群益證 (6005)-凱基-高雄券商分點個股進出

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
24.95
漲跌
▲1.05
漲幅
+4.39%
成交量
22,614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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	0	0.00	3	24.95	24.95	-3	12,951	-0.02%
2024/04/26	11	23.89	3.1	24.05	23.90	7.9	12,610	0.06%
2024/04/25	2	24.03	17	24.01	23.85	-15	12,448	-0.12%
2024/04/23	24	24.56	1	24.60	24.30	23	11,977	0.19%
2024/04/22	11	24.17	8	24.58	24.70	3	11,562	0.03%
2024/04/19	3	22.95	11	23.04	23.50	-8	10,678	-0.07%
2024/04/18	3	21.83	21.1	22.82	23.20	-18.1	9,965	-0.18%
2024/04/17	6	21.18	0	0.00	21.20	6	9,257	0.06%
2024/04/16	5	21.10	21	21.21	21.05	-16	9,106	-0.18%
2024/04/15	0	21.50	5	21.65	21.60	-5	8,867	-0.06%
2024/04/12	2	21.75	1	21.60	21.75	1	8,757	0.01%
2024/04/11	1	21.60	86	21.30	21.55	-85	8,604	-0.99%
2024/04/10	3	21.20	2	21.30	21.35	1	8,450	0.01%
2024/04/09	5	20.95	23	21.52	21.40	-18	8,264	-0.22%
2024/04/08	5	21.36	6.1	20.99	21.45	-1.1	7,941	-0.01%
2024/04/03	2	19.55	1	19.55	19.75	1	7,514	0.01%
2024/04/02	9	19.72	1	19.75	19.70	8	7,444	0.11%
2024/04/01	7	19.36	8	19.65	19.70	-1	7,328	-0.01%
2024/03/29	1	19.10	1.1	19.06	19.15	-0.1	7,007	0.00%
2024/03/28	0	0.00	2	19.25	18.95	-2	6,912	-0.03%
2024/03/27	5	19.05	0	0.00	19.05	5	6,710	0.07%
2024/03/26	1	18.90	0	0.00	18.90	1	6,617	0.02%
2024/03/25	1	19.05	0	0.00	19.00	1	6,522	0.02%
2024/03/22	5	19.00	0	0.00	19.10	5	6,484	0.08%
2024/03/21	5	18.75	6	19.07	19.15	-1	6,322	-0.02%
2024/03/20	2.2	18.69	0.5	18.80	18.50	1.7	5,987	0.03%
2024/03/19	2	18.85	0	0.00	18.85	2	5,893	0.03%
2024/03/18	3	18.57	2	18.50	18.70	1	5,813	0.02%
2024/03/15	0.2	18.70	89	18.71	18.60	-88.8	5,680	-1.56%
2024/03/14	9	18.85	12.1	18.92	18.80	-3.1	5,393	-0.06%
2024/03/13	25	18.35	1	18.40	18.45	24	4,828	0.50%
2024/03/12	24	18.28	4.1	18.26	18.35	19.9	4,662	0.43%
2024/03/11	27	18.09	1	18.15	18.10	26	4,528	0.57%
2024/03/08	27.2	18.14	21.1	17.85	17.80	6.1	4,369	0.14%
2024/03/07	0.1	18.00	2.5	17.91	18.00	-2.4	4,093	-0.06%
2024/03/06	9	17.70	6.5	17.67	17.75	2.5	3,869	0.06%
2024/03/04	7	17.25	3	17.27	17.30	4	3,724	0.11%
2024/03/01	20	17.08	3	17.02	17.05	17	3,648	0.47%
2024/02/29	0	16.70	0	0.00	16.75	0	3,557	0.00%
2024/02/27	0	0.00	1	16.50	16.50	-1	3,410	-0.03%
2024/02/26	5	16.40	2	16.45	16.40	3	3,361	0.09%
2024/02/23	2	16.50	1	16.45	16.45	1	3,362	0.03%
2024/02/22	0	16.40	0	0.00	16.45	0	3,387	0.00%
2024/02/21	0.2	16.40	0	0.00	16.35	0.2	3,386	0.01%
2024/02/20	5	16.55	0	0.00	16.45	5	3,397	0.15%
2024/02/19	0	0.00	11	16.52	16.55	-11	3,366	-0.33%
2024/02/16	0	0.00	0	16.25	16.40	0	3,371	0.00%
2024/02/05	0.2	16.00	0	0.00	16.05	0.2	3,246	0.01%
2024/01/23	0	0.00	1.2	15.91	15.95	-1.2	3,194	-0.04%
2024/01/22	0	0.00	0	15.80	15.80	0	3,192	0.00%
2024/01/17	21	15.70	0	0.00	15.50	21	3,145	0.67%
2024/01/10	0.1	16.15	50	16.10	16.10	-49.9	3,158	-1.58%
2024/01/08	0	0.00	3	16.35	16.30	-3	3,132	-0.10%
2024/01/04	0	0.00	0.1	16.15	16.10	-0.1	3,096	0.00%
2024/01/03	0.4	16.10	0	0.00	16.05	0.4	3,178	0.01%
2024/01/02	0.1	16.35	0	0.00	16.30	0.1	3,129	0.00%
2023/12/29	0	0.00	2	16.30	16.35	-2	3,083	-0.06%
2023/12/28	0	0.00	1	16.15	16.15	-1	3,054	-0.03%
2023/12/27	0	0.00	40	16.05	16.10	-40	3,016	-1.33%
2023/12/26	0	0.00	6	15.95	16.00	-6	3,002	-0.20%
2023/12/19	1	16.10	70	16.00	16.00	-69	2,935	-2.35%
2023/12/15	4	16.20	0	0.00	16.20	4	2,911	0.14%
2023/12/14	1	16.15	2	16.10	16.15	-1	2,793	-0.04%
2023/12/11	5	15.90	20	15.95	15.95	-15	2,748	-0.55%
2023/12/08	7	15.74	29.7	15.82	15.90	-22.7	2,697	-0.84%
2023/12/07	0.4	15.55	0	0.00	15.50	0.4	2,546	0.01%
2023/12/06	0.7	15.55	1	15.55	15.55	-0.4	2,541	-0.01%
2023/12/04	0	0.00	5	15.58	15.55	-5	2,526	-0.20%
2023/11/29	2	15.40	0	0.00	15.45	2	2,383	0.08%
2023/11/27	0.5	15.25	0	0.00	15.25	0.5	2,350	0.02%
2023/11/22	0	0.00	20	15.38	15.40	-20	2,326	-0.86%
2023/11/21	0	0.00	11	15.40	15.45	-11	2,307	-0.48%
2023/11/20	0	0.00	10	15.20	15.20	-10	2,262	-0.44%
2023/11/17	2	15.15	0	0.00	15.20	2	2,263	0.09%
2023/11/15	0	0.00	2	15.00	15.05	-2	2,254	-0.09%
2023/11/09	0	0.00	4	14.75	14.70	-4	2,323	-0.17%
2023/11/06	4	14.75	1	14.85	14.80	3	2,567	0.12%
2023/10/31	0	0.00	5	14.30	14.25	-5	2,780	-0.18%
2023/10/25	2	14.55	0	0.00	14.60	2	3,197	0.06%
2023/10/23	0	0.00	0.8	14.45	14.35	-0.8	3,499	-0.02%
2023/10/19	0	0.00	2	14.65	14.65	-2	3,776	-0.05%
2023/10/13	10	14.55	0	0.00	14.60	10	3,935	0.25%
2023/10/11	69	14.45	0	0.00	14.60	69	4,171	1.65%
2023/10/05	0	0.00	70	14.40	14.40	-70	4,233	-1.65%
2023/10/04	91	14.25	0	0.00	14.20	91	4,340	2.10%
2023/10/03	5	14.55	0	0.00	14.55	5	4,354	0.11%
2023/10/02	5	14.65	0	0.00	14.65	5	4,426	0.11%
2023/09/28	5	14.60	0	0.00	14.60	5	4,511	0.11%
2023/09/27	0	0.00	2	14.65	14.60	-2	4,525	-0.04%
2023/09/26	2	14.65	0	0.00	14.60	2	4,540	0.04%
2023/09/25	0	0.00	0.2	14.80	14.75	-0.2	4,573	0.00%
2023/09/20	10	15.00	0	0.00	15.00	10	4,599	0.22%
