	0.3	3,668	0.01%
2019/05/29	0	0.00	0.2	9.24	9.26	-0.2	3,812	0.00%
2019/05/28	2	9.28	0	0.00	9.24	2	3,853	0.05%
2019/05/21	0	0.00	2	9.23	9.25	-2	3,997	-0.05%
2019/05/16	10	9.20	0	0.00	9.19	10	4,016	0.25%
2019/05/14	4	9.17	0	0.00	9.20	4	4,048	0.10%
2019/05/02	2	9.33	2	9.40	9.41	0	3,691	0.00%
2019/04/29	0	0.00	17	9.31	9.30	-17	3,608	-0.47%
2019/04/26	1	9.31	0	0.00	9.31	1	3,588	0.03%
2019/04/25	2	9.35	5	9.36	9.35	-3	3,616	-0.08%
2019/04/23	1	9.36	0	0.00	9.35	1	3,583	0.03%
2019/04/22	0	9.37	0	0.00	9.37	0	3,573	0.00%
2019/04/18	5	9.42	0	0.00	9.33	5	3,574	0.14%
2019/04/16	0	9.38	0	0.00	9.38	0	3,545	0.00%
2019/04/08	1	9.41	0	0.00	9.42	1	3,425	0.03%
2019/04/01	10	9.50	0	0.00	9.45	10	3,119	0.32%
2019/03/28	0	0.00	1	9.65	9.65	-1	3,046	-0.03%
2019/03/25	0	0.00	92	9.54	9.47	-92	2,888	-3.18%
2019/03/20	0	0.00	3	9.71	9.72	-3	2,562	-0.12%
2019/03/19	3	9.71	0	0.00	9.70	3	2,431	0.12%
2019/03/18	30	9.69	0	0.00	9.75	30	2,339	1.28%
2019/03/15	30	9.67	0	0.00	9.68	30	2,211	1.36%
2019/03/14	20	9.61	8	9.62	9.60	12	2,066	0.58%
2019/03/13	0	0.00	16	9.54	9.60	-16	1,925	-0.83%
2019/03/12	10	9.67	0	0.00	9.56	10	1,902	0.53%
2019/03/11	10	9.66	0	0.00	9.69	10	1,830	0.55%
2019/03/08	11	9.41	1	9.42	9.47	10	1,797	0.56%
2019/02/25	2	9.24	0	0.00	9.24	2	1,546	0.13%
2019/02/15	1	9.16	0	0.00	9.16	1	1,337	0.07%
2019/01/15	0	0.00	4	9.01	9.02	-4	1,497	-0.27%
2019/01/09	1	9.00	0	0.00	9.14	1	1,672	0.06%
2019/01/08	0	0.00	1	8.97	8.97	-1	1,675	-0.06%
2019/01/07	1	8.97	0	0.00	8.96	1	1,703	0.06%
2018/12/26	10	8.88	0	0.00	8.88	10	2,012	0.50%
2018/12/25	0	0.00	1	8.90	8.88	-1	2,039	-0.05%
2018/12/24	0	0.00	0.1	8.94	8.94	-0.1	2,062	0.00%
2018/12/19	2	8.96	10	9.00	8.98	-8	2,107	-0.38%
2018/12/06	1	9.09	30	9.15	9.08	-29	2,167	-1.34%
2018/12/05	4	9.30	0	0.00	9.21	4	2,142	0.19%
2018/12/03	10	9.41	1	9.43	9.44	9	2,217	0.41%
2018/11/29	1	9.22	0	0.00	9.24	1	2,249	0.04%
2018/11/23	1	9.16	0	0.00	9.11	1	2,333	0.04%
2018/11/22	3	9.19	0	0.00	9.21	3	2,327	0.13%
2018/11/20	2	9.29	5	9.29	9.28	-3	2,373	-0.13%
2018/11/19	1	9.30	0	0.00	9.35	1	2,492	0.04%
2018/11/14	0	0.00	20	9.14	9.15	-20	2,717	-0.74%
2018/11/12	0	0.00	12	9.22	9.24	-12	2,738	-0.44%
2018/11/07	1	9.31	50	9.36	9.38	-49	2,755	-1.78%
2018/11/06	50	9.28	0	0.00	9.30	50	2,828	1.77%
2018/10/29	1	9.14	0	0.00	9.16	1	3,044	0.03%
2018/10/26	3	9.06	0	0.00	9.27	3	3,111	0.10%
2018/10/24	0	0.00	1	9.07	9.18	-1	3,151	-0.03%
2018/10/23	50	9.09	0	0.00	9.09	50	3,155	1.58%
2018/10/17	2	9.35	0	0.00	9.33	2	3,060	0.07%
2018/10/16	1	9.29	0	0.00	9.39	1	3,021	0.03%
2018/10/05	0	0.00	1.4	10.06	10.05	-1.4	2,723	-0.05%
2018/10/02	2	10.25	0	0.00	10.25	2	2,684	0.07%
2018/10/01	4	10.33	0	0.00	10.35	4	2,662	0.15%
2018/09/21	5	10.35	0	0.00	10.40	5	2,939	0.17%
2018/09/20	0	0.00	1	10.30	10.30	-1	2,903	-0.03%
2018/09/11	0	0.00	20	10.20	10.20	-20	2,921	-0.68%
2018/09/07	1	10.35	0	0.00	10.30	1	3,002	0.03%
