群益證 (6005)-永豐金-竹科券商分點個股進出

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
24.30
漲跌
▼0.20
漲幅
-0.82%
成交量
3,908張
產業
上市金融類股
359人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

群益證 (6005)籌碼相關－永豐金-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-竹科券商分點個股進出
永豐金-竹科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
2024/06/14	0.3	24.60	0	0.00	24.50	0.3	17,280	0.00%
2024/06/12	5	24.00	14	24.21	24.15	-9	17,438	-0.05%
2024/06/11	0	0.00	2	24.30	24.10	-2	17,862	-0.01%
2024/06/07	0.1	24.50	1	24.60	24.30	-0.9	17,723	-0.01%
2024/06/06	0	0.00	12	24.68	24.55	-12	17,471	-0.07%
2024/06/05	4	24.23	12.9	23.91	24.00	-8.9	17,228	-0.05%
2024/06/04	20.5	23.61	12	23.63	23.40	8.5	17,266	0.05%
2024/06/03	10.5	23.95	3	24.60	23.85	7.5	17,282	0.04%
2024/05/31	17	23.86	0	0.00	23.55	17	17,165	0.10%
2024/05/30	7.1	24.06	0	0.00	23.85	7.1	17,015	0.04%
2024/05/29	11.1	24.59	17.5	24.61	24.45	-6.5	16,892	-0.04%
2024/05/28	3.1	24.95	0	0.00	24.90	3.1	16,838	0.02%
2024/05/27	0.1	25.05	157.3	24.95	25.05	-157.3	16,913	-0.93%	大賣/鉅額交易
2024/05/24	0.2	25.20	43	25.22	25.20	-42.8	16,900	-0.25%
2024/05/23	4	24.95	25	24.92	24.95	-21	16,844	-0.12%
2024/05/22	1	25.40	0	0.00	25.40	1	16,755	0.01%
2024/05/21	22	25.35	3	25.30	25.40	19	16,657	0.11%
2024/05/20	21.1	25.73	24	25.68	25.75	-2.9	16,514	-0.02%
2024/05/17	11	25.62	24.1	26.14	26.45	-13.1	16,307	-0.08%
2024/05/16	3	26.50	97.7	26.44	26.40	-94.7	16,162	-0.59%
2024/05/15	38.1	25.65	18	25.52	25.60	20.1	15,853	0.13%
2024/05/14	21	24.92	2	24.80	24.95	19	15,703	0.12%
2024/05/13	28	24.78	7	24.44	24.60	21	15,576	0.13%
2024/05/10	11	24.64	31	24.69	24.80	-20	15,450	-0.13%
2024/05/09	14.1	23.92	5	23.89	23.75	9.1	15,082	0.06%
2024/05/08	44.1	24.39	40	24.87	24.15	4.1	14,783	0.03%
2024/05/07	13	25.75	11.1	26.09	25.75	2	14,178	0.01%
2024/05/06	123.1	26.85	18	26.70	26.95	105.1	13,812	0.76%	大買/鉅額交易
2024/05/03	8.1	26.26	20	26.44	26.20	-11.9	13,611	-0.09%
2024/05/02	2	25.68	18	25.40	25.80	-16	13,337	-0.12%
2024/04/30	0	24.85	6	24.98	24.90	-6	13,052	-0.05%
2024/04/29	20.1	24.84	54	24.99	24.95	-33.9	12,951	-0.26%
2024/04/26	5.1	23.90	2	24.08	23.90	3.1	12,610	0.02%
2024/04/25	13	24.17	13	24.18	23.85	0	12,448	0.00%
2024/04/24	5	24.21	11	24.22	24.50	-6	12,287	-0.05%
2024/04/23	1	24.50	11	24.63	24.30	-10	11,977	-0.08%
2024/04/22	8	24.54	10	24.20	24.70	-2	11,562	-0.02%
2024/04/19	7.1	22.94	13.1	23.16	23.50	-6	10,678	-0.06%
2024/04/18	0	0.00	138	22.86	23.20	-138	9,965	-1.38%	大賣/鉅額交易
2024/04/17	7.1	21.06	10.1	21.18	21.20	-3	9,257	-0.03%
2024/04/16	51.1	21.44	43	21.00	21.05	8.1	9,106	0.09%
2024/04/15	16.2	21.41	17	21.44	21.60	-0.8	8,867	-0.01%
2024/04/12	12.1	21.52	46	21.60	21.75	-33.9	8,757	-0.39%
2024/04/11	51.2	21.59	6	21.61	21.55	45.2	8,604	0.52%
2024/04/10	12.1	21.30	15	21.15	21.35	-2.9	8,450	-0.03%
2024/04/09	19.1	21.19	17	21.40	21.40	2.1	8,264	0.02%
2024/04/08	11.1	21.45	10	21.31	21.45	1.1	7,941	0.01%
2024/04/03	17.1	19.69	6	19.58	19.75	11.1	7,514	0.15%
2024/04/02	0.1	19.75	2	19.75	19.70	-2	7,444	-0.03%
2024/04/01	73	19.49	11	19.65	19.70	62	7,328	0.85%
2024/03/29	0	0.00	8	19.19	19.15	-8	7,007	-0.11%
2024/03/28	31	19.00	7	19.14	18.95	24	6,912	0.35%
2024/03/27	11	19.00	2	19.03	19.05	9	6,710	0.13%
2024/03/26	1	19.00	0	0.00	18.90	1	6,617	0.02%
2024/03/25	12	19.01	0	0.00	19.00	12	6,522	0.18%
2024/03/22	48	19.10	0	0.00	19.10	48	6,484	0.74%
2024/03/21	25.5	18.93	5	19.12	19.15	20.5	6,322	0.32%
2024/03/20	38.4	18.69	0	0.00	18.50	38.4	5,987	0.64%
2024/03/19	30.5	18.82	0	0.00	18.85	30.5	5,893	0.52%
2024/03/18	57.1	18.62	18	18.70	18.70	39.1	5,813	0.67%
2024/03/15	34	18.69	20	18.65	18.60	14	5,680	0.25%
2024/03/14	59	18.87	10	18.88	18.80	49	5,393	0.91%
2024/03/13	24.5	18.29	8	18.40	18.45	16.5	4,828	0.34%
2024/03/12	26	18.23	50	18.25	18.35	-24	4,662	-0.51%
2024/03/11	7	18.12	0	0.00	18.10	7	4,528	0.15%
2024/03/08	6.1	17.90	1	17.80	17.80	5.1	4,369	0.12%
2024/03/07	10	17.95	0	0.00	18.00	10	4,093	0.24%
2024/03/06	28	17.63	3	17.75	17.75	25	3,869	0.65%
2024/03/04	5	17.26	4	17.30	17.30	1	3,724	0.03%
2024/03/01	2	17.05	15	17.05	17.05	-13	3,648	-0.36%
2024/02/29	10	16.70	0	0.00	16.75	10	3,557	0.28%
2024/02/27	15	16.40	0	0.00	16.50	15	3,410	0.44%
2024/02/21	13	16.40	1	16.35	16.35	12	3,386	0.35%
2024/02/20	10	16.53	10	16.55	16.45	0	3,397	0.00%
2024/02/19	10	16.55	0.9	16.55	16.55	9.1	3,366	0.27%
2024/02/16	18	16.10	4	16.28	16.40	14	3,371	0.42%
2024/02/15	1	16.05	0	0.00	16.15	1	3,298	0.03%
2024/01/30	54	16.25	30	16.25	16.10	24	3,229	0.74%
2024/01/29	101	16.20	27	16.20	16.20	74	3,237	2.29%	大買/
2024/01/26	0	0.00	6	16.10	16.15	-6	3,232	-0.19%
2024/01/23	1	15.85	0	0.00	15.95	1	3,194	0.03%
2024/01/17	2.1	15.63	3	15.60	15.50	-1	3,145	-0.03%
2024/01/16	9.1	15.93	0	0.00	15.85	9.1	3,090	0.29%
2024/01/15	1	16.10	0	0.00	16.10	1	3,009	0.03%
2024/01/12	0	0.00	1	16.10	16.10	-1	3,033	-0.03%
2024/01/11	59.5	16.25	0	0.00	16.20	59.5	3,023	1.97%
2024/01/10	1	16.10	0	0.00	16.10	1	3,158	0.03%
2024/01/09	1	16.15	0	0.00	16.15	1	3,150	0.03%
2024/01/05	3	16.10	0	0.00	16.15	3	3,068	0.10%
2024/01/03	0	0.00	3	16.10	16.05	-3	3,178	-0.09%
2023/12/29	20	16.35	9	16.30	16.35	11	3,083	0.36%
2023/12/28	1	16.10	0	0.00	16.15	1	3,054	0.03%
2023/12/25	20	15.85	0	0.00	15.85	20	3,010	0.66%
2023/12/22	2	15.90	0	0.00	15.85	2	3,017	0.07%
