群益證 (6005)-永豐金-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
25.75
漲跌
▼1.20
漲幅
-4.45%
成交量
23,686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－永豐金-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

永豐金-高雄券商分點個股進出
永豐金-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
2024/05/07	30.7	26.40	3.1	26.56	25.75	27.6	14,178	0.19%
2024/05/06	10	26.75	102	26.90	26.95	-92	13,812	-0.67%	大賣/
2024/05/03	2	26.53	9	26.31	26.20	-7	13,611	-0.05%
2024/05/02	1	25.25	20	25.62	25.80	-19	13,337	-0.14%
2024/04/30	30	24.90	5	24.85	24.90	25	13,052	0.19%
2024/04/29	0.4	25.04	10.1	24.90	24.95	-9.7	12,951	-0.07%
2024/04/26	0	0.00	10	23.81	23.90	-10	12,610	-0.08%
2024/04/25	8.1	24.02	12	24.22	23.85	-3.9	12,448	-0.03%
2024/04/24	1	24.20	0.1	24.25	24.50	1	12,287	0.01%
2024/04/23	15.1	24.55	4.1	24.45	24.30	11	11,977	0.09%
2024/04/22	50	24.13	37	24.55	24.70	13	11,562	0.11%
2024/04/19	14.2	22.52	153	23.10	23.50	-138.8	10,678	-1.30%	大賣/鉅額交易
2024/04/18	10	21.10	11	22.72	23.20	-1	9,965	-0.01%
2024/04/17	17.2	21.26	2	20.90	21.20	15.2	9,257	0.16%
2024/04/16	73	21.05	46.2	20.85	21.05	26.8	9,106	0.29%
2024/04/15	1	21.30	6.3	21.60	21.60	-5.3	8,867	-0.06%
2024/04/12	0.3	21.53	4	21.68	21.75	-3.7	8,757	-0.04%
2024/04/11	1.5	21.60	5.9	21.52	21.55	-4.4	8,604	-0.05%
2024/04/10	0.5	21.25	2.8	21.28	21.35	-2.3	8,450	-0.03%
2024/04/09	51.3	21.46	7	20.88	21.40	44.2	8,264	0.54%
2024/04/08	0	0.00	131	20.71	21.45	-131	7,941	-1.65%	大賣/鉅額交易
2024/04/03	5.1	19.50	0	0.00	19.75	5.1	7,514	0.07%
2024/04/02	6	19.80	4	19.81	19.70	2	7,444	0.03%
2024/04/01	56	19.59	10.5	19.53	19.70	45.5	7,328	0.62%
2024/03/29	1.5	19.13	11	19.13	19.15	-9.5	7,007	-0.14%
2024/03/28	7	19.10	14	19.22	18.95	-7	6,912	-0.10%
2024/03/27	0	19.10	0	0.00	19.05	0	6,710	0.00%
2024/03/26	7.5	18.86	20	18.80	18.90	-12.5	6,617	-0.19%
2024/03/25	3	19.05	0.1	19.00	19.00	3	6,522	0.05%
2024/03/22	16.7	19.07	0	0.00	19.10	16.7	6,484	0.26%
2024/03/21	29	19.09	107	19.08	19.15	-78	6,322	-1.23%	大賣/
2024/03/20	35	18.55	0	0.00	18.50	35	5,987	0.58%
2024/03/19	2	18.83	3	18.80	18.85	-1	5,893	-0.02%
2024/03/18	23	18.45	3	18.55	18.70	20	5,813	0.34%
2024/03/15	76.2	18.51	2	18.70	18.60	74.2	5,680	1.31%
2024/03/14	33.2	18.92	225.3	18.95	18.80	-192.1	5,393	-3.56%	大賣/鉅額交易
2024/03/13	5.1	18.38	0	0.00	18.45	5.1	4,828	0.11%
2024/03/12	7.5	18.30	0	0.00	18.35	7.5	4,662	0.16%
2024/03/11	19	18.09	6	18.10	18.10	13	4,528	0.29%
2024/03/08	5	17.95	16	17.85	17.80	-11	4,369	-0.25%
2024/03/07	8	17.80	1	17.90	18.00	7	4,093	0.17%
2024/03/06	6	17.75	0	0.00	17.75	6	3,869	0.16%
2024/03/05	2	17.55	1	17.45	17.60	1	3,824	0.03%
2024/03/04	3	17.27	0	0.00	17.30	3	3,724	0.08%
2024/02/29	12	16.79	10	16.80	16.75	2	3,557	0.06%
2024/02/27	2	16.45	0	0.00	16.50	2	3,410	0.06%
2024/02/26	0	0.00	1	16.40	16.40	-1	3,361	-0.03%
2024/02/23	1	16.50	0	0.00	16.45	1	3,362	0.03%
2024/02/19	0.2	16.55	14	16.59	16.55	-13.8	3,366	-0.41%
2024/02/16	0	0.00	11	16.26	16.40	-11	3,371	-0.33%
2024/02/15	0	0.00	1	16.10	16.15	-1	3,298	-0.03%
2024/01/30	0	0.00	1	16.05	16.10	-1	3,229	-0.03%
2024/01/25	1	16.05	0.1	16.10	16.05	0.9	3,202	0.03%
2024/01/24	0	0.00	5	16.00	16.05	-5	3,192	-0.16%
2024/01/23	0	15.90	0	0.00	15.95	0	3,194	0.00%
2024/01/19	5	15.70	0	0.00	15.70	5	3,181	0.16%
2024/01/18	1.1	15.56	0	0.00	15.60	1.1	3,165	0.03%
2024/01/17	3	15.67	0	0.00	15.50	3	3,145	0.10%
2024/01/16	2.6	15.90	0	0.00	15.85	2.6	3,090	0.08%
2024/01/15	0	0.00	0.1	16.10	16.10	-0.1	3,009	0.00%
2024/01/10	0	0.00	1	16.10	16.10	-1	3,158	-0.03%
2024/01/09	1	16.15	0	0.00	16.15	1	3,150	0.03%
2024/01/04	10	16.15	16	16.12	16.10	-6	3,096	-0.19%
2024/01/03	1	16.05	0	0.00	16.05	1	3,178	0.03%
2024/01/02	0	0.00	1	16.30	16.30	-1	3,129	-0.03%