2023/09/19	5	15.10	0	0.00	15.10	5	4,641	0.11%
2023/09/15	2	15.05	0	0.00	15.05	2	4,715	0.04%
2023/09/07	5	14.70	0	0.00	14.70	5	4,990	0.10%
2023/09/04	5	14.80	0	0.00	14.95	5	5,546	0.09%
2023/08/29	1	14.75	0	0.00	14.80	1	5,932	0.02%
2023/08/21	0	0.00	9	14.80	14.80	-9	6,062	-0.15%
2023/08/17	23	14.58	0	0.00	14.65	23	6,052	0.38%
2023/08/16	10	14.75	0	0.00	14.65	10	6,031	0.17%
2023/08/15	0	0.00	1	14.85	14.90	-1	6,100	-0.02%
2023/08/14	30	14.80	0	0.00	14.80	30	6,201	0.48%
2023/08/10	12	15.14	0	0.00	15.00	12	6,142	0.20%
2023/08/09	2	15.25	0	0.00	15.30	2	6,466	0.03%
2023/08/04	0	0.00	4	15.54	15.60	-4	6,579	-0.06%
2023/08/02	2	15.35	0	0.00	15.35	2	6,546	0.03%
2023/07/31	0	0.00	4	16.14	15.95	-4	6,439	-0.06%
2023/07/28	1	15.85	14	16.00	15.95	-13	6,416	-0.20%
2023/07/27	0	0.00	15	16.03	15.95	-15	6,368	-0.24%
2023/07/26	5	15.70	2	15.85	15.85	3	6,256	0.05%
2023/07/25	0	0.00	9	15.39	15.55	-9	6,067	-0.15%
2023/07/24	5	15.20	1.1	15.18	15.10	3.9	5,905	0.07%
2023/07/21	0	0.00	0.1	15.15	15.00	-0.1	5,819	0.00%
2023/07/20	0	0.00	1	15.15	15.15	-1	5,808	-0.02%
2023/07/19	0	0.00	1	15.00	14.95	-1	5,807	-0.02%
2023/07/17	60	14.90	2	14.98	15.05	58	5,835	0.99%
2023/07/14	0	0.00	6	14.61	14.65	-6	5,861	-0.10%
2023/07/13	0	0.00	10	14.35	14.25	-10	5,874	-0.17%
2023/07/12	1	14.55	0.1	14.65	14.50	0.9	6,064	0.01%
2023/07/11	0	0.00	6	14.53	14.60	-6	6,310	-0.10%
2023/07/10	4	14.45	3	14.55	14.30	1	6,216	0.02%
2023/06/30	3	14.25	0	0.00	14.25	3	6,065	0.05%
2023/06/27	3	14.18	0.6	14.20	14.15	2.4	5,985	0.04%
2023/06/21	0	0.00	0.1	14.50	14.55	-0.1	5,909	0.00%
2023/06/16	2	14.55	0	0.00	14.60	2	5,887	0.03%
2023/06/15	0	0.00	0.1	14.60	14.55	-0.1	5,862	0.00%
2023/06/09	0	0.00	2	14.85	14.65	-2	5,633	-0.04%
2023/06/08	0	0.00	4.1	15.18	14.95	-4.1	5,535	-0.07%
2023/06/07	0	0.00	2	14.48	14.50	-2	5,193	-0.04%
2023/06/06	0	0.00	0.1	14.35	14.25	-0.1	5,100	0.00%
2023/06/05	0	0.00	0.1	14.25	14.30	-0.1	5,040	0.00%
2023/06/02	2	14.10	1.1	14.00	14.05	0.9	4,950	0.02%
2023/05/31	0	0.00	1	13.85	13.90	-1	4,840	-0.02%
2023/05/30	0	0.00	0	13.90	13.95	0	4,827	0.00%
2023/05/29	0	0.00	1.3	13.89	13.85	-1.3	4,847	-0.03%
2023/05/25	0	0.00	0.1	13.70	13.65	-0.1	4,836	0.00%
2023/05/24	0	0.00	0.3	13.65	13.70	-0.3	4,863	-0.01%
2023/05/23	0	0.00	1.3	13.69	13.75	-1.3	4,862	-0.03%
2023/05/12	2	13.23	0	0.00	13.30	2	4,215	0.05%
2023/05/08	2	13.95	0	0.00	14.05	2	4,056	0.05%
2023/05/03	0	0.00	2	13.85	13.95	-2	3,936	-0.05%
2023/05/02	0	0.00	0	13.60	13.70	0	3,919	0.00%
2023/04/28	0	0.00	3	13.60	13.70	-3	3,942	-0.08%
2023/04/27	0	0.00	0.3	13.55	13.50	-0.3	3,900	-0.01%
2023/04/26	0	0.00	2	13.60	13.60	-2	3,866	-0.05%
2023/04/25	0	0.00	3	13.50	13.50	-3	3,825	-0.08%
2023/04/24	0	0.00	5	13.50	13.60	-5	3,751	-0.13%
2023/04/21	0	0.00	0	13.40	13.45	0	3,672	0.00%
2023/04/20	0	0.00	1	13.85	13.70	-1	3,588	-0.03%
2023/04/18	18	13.59	0	0.00	13.40	18	3,290	0.55%
2023/04/17	3	13.40	18	13.20	13.35	-15	3,165	-0.47%
2023/04/14	0	0.00	16.1	13.34	13.70	-16.1	2,893	-0.56%
2023/04/12	0	0.00	1	12.50	12.50	-1	2,565	-0.04%
2023/04/11	0	0.00	4	12.45	12.45	-4	2,578	-0.16%
2023/03/31	0	0.00	8	12.00	12.00	-8	2,457	-0.33%
2023/03/22	0	0.00	2	12.10	12.15	-2	2,516	-0.08%
2023/03/21	0	0.00	10	12.08	12.05	-10	2,502	-0.40%
2023/03/20	0	0.00	6	12.03	12.00	-6	2,494	-0.24%
2023/03/16	10	11.50	0	0.00	11.55	10	2,407	0.42%
2023/03/15	1	11.70	0	0.00	11.70	1	2,390	0.04%
2023/03/13	0	12.00	3	11.95	12.00	-3	2,368	-0.13%
2023/03/09	3	12.20	0	0.00	12.20	3	2,402	0.12%
2023/03/07	0	0.00	1	12.30	12.35	-1	2,459	-0.04%
2023/03/01	2	11.90	0	0.00	11.90	2	2,409	0.08%
2023/02/23	0	0.00	2	12.05	12.05	-2	2,322	-0.09%
2023/02/20	0	11.85	0	0.00	11.85	0	2,282	0.00%
2023/02/16	5	11.79	0	0.00	11.75	5	2,286	0.22%
2023/02/15	1	11.90	0	0.00	11.85	1	2,308	0.04%
2023/02/10	1	11.85	0	0.00	11.90	1	2,327	0.04%
2023/02/09	1	12.15	0	0.00	12.15	1	2,272	0.04%
2023/02/08	0	12.30	1	12.30	12.35	-1	2,216	-0.05%
2023/02/07	8	11.90	2	11.90	11.95	6	2,146	0.28%
2023/02/06	8	11.84	0	0.00	11.85	8	2,125	0.38%
2023/02/03	3	11.80	3	11.93	11.95	0	2,120	0.00%
2023/02/02	0	0.00	2	11.70	11.75	-2	2,055	-0.10%
2023/02/01	2	11.60	0	0.00	11.50	2	2,090	0.10%
2023/01/17	0	0.00	5	11.35	11.25	-5	2,051	-0.24%
2023/01/13	0	0.00	6	11.27	11.25	-6	2,085	-0.29%
2023/01/09	2	11.25	0	0.00	11.30	2	2,227	0.09%
2023/01/06	1	11.00	0	0.00	10.95	1	2,183	0.05%
2023/01/05	0	0.00	0.5	10.95	10.95	-0.5	2,204	-0.02%
2023/01/04	0	0.00	1	10.90	10.90	-1	2,215	-0.05%
2023/01/03	1	10.80	3.4	10.76	10.75	-2.4	2,244	-0.10%
2022/12/30	2	10.80	0	0.00	10.85	2	2,267	0.09%
2022/12/29	3	10.78	0	10.75	10.70	3	2,271	0.13%
2022/12/26	2	11.05	0	0.00	11.15	2	2,206	0.09%
2022/12/22	3	11.15	0	0.00	11.10	3	2,244	0.13%
2022/12/19	8	11.22	0	0.00	11.20	8	2,311	0.35%
2022/12/16	0	0.00	2	11.40	11.50	-2	2,288	-0.09%
2022/12/07	0	0.00	3	11.53	11.55	-3	2,250	-0.13%