2023/12/21	2	15.95	0	0.00	15.95	2	2,981	0.07%
2023/12/19	29	15.95	0	0.00	16.00	29	2,935	0.99%
2023/12/18	11	16.20	14	16.16	16.20	-3	2,924	-0.10%
2023/12/15	45	16.21	6	16.20	16.20	39	2,911	1.34%
2023/12/14	1	16.00	3	16.13	16.15	-2	2,793	-0.07%
2023/12/13	0	0.00	1	15.90	15.90	-1	2,699	-0.04%
2023/12/11	20	15.95	0	0.00	15.95	20	2,748	0.73%
2023/12/08	4	15.70	0	0.00	15.90	4	2,697	0.15%
2023/12/07	1	15.50	0	0.00	15.50	1	2,546	0.04%
2023/12/05	2	15.50	0	0.00	15.45	2	2,539	0.08%
2023/12/04	0	0.00	2	15.55	15.55	-2	2,526	-0.08%
2023/12/01	1	15.35	0	0.00	15.45	1	2,463	0.04%
2023/11/28	0	0.00	10	15.35	15.40	-10	2,366	-0.42%
2023/11/27	1	15.45	0	0.00	15.25	1	2,350	0.04%
2023/11/21	0	0.00	5	15.45	15.45	-5	2,307	-0.22%
2023/11/17	0	0.00	3	15.15	15.20	-3	2,263	-0.13%
2023/11/15	0	0.00	29	15.00	15.05	-29	2,254	-1.29%
2023/11/09	0	0.00	18	14.75	14.70	-18	2,323	-0.77%
2023/11/07	2	14.75	0	0.00	14.80	2	2,490	0.08%
2023/11/06	0	0.00	1.1	14.71	14.80	-1.1	2,567	-0.04%
2023/10/31	0	0.00	2	14.25	14.25	-2	2,780	-0.07%
2023/10/30	1	14.40	0	0.00	14.35	1	2,951	0.03%
2023/10/26	3	14.40	0	0.00	14.35	3	3,111	0.10%
2023/10/25	0	0.00	5	14.60	14.60	-5	3,197	-0.16%
2023/10/24	1	14.50	1	14.50	14.45	0	3,314	0.00%
2023/10/23	1	14.40	0	0.00	14.35	1	3,499	0.03%
2023/10/20	3	14.40	1	14.40	14.50	2	3,688	0.05%
2023/10/16	6.1	14.47	0	0.00	14.45	6.1	3,838	0.16%
2023/10/12	2	14.55	0	0.00	14.60	2	4,104	0.05%
2023/10/11	1	14.45	0	0.00	14.60	1	4,171	0.02%
2023/10/04	2	14.25	2	14.30	14.20	0	4,340	0.00%
2023/10/03	1	14.60	0	0.00	14.55	1	4,354	0.02%
2023/09/28	1	14.60	5	14.65	14.60	-4	4,511	-0.09%
2023/09/26	1	14.61	1	14.60	14.60	0	4,540	0.00%
2023/09/25	0	0.00	5	14.70	14.75	-5	4,573	-0.11%
2023/09/22	3	14.65	0	0.00	14.65	3	4,622	0.06%
2023/09/21	3	14.82	0	0.00	14.75	3	4,630	0.06%
2023/09/18	0	0.00	1	15.00	15.05	-1	4,679	-0.02%
2023/09/15	1.2	15.09	3	15.10	15.05	-1.8	4,715	-0.04%
2023/09/14	0	0.00	2	15.15	15.20	-2	4,690	-0.04%
2023/09/13	7	14.81	2	14.80	14.80	5	4,656	0.11%
2023/09/11	2	14.88	0	0.00	14.75	2	4,835	0.04%
2023/09/07	3	14.70	0	0.00	14.70	3	4,990	0.06%
2023/09/06	2	14.88	0	0.00	14.80	2	5,072	0.04%
2023/09/04	0	0.00	2	14.93	14.95	-2	5,546	-0.04%
2023/09/01	8	14.80	0	0.00	14.85	8	5,651	0.14%
2023/08/30	0	0.00	4	14.90	14.95	-4	5,839	-0.07%
2023/08/25	5	14.80	0	0.00	14.85	5	5,984	0.08%
2023/08/24	5	14.87	0	0.00	14.90	5	6,024	0.08%
2023/08/23	1	14.80	4	14.90	14.90	-3	6,052	-0.05%
2023/08/22	8	14.76	3	14.75	14.70	5	6,065	0.08%
2023/08/21	0	0.00	1	14.85	14.80	-1	6,062	-0.02%
2023/08/17	4.2	14.42	0	0.00	14.65	4.2	6,052	0.07%
2023/08/16	8	14.72	0	0.00	14.65	8	6,031	0.13%
2023/08/15	2	14.88	0	0.00	14.90	2	6,100	0.03%
2023/08/14	7	14.93	2	14.80	14.80	5	6,201	0.08%
2023/08/11	3	15.17	1	15.25	15.15	2	6,164	0.03%
2023/08/10	7	15.12	0	0.00	15.00	7	6,142	0.11%
2023/08/09	1	15.30	0	0.00	15.30	1	6,466	0.02%
2023/08/08	3	15.45	1.5	15.58	15.40	1.5	6,582	0.02%
2023/08/07	3	15.40	0	0.00	15.45	3	6,579	0.05%
2023/08/04	3	15.60	0	0.00	15.60	3	6,579	0.05%
2023/08/02	4	15.36	3	15.68	15.35	1	6,546	0.02%
2023/08/01	0	0.00	1	15.95	15.90	-1	6,439	-0.02%
2023/07/31	4	16.00	2	16.05	15.95	2	6,439	0.03%
2023/07/28	0	0.00	2	15.85	15.95	-2	6,416	-0.03%
2023/07/27	0	0.00	8	15.96	15.95	-8	6,368	-0.13%
2023/07/26	2	15.88	25	16.00	15.85	-23	6,256	-0.37%
2023/07/25	3	15.47	3	15.43	15.55	0	6,067	0.00%
2023/07/24	0	0.00	4	15.20	15.10	-4	5,905	-0.07%
2023/07/21	3	15.05	0	0.00	15.00	3	5,819	0.05%
2023/07/20	0	0.00	1	15.20	15.15	-1	5,808	-0.02%
2023/07/19	3	15.00	0.3	15.00	14.95	2.7	5,807	0.05%
2023/07/18	2	14.90	0	0.00	14.85	2	5,810	0.03%
2023/07/17	10	14.95	5	14.99	15.05	5	5,835	0.09%
2023/07/14	4	14.63	6	14.55	14.65	-2	5,861	-0.03%
2023/07/13	3	14.30	3	14.35	14.25	0	5,874	0.00%
2023/07/07	0	0.00	3	14.15	14.40	-3	6,164	-0.05%
2023/07/06	3	14.48	0	0.00	14.20	3	6,174	0.05%
2023/07/05	2	14.50	0	0.00	14.45	2	6,114	0.03%
2023/06/30	2	14.30	0	0.00	14.25	2	6,065	0.03%
2023/06/29	3	14.27	0	0.00	14.25	3	6,031	0.05%
2023/06/27	4	14.24	0	14.20	14.15	4	5,985	0.07%
2023/06/26	7	14.39	0	0.00	14.40	7	5,939	0.12%
2023/06/21	0	0.00	1	14.60	14.55	-1	5,909	-0.02%
2023/06/20	4	14.60	0	0.00	14.55	4	5,895	0.07%
2023/06/16	1	14.55	0	0.00	14.60	1	5,887	0.02%
2023/06/15	8	14.59	2	14.55	14.55	6	5,862	0.10%
2023/06/14	4	14.73	2	14.75	14.65	2	5,828	0.03%
2023/06/13	3	14.70	0	0.00	14.80	3	5,787	0.05%
2023/06/12	25	14.60	1	14.50	14.45	24	5,707	0.42%
2023/06/09	1	14.80	0	0.00	14.65	1	5,633	0.02%
2023/06/08	3	15.18	8	15.02	14.95	-5	5,535	-0.09%
2023/06/05	0	0.00	2	14.30	14.30	-2	5,040	-0.04%
2023/06/02	0	0.00	70	14.10	14.05	-70	4,950	-1.41%
2023/06/01	1	13.85	0	0.00	13.95	1	4,861	0.02%
2023/05/31	2	13.93	0	0.00	13.90	2	4,840	0.04%
2023/05/30	2	13.88	0	0.00	13.95	2	4,827	0.04%
2023/05/29	1	13.85	0	0.00	13.85	1	4,847	0.02%
2023/05/26	1	13.75	5	13.74	13.70	-4	4,834	-0.08%
2023/05/22	16	13.55	0	0.00	13.55	16	4,851	0.33%
2023/05/19	3	13.50	0	0.00	13.50	3	4,841	0.06%
2023/05/17	0	0.00	0.4	13.25	13.25	-0.4	4,655	-0.01%
2023/05/16	0	0.00	1	13.25	13.25	-1	4,571	-0.02%
2023/05/15	4	13.28	0	0.00	13.10	4	4,554	0.09%
2023/05/12	13	13.24	0	0.00	13.30	13	4,215	0.31%
2023/05/04	2	14.00	0	0.00	14.10	2	4,009	0.05%
2023/05/03	0	0.00	0.5	13.62	13.95	-0.5	3,936	-0.01%