2018/08/28	1.2	10.41	0	0.00	10.45	1.2	3,282	0.04%
2018/08/27	2	10.40	0	0.00	10.45	2	3,284	0.06%
2018/08/24	0	0.00	10	10.35	10.35	-10	3,284	-0.30%
2018/08/22	10	11.20	0	0.00	11.25	10	3,107	0.32%
2018/08/10	0	0.00	2	11.40	11.40	-2	3,062	-0.07%
2018/08/03	10	11.30	3	11.30	11.35	7	2,925	0.24%
2018/07/30	0	0.00	0.2	11.10	11.15	-0.2	2,731	-0.01%
2018/07/13	2	11.00	0	0.00	11.05	2	2,892	0.07%
2018/07/11	1	10.90	0	0.00	10.95	1	2,933	0.03%
2018/07/06	0	0.00	5	10.75	10.75	-5	2,967	-0.17%
2018/07/05	0	0.00	4	10.85	10.75	-4	2,992	-0.13%
2018/07/03	1	11.00	0	0.00	11.00	1	2,923	0.03%
2018/06/15	4	11.33	0	0.00	11.25	4	2,787	0.14%
2018/06/14	4	11.43	0	0.00	11.40	4	2,694	0.15%
2018/06/11	1	11.60	0	0.00	11.60	1	2,600	0.04%
2018/06/08	10	11.65	0	0.00	11.65	10	2,601	0.38%
2018/06/07	13	11.73	1	11.70	11.75	12	2,593	0.46%
2018/06/06	2	11.55	0	0.00	11.60	2	2,541	0.08%
2018/06/01	5	11.30	0	0.00	11.35	5	2,389	0.21%
2018/05/31	0.3	11.30	0	0.00	11.35	0.3	2,374	0.01%
2018/05/30	10	11.30	0	0.00	11.25	10	2,385	0.42%
2018/05/25	0	0.00	3	11.30	11.35	-3	2,404	-0.12%
2018/05/24	0	0.00	17	11.35	11.40	-17	2,406	-0.71%
2018/05/22	17	11.45	0	0.00	11.35	17	2,381	0.71%
2018/05/17	20	11.25	0	0.00	11.20	20	2,390	0.84%
2018/05/15	0	0.00	28	11.20	11.20	-28	2,486	-1.13%
2018/05/14	5	11.15	0	0.00	11.15	5	2,632	0.19%
2018/05/11	8	11.25	0	0.00	11.25	8	2,614	0.31%
2018/05/10	20	11.25	0	0.00	11.25	20	2,616	0.76%
2018/05/08	2	11.20	3	11.20	11.25	-1	2,638	-0.04%
2018/05/03	11	11.25	0	0.00	11.25	11	2,872	0.38%
2018/05/02	1	11.25	0	0.00	11.30	1	2,889	0.03%
2018/04/30	4	11.13	0	0.00	11.25	4	2,922	0.14%
2018/04/26	35	11.10	1	11.10	11.05	34	2,972	1.14%
2018/04/25	4	11.10	0	0.00	11.10	4	3,051	0.13%
2018/04/23	15	11.13	2	11.10	11.10	13	3,203	0.41%
2018/04/20	3	11.05	0	0.00	11.10	3	3,268	0.09%
2018/04/16	40	11.25	2	11.35	11.20	38	3,215	1.18%
2018/04/12	25	11.25	0	0.00	11.25	25	3,254	0.77%
2018/04/11	10	11.30	0	0.00	11.30	10	3,314	0.30%
2018/04/03	2	11.20	0	0.00	11.30	2	3,514	0.06%
2018/03/31	5	11.30	0	0.00	11.25	5	3,521	0.14%
2018/03/27	1	11.25	0	0.00	11.20	1	3,533	0.03%
2018/03/15	1	11.30	0	0.00	11.35	1	3,766	0.03%
2018/03/07	18	11.15	0	0.00	11.10	18	4,154	0.43%
2018/03/01	0	0.00	1	11.40	11.40	-1	4,795	-0.02%
2018/02/27	2	11.50	0	0.00	11.40	2	4,802	0.04%
2018/02/26	0	0.00	1	11.50	11.45	-1	4,804	-0.02%
2018/02/09	1	11.00	0	0.00	11.05	1	5,020	0.02%
2018/02/07	2	11.18	0	0.00	11.00	2	4,938	0.04%
2018/02/06	1	11.30	6	11.25	10.95	-5	4,889	-0.10%
2018/01/30	51	12.10	0	0.00	12.00	51	4,661	1.09%
2018/01/24	4	11.88	0	0.00	11.95	4	4,415	0.09%
2018/01/23	2	11.90	0	0.00	11.95	2	4,370	0.05%
2018/01/22	2	11.90	0	0.00	11.95	2	4,321	0.05%
2018/01/19	0	0.00	2.1	11.90	11.85	-2.1	4,269	-0.05%
2018/01/18	0	0.00	2	11.95	11.95	-2	4,179	-0.05%
2018/01/16	2	11.60	2	11.70	11.70	0	3,966	0.00%
2018/01/09	2	11.50	0	0.00	11.50	2	3,996	0.05%
2018/01/02	2	11.40	0	0.00	11.40	2	3,768	0.05%