群益證 (6005)-元大-東泰券商分點個股進出

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
348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－元大-東泰券商分點個股進出

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

元大-東泰券商分點個股進出
元大-東泰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	26.20	530	26.28	26.20	-526	13,611	-3.86%	大賣/鉅額交易
2024/05/02	4.3	25.68	11.3	25.57	25.80	-7	13,337	-0.05%
2024/04/30	7	24.88	2	24.88	24.90	5	13,052	0.04%
2024/04/29	2.3	25.02	758	24.32	24.95	-755.7	12,951	-5.83%	大賣/鉅額交易
2024/04/26	12	23.88	3	24.03	23.90	9	12,610	0.07%
2024/04/25	11	24.10	7.1	24.60	23.85	3.9	12,448	0.03%
2024/04/24	46	24.34	3	24.50	24.50	43	12,287	0.35%
2024/04/23	16	24.46	26	24.67	24.30	-10	11,977	-0.08%
2024/04/22	75	24.05	13.1	24.38	24.70	61.9	11,562	0.54%
2024/04/19	65	22.61	38	22.79	23.50	27	10,678	0.25%
2024/04/18	0	0.00	43	22.79	23.20	-43	9,965	-0.43%
2024/04/17	9	21.24	2,232	21.07	21.20	-2,223	9,257	-24.01%	大賣/鉅額交易
2024/04/16	15.1	20.97	236	21.12	21.05	-220.9	9,106	-2.43%	大賣/鉅額交易
2024/04/15	9.1	21.42	3	21.62	21.60	6.1	8,867	0.07%
2024/04/12	10	21.67	5	21.71	21.75	5	8,757	0.06%
2024/04/11	1	21.60	3.5	21.54	21.55	-2.5	8,604	-0.03%
2024/04/10	7	21.26	176	21.13	21.35	-169	8,450	-2.00%	大賣/鉅額交易
2024/04/09	36.4	20.99	50	21.45	21.40	-13.6	8,264	-0.17%
2024/04/08	0	0.00	356	20.36	21.45	-356	7,941	-4.48%	大賣/鉅額交易
2024/04/03	53	19.58	7	19.64	19.75	46	7,514	0.61%
2024/04/02	1	19.70	0	0.00	19.70	1	7,444	0.01%
2024/04/01	3.8	19.50	24	19.61	19.70	-20.2	7,328	-0.28%
2024/03/29	0	0.00	2.1	19.15	19.15	-2.1	7,007	-0.03%
2024/03/28	17	18.96	43	19.19	18.95	-26	6,912	-0.38%
2024/03/27	2	18.95	6	19.03	19.05	-4	6,710	-0.06%
2024/03/26	22	18.88	6	18.98	18.90	16	6,617	0.24%
2024/03/25	97.1	18.98	1	19.00	19.00	96.1	6,522	1.47%
2024/03/22	37	19.00	10	18.95	19.10	27	6,484	0.42%
2024/03/21	20	18.90	41	19.00	19.15	-21	6,322	-0.33%
2024/03/20	78.1	18.70	61	18.61	18.50	17.1	5,987	0.29%
2024/03/19	8.6	18.80	2	18.90	18.85	6.6	5,893	0.11%
2024/03/18	50.2	18.48	7	18.69	18.70	43.2	5,813	0.74%
2024/03/15	1	18.50	30.3	18.75	18.60	-29.3	5,680	-0.52%
2024/03/14	48	18.85	71	19.03	18.80	-23	5,393	-0.43%
2024/03/13	1	18.25	0	0.00	18.45	1	4,828	0.02%
2024/03/12	0	0.00	6	18.23	18.35	-6	4,662	-0.13%
2024/03/11	3	18.00	1	18.00	18.10	2	4,528	0.04%
2024/03/08	135	18.02	72	17.85	17.80	63	4,369	1.44%	大買/
2024/03/07	1	18.00	6	17.97	18.00	-5	4,093	-0.12%
2024/03/06	0	0.00	2.2	17.80	17.75	-2.2	3,869	-0.06%
2024/03/05	0	17.40	3	17.50	17.60	-3	3,824	-0.08%
2024/03/04	0	17.30	2	17.33	17.30	-2	3,724	-0.05%
2024/03/01	0.3	17.10	26	17.05	17.05	-25.7	3,648	-0.70%
2024/02/29	0	0.00	4	16.78	16.75	-4	3,557	-0.11%
2024/02/26	0	0.00	0.9	16.25	16.40	-0.9	3,361	-0.03%
2024/02/23	0	16.50	0	0.00	16.45	0	3,362	0.00%
2024/02/20	0	0.00	11	16.45	16.45	-11	3,397	-0.32%
2024/02/19	0	0.00	6	16.58	16.55	-6	3,366	-0.18%
2024/02/16	3	16.25	3	16.30	16.40	0	3,371	0.00%
2024/02/15	6	16.10	10	16.13	16.15	-4	3,298	-0.12%
2024/02/05	1	16.05	0	0.00	16.05	1	3,246	0.03%
2024/02/01	3	16.15	0	0.00	16.15	3	3,232	0.09%
2024/01/30	1	16.10	0	0.00	16.10	1	3,229	0.03%
2024/01/29	0	0.00	20	16.18	16.20	-20	3,237	-0.62%
2024/01/25	0	0.00	10	16.05	16.05	-10	3,202	-0.31%
2024/01/24	5	16.00	4	15.95	16.05	1	3,192	0.03%
2024/01/22	0	0.00	5	15.85	15.80	-5	3,192	-0.16%
2024/01/19	4	15.75	0	0.00	15.70	4	3,181	0.13%
2024/01/18	5	15.59	0	0.00	15.60	5	3,165	0.16%
2024/01/17	8	15.61	0	0.00	15.50	8	3,145	0.25%
2024/01/16	1	15.95	0	0.00	15.85	1	3,090	0.03%
2024/01/15	8	16.10	0	0.00	16.10	8	3,009	0.27%
2024/01/11	2	16.15	0	0.00	16.20	2	3,023	0.07%
2024/01/10	3	16.15	0	0.00	16.10	3	3,158	0.09%
2024/01/09	0	0.00	10	16.16	16.15	-10	3,150	-0.32%
2024/01/08	10	16.46	15	16.40	16.30	-5	3,132	-0.16%
2024/01/05	5	16.15	0	0.00	16.15	5	3,068	0.16%
2024/01/02	0	0.00	1	16.30	16.30	-1	3,129	-0.03%
2023/12/29	3	16.25	9	16.32	16.35	-6	3,083	-0.19%
2023/12/28	3	16.12	0	0.00	16.15	3	3,054	0.10%
2023/12/27	1	16.00	0	0.00	16.10	1	3,016	0.03%
2023/12/26	2	16.00	0	0.00	16.00	2	3,002	0.07%
2023/12/25	4	15.85	0	0.00	15.85	4	3,010	0.13%
2023/12/21	0	0.00	0.5	16.00	15.95	-0.5	2,981	-0.02%
2023/12/20	0	0.00	3	16.10	16.10	-3	2,957	-0.10%
2023/12/19	0	0.00	3	15.98	16.00	-3	2,935	-0.10%
2023/12/15	0	0.00	2	16.25	16.20	-2	2,911	-0.07%
2023/12/14	0	0.00	2	16.13	16.15	-2	2,793	-0.07%
2023/12/13	0	0.00	0	15.90	15.90	0	2,699	0.00%
2023/12/12	0	0.00	2	15.98	15.90	-2	2,721	-0.07%
2023/12/11	0	0.00	4	15.95	15.95	-4	2,748	-0.15%
2023/12/08	1	15.85	0	0.00	15.90	1	2,697	0.04%
2023/12/06	0	0.00	5	15.47	15.55	-5	2,541	-0.20%
2023/12/05	2	15.50	5	15.40	15.45	-3	2,539	-0.12%
2023/12/04	0	0.00	4	15.50	15.55	-4	2,526	-0.16%
2023/12/01	0	0.00	40	15.40	15.45	-40	2,463	-1.62%
2023/11/29	0	0.00	10	15.45	15.45	-10	2,383	-0.42%
2023/11/28	0	0.00	30	15.40	15.40	-30	2,366	-1.27%
2023/11/27	0	0.00	2	15.45	15.25	-2	2,350	-0.09%
2023/11/22	7	15.36	0	0.00	15.40	7	2,326	0.30%
2023/11/20	8	15.15	0	0.00	15.20	8	2,262	0.35%
2023/11/16	3	15.00	0	0.00	15.05	3	2,246	0.13%
2023/11/14	2	14.65	0	0.00	14.75	2	2,205	0.09%
2023/11/08	10	14.75	0	0.00	14.80	10	2,447	0.41%
2023/11/07	1	14.80	0	0.00	14.80	1	2,490	0.04%
2023/11/06	2	14.83	0	0.00	14.80	2	2,567	0.08%
