群益證 (6005)-合庫-自強券商分點個股進出

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
26.20
漲跌
▲0.40
漲幅
+1.55%
成交量
17,901張
產業
上市金融類股
347人加入追蹤

立即追蹤
本地時間:14:30

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

群益證 (6005)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/05/03	4	26.51	26	26.23	26.20	-22	13,611	-0.16%
2024/05/02	6	25.30	3	25.43	25.80	3	13,337	0.02%
2024/04/30	2	24.90	13	24.91	24.90	-11	13,052	-0.08%
2024/04/29	0	0.00	8	24.76	24.95	-8	12,951	-0.06%
2024/04/26	1	23.70	11	23.90	23.90	-10	12,610	-0.08%
2024/04/25	59	24.06	0	0.00	23.85	59	12,448	0.47%
2024/04/24	24	24.20	0	0.00	24.50	24	12,287	0.20%
2024/04/23	1	24.25	7	24.61	24.30	-6	11,977	-0.05%
2024/04/22	4	24.33	9.1	24.26	24.70	-5.1	11,562	-0.04%
2024/04/19	4	22.78	97	22.92	23.50	-93	10,678	-0.87%
2024/04/18	6	22.62	34	21.78	23.20	-28	9,965	-0.28%
2024/04/17	7	21.10	0	0.00	21.20	7	9,257	0.08%
2024/04/16	26	20.95	10	21.07	21.05	16	9,106	0.18%
2024/04/15	2	21.35	1	21.60	21.60	1	8,867	0.01%
2024/04/12	1	21.50	2	21.70	21.75	-1	8,757	-0.01%
2024/04/11	1	21.35	20.1	21.59	21.55	-19.1	8,604	-0.22%
2024/04/10	11	21.20	4	21.24	21.35	7	8,450	0.08%
2024/04/09	18	20.82	74	21.53	21.40	-56	8,264	-0.68%
2024/04/08	7	21.36	27	20.90	21.45	-20	7,941	-0.25%
2024/04/03	4	19.53	10	19.55	19.75	-6	7,514	-0.08%
2024/04/02	14	19.72	13	19.67	19.70	1	7,444	0.01%
2024/04/01	0	0.00	29.5	19.58	19.70	-29.5	7,328	-0.40%
2024/03/29	1	19.10	54	19.10	19.15	-53	7,007	-0.76%
2024/03/28	12	19.02	5	19.10	18.95	7	6,912	0.10%
2024/03/27	0	0.00	1	19.05	19.05	-1	6,710	-0.01%
2024/03/26	142	18.87	2	19.00	18.90	140	6,617	2.12%	大買/鉅額交易
2024/03/25	15	19.00	20	19.00	19.00	-5	6,522	-0.08%
2024/03/22	37	18.96	164	19.13	19.10	-127	6,484	-1.96%	大賣/鉅額交易
2024/03/21	71	19.20	123	19.13	19.15	-52	6,322	-0.82%	大賣/
2024/03/20	166	18.64	0	0.00	18.50	166	5,987	2.77%	大買/鉅額交易
2024/03/19	1	18.85	15	18.80	18.85	-14	5,893	-0.24%
2024/03/18	26	18.47	0	0.00	18.70	26	5,813	0.45%
2024/03/15	28	18.65	10	18.70	18.60	18	5,680	0.32%
2024/03/14	5.4	18.90	17	18.85	18.80	-11.6	5,393	-0.22%
2024/03/13	2	18.30	6	18.28	18.45	-4	4,828	-0.08%
2024/03/12	0	0.00	1	18.35	18.35	-1	4,662	-0.02%
2024/03/11	0	0.00	3	18.18	18.10	-3	4,528	-0.07%
2024/03/08	37.5	18.13	3	18.23	17.80	34.5	4,369	0.79%
2024/03/07	0	0.00	6	17.93	18.00	-6	4,093	-0.15%
2024/03/06	1	17.75	8	17.66	17.75	-7	3,869	-0.18%
2024/03/05	30	17.43	2	17.48	17.60	28	3,824	0.73%
2024/03/04	0	0.00	3.2	17.30	17.30	-3.2	3,724	-0.09%
2024/02/29	0	0.00	6	16.76	16.75	-6	3,557	-0.17%
2024/02/27	0	0.00	5	16.50	16.50	-5	3,410	-0.15%
2024/02/26	1	16.40	0	0.00	16.40	1	3,361	0.03%
2024/02/23	0	0.00	3	16.50	16.45	-3	3,362	-0.09%
2024/02/20	0	0.00	1	16.50	16.45	-1	3,397	-0.03%
2024/02/16	0	0.00	174	16.20	16.40	-174	3,371	-5.16%	大賣/鉅額交易
2024/02/15	1	16.05	0	0.00	16.15	1	3,298	0.03%
2024/02/05	1	16.05	0	0.00	16.05	1	3,246	0.03%
2024/02/02	2	16.15	0	0.00	16.15	2	3,230	0.06%
2024/01/30	0	0.00	1	16.20	16.10	-1	3,229	-0.03%
2024/01/29	0	0.00	13	16.20	16.20	-13	3,237	-0.40%
2024/01/25	3	16.05	0	0.00	16.05	3	3,202	0.09%
2024/01/24	0	0.00	50	16.00	16.05	-50	3,192	-1.57%
2024/01/23	0	0.00	2	15.90	15.95	-2	3,194	-0.06%
2024/01/19	1	15.65	21	15.75	15.70	-20	3,181	-0.63%
2024/01/18	1	15.60	0	0.00	15.60	1	3,165	0.03%
2024/01/17	21	15.64	95	15.62	15.50	-74	3,145	-2.35%
2024/01/16	19	15.85	0	0.00	15.85	19	3,090	0.61%
2024/01/15	50	16.10	60	16.20	16.10	-10	3,009	-0.33%
2024/01/12	60	16.09	0	0.00	16.10	60	3,033	1.98%
2024/01/10	20	16.10	0	0.00	16.10	20	3,158	0.63%
2024/01/09	25.2	16.10	112	16.18	16.15	-86.9	3,150	-2.76%	大賣/
2024/01/08	0	0.00	2	16.30	16.30	-2	3,132	-0.06%
2024/01/05	61	16.10	0	0.00	16.15	61	3,068	1.99%
2024/01/03	21	16.08	1	16.15	16.05	20	3,178	0.63%
2024/01/02	0	0.00	5	16.30	16.30	-5	3,129	-0.16%
2023/12/29	1	16.35	6	16.30	16.35	-5	3,083	-0.16%
2023/12/28	0	0.00	7	16.11	16.15	-7	3,054	-0.23%
2023/12/27	1	16.10	0	0.00	16.10	1	3,016	0.03%
2023/12/22	8	15.88	0	0.00	15.85	8	3,017	0.27%
2023/12/21	1	15.95	1	16.05	15.95	0	2,981	0.00%
2023/12/20	3	15.97	5	16.10	16.10	-2	2,957	-0.07%
2023/12/19	4	15.93	2	15.98	16.00	2	2,935	0.07%
2023/12/18	2	16.18	10	16.15	16.20	-8	2,924	-0.27%
2023/12/15	1	16.20	20	16.20	16.20	-19	2,911	-0.65%
2023/12/14	4	16.13	3	16.08	16.15	1	2,793	0.04%
2023/12/12	1	15.90	0	0.00	15.90	1	2,721	0.04%
2023/12/11	0	0.00	3	15.97	15.95	-3	2,748	-0.11%
2023/12/08	3	15.70	44	15.87	15.90	-41	2,697	-1.52%
2023/12/06	0	0.00	21	15.55	15.55	-21	2,541	-0.83%
2023/12/05	5	15.40	0	0.00	15.45	5	2,539	0.20%
2023/12/04	0	0.00	5	15.50	15.55	-5	2,526	-0.20%
2023/12/01	5	15.40	0	0.00	15.45	5	2,463	0.20%
2023/11/29	0	0.00	1	15.45	15.45	-1	2,383	-0.04%
2023/11/27	2	15.23	1	15.45	15.25	1	2,350	0.04%
2023/11/24	1	15.30	1	15.30	15.35	0	2,330	0.00%
2023/11/22	50	15.40	1	15.35	15.40	49	2,326	2.11%
2023/11/21	0	0.00	2.3	15.36	15.45	-2.3	2,307	-0.10%
2023/11/17	0	0.00	1	15.15	15.20	-1	2,263	-0.04%
2023/11/15	0	0.00	2	14.98	15.05	-2	2,254	-0.09%
2023/11/14	0	0.00	1	14.75	14.75	-1	2,205	-0.05%
2023/11/10	28	14.60	0	0.00	14.60	28	2,286	1.22%
2023/11/09	1	14.75	0	0.00	14.70	1	2,323	0.04%
2023/11/03	0	0.00	2	14.60	14.65	-2	2,578	-0.08%
