群益證 (6005)-群益金鼎-鳳山券商分點個股進出

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

群益證

(6005)

可現股當沖

股價
25.40
漲跌
--
漲幅
0.00%
成交量
7,788張
產業
上市金融類股
354人加入追蹤

立即追蹤
本地時間:13:35(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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
群益金鼎-鳳山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
2024/05/22	38	25.35	1	25.45	25.40	37	16,755	0.22%
2024/05/21	3.2	25.11	4	25.29	25.40	-0.8	16,657	0.00%
2024/05/20	9.5	25.75	148.6	25.66	25.75	-139.1	16,514	-0.84%	大賣/鉅額交易
2024/05/17	16.2	26.02	12	26.29	26.45	4.2	16,307	0.03%
2024/05/16	5	26.48	8	26.63	26.40	-3	16,162	-0.02%
2024/05/15	15	25.70	12.9	25.58	25.60	2.1	15,853	0.01%
2024/05/14	12.2	24.62	19	24.74	24.95	-6.8	15,703	-0.04%
2024/05/13	0	0.00	10	24.43	24.60	-10	15,576	-0.06%
2024/05/10	43	24.38	18.2	24.71	24.80	24.8	15,450	0.16%
2024/05/09	6.7	23.90	34	24.44	23.75	-27.3	15,082	-0.18%
2024/05/08	19.4	24.24	11	24.25	24.15	8.4	14,783	0.06%
2024/05/07	14.4	25.98	0	0.00	25.75	14.4	14,178	0.10%
2024/05/06	10	26.86	0.1	26.75	26.95	10	13,812	0.07%
2024/05/03	2.1	26.16	8	26.32	26.20	-6	13,611	-0.04%
2024/05/02	3.2	25.52	20.6	25.68	25.80	-17.4	13,337	-0.13%
2024/04/30	8.8	24.88	15	25.00	24.90	-6.2	13,052	-0.05%
2024/04/29	6	25.06	19	24.88	24.95	-13	12,951	-0.10%
2024/04/26	13	24.15	11	24.05	23.90	2	12,610	0.02%
2024/04/25	5.6	24.07	2	23.85	23.85	3.6	12,448	0.03%
2024/04/24	9	24.36	4	24.30	24.50	5	12,287	0.04%
2024/04/23	11.4	24.43	5	24.63	24.30	6.3	11,977	0.05%
2024/04/22	16.5	24.60	38	24.35	24.70	-21.5	11,562	-0.19%
2024/04/19	24.1	22.76	9.2	23.16	23.50	14.9	10,678	0.14%
2024/04/18	19	22.86	39.3	21.97	23.20	-20.3	9,965	-0.20%
2024/04/17	8	21.11	9	21.21	21.20	-1	9,257	-0.01%
2024/04/16	13	21.27	2.5	21.06	21.05	10.5	9,106	0.12%
2024/04/15	8.5	21.45	10.3	21.60	21.60	-1.8	8,867	-0.02%
2024/04/12	5	21.56	5	21.71	21.75	0	8,757	0.00%
2024/04/11	4.3	21.37	9.3	21.65	21.55	-5	8,604	-0.06%
2024/04/10	13.2	21.26	7.8	21.37	21.35	5.4	8,450	0.06%
2024/04/09	18.3	21.03	10.8	21.24	21.40	7.6	8,264	0.09%
2024/04/08	19.1	21.45	26	21.46	21.45	-6.9	7,941	-0.09%
2024/04/03	12.5	19.69	3.5	19.76	19.75	9	7,514	0.12%
2024/04/02	2.6	19.71	4.2	19.75	19.70	-1.6	7,444	-0.02%
2024/04/01	3.3	19.61	4	19.70	19.70	-0.8	7,328	-0.01%
2024/03/29	2	19.10	26	19.12	19.15	-24	7,007	-0.34%
2024/03/28	2.4	19.07	11	19.20	18.95	-8.6	6,912	-0.12%
2024/03/27	1	18.85	6	19.04	19.05	-5	6,710	-0.07%
2024/03/26	3	18.82	30	18.70	18.90	-27	6,617	-0.41%
2024/03/25	2	18.96	0	0.00	19.00	2	6,522	0.03%
2024/03/22	2.9	18.94	5	19.05	19.10	-2.1	6,484	-0.03%
2024/03/21	6.5	18.94	13	19.12	19.15	-6.5	6,322	-0.10%
2024/03/20	17.1	18.68	0	0.00	18.50	17.1	5,987	0.29%
2024/03/19	11	18.86	4	18.88	18.85	7	5,893	0.12%
2024/03/18	2.5	18.53	5.8	18.58	18.70	-3.3	5,813	-0.06%
2024/03/15	7.1	18.71	11	18.65	18.60	-3.9	5,680	-0.07%
2024/03/14	22.6	18.84	35.5	18.91	18.80	-12.9	5,393	-0.24%
2024/03/13	26	18.36	17.2	18.34	18.45	8.8	4,828	0.18%
2024/03/12	22.4	18.26	48.5	18.30	18.35	-26.1	4,662	-0.56%
2024/03/11	30	18.10	1.5	18.08	18.10	28.5	4,528	0.63%
2024/03/08	26.3	18.15	43	17.77	17.80	-16.7	4,369	-0.38%
2024/03/07	3.3	17.84	20	17.93	18.00	-16.8	4,093	-0.41%
2024/03/06	7.1	17.73	14	17.60	17.75	-6.9	3,869	-0.18%
2024/03/05	4.3	17.43	12	17.48	17.60	-7.7	3,824	-0.20%
2024/03/04	13	17.31	0	0.00	17.30	13	3,724	0.35%
2024/03/01	21	17.08	14	17.09	17.05	7	3,648	0.19%
2024/02/29	5	16.78	26	16.72	16.75	-21	3,557	-0.59%
2024/02/26	2.1	16.40	0	0.00	16.40	2.1	3,361	0.06%
2024/02/23	1.1	16.49	0	0.00	16.45	1.1	3,362	0.03%
2024/02/22	11	16.45	4.4	16.45	16.45	6.6	3,387	0.19%
2024/02/21	10.5	16.40	0.1	16.45	16.35	10.4	3,386	0.31%
2024/02/20	20	16.55	29	16.53	16.45	-9	3,397	-0.26%
2024/02/19	10.2	16.55	8	16.55	16.55	2.2	3,366	0.07%
2024/02/16	7.1	16.31	0	0.00	16.40	7.1	3,371	0.21%
2024/02/15	0.5	16.06	1	16.05	16.15	-0.5	3,298	-0.02%
2024/02/02	0	0.00	3	16.10	16.15	-3	3,230	-0.09%
2024/01/31	0.1	16.05	0	0.00	16.10	0.1	3,238	0.00%
2024/01/30	0.1	16.10	3	16.20	16.10	-2.9	3,229	-0.09%
2024/01/26	0	0.00	1	16.20	16.15	-1	3,232	-0.03%
2024/01/25	1	16.00	0	0.00	16.05	1	3,202	0.03%
2024/01/24	0	0.00	10	16.00	16.05	-10	3,192	-0.31%
2024/01/23	3.7	15.87	0	0.00	15.95	3.7	3,194	0.12%
2024/01/22	6	15.75	1	15.85	15.80	5	3,192	0.16%
2024/01/19	103	15.70	1	15.75	15.70	102	3,181	3.21%	大買/鉅額交易
2024/01/18	6	15.54	0	0.00	15.60	6	3,165	0.19%
2024/01/17	0	0.00	5	15.55	15.50	-5	3,145	-0.16%
2024/01/10	5	16.12	101	16.05	16.10	-96	3,158	-3.04%	大賣/
2024/01/09	11	16.15	0	0.00	16.15	11	3,150	0.35%
2024/01/08	7.7	16.36	1	16.30	16.30	6.7	3,132	0.21%
2024/01/03	2.2	16.15	0	0.00	16.05	2.2	3,178	0.07%
2024/01/02	1.1	16.30	2	16.35	16.30	-0.9	3,129	-0.03%
2023/12/29	2.7	16.32	11	16.30	16.35	-8.3	3,083	-0.27%
2023/12/28	0	0.00	1	16.15	16.15	-1	3,054	-0.03%
2023/12/27	0	0.00	2	16.10	16.10	-2	3,016	-0.07%
2023/12/26	0	0.00	5	16.00	16.00	-5	3,002	-0.17%
2023/12/25	0	0.00	1	15.85	15.85	-1	3,010	-0.03%
2023/12/22	1	15.90	0	0.00	15.85	1	3,017	0.03%
2023/12/21	0	0.00	10	15.95	15.95	-10	2,981	-0.34%
2023/12/19	0	0.00	1	16.00	16.00	-1	2,935	-0.03%
2023/12/15	1	16.25	1	16.20	16.20	0	2,911	0.00%
2023/12/14	0	0.00	5	16.12	16.15	-5	2,793	-0.18%
2023/12/12	2	16.00	2	15.95	15.90	0	2,721	0.00%
2023/12/11	16	15.93	10	15.95	15.95	6	2,748	0.22%
2023/12/08	0.8	15.80	0	0.00	15.90	0.8	2,697	0.03%
2023/12/07	1	15.50	3	15.50	15.50	-2	2,546	-0.08%
2023/12/06	3	15.48	11	15.50	15.55	-8	2,541	-0.31%
2023/12/05	10	15.43	2	15.45	15.45	8	2,539	0.32%
2023/12/04	2	15.55	43	15.50	15.55	-41	2,526	-1.62%
2023/12/01	2	15.30	1	15.45	15.45	1	2,463	0.04%
2023/11/30	7	15.36	10	15.45	15.40	-3	2,452	-0.12%
2023/11/29	3	15.50	0	0.00	15.45	3	2,383	0.13%
2023/11/28	3.3	15.35	1	15.45	15.40	2.3	2,366	0.10%
2023/11/27	1	15.20	0	0.00	15.25	1	2,350	0.04%
2023/11/24	0	0.00	3	15.33	15.35	-3	2,330	-0.13%
2023/11/22	2	15.35	0	0.00	15.40	2	2,326	0.09%
2023/11/21	2	15.40	0	0.00	15.45	2	2,307	0.09%
2023/11/20	17	15.15	10	15.15	15.20	7	2,262	0.31%
2023/11/16	67	15.05	12	15.00	15.05	55	2,246	2.45%
2023/11/06	0	0.00	70	14.80	14.80	-70	2,567	-2.73%
2023/11/01	0	0.00	2	14.43	14.40	-2	2,696	-0.07%
2023/10/31	2	14.30	2	14.28	14.25	0	2,780	0.00%
2023/10/30	2	14.38	0	0.00	14.35	2	2,951	0.07%
2023/10/27	0	0.00	5	14.50	14.45	-5	3,001	-0.17%
2023/10/25	10	14.55	20	14.55	14.60	-10	3,197	-0.31%
2023/10/11	10	14.55	0	0.00	14.60	10	4,171	0.24%
2023/10/05	10	14.35	20	14.40	14.40	-10	4,233	-0.24%
2023/10/04	7	14.29	0	0.00	14.20	7	4,340	0.16%
2023/10/03	3	14.63	0	0.00	14.55	3	4,354	0.07%
2023/10/02	0	0.00	5	14.70	14.65	-5	4,426	-0.11%
2023/09/20	1	15.00	0	0.00	15.00	1	4,599	0.02%
2023/09/15	2	15.10	0	0.00	15.05	2	4,715	0.04%