2023/12/29	10	16.35	13	16.37	16.35	-3	3,083	-0.10%
2023/12/28	4	16.20	0	0.00	16.15	4	3,054	0.13%
2023/12/27	0	0.00	7	16.05	16.10	-7	3,016	-0.23%
2023/12/22	1	15.90	0.5	16.00	15.85	0.5	3,017	0.02%
2023/12/21	0.5	15.95	2	16.05	15.95	-1.5	2,981	-0.05%
2023/12/20	0	0.00	2	16.03	16.10	-2	2,957	-0.07%
2023/12/19	1	15.95	0	0.00	16.00	1	2,935	0.03%
2023/12/18	1	16.20	0	16.20	16.20	1	2,924	0.03%
2023/12/15	0	0.00	2	16.23	16.20	-2	2,911	-0.07%
2023/12/14	0	0.00	2	16.10	16.15	-2	2,793	-0.07%
2023/12/13	0	0.00	0.2	15.95	15.90	-0.2	2,699	-0.01%
2023/12/11	8	15.95	1	15.95	15.95	7	2,748	0.25%
2023/12/08	2	15.90	0	0.00	15.90	2	2,697	0.07%
2023/12/06	0	0.00	2.3	15.50	15.55	-2.3	2,541	-0.09%
2023/12/05	0	0.00	2.1	15.45	15.45	-2.1	2,539	-0.08%
2023/12/04	0	0.00	0.3	15.55	15.55	-0.3	2,526	-0.01%
2023/11/22	0	15.35	0	0.00	15.40	0	2,326	0.00%
2023/11/20	0	0.00	1	15.20	15.20	-1	2,262	-0.04%
2023/11/17	0	0.00	1	15.10	15.20	-1	2,263	-0.04%
2023/11/06	0	0.00	0.5	14.82	14.80	-0.5	2,567	-0.02%
2023/10/30	0	14.45	0	0.00	14.35	0	2,951	0.00%
2023/10/26	0	14.45	0	0.00	14.35	0	3,111	0.00%
2023/10/20	0	14.45	2	14.30	14.50	-2	3,688	-0.05%
2023/10/19	0	14.70	0	0.00	14.65	0	3,776	0.00%
2023/10/18	0	14.50	0	0.00	14.80	0	3,847	0.00%
2023/10/17	0	14.50	0	0.00	14.45	0	3,776	0.00%
2023/10/16	0	14.55	0	0.00	14.45	0	3,838	0.00%
2023/10/13	0	14.65	0.1	14.60	14.60	0	3,935	0.00%
2023/10/12	5	14.50	0	0.00	14.60	5	4,104	0.12%
2023/10/04	0	14.30	1	14.40	14.20	-1	4,340	-0.02%
2023/10/03	0	14.70	0	0.00	14.55	0	4,354	0.00%
2023/09/28	0	0.00	1	14.65	14.60	-1	4,511	-0.02%
2023/09/27	4	14.65	0	0.00	14.60	4	4,525	0.09%
2023/09/26	0	0.00	0	14.65	14.60	0	4,540	0.00%
2023/09/22	1	14.70	0	0.00	14.65	1	4,622	0.02%
2023/09/21	0.2	14.85	0	0.00	14.75	0.2	4,630	0.00%
2023/09/20	30	15.10	30	15.00	15.00	0	4,599	0.00%
2023/09/15	1	15.10	0	0.00	15.05	1	4,715	0.02%
2023/09/14	0	0.00	1	15.00	15.20	-1	4,690	-0.02%
2023/09/12	1	14.85	0	0.00	14.85	1	4,760	0.02%
2023/09/04	0	0.00	3	14.92	14.95	-3	5,546	-0.05%
2023/08/29	4	14.80	0	0.00	14.80	4	5,932	0.07%
2023/08/28	0	0.00	5	14.75	14.75	-5	5,959	-0.08%
2023/08/25	0	0.00	0.4	14.90	14.85	-0.4	5,984	-0.01%
2023/08/15	1	14.90	2	14.85	14.90	-1	6,100	-0.02%
2023/08/14	7	14.98	0.5	14.90	14.80	6.5	6,201	0.10%
2023/08/11	3	15.25	5	15.30	15.15	-2	6,164	-0.03%
2023/08/10	2.1	15.01	4	15.09	15.00	-1.9	6,142	-0.03%
2023/08/09	10	15.30	0	0.00	15.30	10	6,466	0.15%
2023/08/07	3	15.33	0	0.00	15.45	3	6,579	0.05%
2023/08/04	0	0.00	3	15.52	15.60	-3	6,579	-0.05%
2023/08/02	2	15.65	3	15.75	15.35	-1	6,546	-0.02%
2023/08/01	0.1	15.90	0	0.00	15.90	0.1	6,439	0.00%
2023/07/31	5	16.10	2	16.25	15.95	3	6,439	0.05%
2023/07/27	0	0.00	0	15.90	15.95	0	6,368	0.00%
2023/07/26	5	15.95	12	15.92	15.85	-7	6,256	-0.11%
2023/07/25	10	15.45	15	15.53	15.55	-5	6,067	-0.08%
2023/07/24	0	0.00	9	15.19	15.10	-9	5,905	-0.15%
2023/07/21	2	15.05	0	0.00	15.00	2	5,819	0.03%
2023/07/20	0	0.00	5	15.15	15.15	-5	5,808	-0.09%
2023/07/19	1	15.05	0	0.00	14.95	1	5,807	0.02%
2023/07/18	40	14.94	0	0.00	14.85	40	5,810	0.69%
2023/07/17	2	14.98	2	14.98	15.05	0	5,835	0.00%
2023/07/14	0	0.00	5.3	14.41	14.65	-5.3	5,861	-0.09%
2023/07/13	0	0.00	7	14.34	14.25	-7	5,874	-0.12%
2023/07/12	0.1	14.60	6	14.50	14.50	-5.9	6,064	-0.10%
2023/07/11	2	14.48	1	14.60	14.60	1	6,310	0.02%
2023/07/07	0	14.30	0	0.00	14.40	0	6,164	0.00%
2023/07/05	0	0.00	5	14.45	14.45	-5	6,114	-0.08%
2023/07/03	0	0.00	2	14.48	14.50	-2	6,080	-0.03%
2023/06/30	1	14.20	0	14.15	14.25	1	6,065	0.02%
2023/06/27	2	14.25	0	0.00	14.15	2	5,985	0.03%
2023/06/26	0	0.00	0	14.45	14.40	0	5,939	0.00%
2023/06/21	0	0.00	0	14.50	14.55	0	5,909	0.00%