2023/11/02	0	0.00	2.3	14.55	14.50	-2.3	2,632	-0.09%
2023/10/30	2	14.43	0	0.00	14.35	2	2,951	0.07%
2023/10/27	2	14.50	5	14.50	14.45	-3	3,001	-0.10%
2023/10/24	0	0.00	1	14.40	14.45	-1	3,314	-0.03%
2023/10/23	1	14.40	0	0.00	14.35	1	3,499	0.03%
2023/10/20	1	14.50	15	14.40	14.50	-14	3,688	-0.38%
2023/10/18	4	14.40	0	0.00	14.80	4	3,847	0.10%
2023/10/16	1	14.45	4	14.50	14.45	-3	3,838	-0.08%
2023/10/13	1	14.50	1	14.50	14.60	0	3,935	0.00%
2023/10/12	1	14.55	10	14.60	14.60	-9	4,104	-0.22%
2023/10/11	30	14.43	20	14.53	14.60	10	4,171	0.24%
2023/10/04	10	14.27	0	0.00	14.20	10	4,340	0.23%
2023/10/03	13	14.58	0	0.00	14.55	13	4,354	0.30%
2023/10/02	1	14.70	0	0.00	14.65	1	4,426	0.02%
2023/09/28	1	14.65	0	0.00	14.60	1	4,511	0.02%
2023/09/27	4	14.55	1	14.60	14.60	3	4,525	0.07%
2023/09/26	10	14.63	0	0.00	14.60	10	4,540	0.22%
2023/09/25	0	0.00	0	14.75	14.75	0	4,573	0.00%
2023/09/22	11	14.67	0	0.00	14.65	11	4,622	0.24%
2023/09/21	21	14.82	0	0.00	14.75	21	4,630	0.45%
2023/09/18	0	0.00	4	15.05	15.05	-4	4,679	-0.09%
2023/09/13	2	14.80	0	0.00	14.80	2	4,656	0.04%
2023/09/12	0	0.00	1	14.85	14.85	-1	4,760	-0.02%
2023/09/11	2	14.75	0	0.00	14.75	2	4,835	0.04%
2023/09/07	1	14.70	0	0.00	14.70	1	4,990	0.02%
2023/09/06	2	14.80	1	14.80	14.80	1	5,072	0.02%
2023/09/05	5	14.90	7	14.90	14.90	-2	5,173	-0.04%
2023/09/04	0	0.00	5	14.95	14.95	-5	5,546	-0.09%
2023/09/01	38	14.84	0	0.00	14.85	38	5,651	0.67%
2023/08/31	2	14.80	0	0.00	14.80	2	5,726	0.03%
2023/08/30	0	0.00	1	14.95	14.95	-1	5,839	-0.02%
2023/08/29	0	0.00	1	14.85	14.80	-1	5,932	-0.02%
2023/08/28	7	14.79	0	0.00	14.75	7	5,959	0.12%
2023/08/24	3	14.85	1	14.95	14.90	2	6,024	0.03%
2023/08/23	0	0.00	1	14.80	14.90	-1	6,052	-0.02%
2023/08/22	0	0.00	25	14.75	14.70	-25	6,065	-0.41%
2023/08/21	1	14.85	0	0.00	14.80	1	6,062	0.02%
2023/08/18	1	14.60	0	0.00	14.65	1	6,048	0.02%
2023/08/17	3	14.48	0	0.00	14.65	3	6,052	0.05%
2023/08/16	2	14.68	0	0.00	14.65	2	6,031	0.03%
2023/08/14	5	14.96	10	14.80	14.80	-5	6,201	-0.08%
2023/08/11	2	15.15	2	15.25	15.15	0	6,164	0.00%
2023/08/10	3	15.10	5	15.05	15.00	-2	6,142	-0.03%
2023/08/09	0	0.00	5	15.35	15.30	-5	6,466	-0.08%
2023/08/07	6	15.35	0	0.00	15.45	6	6,579	0.09%
2023/08/04	0	0.00	1	15.55	15.60	-1	6,579	-0.02%
2023/08/02	70	15.56	12	15.35	15.35	58	6,546	0.89%
2023/08/01	50	15.85	0	0.00	15.90	50	6,439	0.78%
2023/07/31	0	0.00	4	16.15	15.95	-4	6,439	-0.06%
2023/07/28	36	15.80	0	0.00	15.95	36	6,416	0.56%
2023/07/27	9	16.02	3	16.02	15.95	6	6,368	0.09%
2023/07/26	164	15.94	2	15.90	15.85	162	6,256	2.59%	大買/鉅額交易
2023/07/25	0	0.00	4	15.33	15.55	-4	6,067	-0.07%
2023/07/24	2	14.90	18	15.12	15.10	-16	5,905	-0.27%
2023/07/21	0	0.00	38.4	15.10	15.00	-38.4	5,819	-0.66%
2023/07/20	0	0.00	23	15.15	15.15	-23	5,808	-0.40%
2023/07/19	0	0.00	2.5	15.09	14.95	-2.5	5,807	-0.04%
2023/07/18	5	14.90	0	0.00	14.85	5	5,810	0.09%
2023/07/17	5	14.90	2	15.03	15.05	3	5,835	0.05%
2023/07/14	10	14.55	46	14.40	14.65	-36	5,861	-0.61%
2023/07/13	58	14.34	499	14.29	14.25	-441	5,874	-7.51%	大賣/鉅額交易
2023/07/12	20	14.65	0	0.00	14.50	20	6,064	0.33%
2023/07/11	0	0.00	1	14.65	14.60	-1	6,310	-0.02%
2023/07/10	10	14.40	1	14.30	14.30	9	6,216	0.14%
2023/07/07	95	14.32	0	0.00	14.40	95	6,164	1.54%
2023/07/06	9	14.34	0	0.00	14.20	9	6,174	0.15%
2023/07/05	40	14.45	0	0.00	14.45	40	6,114	0.65%
2023/07/04	6	14.49	0	0.00	14.45	6	6,099	0.10%
2023/07/03	15	14.48	0	0.00	14.50	15	6,080	0.25%
2023/06/30	0	0.00	1	14.20	14.25	-1	6,065	-0.02%
2023/06/29	10	14.30	0	0.00	14.25	10	6,031	0.17%
2023/06/28	0	0.00	1	14.20	14.25	-1	5,994	-0.02%
2023/06/27	64	14.13	0	0.00	14.15	64	5,985	1.07%
2023/06/26	2	14.35	0	0.00	14.40	2	5,939	0.03%
2023/06/21	64	14.50	0	0.00	14.55	64	5,909	1.08%
2023/06/20	4	14.58	2	14.65	14.55	2	5,895	0.03%
2023/06/19	4	14.55	0	0.00	14.50	4	5,906	0.07%
2023/06/16	40	14.59	4.5	14.63	14.60	35.5	5,887	0.60%
2023/06/15	105	14.55	1	14.75	14.55	104	5,862	1.77%	大買/鉅額交易
2023/06/14	108	14.68	2	14.90	14.65	106	5,828	1.82%	大買/鉅額交易
2023/06/12	20	14.40	58	14.61	14.45	-38	5,707	-0.67%
2023/06/09	4	14.69	5.3	14.80	14.65	-1.3	5,633	-0.02%
2023/06/08	16	14.94	97	15.07	14.95	-81	5,535	-1.46%
2023/06/07	1.5	14.55	1	14.45	14.50	0.5	5,193	0.01%
2023/06/05	70	14.29	1	14.15	14.30	69	5,040	1.37%
2023/06/01	0	0.00	2	13.93	13.95	-2	4,861	-0.04%
2023/05/31	0	0.00	2	13.95	13.90	-2	4,840	-0.04%
2023/05/30	0	0.00	1	13.95	13.95	-1	4,827	-0.02%
2023/05/29	6	13.90	2	13.88	13.85	4	4,847	0.08%
2023/05/26	60	13.70	0	0.00	13.70	60	4,834	1.24%
2023/05/25	20	13.55	21	13.65	13.65	-1	4,836	-0.02%
2023/05/24	0	0.00	1	13.70	13.70	-1	4,863	-0.02%
2023/05/23	0	0.00	24	13.70	13.75	-24	4,862	-0.49%
2023/05/19	16	13.50	0	0.00	13.50	16	4,841	0.33%
2023/05/18	11	13.26	10	13.40	13.45	1	4,776	0.02%
2023/05/16	1	13.10	0	0.00	13.25	1	4,571	0.02%
2023/05/12	2	13.30	20	13.30	13.30	-18	4,215	-0.43%
2023/05/11	22	13.55	0	0.00	13.70	22	4,114	0.53%
2023/05/10	1	13.70	0	0.00	13.85	1	4,121	0.02%
2023/05/09	0.4	13.90	0	0.00	13.85	0.4	4,082	0.01%
2023/05/08	0	0.00	0.4	13.95	14.05	-0.4	4,056	-0.01%
2023/05/05	0	0.00	2	13.98	13.85	-2	4,040	-0.05%
2023/05/04	0	0.00	1	14.00	14.10	-1	4,009	-0.02%
2023/05/03	0	0.00	2	13.78	13.95	-2	3,936	-0.05%