2023/09/14	7	14.91	0	0.00	15.20	7	4,690	0.15%
2023/09/13	10	14.80	0	0.00	14.80	10	4,656	0.21%
2023/09/12	1	14.85	0	0.00	14.85	1	4,760	0.02%
2023/09/07	10	14.70	0	0.00	14.70	10	4,990	0.20%
2023/09/06	12	14.89	0	0.00	14.80	12	5,072	0.24%
2023/09/05	2	14.85	4	14.90	14.90	-2	5,173	-0.04%
2023/09/04	10	14.90	0	0.00	14.95	10	5,546	0.18%
2023/08/30	5	14.90	0	0.00	14.95	5	5,839	0.09%
2023/08/29	10	14.75	5	14.80	14.80	5	5,932	0.08%
2023/08/25	0	0.00	5	14.90	14.85	-5	5,984	-0.08%
2023/08/24	22	14.90	0	0.00	14.90	22	6,024	0.37%
2023/08/17	0	0.00	20.7	14.62	14.65	-20.7	6,052	-0.34%
2023/08/16	6	14.65	2	14.60	14.65	4	6,031	0.07%
2023/08/15	30	14.90	0	0.00	14.90	30	6,100	0.49%
2023/08/14	4	15.03	0	0.00	14.80	4	6,201	0.06%
2023/08/11	10	15.15	1	15.20	15.15	9	6,164	0.15%
2023/08/10	10	15.20	0	0.00	15.00	10	6,142	0.16%
2023/08/08	1	15.40	0	0.00	15.40	1	6,582	0.02%
2023/08/07	4	15.50	0	0.00	15.45	4	6,579	0.06%
2023/08/04	0	0.00	2	15.60	15.60	-2	6,579	-0.03%
2023/08/02	45	15.45	0	0.00	15.35	45	6,546	0.69%
2023/08/01	4	15.88	0	0.00	15.90	4	6,439	0.06%
2023/07/31	3	15.95	30	16.07	15.95	-27	6,439	-0.42%
2023/07/28	4	15.95	0	0.00	15.95	4	6,416	0.06%
2023/07/27	22	15.93	4	15.95	15.95	18	6,368	0.28%
2023/07/26	34	15.95	48	15.95	15.85	-14	6,256	-0.22%
2023/07/25	10	15.25	46	15.60	15.55	-36	6,067	-0.59%
2023/07/24	0	0.00	30	15.08	15.10	-30	5,905	-0.51%
2023/07/21	10	15.05	20	15.15	15.00	-10	5,819	-0.17%
2023/07/20	13	15.09	9	15.12	15.15	4	5,808	0.07%
2023/07/19	2	15.00	2	15.10	14.95	0	5,807	0.00%
2023/07/18	3	14.92	33	14.93	14.85	-30	5,810	-0.52%
2023/07/17	3	14.92	28	14.90	15.05	-25	5,835	-0.43%
2023/07/14	1	14.55	1	14.60	14.65	0	5,861	0.00%
2023/07/13	2	14.25	9	14.32	14.25	-7	5,874	-0.12%
2023/07/12	12	14.58	400	14.60	14.50	-388	6,064	-6.40%	大賣/鉅額交易
2023/07/11	2	14.50	200	14.60	14.60	-198	6,310	-3.14%	大賣/鉅額交易
2023/07/10	2	14.50	1	14.50	14.30	1	6,216	0.02%
2023/07/07	1	14.20	0	0.00	14.40	1	6,164	0.02%
2023/07/06	0	14.45	0	0.00	14.20	0	6,174	0.00%
2023/07/03	3	14.50	0	0.00	14.50	3	6,080	0.05%
2023/06/28	0	0.00	10	14.25	14.25	-10	5,994	-0.17%
2023/06/27	1	14.25	0	0.00	14.15	1	5,985	0.02%
2023/06/15	12	14.65	0	0.00	14.55	12	5,862	0.20%
2023/06/14	3	14.80	0	0.00	14.65	3	5,828	0.05%
2023/06/13	10	14.60	16	14.73	14.80	-6	5,787	-0.10%
2023/06/12	10	14.45	10	14.45	14.45	0	5,707	0.00%
2023/06/09	31	14.83	2	14.80	14.65	29	5,633	0.51%
2023/06/08	1	14.90	46	14.70	14.95	-45	5,535	-0.81%
2023/06/07	3	14.50	21	14.41	14.50	-18	5,193	-0.35%
2023/06/06	1	14.40	0	0.00	14.25	1	5,100	0.02%
2023/06/05	0	0.00	13	14.22	14.30	-13	5,040	-0.26%
2023/06/02	12	14.11	6	14.06	14.05	6	4,950	0.12%
2023/06/01	20	13.95	3	13.95	13.95	17	4,861	0.35%
2023/05/30	3	13.85	2	13.90	13.95	1	4,827	0.02%
2023/05/29	10	13.85	26	13.86	13.85	-16	4,847	-0.33%
2023/05/25	10	13.70	0	0.00	13.65	10	4,836	0.21%
2023/05/24	1	13.60	0	0.00	13.70	1	4,863	0.02%
2023/05/23	10	13.65	1	13.70	13.75	9	4,862	0.19%
2023/05/22	2	13.45	0	0.00	13.55	2	4,851	0.04%
2023/05/19	0	0.00	1	13.55	13.50	-1	4,841	-0.02%
2023/05/18	2	13.23	3	13.43	13.45	-1	4,776	-0.02%
2023/05/17	6	13.23	0	0.00	13.25	6	4,655	0.13%
2023/05/16	1	13.10	0	0.00	13.25	1	4,571	0.02%
2023/05/15	24	13.23	0	0.00	13.10	24	4,554	0.53%
2023/05/12	9	13.20	0	0.00	13.30	9	4,215	0.21%
2023/05/11	5	13.65	0	0.00	13.70	5	4,114	0.12%
2023/05/10	7	13.76	2	13.75	13.85	5	4,121	0.12%
2023/05/09	10	13.90	0	0.00	13.85	10	4,082	0.24%
2023/05/08	1	13.90	10	14.10	14.05	-9	4,056	-0.22%
2023/05/05	32	13.95	0	0.00	13.85	32	4,040	0.79%
2023/05/04	74	14.03	2	14.10	14.10	72	4,009	1.80%
2023/05/03	31	13.78	0	0.00	13.95	31	3,936	0.79%
2023/05/02	23	13.75	0	0.00	13.70	23	3,919	0.59%
2023/04/28	32	13.63	0	0.00	13.70	32	3,942	0.81%
2023/04/27	21	13.50	5	13.55	13.50	16	3,900	0.41%
2023/04/26	2	13.53	0	0.00	13.60	2	3,866	0.05%
2023/04/25	0	0.00	10	13.55	13.50	-10	3,825	-0.26%
2023/04/24	0	0.00	1	13.60	13.60	-1	3,751	-0.03%
2023/04/21	2	13.60	1	13.40	13.45	1	3,672	0.03%
2023/04/20	52	13.56	0	0.00	13.70	52	3,588	1.45%
2023/04/19	60	13.83	1	13.90	13.85	59	3,503	1.68%
2023/04/18	74	13.50	0	0.00	13.40	74	3,290	2.25%
2023/04/17	54	13.40	3	13.45	13.35	51	3,165	1.61%
2023/04/14	177	13.09	35	13.34	13.70	142	2,893	4.91%	大買/鉅額交易
2023/04/11	0	0.00	1	12.35	12.45	-1	2,578	-0.04%
2023/03/31	0	0.00	1	12.15	12.00	-1	2,457	-0.04%
2023/03/30	1	12.00	0	0.00	11.95	1	2,438	0.04%
2023/03/29	0	0.00	2	12.03	12.00	-2	2,431	-0.08%
2023/03/28	1	12.00	2	12.00	12.00	-1	2,459	-0.04%
2023/03/27	2	11.98	0	0.00	12.05	2	2,480	0.08%
2023/03/24	1	12.05	0	0.00	12.10	1	2,521	0.04%
2023/03/23	0	0.00	1	12.20	12.20	-1	2,516	-0.04%
2023/03/22	1	12.05	3	12.10	12.15	-2	2,516	-0.08%
2023/03/20	0	0.00	1	11.95	12.00	-1	2,494	-0.04%
2023/03/17	3	11.62	1	11.65	11.85	2	2,424	0.08%
2023/03/16	6	11.49	46	11.45	11.55	-40	2,407	-1.66%
2023/03/15	6	11.81	2	11.70	11.70	4	2,390	0.17%
2023/03/14	4	11.79	0	0.00	11.75	4	2,385	0.17%
2023/03/13	0	0.00	3	11.85	12.00	-3	2,368	-0.13%
2023/03/10	2	11.95	0	0.00	11.90	2	2,384	0.08%
2023/03/08	41	12.35	0	0.00	12.30	41	2,451	1.67%
2023/03/07	1	12.25	15	12.35	12.35	-14	2,459	-0.57%
2023/03/06	0	0.00	118	12.05	12.10	-118	2,436	-4.84%	大賣/鉅額交易
2023/03/03	5	11.85	0	0.00	11.85	5	2,433	0.21%
2023/03/02	4	11.79	0	0.00	11.85	4	2,432	0.16%
2023/03/01	2	11.90	0	0.00	11.90	2	2,409	0.08%
2023/02/24	10	12.05	0	0.00	12.15	10	2,349	0.43%
2023/02/22	0	0.00	3	11.95	11.95	-3	2,310	-0.13%
2023/02/21	3	11.87	4	11.93	11.95	-1	2,276	-0.04%
2023/02/20	7	11.85	7	11.87	11.85	0	2,282	0.00%
2023/02/17	5	11.72	9	11.75	11.75	-4	2,284	-0.18%
2023/02/16	15	11.81	0	0.00	11.75	15	2,286	0.66%
2023/02/15	3	11.88	1	11.90	11.85	2	2,308	0.09%
2023/02/13	3	11.88	0	0.00	11.90	3	2,345	0.13%
2023/02/10	11	11.94	0	0.00	11.90	11	2,327	0.47%
2023/02/09	5.1	12.30	1	12.20	12.15	4.1	2,272	0.18%
2023/02/08	20	12.25	23.1	12.14	12.35	-3.1	2,216	-0.14%
2023/02/07	0.1	11.85	0	0.00	11.95	0.1	2,146	0.00%
2023/02/06	0	0.00	1	11.85	11.85	-1	2,125	-0.05%
2023/02/03	20.1	11.95	15	11.93	11.95	5.1	2,120	0.24%
2023/02/02	14	11.58	3	11.75	11.75	11	2,055	0.54%
2023/02/01	12	11.63	0	0.00	11.50	12	2,090	0.57%
2023/01/31	0.1	11.60	4	11.65	11.60	-3.9	2,076	-0.19%
2023/01/30	5	11.40	1.1	11.58	11.50	3.9	2,063	0.19%
2023/01/17	1	11.25	0	0.00	11.25	1	2,051	0.05%
2023/01/16	0	11.38	0	0.00	11.30	0	2,070	0.00%
2023/01/13	0	0.00	1	11.30	11.25	-1	2,085	-0.05%
2023/01/12	1	11.20	2	11.25	11.25	-1	2,187	-0.05%
2023/01/11	1	11.20	5	11.25	11.25	-4	2,193	-0.18%
2023/01/10	1	11.20	0	0.00	11.30	1	2,197	0.05%
2023/01/09	0	0.00	3	11.23	11.30	-3	2,227	-0.13%
2023/01/06	0.1	11.00	0	0.00	10.95	0.1	2,183	0.00%
2023/01/04	0	0.00	4	10.88	10.90	-4	2,215	-0.18%