2022/12/06	1	11.60	0	0.00	11.55	1	2,240	0.04%
2022/12/02	1	11.80	1	11.80	11.65	0	2,217	0.00%
2022/12/01	5	11.77	0	0.00	11.75	5	2,188	0.23%
2022/11/30	0	0.00	1	11.70	11.75	-1	2,132	-0.05%
2022/11/25	0	0.00	4	11.30	11.35	-4	2,043	-0.20%
2022/11/24	0	0.00	2	11.25	11.25	-2	2,040	-0.10%
2022/11/23	0.4	11.20	0	0.00	11.25	0.4	2,066	0.02%
2022/11/21	0	0.00	10	11.05	11.10	-10	2,092	-0.48%
2022/11/17	1	11.00	0	0.00	11.05	1	2,078	0.05%
2022/11/16	0	0.00	5	11.20	11.15	-5	2,082	-0.24%
2022/11/14	0	0.00	5	11.05	11.10	-5	2,030	-0.25%
2022/11/11	10.1	10.95	0	0.00	11.00	10.1	2,017	0.50%
2022/11/09	2	10.65	0	0.00	10.75	2	1,968	0.10%
2022/11/08	0	0.00	6	10.45	10.45	-6	1,943	-0.31%
2022/10/28	0	0.00	2	10.05	10.00	-2	2,047	-0.10%
2022/10/27	1	10.05	0	0.00	10.10	1	2,000	0.05%
2022/10/25	1	9.87	0	0.00	9.85	1	1,993	0.05%
2022/10/24	5	10.15	0	0.00	9.97	5	1,975	0.25%
2022/10/20	1	9.82	0	0.00	10.00	1	1,975	0.05%
2022/10/13	2	10.10	0	0.00	10.05	2	1,868	0.11%
2022/10/12	1	10.15	0	0.00	10.25	1	1,862	0.05%
2022/10/11	2	10.10	0	0.00	10.15	2	1,879	0.11%
2022/10/05	1	10.60	0	0.00	10.65	1	2,173	0.05%
2022/09/29	0	0.00	3	10.30	10.40	-3	2,465	-0.12%
2022/09/28	1	10.50	0	0.00	10.10	1	2,469	0.04%
2022/09/27	2	10.58	0	0.00	10.50	2	2,460	0.08%
2022/09/26	2	10.68	3	10.75	10.75	-1	2,447	-0.04%
2022/09/23	1	11.00	5	10.96	11.00	-4	2,467	-0.16%
2022/09/22	1	11.00	0	0.00	11.00	1	2,506	0.04%
2022/09/21	1	11.15	0	0.00	11.15	1	2,535	0.04%
2022/09/20	2	11.18	0	0.00	11.20	2	2,512	0.08%
2022/09/19	1	11.10	0	0.00	11.20	1	2,546	0.04%
2022/09/16	1.5	11.28	0	0.00	11.05	1.5	2,559	0.06%
2022/09/14	4	11.54	0	0.00	11.50	4	2,539	0.16%
2022/09/13	0	0.00	1	11.85	11.85	-1	2,583	-0.04%
2022/09/12	0	0.00	1	11.70	11.70	-1	2,662	-0.04%
2022/09/06	2	11.60	0	0.00	11.45	2	2,766	0.07%
2022/09/02	0	0.00	1	11.80	11.75	-1	2,820	-0.04%
2022/08/23	1	12.00	0	0.00	12.00	1	2,813	0.04%
2022/08/22	0	0.00	6	12.20	12.20	-6	2,846	-0.21%
2022/08/19	0	0.00	17	12.28	12.30	-17	2,876	-0.59%
2022/08/18	0	0.00	9	12.15	12.15	-9	2,895	-0.31%
2022/08/17	0	0.00	6	12.20	12.20	-6	2,906	-0.21%
2022/08/15	6	12.17	0	0.00	12.20	6	2,907	0.21%
2022/08/12	0	0.00	0.5	12.20	12.20	-0.5	2,893	-0.02%
2022/08/11	0	0.00	2	11.93	11.90	-2	2,889	-0.07%
2022/08/10	4	11.60	0	0.00	11.60	4	2,893	0.14%
2022/08/09	0	0.00	8	11.60	11.60	-8	2,902	-0.28%
2022/08/08	0	0.00	4	11.40	11.50	-4	2,974	-0.13%
2022/08/05	0	0.00	1	11.45	11.50	-1	3,024	-0.03%
2022/08/04	1	11.10	0	0.00	11.15	1	3,164	0.03%
2022/08/03	4	11.20	0	0.00	11.15	4	3,230	0.12%
2022/08/02	9	11.31	0	0.00	11.25	9	3,263	0.28%
2022/08/01	0	11.35	0	0.00	11.55	0	3,330	0.00%
2022/07/26	4	11.40	0	0.00	11.40	4	3,343	0.12%
2022/07/25	2	11.40	0	0.00	11.40	2	3,363	0.06%
2022/07/22	1	11.20	0	0.00	11.35	1	3,400	0.03%
2022/07/20	4	11.13	1	11.20	11.05	3	3,513	0.09%
2022/07/18	2	10.98	0	0.00	10.85	2	3,611	0.06%
2022/07/15	18.1	10.82	0	0.00	10.75	18.1	3,589	0.50%
2022/07/13	14	12.61	24	12.61	12.65	-10	3,433	-0.29%
2022/07/12	22.1	12.50	3	12.50	12.50	19.1	3,354	0.57%
2022/07/08	0.2	13.70	0	0.00	13.60	0.2	3,170	0.00%
2022/07/07	8	13.63	0	0.00	13.65	8	3,146	0.25%
2022/07/05	0	0.00	1	13.80	13.90	-1	3,343	-0.03%
2022/07/04	1	13.55	0	0.00	13.60	1	3,543	0.03%
2022/07/01	3	13.80	3	13.70	13.55	0	3,574	0.00%
2022/06/30	1	14.05	0	0.00	14.00	1	3,545	0.03%
2022/06/29	1	14.15	0	0.00	14.20	1	3,523	0.03%
2022/06/27	3	14.35	1	14.45	14.50	2	3,545	0.06%
2022/06/22	1	14.05	0	0.00	14.10	1	3,549	0.03%
2022/06/20	2	13.95	0	0.00	13.90	2	3,501	0.06%
2022/06/17	1	14.10	2	14.10	14.05	-1	3,441	-0.03%
2022/06/13	3	14.27	4	14.35	14.30	-1	3,482	-0.03%
2022/06/10	10	14.65	4	14.65	14.65	6	3,465	0.17%
2022/06/09	0	0.00	2	14.80	14.80	-2	3,451	-0.06%
2022/06/08	2	14.75	0	0.00	14.85	2	3,455	0.06%
2022/06/06	2	14.80	5	14.80	14.85	-3	3,511	-0.09%
2022/06/01	2	14.85	4	14.85	14.80	-2	3,667	-0.05%
2022/05/31	7	14.71	0	0.00	14.85	7	3,668	0.19%
2022/05/30	0	0.00	2	14.80	14.85	-2	3,660	-0.05%
2022/05/23	5	14.15	0	0.00	14.10	5	3,752	0.13%
2022/05/20	4	14.13	0	0.00	14.10	4	3,806	0.11%
2022/05/19	2	14.05	0	0.00	14.05	2	3,809	0.05%
2022/05/18	2.5	14.34	0	0.00	14.40	2.5	3,797	0.07%
2022/05/17	0	0.00	1	14.20	14.15	-1	3,788	-0.03%
2022/05/16	2	14.05	0	0.00	14.10	2	3,786	0.05%
2022/05/13	4.5	14.16	0	0.00	14.25	4.5	3,752	0.12%
2022/05/12	3.1	14.38	0	0.00	14.00	3.1	3,756	0.08%
2022/05/11	4.2	15.03	0	0.00	14.85	4.2	3,613	0.12%
2022/05/09	2	15.18	0	0.00	15.15	2	3,531	0.06%
2022/05/04	2	15.85	0	0.00	15.85	2	3,518	0.06%
2022/05/03	0	0.00	2	15.85	15.85	-2	3,563	-0.06%
2022/04/27	2	15.68	4	15.70	15.55	-2	3,652	-0.05%
2022/04/26	2	15.85	0	0.00	15.90	2	3,649	0.05%
2022/04/25	7	15.81	2	15.90	15.80	5	3,616	0.14%
2022/04/22	2	16.15	0.1	16.30	16.20	1.9	3,596	0.05%
2022/04/21	0	0.00	0.1	16.30	16.30	-0.1	3,637	0.00%
2022/04/20	2	16.23	0	0.00	16.15	2	3,754	0.05%
2022/04/18	1	16.00	0	0.00	16.00	1	3,853	0.03%