2023/06/19	0	0.00	0.1	14.65	14.50	-0.1	5,906	0.00%
2023/06/16	0.7	14.65	0	0.00	14.60	0.7	5,887	0.01%
2023/06/15	2	14.55	5	14.65	14.55	-3	5,862	-0.05%
2023/06/14	0	0.00	0.1	14.85	14.65	-0.1	5,828	0.00%
2023/06/13	5.3	14.69	0.6	14.75	14.80	4.7	5,787	0.08%
2023/06/12	0	0.00	5.1	14.45	14.45	-5.1	5,707	-0.09%
2023/06/09	7	14.73	0.1	14.85	14.65	6.9	5,633	0.12%
2023/06/08	6	15.03	23.1	14.88	14.95	-17.1	5,535	-0.31%
2023/06/07	5	14.40	2	14.48	14.50	3	5,193	0.06%
2023/06/06	0	0.00	20	14.25	14.25	-20	5,100	-0.39%
2023/06/05	0	0.00	4	14.25	14.30	-4	5,040	-0.08%
2023/06/02	0.1	14.10	2	14.10	14.05	-1.9	4,950	-0.04%
2023/05/29	20	13.83	2	13.85	13.85	18	4,847	0.37%
2023/05/25	0	0.00	1.1	13.65	13.65	-1.1	4,836	-0.02%
2023/05/24	0	0.00	15	13.73	13.70	-15	4,863	-0.31%
2023/05/23	0	0.00	5	13.75	13.75	-5	4,862	-0.10%
2023/05/22	21	13.55	0	0.00	13.55	21	4,851	0.43%
2023/05/19	15	13.53	0	0.00	13.50	15	4,841	0.31%
2023/05/18	3	13.15	0	0.00	13.45	3	4,776	0.06%
2023/05/17	5	13.22	0	0.00	13.25	5	4,655	0.11%
2023/05/16	0.1	13.35	0	0.00	13.25	0.1	4,571	0.00%
2023/05/12	2	13.20	0.2	13.30	13.30	1.8	4,215	0.04%
2023/05/11	0.1	13.85	7	13.65	13.70	-6.9	4,114	-0.17%
2023/05/10	0	0.00	0.1	13.75	13.85	-0.1	4,121	0.00%
2023/05/09	0.1	13.90	0	0.00	13.85	0.1	4,082	0.00%
2023/05/05	0	0.00	10.1	14.00	13.85	-10.1	4,040	-0.25%
2023/05/04	5.1	14.08	5.9	13.96	14.10	-0.8	4,009	-0.02%
2023/04/28	0	0.00	5	13.60	13.70	-5	3,942	-0.13%
2023/04/27	10	13.54	0	0.00	13.50	10	3,900	0.26%
2023/04/26	0	0.00	5	13.50	13.60	-5	3,866	-0.13%
2023/04/25	10	13.55	15	13.50	13.50	-5	3,825	-0.13%
2023/04/20	1.1	13.70	1.5	13.63	13.70	-0.4	3,588	-0.01%
2023/04/19	0	0.00	17.6	13.69	13.85	-17.6	3,503	-0.50%
2023/04/18	7.5	13.41	7	13.64	13.40	0.5	3,290	0.01%
2023/04/17	0	0.00	16.3	13.40	13.35	-16.3	3,165	-0.51%
2023/04/14	1	13.40	28.1	12.94	13.70	-27.1	2,893	-0.94%
2023/04/13	13	12.50	0	0.00	12.50	13	2,575	0.50%
2023/04/12	0	0.00	2	12.50	12.50	-2	2,565	-0.08%
2023/04/11	11	12.40	0	0.00	12.45	11	2,578	0.43%
2023/04/07	0	0.00	10	12.05	12.05	-10	2,463	-0.41%
2023/03/28	0	0.00	10	12.05	12.00	-10	2,459	-0.41%
2023/03/27	0	12.05	0	0.00	12.05	0	2,480	0.00%
2023/03/21	10	12.10	0	0.00	12.05	10	2,502	0.40%
2023/03/20	0	0.00	5	12.00	12.00	-5	2,494	-0.20%
2023/03/16	10.1	11.48	23	11.49	11.55	-13	2,407	-0.54%
2023/03/14	0	11.95	0	0.00	11.75	0	2,385	0.00%
2023/03/13	0	0.00	3	11.85	12.00	-3	2,368	-0.13%
2023/03/09	0	12.35	0	0.00	12.20	0	2,402	0.00%
2023/03/08	6	12.30	0	0.00	12.30	6	2,451	0.24%
2023/03/07	0	0.00	9	12.31	12.35	-9	2,459	-0.37%
2023/03/02	4	11.83	0	0.00	11.85	4	2,432	0.17%
2023/03/01	3	11.90	0	0.00	11.90	3	2,409	0.13%
2023/02/21	2	11.85	0	0.00	11.95	2	2,276	0.09%
2023/02/20	0	0.00	30	11.70	11.85	-30	2,282	-1.31%
2023/02/17	3	11.75	2.6	11.75	11.75	0.4	2,284	0.02%
2023/02/16	7	11.80	0	0.00	11.75	7	2,286	0.31%
2023/02/14	2	12.00	0	0.00	11.95	2	2,304	0.09%
2023/02/10	0	11.95	5	11.90	11.90	-5	2,327	-0.21%
2023/02/09	15	12.23	0	0.00	12.15	15	2,272	0.66%
2023/02/08	5	12.25	0	0.00	12.35	5	2,216	0.23%
2023/02/03	0	0.00	2.2	11.95	11.95	-2.2	2,120	-0.10%
2023/02/02	1	11.70	0	0.00	11.75	1	2,055	0.05%
2023/02/01	3	11.65	0	0.00	11.50	3	2,090	0.14%
2023/01/31	0	0.00	5	11.60	11.60	-5	2,076	-0.24%
2023/01/30	0	0.00	5	11.40	11.50	-5	2,063	-0.24%
2023/01/16	3	11.35	0	0.00	11.30	3	2,070	0.14%
2023/01/11	0	11.25	0	0.00	11.25	0	2,193	0.00%
2023/01/10	2	11.25	0	0.00	11.30	2	2,197	0.09%
2023/01/05	6	10.95	0	0.00	10.95	6	2,204	0.27%
2023/01/04	2	10.85	0	0.00	10.90	2	2,215	0.09%
2023/01/03	0.5	10.75	0	0.00	10.75	0.5	2,244	0.02%
2022/12/30	10.2	10.75	0	0.00	10.85	10.2	2,267	0.45%
2022/12/29	0	10.85	0	0.00	10.70	0	2,271	0.00%
2022/12/23	2	11.00	0	0.00	11.10	2	2,226	0.09%