2023/01/03	4.3	10.79	0	0.00	10.75	4.3	2,244	0.19%
2022/12/30	2	10.75	5	10.83	10.85	-3	2,267	-0.13%
2022/12/29	5.1	10.75	0	0.00	10.70	5.1	2,271	0.22%
2022/12/28	3	11.02	4	11.01	11.00	-1	2,225	-0.04%
2022/12/27	1.1	11.10	4	11.25	11.15	-2.9	2,214	-0.13%
2022/12/26	3	11.02	2	11.13	11.15	1	2,206	0.05%
2022/12/23	1	11.05	0	0.00	11.10	1	2,226	0.04%
2022/12/22	3	11.12	0	0.00	11.10	3	2,244	0.13%
2022/12/21	1.1	11.06	3	11.07	11.05	-1.9	2,273	-0.08%
2022/12/20	10.2	11.10	1	11.05	11.15	9.2	2,299	0.40%
2022/12/19	1	11.20	0	0.00	11.20	1	2,311	0.04%
2022/12/16	0	0.00	6	11.44	11.50	-6	2,288	-0.26%
2022/12/15	2	11.38	0	0.00	11.35	2	2,246	0.09%
2022/12/14	2.1	11.40	0	0.00	11.50	2.1	2,259	0.09%
2022/12/13	2	11.40	0	0.00	11.50	2	2,229	0.09%
2022/12/12	0	0.00	1	11.45	11.50	-1	2,223	-0.04%
2022/12/09	1	11.40	1	11.50	11.50	0	2,285	0.00%
2022/12/08	4	11.43	1	11.35	11.40	3	2,270	0.13%
2022/12/07	15	11.51	0	0.00	11.55	15	2,250	0.67%
2022/12/06	0	0.00	4	11.49	11.55	-4	2,240	-0.18%
2022/12/05	32	11.70	1	11.65	11.70	31	2,228	1.39%
2022/12/02	25.1	11.75	0	0.00	11.65	25.1	2,217	1.13%
2022/12/01	1	11.70	0	0.00	11.75	1	2,188	0.05%
2022/11/30	1	11.60	0	0.00	11.75	1	2,132	0.05%
2022/11/25	0	0.00	10	11.30	11.35	-10	2,043	-0.49%
2022/11/24	1	11.20	2	11.20	11.25	-1	2,040	-0.05%
2022/11/23	1	11.20	1	11.25	11.25	0	2,066	0.00%
2022/11/21	2	11.05	2	11.08	11.10	0	2,092	0.00%
2022/11/18	2	11.00	0	0.00	10.95	2	2,092	0.10%
2022/11/16	0	0.00	5	11.17	11.15	-5	2,082	-0.24%
2022/11/15	2	11.00	1	11.20	11.25	1	2,061	0.05%
2022/11/14	0	0.00	9	11.01	11.10	-9	2,030	-0.44%
2022/11/11	3	10.90	20	11.00	11.00	-17	2,017	-0.84%
2022/11/09	0	0.00	7.5	10.70	10.75	-7.5	1,968	-0.38%
2022/11/08	0	0.00	1	10.45	10.45	-1	1,943	-0.05%
2022/11/07	8	10.34	0	0.00	10.40	8	1,972	0.41%
2022/11/03	0	0.00	2	10.28	10.25	-2	2,016	-0.10%
2022/11/02	0	0.00	2	10.30	10.30	-2	2,019	-0.10%
2022/11/01	2	10.00	1	10.20	10.20	1	2,025	0.05%
2022/10/31	3	10.07	0	0.00	10.00	3	2,033	0.15%
2022/10/28	1	10.20	3	10.25	10.00	-2	2,047	-0.10%
2022/10/27	1	10.05	1	10.15	10.10	0	2,000	0.00%
2022/10/26	3	9.87	0	0.00	10.00	3	2,012	0.15%
2022/10/25	0	0.00	1	9.89	9.85	-1	1,993	-0.05%
2022/10/24	2	10.03	1	9.97	9.97	1	1,975	0.05%
2022/10/21	0	0.00	1	10.10	10.00	-1	1,992	-0.05%
2022/10/20	4.1	9.84	3	9.84	10.00	1.1	1,975	0.06%
2022/10/19	1	10.10	3.1	10.07	10.05	-2.1	1,874	-0.11%
2022/10/18	3	10.08	0	0.00	10.10	3	1,871	0.16%
2022/10/17	0.1	10.00	0	0.00	10.05	0.1	1,874	0.01%
2022/10/14	1.1	10.15	0	0.00	10.15	1.1	1,853	0.06%
2022/10/12	0.1	10.25	1	10.20	10.25	-0.9	1,862	-0.05%
2022/10/11	1.1	10.06	11	10.12	10.15	-9.9	1,879	-0.53%
2022/10/07	7	10.42	0	0.00	10.40	7	1,924	0.36%
2022/10/06	4	10.56	2	10.60	10.65	2	2,032	0.10%
2022/10/05	5	10.58	2	10.65	10.65	3	2,173	0.14%
2022/10/04	1	10.55	0	0.00	10.50	1	2,318	0.04%
2022/09/30	0	0.00	0.5	10.45	10.55	-0.5	2,452	-0.02%
2022/09/29	0	0.00	3	10.38	10.40	-3	2,465	-0.12%
2022/09/28	3.1	10.44	6	10.11	10.10	-2.9	2,469	-0.12%
2022/09/27	6.1	10.57	1	10.75	10.50	5.1	2,460	0.21%
2022/09/26	3.1	10.74	1	10.75	10.75	2.1	2,447	0.09%
2022/09/23	1.7	11.01	2	11.00	11.00	-0.3	2,467	-0.01%
2022/09/22	4	10.96	0	0.00	11.00	4	2,506	0.16%
2022/09/21	12.1	11.05	1	11.15	11.15	11.1	2,535	0.44%
2022/09/20	1	11.20	5	11.20	11.20	-4	2,512	-0.16%
2022/09/16	3	11.32	0	0.00	11.05	3	2,559	0.12%
2022/09/15	5	11.50	0	0.00	11.55	5	2,505	0.20%
2022/09/14	2.1	11.58	0	0.00	11.50	2.1	2,539	0.08%
2022/09/12	2	11.60	0	0.00	11.70	2	2,662	0.08%
2022/09/07	5	11.30	1	11.30	11.30	4	2,749	0.15%
2022/09/06	1	11.55	1	11.50	11.45	0	2,766	0.00%
2022/09/05	5	11.60	0	0.00	11.55	5	2,787	0.18%
2022/09/02	1	11.75	1	11.80	11.75	0	2,820	0.00%
2022/09/01	3	11.75	2	11.80	11.85	1	2,839	0.04%
2022/08/31	3	11.90	1	11.95	11.95	2	2,821	0.07%
2022/08/30	2	11.88	1	12.05	11.95	1	2,824	0.04%
2022/08/29	2.1	11.95	3	11.90	11.90	-0.9	2,799	-0.03%
2022/08/26	4	12.18	2	12.33	12.20	2	2,794	0.07%
2022/08/25	10	12.08	0	0.00	12.10	10	2,783	0.36%
2022/08/24	0	0.00	3	12.03	12.05	-3	2,796	-0.11%
2022/08/23	2.1	12.03	0	0.00	12.00	2.1	2,813	0.07%
2022/08/22	2	12.20	0	0.00	12.20	2	2,846	0.07%
2022/08/19	1	12.15	2	12.25	12.30	-1	2,876	-0.03%
2022/08/18	1	12.15	0	0.00	12.15	1	2,895	0.03%
2022/08/17	1.2	12.22	0	0.00	12.20	1.2	2,906	0.04%
2022/08/15	1	12.15	1	12.20	12.20	0	2,907	0.00%
2022/08/12	0.1	12.06	3	11.95	12.20	-2.9	2,893	-0.10%
2022/08/11	3	11.85	0	0.00	11.90	3	2,889	0.10%
2022/08/10	3	11.60	1	11.55	11.60	2	2,893	0.07%
2022/08/09	1	11.40	0	0.00	11.60	1	2,902	0.03%
2022/08/08	1	11.40	0	0.00	11.50	1	2,974	0.03%
2022/08/05	2	11.45	0	0.00	11.50	2	3,024	0.07%
2022/08/04	0.1	11.15	2	11.13	11.15	-1.9	3,164	-0.06%
2022/08/03	4	11.16	0	0.00	11.15	4	3,230	0.12%
2022/08/02	10	11.35	1	11.25	11.25	9	3,263	0.28%
2022/08/01	0	0.00	2	11.55	11.55	-2	3,330	-0.06%
2022/07/29	3	11.38	0	0.00	11.40	3	3,354	0.09%
2022/07/28	2	11.35	1	11.45	11.45	1	3,349	0.03%
2022/07/27	0	0.00	3	11.50	11.40	-3	3,321	-0.09%
2022/07/26	0	0.00	2	11.30	11.40	-2	3,343	-0.06%
2022/07/25	1	11.25	0	0.00	11.40	1	3,363	0.03%
2022/07/22	1	11.20	2	11.28	11.35	-1	3,400	-0.03%
2022/07/21	2	11.08	5	11.00	11.15	-3	3,474	-0.09%
2022/07/20	5	11.25	10	11.15	11.05	-5	3,513	-0.14%
2022/07/19	0	0.00	1	11.00	11.00	-1	3,590	-0.03%
2022/07/18	0.1	10.90	7	10.96	10.85	-6.9	3,611	-0.19%
2022/07/15	9.4	10.88	0	0.00	10.75	9.4	3,589	0.26%
2022/07/14	0.2	11.13	2	11.08	11.15	-1.8	3,542	-0.05%
2022/07/13	9	12.59	2	12.63	12.65	7	3,433	0.20%
2022/07/12	8.4	12.57	3	12.47	12.50	5.4	3,354	0.16%
2022/07/11	3.5	13.30	3	13.25	13.20	0.5	3,228	0.01%
2022/07/08	5.1	13.59	21	13.64	13.60	-15.9	3,170	-0.50%
2022/07/07	3.1	13.55	0	0.00	13.65	3.1	3,146	0.10%
2022/07/06	3	13.63	0	0.00	13.60	3	3,146	0.10%
2022/07/05	5	13.70	0	0.00	13.90	5	3,343	0.15%
2022/07/04	2.1	13.55	2	13.70	13.60	0.1	3,543	0.00%
2022/07/01	7.3	13.78	52	13.60	13.55	-44.7	3,574	-1.25%
2022/06/30	14	14.06	22	14.05	14.00	-8	3,545	-0.23%
2022/06/29	2	14.15	1	14.25	14.20	1	3,523	0.03%
2022/06/28	1	14.35	2	14.33	14.30	-1	3,507	-0.03%
2022/06/27	6	14.43	3	14.50	14.50	3	3,545	0.08%
2022/06/24	0	0.00	2	14.30	14.30	-2	3,536	-0.06%
2022/06/23	0	0.00	8	14.18	14.15	-8	3,532	-0.23%
2022/06/22	5	14.00	0	0.00	14.10	5	3,549	0.14%
2022/06/21	9	14.10	0	0.00	14.25	9	3,524	0.26%
2022/06/20	6.4	14.00	12	14.06	13.90	-5.6	3,501	-0.16%
2022/06/17	21	14.08	0	0.00	14.05	21	3,441	0.61%
2022/06/16	18	14.39	0	0.00	14.25	18	3,399	0.53%
2022/06/15	7	14.35	6	14.45	14.40	1	3,439	0.03%
2022/06/14	1	14.20	0	0.00	14.35	1	3,463	0.03%
2022/06/13	13	14.32	0	0.00	14.30	13	3,482	0.37%
2022/06/10	13	14.62	0	0.00	14.65	13	3,465	0.38%
2022/06/09	1	14.80	0	0.00	14.80	1	3,451	0.03%
2022/06/07	1.2	14.73	0	0.00	14.70	1.2	3,483	0.03%