2022/04/15	2	16.23	0	0.00	16.20	2	3,856	0.05%
2022/04/13	2	16.20	0	0.00	16.25	2	3,907	0.05%
2022/04/12	8	16.20	0	0.00	16.20	8	3,909	0.20%
2022/04/11	8	16.35	4	16.30	16.30	4	3,900	0.10%
2022/04/08	3	16.65	9	16.66	16.70	-6	3,776	-0.16%
2022/04/06	0.4	16.40	0	0.00	16.40	0.4	3,604	0.01%
2022/03/30	1	16.50	21	16.48	16.45	-20	3,631	-0.55%
2022/03/24	0	0.00	2	16.25	16.35	-2	3,607	-0.06%
2022/03/23	4	16.28	0	0.00	16.20	4	3,622	0.11%
2022/03/21	2	16.35	1	16.40	16.40	1	3,604	0.03%
2022/03/18	6	16.15	0	0.00	16.25	6	3,629	0.17%
2022/03/17	0	0.00	3	16.17	16.15	-3	3,591	-0.08%
2022/03/16	3	15.73	6	15.80	15.80	-3	3,568	-0.08%
2022/03/15	0	0.00	11	15.85	15.75	-11	3,562	-0.31%
2022/03/14	0	0.00	4	15.84	15.90	-4	3,624	-0.11%
2022/03/07	14	15.44	0	0.00	15.30	14	3,576	0.39%
2022/03/04	3	15.87	2	15.90	15.90	1	3,506	0.03%
2022/03/03	5	15.97	0	0.00	16.05	5	3,539	0.14%
2022/03/02	1	15.90	0	0.00	15.90	1	3,588	0.03%
2022/02/25	4	15.78	0	0.00	15.70	4	3,584	0.11%
2022/02/24	8	15.86	1	15.70	15.75	7	3,581	0.20%
2022/02/22	6	16.07	0	0.00	16.05	6	3,614	0.17%
2022/02/21	4	16.29	4	16.15	16.30	0	3,759	0.00%
2022/02/18	5	16.26	0	0.00	16.25	5	3,856	0.13%
2022/02/17	2	16.35	0	0.00	16.30	2	3,875	0.05%
2022/02/16	6	16.25	0	0.00	16.35	6	3,905	0.15%
2022/02/14	1	16.30	0	0.00	16.25	1	3,939	0.03%
2022/02/11	1	16.60	0	0.00	16.70	1	4,013	0.02%
2022/02/09	4	16.80	3	16.82	16.80	1	4,128	0.02%
2022/02/07	0	16.55	5	16.56	16.55	-5	4,117	-0.12%
2022/01/26	0	0.00	4	16.20	16.15	-4	4,087	-0.10%
2022/01/25	4	16.15	0	0.00	16.15	4	4,076	0.10%
2022/01/24	4	16.21	0	0.00	16.35	4	4,037	0.10%
2022/01/21	5	16.51	0	0.00	16.45	5	4,014	0.12%
2022/01/19	4	16.68	0	0.00	16.60	4	3,927	0.10%
2022/01/18	0	0.00	6	16.90	16.90	-6	3,853	-0.16%
2022/01/17	2	16.88	1	16.95	16.85	1	3,856	0.03%
2022/01/14	4	17.10	6	17.28	17.10	-2	3,787	-0.05%
2022/01/13	0	0.00	2	17.25	17.25	-2	3,746	-0.05%
2022/01/06	2	16.80	0	16.85	16.90	2	3,477	0.06%
2022/01/04	1	16.85	11	16.90	16.95	-10	3,433	-0.29%
2022/01/03	2	17.08	38	16.90	16.95	-36	3,413	-1.05%
2021/12/28	0	0.00	6	16.75	16.75	-6	3,293	-0.18%
2021/12/27	0	0.00	0	16.55	16.75	0	3,314	0.00%
2021/12/22	2	16.45	0	0.00	16.40	2	3,322	0.06%
2021/12/21	0	0.00	1	16.45	16.55	-1	3,319	-0.03%
2021/12/20	0	0.00	0	16.35	16.30	0	3,307	0.00%
2021/12/17	5	16.45	0	0.00	16.40	5	3,289	0.15%
2021/12/14	2	16.53	0	0.00	16.40	2	3,425	0.06%
2021/12/13	0	0.00	30	16.75	16.75	-30	3,396	-0.88%
2021/12/09	2	16.65	0	0.00	16.70	2	3,390	0.06%
2021/12/08	0	0.00	3	16.80	16.60	-3	3,382	-0.09%
2021/11/30	15	16.28	0	0.00	16.15	15	3,326	0.45%
2021/11/26	1	16.25	0	0.00	16.25	1	3,281	0.03%
2021/11/23	0	0.00	3	16.65	16.55	-3	3,295	-0.09%
2021/11/19	0	0.00	3	16.70	16.70	-3	3,250	-0.09%
2021/11/18	0	0.00	14	16.74	16.80	-14	3,182	-0.44%
2021/11/17	0	0.00	4	16.29	16.50	-4	2,998	-0.13%
2021/11/16	0	0.00	1	16.10	16.15	-1	2,911	-0.03%
2021/11/15	7	16.14	2	16.10	16.10	5	2,937	0.17%
2021/11/12	0	0.00	4	16.00	15.95	-4	2,970	-0.13%
2021/11/11	0	0.00	1	15.65	15.75	-1	2,987	-0.03%
2021/11/08	2	15.50	0	0.00	15.70	2	3,053	0.07%
2021/11/05	2	15.10	0	0.00	15.25	2	3,039	0.07%
2021/11/02	2	15.15	0	0.00	15.25	2	3,166	0.06%
2021/10/27	1	15.30	0	0.00	15.30	1	3,294	0.03%
2021/10/20	0	0.00	2	15.35	15.30	-2	4,173	-0.05%
2021/10/07	0	0.00	1	15.10	15.05	-1	4,903	-0.02%
2021/10/06	0	0.00	1	15.00	15.00	-1	5,019	-0.02%
2021/10/05	4	14.60	0	0.00	14.90	4	5,051	0.08%
2021/10/04	2	14.80	0	0.00	14.70	2	5,094	0.04%
2021/10/01	5	15.00	4	15.10	14.95	1	5,133	0.02%
2021/09/28	0	0.00	10	15.35	15.40	-10	5,436	-0.18%
2021/09/23	0	0.00	1	15.25	15.25	-1	5,726	-0.02%
2021/09/22	5	14.95	0	0.00	14.95	5	5,777	0.09%
2021/09/17	8	15.39	0	0.00	15.25	8	5,779	0.14%
2021/09/15	2	15.40	0	0.00	15.55	2	5,877	0.03%
2021/09/14	4	15.50	0	0.00	15.60	4	5,913	0.07%
2021/09/07	9	15.25	0	0.00	15.30	9	6,218	0.14%
2021/09/06	1	15.50	9	15.52	15.40	-8	6,263	-0.13%
2021/09/03	2	15.80	0	0.00	15.70	2	6,267	0.03%
2021/08/24	0	0.00	1	15.30	15.50	-1	6,853	-0.01%
2021/08/23	0	0.00	2	15.25	15.15	-2	6,982	-0.03%
2021/08/20	12	14.90	0	0.00	14.95	12	7,200	0.17%
2021/08/19	21	15.00	0	0.00	15.00	21	7,318	0.29%
2021/08/16	4	14.84	0	0.00	14.75	4	7,425	0.05%
2021/08/12	0	0.00	400	15.55	15.60	-400	7,632	-5.24%	大賣/鉅額交易
2021/08/10	1	15.90	0	0.00	15.95	1	7,977	0.01%
2021/08/09	400	16.20	2	16.13	16.20	398	8,277	4.81%	大買/鉅額交易
2021/08/02	1	15.85	0	0.00	15.90	1	10,576	0.01%
2021/07/30	5	16.05	0	0.00	16.00	5	10,694	0.05%
2021/07/29	12	17.19	2	17.10	17.20	10	10,756	0.09%
2021/07/28	6	16.89	0	0.00	17.05	6	10,864	0.06%
2021/07/27	2	17.35	0	0.00	17.20	2	11,249	0.02%
2021/07/26	1	17.55	1	17.50	17.50	0	11,528	0.00%
2021/07/23	10	17.60	10	17.60	17.70	0	12,031	0.00%
2021/07/22	1	17.55	0	0.00	17.45	1	12,240	0.01%
2021/07/21	3	17.38	0	0.00	17.40	3	12,592	0.02%
2021/07/20	5	17.43	10	17.55	17.45	-5	13,084	-0.04%
2021/07/19	10	17.80	0	0.00	17.80	10	13,321	0.08%