2022/12/22	2	11.15	0	11.15	11.10	2	2,244	0.09%
2022/12/21	1	11.10	1	11.10	11.05	0	2,273	0.00%
2022/12/20	0	0.00	20	11.15	11.15	-20	2,299	-0.87%
2022/12/19	2	11.25	0	0.00	11.20	2	2,311	0.09%
2022/12/16	1	11.35	0	0.00	11.50	1	2,288	0.04%
2022/12/12	0	11.55	0	0.00	11.50	0	2,223	0.00%
2022/12/08	1	11.45	0	0.00	11.40	1	2,270	0.04%
2022/12/07	0	11.65	0	0.00	11.55	0	2,250	0.00%
2022/12/06	0	11.70	0	0.00	11.55	0	2,240	0.00%
2022/12/01	0.1	11.70	0	0.00	11.75	0.1	2,188	0.00%
2022/11/30	1	11.70	0	0.00	11.75	1	2,132	0.05%
2022/11/22	0	0.00	2	11.15	11.10	-2	2,078	-0.10%
2022/11/17	0	11.10	0	0.00	11.05	0	2,078	0.00%
2022/11/16	0	11.15	0	0.00	11.15	0	2,082	0.00%
2022/11/10	1.9	10.65	0	0.00	10.70	1.9	1,970	0.09%
2022/11/07	1	10.40	0	0.00	10.40	1	1,972	0.05%
2022/10/28	2	10.05	0	0.00	10.00	2	2,047	0.10%
2022/10/25	0	9.90	0	0.00	9.85	0	1,993	0.00%
2022/10/20	0	9.89	0	0.00	10.00	0	1,975	0.00%
2022/10/19	5	10.10	0	0.00	10.05	5	1,874	0.27%
2022/10/18	0	10.10	0	0.00	10.10	0	1,871	0.00%
2022/10/17	1	9.98	1	9.99	10.05	0	1,874	0.00%
2022/10/13	0	10.12	0	0.00	10.05	0	1,868	0.00%
2022/10/07	0	10.45	0	0.00	10.40	0	1,924	0.00%
2022/10/06	2.1	10.60	0	0.00	10.65	2.1	2,032	0.10%
2022/09/29	0	0.00	10	10.40	10.40	-10	2,465	-0.41%
2022/09/28	1	10.30	2	10.30	10.10	-1	2,469	-0.04%
2022/09/27	1	10.50	0	0.00	10.50	1	2,460	0.04%
2022/09/26	1	10.70	0	0.00	10.75	1	2,447	0.04%
2022/09/23	1	10.95	0	0.00	11.00	1	2,467	0.04%
2022/09/21	1.1	11.10	0	0.00	11.15	1.1	2,535	0.04%
2022/09/20	0	0.00	0.2	11.20	11.20	-0.2	2,512	-0.01%
2022/09/16	1	11.25	0	0.00	11.05	1	2,559	0.04%
2022/09/12	2	11.60	1	11.75	11.70	1	2,662	0.04%
2022/09/08	3	11.48	0	0.00	11.55	3	2,731	0.11%
2022/09/05	1	11.60	0	0.00	11.55	1	2,787	0.04%
2022/09/02	3	11.75	1	11.85	11.75	2	2,820	0.07%
2022/09/01	1	11.80	0	0.00	11.85	1	2,839	0.04%
2022/08/30	1	11.85	0	0.00	11.95	1	2,824	0.04%
2022/08/29	1	11.90	0	0.00	11.90	1	2,799	0.04%
2022/08/25	0	0.00	1	12.15	12.10	-1	2,783	-0.04%
2022/08/24	2	12.00	0	0.00	12.05	2	2,796	0.07%
2022/08/23	0.3	12.05	0	0.00	12.00	0.3	2,813	0.01%
2022/08/18	0	0.00	5	12.20	12.15	-5	2,895	-0.17%
2022/08/16	0	0.00	2	12.20	12.25	-2	2,914	-0.07%
2022/08/15	2	12.30	3.3	12.14	12.20	-1.3	2,907	-0.05%
2022/08/11	3	11.92	0.1	11.80	11.90	2.9	2,889	0.10%
2022/08/10	12	11.64	0.1	11.70	11.60	11.9	2,893	0.41%
2022/08/02	0.2	11.40	0	0.00	11.25	0.2	3,263	0.01%
2022/07/29	3	11.40	2	11.45	11.40	1	3,354	0.03%
2022/07/26	2.1	11.30	0	0.00	11.40	2.1	3,343	0.06%
2022/07/25	0	0.00	1	11.45	11.40	-1	3,363	-0.03%
2022/07/22	0	0.00	10	11.20	11.35	-10	3,400	-0.29%
2022/07/21	0	11.15	0	0.00	11.15	0	3,474	0.00%
2022/07/20	2	11.10	0	0.00	11.05	2	3,513	0.06%
2022/07/19	1.1	10.95	0	0.00	11.00	1.1	3,590	0.03%
2022/07/18	2	10.85	0	0.00	10.85	2	3,611	0.06%
2022/07/15	5.2	10.83	0	0.00	10.75	5.2	3,589	0.14%
2022/07/14	2	11.15	0	0.00	11.15	2	3,542	0.06%
2022/07/13	14	12.60	5	12.60	12.65	9	3,433	0.26%
2022/07/12	19.1	12.61	0	0.00	12.50	19.1	3,354	0.57%
2022/07/11	6	13.36	0	0.00	13.20	6	3,228	0.19%
2022/07/08	1	13.55	0	0.00	13.60	1	3,170	0.03%
2022/07/07	0.3	13.70	0	0.00	13.65	0.3	3,146	0.01%
2022/07/06	0	0.00	0.2	13.65	13.60	-0.2	3,146	0.00%
2022/07/04	0.1	13.70	3	13.60	13.60	-2.9	3,543	-0.08%
2022/07/01	2.1	13.83	0	0.00	13.55	2.1	3,574	0.06%
2022/06/27	0	0.00	1.5	14.43	14.50	-1.5	3,545	-0.04%
2022/06/24	0.1	14.25	0	0.00	14.30	0.1	3,536	0.00%
2022/06/23	0.5	14.15	0	0.00	14.15	0.5	3,532	0.01%
2022/06/22	1	14.05	0	0.00	14.10	1	3,549	0.03%
2022/06/20	0	0.00	3	13.93	13.90	-3	3,501	-0.09%
2022/06/17	4.1	14.06	0	0.00	14.05	4.1	3,441	0.12%
2022/06/13	0.1	14.35	0	0.00	14.30	0.1	3,482	0.00%
2022/06/10	2	14.70	0	0.00	14.65	2	3,465	0.06%