2023/10/26	10	14.40	0	0.00	14.35	10	3,111	0.32%
2023/10/23	2	14.45	0	0.00	14.35	2	3,499	0.06%
2023/10/20	5	14.40	5	14.40	14.50	0	3,688	0.00%
2023/10/17	20	14.45	0	0.00	14.45	20	3,776	0.53%
2023/10/12	38	14.55	0	0.00	14.60	38	4,104	0.93%
2023/10/11	0	0.00	0	14.55	14.60	0	4,171	0.00%
2023/10/06	0	0.00	5	14.40	14.45	-5	4,157	-0.12%
2023/10/05	3	14.40	5	14.40	14.40	-2	4,233	-0.05%
2023/10/04	0	0.00	10	14.30	14.20	-10	4,340	-0.23%
2023/09/28	1	14.60	0	0.00	14.60	1	4,511	0.02%
2023/09/25	25	14.78	0	0.00	14.75	25	4,573	0.55%
2023/09/22	3	14.68	0	0.00	14.65	3	4,622	0.06%
2023/09/18	1	15.10	7	15.05	15.05	-6	4,679	-0.13%
2023/09/15	6	15.20	0	0.00	15.05	6	4,715	0.13%
2023/09/14	4	15.09	0	0.00	15.20	4	4,690	0.09%
2023/09/13	2	14.85	0	0.00	14.80	2	4,656	0.04%
2023/09/11	0	0.00	1.6	14.80	14.75	-1.6	4,835	-0.03%
2023/09/06	1	14.85	0	0.00	14.80	1	5,072	0.02%
2023/09/05	2	14.93	0	0.00	14.90	2	5,173	0.04%
2023/09/01	0.5	14.90	4	14.81	14.85	-3.5	5,651	-0.06%
2023/08/31	1	14.90	0	0.00	14.80	1	5,726	0.02%
2023/08/30	1	14.85	0	0.00	14.95	1	5,839	0.02%
2023/08/29	1	14.80	0	0.00	14.80	1	5,932	0.02%
2023/08/28	2	14.80	0	0.00	14.75	2	5,959	0.03%
2023/08/25	2	14.85	0	0.00	14.85	2	5,984	0.03%
2023/08/24	1	14.95	0	0.00	14.90	1	6,024	0.02%
2023/08/23	0	0.00	8	14.86	14.90	-8	6,052	-0.13%
2023/08/22	1	14.80	0	0.00	14.70	1	6,065	0.02%
2023/08/21	14	14.76	27	14.83	14.80	-13	6,062	-0.21%
2023/08/18	6.1	14.70	0	0.00	14.65	6.1	6,048	0.10%
2023/08/17	1	14.55	0	0.00	14.65	1	6,052	0.02%
2023/08/15	1	14.85	0	0.00	14.90	1	6,100	0.02%
2023/08/14	4	14.91	5	14.80	14.80	-1	6,201	-0.02%
2023/08/10	1	15.20	0	0.00	15.00	1	6,142	0.02%
2023/08/08	8	15.58	0	0.00	15.40	8	6,582	0.12%
2023/08/04	0	0.00	10	15.65	15.60	-10	6,579	-0.15%
2023/08/02	15	15.50	2	15.65	15.35	13	6,546	0.20%
2023/08/01	10	15.88	1	15.80	15.90	9	6,439	0.14%
2023/07/25	0	0.00	35	15.51	15.55	-35	6,067	-0.58%
2023/07/24	0	0.00	7	15.19	15.10	-7	5,905	-0.12%
2023/07/21	8	15.07	0	0.00	15.00	8	5,819	0.14%
2023/07/19	5	15.05	8	15.06	14.95	-3	5,807	-0.05%
2023/07/18	11	14.93	0	0.00	14.85	11	5,810	0.19%
2023/07/17	13	15.03	0	0.00	15.05	13	5,835	0.22%
2023/07/14	2	14.35	2	14.65	14.65	0	5,861	0.00%
2023/07/13	9	14.34	30	14.30	14.25	-21	5,874	-0.36%
2023/07/11	5	14.60	0	0.00	14.60	5	6,310	0.08%
2023/07/10	10	14.55	0	0.00	14.30	10	6,216	0.16%
2023/07/07	0	0.00	2	14.20	14.40	-2	6,164	-0.03%
2023/07/06	2	14.55	0	0.00	14.20	2	6,174	0.03%
2023/06/29	0	0.00	0	14.25	14.25	0	6,031	0.00%
2023/06/28	5	14.25	0	0.00	14.25	5	5,994	0.08%
2023/06/16	3	14.65	3	14.65	14.60	0	5,887	0.00%
2023/06/15	0	14.65	0	0.00	14.55	0	5,862	0.00%
2023/06/12	1	14.35	11	14.44	14.45	-10	5,707	-0.18%
2023/06/09	10	14.76	15	14.86	14.65	-5	5,633	-0.09%
2023/06/08	2	14.65	6	14.92	14.95	-4	5,535	-0.07%
2023/06/07	5	14.40	1	14.50	14.50	4	5,193	0.08%
2023/06/06	34	14.29	35	14.34	14.25	-1	5,100	-0.02%
2023/06/05	3	14.25	0	0.00	14.30	3	5,040	0.06%
2023/06/02	4	13.95	3	14.10	14.05	1	4,950	0.02%
2023/06/01	15	13.94	0	0.00	13.95	15	4,861	0.31%
2023/05/31	0	0.00	3	13.93	13.90	-3	4,840	-0.06%
2023/05/30	8	13.90	0	0.00	13.95	8	4,827	0.17%
2023/05/29	10	13.89	1	13.90	13.85	9	4,847	0.19%
2023/05/25	4.1	13.67	0	0.00	13.65	4.1	4,836	0.08%
2023/05/24	6	13.65	0	0.00	13.70	6	4,863	0.12%
2023/05/22	2	13.55	0	0.00	13.55	2	4,851	0.04%
2023/05/19	3	13.47	28	13.45	13.50	-25	4,841	-0.52%
2023/05/18	1.2	13.28	0	0.00	13.45	1.2	4,776	0.03%
2023/05/17	0	13.15	0	0.00	13.25	0	4,655	0.00%
2023/05/16	2	13.10	0	0.00	13.25	2	4,571	0.04%
2023/05/12	25	13.17	0	0.00	13.30	25	4,215	0.59%
2023/05/11	0	0.00	10	13.75	13.70	-10	4,114	-0.24%
2023/05/08	0	0.00	2	14.00	14.05	-2	4,056	-0.05%
2023/05/04	10	14.00	0	14.00	14.10	10	4,009	0.25%
2023/05/03	1	13.70	3	13.65	13.95	-2	3,936	-0.05%
2023/04/27	0.3	13.50	0	0.00	13.50	0.3	3,900	0.01%
2023/04/25	0	0.00	72	13.54	13.50	-72	3,825	-1.88%
2023/04/21	3	13.60	0	0.00	13.45	3	3,672	0.08%
2023/04/20	52	13.52	6	13.67	13.70	46	3,588	1.28%
2023/04/19	9	13.75	55	13.66	13.85	-46	3,503	-1.31%
2023/04/18	7	13.56	1	13.70	13.40	6	3,290	0.18%
2023/04/17	15	13.25	0	0.00	13.35	15	3,165	0.47%
2023/04/14	59	13.29	78.7	13.65	13.70	-19.7	2,893	-0.68%
2023/04/12	2	12.45	0	0.00	12.50	2	2,565	0.08%
2023/04/11	11	12.34	0	0.00	12.45	11	2,578	0.43%
2023/03/27	0	0.00	10	11.96	12.05	-10	2,480	-0.40%
2023/03/23	1	12.15	0	0.00	12.20	1	2,516	0.04%
2023/03/22	1	12.15	0	0.00	12.15	1	2,516	0.04%
2023/03/20	3,542.5	12.01	0	0.00	12.00	3,542.5	2,494	142.01%	大買/鉅額交易
2023/03/17	4.5	11.60	0	0.00	11.85	4.5	2,424	0.19%
2023/03/16	853	11.50	0	0.00	11.55	853	2,407	35.43%	大買/鉅額交易
2023/03/14	9	11.84	4	11.75	11.75	5	2,385	0.21%
2023/03/13	0	0.00	7	11.87	12.00	-7	2,368	-0.30%
2023/03/09	1	12.20	0	0.00	12.20	1	2,402	0.04%
2023/03/08	0	0.00	1	12.30	12.30	-1	2,451	-0.04%
2023/03/07	12	12.18	2	12.30	12.35	10	2,459	0.41%
2023/03/06	17	11.96	0	0.00	12.10	17	2,436	0.70%
2023/03/02	2	11.88	0	0.00	11.85	2	2,432	0.08%
2023/03/01	1	11.85	0	0.00	11.90	1	2,409	0.04%
2023/02/23	50	12.05	0	12.00	12.05	50	2,322	2.15%
2023/02/22	0	0.00	8	11.93	11.95	-8	2,310	-0.35%
2023/02/21	3	11.85	0	0.00	11.95	3	2,276	0.13%
2023/02/16	5.2	11.80	0	0.00	11.75	5.2	2,286	0.23%
2023/02/13	0	0.00	1.1	11.90	11.90	-1.1	2,345	-0.05%