2023/05/02	1	13.70	0	0.00	13.70	1	3,919	0.03%
2023/04/28	0	0.00	20	13.65	13.70	-20	3,942	-0.51%
2023/04/26	0	0.00	2	13.50	13.60	-2	3,866	-0.05%
2023/04/24	0	0.00	3	13.45	13.60	-3	3,751	-0.08%
2023/04/20	8	13.70	2	13.70	13.70	6	3,588	0.17%
2023/04/19	1	13.80	34.5	13.75	13.85	-33.5	3,503	-0.96%
2023/04/18	0	0.00	13	13.47	13.40	-13	3,290	-0.40%
2023/04/17	11	13.33	21	13.29	13.35	-10	3,165	-0.32%
2023/04/14	52	13.22	24	13.00	13.70	28	2,893	0.97%
2023/04/13	3	12.50	3	12.52	12.50	0	2,575	0.00%
2023/04/12	0.4	12.45	43	12.50	12.50	-42.7	2,565	-1.66%
2023/04/11	20	12.43	23	12.45	12.45	-3	2,578	-0.12%
2023/04/10	0.3	12.15	30	12.18	12.20	-29.8	2,489	-1.19%
2023/04/06	10	11.95	0	0.00	12.00	10	2,459	0.41%
2023/03/31	0	0.00	10	12.15	12.00	-10	2,457	-0.41%
2023/03/30	1	11.95	0	0.00	11.95	1	2,438	0.04%
2023/03/28	1	12.00	0	0.00	12.00	1	2,459	0.04%
2023/03/27	10	11.95	0	0.00	12.05	10	2,480	0.40%
2023/03/24	0	0.00	1	12.20	12.10	-1	2,521	-0.04%
2023/03/23	10	12.15	0	0.00	12.20	10	2,516	0.40%
2023/03/22	0	0.00	5	12.15	12.15	-5	2,516	-0.20%
2023/03/20	0	0.00	2	12.13	12.00	-2	2,494	-0.08%
2023/03/17	10	11.60	1	11.65	11.85	9	2,424	0.37%
2023/03/16	1	11.45	91	11.47	11.55	-90	2,407	-3.74%
2023/03/15	5	11.70	0	0.00	11.70	5	2,390	0.21%
2023/03/14	1	11.80	0	0.00	11.75	1	2,385	0.04%
2023/03/09	2	12.25	0	0.00	12.20	2	2,402	0.08%
2023/03/08	1	12.30	1	12.30	12.30	0	2,451	0.00%
2023/03/07	5	12.26	13	12.30	12.35	-8	2,459	-0.33%
2023/03/06	0.3	12.05	2	12.10	12.10	-1.8	2,436	-0.07%
2023/03/02	32	11.85	0	0.00	11.85	32	2,432	1.32%
2023/03/01	37	11.90	0	0.00	11.90	37	2,409	1.54%
2023/02/23	1	12.00	0	0.00	12.05	1	2,322	0.04%
2023/02/22	56.5	11.95	0	0.00	11.95	56.5	2,310	2.45%
2023/02/20	8	11.75	10	11.80	11.85	-2	2,282	-0.09%
2023/02/14	0	0.00	11	11.95	11.95	-11	2,304	-0.48%
2023/02/10	6	12.05	62	11.91	11.90	-56	2,327	-2.41%
2023/02/09	5	12.15	1	12.35	12.15	4	2,272	0.18%
2023/02/08	16	12.25	3	12.33	12.35	13	2,216	0.59%
2023/02/07	1	11.85	0	0.00	11.95	1	2,146	0.05%
2023/02/03	0.4	11.80	1	11.85	11.95	-0.7	2,120	-0.03%
2023/02/01	0	0.00	10	11.65	11.50	-10	2,090	-0.48%
2023/01/31	0	0.00	1	11.60	11.60	-1	2,076	-0.05%
2023/01/30	0	0.00	2	11.53	11.50	-2	2,063	-0.10%
2023/01/17	0	0.00	10	11.25	11.25	-10	2,051	-0.49%
2023/01/13	1	11.25	0	0.00	11.25	1	2,085	0.05%
2023/01/11	0	0.00	25	11.25	11.25	-25	2,193	-1.14%
2023/01/10	0.4	11.30	0	0.00	11.30	0.4	2,197	0.02%
2023/01/09	11	11.25	13	11.22	11.30	-2	2,227	-0.09%
2022/12/21	10	11.05	0	0.00	11.05	10	2,273	0.44%
2022/12/20	2	11.00	5	11.15	11.15	-3	2,299	-0.13%
2022/12/19	3	11.20	0	0.00	11.20	3	2,311	0.13%
2022/12/14	2	11.40	0	0.00	11.50	2	2,259	0.09%
2022/12/13	1	11.40	0	0.00	11.50	1	2,229	0.04%
2022/12/12	1.4	11.50	5	11.45	11.50	-3.6	2,223	-0.16%
2022/12/01	10	11.65	0	0.00	11.75	10	2,188	0.46%
2022/11/30	5	11.75	1	11.75	11.75	4	2,132	0.19%
2022/11/29	2	11.28	5	11.50	11.45	-3	2,070	-0.14%
2022/11/25	0.2	11.35	0	0.00	11.35	0.2	2,043	0.01%
2022/11/23	0	0.00	2	11.20	11.25	-2	2,066	-0.10%
2022/11/21	10	11.05	0	0.00	11.10	10	2,092	0.48%
2022/11/15	0	0.00	3	11.20	11.25	-3	2,061	-0.15%
2022/11/11	0	0.00	1	11.00	11.00	-1	2,017	-0.05%
2022/11/10	2	10.70	0	0.00	10.70	2	1,970	0.10%
2022/11/09	0.3	10.65	4	10.70	10.75	-3.7	1,968	-0.19%
2022/11/07	3	10.35	0	0.00	10.40	3	1,972	0.15%
2022/10/28	0	0.00	2	10.23	10.00	-2	2,047	-0.10%
2022/10/27	0	0.00	1	10.05	10.10	-1	2,000	-0.05%
2022/10/20	2	9.78	1	9.77	10.00	1	1,975	0.05%
2022/10/19	2	10.05	0	0.00	10.05	2	1,874	0.11%
2022/10/18	0.5	10.15	0	0.00	10.10	0.5	1,871	0.03%
2022/10/17	1	9.92	6	10.00	10.05	-5	1,874	-0.27%
2022/10/14	1	10.15	0	0.00	10.15	1	1,853	0.05%
2022/10/13	1	10.00	0	0.00	10.05	1	1,868	0.05%
2022/10/12	10	10.18	0	0.00	10.25	10	1,862	0.54%
2022/10/05	0	0.00	1	10.65	10.65	-1	2,173	-0.05%
2022/09/30	0	0.00	1	10.40	10.55	-1	2,452	-0.04%
2022/09/29	0	0.00	1	10.25	10.40	-1	2,465	-0.04%
2022/09/27	1	10.70	0	0.00	10.50	1	2,460	0.04%
2022/09/26	0	0.00	7	10.75	10.75	-7	2,447	-0.29%
2022/09/22	3	11.00	0	0.00	11.00	3	2,506	0.12%
2022/09/16	5	11.33	0	0.00	11.05	5	2,559	0.20%
2022/09/15	2	11.50	0	0.00	11.55	2	2,505	0.08%
2022/09/14	1	11.50	0	0.00	11.50	1	2,539	0.04%
2022/09/13	10	11.75	0	0.00	11.85	10	2,583	0.39%
2022/09/12	10	11.65	0	0.00	11.70	10	2,662	0.38%
2022/09/08	11	11.49	1	11.55	11.55	10	2,731	0.37%
2022/09/05	2	11.60	0	0.00	11.55	2	2,787	0.07%
2022/09/01	2	11.80	0	0.00	11.85	2	2,839	0.07%
2022/08/30	2	11.90	0	0.00	11.95	2	2,824	0.07%
2022/08/29	5	11.93	0	0.00	11.90	5	2,799	0.18%
2022/08/26	0	0.00	11	12.35	12.20	-11	2,794	-0.39%
2022/08/24	10	12.00	0	0.00	12.05	10	2,796	0.36%
2022/08/15	22	12.20	0	0.00	12.20	22	2,907	0.76%
2022/08/12	0	0.00	3	12.10	12.20	-3	2,893	-0.10%
2022/08/11	0.4	11.95	1	11.90	11.90	-0.6	2,889	-0.02%
2022/08/09	0	0.00	1	11.60	11.60	-1	2,902	-0.03%
2022/08/05	0	0.00	1	11.50	11.50	-1	3,024	-0.03%
2022/08/03	2	11.15	0	0.00	11.15	2	3,230	0.06%
2022/07/29	1	11.35	0	0.00	11.40	1	3,354	0.03%
2022/07/22	0	0.00	1	11.30	11.35	-1	3,400	-0.03%
2022/07/14	2	11.00	0	0.00	11.15	2	3,542	0.06%
2022/07/13	1	12.60	5	12.65	12.65	-4	3,433	-0.12%
2022/07/12	7.4	12.55	38	12.54	12.50	-30.6	3,354	-0.91%
2022/07/11	3	13.23	0	0.00	13.20	3	3,228	0.09%