2022/06/08	1.1	14.80	0	0.00	14.85	1.1	3,455	0.03%
2022/06/06	6	14.80	0	0.00	14.85	6	3,511	0.17%
2022/05/31	1	14.80	3	14.85	14.85	-2	3,668	-0.05%
2022/05/30	0	0.00	3	14.78	14.85	-3	3,660	-0.08%
2022/05/27	0	0.00	4	14.34	14.40	-4	3,644	-0.11%
2022/05/26	0	14.15	0	0.00	14.15	0	3,641	0.00%
2022/05/25	4	14.05	3	14.13	14.10	1	3,658	0.03%
2022/05/24	2.1	14.05	2	14.08	14.00	0.1	3,773	0.00%
2022/05/20	0	14.20	0	0.00	14.10	0	3,806	0.00%
2022/05/19	3	14.00	5	14.10	14.05	-2	3,809	-0.05%
2022/05/17	0	0.00	5	14.20	14.15	-5	3,788	-0.13%
2022/05/16	7.1	14.06	2	13.95	14.10	5.1	3,786	0.13%
2022/05/13	3.1	14.17	0	0.00	14.25	3.1	3,752	0.08%
2022/05/12	14.1	14.37	29.5	14.41	14.00	-15.4	3,756	-0.41%
2022/05/11	13.7	14.89	0	0.00	14.85	13.7	3,613	0.38%
2022/05/10	0.1	15.20	1	15.00	15.15	-0.9	3,549	-0.03%
2022/05/09	10.8	15.34	2	15.30	15.15	8.8	3,531	0.25%
2022/05/06	0	0.00	2	15.70	15.75	-2	3,470	-0.06%
2022/05/04	1	15.85	0	0.00	15.85	1	3,518	0.03%
2022/04/29	0.5	15.75	0	0.00	15.70	0.5	3,607	0.01%
2022/04/27	16	15.57	0	0.00	15.55	16	3,652	0.44%
2022/04/26	1.1	15.90	0	16.00	15.90	1.1	3,649	0.03%
2022/04/25	4	15.85	0	0.00	15.80	4	3,616	0.11%
2022/04/22	0	0.00	20	16.20	16.20	-20	3,596	-0.56%
2022/04/21	0	16.25	0	0.00	16.30	0	3,637	0.00%
2022/04/19	6	16.15	0	0.00	16.20	6	3,782	0.16%
2022/04/18	1	16.00	40	16.08	16.00	-39	3,853	-1.01%
2022/04/15	21	16.22	0	0.00	16.20	21	3,856	0.54%
2022/04/14	2	16.20	0	0.00	16.25	2	3,887	0.05%
2022/04/13	2	16.20	0	0.00	16.25	2	3,907	0.05%
2022/04/11	2	16.25	0	0.00	16.30	2	3,900	0.05%
2022/04/08	1	16.65	4	16.65	16.70	-3	3,776	-0.08%
2022/04/07	0	0.00	1	16.40	16.15	-1	3,597	-0.03%
2022/04/01	0	0.00	1	16.45	16.45	-1	3,607	-0.03%
2022/03/31	0	0.00	2	16.55	16.45	-2	3,645	-0.05%
2022/03/30	0	0.00	7.9	16.46	16.45	-7.9	3,631	-0.22%
2022/03/24	0	0.00	0	16.35	16.35	0	3,607	0.00%
2022/03/22	0	0.00	1	16.30	16.25	-1	3,609	-0.03%
2022/03/21	0	0.00	1	16.40	16.40	-1	3,604	-0.03%
2022/03/18	6	16.18	0	0.00	16.25	6	3,629	0.17%
2022/03/16	1	15.70	0	0.00	15.80	1	3,568	0.03%
2022/03/14	0	0.00	35	15.95	15.90	-35	3,624	-0.97%
2022/03/10	20	15.60	0	0.00	15.75	20	3,641	0.55%
2022/03/08	11	15.06	0	0.00	15.05	11	3,614	0.30%
2022/03/07	2.2	15.36	0	0.00	15.30	2.2	3,576	0.06%
2022/03/04	25	15.85	0	0.00	15.90	25	3,506	0.71%
2022/03/02	1	15.95	0	0.00	15.90	1	3,588	0.03%
2022/03/01	1	16.00	0	0.00	16.00	1	3,578	0.03%
2022/02/25	3	15.73	0	0.00	15.70	3	3,584	0.08%
2022/02/24	5	15.89	0	0.00	15.75	5	3,581	0.14%
2022/02/22	7	16.06	0	0.00	16.05	7	3,614	0.19%
2022/02/21	3	16.20	0	0.00	16.30	3	3,759	0.08%
2022/02/17	2	16.33	26.4	16.30	16.30	-24.4	3,875	-0.63%
2022/02/16	3	16.25	0	0.00	16.35	3	3,905	0.08%
2022/02/15	0	16.35	0	0.00	16.20	0	3,950	0.00%
2022/02/14	1	16.30	0	0.00	16.25	1	3,939	0.03%
2022/02/11	0	0.00	1	16.70	16.70	-1	4,013	-0.02%
2022/02/09	2	16.80	0	0.00	16.80	2	4,128	0.05%
2022/02/08	0	0.00	4	16.65	16.80	-4	4,121	-0.10%
2022/02/07	1	16.45	30	16.60	16.55	-29	4,117	-0.70%
2022/01/26	1	16.15	26	16.25	16.15	-25	4,087	-0.61%
2022/01/25	2	16.15	0	0.00	16.15	2	4,076	0.05%
2022/01/24	3	16.23	0	0.00	16.35	3	4,037	0.07%
2022/01/21	0	16.50	0	0.00	16.45	0	4,014	0.00%
2022/01/19	2	16.70	0	0.00	16.60	2	3,927	0.05%
2022/01/17	5	16.81	0	0.00	16.85	5	3,856	0.13%
2022/01/14	20	17.30	5	17.05	17.10	15	3,787	0.40%
2022/01/13	1	17.20	1	17.20	17.25	0	3,746	0.00%
2022/01/12	15	16.98	10	17.00	16.95	5	3,653	0.14%
2022/01/11	0	0.00	3	17.10	17.00	-3	3,611	-0.08%
2022/01/10	26	16.95	0	0.00	16.95	26	3,550	0.73%
2022/01/07	0	0.00	1	17.05	16.85	-1	3,504	-0.03%
2022/01/05	10	16.85	0	0.00	16.90	10	3,444	0.29%
2022/01/04	10	16.90	4	16.85	16.95	6	3,433	0.17%
2022/01/03	0	0.00	7	17.00	16.95	-7	3,413	-0.21%