2022/06/06	5	14.70	0	0.00	14.85	5	3,511	0.14%
2022/06/02	7.1	14.77	0	0.00	14.80	7.1	3,560	0.20%
2022/06/01	1	14.80	0	0.00	14.80	1	3,667	0.03%
2022/05/31	0.1	14.80	0	0.00	14.85	0.1	3,668	0.00%
2022/05/27	1	14.40	14	14.34	14.40	-13	3,644	-0.36%
2022/05/26	11	14.10	1	14.10	14.15	10	3,641	0.27%
2022/05/25	1	14.00	1	14.15	14.10	0	3,658	0.00%
2022/05/24	1	14.10	21	14.05	14.00	-20	3,773	-0.53%
2022/05/23	24.7	14.15	0	0.00	14.10	24.7	3,752	0.66%
2022/05/20	0	0.00	1	14.15	14.10	-1	3,806	-0.03%
2022/05/19	4.2	14.07	1	14.10	14.05	3.2	3,809	0.08%
2022/05/18	3	14.25	1.1	14.21	14.40	1.9	3,797	0.05%
2022/05/17	14.3	14.16	1	14.20	14.15	13.3	3,788	0.35%
2022/05/16	2	14.03	4	14.18	14.10	-2	3,786	-0.05%
2022/05/13	8.2	14.14	1	14.10	14.25	7.2	3,752	0.19%
2022/05/12	9.1	14.41	12	14.45	14.00	-2.9	3,756	-0.08%
2022/05/11	15	14.87	1	15.00	14.85	14	3,613	0.39%
2022/05/10	1.1	15.01	0	0.00	15.15	1.1	3,549	0.03%
2022/05/09	2.1	15.28	0	0.00	15.15	2.1	3,531	0.06%
2022/05/06	3	15.70	0	0.00	15.75	3	3,470	0.09%
2022/05/05	20	15.95	0	0.00	15.90	20	3,496	0.57%
2022/05/03	3	15.80	8	15.85	15.85	-5	3,563	-0.14%
2022/04/28	1	15.60	6	15.62	15.55	-5	3,654	-0.14%
2022/04/27	13.2	15.59	0	0.00	15.55	13.2	3,652	0.36%
2022/04/26	5	15.84	0	0.00	15.90	5	3,649	0.14%
2022/04/25	21.2	15.93	0	0.00	15.80	21.2	3,616	0.59%
2022/04/22	2	16.20	0	0.00	16.20	2	3,596	0.06%
2022/04/20	3.6	16.21	0	0.00	16.15	3.6	3,754	0.10%
2022/04/19	6	16.15	0	0.00	16.20	6	3,782	0.16%
2022/04/18	2.4	16.07	0	0.00	16.00	2.4	3,853	0.06%
2022/04/15	2.9	16.24	0	0.00	16.20	2.9	3,856	0.08%
2022/04/14	11	16.20	0	0.00	16.25	11	3,887	0.28%
2022/04/11	5	16.37	12	16.18	16.30	-7	3,900	-0.18%
2022/04/08	0	0.00	7	16.56	16.70	-7	3,776	-0.19%
2022/04/07	2.1	16.37	0	0.00	16.15	2.1	3,597	0.06%
2022/04/06	1	16.40	0	0.00	16.40	1	3,604	0.03%
2022/04/01	0	0.00	1	16.40	16.45	-1	3,607	-0.03%
2022/03/31	1.1	16.50	1	16.50	16.45	0.1	3,645	0.00%
2022/03/30	10	16.45	0	0.00	16.45	10	3,631	0.28%
2022/03/29	0.1	16.45	0	0.00	16.45	0.1	3,606	0.00%
2022/03/25	0	0.00	1	16.35	16.35	-1	3,618	-0.03%
2022/03/24	2	16.20	0	0.00	16.35	2	3,607	0.06%
2022/03/17	3	16.15	1	16.20	16.15	2	3,591	0.06%
2022/03/15	4	15.75	0	0.00	15.75	4	3,562	0.11%
2022/03/10	1	15.70	0	0.00	15.75	1	3,641	0.03%
2022/03/09	1	15.30	3	15.30	15.40	-2	3,615	-0.06%
2022/03/08	4.2	15.08	30	15.05	15.05	-25.8	3,614	-0.71%
2022/03/07	4	15.41	1	15.50	15.30	3	3,576	0.08%
2022/03/04	3	15.88	0	0.00	15.90	3	3,506	0.09%
2022/03/03	7	15.99	0	0.00	16.05	7	3,539	0.20%
2022/03/02	1	15.90	2	16.00	15.90	-1	3,588	-0.03%
2022/02/25	2	15.70	0	0.00	15.70	2	3,584	0.06%
2022/02/24	11	15.99	0	0.00	15.75	11	3,581	0.31%
2022/02/22	1	16.15	0	16.10	16.05	1	3,614	0.03%
2022/02/18	3	16.22	0	0.00	16.25	3	3,856	0.08%
2022/02/16	0	0.00	1	16.30	16.35	-1	3,905	-0.03%
2022/02/15	1	16.25	0	0.00	16.20	1	3,950	0.03%
2022/02/08	0	0.00	10	16.70	16.80	-10	4,121	-0.24%
2022/02/07	10	16.56	1	16.55	16.55	9	4,117	0.22%
2022/01/24	1	16.30	0	0.00	16.35	1	4,037	0.02%
2022/01/21	1	16.40	0	0.00	16.45	1	4,014	0.02%
2022/01/19	1	16.75	0	0.00	16.60	1	3,927	0.03%
2022/01/17	1	16.90	2	17.00	16.85	-1	3,856	-0.03%
2022/01/13	1	17.20	6	17.16	17.25	-5	3,746	-0.13%
2022/01/12	7	16.99	0	0.00	16.95	7	3,653	0.19%
2022/01/11	0	0.00	6	16.93	17.00	-6	3,611	-0.17%
2022/01/10	0	0.00	40	17.05	16.95	-40	3,550	-1.13%
2022/01/07	5	16.80	0	0.00	16.85	5	3,504	0.14%
2022/01/06	3	16.80	0	0.00	16.90	3	3,477	0.09%
2022/01/05	0	0.00	1	16.85	16.90	-1	3,444	-0.03%
2022/01/04	2	16.95	0	0.00	16.95	2	3,433	0.06%
2022/01/03	0	0.00	55	17.02	16.95	-55	3,413	-1.61%
2021/12/30	3	16.95	1	16.85	16.95	2	3,322	0.06%
2021/12/29	3	16.85	0	0.00	16.90	3	3,309	0.09%
2021/12/28	10	16.80	0	0.00	16.75	10	3,293	0.30%
2021/12/27	9	16.74	1	16.75	16.75	8	3,314	0.24%
2021/12/24	1	16.55	0	0.00	16.55	1	3,310	0.03%
2021/12/23	0	0.00	9	16.49	16.55	-9	3,302	-0.27%
2021/12/22	2	16.40	0	0.00	16.40	2	3,322	0.06%
2021/12/20	0	0.00	6	16.31	16.30	-6	3,307	-0.18%
2021/12/17	3	16.40	0	0.00	16.40	3	3,289	0.09%
2021/12/16	1	16.35	0	0.00	16.45	1	3,286	0.03%
2021/12/15	0	0.00	0.5	16.40	16.35	-0.5	3,343	-0.01%
2021/12/14	5	16.45	0	0.00	16.40	5	3,425	0.15%
2021/12/13	0	0.00	2	16.75	16.75	-2	3,396	-0.06%
2021/12/08	1.3	16.70	5	16.73	16.60	-3.7	3,382	-0.11%
2021/12/06	0	0.00	12	16.35	16.35	-12	3,321	-0.36%
2021/12/03	3	16.25	0	0.00	16.35	3	3,328	0.09%
2021/12/02	0.3	16.20	0.1	16.20	16.20	0.2	3,336	0.01%
2021/12/01	3	16.05	5	16.10	16.25	-2	3,337	-0.06%
2021/11/30	0	0.00	3	16.15	16.15	-3	3,326	-0.09%
2021/11/29	0	0.00	3	16.08	16.10	-3	3,310	-0.09%
2021/11/26	0	0.00	1	16.25	16.25	-1	3,281	-0.03%
2021/11/25	0	0.00	26	16.62	16.65	-26	3,253	-0.80%
2021/11/22	5	16.71	3	16.78	16.75	2	3,277	0.06%
2021/11/19	0	0.00	1	16.65	16.70	-1	3,250	-0.03%
2021/11/18	0	0.00	42	16.80	16.80	-42	3,182	-1.32%
2021/11/16	10	16.15	11	16.15	16.15	-1	2,911	-0.03%
2021/11/15	0	0.00	10.9	16.09	16.10	-10.9	2,937	-0.37%
2021/11/12	2	15.85	0	0.00	15.95	2	2,970	0.07%
2021/11/11	3	15.70	0	0.00	15.75	3	2,987	0.10%
2021/11/10	5	15.60	0	0.00	15.70	5	3,100	0.16%
2021/11/08	0	0.00	15	15.60	15.70	-15	3,053	-0.49%
2021/11/05	1	15.10	0	0.00	15.25	1	3,039	0.03%
2021/11/04	5	15.20	0	0.00	15.20	5	3,097	0.16%
2021/10/29	1	15.05	0	0.00	15.15	1	3,207	0.03%
2021/10/28	1	15.20	0	0.00	15.15	1	3,236	0.03%
2021/10/27	1	15.30	0	0.00	15.30	1	3,294	0.03%
2021/10/25	2	15.23	0	0.00	15.30	2	3,663	0.05%
2021/10/22	1	15.35	0	0.00	15.35	1	3,866	0.03%
2021/10/21	0	0.00	0	15.45	15.50	0	4,070	0.00%
2021/10/20	2	15.28	4	15.35	15.30	-2	4,173	-0.05%
2021/10/19	1	15.20	0	0.00	15.20	1	4,289	0.02%
2021/10/18	0.5	15.10	0	0.00	15.20	0.5	4,341	0.01%
2021/10/15	2	15.00	0	0.00	15.00	2	4,401	0.05%
2021/10/12	0	0.00	4	14.95	14.90	-4	4,732	-0.08%
2021/10/07	0	0.00	105	15.05	15.05	-105	4,903	-2.14%	大賣/鉅額交易
2021/10/05	6	14.68	0	0.00	14.90	6	5,051	0.12%
2021/10/04	7	14.82	31	14.70	14.70	-24	5,094	-0.47%
2021/10/01	8	14.93	5	14.95	14.95	3	5,133	0.06%
2021/09/29	7	15.18	0	0.00	15.20	7	5,348	0.13%
2021/09/28	1	15.35	10	15.35	15.40	-9	5,436	-0.17%
2021/09/27	0	0.00	1	15.40	15.30	-1	5,481	-0.02%
2021/09/24	0	0.00	5	15.35	15.30	-5	5,601	-0.09%
2021/09/23	10	15.18	0	0.00	15.25	10	5,726	0.17%
2021/09/22	9	14.93	0	0.00	14.95	9	5,777	0.16%
2021/09/17	0.5	15.35	0	0.00	15.25	0.5	5,779	0.01%
2021/09/16	1	15.40	0	0.00	15.40	1	5,776	0.02%
2021/09/15	0.5	15.55	0	0.00	15.55	0.5	5,877	0.01%
2021/09/14	1	15.60	1	15.65	15.60	0	5,913	0.00%
2021/09/10	1	15.10	5	15.35	15.30	-4	6,058	-0.07%
2021/09/09	2	15.15	0.2	15.20	15.10	1.8	6,168	0.03%
2021/09/08	2	15.28	0	0.00	15.25	2	6,181	0.03%
2021/09/07	8	15.26	0	0.00	15.30	8	6,218	0.13%
2021/09/03	2	15.80	1	15.75	15.70	1	6,267	0.02%