2022/07/08	3	13.62	0	0.00	13.60	3	3,170	0.09%
2022/07/06	1	13.60	10	13.55	13.60	-9	3,146	-0.29%
2022/07/05	3	13.78	10	13.73	13.90	-7	3,343	-0.21%
2022/07/04	1	13.50	0	0.00	13.60	1	3,543	0.03%
2022/07/01	3	13.92	0	0.00	13.55	3	3,574	0.08%
2022/06/30	2	14.00	0	0.00	14.00	2	3,545	0.06%
2022/06/24	5	14.30	5	14.30	14.30	0	3,536	0.00%
2022/06/23	10	14.15	1	14.10	14.15	9	3,532	0.25%
2022/06/21	0	0.00	2	14.13	14.25	-2	3,524	-0.06%
2022/06/20	14	13.90	0	0.00	13.90	14	3,501	0.40%
2022/06/16	3	14.43	0	0.00	14.25	3	3,399	0.09%
2022/06/15	0	0.00	1	14.45	14.40	-1	3,439	-0.03%
2022/06/14	10	14.35	3	14.18	14.35	7	3,463	0.20%
2022/06/13	1	14.25	1	14.30	14.30	0	3,482	0.00%
2022/06/10	4.1	14.64	3	14.62	14.65	1.1	3,465	0.03%
2022/06/09	7	14.80	0	0.00	14.80	7	3,451	0.20%
2022/06/06	3	14.75	0	0.00	14.85	3	3,511	0.09%
2022/06/01	2	14.85	0	0.00	14.80	2	3,667	0.05%
2022/05/24	2	14.05	1	14.00	14.00	1	3,773	0.03%
2022/05/23	2	14.08	0	0.00	14.10	2	3,752	0.05%
2022/05/20	1	14.15	11	14.20	14.10	-10	3,806	-0.26%
2022/05/19	10	14.05	0	0.00	14.05	10	3,809	0.26%
2022/05/16	1	14.05	0	0.00	14.10	1	3,786	0.03%
2022/05/13	2	14.20	0	0.00	14.25	2	3,752	0.05%
2022/05/12	6	14.21	0	0.00	14.00	6	3,756	0.16%
2022/05/11	4	14.90	0	0.00	14.85	4	3,613	0.11%
2022/05/10	7	15.13	0	0.00	15.15	7	3,549	0.20%
2022/05/09	4	15.29	0	0.00	15.15	4	3,531	0.11%
2022/05/06	6	15.68	0	0.00	15.75	6	3,470	0.17%
2022/05/05	1	15.90	0	0.00	15.90	1	3,496	0.03%
2022/05/04	5	15.85	0	0.00	15.85	5	3,518	0.14%
2022/04/27	1	15.45	0	0.00	15.55	1	3,652	0.03%
2022/04/20	0	0.00	9	16.25	16.15	-9	3,754	-0.24%
2022/04/15	0	0.00	2	16.20	16.20	-2	3,856	-0.05%
2022/04/11	26	16.30	0	0.00	16.30	26	3,900	0.67%
2022/04/08	0	0.00	1	16.70	16.70	-1	3,776	-0.03%
2022/04/07	3	16.38	1	16.35	16.15	2	3,597	0.06%
2022/04/06	5	16.40	0	0.00	16.40	5	3,604	0.14%
2022/04/01	0	0.00	1	16.40	16.45	-1	3,607	-0.03%
2022/03/29	0	0.00	1	16.40	16.45	-1	3,606	-0.03%
2022/03/28	0	0.00	1	16.40	16.35	-1	3,606	-0.03%
2022/03/24	15	16.25	0	0.00	16.35	15	3,607	0.42%
2022/03/17	0	0.00	2	16.15	16.15	-2	3,591	-0.06%
2022/03/16	5	15.75	0	0.00	15.80	5	3,568	0.14%
2022/03/10	6	15.66	0	0.00	15.75	6	3,641	0.16%
2022/03/09	10	15.38	0	0.00	15.40	10	3,615	0.28%
2022/02/25	2	15.83	0	0.00	15.70	2	3,584	0.06%
2022/02/24	4	15.78	1	15.95	15.75	3	3,581	0.08%
2022/02/22	4	16.08	0	0.00	16.05	4	3,614	0.11%
2022/02/21	1	16.15	0	0.00	16.30	1	3,759	0.03%
2022/02/16	1	16.30	0	0.00	16.35	1	3,905	0.03%
2022/02/15	1	16.25	0	0.00	16.20	1	3,950	0.03%
2022/02/14	2	16.40	0	0.00	16.25	2	3,939	0.05%
2022/02/11	1	16.55	0	0.00	16.70	1	4,013	0.02%
2022/02/10	1	16.80	0	0.00	16.80	1	4,024	0.02%
2022/02/09	2	16.78	1	16.85	16.80	1	4,128	0.02%
2022/02/07	1	16.45	0	0.00	16.55	1	4,117	0.02%
2022/01/26	3	16.22	0	0.00	16.15	3	4,087	0.07%
2022/01/25	4	16.14	0	0.00	16.15	4	4,076	0.10%
2022/01/24	1.2	16.23	0	0.00	16.35	1.2	4,037	0.03%
2022/01/21	7	16.45	0	0.00	16.45	7	4,014	0.17%
2022/01/20	0	0.00	4	16.75	16.75	-4	3,959	-0.10%
2022/01/19	5	16.70	1	16.70	16.60	4	3,927	0.10%
2022/01/18	0	0.00	2	16.95	16.90	-2	3,853	-0.05%
2022/01/17	0	0.00	1	16.90	16.85	-1	3,856	-0.03%
2022/01/10	23	16.95	0	0.00	16.95	23	3,550	0.65%
2022/01/07	0	0.00	2	16.90	16.85	-2	3,504	-0.06%
2022/01/04	0	0.00	0.2	16.95	16.95	-0.2	3,433	0.00%
2022/01/03	0	0.00	3	17.08	16.95	-3	3,413	-0.09%
2021/12/30	1	16.85	0	0.00	16.95	1	3,322	0.03%
2021/12/27	13	16.63	0	0.00	16.75	13	3,314	0.39%
2021/12/24	1	16.50	0	0.00	16.55	1	3,310	0.03%
2021/12/23	0	0.00	2	16.50	16.55	-2	3,302	-0.06%
2021/12/22	2	16.35	0	0.00	16.40	2	3,322	0.06%
2021/12/20	4	16.33	0	0.00	16.30	4	3,307	0.12%
2021/12/16	0	0.00	3	16.42	16.45	-3	3,286	-0.09%
2021/12/15	2	16.35	0	0.00	16.35	2	3,343	0.06%
2021/12/14	6	16.43	0	0.00	16.40	6	3,425	0.18%
2021/12/09	0	0.00	2	16.70	16.70	-2	3,390	-0.06%
2021/12/08	2	16.60	10	16.75	16.60	-8	3,382	-0.24%
2021/12/03	2	16.15	0	0.00	16.35	2	3,328	0.06%
2021/12/02	1	16.10	0	0.00	16.20	1	3,336	0.03%
2021/11/30	1	16.20	0	0.00	16.15	1	3,326	0.03%
2021/11/29	1	16.10	0	0.00	16.10	1	3,310	0.03%
2021/11/26	9	16.25	9	16.31	16.25	0	3,281	0.00%
2021/11/24	1	16.65	0	0.00	16.55	1	3,264	0.03%
2021/11/22	0	0.00	2	16.65	16.75	-2	3,277	-0.06%
2021/11/19	0	0.00	2	16.65	16.70	-2	3,250	-0.06%
2021/11/18	0	0.00	6	16.78	16.80	-6	3,182	-0.19%
2021/11/17	0	0.00	2	16.33	16.50	-2	2,998	-0.07%
2021/11/16	0	0.00	3	16.20	16.15	-3	2,911	-0.10%
2021/11/15	2	16.10	0	0.00	16.10	2	2,937	0.07%
2021/11/12	9	15.91	3	15.97	15.95	6	2,970	0.20%
2021/11/11	0	0.00	1	15.70	15.75	-1	2,987	-0.03%
2021/11/10	3	15.50	0	0.00	15.70	3	3,100	0.10%
2021/11/09	4	15.65	0	0.00	15.65	4	3,038	0.13%
2021/11/08	0	0.00	14	15.69	15.70	-14	3,053	-0.46%
2021/11/05	0	0.00	1	15.15	15.25	-1	3,039	-0.03%
2021/11/02	2	15.30	0	0.00	15.25	2	3,166	0.06%
2021/10/29	2	15.00	0	0.00	15.15	2	3,207	0.06%
2021/10/22	0	0.00	4	15.35	15.35	-4	3,866	-0.10%
2021/10/21	0	0.00	1	15.50	15.50	-1	4,070	-0.02%
2021/10/14	1	14.80	0	0.00	14.85	1	4,545	0.02%
2021/10/08	6	15.06	0	0.00	15.05	6	4,850	0.12%
2021/10/01	3	14.90	0	0.00	14.95	3	5,133	0.06%
2021/09/30	2	15.15	0	0.00	15.20	2	5,188	0.04%
2021/09/22	2	14.95	1	14.95	14.95	1	5,777	0.02%