2023/04/26	0	13.50	0	0.00	13.60	0	3,866	0.00%
2023/04/25	0	0.00	30	13.56	13.50	-30	3,825	-0.78%
2023/04/24	0	0.00	6	13.50	13.60	-6	3,751	-0.16%
2023/04/20	3	13.50	0	0.00	13.70	3	3,588	0.08%
2023/04/19	0	0.00	2	13.75	13.85	-2	3,503	-0.06%
2023/04/18	0	0.00	2	13.45	13.40	-2	3,290	-0.06%
2023/04/17	5	13.34	2	13.35	13.35	3	3,165	0.09%
2023/04/14	4	13.20	3	13.33	13.70	1	2,893	0.03%
2023/04/12	0	0.00	4	12.50	12.50	-4	2,565	-0.16%
2023/04/10	6	12.10	0	0.00	12.20	6	2,489	0.24%
2023/04/07	0	0.00	5	12.05	12.05	-5	2,463	-0.20%
2023/03/31	0	0.00	1	12.15	12.00	-1	2,457	-0.04%
2023/03/28	0	0.00	5	12.00	12.00	-5	2,459	-0.20%
2023/03/27	0	12.00	0	0.00	12.05	0	2,480	0.00%
2023/03/22	1	12.20	0	0.00	12.15	1	2,516	0.04%
2023/03/20	0	0.00	2	12.05	12.00	-2	2,494	-0.08%
2023/03/17	5.1	11.60	0	0.00	11.85	5.1	2,424	0.21%
2023/03/16	2	11.45	6	11.50	11.55	-4	2,407	-0.17%
2023/03/15	2.2	11.76	0	0.00	11.70	2.2	2,390	0.09%
2023/03/14	3	11.77	0	0.00	11.75	3	2,385	0.13%
2023/03/10	1.1	11.92	0	0.00	11.90	1.1	2,384	0.05%
2023/03/09	0	12.27	0	0.00	12.20	0	2,402	0.00%
2023/03/08	0	12.35	1	12.25	12.30	-1	2,451	-0.04%
2023/03/07	0	12.25	1	12.20	12.35	-1	2,459	-0.04%
2023/03/03	1	11.85	0	0.00	11.85	1	2,433	0.04%
2023/03/01	1	11.90	0.1	12.00	11.90	0.9	2,409	0.04%
2023/02/24	1	12.00	1	12.10	12.15	0	2,349	0.00%
2023/02/20	0	0.00	1	11.85	11.85	-1	2,282	-0.04%
2023/02/15	4	11.88	2	11.90	11.85	2	2,308	0.09%
2023/02/13	1	11.90	0	0.00	11.90	1	2,345	0.04%
2023/02/10	15	11.99	0	0.00	11.90	15	2,327	0.64%
2023/02/09	2	12.25	0	0.00	12.15	2	2,272	0.09%
2023/02/08	0	0.00	2	12.15	12.35	-2	2,216	-0.09%
2023/02/06	6	11.90	0	0.00	11.85	6	2,125	0.28%
2023/01/09	0	0.00	1	11.30	11.30	-1	2,227	-0.04%
2023/01/05	0	0.00	1	10.95	10.95	-1	2,204	-0.05%
2023/01/03	0	0.00	1	10.75	10.75	-1	2,244	-0.04%
2022/12/29	1	10.70	0	0.00	10.70	1	2,271	0.04%
2022/12/23	1	11.05	0	0.00	11.10	1	2,226	0.04%
2022/12/20	2	11.15	2	11.15	11.15	0	2,299	0.00%
2022/12/15	1	11.40	0	0.00	11.35	1	2,246	0.04%
2022/12/14	1	11.45	0	0.00	11.50	1	2,259	0.04%
2022/12/13	0	0.00	1	11.40	11.50	-1	2,229	-0.04%
2022/12/09	0	0.00	1	11.40	11.50	-1	2,285	-0.04%
2022/12/01	0	0.00	0.1	11.80	11.75	-0.1	2,188	0.00%
2022/11/30	0	0.00	3	11.65	11.75	-3	2,132	-0.14%
2022/11/29	0	0.00	12	11.45	11.45	-12	2,070	-0.58%
2022/11/24	0	0.00	1	11.25	11.25	-1	2,040	-0.05%
2022/11/23	0	0.00	2	11.20	11.25	-2	2,066	-0.10%
2022/11/16	1	11.10	0	0.00	11.15	1	2,082	0.05%
2022/11/15	0	0.00	1	11.20	11.25	-1	2,061	-0.05%
2022/11/14	1	11.00	0	0.00	11.10	1	2,030	0.05%
2022/11/11	0	0.00	1	10.95	11.00	-1	2,017	-0.05%
2022/11/08	1	10.40	0	0.00	10.45	1	1,943	0.05%
2022/11/01	0	0.00	1	10.20	10.20	-1	2,025	-0.05%
2022/10/28	1	10.20	0	0.00	10.00	1	2,047	0.05%
2022/10/26	1	10.00	0	0.00	10.00	1	2,012	0.05%
2022/10/25	1	9.90	0	0.00	9.85	1	1,993	0.05%
2022/10/20	3	9.80	0	0.00	10.00	3	1,975	0.15%
2022/10/17	1	10.00	0	0.00	10.05	1	1,874	0.05%
2022/10/07	1.3	10.46	0	0.00	10.40	1.3	1,924	0.07%
2022/10/06	0	0.00	0.1	10.60	10.65	-0.1	2,032	0.00%
2022/09/30	0	0.00	1	10.50	10.55	-1	2,452	-0.04%
2022/09/28	1	10.20	9	10.15	10.10	-8	2,469	-0.32%
2022/09/27	8	10.60	20	10.55	10.50	-12	2,460	-0.49%
2022/09/26	0	0.00	10	10.70	10.75	-10	2,447	-0.41%
2022/09/19	1	11.10	0	0.00	11.20	1	2,546	0.04%
2022/09/16	1	11.30	0	0.00	11.05	1	2,559	0.04%
2022/09/13	0	0.00	0	11.85	11.85	0	2,583	0.00%
2022/09/12	1	11.65	0	0.00	11.70	1	2,662	0.04%
2022/09/06	0	0.00	1	11.55	11.45	-1	2,766	-0.04%
2022/09/02	0	0.00	3	11.85	11.75	-3	2,820	-0.11%
2022/08/29	1	11.95	0	0.00	11.90	1	2,799	0.04%
2022/08/26	0	0.00	31	12.30	12.20	-31	2,794	-1.11%
2022/08/15	6	12.20	0	0.00	12.20	6	2,907	0.21%
2022/08/11	10	11.95	1	11.95	11.90	9	2,889	0.31%
2022/08/09	0.2	11.55	0	0.00	11.60	0.2	2,902	0.01%
2022/08/08	0.2	11.45	1	11.40	11.50	-0.8	2,974	-0.03%
2022/08/04	1	11.10	0	0.00	11.15	1	3,164	0.03%
2022/08/01	1	11.55	0	0.00	11.55	1	3,330	0.03%
2022/07/22	0.1	11.25	0	0.00	11.35	0.1	3,400	0.00%
2022/07/15	6	10.91	2	10.90	10.75	4	3,589	0.11%
2022/07/13	0	0.00	18	12.56	12.65	-18	3,433	-0.52%
2022/07/12	4.2	12.69	13	12.65	12.50	-8.8	3,354	-0.26%
2022/07/11	1.1	13.30	0	0.00	13.20	1.1	3,228	0.03%
2022/07/07	0.2	13.63	0	0.00	13.65	0.2	3,146	0.01%
2022/07/06	2.1	13.60	0	0.00	13.60	2.1	3,146	0.07%
2022/07/05	1	13.70	0	0.00	13.90	1	3,343	0.03%
2022/07/04	2	13.55	0	0.00	13.60	2	3,543	0.06%
2022/07/01	1	13.65	0	0.00	13.55	1	3,574	0.03%
2022/06/30	1	14.05	0	0.00	14.00	1	3,545	0.03%
2022/06/24	0	0.00	1	14.25	14.30	-1	3,536	-0.03%
2022/06/20	2	14.00	0	0.00	13.90	2	3,501	0.06%
2022/06/17	0.1	14.20	0	0.00	14.05	0.1	3,441	0.00%
2022/06/15	2	14.30	0	0.00	14.40	2	3,439	0.06%
2022/06/13	3	14.30	0	0.00	14.30	3	3,482	0.09%
2022/06/10	1	14.60	0	0.00	14.65	1	3,465	0.03%
2022/06/09	2	14.80	0	0.00	14.80	2	3,451	0.06%
2022/06/08	0	0.00	1	14.85	14.85	-1	3,455	-0.03%
2022/06/07	4	14.75	0	0.00	14.70	4	3,483	0.11%
2022/06/06	11	14.78	2	14.80	14.85	9	3,511	0.26%
2022/06/02	1	14.80	0	0.00	14.80	1	3,560	0.03%
2022/06/01	0	0.00	2	14.80	14.80	-2	3,667	-0.05%
2022/05/31	6	14.81	0	0.00	14.85	6	3,668	0.16%
2022/05/30	0	0.00	2	14.80	14.85	-2	3,660	-0.05%
2022/05/27	4	14.35	0	0.00	14.40	4	3,644	0.11%
2022/05/26	2	14.20	101	14.10	14.15	-99	3,641	-2.72%	大賣/
2022/05/25	1	14.15	1	14.10	14.10	0	3,658	0.00%