2021/12/29	0	0.00	1	16.75	16.90	-1	3,309	-0.03%
2021/12/27	0	0.00	5	16.66	16.75	-5	3,314	-0.15%
2021/12/24	1	16.50	1	16.55	16.55	0	3,310	0.00%
2021/12/23	0	0.00	10	16.54	16.55	-10	3,302	-0.30%
2021/12/21	0	0.00	1	16.45	16.55	-1	3,319	-0.03%
2021/12/20	0	0.00	7	16.30	16.30	-7	3,307	-0.21%
2021/12/17	0	0.00	3	16.40	16.40	-3	3,289	-0.09%
2021/12/16	7	16.41	0	0.00	16.45	7	3,286	0.21%
2021/12/15	1	16.35	0	0.00	16.35	1	3,343	0.03%
2021/12/14	13	16.55	1	16.55	16.40	12	3,425	0.35%
2021/12/10	18	16.71	0	0.00	16.75	18	3,389	0.53%
2021/12/09	1	16.70	5	16.75	16.70	-4	3,390	-0.12%
2021/12/08	22	16.61	3	16.80	16.60	19	3,382	0.56%
2021/12/07	0	0.00	5	16.35	16.45	-5	3,319	-0.15%
2021/12/02	5	16.08	0	16.20	16.20	5	3,336	0.15%
2021/12/01	2	16.10	0	0.00	16.25	2	3,337	0.06%
2021/11/30	0	0.00	0.5	16.10	16.15	-0.5	3,326	-0.02%
2021/11/26	0	0.00	2	16.55	16.25	-2	3,281	-0.06%
2021/11/25	0	0.00	1	16.55	16.65	-1	3,253	-0.03%
2021/11/24	8	16.58	0	0.00	16.55	8	3,264	0.25%
2021/11/22	0	0.00	4	16.65	16.75	-4	3,277	-0.12%
2021/11/19	6	16.65	0	0.00	16.70	6	3,250	0.18%
2021/11/18	28	16.74	5	16.90	16.80	23	3,182	0.72%
2021/11/17	0	0.00	6	16.42	16.50	-6	2,998	-0.20%
2021/11/16	0	0.00	5	16.15	16.15	-5	2,911	-0.17%
2021/11/15	0	0.00	3	16.13	16.10	-3	2,937	-0.10%
2021/11/12	0	0.00	4	15.93	15.95	-4	2,970	-0.13%
2021/11/11	0	0.00	1.2	15.70	15.75	-1.2	2,987	-0.04%
2021/11/08	0	0.00	1	15.65	15.70	-1	3,053	-0.03%
2021/11/04	0.1	15.20	0	0.00	15.20	0.1	3,097	0.00%
2021/11/03	1	15.15	0	0.00	15.30	1	3,169	0.03%
2021/10/29	0	15.15	0	0.00	15.15	0	3,207	0.00%
2021/10/28	2	15.15	0	0.00	15.15	2	3,236	0.06%
2021/10/27	0	0.00	1	15.25	15.30	-1	3,294	-0.03%
2021/10/21	1	15.40	3	15.45	15.50	-2	4,070	-0.05%
2021/10/20	0	0.00	10	15.35	15.30	-10	4,173	-0.24%
2021/10/19	0	0.00	1	15.20	15.20	-1	4,289	-0.02%
2021/10/18	0	0.00	1	15.15	15.20	-1	4,341	-0.02%
2021/10/15	0	0.00	10	15.05	15.00	-10	4,401	-0.23%
2021/10/13	11	14.90	3	14.95	14.90	8	4,625	0.17%
2021/10/12	0	0.00	1	14.90	14.90	-1	4,732	-0.02%
2021/10/08	0	0.00	1	15.05	15.05	-1	4,850	-0.02%
2021/10/07	10	15.05	1	15.10	15.05	9	4,903	0.18%
2021/10/05	0	0.00	4	14.55	14.90	-4	5,051	-0.08%
2021/10/04	1	14.80	1	14.70	14.70	0	5,094	0.00%
2021/10/01	14	14.96	0	0.00	14.95	14	5,133	0.27%
2021/09/29	1	15.15	0	0.00	15.20	1	5,348	0.02%
2021/09/27	10	15.35	0	0.00	15.30	10	5,481	0.18%
2021/09/24	0.2	15.30	0	0.00	15.30	0.2	5,601	0.00%
2021/09/22	0	0.00	2	14.90	14.95	-2	5,777	-0.03%
2021/09/17	1	15.50	0	0.00	15.25	1	5,779	0.02%
2021/09/13	0	0.00	1	15.55	15.60	-1	5,957	-0.02%
2021/09/09	0	15.20	1	15.20	15.10	-1	6,168	-0.02%
2021/09/08	0.2	15.25	0	0.00	15.25	0.2	6,181	0.00%
2021/09/06	3	15.55	0	0.00	15.40	3	6,263	0.05%
2021/09/03	1	15.75	0	0.00	15.70	1	6,267	0.02%
2021/09/02	3	15.80	1	15.80	15.70	2	6,336	0.03%
2021/09/01	2	15.95	0.4	15.95	15.85	1.6	6,414	0.02%
2021/08/31	0	0.00	3	15.87	15.85	-3	6,467	-0.05%
2021/08/30	0	0.00	5	15.90	15.85	-5	6,613	-0.08%
2021/08/26	1	15.50	0	0.00	15.45	1	6,670	0.01%
2021/08/25	0	0.00	0.2	15.60	15.55	-0.2	6,761	0.00%
2021/08/23	0	0.00	3	15.15	15.15	-3	6,982	-0.04%
2021/08/20	3	14.85	3	15.00	14.95	0	7,200	0.00%
2021/08/19	3.2	15.05	0	0.00	15.00	3.2	7,318	0.04%
2021/08/18	1	15.00	0	0.00	15.35	1	7,344	0.01%
2021/08/17	1	14.80	1	15.00	14.75	0	7,374	0.00%
2021/08/16	3.2	14.89	8	15.07	14.75	-4.8	7,425	-0.06%
2021/08/13	0	15.35	7	15.30	15.25	-7	7,547	-0.09%
2021/08/12	7	15.52	0	0.00	15.60	7	7,632	0.09%
2021/08/11	13	15.68	4	15.63	15.65	9	7,764	0.12%
2021/08/10	3	16.00	0	0.00	15.95	3	7,977	0.04%
2021/08/09	1	16.00	1	16.10	16.20	0	8,277	0.00%
2021/08/06	5	15.86	0	0.00	15.90	5	8,449	0.06%