2021/09/17	1	15.50	0	0.00	15.25	1	5,779	0.02%
2021/09/16	7	15.47	0	0.00	15.40	7	5,776	0.12%
2021/09/15	1	15.65	2	15.63	15.55	-1	5,877	-0.02%
2021/09/14	1	15.50	5	15.60	15.60	-4	5,913	-0.07%
2021/09/10	5	15.25	1	15.35	15.30	4	6,058	0.07%
2021/09/09	2	15.15	0	0.00	15.10	2	6,168	0.03%
2021/09/08	0	0.00	2	15.40	15.25	-2	6,181	-0.03%
2021/09/06	8	15.54	0	0.00	15.40	8	6,263	0.13%
2021/09/03	0	0.00	1	15.80	15.70	-1	6,267	-0.02%
2021/09/02	2	15.70	0	0.00	15.70	2	6,336	0.03%
2021/08/31	0.6	15.80	6	15.76	15.85	-5.4	6,467	-0.08%
2021/08/30	0	0.00	2	15.83	15.85	-2	6,613	-0.03%
2021/08/27	0	0.00	3	15.70	15.70	-3	6,674	-0.04%
2021/08/23	0	0.00	7	15.20	15.15	-7	6,982	-0.10%
2021/08/19	2	15.05	4	14.95	15.00	-2	7,318	-0.03%
2021/08/18	2	15.05	2	14.95	15.35	0	7,344	0.00%
2021/08/17	1	14.85	0	0.00	14.75	1	7,374	0.01%
2021/08/16	7	14.80	36	15.00	14.75	-29	7,425	-0.39%
2021/08/12	2	15.55	6	15.65	15.60	-4	7,632	-0.05%
2021/08/11	4	15.66	8	15.75	15.65	-4	7,764	-0.05%
2021/08/10	8	15.98	0	0.00	15.95	8	7,977	0.10%
2021/08/09	2	16.20	0	0.00	16.20	2	8,277	0.02%
2021/08/05	1	15.85	3	15.90	15.85	-2	8,802	-0.02%
2021/08/02	3	15.93	0	0.00	15.90	3	10,576	0.03%
2021/07/30	42	16.12	1	16.05	16.00	41	10,694	0.38%
2021/07/29	2	17.13	0	0.00	17.20	2	10,756	0.02%
2021/07/28	5	17.03	0	0.00	17.05	5	10,864	0.05%
2021/07/27	4	17.25	0	0.00	17.20	4	11,249	0.04%
2021/07/23	1	17.65	0	0.00	17.70	1	12,031	0.01%
2021/07/22	3	17.50	23	17.45	17.45	-20	12,240	-0.16%
2021/07/20	1	17.50	0	0.00	17.45	1	13,084	0.01%
2021/07/19	2	17.80	0	0.00	17.80	2	13,321	0.02%
2021/07/15	0	0.00	8	17.55	17.60	-8	14,383	-0.06%
2021/07/14	0	0.00	2	17.20	17.25	-2	14,753	-0.01%
2021/07/13	4	17.20	0	0.00	17.20	4	15,516	0.03%
2021/07/09	4	17.23	0	0.00	17.25	4	16,041	0.02%
2021/07/08	2	17.30	13	17.36	17.30	-11	16,191	-0.07%
2021/07/07	13	17.21	0	0.00	17.15	13	16,401	0.08%
2021/07/06	2	17.40	3	17.38	17.45	-1	16,643	-0.01%
2021/07/05	0	0.00	1	17.10	17.20	-1	16,652	-0.01%
2021/07/01	0	0.00	43	17.01	16.95	-43	16,780	-0.26%
2021/06/30	4	16.95	53	16.75	16.95	-49	16,878	-0.29%
2021/06/29	1	16.70	16	16.70	16.65	-15	16,922	-0.09%
2021/06/28	1	16.90	0	0.00	16.85	1	17,096	0.01%
2021/06/25	49	16.81	0	0.00	16.70	49	17,300	0.28%
2021/06/23	4	16.55	0	0.00	16.50	4	17,774	0.02%
2021/06/22	4	16.35	0	0.00	16.35	4	18,269	0.02%
2021/06/21	11	16.18	0	0.00	16.10	11	18,332	0.06%
2021/06/17	4	16.56	0	0.00	16.60	4	18,306	0.02%
2021/06/11	29	16.81	0	0.00	16.75	29	18,488	0.16%
2021/06/10	4	16.73	0	0.00	16.80	4	18,535	0.02%
2021/06/09	0	0.00	3	16.95	16.75	-3	18,714	-0.02%
2021/06/08	4	17.00	0	0.00	17.00	4	18,820	0.02%
2021/06/07	9	16.88	12	17.10	17.10	-3	19,045	-0.02%
2021/06/04	1	17.50	3	17.60	17.50	-2	18,928	-0.01%
2021/06/03	1	17.70	1	17.80	17.75	0	18,984	0.00%
2021/06/02	10	17.70	0	0.00	17.70	10	19,069	0.05%
2021/05/31	1	17.50	0	0.00	17.50	1	18,961	0.01%
2021/05/28	28	17.41	2	17.60	17.65	26	18,896	0.14%
2021/05/27	0	0.00	5	16.90	17.20	-5	18,879	-0.03%
2021/05/26	0	0.00	2	16.80	16.95	-2	18,956	-0.01%
2021/05/25	2	16.78	0	0.00	16.80	2	19,022	0.01%
2021/05/24	2	16.65	22	16.79	16.65	-20	18,996	-0.11%
2021/05/21	0	0.00	12	16.35	16.65	-12	18,932	-0.06%
2021/05/20	20	16.15	0	0.00	16.10	20	18,760	0.11%
2021/05/18	0	0.00	8	16.00	16.20	-8	18,597	-0.04%
2021/05/17	10	15.10	178	15.69	15.00	-168	18,403	-0.91%	大賣/鉅額交易
2021/05/14	7	16.23	100	16.15	16.20	-93	18,194	-0.51%
2021/05/13	12	16.37	195.1	16.15	16.10	-183.1	17,976	-1.02%	大賣/鉅額交易
2021/05/12	6	16.89	459	16.74	16.40	-453	17,636	-2.57%	大賣/鉅額交易
2021/05/11	18	18.19	200	18.26	17.95	-182	16,906	-1.08%	大賣/鉅額交易
2021/05/10	3	18.40	135	18.44	18.55	-132	16,422	-0.80%	大賣/鉅額交易
2021/05/07	15	18.38	0	0.00	18.60	15	15,989	0.09%
2021/05/06	13	18.38	1	18.75	18.45	12	15,900	0.08%
2021/05/05	24	18.49	47	18.55	18.45	-23	15,720	-0.15%
2021/05/04	62	18.03	31	18.15	18.05	31	15,494	0.20%
2021/05/03	108	19.32	3	19.15	18.95	105	14,976	0.70%	大買/鉅額交易
2021/04/29	2	18.85	12	19.02	19.30	-10	14,545	-0.07%
2021/04/28	0	0.00	100	18.55	18.45	-100	14,027	-0.71%
2021/04/27	154	18.94	8	18.93	18.75	146	13,826	1.06%	大買/鉅額交易
2021/04/26	38	18.86	7	18.72	18.95	31	13,475	0.23%
2021/04/23	138	18.38	1	18.70	18.40	137	13,019	1.05%	大買/鉅額交易
2021/04/22	240	18.75	18	18.64	18.50	222	12,820	1.73%	大買/鉅額交易
2021/04/21	3	18.37	6	18.10	18.45	-3	12,099	-0.02%
2021/04/20	120	18.26	9	18.28	18.30	111	11,991	0.93%	大買/鉅額交易
2021/04/19	99	18.32	24	18.45	18.95	75	11,847	0.63%
2021/04/16	51	17.40	8	17.46	17.70	43	11,440	0.38%
2021/04/15	9	16.78	0	0.00	16.80	9	11,678	0.08%
2021/04/14	10	16.43	21.1	16.26	16.45	-11.1	12,089	-0.09%
2021/04/13	246	16.81	25	16.46	16.35	221	12,530	1.76%	大買/鉅額交易
2021/04/12	118	16.42	31	16.50	16.55	87	12,421	0.70%	大買/
2021/04/09	109	16.08	3	16.05	16.05	106	12,301	0.86%	大買/鉅額交易
2021/04/08	32	16.04	38	16.01	16.05	-6	12,582	-0.05%
2021/04/07	49	15.90	1	15.85	15.95	48	13,102	0.37%
2021/04/06	0	0.00	13	15.90	15.85	-13	13,097	-0.10%
2021/04/01	0	0.00	6	15.55	15.65	-6	12,953	-0.05%
2021/03/31	1	15.45	6	15.45	15.60	-5	12,884	-0.04%
2021/03/30	0	0.00	16	15.35	15.45	-16	12,676	-0.13%
2021/03/26	23	15.11	10	15.10	15.10	13	12,538	0.10%
2021/03/25	40	15.40	74	15.26	15.40	-34	12,267	-0.28%