2021/07/16	0	0.00	11	17.70	17.70	-11	14,103	-0.08%
2021/07/15	0	0.00	8	17.46	17.60	-8	14,383	-0.06%
2021/07/14	0	0.00	10	17.24	17.25	-10	14,753	-0.07%
2021/07/13	1	17.15	0	0.00	17.20	1	15,516	0.01%
2021/07/12	4	17.34	5	17.40	17.35	-1	15,851	-0.01%
2021/07/09	2	17.23	0	0.00	17.25	2	16,041	0.01%
2021/07/08	2	17.25	4	17.38	17.30	-2	16,191	-0.01%
2021/07/07	3	17.15	0	0.00	17.15	3	16,401	0.02%
2021/07/06	1	17.40	0	0.00	17.45	1	16,643	0.01%
2021/07/01	0	0.00	10	17.00	16.95	-10	16,780	-0.06%
2021/06/28	0	0.00	10	16.85	16.85	-10	17,096	-0.06%
2021/06/24	0	0.00	1	16.80	16.85	-1	17,433	-0.01%
2021/06/23	2	16.45	0	0.00	16.50	2	17,774	0.01%
2021/06/22	0	0.00	4	16.30	16.35	-4	18,269	-0.02%
2021/06/21	4	16.19	0	0.00	16.10	4	18,332	0.02%
2021/06/18	2	16.60	21	16.60	16.40	-19	18,345	-0.10%
2021/06/17	0	0.00	5	16.60	16.60	-5	18,306	-0.03%
2021/06/16	0	0.00	5	16.60	16.55	-5	18,454	-0.03%
2021/06/11	4	16.75	0	0.00	16.75	4	18,488	0.02%
2021/06/10	10	16.65	0	0.00	16.80	10	18,535	0.05%
2021/06/09	3	16.78	0	0.00	16.75	3	18,714	0.02%
2021/06/07	16	17.15	0	0.00	17.10	16	19,045	0.08%
2021/06/04	3	17.60	0	0.00	17.50	3	18,928	0.02%
2021/06/03	1	17.70	1	17.80	17.75	0	18,984	0.00%
2021/06/02	15	17.76	2	17.70	17.70	13	19,069	0.07%
2021/05/31	6	17.73	0	0.00	17.50	6	18,961	0.03%
2021/05/28	2	17.60	2	17.60	17.65	0	18,896	0.00%
2021/05/27	0	0.00	10	17.10	17.20	-10	18,879	-0.05%
2021/05/25	0	0.00	6	16.80	16.80	-6	19,022	-0.03%
2021/05/24	7	16.61	0	0.00	16.65	7	18,996	0.04%
2021/05/21	0	0.00	1	16.65	16.65	-1	18,932	-0.01%
2021/05/19	1	16.30	21	16.30	16.25	-20	18,665	-0.11%
2021/05/18	13	15.75	12	16.16	16.20	1	18,597	0.01%
2021/05/17	14	15.14	34	15.30	15.00	-20	18,403	-0.11%
2021/05/14	4	16.21	0	0.00	16.20	4	18,194	0.02%
2021/05/13	2	16.40	21	16.35	16.10	-19	17,976	-0.11%
2021/05/12	24	16.58	5	17.35	16.40	19	17,636	0.11%
2021/05/11	35	17.92	14	17.77	17.95	21	16,906	0.12%
2021/05/10	26	18.38	2,275	18.37	18.55	-2,249	16,422	-13.69%	大賣/鉅額交易
2021/05/07	1	18.55	0	18.50	18.60	1	15,989	0.01%
2021/05/06	8	18.64	0	0.00	18.45	8	15,900	0.05%
2021/05/05	28	18.50	12	18.50	18.45	16	15,720	0.10%
2021/05/04	26	17.82	29	18.64	18.05	-3	15,494	-0.02%
2021/05/03	34	19.27	28.9	19.15	18.95	5.1	14,976	0.03%
2021/04/29	1	19.15	16	19.08	19.30	-15	14,545	-0.10%
2021/04/28	25	18.49	0	0.00	18.45	25	14,027	0.18%
2021/04/27	286	18.80	5.6	18.96	18.75	280.4	13,826	2.03%	大買/鉅額交易
2021/04/26	14	18.91	3	18.95	18.95	11	13,475	0.08%
2021/04/23	1,004	18.35	2.9	18.31	18.40	1,001.1	13,019	7.69%	大買/鉅額交易
2021/04/22	16.1	18.68	21	18.75	18.50	-4.9	12,820	-0.04%
2021/04/21	16	18.36	0	0.00	18.45	16	12,099	0.13%
2021/04/20	46	18.36	0	0.00	18.30	46	11,991	0.38%
2021/04/19	22	18.66	5	18.90	18.95	17	11,847	0.14%
2021/04/16	3	16.95	5	17.26	17.70	-2	11,440	-0.02%
2021/04/15	0	0.00	6	16.83	16.80	-6	11,678	-0.05%
2021/04/14	16	16.37	18	16.44	16.45	-2	12,089	-0.02%
2021/04/13	0	0.00	4	16.71	16.35	-4	12,530	-0.03%
2021/04/12	0	0.00	2	16.48	16.55	-2	12,421	-0.02%
2021/04/09	0	0.00	6	16.09	16.05	-6	12,301	-0.05%
2021/04/08	3	15.95	0	0.00	16.05	3	12,582	0.02%
2021/04/07	6	15.82	6	15.94	15.95	0	13,102	0.00%
2021/04/06	1.1	15.90	508	15.90	15.85	-507	13,097	-3.87%	大賣/鉅額交易
2021/04/01	4	15.55	2	15.53	15.65	2	12,953	0.02%
2021/03/31	11.1	15.43	0	0.00	15.60	11.1	12,884	0.09%
2021/03/30	6	15.37	11	15.34	15.45	-5	12,676	-0.04%
2021/03/29	12	15.18	733.8	15.14	15.20	-721.8	12,468	-5.79%	大賣/鉅額交易
2021/03/26	11	15.03	815	15.02	15.10	-804	12,538	-6.41%	大賣/鉅額交易
2021/03/25	17	15.35	2,030	15.19	15.40	-2,013	12,267	-16.41%	大賣/鉅額交易
2021/03/23	809	14.70	20	14.70	14.70	789	11,769	6.70%	大買/鉅額交易
2021/03/22	603	14.80	0	0.00	14.85	603	11,719	5.15%	大買/鉅額交易
2021/03/19	0	0.00	17	14.77	14.80	-17	11,743	-0.14%
2021/03/18	0	0.00	2	14.65	14.70	-2	11,635	-0.02%
2021/03/17	0	0.00	8	14.50	14.55	-8	11,632	-0.07%
2021/03/15	106	14.50	0	0.00	14.50	106	11,914	0.89%	大買/鉅額交易
2021/03/12	0	0.00	6	14.40	14.40	-6	12,001	-0.05%
2021/03/11	2	14.25	3	14.38	14.30	-1	12,099	-0.01%
2021/03/09	0	14.20	22	14.25	14.25	-22	12,166	-0.18%
2021/03/08	5	14.20	4	14.33	14.20	1	12,121	0.01%
2021/03/05	5	14.02	3	14.00	14.10	2	12,101	0.02%
2021/03/04	4	14.03	0	0.00	14.15	4	12,235	0.03%
2021/03/02	9	13.98	0	0.00	13.90	9	12,162	0.07%
2021/02/26	7	14.00	0	0.00	14.10	7	12,090	0.06%
2021/02/25	1	14.20	0	0.00	14.35	1	11,958	0.01%
2021/02/24	6	14.20	1	14.25	14.15	5	11,979	0.04%
2021/02/22	6	14.00	0	0.00	14.05	6	12,088	0.05%
2021/02/19	10	14.08	0	0.00	14.10	10	12,033	0.08%
2021/02/18	2	14.20	3	14.22	14.20	-1	12,008	-0.01%
2021/02/17	1	13.95	0	0.00	14.00	1	11,930	0.01%
2021/02/03	0	0.00	13	13.60	13.65	-13	11,912	-0.11%
2021/02/02	0	0.00	1	13.80	13.75	-1	11,963	-0.01%
2021/02/01	0	0.00	20	13.30	13.55	-20	11,995	-0.17%
2021/01/29	0	0.00	1	13.45	13.40	-1	11,922	-0.01%
2021/01/28	4	13.56	0	0.00	13.55	4	11,840	0.03%