2022/05/24	1	14.05	69	14.05	14.00	-68	3,773	-1.80%
2022/05/23	3	14.10	0	0.00	14.10	3	3,752	0.08%
2022/05/19	40	14.05	0	0.00	14.05	40	3,809	1.05%
2022/05/18	0	0.00	40	14.25	14.40	-40	3,797	-1.05%
2022/05/17	30	14.20	1	14.20	14.15	29	3,788	0.77%
2022/05/16	31	14.10	1	14.05	14.10	30	3,786	0.79%
2022/05/12	3	14.25	1	14.51	14.00	2	3,756	0.05%
2022/05/11	1	14.85	0	0.00	14.85	1	3,613	0.03%
2022/05/10	40	15.20	0	0.00	15.15	40	3,549	1.13%
2022/05/09	1	15.15	17	15.15	15.15	-16	3,531	-0.45%
2022/05/06	6	15.70	0.1	15.80	15.75	5.9	3,470	0.17%
2022/05/04	1	15.85	0	0.00	15.85	1	3,518	0.03%
2022/05/03	1	15.85	0	0.00	15.85	1	3,563	0.03%
2022/04/29	1	15.75	0	0.00	15.70	1	3,607	0.03%
2022/04/28	1.1	15.65	0	0.00	15.55	1.1	3,654	0.03%
2022/04/27	9	15.64	37	15.55	15.55	-28	3,652	-0.77%
2022/04/26	1	15.85	0	0.00	15.90	1	3,649	0.03%
2022/04/25	3	15.85	6	15.90	15.80	-3	3,616	-0.08%
2022/04/22	1	16.15	0	0.00	16.20	1	3,596	0.03%
2022/04/20	2	16.18	0	0.00	16.15	2	3,754	0.05%
2022/04/19	0	16.30	0	0.00	16.20	0	3,782	0.00%
2022/04/18	1	16.05	0	0.00	16.00	1	3,853	0.03%
2022/04/13	0	16.35	0	0.00	16.25	0	3,907	0.00%
2022/04/11	0	16.58	3	16.53	16.30	-3	3,900	-0.08%
2022/04/08	9	16.66	10	16.66	16.70	-1	3,776	-0.03%
2022/04/07	0	0.00	13	16.40	16.15	-13	3,597	-0.36%
2022/03/31	0	0.00	5	16.52	16.45	-5	3,645	-0.14%
2022/03/28	1	16.25	0	0.00	16.35	1	3,606	0.03%
2022/03/25	0	0.00	5	16.37	16.35	-5	3,618	-0.14%
2022/03/23	1	16.20	1	16.30	16.20	0	3,622	0.00%
2022/03/22	1	16.25	0	0.00	16.25	1	3,609	0.03%
2022/03/18	20	16.20	93	16.22	16.25	-73	3,629	-2.01%
2022/03/17	1	16.15	1	16.10	16.15	0	3,591	0.00%
2022/03/15	4	15.80	0	0.00	15.75	4	3,562	0.11%
2022/03/14	1	15.90	1	15.85	15.90	0	3,624	0.00%
2022/03/10	0.1	15.80	0	0.00	15.75	0.1	3,641	0.00%
2022/03/09	0	0.00	1	15.20	15.40	-1	3,615	-0.03%
2022/03/08	9	15.17	0	0.00	15.05	9	3,614	0.25%
2022/03/07	11	15.46	3	15.40	15.30	8	3,576	0.22%
2022/03/04	1	15.95	0	0.00	15.90	1	3,506	0.03%
2022/03/02	1	15.95	0	0.00	15.90	1	3,588	0.03%
2022/03/01	1	16.00	0	0.00	16.00	1	3,578	0.03%
2022/02/25	13	15.82	0	0.00	15.70	13	3,584	0.36%
2022/02/24	11	15.84	0	0.00	15.75	11	3,581	0.31%
2022/02/23	1	16.10	0	0.00	16.10	1	3,493	0.03%
2022/02/22	3	16.05	0	0.00	16.05	3	3,614	0.08%
2022/02/18	2	16.25	0	0.00	16.25	2	3,856	0.05%
2022/02/17	1	16.30	0	0.00	16.30	1	3,875	0.03%
2022/02/15	2	16.30	0	0.00	16.20	2	3,950	0.05%
2022/02/11	2	16.65	0	0.00	16.70	2	4,013	0.05%
2022/02/10	10	16.75	0	0.00	16.80	10	4,024	0.25%
2022/02/08	10	16.75	0	0.00	16.80	10	4,121	0.24%
2022/02/07	11	16.61	3	16.55	16.55	8	4,117	0.19%
2022/01/26	3	16.22	0	0.00	16.15	3	4,087	0.07%
2022/01/25	20	16.16	2	16.15	16.15	18	4,076	0.44%
2022/01/24	1	16.05	14	16.29	16.35	-13	4,037	-0.32%
2022/01/21	3	16.45	6	16.45	16.45	-3	4,014	-0.07%
2022/01/20	0	0.00	30	16.60	16.75	-30	3,959	-0.76%
2022/01/17	1	16.85	0	0.00	16.85	1	3,856	0.03%
2022/01/13	2	17.20	13	17.07	17.25	-11	3,746	-0.29%
2022/01/12	3	16.95	0	0.00	16.95	3	3,653	0.08%
2022/01/11	7	16.91	6	17.05	17.00	1	3,611	0.03%
2022/01/10	0	0.00	3	17.00	16.95	-3	3,550	-0.08%
2022/01/07	1	17.00	54	16.83	16.85	-53	3,504	-1.51%
2022/01/06	2	16.90	0	0.00	16.90	2	3,477	0.06%
2022/01/05	2	16.83	6	16.85	16.90	-4	3,444	-0.12%
2022/01/04	0	0.00	5	16.90	16.95	-5	3,433	-0.15%
2022/01/03	6	16.97	0	0.00	16.95	6	3,413	0.18%
2021/12/30	5	16.96	5	16.90	16.95	0	3,322	0.00%
2021/12/29	30	16.85	0	0.00	16.90	30	3,309	0.91%
2021/12/28	5	16.80	47	16.75	16.75	-42	3,293	-1.28%
2021/12/24	10	16.55	0	0.00	16.55	10	3,310	0.30%
2021/12/21	0	0.00	6	16.42	16.55	-6	3,319	-0.18%
2021/12/16	3	16.45	0	0.00	16.45	3	3,286	0.09%
2021/12/15	1	16.35	0	0.00	16.35	1	3,343	0.03%
2021/12/13	0	0.00	20	16.75	16.75	-20	3,396	-0.59%
2021/12/09	5	16.74	9	16.74	16.70	-4	3,390	-0.12%
2021/12/08	2	16.65	11	16.73	16.60	-9	3,382	-0.27%
2021/12/06	2	16.40	0.7	16.35	16.35	1.3	3,321	0.04%
2021/12/02	2	16.08	0	0.00	16.20	2	3,336	0.06%
2021/12/01	0.2	16.20	1	16.10	16.25	-0.8	3,337	-0.03%
2021/11/30	1	16.15	0.3	16.25	16.15	0.7	3,326	0.02%
2021/11/29	1.2	16.11	30	16.10	16.10	-28.8	3,310	-0.87%
2021/11/26	7.1	16.40	0	0.00	16.25	7.1	3,281	0.22%
2021/11/25	5	16.55	10.1	16.60	16.65	-5.1	3,253	-0.16%
2021/11/24	1.1	16.54	5	16.65	16.55	-3.9	3,264	-0.12%
2021/11/23	3.1	16.57	2	16.70	16.55	1.1	3,295	0.03%
2021/11/22	3	16.80	2	16.65	16.75	1	3,277	0.03%
2021/11/19	2.1	16.65	77.6	16.62	16.70	-75.4	3,250	-2.32%
2021/11/18	62	16.84	24	16.78	16.80	38	3,182	1.19%
2021/11/17	30	16.46	0	0.00	16.50	30	2,998	1.00%
2021/11/16	0	0.00	5	16.10	16.15	-5	2,911	-0.17%
2021/11/15	13	16.15	0	0.00	16.10	13	2,937	0.44%
2021/11/12	35	15.96	0	0.00	15.95	35	2,970	1.18%
2021/11/11	21	15.75	2	15.80	15.75	19	2,987	0.63%
2021/11/10	1	15.60	1	15.70	15.70	0	3,100	0.00%
2021/11/05	0.2	15.20	0	0.00	15.25	0.2	3,039	0.01%
2021/11/04	0.5	15.30	0	0.00	15.20	0.5	3,097	0.02%
2021/11/03	0	0.00	1	15.20	15.30	-1	3,169	-0.03%
2021/10/29	1	15.00	0	0.00	15.15	1	3,207	0.03%
2021/10/26	0	0.00	1	15.30	15.40	-1	3,452	-0.03%
2021/10/25	1	15.20	5	15.25	15.30	-4	3,663	-0.11%
2021/10/22	2	15.40	10	15.35	15.35	-8	3,866	-0.21%
2021/10/21	0	0.00	11	15.49	15.50	-11	4,070	-0.27%
2021/10/20	2	15.33	13	15.30	15.30	-11	4,173	-0.26%
2021/10/19	1	15.25	7	15.21	15.20	-6	4,289	-0.14%