2023/02/10	0	11.95	2	11.92	11.90	-2	2,327	-0.09%
2023/02/09	2	12.20	10	12.25	12.15	-8	2,272	-0.35%
2023/02/08	8	12.24	2	12.35	12.35	6	2,216	0.27%
2023/02/07	5	11.85	0	0.00	11.95	5	2,146	0.23%
2023/02/06	0.2	11.90	2	11.90	11.85	-1.9	2,125	-0.09%
2023/02/03	0	0.00	3	11.95	11.95	-3	2,120	-0.14%
2023/02/02	0	0.00	3	11.70	11.75	-3	2,055	-0.15%
2023/02/01	0	11.65	1	11.70	11.50	-1	2,090	-0.05%
2023/01/31	0	0.00	1	11.65	11.60	-1	2,076	-0.05%
2023/01/30	0	0.00	4	11.53	11.50	-4	2,063	-0.19%
2023/01/09	0	0.00	2	11.30	11.30	-2	2,227	-0.09%
2023/01/06	6	10.95	0	0.00	10.95	6	2,183	0.27%
2022/12/22	3	11.15	0	0.00	11.10	3	2,244	0.13%
2022/12/20	0	0.00	2	11.20	11.15	-2	2,299	-0.09%
2022/12/19	1	11.20	0	0.00	11.20	1	2,311	0.04%
2022/12/16	1	11.25	1	11.50	11.50	0	2,288	0.00%
2022/12/15	1	11.40	0	0.00	11.35	1	2,246	0.04%
2022/12/14	4	11.48	0	0.00	11.50	4	2,259	0.18%
2022/12/13	0	0.00	3	11.42	11.50	-3	2,229	-0.13%
2022/12/12	0	0.00	1	11.50	11.50	-1	2,223	-0.04%
2022/12/09	1	11.45	1	11.55	11.50	0	2,285	0.00%
2022/12/06	28	11.53	2	11.65	11.55	26	2,240	1.16%
2022/12/05	1	11.70	0	0.00	11.70	1	2,228	0.04%
2022/12/02	0	0.00	12	11.77	11.65	-12	2,217	-0.54%
2022/11/29	0	0.00	10	11.30	11.45	-10	2,070	-0.48%
2022/11/24	0	0.00	20	11.20	11.25	-20	2,040	-0.98%
2022/11/23	32	11.15	0	0.00	11.25	32	2,066	1.55%
2022/11/22	3	11.15	0	0.00	11.10	3	2,078	0.14%
2022/11/21	1	11.00	0	0.00	11.10	1	2,092	0.05%
2022/11/18	7	11.05	0	0.00	10.95	7	2,092	0.33%
2022/11/15	0	0.00	2	11.10	11.25	-2	2,061	-0.10%
2022/11/09	0	0.00	20	10.65	10.75	-20	1,968	-1.02%
2022/11/02	5	10.25	0	0.00	10.30	5	2,019	0.25%
2022/10/31	1	10.05	0	0.00	10.00	1	2,033	0.05%
2022/10/28	60	10.32	0	0.00	10.00	60	2,047	2.93%
2022/10/26	0	0.00	0.2	10.00	10.00	-0.2	2,012	-0.01%
2022/10/21	1	10.05	0	0.00	10.00	1	1,992	0.05%
2022/10/19	0	0.00	2	10.05	10.05	-2	1,874	-0.11%
2022/10/18	0	0.00	3	10.10	10.10	-3	1,871	-0.16%
2022/10/17	3	9.95	0	0.00	10.05	3	1,874	0.16%
2022/10/14	0	0.00	2	10.15	10.15	-2	1,853	-0.11%
2022/10/07	2	10.40	0	0.00	10.40	2	1,924	0.10%
2022/10/06	3	10.53	0	0.00	10.65	3	2,032	0.15%
2022/10/05	50	10.59	0	10.70	10.65	50	2,173	2.30%
2022/10/04	0	0.00	1	10.45	10.50	-1	2,318	-0.04%
2022/09/28	3	10.15	0	0.00	10.10	3	2,469	0.12%
2022/09/26	1	10.75	0	0.00	10.75	1	2,447	0.04%
2022/09/21	1	11.15	0	0.00	11.15	1	2,535	0.04%
2022/09/19	1	11.10	0	0.00	11.20	1	2,546	0.04%
2022/09/16	2	11.15	0	0.00	11.05	2	2,559	0.08%
2022/09/14	0	11.75	0	0.00	11.50	0	2,539	0.00%
2022/09/08	0	0.00	0	11.50	11.55	0	2,731	0.00%
2022/09/07	1	11.30	0	0.00	11.30	1	2,749	0.04%
2022/09/06	1	11.55	0	0.00	11.45	1	2,766	0.04%
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%
2022/08/31	2	11.95	0	0.00	11.95	2	2,821	0.07%
2022/08/29	10	11.90	0	0.00	11.90	10	2,799	0.36%
2022/08/23	0	12.10	0	0.00	12.00	0	2,813	0.00%
2022/08/19	1	12.30	0	0.00	12.30	1	2,876	0.03%
2022/08/17	0	0.00	1	12.20	12.20	-1	2,906	-0.03%
2022/08/16	1	12.20	0	0.00	12.25	1	2,914	0.03%
2022/08/15	2	12.18	0	0.00	12.20	2	2,907	0.07%
2022/08/11	1	11.95	0	0.00	11.90	1	2,889	0.03%
2022/08/10	0	0.00	4	11.55	11.60	-4	2,893	-0.14%
2022/08/09	0	0.00	5	11.60	11.60	-5	2,902	-0.17%
2022/08/08	50	11.40	1	11.45	11.50	49	2,974	1.65%
2022/08/05	0	0.00	14	11.46	11.50	-14	3,024	-0.46%
2022/08/04	6	11.08	0	11.20	11.15	6	3,164	0.19%
2022/08/03	1	11.20	2	11.20	11.15	-1	3,230	-0.03%
2022/08/01	0	0.00	0	11.55	11.55	0	3,330	0.00%
2022/07/28	40	11.40	0	0.00	11.45	40	3,349	1.19%
2022/07/26	30	11.30	0	0.00	11.40	30	3,343	0.90%
2022/07/25	57	11.35	0	0.00	11.40	57	3,363	1.69%
2022/07/22	2	11.15	30	11.20	11.35	-28	3,400	-0.82%
2022/07/21	0.1	11.10	0	0.00	11.15	0.1	3,474	0.00%
2022/07/20	39	11.13	0	0.00	11.05	39	3,513	1.11%
2022/07/19	0.1	10.90	0	0.00	11.00	0.1	3,590	0.00%
2022/07/15	0	0.00	11	10.80	10.75	-11	3,589	-0.31%
2022/07/14	0	0.00	9	11.15	11.15	-9	3,542	-0.25%
2022/07/13	7	12.59	50	12.65	12.65	-43	3,433	-1.25%
2022/07/12	0	0.00	20	12.48	12.50	-20	3,354	-0.60%
2022/07/11	1	13.25	3	13.25	13.20	-2	3,228	-0.06%
2022/07/08	6	13.60	5	13.65	13.60	1	3,170	0.03%
2022/07/07	6	13.60	25	13.60	13.65	-19	3,146	-0.60%
2022/07/06	2	13.65	0	0.00	13.60	2	3,146	0.06%
2022/07/04	5	13.63	0	0.00	13.60	5	3,543	0.14%
2022/07/01	4	13.68	15	13.60	13.55	-11	3,574	-0.31%
2022/06/30	2	14.10	0	0.00	14.00	2	3,545	0.06%
2022/06/28	1	14.40	12	14.40	14.30	-11	3,507	-0.31%
2022/06/27	5	14.40	0	0.00	14.50	5	3,545	0.14%
2022/06/24	12	14.15	2	14.30	14.30	10	3,536	0.28%
2022/06/22	5	14.00	0	0.00	14.10	5	3,549	0.14%
2022/06/21	3	14.10	0	0.00	14.25	3	3,524	0.09%
2022/06/20	0	0.00	10	13.95	13.90	-10	3,501	-0.29%
2022/06/17	3	14.05	0	0.00	14.05	3	3,441	0.09%
2022/06/16	1	14.60	1	14.40	14.25	0	3,399	0.00%
2022/06/15	10.2	14.35	0	0.00	14.40	10.2	3,439	0.30%
2022/06/13	2	14.45	0	0.00	14.30	2	3,482	0.06%
2022/06/09	2	14.80	0.4	14.80	14.80	1.6	3,451	0.05%
2022/06/08	0.2	14.85	0	0.00	14.85	0.2	3,455	0.00%
2022/06/07	4	14.70	0	0.00	14.70	4	3,483	0.11%
2022/06/02	2	14.70	0	0.00	14.80	2	3,560	0.06%
2022/06/01	0.2	14.85	2	14.85	14.80	-1.8	3,667	-0.05%
2022/05/30	2	14.60	1	14.80	14.85	1	3,660	0.03%
2022/05/27	0	0.00	1	14.30	14.40	-1	3,644	-0.03%
2022/05/26	1	14.15	0	0.00	14.15	1	3,641	0.03%