2021/01/27	0	0.00	10	13.75	13.75	-10	11,748	-0.09%
2021/01/22	20	13.90	0	0.00	13.95	20	11,593	0.17%
2021/01/20	0	0.00	1	13.80	13.75	-1	11,437	-0.01%
2021/01/19	0	14.10	1.1	14.10	14.15	-1.1	11,285	-0.01%
2021/01/15	52.3	14.00	4	13.95	13.95	48.3	11,118	0.43%
2021/01/14	5	14.23	27.5	14.27	14.15	-22.5	10,973	-0.21%
2021/01/13	38	14.26	0	0.00	14.40	38	10,826	0.35%
2021/01/12	8	14.21	20	14.30	14.05	-12	10,566	-0.11%
2021/01/11	24	14.91	10	14.80	14.75	14	10,218	0.14%
2021/01/08	75	15.24	65	15.10	15.20	10	9,826	0.10%
2021/01/07	13	14.85	45	14.69	15.15	-32	9,139	-0.35%
2021/01/06	58	14.12	56	14.44	14.20	2	8,507	0.02%
2021/01/05	56	13.97	16	13.92	13.90	40	7,848	0.51%
2021/01/04	4	13.90	0	0.00	13.95	4	7,708	0.05%
2020/12/31	5	14.10	26	14.07	13.55	-21	7,479	-0.28%
2020/12/30	17	13.76	9.3	14.15	14.10	7.7	7,039	0.11%
2020/12/29	0	0.00	15	13.38	13.35	-15	6,360	-0.24%
2020/12/28	0	0.00	40	13.13	13.30	-40	6,271	-0.64%
2020/12/25	5	13.03	0	0.00	13.05	5	6,174	0.08%
2020/12/23	1.3	12.76	0	0.00	12.85	1.3	6,139	0.02%
2020/12/22	7	13.18	5	13.18	12.80	2	6,121	0.03%
2020/12/21	0	0.00	2.1	12.91	13.15	-2.1	6,019	-0.03%
2020/12/18	10	12.75	0	0.00	12.70	10	5,895	0.17%
2020/12/17	2.2	12.74	0	0.00	12.80	2.2	5,856	0.04%
2020/12/15	3	12.75	0	0.00	12.50	3	5,998	0.05%
2020/12/14	0	0.00	0.4	12.80	12.80	-0.4	5,965	-0.01%
2020/12/11	0	0.00	0.2	12.85	12.90	-0.2	5,938	0.00%
2020/12/10	0	0.00	56	12.95	12.85	-56	6,029	-0.93%
2020/12/09	52	12.80	20	12.88	12.80	32	5,909	0.54%
2020/12/08	13.1	13.04	0	12.70	12.70	13.1	5,777	0.23%
2020/12/07	0	0.00	54	12.86	13.00	-54	5,465	-0.99%
2020/12/04	61	12.52	0	0.00	12.60	61	5,196	1.17%
2020/12/03	0	0.00	50	12.30	12.45	-50	5,046	-0.99%
2020/12/01	0	0.00	1	12.15	12.20	-1	4,875	-0.02%
2020/11/30	0	0.00	2	11.95	12.00	-2	4,808	-0.04%
2020/11/25	1	11.85	0	0.00	11.85	1	4,952	0.02%
2020/11/24	0	0.00	0.1	11.70	11.80	-0.1	4,849	0.00%
2020/11/23	0	0.00	2.3	11.83	11.85	-2.3	4,791	-0.05%
2020/11/20	0	0.00	5	11.70	11.70	-5	4,659	-0.11%
2020/11/19	5	11.65	8.2	11.65	11.55	-3.2	4,556	-0.07%
2020/11/17	0	0.00	4	11.45	11.50	-4	4,525	-0.09%
2020/11/13	6	11.25	0	0.00	11.30	6	4,668	0.13%
2020/11/12	2.1	11.40	0	0.00	11.30	2.1	4,721	0.04%
2020/11/11	1	11.45	9	11.44	11.50	-8	4,734	-0.17%
2020/11/10	0	0.00	14	11.22	11.20	-14	4,640	-0.30%
2020/11/09	2	11.15	8	11.15	11.15	-6	4,884	-0.12%
2020/11/06	0	0.00	6	11.00	11.00	-6	5,035	-0.12%
2020/10/29	1	10.85	0	0.00	10.85	1	6,233	0.02%
2020/10/22	5	10.90	1	11.00	11.15	4	7,335	0.05%
2020/10/20	10	10.80	0	0.00	10.90	10	7,853	0.13%
2020/09/28	5	10.70	15	10.82	10.85	-10	9,830	-0.10%
2020/09/24	12	10.61	0	0.00	10.60	12	9,984	0.12%
2020/09/22	25	11.00	0	0.00	11.00	25	9,752	0.26%
2020/09/21	22	11.30	10	11.30	11.20	12	9,691	0.12%
2020/09/18	22	11.25	0	0.00	11.45	22	9,612	0.23%
2020/09/15	0	0.00	14	11.19	11.30	-14	9,497	-0.15%
2020/09/14	2	11.00	2	11.05	11.00	0	9,385	0.00%
2020/09/09	20	10.90	0	0.00	10.95	20	9,385	0.21%
2020/09/07	0	0.00	11	11.10	11.10	-11	9,421	-0.12%
2020/09/04	0.6	10.80	5	10.85	10.85	-4.4	9,366	-0.05%
2020/09/01	10	11.00	11	11.06	11.10	-1	9,365	-0.01%
2020/08/31	40	11.05	45	11.12	11.00	-5	9,247	-0.05%
2020/08/24	0	0.00	10	10.60	10.65	-10	9,025	-0.11%
2020/08/20	8	10.51	0	0.00	10.60	8	8,927	0.09%
2020/08/18	0	0.00	9	10.85	10.85	-9	8,734	-0.10%
2020/08/14	0	0.00	78	10.86	10.85	-78	8,622	-0.90%
2020/08/13	7	10.97	2	10.95	10.90	5	8,510	0.06%
2020/08/12	20	11.75	25.3	11.77	11.80	-5.3	8,192	-0.06%
2020/08/11	6	11.81	0	0.00	11.80	6	7,939	0.08%
2020/08/10	60	11.88	20	11.90	11.85	40	7,715	0.52%
2020/08/07	25	11.77	20	11.80	11.75	5	7,414	0.07%
2020/08/06	71	11.85	12	11.76	11.75	59	7,151	0.83%
2020/08/05	12	11.79	1.7	11.83	11.80	10.3	6,955	0.15%
2020/08/03	5	11.65	0	0.00	11.65	5	6,754	0.07%
2020/07/31	21	11.80	10	11.80	11.90	11	6,653	0.17%
2020/07/30	10	11.80	12	11.99	12.00	-2	6,447	-0.03%
2020/07/29	0	0.00	0.2	11.55	11.60	-0.2	6,059	0.00%
2020/07/28	10	11.50	13	11.69	11.35	-3	5,953	-0.05%
2020/07/27	48	11.77	32	11.74	11.60	16	5,733	0.28%
2020/07/24	11	11.40	0	0.00	11.40	11	5,291	0.21%
2020/07/23	0	0.00	10.6	11.69	11.60	-10.6	5,176	-0.20%
2020/07/22	9	11.80	33	11.80	11.75	-24	5,104	-0.47%
2020/07/21	0	0.00	28	11.65	11.70	-28	4,920	-0.57%
2020/07/20	16	11.37	0	0.00	11.35	16	4,755	0.34%
2020/07/17	5	11.42	2	11.40	11.40	3	4,734	0.06%
2020/07/15	0	0.00	17	11.45	11.40	-17	4,603	-0.37%
2020/07/14	12	11.46	1	11.60	11.45	11	4,565	0.24%
2020/07/13	27	11.69	26	11.61	11.70	1	4,457	0.02%
2020/07/10	16	11.80	43	11.82	11.70	-27	4,318	-0.63%
2020/07/09	61	11.62	7	11.69	11.60	54	3,928	1.37%
2020/07/08	10	11.18	35	11.20	11.15	-25	3,510	-0.71%
2020/07/07	12	10.95	0	0.00	11.00	12	3,400	0.35%
2020/07/06	15	10.85	5	10.90	10.90	10	3,321	0.30%
2020/07/01	2	10.40	0	0.00	10.40	2	3,185	0.06%
2020/06/29	2	10.30	10	10.30	10.35	-8	3,215	-0.25%