2021/08/04	0	0.00	1	15.85	15.95	-1	9,585	-0.01%
2021/08/03	2	15.75	0	0.00	15.75	2	10,126	0.02%
2021/08/02	200	15.86	1	15.90	15.90	199	10,576	1.88%	大買/鉅額交易
2021/07/30	3	16.08	2	16.15	16.00	1	10,694	0.01%
2021/07/29	4	17.10	231	17.17	17.20	-227	10,756	-2.11%	大賣/鉅額交易
2021/07/28	57.5	17.05	8	16.95	17.05	49.5	10,864	0.46%
2021/07/27	4	17.39	0	0.00	17.20	4	11,249	0.04%
2021/07/26	0.1	17.55	0	0.00	17.50	0.1	11,528	0.00%
2021/07/23	1	17.65	3	17.65	17.70	-2	12,031	-0.02%
2021/07/21	3	17.35	0	0.00	17.40	3	12,592	0.02%
2021/07/20	5	17.60	0	0.00	17.45	5	13,084	0.04%
2021/07/19	1	17.75	0	0.00	17.80	1	13,321	0.01%
2021/07/16	1	17.60	2	17.65	17.70	-1	14,103	-0.01%
2021/07/15	1	17.35	7	17.50	17.60	-6	14,383	-0.04%
2021/07/14	0	0.00	10	17.20	17.25	-10	14,753	-0.07%
2021/07/13	3	17.15	2	17.35	17.20	1	15,516	0.01%
2021/07/09	0	0.00	1.5	17.22	17.25	-1.5	16,041	-0.01%
2021/07/08	0	0.00	20	17.36	17.30	-20	16,191	-0.12%
2021/07/07	14	17.21	21	17.26	17.15	-7	16,401	-0.04%
2021/07/06	0.9	17.38	11	17.37	17.45	-10.1	16,643	-0.06%
2021/07/05	1.1	17.19	0	0.00	17.20	1.1	16,652	0.01%
2021/07/01	1	17.05	7.2	17.20	16.95	-6.2	16,780	-0.04%
2021/06/30	1	16.85	13.1	16.91	16.95	-12.1	16,878	-0.07%
2021/06/29	11	16.65	0	0.00	16.65	11	16,922	0.07%
2021/06/28	0	0.00	177	16.71	16.85	-177	17,096	-1.04%	大賣/鉅額交易
2021/06/25	6.2	16.70	0	0.00	16.70	6.2	17,300	0.04%
2021/06/24	10	16.85	2	16.65	16.85	8	17,433	0.05%
2021/06/23	2	16.50	11	16.52	16.50	-9	17,774	-0.05%
2021/06/22	0	0.00	6	16.40	16.35	-6	18,269	-0.03%
2021/06/21	175.3	16.35	5	16.05	16.10	170.3	18,332	0.93%	大買/鉅額交易
2021/06/18	5.3	16.54	0	0.00	16.40	5.3	18,345	0.03%
2021/06/17	0	0.00	18	16.65	16.60	-18	18,306	-0.10%
2021/06/16	1	16.65	49.2	16.60	16.55	-48.2	18,454	-0.26%
2021/06/15	21	16.69	0	0.00	16.65	21	18,507	0.11%
2021/06/11	14	16.78	0	0.00	16.75	14	18,488	0.08%
2021/06/10	11	16.69	5	16.75	16.80	6	18,535	0.03%
2021/06/09	29	16.76	10	16.80	16.75	19	18,714	0.10%
2021/06/08	5.1	17.02	0	0.00	17.00	5.1	18,820	0.03%
2021/06/07	19	16.90	3	17.17	17.10	16	19,045	0.08%
2021/06/04	3.1	17.56	1	17.55	17.50	2.1	18,928	0.01%
2021/06/03	0	0.00	1	17.80	17.75	-1	18,984	-0.01%
2021/06/01	2	17.53	3	17.63	17.70	-1	18,996	-0.01%
2021/05/31	5	17.50	0	0.00	17.50	5	18,961	0.03%
2021/05/28	0	0.00	6	17.56	17.65	-6	18,896	-0.03%
2021/05/27	1	17.00	1	16.95	17.20	0	18,879	0.00%
2021/05/26	0	0.00	3	16.95	16.95	-3	18,956	-0.02%
2021/05/25	0	0.00	2	16.78	16.80	-2	19,022	-0.01%
2021/05/24	5	16.75	5	16.70	16.65	0	18,996	0.00%
2021/05/21	3	16.35	2	16.50	16.65	1	18,932	0.01%
2021/05/20	9.2	16.05	0	0.00	16.10	9.2	18,760	0.05%
2021/05/19	4	16.21	0	0.00	16.25	4	18,665	0.02%
2021/05/18	0	0.00	6	16.02	16.20	-6	18,597	-0.03%
2021/05/17	16.2	15.27	5	15.75	15.00	11.2	18,403	0.06%
2021/05/14	8.3	16.26	6	16.15	16.20	2.3	18,194	0.01%
2021/05/13	54.1	16.36	1	16.45	16.10	53.1	17,976	0.30%
2021/05/12	86.2	16.61	118	17.51	16.40	-31.8	17,636	-0.18%	大賣/
2021/05/11	51.3	18.14	2	18.23	17.95	49.3	16,906	0.29%
2021/05/10	114	18.56	16	18.43	18.55	98	16,422	0.60%	大買/
2021/05/07	13	18.38	1	18.35	18.60	12	15,989	0.08%
2021/05/06	6	18.62	1	18.45	18.45	5	15,900	0.03%
2021/05/05	5	18.56	7	18.67	18.45	-2	15,720	-0.01%
2021/05/04	43	17.97	8	17.96	18.05	35	15,494	0.23%
2021/05/03	11.3	19.05	4	19.06	18.95	7.3	14,976	0.05%
2021/04/29	2	19.15	21	18.82	19.30	-19	14,545	-0.13%
2021/04/28	101	18.50	0	0.00	18.45	101	14,027	0.72%	大買/鉅額交易
2021/04/27	9	18.81	4	18.98	18.75	5	13,826	0.04%
2021/04/26	8.4	18.67	12	18.91	18.95	-3.7	13,475	-0.03%
2021/04/23	27.4	18.36	7	18.49	18.40	20.4	13,019	0.16%
2021/04/22	11	18.83	113	18.84	18.50	-102	12,820	-0.80%	大賣/鉅額交易
2021/04/21	27.3	18.11	10.1	18.45	18.45	17.2	12,099	0.14%