2021/09/02	0.9	15.80	1	15.70	15.70	-0.1	6,336	0.00%
2021/09/01	3.2	15.88	0.1	15.90	15.85	3.1	6,414	0.05%
2021/08/31	1	15.85	1	15.75	15.85	0	6,467	0.00%
2021/08/30	5	15.85	11.1	15.85	15.85	-6.1	6,613	-0.09%
2021/08/27	2.5	15.70	10	15.70	15.70	-7.5	6,674	-0.11%
2021/08/26	1	15.45	0	0.00	15.45	1	6,670	0.01%
2021/08/25	0.1	15.51	2	15.40	15.55	-1.9	6,761	-0.03%
2021/08/24	1.2	15.40	0	0.00	15.50	1.2	6,853	0.02%
2021/08/23	5	15.25	1	15.15	15.15	4	6,982	0.06%
2021/08/20	2	14.90	1	14.90	14.95	1	7,200	0.01%
2021/08/19	3.1	14.95	1	15.00	15.00	2.1	7,318	0.03%
2021/08/18	1	15.15	0.1	14.90	15.35	0.9	7,344	0.01%
2021/08/17	2	14.80	0	0.00	14.75	2	7,374	0.03%
2021/08/16	1.3	14.93	0	0.00	14.75	1.3	7,425	0.02%
2021/08/13	1.2	15.40	0	0.00	15.25	1.2	7,547	0.02%
2021/08/12	6.1	15.55	0.1	15.60	15.60	6	7,632	0.08%
2021/08/11	7.1	15.65	54.1	15.65	15.65	-47	7,764	-0.60%
2021/08/10	15.1	15.92	47	16.20	15.95	-31.9	7,977	-0.40%
2021/08/09	1.1	16.10	0	0.00	16.20	1.1	8,277	0.01%
2021/08/06	20.1	15.85	0	0.00	15.90	20.1	8,449	0.24%
2021/08/05	0	0.00	5	15.95	15.85	-5	8,802	-0.06%
2021/08/04	15	15.82	0	0.00	15.95	15	9,585	0.16%
2021/08/03	40.1	15.79	5	15.75	15.75	35.1	10,126	0.35%
2021/08/02	27.1	15.92	0	0.00	15.90	27.1	10,576	0.26%
2021/07/30	9.2	16.03	5	16.13	16.00	4.2	10,694	0.04%
2021/07/29	38	17.18	80	17.18	17.20	-42	10,756	-0.39%
2021/07/28	11	17.06	0	0.00	17.05	11	10,864	0.10%
2021/07/27	66.1	17.41	0	0.00	17.20	66.1	11,249	0.59%
2021/07/26	38.1	17.65	10	17.55	17.50	28.1	11,528	0.24%
2021/07/23	0	0.00	3	17.67	17.70	-3	12,031	-0.02%
2021/07/22	0	0.00	12	17.42	17.45	-12	12,240	-0.10%
2021/07/21	2	17.40	3	17.47	17.40	-1	12,592	-0.01%
2021/07/20	15.2	17.57	1	17.55	17.45	14.2	13,084	0.11%
2021/07/19	12	17.78	2	17.75	17.80	10	13,321	0.08%
2021/07/16	3	17.63	11	17.70	17.70	-8	14,103	-0.06%
2021/07/15	0	0.00	5	17.52	17.60	-5	14,383	-0.03%
2021/07/14	0	0.00	1	17.20	17.25	-1	14,753	-0.01%
2021/07/13	0	0.00	7	17.26	17.20	-7	15,516	-0.05%
2021/07/12	8	17.39	4	17.36	17.35	4	15,851	0.03%
2021/07/09	3.1	17.17	0	0.00	17.25	3.1	16,041	0.02%
2021/07/07	10	17.20	0	0.00	17.15	10	16,401	0.06%
2021/07/06	3	17.42	1.1	17.45	17.45	1.9	16,643	0.01%
2021/07/05	3	17.20	106	17.10	17.20	-103	16,652	-0.62%	大賣/鉅額交易
2021/07/02	0	0.00	37	16.85	16.90	-37	16,708	-0.22%
2021/07/01	15	16.98	7	17.01	16.95	8	16,780	0.05%
2021/06/30	4	16.85	7	16.91	16.95	-3	16,878	-0.02%
2021/06/29	13.1	16.64	0	0.00	16.65	13.1	16,922	0.08%
2021/06/28	0	0.00	1	16.75	16.85	-1	17,096	-0.01%
2021/06/25	42.1	16.83	11	16.76	16.70	31.1	17,300	0.18%
2021/06/24	1	16.75	19	16.85	16.85	-18	17,433	-0.10%
2021/06/23	56.1	16.42	0	0.00	16.50	56.1	17,774	0.32%
2021/06/22	40	16.35	0	0.00	16.35	40	18,269	0.22%
2021/06/21	14.1	16.23	7	16.11	16.10	7.1	18,332	0.04%
2021/06/18	5	16.60	0	0.00	16.40	5	18,345	0.03%
2021/06/17	2.1	16.60	0	0.00	16.60	2.1	18,306	0.01%
2021/06/16	120	16.64	0	0.00	16.55	120	18,454	0.65%	大買/鉅額交易
2021/06/15	6	16.64	0	0.00	16.65	6	18,507	0.03%
2021/06/11	10	16.85	6	16.80	16.75	4	18,488	0.02%
2021/06/10	32.1	16.67	2	16.70	16.80	30.1	18,535	0.16%
2021/06/09	12.1	16.88	0	0.00	16.75	12.1	18,714	0.06%
2021/06/08	0	0.00	5.9	17.13	17.00	-5.9	18,820	-0.03%
2021/06/07	32	16.95	23.7	17.07	17.10	8.4	19,045	0.04%
2021/06/04	19	17.53	3	17.65	17.50	16	18,928	0.08%
2021/06/02	19	17.68	4	17.73	17.70	15	19,069	0.08%
2021/06/01	0	0.00	4	17.65	17.70	-4	18,996	-0.02%
2021/05/31	61	17.68	7	17.67	17.50	54	18,961	0.28%
2021/05/28	40	17.35	65	17.54	17.65	-25	18,896	-0.13%
2021/05/27	6	17.12	11	17.06	17.20	-5	18,879	-0.03%
2021/05/26	8	16.90	38	16.84	16.95	-30	18,956	-0.16%
2021/05/25	21	16.80	21.6	16.78	16.80	-0.6	19,022	0.00%
2021/05/24	24	16.75	0	0.00	16.65	24	18,996	0.13%
2021/05/21	9	16.35	0	0.00	16.65	9	18,932	0.05%
2021/05/20	4	16.06	10	16.10	16.10	-6	18,760	-0.03%
2021/05/19	1.2	16.18	0	0.00	16.25	1.2	18,665	0.01%
2021/05/18	1	15.80	32	15.99	16.20	-31	18,597	-0.17%
2021/05/17	51	15.41	23	15.24	15.00	28	18,403	0.15%
2021/05/14	19.5	16.30	11	16.18	16.20	8.5	18,194	0.05%
2021/05/13	10.1	16.38	9	16.20	16.10	1.1	17,976	0.01%
2021/05/12	55.4	16.69	5	16.79	16.40	50.4	17,636	0.29%
2021/05/11	24.5	18.11	15	18.11	17.95	9.5	16,906	0.06%
2021/05/10	32	18.38	35	18.50	18.55	-3	16,422	-0.02%
2021/05/07	18	18.39	1	18.55	18.60	17	15,989	0.11%
2021/05/06	16.1	18.64	13	18.38	18.45	3.1	15,900	0.02%
2021/05/05	0	0.00	3	18.70	18.45	-3	15,720	-0.02%
2021/05/04	39	18.10	25	18.27	18.05	14	15,494	0.09%
2021/05/03	58.1	19.08	14	19.10	18.95	44.1	14,976	0.29%
2021/04/29	0	0.00	96	19.01	19.30	-96	14,545	-0.66%
2021/04/28	12	18.70	12	18.49	18.45	0	14,027	0.00%
2021/04/27	64	18.86	0	0.00	18.75	64	13,826	0.46%
2021/04/26	38	18.81	11	18.85	18.95	27	13,475	0.20%
2021/04/23	26	18.31	27	18.30	18.40	-1	13,019	-0.01%
2021/04/22	61.5	18.65	51	18.70	18.50	10.5	12,820	0.08%
2021/04/21	11	18.34	32	18.08	18.45	-21	12,099	-0.17%
2021/04/20	10	18.30	3	18.43	18.30	7	11,991	0.06%
2021/04/19	78	18.54	31	18.64	18.95	47	11,847	0.40%
2021/04/16	66	16.95	16	17.43	17.70	50	11,440	0.44%
2021/04/15	64	16.77	10	16.80	16.80	54	11,678	0.46%
2021/04/14	10	16.35	33	16.25	16.45	-23	12,089	-0.19%
2021/04/13	24	16.64	30	16.77	16.35	-6	12,530	-0.05%
2021/04/12	40	16.53	10	16.47	16.55	30	12,421	0.24%
2021/04/09	8	16.00	10	16.06	16.05	-2	12,301	-0.02%
2021/04/08	7	16.01	30	15.95	16.05	-23	12,582	-0.18%
2021/04/07	10	15.80	11	15.86	15.95	-1	13,102	-0.01%
2021/04/06	16	15.88	9.2	15.86	15.85	6.8	13,097	0.05%
2021/04/01	0	0.00	10	15.55	15.65	-10	12,953	-0.08%
2021/03/31	9	15.45	15	15.40	15.60	-6	12,884	-0.05%
2021/03/30	19.1	15.36	1	15.45	15.45	18.1	12,676	0.14%
2021/03/29	8	15.19	0	0.00	15.20	8	12,468	0.06%
2021/03/26	10	15.09	11	15.00	15.10	-1	12,538	-0.01%
2021/03/25	8	15.39	35.4	15.22	15.40	-27.4	12,267	-0.22%
2021/03/24	26	14.80	7	14.80	14.85	19	11,840	0.16%
2021/03/23	25	14.71	2	14.65	14.70	23	11,769	0.20%
2021/03/22	0	0.00	19	14.80	14.85	-19	11,719	-0.16%
2021/03/19	20	14.78	1	14.80	14.80	19	11,743	0.16%
2021/03/18	0.2	14.65	17.4	14.65	14.70	-17.2	11,635	-0.15%
2021/03/17	6	14.46	13	14.50	14.55	-7	11,632	-0.06%
2021/03/16	15	14.52	10	14.50	14.45	5	11,789	0.04%
2021/03/15	40.5	14.43	2	14.53	14.50	38.5	11,914	0.32%
2021/03/12	7	14.29	10	14.38	14.40	-3	12,001	-0.02%
2021/03/11	16	14.27	5	14.36	14.30	11	12,099	0.09%
2021/03/10	5	14.23	1.1	14.34	14.20	3.9	12,004	0.03%
2021/03/09	2	14.30	3	14.30	14.25	-1	12,166	-0.01%
2021/03/08	3.5	14.24	1	14.25	14.20	2.5	12,121	0.02%
2021/03/05	0	0.00	2	14.10	14.10	-2	12,101	-0.02%
2021/03/04	3	14.02	0	0.00	14.15	3	12,235	0.02%
2021/03/03	0	0.00	42	14.33	14.15	-42	12,233	-0.34%
2021/03/02	5	14.03	5	13.94	13.90	0	12,162	0.00%
2021/02/26	8	14.01	11	14.00	14.10	-3	12,090	-0.02%