2020/06/24	0	0.00	5	10.50	10.45	-5	3,229	-0.15%
2020/06/18	20	10.20	0	0.00	10.20	20	3,099	0.65%
2020/06/17	0	0.00	24	10.15	10.30	-24	3,020	-0.79%
2020/06/12	7	10.03	5	10.01	10.10	2	3,039	0.07%
2020/06/11	7	10.23	0	0.00	10.15	7	3,002	0.23%
2020/06/08	5	10.34	1	10.35	10.40	4	3,039	0.13%
2020/06/04	0	0.00	5	10.20	10.15	-5	2,992	-0.17%
2020/06/03	5	10.20	0	0.00	10.20	5	3,029	0.17%
2020/06/02	10	10.00	0	0.00	10.10	10	2,983	0.34%
2020/06/01	9	10.00	0	0.00	10.00	9	2,962	0.30%
2020/05/28	0.1	9.94	2	9.97	9.94	-1.9	2,891	-0.07%
2020/05/27	10	9.97	0	0.00	9.94	10	2,931	0.34%
2020/05/26	10	9.95	0	0.00	9.94	10	2,940	0.34%
2020/05/25	5	9.83	0	0.00	9.86	5	2,925	0.17%
2020/05/22	8	9.88	0	0.00	9.82	8	2,939	0.27%
2020/05/21	2	9.92	0	0.00	9.97	2	2,915	0.07%
2020/05/18	0	0.00	4	9.99	9.98	-4	2,887	-0.14%
2020/05/13	4	9.96	0	0.00	9.99	4	2,829	0.14%
2020/05/12	8	9.98	0	0.00	10.00	8	2,831	0.28%
2020/05/11	7	10.00	3	10.05	10.05	4	2,824	0.14%
2020/05/08	1	9.87	0	0.00	9.84	1	2,795	0.04%
2020/05/06	3	9.67	0	0.00	9.65	3	2,785	0.11%
2020/05/04	2	9.67	5	9.64	9.66	-3	2,801	-0.11%
2020/04/30	0	0.00	2	9.83	9.82	-2	2,775	-0.07%
2020/04/27	5	9.43	0	0.00	9.45	5	2,842	0.18%
2020/04/24	0	0.00	5	9.27	9.31	-5	2,830	-0.18%
2020/04/17	5	9.54	0	0.00	9.47	5	2,797	0.18%
2020/04/15	0	0.00	2	9.52	9.58	-2	2,749	-0.07%
2020/03/30	0	0.00	4	8.98	9.21	-4	4,065	-0.10%
2020/03/20	0	0.00	2	8.15	8.50	-2	4,639	-0.04%
2020/03/19	0	0.00	11	8.05	7.83	-11	4,632	-0.24%
2020/03/16	4	8.69	0	0.00	8.52	4	4,672	0.09%
2020/03/12	3	9.21	0	0.00	9.10	3	4,666	0.06%
2020/03/10	1	9.46	0	0.00	9.53	1	4,756	0.02%
2020/03/09	0	0.00	15	9.71	9.64	-15	4,800	-0.31%
2020/03/05	1	9.96	3	9.97	9.99	-2	4,863	-0.04%
2020/03/04	15	9.92	0	0.00	9.92	15	4,970	0.30%
2020/03/03	3	9.96	0	0.00	9.92	3	5,023	0.06%
2020/03/02	4	9.78	0	0.00	9.81	4	5,117	0.08%
2020/02/25	10	9.90	0	0.00	9.89	10	5,512	0.18%
2020/02/12	3	10.08	0	0.00	10.05	3	6,692	0.04%
2020/02/11	0	0.00	0.3	10.10	10.10	-0.3	6,769	0.00%
2020/02/10	0	0.00	1	10.00	10.05	-1	6,818	-0.01%
2020/02/07	2	10.10	0	0.00	10.10	2	6,915	0.03%
2020/02/06	1	10.20	1	10.20	10.30	0	6,942	0.00%
2020/01/31	2	10.20	0	0.00	10.20	2	6,969	0.03%
2020/01/20	0.4	10.65	0	0.00	10.65	0.4	6,897	0.01%
2020/01/17	0	0.00	1	10.70	10.70	-1	6,909	-0.01%
2020/01/09	2	10.40	0	0.00	10.45	2	7,161	0.03%
2020/01/03	1	10.70	0.1	10.55	10.60	0.9	7,219	0.01%
2020/01/02	0	0.00	10	10.75	10.75	-10	7,258	-0.14%
2019/12/31	10	11.00	16	11.08	11.25	-6	6,988	-0.09%
2019/12/19	0	0.00	7	10.85	10.90	-7	5,572	-0.13%
2019/12/18	0	0.00	2	10.75	10.85	-2	5,472	-0.04%
2019/12/13	0	0.00	2	10.55	10.55	-2	5,164	-0.04%
2019/12/11	0	0.00	3	10.55	10.60	-3	5,079	-0.06%
2019/12/05	0	0.00	1	10.50	10.50	-1	4,922	-0.02%
2019/11/26	0	0.00	1	10.65	10.45	-1	4,629	-0.02%
2019/11/25	0	0.00	7	10.54	10.60	-7	4,508	-0.16%
2019/11/22	0	0.00	0.4	10.35	10.45	-0.4	4,376	-0.01%
2019/11/21	0	0.00	11	10.20	10.25	-11	4,279	-0.26%
2019/11/19	10	9.98	0	0.00	10.10	10	4,127	0.24%
2019/11/14	1	9.78	0	0.00	9.76	1	3,649	0.03%
2019/11/12	0	0.00	23	9.84	9.80	-23	3,658	-0.63%
2019/11/08	0	0.00	9	9.62	9.63	-9	3,410	-0.26%
2019/11/07	2	9.63	0	0.00	9.55	2	3,791	0.05%
2019/10/28	0	0.00	10	9.23	9.23	-10	3,663	-0.27%
2019/10/21	0	0.00	2	9.15	9.16	-2	3,632	-0.06%
2019/10/18	0	0.00	1	9.19	9.15	-1	3,604	-0.03%
2019/10/17	0	0.00	9	9.10	9.11	-9	3,425	-0.26%
2019/10/14	0	0.00	1	9.04	9.05	-1	3,357	-0.03%
2019/10/08	2	9.00	0	0.00	9.01	2	3,254	0.06%
2019/09/27	3	8.82	0	0.00	8.81	3	3,226	0.09%
2019/09/26	0	0.00	1	8.87	8.86	-1	3,214	-0.03%
2019/09/25	2	8.91	0	0.00	8.92	2	3,192	0.06%
2019/09/20	3	9.01	0	0.00	9.00	3	3,129	0.10%
2019/09/12	2	9.02	0	0.00	9.03	2	3,083	0.06%
2019/09/11	5	9.02	0	0.00	9.02	5	3,070	0.16%
2019/09/10	0	0.00	2	9.03	9.04	-2	3,057	-0.07%
2019/09/06	0	0.00	5	8.89	8.90	-5	2,987	-0.17%
2019/09/04	0	0.00	4	8.81	8.85	-4	2,955	-0.14%
2019/09/02	4	8.75	0	0.00	8.76	4	2,932	0.14%
2019/08/28	0	0.00	53.5	8.71	8.75	-53.5	2,863	-1.87%
2019/08/27	3	8.82	0	0.00	8.72	3	2,830	0.11%
2019/08/23	1	8.84	0	0.00	8.88	1	2,778	0.04%
2019/08/15	5	8.80	0	0.00	8.82	5	2,734	0.18%
2019/08/06	0	0.00	295	9.15	9.19	-295	2,031	-14.52%	大賣/鉅額交易
2019/08/05	2	9.25	0	0.00	9.24	2	1,993	0.10%
2019/07/18	0	0.00	4	9.54	9.53	-4	2,201	-0.18%
2019/07/17	0	0.00	2	9.55	9.55	-2	2,210	-0.09%
2019/07/11	0	0.00	2	9.50	9.50	-2	2,183	-0.09%
2019/06/26	0	0.00	3	9.48	9.44	-3	2,514	-0.12%
2019/06/24	0	0.00	15	9.43	9.46	-15	2,623	-0.57%
2019/05/24	0.5	9.17	0	0.00	9.22	0.5	3,916	0.01%
2019/05/15	4	9.20	0	0.00	9.21	4	4,031	0.10%
2019/05/02	0	0.00	1	9.41	9.41	-1	3,691	-0.03%
2019/04/30	6	9.29	0	0.00	9.30	6	3,635	0.17%
2019/04/24	5	9.31	0	0.00	9.35	5	3,610	0.14%
2019/04/17	3	9.41	0	0.00	9.41	3	3,559	0.08%
2019/04/15	1	9.42	0	0.00	9.43	1	3,515	0.03%
2019/04/09	0	0.00	4	9.46	9.49	-4	3,464	-0.12%
2019/04/02	3	9.44	0	0.00	9.43	3	3,160	0.09%