2022/05/24	13	14.04	0	0.00	14.00	13	3,773	0.34%
2022/05/19	1	14.05	0	0.00	14.05	1	3,809	0.03%
2022/05/17	1.2	14.20	0	0.00	14.15	1.2	3,788	0.03%
2022/05/16	8	14.04	5	14.10	14.10	3	3,786	0.08%
2022/05/13	2	14.15	15	14.12	14.25	-13	3,752	-0.35%
2022/05/12	3.5	14.30	0	0.00	14.00	3.5	3,756	0.09%
2022/05/11	0	0.00	0.3	14.95	14.85	-0.3	3,613	-0.01%
2022/05/10	12	15.23	25	15.06	15.15	-13	3,549	-0.37%
2022/05/09	10	15.20	17	15.25	15.15	-7	3,531	-0.20%
2022/05/06	2	15.63	0	0.00	15.75	2	3,470	0.06%
2022/05/05	3	15.90	0	0.00	15.90	3	3,496	0.09%
2022/04/29	5	15.71	0	0.00	15.70	5	3,607	0.14%
2022/04/28	2	15.50	7	15.60	15.55	-5	3,654	-0.14%
2022/04/27	9.1	15.58	0	0.00	15.55	9.1	3,652	0.25%
2022/04/25	6	15.80	0	0.00	15.80	6	3,616	0.17%
2022/04/22	3	16.15	2	16.15	16.20	1	3,596	0.03%
2022/04/20	0	0.00	2	16.20	16.15	-2	3,754	-0.05%
2022/04/19	0.1	16.15	0	0.00	16.20	0.1	3,782	0.00%
2022/04/18	12	16.05	0	0.00	16.00	12	3,853	0.31%
2022/04/15	0	0.00	10	16.15	16.20	-10	3,856	-0.26%
2022/04/14	0.1	16.25	0	0.00	16.25	0.1	3,887	0.00%
2022/04/12	12	16.18	0	0.00	16.20	12	3,909	0.31%
2022/04/11	13	16.47	0	0.00	16.30	13	3,900	0.33%
2022/04/08	10	16.65	0	0.00	16.70	10	3,776	0.26%
2022/03/16	1	15.75	1	15.80	15.80	0	3,568	0.00%
2022/03/14	0	0.00	10	15.90	15.90	-10	3,624	-0.28%
2022/03/09	3	15.35	0	0.00	15.40	3	3,615	0.08%
2022/03/08	9	15.17	0	0.00	15.05	9	3,614	0.25%
2022/03/07	3	15.30	7	15.45	15.30	-4	3,576	-0.11%
2022/03/04	8	15.95	0	0.00	15.90	8	3,506	0.23%
2022/03/01	2	16.00	0	0.00	16.00	2	3,578	0.06%
2022/02/24	22.1	15.83	0	0.00	15.75	22.1	3,581	0.62%
2022/02/23	3	16.10	0	0.00	16.10	3	3,493	0.09%
2022/02/22	4.1	16.15	0	0.00	16.05	4.1	3,614	0.11%
2022/02/21	8.2	16.15	0	0.00	16.30	8.2	3,759	0.22%
2022/02/18	14	16.25	0	0.00	16.25	14	3,856	0.36%
2022/02/17	5	16.35	0	0.00	16.30	5	3,875	0.13%
2022/02/16	24.2	16.40	0	0.00	16.35	24.2	3,905	0.62%
2022/02/15	4	16.30	0	0.00	16.20	4	3,950	0.10%
2022/02/14	4.3	16.30	1	16.25	16.25	3.3	3,939	0.08%
2022/02/11	1.1	16.70	0	0.00	16.70	1.1	4,013	0.03%
2022/02/10	0.2	16.75	0	0.00	16.80	0.2	4,024	0.00%
2022/02/09	7	16.81	10	16.75	16.80	-3	4,128	-0.07%
2022/02/08	0	0.00	2	16.80	16.80	-2	4,121	-0.05%
2022/01/26	3	16.23	49.9	16.26	16.15	-46.9	4,087	-1.15%
2022/01/25	8.3	16.18	0	0.00	16.15	8.3	4,076	0.20%
2022/01/24	12.1	16.23	0	0.00	16.35	12.1	4,037	0.30%
2022/01/21	5	16.53	1	16.60	16.45	4	4,014	0.10%
2022/01/20	2	16.60	0	0.00	16.75	2	3,959	0.05%
2022/01/19	11	16.70	0	0.00	16.60	11	3,927	0.28%
2022/01/18	1	16.90	5	16.90	16.90	-4	3,853	-0.10%
2022/01/17	8	16.88	0	0.00	16.85	8	3,856	0.21%
2022/01/14	2	17.05	0	0.00	17.10	2	3,787	0.05%
2022/01/13	3	17.05	20	17.15	17.25	-17	3,746	-0.45%
2022/01/12	6	16.97	0	0.00	16.95	6	3,653	0.16%
2022/01/11	1	16.95	0	0.00	17.00	1	3,611	0.03%
2022/01/10	5	16.98	0	0.00	16.95	5	3,550	0.14%
2022/01/05	3	16.80	2	16.85	16.90	1	3,444	0.03%
2022/01/04	1	16.90	0	0.00	16.95	1	3,433	0.03%
2022/01/03	1	16.95	0	0.00	16.95	1	3,413	0.03%
2021/12/29	0	0.00	2	16.80	16.90	-2	3,309	-0.06%
2021/12/27	20	16.75	5	16.78	16.75	15	3,314	0.45%
2021/12/24	2	16.50	0	0.00	16.55	2	3,310	0.06%
2021/12/22	0	0.00	0.2	16.45	16.40	-0.2	3,322	-0.01%
2021/12/21	0	0.00	3	16.40	16.55	-3	3,319	-0.09%
2021/12/15	0	0.00	3	16.40	16.35	-3	3,343	-0.09%
2021/12/14	6	16.43	37	16.45	16.40	-31	3,425	-0.90%
2021/12/09	5	16.68	0	0.00	16.70	5	3,390	0.15%
2021/11/29	2	16.00	0	0.00	16.10	2	3,310	0.06%
2021/11/24	0	0.00	0.2	16.61	16.55	-0.2	3,264	-0.01%
2021/11/22	0	0.00	1	16.75	16.75	-1	3,277	-0.03%
2021/11/19	2	16.65	1	16.65	16.70	1	3,250	0.03%
2021/11/18	2	16.55	0	0.00	16.80	2	3,182	0.06%
2021/11/17	0	0.00	5	16.40	16.50	-5	2,998	-0.17%
2021/11/16	0	16.10	7	16.15	16.15	-7	2,911	-0.24%
2021/11/12	0	0.00	5	16.00	15.95	-5	2,970	-0.17%
2021/11/10	0	0.00	2	15.70	15.70	-2	3,100	-0.06%
2021/11/08	1	15.55	0	0.00	15.70	1	3,053	0.03%
2021/10/28	34	15.20	0	0.00	15.15	34	3,236	1.05%
2021/10/20	0	0.00	2	15.35	15.30	-2	4,173	-0.05%
2021/10/14	1	14.85	0	0.00	14.85	1	4,545	0.02%
2021/10/12	1	14.90	5	14.90	14.90	-4	4,732	-0.08%
2021/10/04	1	14.70	0	0.00	14.70	1	5,094	0.02%
2021/10/01	5	14.95	0	0.00	14.95	5	5,133	0.10%
2021/09/23	2	15.20	0	0.00	15.25	2	5,726	0.03%
2021/09/22	642	14.93	0	0.00	14.95	642	5,777	11.11%	大買/鉅額交易
2021/09/17	10	15.40	0	0.00	15.25	10	5,779	0.17%
2021/09/16	2	15.50	0	0.00	15.40	2	5,776	0.03%
2021/09/14	1	15.60	0	0.00	15.60	1	5,913	0.02%
2021/09/13	2	15.55	0	0.00	15.60	2	5,957	0.03%
2021/09/08	1	15.45	0	0.00	15.25	1	6,181	0.02%
2021/09/07	1	15.30	1	15.30	15.30	0	6,218	0.00%
2021/08/31	1	15.90	0	0.00	15.85	1	6,467	0.02%
2021/08/27	0	0.00	11	15.70	15.70	-11	6,674	-0.16%
2021/08/25	0	0.00	1	15.45	15.55	-1	6,761	-0.01%
2021/08/23	0	0.00	1	15.20	15.15	-1	6,982	-0.01%
2021/08/19	0	0.00	15	15.00	15.00	-15	7,318	-0.20%
2021/08/16	4	14.84	2	15.10	14.75	2	7,425	0.03%
2021/08/13	0	0.00	0.9	15.20	15.25	-0.9	7,547	-0.01%
2021/08/12	0	0.00	10	15.55	15.60	-10	7,632	-0.13%
2021/08/11	0.1	15.75	42	15.60	15.65	-41.9	7,764	-0.54%
2021/08/10	0.1	16.00	0	0.00	15.95	0.1	7,977	0.00%
2021/08/09	0.3	16.13	8.1	15.95	16.20	-7.8	8,277	-0.09%
2021/08/05	6	15.89	0	0.00	15.85	6	8,802	0.07%