2021/03/23	1	14.60	4	14.75	14.70	-3	11,769	-0.03%
2021/03/22	2	14.75	10	14.75	14.85	-8	11,719	-0.07%
2021/03/19	0	0.00	1	14.85	14.80	-1	11,743	-0.01%
2021/03/18	0	0.00	18	14.65	14.70	-18	11,635	-0.15%
2021/03/17	13	14.45	7	14.45	14.55	6	11,632	0.05%
2021/03/16	11	14.50	1	14.60	14.45	10	11,789	0.08%
2021/03/15	20	14.49	1	14.50	14.50	19	11,914	0.16%
2021/03/12	10	14.30	3	14.40	14.40	7	12,001	0.06%
2021/03/11	0	0.00	2	14.30	14.30	-2	12,099	-0.02%
2021/03/09	1	14.30	10	14.30	14.25	-9	12,166	-0.07%
2021/03/04	3	14.00	0	0.00	14.15	3	12,235	0.02%
2021/02/26	4	13.99	0	0.00	14.10	4	12,090	0.03%
2021/02/24	2	14.15	11	14.30	14.15	-9	11,979	-0.08%
2021/02/23	0	0.00	10	14.20	14.25	-10	12,040	-0.08%
2021/02/22	0	0.00	30	14.00	14.05	-30	12,088	-0.25%
2021/02/19	0	0.00	2	14.10	14.10	-2	12,033	-0.02%
2021/02/18	13	14.21	30	14.17	14.20	-17	12,008	-0.14%
2021/02/17	0	0.00	59	13.94	14.00	-59	11,930	-0.49%
2021/02/05	28	13.85	0	0.00	13.85	28	11,820	0.24%
2021/02/04	0	0.00	5	13.65	13.65	-5	11,740	-0.04%
2021/02/03	1	13.65	0	0.00	13.65	1	11,912	0.01%
2021/02/02	0	0.00	5	13.80	13.75	-5	11,963	-0.04%
2021/02/01	30	13.50	0	0.00	13.55	30	11,995	0.25%
2021/01/28	21	13.67	0	0.00	13.55	21	11,840	0.18%
2021/01/26	10	13.80	0	0.00	13.80	10	11,710	0.09%
2021/01/25	1	13.80	0	0.00	13.80	1	11,636	0.01%
2021/01/22	1	13.90	20	13.95	13.95	-19	11,593	-0.16%
2021/01/19	1	14.15	0	0.00	14.15	1	11,285	0.01%
2021/01/18	30	13.75	0	0.00	14.15	30	11,226	0.27%
2021/01/14	8	14.18	6	14.29	14.15	2	10,973	0.02%
2021/01/13	1	14.25	1	14.45	14.40	0	10,826	0.00%
2021/01/12	22	14.11	33	14.22	14.05	-11	10,566	-0.10%
2021/01/11	42	14.84	370	14.98	14.75	-328	10,218	-3.21%	大賣/鉅額交易
2021/01/08	26	15.06	21	15.05	15.20	5	9,826	0.05%
2021/01/07	20	14.65	55	15.00	15.15	-35	9,139	-0.38%
2021/01/06	458	14.45	5	14.35	14.20	453	8,507	5.32%	大買/鉅額交易
2021/01/05	20	13.90	1	13.85	13.90	19	7,848	0.24%
2020/12/31	2	13.65	0	0.00	13.55	2	7,479	0.03%
2020/12/30	4	13.70	7	13.68	14.10	-3	7,039	-0.04%
2020/12/29	0	0.00	18	13.40	13.35	-18	6,360	-0.28%
2020/12/28	0	0.00	22	13.17	13.30	-22	6,271	-0.35%
2020/12/25	0	0.00	45	12.99	13.05	-45	6,174	-0.73%
2020/12/23	2	12.85	0	0.00	12.85	2	6,139	0.03%
2020/12/22	33	13.06	5	13.23	12.80	28	6,121	0.46%
2020/12/21	1	12.90	100	13.08	13.15	-99	6,019	-1.64%
2020/12/16	1	12.60	0	0.00	12.70	1	5,906	0.02%
2020/12/15	1	12.55	10	12.50	12.50	-9	5,998	-0.15%
2020/12/14	1	12.75	0	0.00	12.80	1	5,965	0.02%
2020/12/11	5	12.90	82	12.80	12.90	-77	5,938	-1.30%
2020/12/10	0	0.00	39	12.99	12.85	-39	6,029	-0.65%
2020/12/09	200	12.85	41	12.83	12.80	159	5,909	2.69%	大買/鉅額交易
2020/12/08	47	12.94	7	13.01	12.70	40	5,777	0.69%
2020/12/07	33	12.95	54	12.85	13.00	-21	5,465	-0.38%
2020/12/04	60	12.50	2	12.50	12.60	58	5,196	1.12%
2020/12/03	1	12.40	5	12.47	12.45	-4	5,046	-0.08%
2020/12/02	6	12.22	0.6	12.15	12.20	5.4	4,923	0.11%
2020/12/01	0	0.00	3	12.15	12.20	-3	4,875	-0.06%
2020/11/30	0	0.00	25	11.99	12.00	-25	4,808	-0.52%
2020/11/27	0	0.00	4	11.90	11.90	-4	4,693	-0.09%
2020/11/26	0	0.00	6	11.95	11.95	-6	4,766	-0.13%
2020/11/25	7	11.89	0	0.00	11.85	7	4,952	0.14%
2020/11/24	5	11.80	0	0.00	11.80	5	4,849	0.10%
2020/11/23	0	0.00	72	11.83	11.85	-72	4,791	-1.50%
2020/11/20	21	11.60	7	11.70	11.70	14	4,659	0.30%
2020/11/19	193	11.59	64	11.60	11.55	129	4,556	2.83%	大買/鉅額交易
2020/11/18	4	11.50	0	0.00	11.55	4	4,477	0.09%
2020/11/17	0	0.00	2	11.50	11.50	-2	4,525	-0.04%
2020/11/16	0	0.00	2	11.40	11.45	-2	4,629	-0.04%
2020/11/10	0	0.00	13	11.24	11.20	-13	4,640	-0.28%
2020/11/09	20	11.15	0	0.00	11.15	20	4,884	0.41%
2020/11/04	0	0.00	2	10.90	10.95	-2	5,568	-0.04%
2020/10/28	0	0.00	5	10.90	10.90	-5	6,322	-0.08%
2020/10/20	2	10.80	0	0.00	10.90	2	7,853	0.03%
2020/10/15	3	10.70	0	0.00	10.70	3	8,231	0.04%
2020/10/14	3	10.75	0	0.00	10.85	3	8,253	0.04%
2020/09/24	9	10.63	0	0.00	10.60	9	9,984	0.09%
2020/09/23	0	0.00	3	10.85	10.90	-3	9,808	-0.03%
2020/09/22	0	0.00	5	11.00	11.00	-5	9,752	-0.05%
2020/09/21	8	11.35	1	11.35	11.20	7	9,691	0.07%
2020/09/17	0	0.00	3	11.28	11.30	-3	9,470	-0.03%
2020/09/16	0	0.00	1	11.25	11.20	-1	9,487	-0.01%
2020/09/15	5	11.05	6	11.21	11.30	-1	9,497	-0.01%
2020/09/14	0	0.00	25	11.00	11.00	-25	9,385	-0.27%
2020/09/11	4	10.80	0	0.00	10.90	4	9,386	0.04%
2020/09/10	7	10.90	0	0.00	10.95	7	9,350	0.07%
2020/09/08	0	0.00	5	11.05	11.05	-5	9,411	-0.05%
2020/09/07	0	0.00	70	11.09	11.10	-70	9,421	-0.74%
2020/09/04	2	10.80	0	0.00	10.85	2	9,366	0.02%
2020/09/02	20	10.95	1	11.05	11.05	19	9,342	0.20%
2020/09/01	10	11.05	0	0.00	11.10	10	9,365	0.11%
2020/08/31	50	11.00	1	11.15	11.00	49	9,247	0.53%
2020/08/25	0	0.00	2	10.70	10.75	-2	9,035	-0.02%
2020/08/21	0	0.00	5	10.75	10.70	-5	8,987	-0.06%
2020/08/20	30	10.60	31	10.55	10.60	-1	8,927	-0.01%
2020/08/19	1	10.85	3	10.90	10.85	-2	8,802	-0.02%
2020/08/17	1	10.70	0	0.00	10.75	1	8,713	0.01%
2020/08/14	0	0.00	115	10.92	10.85	-115	8,622	-1.33%	大賣/鉅額交易
2020/08/13	2	10.95	30	11.03	10.90	-28	8,510	-0.33%
2020/08/12	25	11.80	0	0.00	11.80	25	8,192	0.31%
2020/08/11	32	11.85	0	0.00	11.80	32	7,939	0.40%
2020/08/10	2	11.90	0	0.00	11.85	2	7,715	0.03%
2020/08/07	125	11.75	0	0.00	11.75	125	7,414	1.69%	大買/鉅額交易