2021/10/18	0	0.00	10	15.15	15.20	-10	4,341	-0.23%
2021/10/15	2	15.05	0	0.00	15.00	2	4,401	0.05%
2021/10/12	0	0.00	10	14.90	14.90	-10	4,732	-0.21%
2021/10/06	2	14.95	0	0.00	15.00	2	5,019	0.04%
2021/10/05	1	14.55	0	0.00	14.90	1	5,051	0.02%
2021/10/04	7	14.79	0	0.00	14.70	7	5,094	0.14%
2021/10/01	1	14.95	0	0.00	14.95	1	5,133	0.02%
2021/09/30	1.3	15.16	0	0.00	15.20	1.3	5,188	0.03%
2021/09/29	2	15.20	0	0.00	15.20	2	5,348	0.04%
2021/09/23	0	0.00	37	15.05	15.25	-37	5,726	-0.65%
2021/09/22	8.2	14.96	0	0.00	14.95	8.2	5,777	0.14%
2021/09/14	2	15.55	12.4	15.60	15.60	-10.4	5,913	-0.18%
2021/09/09	5	15.15	0	0.00	15.10	5	6,168	0.08%
2021/09/08	5	15.35	5	15.30	15.25	0	6,181	0.00%
2021/09/07	1	15.25	0	0.00	15.30	1	6,218	0.02%
2021/09/06	10	15.56	0	0.00	15.40	10	6,263	0.16%
2021/09/03	1	15.80	10	15.80	15.70	-9	6,267	-0.14%
2021/09/02	20	15.80	0	0.00	15.70	20	6,336	0.32%
2021/08/31	10	15.80	0	0.00	15.85	10	6,467	0.15%
2021/08/30	2	15.80	0	0.00	15.85	2	6,613	0.03%
2021/08/26	0.2	15.55	0	0.00	15.45	0.2	6,670	0.00%
2021/08/25	42.2	15.47	0	0.00	15.55	42.2	6,761	0.62%
2021/08/24	20	15.35	2	15.35	15.50	18	6,853	0.26%
2021/08/23	0.1	15.20	1	15.20	15.15	-0.9	6,982	-0.01%
2021/08/20	0	0.00	3	14.97	14.95	-3	7,200	-0.04%
2021/08/19	12	15.05	1	14.95	15.00	11	7,318	0.15%
2021/08/18	2	15.05	1	15.25	15.35	1	7,344	0.01%
2021/08/16	6	14.91	3	14.70	14.75	3	7,425	0.04%
2021/08/12	0	0.00	2	15.55	15.60	-2	7,632	-0.03%
2021/08/11	11	15.75	40	15.60	15.65	-29	7,764	-0.37%
2021/08/10	6	15.94	0	0.00	15.95	6	7,977	0.08%
2021/08/09	0	0.00	3	16.13	16.20	-3	8,277	-0.04%
2021/08/03	2	15.85	0	0.00	15.75	2	10,126	0.02%
2021/08/02	0	0.00	1	15.85	15.90	-1	10,576	-0.01%
2021/07/30	32	16.08	0	0.00	16.00	32	10,694	0.30%
2021/07/29	41	17.10	151	17.15	17.20	-110	10,756	-1.02%	大賣/鉅額交易
2021/07/28	23	16.90	0	0.00	17.05	23	10,864	0.21%
2021/07/27	12	17.38	0	0.00	17.20	12	11,249	0.11%
2021/07/26	3	17.60	10	17.75	17.50	-7	11,528	-0.06%
2021/07/22	5	17.45	4	17.46	17.45	1	12,240	0.01%
2021/07/21	5	17.55	6	17.43	17.40	-1	12,592	-0.01%
2021/07/20	8	17.47	60	17.55	17.45	-52	13,084	-0.40%
2021/07/16	0	0.00	15.4	17.60	17.70	-15.4	14,103	-0.11%
2021/07/15	5	17.36	2	17.40	17.60	3	14,383	0.02%
2021/07/14	0	0.00	1	17.10	17.25	-1	14,753	-0.01%
2021/07/13	24	17.34	0	0.00	17.20	24	15,516	0.15%
2021/07/12	1	17.35	30.2	17.40	17.35	-29.2	15,851	-0.18%
2021/07/09	11	17.25	0	0.00	17.25	11	16,041	0.07%
2021/07/08	40	17.38	2.1	17.30	17.30	37.9	16,191	0.23%
2021/07/07	1	17.35	0	0.00	17.15	1	16,401	0.01%
2021/07/06	1	17.45	0.1	17.40	17.45	0.9	16,643	0.01%
2021/07/05	0	0.00	1	17.10	17.20	-1	16,652	-0.01%
2021/06/30	1	16.85	35	16.91	16.95	-34	16,878	-0.20%
2021/06/29	5	16.65	1	16.65	16.65	4	16,922	0.02%
2021/06/25	0	0.00	6	16.85	16.70	-6	17,300	-0.03%
2021/06/24	9	16.64	0	0.00	16.85	9	17,433	0.05%
2021/06/23	7.3	16.50	0	0.00	16.50	7.3	17,774	0.04%
2021/06/22	0.1	16.40	20	16.35	16.35	-19.9	18,269	-0.11%
2021/06/21	4.1	16.13	0	0.00	16.10	4.1	18,332	0.02%
2021/06/18	1	16.60	0	0.00	16.40	1	18,345	0.01%
2021/06/17	1	16.55	0	0.00	16.60	1	18,306	0.01%
2021/06/16	10	16.70	1	16.60	16.55	9	18,454	0.05%
2021/06/15	65	16.65	0	0.00	16.65	65	18,507	0.35%
2021/06/11	1	16.75	0	0.00	16.75	1	18,488	0.01%
2021/06/10	0	0.00	150	16.75	16.80	-150	18,535	-0.81%	大賣/鉅額交易
2021/06/09	17	16.84	0	0.00	16.75	17	18,714	0.09%
2021/06/08	12	17.14	10	17.15	17.00	2	18,820	0.01%
2021/06/07	11	16.94	5	17.25	17.10	6	19,045	0.03%
2021/06/03	5	17.79	0	0.00	17.75	5	18,984	0.03%
2021/06/02	2	17.75	10	17.80	17.70	-8	19,069	-0.04%
2021/06/01	5	17.65	22.2	17.46	17.70	-17.2	18,996	-0.09%
2021/05/31	4	17.70	1	17.65	17.50	3	18,961	0.02%
2021/05/28	31	17.58	5	17.64	17.65	26	18,896	0.14%
2021/05/27	7	17.06	10	17.15	17.20	-3	18,879	-0.02%
2021/05/26	51	16.90	10	16.76	16.95	41	18,956	0.22%
2021/05/25	21	16.85	5	16.79	16.80	16	19,022	0.08%
2021/05/24	0	0.00	40	16.49	16.65	-40	18,996	-0.21%
2021/05/21	21.1	16.25	20	16.65	16.65	1.1	18,932	0.01%
2021/05/19	11.1	16.25	2	16.18	16.25	9.1	18,665	0.05%
2021/05/18	52	15.88	0	0.00	16.20	52	18,597	0.28%
2021/05/17	38	15.36	1	15.10	15.00	37	18,403	0.20%
2021/05/14	10.1	16.20	0	0.00	16.20	10.1	18,194	0.06%
2021/05/13	16	16.18	22	16.08	16.10	-6	17,976	-0.03%
2021/05/12	52.1	16.72	9	16.40	16.40	43.1	17,636	0.24%
2021/05/11	45	18.16	49	18.08	17.95	-4	16,906	-0.02%
2021/05/10	33	18.42	2	18.30	18.55	31	16,422	0.19%
2021/05/07	1	18.35	0	0.00	18.60	1	15,989	0.01%
2021/05/06	7	18.39	33	18.59	18.45	-26	15,900	-0.16%
2021/05/05	24	18.38	22	18.53	18.45	2	15,720	0.01%
2021/05/04	74	18.12	0	0.00	18.05	74	15,494	0.48%
2021/05/03	14	19.13	56	18.97	18.95	-42	14,976	-0.28%
2021/04/29	22.1	18.87	39	19.05	19.30	-16.9	14,545	-0.12%
2021/04/28	23.1	18.56	5.3	18.59	18.45	17.8	14,027	0.13%
2021/04/27	15	18.87	0	0.00	18.75	15	13,826	0.11%
2021/04/26	9	18.76	7.6	18.72	18.95	1.4	13,475	0.01%
2021/04/23	51	18.69	4	18.60	18.40	47	13,019	0.36%
2021/04/22	80	19.15	9	18.92	18.50	71	12,820	0.55%
2021/04/21	153	18.39	168	18.44	18.45	-15	12,099	-0.12%	大買/大賣/
2021/04/20	58	18.28	5	18.33	18.30	53	11,991	0.44%
2021/04/19	64	18.48	52.2	18.84	18.95	11.8	11,847	0.10%
2021/04/16	24.4	17.24	9	17.27	17.70	15.4	11,440	0.13%
2021/04/15	1	16.80	1	16.75	16.80	0	11,678	0.00%
2021/04/14	60	16.36	4	16.46	16.45	56	12,089	0.46%