2021/08/04	10	15.84	0	0.00	15.95	10	9,585	0.10%
2021/08/03	6	15.75	0	0.00	15.75	6	10,126	0.06%
2021/08/02	0	0.00	1	15.85	15.90	-1	10,576	-0.01%
2021/07/30	21	16.14	21	16.15	16.00	0	10,694	0.00%
2021/07/28	2.1	16.95	0	0.00	17.05	2.1	10,864	0.02%
2021/07/27	0	0.00	2	17.28	17.20	-2	11,249	-0.02%
2021/07/26	3	17.50	4	17.60	17.50	-1	11,528	-0.01%
2021/07/23	3	17.65	0	0.00	17.70	3	12,031	0.02%
2021/07/21	0	0.00	6.4	17.54	17.40	-6.4	12,592	-0.05%
2021/07/20	9.1	17.53	20	17.50	17.45	-10.9	13,084	-0.08%
2021/07/19	32	17.73	5	17.74	17.80	27	13,321	0.20%
2021/07/16	5	17.67	7	17.66	17.70	-2	14,103	-0.01%
2021/07/15	1	17.55	23	17.40	17.60	-22	14,383	-0.15%
2021/07/14	1	17.10	0	0.00	17.25	1	14,753	0.01%
2021/07/13	0	0.00	13	17.35	17.20	-13	15,516	-0.08%
2021/07/09	1	17.15	0	0.00	17.25	1	16,041	0.01%
2021/07/08	0	0.00	5	17.35	17.30	-5	16,191	-0.03%
2021/07/07	1	17.30	7	17.27	17.15	-6	16,401	-0.04%
2021/07/06	11	17.25	1.1	17.22	17.45	9.9	16,643	0.06%
2021/07/05	1.4	17.10	16	17.08	17.20	-14.6	16,652	-0.09%
2021/07/02	15.6	16.97	3.4	16.86	16.90	12.2	16,708	0.07%
2021/07/01	1.4	17.17	0.6	17.07	16.95	0.8	16,780	0.00%
2021/06/30	1.6	16.92	20	16.88	16.95	-18.4	16,878	-0.11%
2021/06/29	5	16.68	4	16.75	16.65	1	16,922	0.01%
2021/06/28	0	0.00	33	16.78	16.85	-33	17,096	-0.19%
2021/06/25	20	16.81	0	0.00	16.70	20	17,300	0.12%
2021/06/24	0	0.00	0.1	16.80	16.85	-0.1	17,433	0.00%
2021/06/23	1	16.50	0	0.00	16.50	1	17,774	0.01%
2021/06/22	1	16.40	0	0.00	16.35	1	18,269	0.01%
2021/06/21	12.1	16.13	0	0.00	16.10	12.1	18,332	0.07%
2021/06/18	16	16.48	42	16.60	16.40	-26	18,345	-0.14%
2021/06/17	0	0.00	1	16.50	16.60	-1	18,306	-0.01%
2021/06/16	1.2	16.60	15	16.55	16.55	-13.8	18,454	-0.07%
2021/06/15	18	16.65	0	0.00	16.65	18	18,507	0.10%
2021/06/11	0.3	16.80	1	16.75	16.75	-0.7	18,488	0.00%
2021/06/10	12	16.66	0	0.00	16.80	12	18,535	0.06%
2021/06/09	10	16.75	7	16.90	16.75	3	18,714	0.02%
2021/06/07	4	17.21	0	0.00	17.10	4	19,045	0.02%
2021/06/04	0	0.00	5	17.57	17.50	-5	18,928	-0.03%
2021/06/03	1	17.80	15	17.78	17.75	-14	18,984	-0.07%
2021/06/02	2	17.75	15	17.80	17.70	-13	19,069	-0.07%
2021/06/01	11	17.41	43	17.55	17.70	-32	18,996	-0.17%
2021/05/31	6	17.67	10	17.80	17.50	-4	18,961	-0.02%
2021/05/28	61	17.63	5	17.60	17.65	56	18,896	0.30%
2021/05/27	5	17.10	3	17.15	17.20	2	18,879	0.01%
2021/05/26	5	16.82	7	16.84	16.95	-2	18,956	-0.01%
2021/05/25	2	16.80	2	16.78	16.80	0	19,022	0.00%
2021/05/24	4	16.70	0	0.00	16.65	4	18,996	0.02%
2021/05/21	13	16.58	21	16.50	16.65	-8	18,932	-0.04%
2021/05/20	14	16.09	9	16.12	16.10	5	18,760	0.03%
2021/05/19	12.1	16.21	2	16.25	16.25	10.1	18,665	0.05%
2021/05/18	15	16.00	19	15.92	16.20	-4	18,597	-0.02%
2021/05/17	13	15.16	33	15.47	15.00	-20	18,403	-0.11%
2021/05/14	9	16.38	5	16.20	16.20	4	18,194	0.02%
2021/05/13	7	16.19	55	16.54	16.10	-48	17,976	-0.27%
2021/05/12	79	16.75	12	17.20	16.40	67	17,636	0.38%
2021/05/11	37	18.11	7	18.23	17.95	30	16,906	0.18%
2021/05/10	26	18.44	27	18.37	18.55	-1	16,422	-0.01%
2021/05/07	31	18.36	2	18.65	18.60	29	15,989	0.18%
2021/05/06	33	18.73	4	18.56	18.45	29	15,900	0.18%
2021/05/04	20	18.05	12	17.91	18.05	8	15,494	0.05%
2021/05/03	31	19.09	10	19.06	18.95	21	14,976	0.14%
2021/04/29	10	19.20	7	19.07	19.30	3	14,545	0.02%
2021/04/28	56	18.50	1.5	18.45	18.45	54.5	14,027	0.39%
2021/04/27	2	18.88	1	18.70	18.75	1	13,826	0.01%
2021/04/26	16	18.90	20.1	18.97	18.95	-4.1	13,475	-0.03%
2021/04/23	3	18.37	7	18.41	18.40	-4	13,019	-0.03%
2021/04/22	23	18.71	37	18.61	18.50	-14	12,820	-0.11%
2021/04/21	5	18.30	1	18.45	18.45	4	12,099	0.03%
2021/04/20	11	18.27	7.9	18.26	18.30	3.1	11,991	0.03%
2021/04/19	43	18.63	38	18.66	18.95	5	11,847	0.04%
2021/04/16	10	17.32	21	17.40	17.70	-11	11,440	-0.10%
2021/04/15	0	0.00	21.1	16.79	16.80	-21.1	11,678	-0.18%
2021/04/14	0	0.00	11	16.40	16.45	-11	12,089	-0.09%
2021/04/13	8	16.63	1.2	16.83	16.35	6.8	12,530	0.05%
2021/04/12	8	16.46	17	16.37	16.55	-9	12,421	-0.07%
2021/04/09	0.1	16.00	10	16.05	16.05	-9.9	12,301	-0.08%
2021/04/08	6.2	16.03	0	0.00	16.05	6.2	12,582	0.05%
2021/04/07	10	15.96	0	0.00	15.95	10	13,102	0.08%
2021/04/06	2	15.90	50	15.90	15.85	-48	13,097	-0.37%
2021/04/01	7	15.56	23	15.56	15.65	-16	12,953	-0.12%
2021/03/31	1.2	15.45	2	15.48	15.60	-0.8	12,884	-0.01%
2021/03/30	5	15.25	0	0.00	15.45	5	12,676	0.04%
2021/03/29	6	15.18	0	0.00	15.20	6	12,468	0.05%
2021/03/26	38	15.00	7.2	15.00	15.10	30.8	12,538	0.25%
2021/03/25	11	15.27	66.2	15.13	15.40	-55.2	12,267	-0.45%
2021/03/24	7	14.81	5	14.81	14.85	2	11,840	0.02%
2021/03/23	100.2	14.75	0	0.00	14.70	100.2	11,769	0.85%
2021/03/22	2	14.80	0	0.00	14.85	2	11,719	0.02%
2021/03/19	2	14.75	26	14.75	14.80	-24	11,743	-0.20%
2021/03/18	0	0.00	14	14.61	14.70	-14	11,635	-0.12%
2021/03/17	0	0.00	20	14.48	14.55	-20	11,632	-0.17%
2021/03/16	16	14.48	0	0.00	14.45	16	11,789	0.14%
2021/03/15	5	14.45	4	14.50	14.50	1	11,914	0.01%
2021/03/11	5	14.25	0	0.00	14.30	5	12,099	0.04%
2021/03/10	0	0.00	5	14.35	14.20	-5	12,004	-0.04%
2021/03/09	0	0.00	5	14.30	14.25	-5	12,166	-0.04%
2021/03/05	10	14.05	0	0.00	14.10	10	12,101	0.08%
2021/03/02	5	14.00	1	14.00	13.90	4	12,162	0.03%
2021/02/25	0	0.00	8	14.35	14.35	-8	11,958	-0.07%
2021/02/22	0	0.00	1.9	14.02	14.05	-1.9	12,088	-0.02%