2021/02/25	4	14.35	22	14.24	14.35	-18	11,958	-0.15%
2021/02/24	5	14.10	1	14.15	14.15	4	11,979	0.03%
2021/02/23	16.7	14.20	9	14.16	14.25	7.7	12,040	0.06%
2021/02/22	19	14.01	1	14.10	14.05	18	12,088	0.15%
2021/02/19	2	14.03	0	0.00	14.10	2	12,033	0.02%
2021/02/17	0	0.00	0.1	13.90	14.00	-0.1	11,930	0.00%
2021/02/03	3	13.65	0	0.00	13.65	3	11,912	0.03%
2021/02/02	0	0.00	1	13.80	13.75	-1	11,963	-0.01%
2021/02/01	2	13.35	0	0.00	13.55	2	11,995	0.02%
2021/01/29	1	13.50	41	13.60	13.40	-40	11,922	-0.34%
2021/01/28	6	13.54	4	13.55	13.55	2	11,840	0.02%
2021/01/26	1	13.85	1	14.00	13.80	0	11,710	0.00%
2021/01/25	1	13.70	1	13.85	13.80	0	11,636	0.00%
2021/01/22	1	13.80	0	0.00	13.95	1	11,593	0.01%
2021/01/21	1	14.00	23	14.08	13.90	-22	11,551	-0.19%
2021/01/20	6	13.86	143	13.89	13.75	-137	11,437	-1.20%	大賣/鉅額交易
2021/01/19	10	14.08	18	14.10	14.15	-8	11,285	-0.07%
2021/01/18	2.1	13.76	9	13.96	14.15	-6.9	11,226	-0.06%
2021/01/15	6	14.03	4	14.00	13.95	2	11,118	0.02%
2021/01/14	5	14.27	0	0.00	14.15	5	10,973	0.05%
2021/01/13	25	14.40	6	14.32	14.40	19	10,826	0.18%
2021/01/12	8	14.19	5	14.40	14.05	3	10,566	0.03%
2021/01/11	24	14.81	8	14.71	14.75	16	10,218	0.16%
2021/01/08	17	14.96	29	15.10	15.20	-12	9,826	-0.12%
2021/01/07	128	15.15	42.1	15.04	15.15	85.9	9,139	0.94%	大買/
2021/01/06	92	14.27	78	14.34	14.20	14	8,507	0.16%
2021/01/05	3	14.02	1	14.00	13.90	2	7,848	0.03%
2021/01/04	6	13.81	22	13.82	13.95	-16	7,708	-0.21%
2020/12/31	60	13.62	0	0.00	13.55	60	7,479	0.80%
2020/12/30	48	13.79	42	13.85	14.10	6	7,039	0.09%
2020/12/29	4	13.30	10	13.40	13.35	-6	6,360	-0.09%
2020/12/28	7	13.19	13	13.25	13.30	-6	6,271	-0.10%
2020/12/25	10	13.05	5	13.10	13.05	5	6,174	0.08%
2020/12/23	0	0.00	1	12.85	12.85	-1	6,139	-0.02%
2020/12/22	4	12.99	18	13.14	12.80	-14	6,121	-0.23%
2020/12/21	5	12.95	18.8	12.90	13.15	-13.8	6,019	-0.23%
2020/12/18	0	0.00	10	12.70	12.70	-10	5,895	-0.17%
2020/12/16	0	0.00	10	12.70	12.70	-10	5,906	-0.17%
2020/12/15	2	12.70	0	0.00	12.50	2	5,998	0.03%
2020/12/14	10	12.80	0	0.00	12.80	10	5,965	0.17%
2020/12/11	11	12.86	1	12.75	12.90	10	5,938	0.17%
2020/12/10	3	13.05	5	13.00	12.85	-2	6,029	-0.03%
2020/12/09	3	12.85	0	0.00	12.80	3	5,909	0.05%
2020/12/08	2	12.95	0.1	12.80	12.70	1.9	5,777	0.03%
2020/12/07	20	12.93	5.1	12.90	13.00	14.9	5,465	0.27%
2020/12/04	2	12.45	5.1	12.45	12.60	-3.1	5,196	-0.06%
2020/12/03	10	12.30	6	12.47	12.45	4	5,046	0.08%
2020/12/01	0	0.00	27	12.08	12.20	-27	4,875	-0.55%
2020/11/30	6	11.95	0	0.00	12.00	6	4,808	0.12%
2020/11/26	0	0.00	3	11.90	11.95	-3	4,766	-0.06%
2020/11/25	0	0.00	0.4	11.80	11.85	-0.4	4,952	-0.01%
2020/11/24	2	11.80	0	0.00	11.80	2	4,849	0.04%
2020/11/23	0.1	11.80	10	11.80	11.85	-9.9	4,791	-0.21%
2020/11/20	0	0.00	10	11.70	11.70	-10	4,659	-0.21%
2020/11/17	0	0.00	21	11.45	11.50	-21	4,525	-0.46%
2020/11/16	10	11.45	0	0.00	11.45	10	4,629	0.22%
2020/11/12	2	11.40	0	0.00	11.30	2	4,721	0.04%
2020/11/10	1	11.25	0	0.00	11.20	1	4,640	0.02%
2020/11/09	0	0.00	6	11.13	11.15	-6	4,884	-0.12%
2020/11/05	0	0.00	7	10.95	10.95	-7	5,253	-0.13%
2020/11/04	3	10.87	0	0.00	10.95	3	5,568	0.05%
2020/10/23	0	0.00	0.2	11.00	11.05	-0.2	7,070	0.00%
2020/10/16	0	0.00	2	10.80	10.80	-2	8,088	-0.02%
2020/10/14	1	10.75	2.6	10.80	10.85	-1.6	8,253	-0.02%
2020/10/07	0	0.00	1	10.90	10.85	-1	8,581	-0.01%
2020/10/06	1	10.85	0	0.00	10.95	1	8,750	0.01%
2020/10/05	0	0.00	0.6	10.85	10.85	-0.6	9,169	-0.01%
2020/09/29	3	10.65	10	10.75	10.70	-7	9,722	-0.07%
2020/09/28	0	0.00	5	10.80	10.85	-5	9,830	-0.05%
2020/09/24	6	10.58	0	0.00	10.60	6	9,984	0.06%
2020/09/22	5	10.95	0	0.00	11.00	5	9,752	0.05%
2020/09/21	36	11.25	0	0.00	11.20	36	9,691	0.37%
2020/09/17	0	0.00	10	11.30	11.30	-10	9,470	-0.11%
2020/09/15	0	0.00	143	11.27	11.30	-143	9,497	-1.51%	大賣/鉅額交易
2020/09/11	1	10.80	0	0.00	10.90	1	9,386	0.01%
2020/09/10	5	10.90	0	0.00	10.95	5	9,350	0.05%
2020/09/09	1	10.90	0	0.00	10.95	1	9,385	0.01%
2020/09/08	1	11.10	0	0.00	11.05	1	9,411	0.01%
2020/09/07	120	11.10	30	11.06	11.10	90	9,421	0.96%	大買/
2020/09/04	3	10.80	0	0.00	10.85	3	9,366	0.03%
2020/09/03	17	10.97	0	0.00	10.90	17	9,363	0.18%
2020/09/02	73	11.00	135	10.95	11.05	-62	9,342	-0.66%	大賣/
2020/09/01	20	11.13	82	11.11	11.10	-62	9,365	-0.66%
2020/08/31	162	11.04	100	11.15	11.00	62	9,247	0.67%	大買/
2020/08/28	0	0.00	0.6	10.80	10.85	-0.6	9,039	-0.01%
2020/08/27	3	10.80	0	0.00	10.75	3	9,044	0.03%
2020/08/26	0	0.00	90	10.85	10.80	-90	9,034	-1.00%
2020/08/25	0	0.00	80	10.72	10.75	-80	9,035	-0.89%
2020/08/20	41	10.54	0	0.00	10.60	41	8,927	0.46%
2020/08/18	0	0.00	10	10.85	10.85	-10	8,734	-0.11%
2020/08/14	9	10.86	0	0.00	10.85	9	8,622	0.10%
2020/08/13	5	10.90	11	10.95	10.90	-6	8,510	-0.07%
2020/08/12	7	11.79	153.1	11.80	11.80	-146.1	8,192	-1.78%	大賣/鉅額交易
2020/08/11	38.6	11.85	20	11.81	11.80	18.6	7,939	0.23%
2020/08/10	0	0.00	12	11.90	11.85	-12	7,715	-0.16%
2020/08/07	194	11.75	5	11.75	11.75	189	7,414	2.55%	大買/鉅額交易
2020/08/06	57	11.85	20	11.80	11.75	37	7,151	0.52%
2020/08/05	95	11.80	5	11.85	11.80	90	6,955	1.29%
2020/08/04	0	0.00	17	11.70	11.70	-17	6,782	-0.25%
2020/08/03	46	11.70	40	11.60	11.65	6	6,754	0.09%
2020/07/31	2	12.00	12	11.82	11.90	-10	6,653	-0.15%
2020/07/30	80	11.90	3	11.95	12.00	77	6,447	1.19%
2020/07/29	9	11.65	0	0.00	11.60	9	6,059	0.15%
2020/07/28	15	11.41	29	11.47	11.35	-14	5,953	-0.24%
2020/07/27	20	11.91	19	11.69	11.60	1	5,733	0.02%
2020/07/24	10	11.45	0	0.00	11.40	10	5,291	0.19%
2020/07/23	12	11.68	2	11.70	11.60	10	5,176	0.19%
2020/07/22	3	11.85	38	11.80	11.75	-35	5,104	-0.69%
2020/07/21	0	0.00	9	11.62	11.70	-9	4,920	-0.18%
2020/07/20	10	11.40	0	0.00	11.35	10	4,755	0.21%
2020/07/17	6	11.45	0	0.00	11.40	6	4,734	0.13%
2020/07/14	18	11.45	7.2	11.48	11.45	10.8	4,565	0.24%
2020/07/13	0.1	11.60	2	11.60	11.70	-1.9	4,457	-0.04%
2020/07/10	52	11.89	84	11.76	11.70	-32	4,318	-0.74%
2020/07/09	68	11.59	0	0.00	11.60	68	3,928	1.73%
2020/07/08	2	11.05	0	0.00	11.15	2	3,510	0.06%
2020/07/07	2	10.95	32	10.97	11.00	-30	3,400	-0.88%
2020/07/06	20	10.85	25	10.85	10.90	-5	3,321	-0.15%
2020/06/23	0	0.00	24	10.41	10.45	-24	3,280	-0.73%
2020/06/19	0	0.00	1	10.20	10.25	-1	3,164	-0.03%
2020/06/18	1	10.20	0	0.00	10.20	1	3,099	0.03%
2020/06/15	1	10.10	0	0.00	10.00	1	3,059	0.03%
2020/06/12	6	10.00	0	0.00	10.10	6	3,039	0.20%
2020/06/11	0	0.00	2	10.15	10.15	-2	3,002	-0.07%
2020/06/08	20	10.40	2	10.35	10.40	18	3,039	0.59%
2020/06/05	0	0.00	0.1	10.15	10.20	-0.1	2,976	0.00%
2020/06/04	4	10.20	5	10.15	10.15	-1	2,992	-0.03%
2020/06/03	20	10.20	0	0.00	10.20	20	3,029	0.66%
2020/06/02	0	0.00	2	10.05	10.10	-2	2,983	-0.07%
2020/06/01	4	10.00	2	10.05	10.00	2	2,962	0.07%
2020/05/26	2	9.91	5	9.97	9.94	-3	2,940	-0.10%