2020/08/06	1	11.85	0	0.00	11.75	1	7,151	0.01%
2020/08/05	0	0.00	1	11.85	11.80	-1	6,955	-0.01%
2020/08/04	3	11.65	8	11.70	11.70	-5	6,782	-0.07%
2020/08/03	10	11.65	4	11.60	11.65	6	6,754	0.09%
2020/07/31	10	11.90	5	11.82	11.90	5	6,653	0.08%
2020/07/30	22	11.93	4.7	11.92	12.00	17.3	6,447	0.27%
2020/07/29	2	11.60	0	0.00	11.60	2	6,059	0.03%
2020/07/28	2	11.70	4	11.73	11.35	-2	5,953	-0.03%
2020/07/27	15	11.78	6	11.63	11.60	9	5,733	0.16%
2020/07/22	0	0.00	4	11.79	11.75	-4	5,104	-0.08%
2020/07/20	1	11.30	0	0.00	11.35	1	4,755	0.02%
2020/07/17	0	0.00	1	11.55	11.40	-1	4,734	-0.02%
2020/07/14	11	11.59	0	0.00	11.45	11	4,565	0.24%
2020/07/13	5	11.70	3	11.67	11.70	2	4,457	0.04%
2020/07/10	2	11.93	10	11.79	11.70	-8	4,318	-0.19%
2020/07/09	26	11.75	3	11.58	11.60	23	3,928	0.59%
2020/07/08	0	0.00	11	11.19	11.15	-11	3,510	-0.31%
2020/07/07	0	0.00	14	10.94	11.00	-14	3,400	-0.41%
2020/07/06	2	10.90	5	10.85	10.90	-3	3,321	-0.09%
2020/07/03	0	0.00	2	10.50	10.55	-2	3,213	-0.06%
2020/06/22	0	0.00	3	10.28	10.40	-3	3,192	-0.09%
2020/06/16	4	10.10	0	0.00	10.10	4	3,042	0.13%
2020/06/15	10	10.00	0	0.00	10.00	10	3,059	0.33%
2020/06/12	2	9.96	0	0.00	10.10	2	3,039	0.07%
2020/06/11	0	0.00	2	10.40	10.15	-2	3,002	-0.07%
2020/06/09	0	0.00	1	10.35	10.35	-1	3,033	-0.03%
2020/06/05	2	10.20	0	0.00	10.20	2	2,976	0.07%
2020/06/04	5	10.21	0	0.00	10.15	5	2,992	0.17%
2020/06/02	2	10.05	0	0.00	10.10	2	2,983	0.07%
2020/06/01	4	10.00	0	0.00	10.00	4	2,962	0.13%
2020/05/29	0	0.00	20.4	9.93	9.97	-20.4	2,921	-0.70%
2020/05/22	5	9.91	0	0.00	9.82	5	2,939	0.17%
2020/05/20	5	9.94	0	0.00	9.95	5	2,909	0.17%
2020/05/19	10	10.05	0	0.00	9.98	10	2,905	0.34%
2020/05/14	5	9.93	0	0.00	9.93	5	2,841	0.18%
2020/05/13	1	9.96	0	0.00	9.99	1	2,829	0.04%
2020/05/11	1	10.00	0	0.00	10.05	1	2,824	0.04%
2020/05/04	0	0.00	5	9.64	9.66	-5	2,801	-0.18%
2020/04/29	0	0.00	1	9.63	9.62	-1	2,768	-0.04%
2020/04/27	5	9.34	0	0.00	9.45	5	2,842	0.18%
2020/04/15	1	9.56	0	0.00	9.58	1	2,749	0.04%
2020/04/14	0	0.00	10	9.38	9.42	-10	2,745	-0.36%
2020/04/13	0	0.00	41	9.39	9.37	-41	2,722	-1.51%
2020/04/10	0	0.00	10	9.36	9.36	-10	2,752	-0.36%
2020/04/08	1	9.34	0	0.00	9.49	1	2,956	0.03%
2020/03/27	0	0.00	1	9.15	9.19	-1	4,072	-0.02%
2020/03/25	1	8.55	2	8.59	8.63	-1	4,188	-0.02%
2020/03/19	0	7.80	1	7.99	7.83	-1	4,632	-0.02%
2020/03/16	1	8.52	0	0.00	8.52	1	4,672	0.02%
2020/03/13	0	0.00	10	8.41	8.70	-10	4,672	-0.21%
2020/03/12	0	0.00	11.9	9.29	9.10	-11.9	4,666	-0.26%
2020/03/09	1	9.76	0.1	9.64	9.64	1	4,800	0.02%
2020/03/04	0	0.00	58	9.92	9.92	-58	4,970	-1.17%
2020/03/03	60	9.96	12	9.94	9.92	48	5,023	0.96%
2020/02/21	0	0.00	50	10.05	10.00	-50	5,694	-0.88%
2020/02/19	2	10.10	0	0.00	10.10	2	6,064	0.03%
2020/02/13	0	0.00	40	10.05	10.10	-40	6,602	-0.61%
2020/02/12	52	10.10	0	0.00	10.05	52	6,692	0.78%
2020/02/11	0	0.00	50	10.10	10.10	-50	6,769	-0.74%
2020/02/10	50	10.00	0	0.00	10.05	50	6,818	0.73%
2020/02/06	0	0.00	80	10.27	10.30	-80	6,942	-1.15%
2020/02/05	50	10.20	0	0.00	10.15	50	7,016	0.71%
2020/02/04	45	10.11	40	10.15	10.20	5	6,995	0.07%
2020/02/03	0	0.00	23	10.05	10.10	-23	7,021	-0.33%
2020/01/31	2	10.15	0	0.00	10.20	2	6,969	0.03%
2020/01/20	15	10.65	0	0.00	10.65	15	6,897	0.22%
2020/01/17	20	10.65	12	10.70	10.70	8	6,909	0.12%
2020/01/15	0	0.00	3	10.65	10.60	-3	6,956	-0.04%
2020/01/14	43	10.58	20	10.55	10.65	23	6,965	0.33%
2020/01/13	30	10.45	20	10.50	10.50	10	6,952	0.14%
2020/01/09	0	0.00	21	10.45	10.45	-21	7,161	-0.29%
2020/01/07	21	10.35	0	0.00	10.45	21	7,196	0.29%
2020/01/03	10	10.72	0	0.00	10.60	10	7,219	0.14%
2020/01/02	33	10.82	0	0.00	10.75	33	7,258	0.45%
2019/12/31	0	0.00	13	11.03	11.25	-13	6,988	-0.19%
2019/12/27	5	10.75	0	0.00	10.80	5	5,857	0.09%
2019/12/18	0	0.00	5	10.77	10.85	-5	5,472	-0.09%
2019/12/17	0	0.00	7.5	10.65	10.70	-7.5	5,344	-0.14%
2019/12/16	80	10.57	0	0.00	10.55	80	5,157	1.55%
2019/12/02	0	0.00	30	10.50	10.55	-30	4,829	-0.62%
2019/11/29	0	0.00	1	10.50	10.60	-1	4,779	-0.02%
2019/11/28	0	0.00	15	10.45	10.45	-15	4,701	-0.32%
2019/11/27	0	0.00	6	10.45	10.40	-6	4,734	-0.13%
2019/11/26	0	0.00	1	10.65	10.45	-1	4,629	-0.02%
2019/11/25	0	0.00	1	10.50	10.60	-1	4,508	-0.02%
2019/11/22	0	0.00	13	10.27	10.45	-13	4,376	-0.30%
2019/11/20	30	10.15	2	10.18	10.25	28	4,210	0.67%
2019/11/19	0	0.00	5	9.99	10.10	-5	4,127	-0.12%
2019/11/14	0	0.00	5	9.78	9.76	-5	3,649	-0.14%
2019/11/12	10	9.92	2	9.80	9.80	8	3,658	0.22%
2019/11/08	0	0.00	2	9.67	9.63	-2	3,410	-0.06%
2019/11/07	0	0.00	1	9.57	9.55	-1	3,791	-0.03%
2019/10/09	0	0.00	1	8.98	8.99	-1	3,266	-0.03%
2019/10/03	0	0.00	2	8.84	8.89	-2	3,206	-0.06%
2019/09/26	2	8.86	0	0.00	8.86	2	3,214	0.06%
2019/09/12	5	9.03	0	0.00	9.03	5	3,083	0.16%
2019/09/09	0	0.00	2	9.02	9.01	-2	3,036	-0.07%
2019/09/05	0	8.85	0	0.00	8.86	0	2,947	0.00%
2019/09/02	2	8.76	0	0.00	8.76	2	2,932	0.07%
2019/08/07	0	9.21	0	0.00	9.21	0	2,004	0.00%
2019/07/17	0	0.00	0.1	9.50	9.55	-0.1	2,210	0.00%
2019/07/12	1	9.50	0	0.00	9.50	1	2,174	0.05%
2019/06/24	0	0.00	10	9.43	9.46	-10	2,623	-0.38%
2019/06/18	2	9.30	0	0.00	9.29	2	2,906	0.07%
2019/06/12	10	9.30	0	0.00	9.27	10	3,394	0.29%
2019/06/06	0	0.00	227	9.30	9.31	-227	3,609	-6.29%	大賣/鉅額交易
2019/05/30	0	9.25	0	0.00	9.24	0	3,786	0.00%