2021/02/19	1	14.00	7	14.10	14.10	-6	12,033	-0.05%
2021/02/18	5	14.15	0	0.00	14.20	5	12,008	0.04%
2021/02/05	0	0.00	10	13.80	13.85	-10	11,820	-0.08%
2021/02/04	2	13.60	0	0.00	13.65	2	11,740	0.02%
2021/02/02	14	13.64	6	13.70	13.75	8	11,963	0.07%
2021/02/01	1	13.40	0	0.00	13.55	1	11,995	0.01%
2021/01/28	2	13.65	5	13.50	13.55	-3	11,840	-0.03%
2021/01/27	5	13.85	0	0.00	13.75	5	11,748	0.04%
2021/01/22	1	13.85	0	0.00	13.95	1	11,593	0.01%
2021/01/20	8	13.72	16	13.75	13.75	-8	11,437	-0.07%
2021/01/15	2	13.85	0	0.00	13.95	2	11,118	0.02%
2021/01/14	1	14.30	10	14.20	14.15	-9	10,973	-0.08%
2021/01/12	14	14.09	11	14.05	14.05	3	10,566	0.03%
2021/01/11	38	14.81	1.1	14.61	14.75	36.9	10,218	0.36%
2021/01/08	1	15.45	2	15.18	15.20	-1	9,826	-0.01%
2021/01/07	12	15.00	1,374	15.04	15.15	-1,362	9,139	-14.90%	大賣/鉅額交易
2021/01/06	15	14.17	8	14.23	14.20	7	8,507	0.08%
2021/01/05	13	13.87	0	0.00	13.90	13	7,848	0.17%
2020/12/31	4	13.59	0	0.00	13.55	4	7,479	0.05%
2020/12/30	45	13.77	17	14.01	14.10	28	7,039	0.40%
2020/12/29	6	13.40	5	13.45	13.35	1	6,360	0.02%
2020/12/28	10	13.25	0	0.00	13.30	10	6,271	0.16%
2020/12/25	0	0.00	2	12.95	13.05	-2	6,174	-0.03%
2020/12/22	10	13.27	5	13.40	12.80	5	6,121	0.08%
2020/12/21	0	0.00	7	13.01	13.15	-7	6,019	-0.12%
2020/12/18	3	12.75	0	0.00	12.70	3	5,895	0.05%
2020/12/15	21	12.56	5	12.58	12.50	16	5,998	0.27%
2020/12/14	4	12.80	0	0.00	12.80	4	5,965	0.07%
2020/12/10	2	12.90	0	0.00	12.85	2	6,029	0.03%
2020/12/09	206	12.90	1	12.85	12.80	205	5,909	3.47%	大買/鉅額交易
2020/12/08	27	12.90	2	12.70	12.70	25	5,777	0.43%
2020/12/07	23	12.88	15	12.95	13.00	8	5,465	0.15%
2020/12/04	65	12.50	8	12.50	12.60	57	5,196	1.10%
2020/12/03	2	12.45	9	12.42	12.45	-7	5,046	-0.14%
2020/12/02	16	12.10	0	0.00	12.20	16	4,923	0.32%
2020/12/01	5	12.15	13	12.10	12.20	-8	4,875	-0.16%
2020/11/30	0	0.00	5	12.00	12.00	-5	4,808	-0.10%
2020/11/27	3	11.85	8	11.85	11.90	-5	4,693	-0.11%
2020/11/24	0	0.00	10	11.75	11.80	-10	4,849	-0.21%
2020/11/23	0	0.00	5.1	11.85	11.85	-5.1	4,791	-0.11%
2020/11/20	0	0.00	15	11.65	11.70	-15	4,659	-0.32%
2020/11/19	5	11.70	3.2	11.60	11.55	1.8	4,556	0.04%
2020/11/18	0	0.00	2	11.45	11.55	-2	4,477	-0.04%
2020/11/16	0	0.00	1	11.40	11.45	-1	4,629	-0.02%
2020/11/11	0	0.00	13	11.37	11.50	-13	4,734	-0.27%
2020/11/10	15	11.23	10	11.25	11.20	5	4,640	0.11%
2020/11/02	0	0.00	3	10.90	11.00	-3	6,035	-0.05%
2020/10/30	3	10.80	0	0.00	10.90	3	6,218	0.05%
2020/10/23	0	0.00	8	10.95	11.05	-8	7,070	-0.11%
2020/10/21	0	0.00	2	10.95	11.00	-2	7,756	-0.03%
2020/10/16	1	10.80	0	0.00	10.80	1	8,088	0.01%
2020/10/13	1	10.80	0	0.00	10.85	1	8,352	0.01%
2020/10/05	0	0.00	1	10.85	10.85	-1	9,169	-0.01%
2020/09/30	1	10.75	0	0.00	10.75	1	9,580	0.01%
2020/09/24	1	10.55	0	0.00	10.60	1	9,984	0.01%
2020/09/23	2	10.90	0	0.00	10.90	2	9,808	0.02%
2020/09/18	1	11.25	0	0.00	11.45	1	9,612	0.01%
2020/09/16	10	11.20	1	11.20	11.20	9	9,487	0.09%
2020/09/14	0	0.00	2	10.95	11.00	-2	9,385	-0.02%
2020/09/09	2	10.90	0	0.00	10.95	2	9,385	0.02%
2020/09/08	16	11.15	0	0.00	11.05	16	9,411	0.17%
2020/09/07	0	0.00	21.3	11.10	11.10	-21.3	9,421	-0.23%
2020/09/04	3	10.80	0	0.00	10.85	3	9,366	0.03%
2020/09/03	38	10.95	0	0.00	10.90	38	9,363	0.41%
2020/09/02	16	11.00	0	0.00	11.05	16	9,342	0.17%
2020/09/01	2	11.15	0	0.00	11.10	2	9,365	0.02%
2020/08/28	8	10.85	2	10.83	10.85	6	9,039	0.07%
2020/08/27	0	0.00	5	10.80	10.75	-5	9,044	-0.06%
2020/08/25	0	0.00	4	10.71	10.75	-4	9,035	-0.04%
2020/08/24	0	0.00	1	10.65	10.65	-1	9,025	-0.01%
2020/08/21	5	10.70	1	10.70	10.70	4	8,987	0.04%
2020/08/20	18	10.54	1	10.50	10.60	17	8,927	0.19%
2020/08/19	0	0.00	1	10.90	10.85	-1	8,802	-0.01%
2020/08/18	0	0.00	3	10.82	10.85	-3	8,734	-0.03%
2020/08/17	4	10.76	2	10.78	10.75	2	8,713	0.02%
2020/08/14	9	10.91	9	10.95	10.85	0	8,622	0.00%
2020/08/13	10	10.95	25.4	11.05	10.90	-15.4	8,510	-0.18%
2020/08/11	15	11.80	20	11.80	11.80	-5	7,939	-0.06%
2020/08/10	51	11.90	24	11.89	11.85	27	7,715	0.35%
2020/08/07	2	11.70	2	11.85	11.75	0	7,414	0.00%
2020/08/06	2	11.80	7	11.79	11.75	-5	7,151	-0.07%
2020/08/05	5	11.84	1	11.85	11.80	4	6,955	0.06%
2020/08/04	2	11.65	1	11.65	11.70	1	6,782	0.01%
2020/08/03	4	11.74	0	0.00	11.65	4	6,754	0.06%
2020/07/31	8	11.79	0	0.00	11.90	8	6,653	0.12%
2020/07/30	51	11.84	28	11.95	12.00	23	6,447	0.36%
2020/07/29	5	11.62	2	11.58	11.60	3	6,059	0.05%
2020/07/28	10	11.43	0	0.00	11.35	10	5,953	0.17%
2020/07/27	9	11.87	29	11.93	11.60	-20	5,733	-0.35%
2020/07/24	13	11.47	0	0.00	11.40	13	5,291	0.25%
2020/07/23	8	11.71	5	11.75	11.60	3	5,176	0.06%
2020/07/22	10	11.75	0	0.00	11.75	10	5,104	0.20%
2020/07/21	5	11.50	261	11.70	11.70	-256	4,920	-5.20%	大賣/鉅額交易
2020/07/20	7	11.40	0	0.00	11.35	7	4,755	0.15%
2020/07/17	0	0.00	1	11.50	11.40	-1	4,734	-0.02%
2020/07/16	2	11.50	2	11.48	11.50	0	4,659	0.00%
2020/07/15	3	11.48	3.1	11.45	11.40	-0.1	4,603	0.00%
2020/07/14	3	11.43	1	11.60	11.45	2	4,565	0.04%
2020/07/13	4	11.66	2	11.65	11.70	2	4,457	0.04%
2020/07/10	3	11.72	14	11.74	11.70	-11	4,318	-0.25%
2020/07/09	29	11.68	11	11.73	11.60	18	3,928	0.46%
2020/07/08	0	0.00	16	11.18	11.15	-16	3,510	-0.46%
2020/07/07	5	11.00	14	10.99	11.00	-9	3,400	-0.26%
2020/07/06	0	0.00	8	10.83	10.90	-8	3,321	-0.24%