2021/04/13	95	16.71	10	16.70	16.35	85	12,530	0.68%
2021/04/12	90	16.35	1	16.50	16.55	89	12,421	0.72%
2021/04/07	0	0.00	1	16.00	15.95	-1	13,102	-0.01%
2021/04/06	10	15.90	0	0.00	15.85	10	13,097	0.08%
2021/04/01	42	15.55	2	15.55	15.65	40	12,953	0.31%
2021/03/31	8	15.41	6	15.41	15.60	2	12,884	0.02%
2021/03/30	78	15.32	2	15.35	15.45	76	12,676	0.60%
2021/03/29	4	15.15	22.1	15.15	15.20	-18.1	12,468	-0.14%
2021/03/26	10	15.03	30	15.01	15.10	-20	12,538	-0.16%
2021/03/25	126	15.26	14.7	15.36	15.40	111.3	12,267	0.91%	大買/鉅額交易
2021/03/24	3	14.83	2	14.78	14.85	1	11,840	0.01%
2021/03/23	1	14.80	0	14.65	14.70	1	11,769	0.01%
2021/03/22	4	14.75	0	0.00	14.85	4	11,719	0.03%
2021/03/19	35	14.84	1	14.80	14.80	34	11,743	0.29%
2021/03/18	0	0.00	10	14.65	14.70	-10	11,635	-0.09%
2021/03/17	1	14.45	1	14.55	14.55	0	11,632	0.00%
2021/03/16	4	14.50	0	0.00	14.45	4	11,789	0.03%
2021/03/15	11	14.49	0	0.00	14.50	11	11,914	0.09%
2021/03/12	4	14.29	10	14.40	14.40	-6	12,001	-0.05%
2021/03/11	22	14.25	20	14.38	14.30	2	12,099	0.02%
2021/03/10	20	14.23	0.2	14.20	14.20	19.8	12,004	0.17%
2021/03/09	0	0.00	12	14.33	14.25	-12	12,166	-0.10%
2021/03/08	0	0.00	11	14.25	14.20	-11	12,121	-0.09%
2021/03/04	1	14.00	0	0.00	14.15	1	12,235	0.01%
2021/03/03	0	0.00	10	14.25	14.15	-10	12,233	-0.08%
2021/03/02	1	14.00	2	14.10	13.90	-1	12,162	-0.01%
2021/02/26	30.3	14.00	0	0.00	14.10	30.3	12,090	0.25%
2021/02/25	0	0.00	21	14.26	14.35	-21	11,958	-0.18%
2021/02/24	10	14.15	10	14.30	14.15	0	11,979	0.00%
2021/02/23	0	0.00	3	14.20	14.25	-3	12,040	-0.02%
2021/02/19	10	14.00	10	14.10	14.10	0	12,033	0.00%
2021/02/18	0	0.00	20	14.10	14.20	-20	12,008	-0.17%
2021/02/03	2	13.65	0	0.00	13.65	2	11,912	0.02%
2021/01/28	2	13.55	0	0.00	13.55	2	11,840	0.02%
2021/01/27	3	13.77	0	0.00	13.75	3	11,748	0.03%
2021/01/26	30	13.80	0	0.00	13.80	30	11,710	0.26%
2021/01/25	0	0.00	3	13.80	13.80	-3	11,636	-0.03%
2021/01/20	32	13.85	1	13.90	13.75	31	11,437	0.27%
2021/01/19	0	0.00	0	14.10	14.15	0	11,285	0.00%
2021/01/18	0	0.00	3	14.05	14.15	-3	11,226	-0.03%
2021/01/15	3	13.97	11	14.15	13.95	-8	11,118	-0.07%
2021/01/14	2	14.23	1	14.25	14.15	1	10,973	0.01%
2021/01/13	2	14.30	0	0.00	14.40	2	10,826	0.02%
2021/01/12	11	14.00	0	0.00	14.05	11	10,566	0.10%
2021/01/08	1	15.20	53	15.19	15.20	-52	9,826	-0.53%
2021/01/07	8	14.73	61	14.67	15.15	-53	9,139	-0.58%
2021/01/06	5	14.42	59	14.14	14.20	-54	8,507	-0.63%
2021/01/05	0	0.00	10	13.80	13.90	-10	7,848	-0.13%
2021/01/04	2	13.83	1	13.90	13.95	1	7,708	0.01%
2020/12/31	6	13.83	0	0.00	13.55	6	7,479	0.08%
2020/12/30	11	14.09	22	13.73	14.10	-11	7,039	-0.16%
2020/12/29	0	0.00	3.6	13.42	13.35	-3.6	6,360	-0.06%
2020/12/28	0	0.00	3	13.30	13.30	-3	6,271	-0.05%
2020/12/24	0	0.00	5	12.95	13.00	-5	6,143	-0.08%
2020/12/23	11	12.81	0	0.00	12.85	11	6,139	0.18%
2020/12/22	1	13.25	12	13.28	12.80	-11	6,121	-0.18%
2020/12/21	0	0.00	3	13.13	13.15	-3	6,019	-0.05%
2020/12/18	10	12.80	0	0.00	12.70	10	5,895	0.17%
2020/12/17	4	12.74	0	0.00	12.80	4	5,856	0.07%
2020/12/16	1	12.60	0	0.00	12.70	1	5,906	0.02%
2020/12/15	9	12.70	0	0.00	12.50	9	5,998	0.15%
2020/12/10	2	12.90	3	13.00	12.85	-1	6,029	-0.02%
2020/12/09	66	12.81	0	0.00	12.80	66	5,909	1.12%
2020/12/08	5	12.70	7	12.87	12.70	-2	5,777	-0.03%
2020/12/07	0	0.00	7	12.96	13.00	-7	5,465	-0.13%
2020/12/03	0	0.00	0.1	12.40	12.45	-0.1	5,046	0.00%
2020/12/02	30	12.10	31	12.20	12.20	-1	4,923	-0.02%
2020/11/30	16	11.98	0	0.00	12.00	16	4,808	0.33%
2020/11/26	4	11.95	0	0.00	11.95	4	4,766	0.08%
2020/11/25	1	11.85	6	11.85	11.85	-5	4,952	-0.10%
2020/11/24	0	0.00	2	11.70	11.80	-2	4,849	-0.04%
2020/11/23	20	11.84	4	11.85	11.85	16	4,791	0.33%
2020/11/20	15	11.63	3	11.65	11.70	12	4,659	0.26%
2020/11/19	12	11.68	7	11.64	11.55	5	4,556	0.11%
2020/11/18	0	0.00	10	11.50	11.55	-10	4,477	-0.22%
2020/11/17	50	11.50	0	0.00	11.50	50	4,525	1.10%
2020/11/16	0	0.00	0.4	11.40	11.45	-0.4	4,629	-0.01%
2020/11/11	1	11.45	0	0.00	11.50	1	4,734	0.02%
2020/11/09	0	0.00	1	11.15	11.15	-1	4,884	-0.02%
2020/11/04	0	0.00	2	10.90	10.95	-2	5,568	-0.04%
2020/10/26	0	0.00	0	11.00	11.00	0	6,932	0.00%
2020/10/23	15	11.00	0	0.00	11.05	15	7,070	0.21%
2020/10/22	0	0.00	107	11.00	11.15	-107	7,335	-1.46%	大賣/鉅額交易
2020/10/20	0	0.00	1	10.80	10.90	-1	7,853	-0.01%
2020/10/12	15	10.95	0	0.00	10.95	15	8,407	0.18%
2020/09/29	0	0.00	1	10.75	10.70	-1	9,722	-0.01%
2020/09/28	0	0.00	0.3	10.85	10.85	-0.3	9,830	0.00%
2020/09/24	0	0.00	6	10.60	10.60	-6	9,984	-0.06%
2020/09/23	8	10.89	0	0.00	10.90	8	9,808	0.08%
2020/09/22	7	11.05	0	0.00	11.00	7	9,752	0.07%
2020/09/21	5.1	11.20	0	0.00	11.20	5.1	9,691	0.05%
2020/09/18	0	0.00	1	11.45	11.45	-1	9,612	-0.01%
2020/09/15	2	11.25	0	0.00	11.30	2	9,497	0.02%
2020/09/10	0	0.00	2	10.90	10.95	-2	9,350	-0.02%
2020/09/01	1	11.15	4	11.13	11.10	-3	9,365	-0.03%
2020/08/31	0	0.00	3	11.13	11.00	-3	9,247	-0.03%
2020/08/25	0	0.00	1	10.75	10.75	-1	9,035	-0.01%
2020/08/21	0	0.00	1	10.70	10.70	-1	8,987	-0.01%
2020/08/20	1	10.65	0	0.00	10.60	1	8,927	0.01%
2020/08/18	0	0.00	1	10.90	10.85	-1	8,734	-0.01%
2020/08/14	1	10.95	5	10.95	10.85	-4	8,622	-0.05%
2020/08/13	0	0.00	2	10.95	10.90	-2	8,510	-0.02%
2020/08/12	4	11.80	0	0.00	11.80	4	8,192	0.05%
2020/08/11	0	0.00	5	11.80	11.80	-5	7,939	-0.06%