2019/05/17	0	0.00	10	9.18	9.14	-10	4,021	-0.25%
2019/04/30	2	9.30	0	0.00	9.30	2	3,635	0.06%
2019/04/23	1	9.35	2	9.35	9.35	-1	3,583	-0.03%
2019/04/16	0	9.38	0	0.00	9.38	0	3,545	0.00%
2019/04/12	0	0.00	10	9.40	9.40	-10	3,512	-0.28%
2019/04/09	5	9.46	0	0.00	9.49	5	3,464	0.14%
2019/03/28	1	9.60	0	0.00	9.65	1	3,046	0.03%
2019/03/27	7	9.61	0	0.00	9.62	7	2,976	0.24%
2019/03/22	0	0.00	10	9.67	9.66	-10	2,805	-0.36%
2019/03/21	0	0.00	12	9.69	9.65	-12	2,741	-0.44%
2019/03/19	0	0.00	5	9.70	9.70	-5	2,431	-0.21%
2019/03/14	8	9.65	0	0.00	9.60	8	2,066	0.39%
2019/03/11	2	9.66	0	0.00	9.69	2	1,830	0.11%
2019/03/08	5	9.48	0	0.00	9.47	5	1,797	0.28%
2019/03/04	1	9.25	0	0.00	9.26	1	1,632	0.06%
2019/02/27	5	9.24	0	0.00	9.26	5	1,592	0.31%
2019/02/19	0	0.00	1	9.18	9.20	-1	1,376	-0.07%
2019/01/25	0	0.00	4	9.16	9.16	-4	1,332	-0.30%
2019/01/21	0	0.00	0.6	9.10	9.12	-0.6	1,424	-0.04%
2019/01/18	0	0.00	10	9.08	9.07	-10	1,451	-0.69%
2019/01/16	2	8.99	0	0.00	8.98	2	1,463	0.14%
2019/01/10	0	0.00	2	9.10	9.05	-2	1,642	-0.12%
2019/01/08	3	8.98	0	0.00	8.97	3	1,675	0.18%
2019/01/04	5	8.89	7	8.89	8.89	-2	1,778	-0.11%
2019/01/02	3	8.99	0	0.00	8.90	3	1,947	0.15%
2018/12/13	13	9.13	0	0.00	9.12	13	2,096	0.62%
2018/11/30	1	9.25	0	0.00	9.39	1	2,204	0.05%
2018/11/29	0	0.00	2	9.27	9.24	-2	2,249	-0.09%
2018/11/08	2	9.38	0	0.00	9.36	2	2,771	0.07%
2018/11/06	0	0.00	2	9.30	9.30	-2	2,828	-0.07%
2018/10/15	2	9.42	0	0.00	9.31	2	2,993	0.07%
2018/10/12	10	9.28	0	0.00	9.40	10	2,965	0.34%
2018/10/11	0	0.00	4	9.34	9.37	-4	2,898	-0.14%
2018/10/09	2	10.00	0	0.00	9.98	2	2,790	0.07%
2018/10/05	0.1	10.10	0	0.00	10.05	0.1	2,723	0.00%
2018/10/04	0.2	10.25	0	0.00	10.15	0.2	2,680	0.01%
2018/10/02	0.3	10.35	0	0.00	10.25	0.3	2,684	0.01%
2018/09/14	0	0.00	2	10.30	10.35	-2	2,930	-0.07%
2018/08/27	0	0.00	2	10.40	10.45	-2	3,284	-0.06%
2018/08/24	4	10.38	0	0.00	10.35	4	3,284	0.12%
2018/08/22	2	11.20	0	0.00	11.25	2	3,107	0.06%
2018/08/21	8	11.20	0	0.00	11.20	8	3,076	0.26%
2018/08/20	3	11.20	0	0.00	11.25	3	3,079	0.10%
2018/08/02	9	11.20	0	0.00	11.20	9	2,872	0.31%
2018/08/01	0	0.00	4	11.25	11.30	-4	2,809	-0.14%
2018/07/31	2	11.25	1	11.20	11.25	1	2,797	0.04%
2018/07/26	1	11.00	3	11.00	11.00	-2	2,677	-0.07%
2018/07/25	1	11.00	0	0.00	10.95	1	2,665	0.04%
2018/07/20	0	0.00	0.1	10.95	11.00	-0.1	2,712	0.00%
2018/07/06	10	10.80	0	0.00	10.75	10	2,967	0.34%
2018/07/05	2	10.75	0	0.00	10.75	2	2,992	0.07%
2018/06/29	0	0.00	5.7	11.25	11.30	-5.7	2,762	-0.21%
2018/06/26	0	0.00	6	11.25	11.30	-6	2,802	-0.21%
2018/06/15	6	11.34	0	0.00	11.25	6	2,787	0.22%
2018/06/13	0	0.00	38	11.60	11.60	-38	2,617	-1.45%
2018/06/12	2	11.60	0	0.00	11.65	2	2,652	0.08%
2018/06/11	0	0.00	50	11.65	11.60	-50	2,600	-1.92%
2018/06/07	0	0.00	3	11.70	11.75	-3	2,593	-0.12%
2018/05/30	22	11.27	0	0.00	11.25	22	2,385	0.92%
2018/05/29	5	11.35	0	0.00	11.40	5	2,368	0.21%
2018/05/28	0	0.00	27	11.45	11.40	-27	2,421	-1.11%
2018/05/23	5	11.35	0	0.00	11.35	5	2,399	0.21%
2018/05/22	0	0.00	1	11.45	11.35	-1	2,381	-0.04%
2018/05/21	1	11.30	2.3	11.37	11.40	-1.3	2,381	-0.05%
2018/05/18	0	0.00	31.5	11.20	11.25	-31.5	2,358	-1.33%
2018/05/07	5	11.25	0	0.00	11.20	5	2,710	0.18%
2018/04/25	1	11.05	0	0.00	11.10	1	3,051	0.03%
2018/04/19	1	11.15	0	0.00	11.15	1	3,229	0.03%
2018/04/17	1	11.10	0	0.00	11.10	1	3,218	0.03%
2018/04/03	2	11.20	0	0.00	11.30	2	3,514	0.06%
2018/03/27	0	0.00	1	11.30	11.20	-1	3,533	-0.03%
2018/03/26	0	0.00	1	11.15	11.05	-1	3,531	-0.03%
2018/03/23	2	11.15	2	11.18	11.15	0	3,549	0.00%
2018/03/20	0	0.00	150	11.30	11.25	-150	3,679	-4.08%	大賣/鉅額交易
2018/03/19	15	11.35	2	11.30	11.30	13	3,754	0.35%
2018/03/16	2	11.20	0	0.00	11.20	2	3,804	0.05%
2018/03/15	0	0.00	60	11.40	11.35	-60	3,766	-1.59%
2018/03/14	30	11.52	2	11.45	11.40	28	3,777	0.74%
2018/03/12	6	11.40	20	11.40	11.40	-14	3,806	-0.37%
2018/03/09	0	0.00	3	11.20	11.30	-3	3,934	-0.08%
2018/03/08	23	11.14	2	11.15	11.10	21	4,031	0.52%
2018/03/05	2	11.10	0	0.00	11.10	2	4,771	0.04%
2018/02/27	0	0.00	95	11.45	11.40	-95	4,802	-1.98%
2018/02/12	1	11.15	0	0.00	11.20	1	5,051	0.02%
2018/02/08	1	11.05	0	0.00	11.20	1	4,972	0.02%
2018/02/07	0	0.00	20	11.15	11.00	-20	4,938	-0.40%
2018/02/06	6	11.04	6	11.30	10.95	0	4,889	0.00%
2018/02/05	31	11.70	0	0.00	11.65	31	4,742	0.65%
2018/02/01	3	11.90	0	0.00	12.00	3	4,694	0.06%
2018/01/31	70	11.84	0	0.00	11.90	70	4,679	1.50%
2018/01/30	202	12.13	0	0.00	12.00	202	4,661	4.33%	大買/鉅額交易
2018/01/29	4	12.20	10	12.25	12.30	-6	4,586	-0.13%
2018/01/26	30	12.08	13.4	11.95	12.10	16.6	4,498	0.37%
2018/01/23	0	0.00	80	11.88	11.95	-80	4,370	-1.83%
2018/01/22	0	0.00	1	11.95	11.95	-1	4,321	-0.02%
2018/01/19	20	11.88	11	12.04	11.85	9	4,269	0.21%
2018/01/18	0	0.00	3	11.98	11.95	-3	4,179	-0.07%
2018/01/17	0	0.00	90	11.65	11.75	-90	4,000	-2.25%
2018/01/16	0	0.00	1	11.65	11.70	-1	3,966	-0.03%
2018/01/15	11	11.55	51	11.55	11.55	-40	3,910	-1.02%
2018/01/12	0	0.00	1	11.55	11.50	-1	4,006	-0.02%
2018/01/11	106	11.41	0	0.00	11.45	106	4,004	2.65%	大買/鉅額交易
2018/01/10	90	11.55	2	11.55	11.50	88	4,000	2.20%
2018/01/05	4	11.35	0	0.00	11.35	4	3,981	0.10%
2018/01/04	2	11.25	0	0.00	11.20	2	3,927	0.05%
2018/01/02	4	11.38	0	0.00	11.40	4	3,768	0.11%