2020/07/02	0	0.00	2	10.45	10.50	-2	3,157	-0.06%
2020/06/30	3	10.40	10	10.35	10.35	-7	3,183	-0.22%
2020/06/19	10	10.15	10	10.25	10.25	0	3,164	0.00%
2020/06/18	5	10.25	0	0.00	10.20	5	3,099	0.16%
2020/06/17	0	0.00	9	10.19	10.30	-9	3,020	-0.30%
2020/06/16	0	0.00	2	10.10	10.10	-2	3,042	-0.07%
2020/06/15	10	10.05	0	0.00	10.00	10	3,059	0.33%
2020/06/11	12	10.20	114	10.40	10.15	-102	3,002	-3.40%	大賣/鉅額交易
2020/06/09	0	0.00	2	10.40	10.35	-2	3,033	-0.07%
2020/06/08	0	0.00	25	10.40	10.40	-25	3,039	-0.82%
2020/06/05	0	0.00	2	10.25	10.20	-2	2,976	-0.07%
2020/06/03	0	0.00	8	10.20	10.20	-8	3,029	-0.26%
2020/06/02	0	0.00	15	10.02	10.10	-15	2,983	-0.50%
2020/05/27	5	9.92	0	0.00	9.94	5	2,931	0.17%
2020/05/26	0	0.00	9	9.95	9.94	-9	2,940	-0.31%
2020/05/22	22	9.88	0	0.00	9.82	22	2,939	0.75%
2020/05/21	4	9.92	0	0.00	9.97	4	2,915	0.14%
2020/05/19	20	10.00	0	0.00	9.98	20	2,905	0.69%
2020/05/14	1	9.97	1	9.97	9.93	0	2,841	0.00%
2020/05/11	4	10.04	3	10.00	10.05	1	2,824	0.04%
2020/05/08	2	9.87	0	0.00	9.84	2	2,795	0.07%
2020/05/05	1	9.68	2	9.70	9.68	-1	2,798	-0.04%
2020/05/04	10	9.68	7	9.67	9.66	3	2,801	0.11%
2020/04/30	26	9.81	5	9.82	9.82	21	2,775	0.76%
2020/04/28	2	9.46	10	9.45	9.46	-8	2,767	-0.29%
2020/04/27	5	9.42	0	0.00	9.45	5	2,842	0.18%
2020/04/24	8	9.28	0	0.00	9.31	8	2,830	0.28%
2020/04/23	49	9.29	0	0.00	9.30	49	2,837	1.73%
2020/04/22	2	9.10	13	9.13	9.24	-11	2,829	-0.39%
2020/04/21	18	9.29	2	9.40	9.16	16	2,817	0.57%
2020/04/20	8	9.45	0	0.00	9.40	8	2,803	0.29%
2020/04/17	65	9.48	0	0.00	9.47	65	2,797	2.32%
2020/04/16	28	9.50	0	0.00	9.46	28	2,769	1.01%
2020/04/15	10	9.53	0	0.00	9.58	10	2,749	0.36%
2020/04/10	0	0.00	2	9.36	9.36	-2	2,752	-0.07%
2020/04/08	536	9.46	0	0.00	9.49	536	2,956	18.13%	大買/鉅額交易
2020/04/07	2	9.32	0	0.00	9.31	2	3,848	0.05%
2020/04/01	10	9.33	0	0.00	9.33	10	4,047	0.25%
2020/03/31	1,108	9.33	0	0.00	9.38	1,108	4,072	27.21%	大買/鉅額交易
2020/03/27	3	9.24	3	9.20	9.19	0	4,072	0.00%
2020/03/25	1	8.57	0	0.00	8.63	1	4,188	0.02%
2020/03/20	0	0.00	5	8.03	8.50	-5	4,639	-0.11%
2020/03/17	0	0.00	1	8.35	8.35	-1	4,634	-0.02%
2020/03/13	2	8.53	0	0.00	8.70	2	4,672	0.04%
2020/03/10	1	9.55	0	0.00	9.53	1	4,756	0.02%
2020/03/02	1	9.83	0	0.00	9.81	1	5,117	0.02%
2020/02/27	3	9.79	5	9.79	9.85	-2	5,237	-0.04%
2020/02/26	2	9.85	0	0.00	9.85	2	5,356	0.04%
2020/02/20	2	10.05	0	0.00	10.05	2	5,888	0.03%
2020/02/12	17	10.10	0	0.00	10.05	17	6,692	0.25%
2020/02/11	0	0.00	0.1	10.10	10.10	-0.1	6,769	0.00%
2020/02/07	7	10.10	0	0.00	10.10	7	6,915	0.10%
2020/02/06	0	0.00	3	10.25	10.30	-3	6,942	-0.04%
2020/02/04	2	10.15	0	0.00	10.20	2	6,995	0.03%
2020/01/30	3	10.10	0	0.00	10.15	3	6,969	0.04%
2020/01/20	0	0.00	0	10.65	10.65	0	6,897	0.00%
2020/01/15	0	0.00	5	10.65	10.60	-5	6,956	-0.07%
2020/01/13	0	0.00	2.1	10.45	10.50	-2.1	6,952	-0.03%
2020/01/03	0	0.00	0.4	10.55	10.60	-0.4	7,219	-0.01%
2020/01/02	1	10.75	0	0.00	10.75	1	7,258	0.01%
2019/12/31	0	0.00	1	11.05	11.25	-1	6,988	-0.01%
2019/12/30	0	0.00	1	10.80	10.90	-1	6,052	-0.02%
2019/12/18	0	0.00	142	10.70	10.85	-142	5,472	-2.59%	大賣/鉅額交易
2019/12/17	0	0.00	2	10.70	10.70	-2	5,344	-0.04%
2019/12/12	0	0.00	5	10.55	10.60	-5	5,123	-0.10%
2019/12/02	0	0.00	2	10.45	10.55	-2	4,829	-0.04%
2019/11/29	0	0.00	51	10.43	10.60	-51	4,779	-1.07%
2019/11/21	0	0.00	15	10.18	10.25	-15	4,279	-0.35%
2019/11/19	0	0.00	3	10.03	10.10	-3	4,127	-0.07%
2019/11/18	0	0.00	1	9.92	9.92	-1	3,930	-0.03%
2019/11/15	0	0.00	2	9.80	9.81	-2	3,754	-0.05%
2019/11/12	1	9.84	7	9.81	9.80	-6	3,658	-0.16%
2019/11/11	0	0.00	5	9.63	9.54	-5	3,420	-0.15%
2019/11/07	0	0.00	10	9.58	9.55	-10	3,791	-0.26%
2019/11/06	0	0.00	3	9.51	9.55	-3	3,762	-0.08%
2019/11/04	0	0.00	4	9.31	9.39	-4	3,684	-0.11%
2019/10/25	0	0.00	2	9.25	9.23	-2	3,655	-0.05%
2019/10/24	0	0.00	20	9.19	9.23	-20	3,640	-0.55%
2019/10/02	0	0.00	21	8.83	8.86	-21	3,213	-0.65%
2019/09/26	4	8.86	0	0.00	8.86	4	3,214	0.12%
2019/09/25	15	8.93	1	8.93	8.92	14	3,192	0.44%
2019/09/24	8	8.98	0	0.00	9.00	8	3,171	0.25%
2019/09/20	10	9.01	0	0.00	9.00	10	3,129	0.32%
2019/09/05	22	8.88	0	0.00	8.86	22	2,947	0.75%
2019/09/04	0	0.00	2	8.83	8.85	-2	2,955	-0.07%
2019/08/29	2	8.74	0	0.00	8.75	2	2,854	0.07%
2019/08/15	2	8.80	0	0.00	8.82	2	2,734	0.07%
2019/08/12	1	8.96	2	9.05	9.04	-1	2,504	-0.04%
2019/08/06	2	9.15	0	0.00	9.19	2	2,031	0.10%
2019/08/02	12	9.33	0	0.00	9.35	12	1,964	0.61%
2019/08/01	0	0.00	22	9.46	9.43	-22	1,977	-1.11%
2019/07/25	0	0.00	2	9.56	9.56	-2	2,199	-0.09%
2019/07/24	60	9.56	0	0.00	9.55	60	2,201	2.73%
2019/07/22	158	9.57	0	0.00	9.56	158	2,192	7.20%	大買/鉅額交易
2019/07/19	12	9.55	0	0.00	9.55	12	2,194	0.55%
2019/07/11	0	0.00	1	9.50	9.50	-1	2,183	-0.05%
2019/07/10	1	9.48	0	0.00	9.46	1	2,179	0.05%
2019/07/08	2	9.50	5	9.45	9.45	-3	2,167	-0.14%
2019/07/03	1	9.42	0	0.00	9.45	1	2,196	0.05%
2019/07/02	0	0.00	30	9.45	9.45	-30	2,368	-1.27%
2019/06/26	2	9.45	0	0.00	9.44	2	2,514	0.08%
2019/06/25	0	0.00	1.9	9.44	9.43	-1.9	2,575	-0.07%
2019/06/21	0	0.00	2	9.41	9.39	-2	2,701	-0.07%
2019/06/20	0	0.00	11	9.40	9.43	-11	2,728	-0.40%
2019/06/03	5	9.25	0	0.00	9.24	5	3,806	0.13%
2019/05/31	3	9.25	0	0.00	9.25	3	3,791	0.08%
2019/05/30	2	9.26	0	0.00	9.24	2	3,786	0.05%
2019/05/23	0	0.00	10	9.22	9.19	-10	3,936	-0.25%