2020/08/10	4	11.85	50	11.85	11.85	-46	7,715	-0.60%
2020/08/07	0	0.00	1	11.75	11.75	-1	7,414	-0.01%
2020/08/06	10	11.80	25	11.75	11.75	-15	7,151	-0.21%
2020/08/04	1	11.70	0.1	11.70	11.70	0.9	6,782	0.01%
2020/08/03	3	11.80	0	0.00	11.65	3	6,754	0.04%
2020/07/30	55	11.91	6	11.87	12.00	49	6,447	0.76%
2020/07/29	20	11.63	0	0.00	11.60	20	6,059	0.33%
2020/07/28	5	11.70	5	11.80	11.35	0	5,953	0.00%
2020/07/27	5	11.75	4	11.80	11.60	1	5,733	0.02%
2020/07/24	0	0.00	1	11.35	11.40	-1	5,291	-0.02%
2020/07/21	1	11.65	2	11.65	11.70	-1	4,920	-0.02%
2020/07/20	62	11.40	0	0.00	11.35	62	4,755	1.30%
2020/07/17	0	0.00	60	11.40	11.40	-60	4,734	-1.27%
2020/07/16	0	0.00	1	11.60	11.50	-1	4,659	-0.02%
2020/07/15	1	11.40	2	11.48	11.40	-1	4,603	-0.02%
2020/07/14	1	11.45	0	0.00	11.45	1	4,565	0.02%
2020/07/13	1	11.60	3	11.55	11.70	-2	4,457	-0.04%
2020/07/10	3	11.75	0	0.00	11.70	3	4,318	0.07%
2020/07/09	1	11.20	5	11.50	11.60	-4	3,928	-0.10%
2020/07/08	0	0.00	10	11.15	11.15	-10	3,510	-0.28%
2020/07/07	0	0.00	4	11.03	11.00	-4	3,400	-0.12%
2020/07/06	1	10.85	1	10.85	10.90	0	3,321	0.00%
2020/06/29	2	10.35	0	0.00	10.35	2	3,215	0.06%
2020/06/23	0	0.00	3	10.45	10.45	-3	3,280	-0.09%
2020/06/19	1	10.25	1	10.25	10.25	0	3,164	0.00%
2020/06/18	0	0.00	1	10.30	10.20	-1	3,099	-0.03%
2020/06/17	1	10.25	0	0.00	10.30	1	3,020	0.03%
2020/06/15	2	10.05	1	10.05	10.00	1	3,059	0.03%
2020/06/12	2	10.08	0	0.00	10.10	2	3,039	0.07%
2020/06/11	2	10.20	0	0.00	10.15	2	3,002	0.07%
2020/06/10	5	10.40	0	0.00	10.45	5	2,991	0.17%
2020/06/09	0	0.00	3	10.45	10.35	-3	3,033	-0.10%
2020/06/08	1	10.40	46	10.40	10.40	-45	3,039	-1.48%
2020/06/05	0	0.00	1	10.20	10.20	-1	2,976	-0.03%
2020/06/04	1	10.15	2	10.25	10.15	-1	2,992	-0.03%
2020/05/25	4	9.82	2	9.79	9.86	2	2,925	0.07%
2020/05/22	4	9.90	3	9.82	9.82	1	2,939	0.03%
2020/05/21	0	0.00	1	10.00	9.97	-1	2,915	-0.03%
2020/05/15	2	9.94	5	9.95	9.96	-3	2,865	-0.10%
2020/05/13	2	9.98	0	0.00	9.99	2	2,829	0.07%
2020/05/11	0	0.00	15	10.00	10.05	-15	2,824	-0.53%
2020/05/08	0	0.00	1	9.84	9.84	-1	2,795	-0.04%
2020/05/07	47	9.72	0	0.00	9.77	47	2,784	1.69%
2020/04/29	0	0.00	11	9.61	9.62	-11	2,768	-0.40%
2020/04/27	1	9.39	1	9.43	9.45	0	2,842	0.00%
2020/04/23	0	0.00	2	9.27	9.30	-2	2,837	-0.07%
2020/04/22	1	9.21	0	0.00	9.24	1	2,829	0.04%
2020/04/21	1	9.21	2	9.30	9.16	-1	2,817	-0.04%
2020/04/17	3	9.48	1	9.56	9.47	2	2,797	0.07%
2020/04/16	4	9.48	7	9.52	9.46	-3	2,769	-0.11%
2020/04/15	21	9.51	0	0.00	9.58	21	2,749	0.76%
2020/04/14	0	0.00	1	9.44	9.42	-1	2,745	-0.04%
2020/04/13	1	9.39	0	0.00	9.37	1	2,722	0.04%
2020/04/07	5	9.33	0	0.00	9.31	5	3,848	0.13%
2020/04/06	0	0.00	5	9.24	9.29	-5	4,038	-0.12%
2020/04/01	9	9.34	1	9.32	9.33	8	4,047	0.20%
2020/03/27	20	9.18	0	0.00	9.19	20	4,072	0.49%
2020/03/19	0	0.00	3.1	7.83	7.83	-3.1	4,632	-0.07%
2020/03/13	1	8.50	0	0.00	8.70	1	4,672	0.02%
2020/03/12	0	0.00	5	9.16	9.10	-5	4,666	-0.11%
2020/03/11	6	9.56	0	0.00	9.44	6	4,715	0.13%
2020/03/10	1	9.50	0	0.00	9.53	1	4,756	0.02%
2020/03/03	1	9.96	0	0.00	9.92	1	5,023	0.02%
2020/02/27	2	9.85	0	0.00	9.85	2	5,237	0.04%
2020/02/17	0	0.00	3	10.00	10.00	-3	6,260	-0.05%
2019/12/31	0	0.00	37	11.04	11.25	-37	6,988	-0.53%
2019/12/30	0	0.00	4	10.90	10.90	-4	6,052	-0.07%
2019/12/27	0	0.00	4	10.80	10.80	-4	5,857	-0.07%
2019/12/24	0	0.00	5	10.70	10.70	-5	5,745	-0.09%
2019/12/19	1	10.85	1	10.90	10.90	0	5,572	0.00%
2019/12/18	1	10.85	1	10.75	10.85	0	5,472	0.00%
2019/12/16	0	0.00	1	10.55	10.55	-1	5,157	-0.02%
2019/12/13	1	10.55	0	0.00	10.55	1	5,164	0.02%
2019/12/04	0	0.00	4	10.55	10.50	-4	4,903	-0.08%
2019/12/02	1	10.50	0	0.00	10.55	1	4,829	0.02%
2019/11/27	1	10.45	0	0.00	10.40	1	4,734	0.02%
2019/11/26	1	10.45	1	10.45	10.45	0	4,629	0.00%
2019/11/25	0	0.00	6	10.60	10.60	-6	4,508	-0.13%
2019/11/22	0	0.00	28	10.25	10.45	-28	4,376	-0.64%
2019/11/20	0	0.00	1	10.20	10.25	-1	4,210	-0.02%
2019/11/18	0	0.00	50	9.91	9.92	-50	3,930	-1.27%
2019/11/13	0	0.00	4	9.79	9.81	-4	3,575	-0.11%
2019/11/12	0	0.00	70	9.84	9.80	-70	3,658	-1.91%
2019/11/11	0	0.00	50	9.64	9.54	-50	3,420	-1.46%
2019/11/08	0.1	9.60	1	9.67	9.63	-0.9	3,410	-0.03%
2019/11/06	55	9.55	5	9.60	9.55	50	3,762	1.33%
2019/11/04	0	0.00	2	9.32	9.39	-2	3,684	-0.05%
2019/10/31	0	0.00	1	9.24	9.20	-1	3,658	-0.03%
2019/10/25	0	0.00	1	9.24	9.23	-1	3,655	-0.03%
2019/10/14	2	9.03	1	9.05	9.05	1	3,357	0.03%
2019/09/26	1	8.85	0	0.00	8.86	1	3,214	0.03%
2019/09/23	0	0.00	2	9.00	9.03	-2	3,155	-0.06%
2019/09/11	0	9.00	1	9.02	9.02	-1	3,070	-0.03%
2019/09/09	3	8.95	1	9.00	9.01	2	3,036	0.07%
2019/09/06	0	0.00	10	8.90	8.90	-10	2,987	-0.33%
2019/09/05	1	8.87	0	0.00	8.86	1	2,947	0.03%
2019/09/04	11	8.80	0	0.00	8.85	11	2,955	0.37%
2019/08/29	1	8.75	0	0.00	8.75	1	2,854	0.04%
2019/08/23	1	8.88	0	0.00	8.88	1	2,778	0.04%
2019/08/22	1	8.88	0	0.00	8.95	1	2,753	0.04%
2019/08/13	1	8.96	0	0.00	8.96	1	2,574	0.04%
2019/08/12	1	9.01	0	0.00	9.04	1	2,504	0.04%
2019/08/08	69	9.21	0	0.00	9.35	69	2,029	3.40%
2019/08/06	6	9.12	1	9.15	9.19	5	2,031	0.25%
2019/08/05	1	9.26	0	0.00	9.24	1	1,993	0.05%
2019/08/02	1	9.32	0	0.00	9.35	1	1,964	0.05%
2019/08/01	16	9.46	0	0.00	9.43	16	1,977	0.81%
2019/07/31	0	0.00	1	9.50	9.49	-1	2,084	-0.05%
2019/07/19	0	0.00	1	9.54	9.55	-1	2,194	-0.05%
2019/07/16	1	9.47	0	0.00	9.47	1	2,170	0.05%