2020/05/25	2	9.81	0	0.00	9.86	2	2,925	0.07%
2020/05/22	7	9.89	0	0.00	9.82	7	2,939	0.24%
2020/05/19	5	9.99	19	10.10	9.98	-14	2,905	-0.48%
2020/05/14	0	0.00	15	9.95	9.93	-15	2,841	-0.53%
2020/05/12	19	9.99	10	9.97	10.00	9	2,831	0.32%
2020/05/11	0	0.00	14	9.99	10.05	-14	2,824	-0.50%
2020/05/08	10	9.84	0	0.00	9.84	10	2,795	0.36%
2020/05/07	10	9.75	0	0.00	9.77	10	2,784	0.36%
2020/05/04	1	9.67	0	0.00	9.66	1	2,801	0.04%
2020/04/30	1	9.83	38	9.83	9.82	-37	2,775	-1.33%
2020/04/29	0	0.00	23	9.59	9.62	-23	2,768	-0.83%
2020/04/28	21	9.45	5	9.46	9.46	16	2,767	0.58%
2020/04/27	3	9.34	0	0.00	9.45	3	2,842	0.11%
2020/04/24	0	0.00	5	9.29	9.31	-5	2,830	-0.18%
2020/04/23	0	0.00	19	9.30	9.30	-19	2,837	-0.67%
2020/04/21	5	9.25	0	0.00	9.16	5	2,817	0.18%
2020/04/20	28	9.48	0	0.00	9.40	28	2,803	1.00%
2020/04/17	21	9.47	0	0.00	9.47	21	2,797	0.75%
2020/04/15	10	9.56	0	0.00	9.58	10	2,749	0.36%
2020/04/14	0	0.00	21	9.40	9.42	-21	2,745	-0.76%
2020/04/13	0	0.00	10	9.41	9.37	-10	2,722	-0.37%
2020/04/10	6	9.35	1	9.35	9.36	5	2,752	0.18%
2020/04/09	12	9.39	0	0.00	9.34	12	2,787	0.43%
2020/04/07	0	0.00	7	9.30	9.31	-7	3,848	-0.18%
2020/04/01	0	0.00	1	9.35	9.33	-1	4,047	-0.02%
2020/03/31	1	9.36	1	9.35	9.38	0	4,072	0.00%
2020/03/30	6	9.09	2	9.22	9.21	4	4,065	0.10%
2020/03/27	20	9.15	4	9.12	9.19	16	4,072	0.39%
2020/03/26	1	8.57	0	0.00	8.56	1	4,039	0.02%
2020/03/24	0	0.00	1	8.42	8.36	-1	4,291	-0.02%
2020/03/23	1	8.10	0.1	8.14	8.14	0.9	4,450	0.02%
2020/03/19	0	0.00	1	7.83	7.83	-1	4,632	-0.02%
2020/03/18	1	8.32	0	0.00	8.30	1	4,612	0.02%
2020/03/17	0	0.00	1	8.35	8.35	-1	4,634	-0.02%
2020/03/16	2	8.65	0	0.00	8.52	2	4,672	0.04%
2020/03/13	3	8.55	0	0.00	8.70	3	4,672	0.06%
2020/03/11	1	9.54	0	0.00	9.44	1	4,715	0.02%
2020/03/05	0	0.00	0.4	9.95	9.99	-0.4	4,863	-0.01%
2020/02/24	0	0.00	0.1	9.94	9.95	-0.1	5,587	0.00%
2020/02/21	2	10.00	0	0.00	10.00	2	5,694	0.04%
2020/02/13	0	0.00	1	10.10	10.10	-1	6,602	-0.02%
2020/02/12	1	10.05	0	0.00	10.05	1	6,692	0.01%
2020/02/10	0	0.00	1	10.05	10.05	-1	6,818	-0.01%
2020/02/07	1	10.10	1	10.10	10.10	0	6,915	0.00%
2020/02/06	1	10.15	0	0.00	10.30	1	6,942	0.01%
2020/02/04	0	0.00	1	10.15	10.20	-1	6,995	-0.01%
2020/02/03	0	0.00	6	10.05	10.10	-6	7,021	-0.09%
2020/01/14	0	0.00	1	10.65	10.65	-1	6,965	-0.01%
2020/01/06	0	0.00	12	10.48	10.35	-12	7,267	-0.17%
2020/01/03	21	10.68	15	10.73	10.60	6	7,219	0.08%
2020/01/02	0	0.00	6	10.75	10.75	-6	7,258	-0.08%
2019/12/31	0	0.00	16	11.17	11.25	-16	6,988	-0.23%
2019/12/30	0	0.00	3	10.85	10.90	-3	6,052	-0.05%
2019/12/26	1	10.70	0	0.00	10.70	1	5,789	0.02%
2019/12/25	10	10.70	0	0.00	10.70	10	5,749	0.17%
2019/12/23	2	10.70	5	10.70	10.75	-3	5,729	-0.05%
2019/12/20	2	10.65	1	10.80	10.65	1	5,698	0.02%
2019/12/19	1	10.85	31	10.86	10.90	-30	5,572	-0.54%
2019/12/18	4	10.79	0	0.00	10.85	4	5,472	0.07%
2019/12/17	10	10.70	0	0.00	10.70	10	5,344	0.19%
2019/12/12	0	0.00	1	10.55	10.60	-1	5,123	-0.02%
2019/12/11	0	0.00	7	10.55	10.60	-7	5,079	-0.14%
2019/12/09	0	0.00	8	10.35	10.45	-8	5,042	-0.16%
2019/12/05	0	0.00	2	10.50	10.50	-2	4,922	-0.04%
2019/12/04	0	0.00	3	10.45	10.50	-3	4,903	-0.06%
2019/12/02	0	0.00	20	10.50	10.55	-20	4,829	-0.41%
2019/11/29	0	0.00	3	10.50	10.60	-3	4,779	-0.06%
2019/11/28	1	10.40	0	0.00	10.45	1	4,701	0.02%
2019/11/27	0	0.00	1	10.45	10.40	-1	4,734	-0.02%
2019/11/25	10	10.55	0	0.00	10.60	10	4,508	0.22%
2019/11/22	0	0.00	6	10.25	10.45	-6	4,376	-0.14%
2019/11/20	3	10.10	0	0.00	10.25	3	4,210	0.07%
2019/11/19	0.1	10.00	1	10.00	10.10	-0.9	4,127	-0.02%
2019/11/13	0	0.00	1	9.83	9.81	-1	3,575	-0.03%
2019/11/12	3	9.79	0	0.00	9.80	3	3,658	0.08%
2019/11/11	40	9.60	0	0.00	9.54	40	3,420	1.17%
2019/11/08	10	9.63	0	0.00	9.63	10	3,410	0.29%
2019/11/07	0	0.00	2	9.55	9.55	-2	3,791	-0.05%
2019/11/06	13	9.51	26	9.51	9.55	-13	3,762	-0.35%
2019/10/24	0	0.00	5	9.13	9.23	-5	3,640	-0.14%
2019/10/21	1	9.15	2	9.15	9.16	-1	3,632	-0.03%
2019/10/17	0	0.00	1	9.12	9.11	-1	3,425	-0.03%
2019/10/16	0.5	9.05	0	0.00	9.06	0.5	3,376	0.01%
2019/10/14	0	0.00	16.7	9.02	9.05	-16.7	3,357	-0.50%
2019/10/09	0.5	8.97	0	0.00	8.99	0.5	3,266	0.02%
2019/10/04	0	0.00	10	8.87	8.89	-10	3,190	-0.31%
2019/10/01	0	0.00	1	8.86	8.85	-1	3,226	-0.03%
2019/09/27	1	8.82	0	0.00	8.81	1	3,226	0.03%
2019/09/26	2	8.86	0	0.00	8.86	2	3,214	0.06%
2019/09/17	0	0.00	1	9.00	8.96	-1	3,044	-0.03%
2019/09/12	4	9.01	0	0.00	9.03	4	3,083	0.13%
2019/09/11	2	9.02	0	0.00	9.02	2	3,070	0.07%
2019/09/09	5	8.97	1	8.99	9.01	4	3,036	0.13%
2019/09/04	0	0.00	1	8.84	8.85	-1	2,955	-0.03%
2019/08/30	4	8.74	0	0.00	8.75	4	2,914	0.14%
2019/08/27	2	8.85	0	0.00	8.72	2	2,830	0.07%
2019/08/26	1	8.79	0	0.00	8.85	1	2,828	0.04%
2019/08/15	1	8.75	0	0.00	8.82	1	2,734	0.04%
2019/08/12	2	9.02	0	0.00	9.04	2	2,504	0.08%
2019/08/08	0	0.00	4	9.24	9.35	-4	2,029	-0.20%
2019/08/05	3	9.26	0	0.00	9.24	3	1,993	0.15%
2019/08/01	0	0.00	1.4	9.45	9.43	-1.4	1,977	-0.07%
2019/07/30	0	0.00	1	9.54	9.53	-1	2,081	-0.05%
2019/07/25	6	9.57	0	0.00	9.56	6	2,199	0.27%
2019/07/23	0	0.00	1	9.55	9.55	-1	2,207	-0.05%
2019/07/19	0	0.00	9	9.55	9.55	-9	2,194	-0.41%
2019/07/08	20	9.50	0	0.00	9.45	20	2,167	0.92%
2019/06/27	0	0.00	1	9.44	9.45	-1	2,505	-0.04%
2019/06/24	0	0.00	9	9.43	9.46	-9	2,623	-0.34%
2019/06/19	0	0.00	3	9.35	9.34	-3	2,758	-0.11%
2019/06/17	0	0.00	2	9.27	9.29	-2	3,022	-0.07%
2019/06/13	0	0.00	1	9.26	9.27	-1	3,248	-0.03%
2019/06/06	1	9.31	0	0.00	9.31	1	3,609	0.03%
2019/05/29	0	0.00	2.1	9.24	9.26	-2.1	3,812	-0.06%
2019/05/22	0	0.00	10	9.22	9.22	-10	3,960	-0.25%
2019/05/17	0	0.00	15	9.17	9.14	-15	4,021	-0.37%
2019/05/13	0	0.00	12	9.30	9.29	-12	4,006	-0.30%
2019/05/10	11	9.32	0	0.00	9.33	11	3,990	0.28%
2019/05/09	0	0.00	1	9.25	9.35	-1	3,975	-0.03%
2019/05/07	21	9.28	0	0.00	9.28	21	3,794	0.55%
2019/05/06	1	9.30	0	0.00	9.27	1	3,777	0.03%
2019/04/30	5	9.31	5	9.29	9.30	0	3,635	0.00%
2019/04/23	12	9.36	0	0.00	9.35	12	3,583	0.33%
2019/04/19	10	9.39	0	0.00	9.38	10	3,569	0.28%
2019/04/17	0	0.00	1	9.44	9.41	-1	3,559	-0.03%
2019/04/16	1	9.38	0	0.00	9.38	1	3,545	0.03%
2019/04/12	0	0.00	2	9.45	9.40	-2	3,512	-0.06%
2019/04/11	0	0.00	1	9.49	9.42	-1	3,496	-0.03%
2019/04/02	4	9.46	0	0.00	9.43	4	3,160	0.13%
2019/03/29	0	0.00	1	9.66	9.60	-1	3,039	-0.03%
2019/03/28	0	0.00	2	9.62	9.65	-2	3,046	-0.07%
2019/03/27	2	9.60	0	0.00	9.62	2	2,976	0.07%
2019/03/25	5	9.43	0	0.00	9.47	5	2,888	0.17%
2019/03/22	0	0.00	10	9.65	9.66	-10	2,805	-0.36%
2019/03/21	1	9.72	0	0.00	9.65	1	2,741	0.04%
2019/03/19	0	0.00	2	9.73	9.70	-2	2,431	-0.08%
2019/03/18	0	0.00	2	9.73	9.75	-2	2,339	-0.09%
2019/03/15	10	9.66	0	0.00	9.68	10	2,211	0.45%
2019/03/12	17	9.63	1	9.58	9.56	16	1,902	0.84%
2019/03/11	6	9.66	0	0.00	9.69	6	1,830	0.33%
2019/03/07	3	9.39	0	0.00	9.36	3	1,700	0.18%