2019/05/14	2	9.19	0	0.00	9.20	2	4,048	0.05%
2019/05/10	0	0.00	6	9.31	9.33	-6	3,990	-0.15%
2019/05/08	16	9.32	0	0.00	9.36	16	3,947	0.41%
2019/05/03	1	9.40	2	9.40	9.41	-1	3,728	-0.03%
2019/04/23	2	9.34	0	0.00	9.35	2	3,583	0.06%
2019/04/18	0	0.00	0.4	9.34	9.33	-0.4	3,574	-0.01%
2019/04/15	0.7	9.41	0	0.00	9.43	0.7	3,515	0.02%
2019/04/12	10	9.39	0	0.00	9.40	10	3,512	0.28%
2019/04/08	30	9.42	0	0.00	9.42	30	3,425	0.88%
2019/03/29	5	9.65	5	9.60	9.60	0	3,039	0.00%
2019/03/27	0	0.00	0.7	9.58	9.62	-0.7	2,976	-0.02%
2019/03/25	10	9.49	13	9.48	9.47	-3	2,888	-0.10%
2019/03/22	5	9.66	0	0.00	9.66	5	2,805	0.18%
2019/03/21	5	9.70	0	0.00	9.65	5	2,741	0.18%
2019/03/20	15	9.71	0	0.00	9.72	15	2,562	0.59%
2019/03/18	1	9.68	0	0.00	9.75	1	2,339	0.04%
2019/03/15	0	0.00	3	9.68	9.68	-3	2,211	-0.14%
2019/03/14	0	0.00	10	9.63	9.60	-10	2,066	-0.48%
2019/03/07	0	0.00	12	9.30	9.36	-12	1,700	-0.71%
2019/03/04	2	9.26	0	0.00	9.26	2	1,632	0.12%
2019/02/27	10	9.26	0	0.00	9.26	10	1,592	0.63%
2019/02/25	23	9.21	0	0.00	9.24	23	1,546	1.49%
2019/02/18	1	9.20	0	0.00	9.19	1	1,369	0.07%
2019/02/15	10	9.17	0	0.00	9.16	10	1,337	0.75%
2019/02/14	10	9.20	0	0.00	9.16	10	1,331	0.75%
2019/01/23	0	0.00	2	9.12	9.13	-2	1,357	-0.15%
2019/01/07	0	0.00	2	8.95	8.96	-2	1,703	-0.12%
2019/01/04	2	8.88	6	8.89	8.89	-4	1,778	-0.22%
2018/12/21	3	8.88	0	0.00	8.89	3	2,121	0.14%
2018/12/18	0	0.00	100	9.05	9.02	-100	2,055	-4.87%
2018/12/17	0	0.00	125	9.07	9.10	-125	2,073	-6.03%	大賣/鉅額交易
2018/12/14	6	9.13	75	9.12	9.13	-69	2,071	-3.33%
2018/12/12	0	0.00	80	9.15	9.18	-80	2,101	-3.81%
2018/12/11	0	0.00	82	9.14	9.15	-82	2,109	-3.89%
2018/12/10	0	0.00	262	9.11	9.11	-262	2,138	-12.25%	大賣/鉅額交易
2018/12/07	3	9.15	0	0.00	9.18	3	2,141	0.14%
2018/12/06	0	0.00	13	9.22	9.08	-13	2,167	-0.60%
2018/11/20	0	0.00	0.2	9.28	9.28	-0.2	2,373	-0.01%
2018/11/15	0	0.00	3	9.15	9.23	-3	2,682	-0.11%
2018/11/07	3	9.32	0	0.00	9.38	3	2,755	0.11%
2018/10/29	0	0.00	60	9.14	9.16	-60	3,044	-1.97%
2018/10/26	0	0.00	273	9.06	9.27	-273	3,111	-8.77%	大賣/鉅額交易
2018/10/23	2	9.09	0	0.00	9.09	2	3,155	0.06%
2018/10/05	0	0.00	0.9	10.10	10.05	-0.9	2,723	-0.03%
2018/09/19	0	0.00	5	10.30	10.30	-5	2,908	-0.17%
2018/09/13	5	10.25	0	0.00	10.30	5	2,905	0.17%
2018/09/12	0	0.00	15	10.25	10.20	-15	2,895	-0.52%
2018/09/07	0	0.00	9	10.30	10.30	-9	3,002	-0.30%
2018/08/30	0	0.00	10	10.45	10.35	-10	3,145	-0.32%
2018/08/28	0	0.00	6	10.45	10.45	-6	3,282	-0.18%
2018/08/24	10	10.40	15	10.35	10.35	-5	3,284	-0.15%
2018/08/20	0	0.00	21	11.25	11.25	-21	3,079	-0.68%
2018/08/17	0	0.00	23	11.25	11.25	-23	3,070	-0.75%
2018/08/14	1	11.15	0	0.00	11.20	1	3,076	0.03%
2018/08/09	10	11.35	0	0.00	11.30	10	3,007	0.33%
2018/08/06	0	0.00	5	11.30	11.25	-5	2,939	-0.17%
2018/08/02	0	0.00	0	11.20	11.20	0	2,872	0.00%
2018/07/31	3	11.20	0	0.00	11.25	3	2,797	0.11%
2018/07/30	2	11.15	0	0.00	11.15	2	2,731	0.07%
2018/07/23	0	0.00	9	10.95	10.95	-9	2,698	-0.33%
2018/07/18	0	0.00	11	11.00	11.00	-11	2,785	-0.39%
2018/07/11	10	10.90	0	0.00	10.95	10	2,933	0.34%
2018/07/06	0	0.00	10	10.70	10.75	-10	2,967	-0.34%
2018/07/05	2	10.95	0	0.00	10.75	2	2,992	0.07%
2018/07/03	26	11.07	0	0.00	11.00	26	2,923	0.89%
2018/06/27	0	0.00	5	11.20	11.25	-5	2,795	-0.18%
2018/06/21	2	11.30	0	0.00	11.30	2	2,841	0.07%
2018/06/15	3	11.40	0	0.00	11.25	3	2,787	0.11%
2018/06/14	20	11.55	0.5	11.35	11.40	19.5	2,694	0.72%
2018/06/11	2	11.60	0	0.00	11.60	2	2,600	0.08%
2018/06/08	11	11.70	22	11.65	11.65	-11	2,601	-0.42%
2018/06/06	27	11.59	40	11.50	11.60	-13	2,541	-0.51%
2018/06/01	2	11.40	0	0.00	11.35	2	2,389	0.08%
2018/05/24	1	11.35	11	11.35	11.40	-10	2,406	-0.42%
2018/05/22	1	11.35	0	0.00	11.35	1	2,381	0.04%
2018/05/21	10	11.40	8	11.40	11.40	2	2,381	0.08%
2018/05/18	9	11.25	0	0.00	11.25	9	2,358	0.38%
2018/05/17	8	11.22	0	0.00	11.20	8	2,390	0.33%
2018/05/15	10	11.20	0	0.00	11.20	10	2,486	0.40%
2018/05/10	3	11.23	0	0.00	11.25	3	2,616	0.11%
2018/05/03	0	0.00	1	11.25	11.25	-1	2,872	-0.03%
2018/04/30	6	11.10	0	0.00	11.25	6	2,922	0.21%
2018/04/23	1	11.15	0	0.00	11.10	1	3,203	0.03%
2018/04/20	23	11.06	0	0.00	11.10	23	3,268	0.70%
2018/04/10	0	0.00	1	11.35	11.25	-1	3,361	-0.03%
2018/04/03	10	11.25	0	0.00	11.30	10	3,514	0.28%
2018/03/28	22	11.20	11	11.20	11.20	11	3,525	0.31%
2018/03/22	0	0.00	1	11.35	11.30	-1	3,579	-0.03%
2018/03/20	0	0.00	2	11.30	11.25	-2	3,679	-0.05%
2018/03/13	0	0.00	5	11.50	11.45	-5	3,783	-0.13%
2018/03/09	0	0.00	31	11.25	11.30	-31	3,934	-0.79%
2018/03/06	22	11.18	0	0.00	11.15	22	4,672	0.47%
2018/03/05	2	11.25	0	0.00	11.10	2	4,771	0.04%
2018/02/21	1	11.35	0	0.00	11.45	1	5,044	0.02%
2018/02/12	21	11.20	100	11.15	11.20	-79	5,051	-1.56%
2018/02/07	6	11.10	0	0.00	11.00	6	4,938	0.12%
2018/02/06	1	10.85	20	10.80	10.95	-19	4,889	-0.39%
2018/01/30	50	12.15	0	0.00	12.00	50	4,661	1.07%
2018/01/29	0	0.00	13	12.25	12.30	-13	4,586	-0.28%
2018/01/26	50	12.05	0	0.00	12.10	50	4,498	1.11%
2018/01/18	13	11.85	0	0.00	11.95	13	4,179	0.31%
2018/01/17	5	11.65	0	0.00	11.75	5	4,000	0.12%
2018/01/16	0	0.00	10	11.65	11.70	-10	3,966	-0.25%
2018/01/12	20	11.55	0	0.00	11.50	20	4,006	0.50%
2018/01/10	5	11.50	0	0.00	11.50	5	4,000	0.12%
2018/01/02	1	11.40	1	11.35	11.40	0	3,768	0.00%