2019/04/01	1	9.57	0	0.00	9.45	1	3,119	0.03%
2019/03/29	0	0.00	1	9.61	9.60	-1	3,039	-0.03%
2019/03/25	2	9.44	0	0.00	9.47	2	2,888	0.07%
2019/03/21	0	0.00	2	9.70	9.65	-2	2,741	-0.07%
2019/03/11	0	0.00	1	9.66	9.69	-1	1,830	-0.05%
2019/03/08	0	0.00	2	9.40	9.47	-2	1,797	-0.11%
2019/03/05	0	0.00	5	9.25	9.26	-5	1,653	-0.30%
2019/02/26	0	9.21	0	0.00	9.23	0	1,569	0.00%
2019/02/18	2	9.20	0	0.00	9.19	2	1,369	0.15%
2019/02/14	1	9.17	0	0.00	9.16	1	1,331	0.08%
2019/01/29	5	9.15	0	0.00	9.16	5	1,352	0.37%
2019/01/28	5	9.15	0	0.00	9.16	5	1,337	0.37%
2019/01/17	0.5	9.04	0	0.00	9.07	0.5	1,469	0.03%
2019/01/16	5	9.02	0	0.00	8.98	5	1,463	0.34%
2019/01/04	0	0.00	0.5	8.92	8.89	-0.5	1,778	-0.03%
2019/01/03	4	8.96	0	0.00	8.96	4	1,882	0.21%
2018/12/22	0	0.00	11	8.90	8.90	-11	2,080	-0.53%
2018/12/19	5	8.95	0	0.00	8.98	5	2,107	0.24%
2018/12/06	3	9.11	0	0.00	9.08	3	2,167	0.14%
2018/11/06	0	0.00	53	9.26	9.30	-53	2,828	-1.87%
2018/09/25	0	0.00	0	10.35	10.35	0	2,919	0.00%
2018/09/05	5	10.45	0	0.00	10.45	5	3,052	0.16%
2018/08/28	0	0.00	1	10.45	10.45	-1	3,282	-0.03%
2018/08/27	0	0.00	1	10.40	10.45	-1	3,284	-0.03%
2018/08/24	0	0.00	1	10.35	10.35	-1	3,284	-0.03%
2018/08/23	5	11.25	0	0.00	11.25	5	3,209	0.16%
2018/08/20	0	0.00	2	11.25	11.25	-2	3,079	-0.06%
2018/08/16	0	0.00	4	11.15	11.15	-4	3,093	-0.13%
2018/08/10	0	0.00	2	11.38	11.40	-2	3,062	-0.07%
2018/08/09	0	0.00	50	11.30	11.30	-50	3,007	-1.66%
2018/08/06	0	0.00	1	11.35	11.25	-1	2,939	-0.03%
2018/08/03	0	0.00	6	11.20	11.35	-6	2,925	-0.21%
2018/08/02	5	11.25	10	11.25	11.20	-5	2,872	-0.17%
2018/07/31	0	0.00	5	11.10	11.25	-5	2,797	-0.18%
2018/07/26	0	0.00	2	11.00	11.00	-2	2,677	-0.07%
2018/07/18	3	10.95	0	0.00	11.00	3	2,785	0.11%
2018/07/05	2	10.80	0	0.00	10.75	2	2,992	0.07%
2018/07/03	2	11.08	0	0.00	11.00	2	2,923	0.07%
2018/06/27	3	11.25	0	0.00	11.25	3	2,795	0.11%
2018/06/25	0	0.00	8	11.40	11.35	-8	2,780	-0.29%
2018/06/19	0	0.00	2	11.30	11.25	-2	2,828	-0.07%
2018/06/15	2	11.25	0	0.00	11.25	2	2,787	0.07%
2018/06/12	0	0.00	2	11.65	11.65	-2	2,652	-0.08%
2018/06/08	2	11.70	0	0.00	11.65	2	2,601	0.08%
2018/06/07	0	0.00	1	11.75	11.75	-1	2,593	-0.04%
2018/06/06	0	0.00	2	11.60	11.60	-2	2,541	-0.08%
2018/06/05	0	0.00	7	11.46	11.50	-7	2,457	-0.28%
2018/06/01	5	11.37	0	0.00	11.35	5	2,389	0.21%
2018/05/31	5	11.25	0	0.00	11.35	5	2,374	0.21%
2018/05/25	3	11.40	0	0.00	11.35	3	2,404	0.12%
2018/05/24	2	11.45	0	0.00	11.40	2	2,406	0.08%
2018/05/22	0	0.00	0.8	11.30	11.35	-0.8	2,381	-0.03%
2018/05/21	5	11.27	8	11.35	11.40	-3	2,381	-0.13%
2018/05/18	5	11.27	0	0.00	11.25	5	2,358	0.21%
2018/05/09	0	0.00	87	11.20	11.20	-87	2,613	-3.33%
2018/05/08	2	11.20	0	0.00	11.25	2	2,638	0.08%
2018/05/07	8	11.22	0	0.00	11.20	8	2,710	0.30%
2018/04/27	0	0.00	519	11.10	11.10	-519	2,926	-17.73%	大賣/鉅額交易
2018/04/25	3	11.10	499	11.05	11.10	-496	3,051	-16.25%	大賣/鉅額交易
2018/04/24	4	11.20	0	0.00	11.20	4	3,192	0.13%
2018/04/12	0	0.00	1	11.35	11.25	-1	3,254	-0.03%
2018/04/09	0	0.00	16	11.25	11.25	-16	3,449	-0.46%
2018/04/03	0.5	11.25	0	0.00	11.30	0.5	3,514	0.01%
2018/03/31	0	0.00	100	11.30	11.25	-100	3,521	-2.84%
2018/03/28	2	11.20	14	11.20	11.20	-12	3,525	-0.34%
2018/03/26	4	11.03	0	0.00	11.05	4	3,531	0.11%
2018/03/23	4	11.13	4	11.20	11.15	0	3,549	0.00%
2018/03/22	0	0.00	18	11.30	11.30	-18	3,579	-0.50%
2018/03/20	2	11.30	0	0.00	11.25	2	3,679	0.05%
2018/03/15	3	11.38	0	0.00	11.35	3	3,766	0.08%
2018/03/14	13	11.47	0	0.00	11.40	13	3,777	0.34%
2018/03/08	0	0.00	499	11.10	11.10	-499	4,031	-12.38%	大賣/鉅額交易
2018/03/01	2	11.25	0	0.00	11.40	2	4,795	0.04%
2018/02/27	6	11.35	0	0.00	11.40	6	4,802	0.12%
2018/02/26	6	11.47	0	0.00	11.45	6	4,804	0.12%
2018/02/23	8	11.44	3	11.40	11.45	5	4,850	0.10%
2018/02/22	2	11.38	0	0.00	11.35	2	4,953	0.04%
2018/02/09	0	0.00	1	11.20	11.05	-1	5,020	-0.02%
2018/02/08	0.5	11.20	1	11.10	11.20	-0.5	4,972	-0.01%
2018/02/06	1	10.95	0	0.00	10.95	1	4,889	0.02%
2018/02/02	3	11.95	0	0.00	11.95	3	4,693	0.06%
2018/02/01	0	0.00	3	11.95	12.00	-3	4,694	-0.06%
2018/01/31	4	11.79	0	0.00	11.90	4	4,679	0.09%
2018/01/30	1	12.30	0	0.00	12.00	1	4,661	0.02%
2018/01/29	0	0.00	5	12.25	12.30	-5	4,586	-0.11%
2018/01/26	0	0.00	5	11.95	12.10	-5	4,498	-0.11%
2018/01/25	0	11.90	20	11.95	11.95	-20	4,423	-0.45%
2018/01/23	20	11.95	0	0.00	11.95	20	4,370	0.46%
2018/01/22	1	11.95	3	11.95	11.95	-2	4,321	-0.05%
2018/01/19	20	12.00	3	12.00	11.85	17	4,269	0.40%
2018/01/18	1	11.95	0	0.00	11.95	1	4,179	0.02%
2018/01/16	0	0.00	5	11.65	11.70	-5	3,966	-0.13%
2018/01/12	6	11.52	0	0.00	11.50	6	4,006	0.15%
2018/01/11	2	11.40	29	11.42	11.45	-27	4,004	-0.67%
2018/01/09	7	11.51	0	0.00	11.50	7	3,996	0.18%
2018/01/08	1	11.45	0	0.00	11.50	1	4,009	0.02%
2018/01/05	1	11.25	0	0.00	11.35	1	3,981	0.03%
2018/01/04	1	11.20	0	0.00	11.20	1	3,927	0.03%
2018/01/03	14	11.30	4	11.35	11.30	10	3,885	0.26%
2018/01/02	13	11.37	0	0.00	11.40	13	3,768	0.34%