2019/03/05	0	0.00	0.6	9.25	9.26	-0.6	1,653	-0.04%
2019/02/26	1	9.23	0	0.00	9.23	1	1,569	0.06%
2019/02/22	0	0.00	1.2	9.18	9.19	-1.2	1,477	-0.08%
2019/02/12	0	0.00	1	9.13	9.14	-1	1,317	-0.08%
2019/02/11	2	9.11	0	0.00	9.13	2	1,341	0.15%
2019/01/30	1	9.15	0	0.00	9.14	1	1,342	0.07%
2019/01/25	5	9.15	0	0.00	9.16	5	1,332	0.38%
2019/01/24	1	9.12	0	0.00	9.13	1	1,325	0.08%
2019/01/23	0	0.00	1	9.12	9.13	-1	1,357	-0.07%
2019/01/22	0	0.00	2	9.12	9.14	-2	1,412	-0.14%
2019/01/21	0	0.00	26	9.12	9.12	-26	1,424	-1.82%
2019/01/09	0	0.00	5	9.13	9.14	-5	1,672	-0.30%
2018/12/22	1	8.89	0	0.00	8.90	1	2,080	0.05%
2018/12/21	2	8.88	0	0.00	8.89	2	2,121	0.09%
2018/12/19	3	8.96	0	0.00	8.98	3	2,107	0.14%
2018/12/18	2	9.07	0	0.00	9.02	2	2,055	0.10%
2018/12/10	2	9.10	0	0.00	9.11	2	2,138	0.09%
2018/12/07	0	0.00	1	9.17	9.18	-1	2,141	-0.05%
2018/12/06	2	9.17	0	0.00	9.08	2	2,167	0.09%
2018/12/04	0	0.00	1	9.41	9.38	-1	2,178	-0.05%
2018/11/29	1	9.23	0	0.00	9.24	1	2,249	0.04%
2018/11/28	10	9.15	0	0.00	9.20	10	2,241	0.45%
2018/11/15	0	0.00	2	9.20	9.23	-2	2,682	-0.07%
2018/11/14	2	9.12	1	9.15	9.15	1	2,717	0.04%
2018/11/13	1	9.10	1	9.15	9.15	0	2,732	0.00%
2018/11/12	1	9.16	0	0.00	9.24	1	2,738	0.04%
2018/11/08	1	9.38	0	0.00	9.36	1	2,771	0.04%
2018/11/05	0	0.00	1	9.21	9.25	-1	2,878	-0.03%
2018/11/02	1	9.21	0	0.00	9.20	1	2,919	0.03%
2018/10/24	0	0.00	3	9.16	9.18	-3	3,151	-0.10%
2018/10/23	3	9.11	3	9.08	9.09	0	3,155	0.00%
2018/10/19	1	9.16	3	9.14	9.27	-2	3,172	-0.06%
2018/10/18	5	9.27	2	9.25	9.25	3	3,071	0.10%
2018/10/17	1	9.30	1	9.33	9.33	0	3,060	0.00%
2018/10/16	2	9.29	16	9.30	9.39	-14	3,021	-0.46%
2018/10/12	17	9.20	7	9.30	9.40	10	2,965	0.34%
2018/10/11	8	9.55	0	0.00	9.37	8	2,898	0.28%
2018/10/08	1	10.10	0	0.00	10.05	1	2,728	0.04%
2018/10/05	2.3	10.10	0	0.00	10.05	2.3	2,723	0.08%
2018/10/02	3	10.25	0	0.00	10.25	3	2,684	0.11%
2018/09/25	2	10.35	30	10.35	10.35	-28	2,919	-0.96%
2018/09/21	2	10.35	0	0.00	10.40	2	2,939	0.07%
2018/09/12	5	10.25	0	0.00	10.20	5	2,895	0.17%
2018/09/05	0	0.00	5	10.45	10.45	-5	3,052	-0.16%
2018/08/29	0	0.00	4	10.50	10.50	-4	3,213	-0.12%
2018/08/28	4	10.45	0	0.00	10.45	4	3,282	0.12%
2018/08/24	0	0.00	1	10.35	10.35	-1	3,284	-0.03%
2018/08/23	10	11.25	4	11.20	11.25	6	3,209	0.19%
2018/08/22	10	11.25	0	0.00	11.25	10	3,107	0.32%
2018/08/21	0	0.00	30	11.20	11.20	-30	3,076	-0.97%
2018/08/20	1	11.20	0	0.00	11.25	1	3,079	0.03%
2018/08/17	0	0.00	21	11.20	11.25	-21	3,070	-0.68%
2018/08/14	0	0.00	23	11.15	11.20	-23	3,076	-0.75%
2018/08/10	5	11.40	0	0.00	11.40	5	3,062	0.16%
2018/07/31	3	11.20	0	0.00	11.25	3	2,797	0.11%
2018/07/26	10	11.03	0	0.00	11.00	10	2,677	0.37%
2018/07/19	7.6	11.00	2.6	10.95	11.00	5	2,752	0.18%
2018/07/10	5	10.90	0	0.00	10.95	5	2,958	0.17%
2018/07/09	3	10.90	0	0.00	10.90	3	2,952	0.10%
2018/07/06	0	0.00	7	10.78	10.75	-7	2,967	-0.24%
2018/07/05	10	10.80	1	10.75	10.75	9	2,992	0.30%
2018/07/04	0	0.00	5	10.95	10.95	-5	2,895	-0.17%
2018/07/03	11	11.02	0	0.00	11.00	11	2,923	0.38%
2018/06/20	0	0.00	5	11.30	11.25	-5	2,868	-0.17%
2018/06/19	1	11.25	1	11.25	11.25	0	2,828	0.00%
2018/06/15	4	11.33	0	0.00	11.25	4	2,787	0.14%
2018/06/14	1	11.40	0	0.00	11.40	1	2,694	0.04%
2018/06/07	4	11.75	0	0.00	11.75	4	2,593	0.15%
2018/06/06	3	11.60	2	11.60	11.60	1	2,541	0.04%
2018/06/04	0	0.00	10	11.40	11.35	-10	2,408	-0.42%
2018/05/30	12	11.28	0	0.00	11.25	12	2,385	0.50%
2018/05/29	21	11.40	0	0.00	11.40	21	2,368	0.89%
2018/05/18	0	0.00	1	11.25	11.25	-1	2,358	-0.04%
2018/05/17	1	11.20	0	0.00	11.20	1	2,390	0.04%
2018/05/16	0	0.00	1	11.25	11.30	-1	2,422	-0.04%
2018/05/15	1	11.20	1	11.20	11.20	0	2,486	0.00%
2018/05/09	0	0.00	1	11.20	11.20	-1	2,613	-0.04%
2018/04/30	1	11.10	0	0.00	11.25	1	2,922	0.03%
2018/04/27	0	0.00	2	11.10	11.10	-2	2,926	-0.07%
2018/04/26	2	11.10	0	0.00	11.05	2	2,972	0.07%
2018/04/25	1	11.10	0	0.00	11.10	1	3,051	0.03%
2018/04/23	0	0.00	8	11.11	11.10	-8	3,203	-0.25%
2018/04/20	3	11.05	0	0.00	11.10	3	3,268	0.09%
2018/04/19	1	11.15	0	0.00	11.15	1	3,229	0.03%
2018/04/18	4	11.11	0	0.00	11.10	4	3,212	0.12%
2018/04/17	1	11.15	0	0.00	11.10	1	3,218	0.03%
2018/04/16	0	0.00	3	11.27	11.20	-3	3,215	-0.09%
2018/04/13	3	11.22	0	0.00	11.30	3	3,230	0.09%
2018/04/11	0	0.00	1	11.30	11.30	-1	3,314	-0.03%
2018/04/10	1	11.25	0	0.00	11.25	1	3,361	0.03%
2018/04/03	0	0.00	1	11.20	11.30	-1	3,514	-0.03%
2018/04/02	1	11.25	0	0.00	11.25	1	3,536	0.03%
2018/03/31	1	11.35	0	0.00	11.25	1	3,521	0.03%
2018/03/27	10	11.25	3	11.22	11.20	7	3,533	0.20%
2018/03/26	2	11.05	0	0.00	11.05	2	3,531	0.06%
2018/03/23	0	0.00	3	11.18	11.15	-3	3,549	-0.08%
2018/03/22	0	0.00	6.1	11.30	11.30	-6.1	3,579	-0.17%
2018/03/21	1	11.25	0	0.00	11.25	1	3,608	0.03%
2018/03/16	6	11.33	0	0.00	11.20	6	3,804	0.16%
2018/03/15	4	11.36	0	0.00	11.35	4	3,766	0.11%
2018/03/14	2	11.45	0	0.00	11.40	2	3,777	0.05%
2018/03/12	5	11.40	1	11.45	11.40	4	3,806	0.11%
2018/03/09	1	11.15	2	11.28	11.30	-1	3,934	-0.03%
2018/03/08	1	11.05	4	11.14	11.10	-3	4,031	-0.07%
2018/03/07	4	11.08	4	11.13	11.10	0	4,154	0.00%
2018/03/06	5	11.15	9	11.11	11.15	-4	4,672	-0.09%
2018/03/05	12	11.17	1	11.15	11.10	11	4,771	0.23%
2018/03/02	8	11.30	0	0.00	11.25	8	4,778	0.17%
2018/03/01	0	0.00	1	11.45	11.40	-1	4,795	-0.02%
2018/02/27	3	11.40	1	11.40	11.40	2	4,802	0.04%
2018/02/26	10	11.45	0	0.00	11.45	10	4,804	0.21%
2018/02/23	0	0.00	30	11.50	11.45	-30	4,850	-0.62%
2018/02/12	20	11.15	20	11.15	11.20	0	5,051	0.00%
2018/02/08	20	11.20	8	11.16	11.20	12	4,972	0.24%
2018/02/07	14	11.02	5	11.03	11.00	9	4,938	0.18%
2018/02/06	20	11.10	2	10.88	10.95	18	4,889	0.37%
2018/02/05	25	11.65	1	11.70	11.65	24	4,742	0.51%
2018/02/02	1	11.90	5	12.00	11.95	-4	4,693	-0.09%
2018/02/01	0	0.00	3	12.00	12.00	-3	4,694	-0.06%
2018/01/31	3	11.77	2	11.93	11.90	1	4,679	0.02%
2018/01/30	37	12.03	85	12.00	12.00	-48	4,661	-1.03%
2018/01/29	25	12.29	2	12.20	12.30	23	4,586	0.50%
2018/01/26	0	0.00	6	12.01	12.10	-6	4,498	-0.13%
2018/01/25	1	11.95	0	0.00	11.95	1	4,423	0.02%
2018/01/24	3	11.87	3	11.95	11.95	0	4,415	0.00%
2018/01/23	9	11.89	0	0.00	11.95	9	4,370	0.21%
2018/01/22	1	11.85	3	11.97	11.95	-2	4,321	-0.05%
2018/01/19	35	11.92	0	0.00	11.85	35	4,269	0.82%
2018/01/18	23	11.92	249	11.81	11.95	-226	4,179	-5.41%	大賣/鉅額交易
2018/01/16	0	0.00	1	11.65	11.70	-1	3,966	-0.03%
2018/01/15	231	11.55	0	0.00	11.55	231	3,910	5.91%	大買/鉅額交易
2018/01/11	9	11.50	3	11.45	11.45	6	4,004	0.15%
2018/01/10	5	11.55	3	11.55	11.50	2	4,000	0.05%
2018/01/08	0	0.00	7	11.49	11.50	-7	4,009	-0.17%
2018/01/05	67	11.35	7	11.37	11.35	60	3,981	1.51%
2018/01/04	4	11.23	10	11.22	11.20	-6	3,927	-0.15%
2018/01/03	14	11.30	25	11.25	11.30	-11	3,885	-0.28%
2018/01/02	10	11.40	0	0.00	11.40	10	3,768	0.27%