2019/07/03	5	9.46	0	0.00	9.45	5	2,196	0.23%
2019/07/02	0	0.00	1	9.48	9.45	-1	2,368	-0.04%
2019/07/01	0	0.00	0	9.49	9.49	0	2,427	0.00%
2019/06/26	1	9.45	0	0.00	9.44	1	2,514	0.04%
2019/06/19	0	0.00	1	9.33	9.34	-1	2,758	-0.04%
2019/06/11	0	0.00	5	9.36	9.30	-5	3,546	-0.14%
2019/06/04	1	9.23	0	0.00	9.24	1	3,749	0.03%
2019/06/03	1	9.24	0	0.00	9.24	1	3,806	0.03%
2019/05/28	2	9.23	0	0.00	9.24	2	3,853	0.05%
2019/05/27	1	9.24	0	0.00	9.26	1	3,862	0.03%
2019/05/22	1	9.20	0	0.00	9.22	1	3,960	0.03%
2019/05/14	0	0.00	100	9.21	9.20	-100	4,048	-2.47%
2019/04/22	1	9.38	0	0.00	9.37	1	3,573	0.03%
2019/04/18	30	9.40	0	0.00	9.33	30	3,574	0.84%
2019/04/17	133	9.42	0	0.00	9.41	133	3,559	3.74%	大買/鉅額交易
2019/04/16	0	0.00	1	9.39	9.38	-1	3,545	-0.03%
2019/04/12	0	0.00	1	9.47	9.40	-1	3,512	-0.03%
2019/04/11	1	9.44	0	0.00	9.42	1	3,496	0.03%
2019/04/08	1	9.42	0	0.00	9.42	1	3,425	0.03%
2019/04/03	1	9.40	0	0.00	9.42	1	3,225	0.03%
2019/03/25	0	0.00	4	9.52	9.47	-4	2,888	-0.14%
2019/03/19	0	0.00	1	9.69	9.70	-1	2,431	-0.04%
2019/03/14	0	0.00	1	9.59	9.60	-1	2,066	-0.05%
2019/03/12	1	9.71	0	0.00	9.56	1	1,902	0.05%
2019/03/11	1	9.68	0	0.00	9.69	1	1,830	0.05%
2019/02/27	0	0.00	10	9.25	9.26	-10	1,592	-0.63%
2019/02/21	7	9.15	0	0.00	9.15	7	1,444	0.48%
2019/01/14	2	8.93	0	0.00	9.00	2	1,512	0.13%
2019/01/10	8	9.07	0	0.00	9.05	8	1,642	0.49%
2019/01/08	3	8.96	0	0.00	8.97	3	1,675	0.18%
2019/01/03	1	8.90	2	8.92	8.96	-1	1,882	-0.05%
2019/01/02	11	8.90	3	8.92	8.90	8	1,947	0.41%
2018/12/28	0	0.00	4	8.93	8.95	-4	1,956	-0.20%
2018/12/27	0	0.00	1	8.90	8.89	-1	2,021	-0.05%
2018/12/25	0	0.00	5	8.89	8.88	-5	2,039	-0.25%
2018/12/19	2	8.95	0	0.00	8.98	2	2,107	0.09%
2018/12/12	0	0.00	0.1	9.18	9.18	-0.1	2,101	-0.01%
2018/12/06	1	9.14	0	0.00	9.08	1	2,167	0.05%
2018/12/03	10	9.44	0	0.00	9.44	10	2,217	0.45%
2018/11/27	2	9.17	0	0.00	9.18	2	2,257	0.09%
2018/11/23	1	9.12	0	0.00	9.11	1	2,333	0.04%
2018/11/09	0	0.00	12	9.30	9.23	-12	2,779	-0.43%
2018/11/08	2	9.36	0	0.00	9.36	2	2,771	0.07%
2018/11/05	10	9.21	0	0.00	9.25	10	2,878	0.35%
2018/11/02	0.3	9.21	0	0.00	9.20	0.3	2,919	0.01%
2018/11/01	1	9.24	0	0.00	9.23	1	2,965	0.03%
2018/10/25	1	9.04	0	0.00	9.07	1	3,097	0.03%
2018/10/12	0	0.00	4	9.28	9.40	-4	2,965	-0.13%
2018/10/11	1	9.50	89	9.79	9.37	-88	2,898	-3.04%
2018/10/09	1	9.99	50	10.00	9.98	-49	2,790	-1.76%
2018/10/08	0	0.00	0.1	10.10	10.05	-0.1	2,728	-0.01%
2018/10/05	0	0.00	51.1	10.05	10.05	-51.1	2,723	-1.87%
2018/09/21	0	0.00	1	10.40	10.40	-1	2,939	-0.03%
2018/09/10	0	0.00	27	10.22	10.20	-27	2,950	-0.92%
2018/09/07	0	0.00	10	10.30	10.30	-10	3,002	-0.33%
2018/09/04	5	10.35	0	0.00	10.40	5	3,064	0.16%
2018/09/03	8	10.33	0	0.00	10.30	8	3,088	0.26%
2018/08/30	5	10.45	5	10.35	10.35	0	3,145	0.00%
2018/08/29	15	10.45	0	0.00	10.50	15	3,213	0.47%
2018/08/27	5	10.40	0	0.00	10.45	5	3,284	0.15%
2018/08/24	0	0.00	1,194	10.37	10.35	-1,194	3,284	-36.36%	大賣/鉅額交易
2018/08/23	1,200	11.23	0	0.00	11.25	1,200	3,209	37.39%	大買/鉅額交易
2018/08/02	7	11.16	0	0.00	11.20	7	2,872	0.24%
2018/07/20	1	10.95	0	0.00	11.00	1	2,712	0.04%
2018/07/19	6	10.95	0	0.00	11.00	6	2,752	0.22%
2018/07/17	6	10.95	0	0.00	11.00	6	2,795	0.21%
2018/06/26	10	11.25	0	0.00	11.30	10	2,802	0.36%
2018/06/21	10	11.30	0	0.00	11.30	10	2,841	0.35%
2018/06/19	0	0.00	5	11.25	11.25	-5	2,828	-0.18%
2018/06/12	2	11.65	0	0.00	11.65	2	2,652	0.08%
2018/06/08	3	11.75	0	0.00	11.65	3	2,601	0.12%
2018/06/04	2	11.40	1	11.35	11.35	1	2,408	0.04%
2018/05/30	0	0.00	75	11.27	11.25	-75	2,385	-3.14%
2018/05/23	2	11.35	0	0.00	11.35	2	2,399	0.08%
2018/05/21	0	0.00	1	11.35	11.40	-1	2,381	-0.04%
2018/05/18	0	0.00	0.1	11.20	11.25	-0.1	2,358	0.00%
2018/05/16	0	0.00	3	11.27	11.30	-3	2,422	-0.12%
2018/05/15	0	0.00	3	11.20	11.20	-3	2,486	-0.12%
2018/05/14	52	11.25	0	0.00	11.15	52	2,632	1.98%
2018/05/09	1	11.20	0	0.00	11.20	1	2,613	0.04%
2018/05/02	1	11.20	0	0.00	11.30	1	2,889	0.03%
2018/04/30	20	11.10	2	11.25	11.25	18	2,922	0.62%
2018/04/27	37	11.10	0	0.00	11.10	37	2,926	1.26%
2018/04/17	1	11.20	0	0.00	11.10	1	3,218	0.03%
2018/04/12	5	11.30	0	0.00	11.25	5	3,254	0.15%
2018/04/11	0	0.00	5	11.25	11.30	-5	3,314	-0.15%
2018/04/09	0	11.25	4	11.25	11.25	-4	3,449	-0.12%
2018/04/02	6	11.25	0	0.00	11.25	6	3,536	0.17%
2018/03/31	2	11.25	0	0.00	11.25	2	3,521	0.06%
2018/03/12	1	11.40	2	11.40	11.40	-1	3,806	-0.03%
2018/03/06	0	0.00	40	11.15	11.15	-40	4,672	-0.86%
2018/03/05	0	0.00	3	11.15	11.10	-3	4,771	-0.06%
2018/03/02	0	0.00	5	11.25	11.25	-5	4,778	-0.10%
2018/03/01	0	0.00	40	11.35	11.40	-40	4,795	-0.83%
2018/02/26	0	0.00	2	11.45	11.45	-2	4,804	-0.04%
2018/02/22	0	0.00	1	11.40	11.35	-1	4,953	-0.02%
2018/02/21	0	0.00	10	11.40	11.45	-10	5,044	-0.20%
2018/02/09	3	11.00	0	0.00	11.05	3	5,020	0.06%
2018/02/06	2	10.98	0	0.00	10.95	2	4,889	0.04%
2018/02/05	1	11.65	0	0.00	11.65	1	4,742	0.02%
2018/01/31	3	11.80	0	0.00	11.90	3	4,679	0.06%
2018/01/30	23	12.12	0	0.00	12.00	23	4,661	0.49%
2018/01/29	1	12.25	0	0.00	12.30	1	4,586	0.02%
2018/01/23	5	11.85	0	0.00	11.95	5	4,370	0.11%
2018/01/12	3	11.50	0	0.00	11.50	3	4,006	0.07%
2018/01/11	2	11.50	0	0.00	11.45	2	4,004	0.05%
2018/01/09	1	11.50	0	0.00	11.50	1	3,996	0.03%
2018/01/08	35	11.50	0	0.00	11.50	35	4,009	0.87%
2018/01/05	31	11.35	0	0.00	11.35	31	3,981	0.78%
2018/01/03	2	11.40	0	0.00	11.30	2	3,885	0.05%