2021/04/20	64.3	18.22	5	18.29	18.30	59.3	11,991	0.49%
2021/04/19	21	18.64	18	18.60	18.95	3	11,847	0.03%
2021/04/16	22	17.10	11	17.01	17.70	11	11,440	0.10%
2021/04/15	20	16.80	10	16.80	16.80	10	11,678	0.09%
2021/04/14	3	16.42	6	16.35	16.45	-3	12,089	-0.02%
2021/04/13	48	16.71	91	16.55	16.35	-43	12,530	-0.34%
2021/04/12	12	16.41	31	16.44	16.55	-19	12,421	-0.15%
2021/04/09	0	0.00	3	16.03	16.05	-3	12,301	-0.02%
2021/04/08	9	15.91	10	15.97	16.05	-1	12,582	-0.01%
2021/04/07	1	15.80	17	15.90	15.95	-16	13,102	-0.12%
2021/04/06	5	15.85	22	15.84	15.85	-17	13,097	-0.13%
2021/04/01	8	15.54	1	15.55	15.65	7	12,953	0.05%
2021/03/31	0	0.00	7	15.43	15.60	-7	12,884	-0.05%
2021/03/30	8	15.33	18	15.33	15.45	-10	12,676	-0.08%
2021/03/29	8	15.18	0	0.00	15.20	8	12,468	0.06%
2021/03/26	17	15.07	37	15.24	15.10	-20	12,538	-0.16%
2021/03/25	102	15.38	90	15.27	15.40	12	12,267	0.10%	大買/
2021/03/24	0	0.00	58	14.85	14.85	-58	11,840	-0.49%
2021/03/23	25	14.55	2	14.70	14.70	23	11,769	0.20%
2021/03/22	14	14.83	2	14.85	14.85	12	11,719	0.10%
2021/03/19	63	14.75	0	0.00	14.80	63	11,743	0.54%
2021/03/18	0	0.00	2	14.65	14.70	-2	11,635	-0.02%
2021/03/17	2	14.45	0	0.00	14.55	2	11,632	0.02%
2021/03/16	4	14.51	0	0.00	14.45	4	11,789	0.03%
2021/03/11	4	14.28	0	0.00	14.30	4	12,099	0.03%
2021/03/10	81	14.20	6	14.35	14.20	75	12,004	0.62%
2021/03/09	80	14.25	0	0.00	14.25	80	12,166	0.66%
2021/03/08	6	14.20	10	14.35	14.20	-4	12,121	-0.03%
2021/03/03	0	0.00	5	14.20	14.15	-5	12,233	-0.04%
2021/03/02	3	13.97	0	0.00	13.90	3	12,162	0.02%
2021/02/26	2	14.00	0	0.00	14.10	2	12,090	0.02%
2021/02/25	0	0.00	3	14.28	14.35	-3	11,958	-0.03%
2021/02/24	1	14.10	0	0.00	14.15	1	11,979	0.01%
2021/02/22	1	14.00	3	14.15	14.05	-2	12,088	-0.02%
2021/02/18	3	14.22	5	14.20	14.20	-2	12,008	-0.02%
2021/02/17	0	0.00	2	13.95	14.00	-2	11,930	-0.02%
2021/02/05	2	13.85	1	14.05	13.85	1	11,820	0.01%
2021/02/04	2	13.60	6	13.60	13.65	-4	11,740	-0.03%
2021/02/02	0	0.00	11	13.71	13.75	-11	11,963	-0.09%
2021/02/01	1	13.35	0	0.00	13.55	1	11,995	0.01%
2021/01/29	20	13.45	0	0.00	13.40	20	11,922	0.17%
2021/01/28	3	13.50	0	0.00	13.55	3	11,840	0.03%
2021/01/26	1	13.80	2	13.88	13.80	-1	11,710	-0.01%
2021/01/25	1	13.80	0	0.00	13.80	1	11,636	0.01%
2021/01/22	0	0.00	5	13.80	13.95	-5	11,593	-0.04%
2021/01/21	1	14.00	0	0.00	13.90	1	11,551	0.01%
2021/01/20	2	13.75	3	13.75	13.75	-1	11,437	-0.01%
2021/01/19	0	0.00	2	14.15	14.15	-2	11,285	-0.02%
2021/01/18	3	13.75	0	0.00	14.15	3	11,226	0.03%
2021/01/15	62	14.00	0	0.00	13.95	62	11,118	0.56%
2021/01/14	63.1	14.11	0	0.00	14.15	63.1	10,973	0.58%
2021/01/13	26	14.28	0	0.00	14.40	26	10,826	0.24%
2021/01/12	23	14.21	2	14.18	14.05	21	10,566	0.20%
2021/01/11	15	14.81	6	14.86	14.75	9	10,218	0.09%
2021/01/08	9	15.04	25	15.08	15.20	-16	9,826	-0.16%
2021/01/07	3	14.90	20.2	15.04	15.15	-17.2	9,139	-0.19%
2021/01/06	3	14.35	5	14.67	14.20	-2	8,507	-0.02%
2021/01/05	2	13.85	0	0.00	13.90	2	7,848	0.03%
2020/12/31	19.1	13.62	10	14.20	13.55	9.1	7,479	0.12%
2020/12/30	11	14.11	1.1	14.15	14.10	9.9	7,039	0.14%
2020/12/28	0	0.00	2.1	13.27	13.30	-2.1	6,271	-0.03%
2020/12/25	0	0.00	8	13.09	13.05	-8	6,174	-0.13%
2020/12/24	0	0.00	10	12.95	13.00	-10	6,143	-0.16%
2020/12/22	21	13.14	49.1	12.98	12.80	-28.1	6,121	-0.46%
2020/12/21	1	13.15	0	0.00	13.15	1	6,019	0.02%
2020/12/17	0	0.00	7.2	12.71	12.80	-7.2	5,856	-0.12%
2020/12/16	2	12.63	0	0.00	12.70	2	5,906	0.03%
2020/12/15	21	12.67	0	0.00	12.50	21	5,998	0.35%
2020/12/14	10	12.83	0	0.00	12.80	10	5,965	0.17%
2020/12/11	1	12.75	0	0.00	12.90	1	5,938	0.02%
2020/12/10	35	12.92	82	12.85	12.85	-47	6,029	-0.78%
2020/12/09	1	12.85	5	12.95	12.80	-4	5,909	-0.07%
2020/12/08	23	12.74	9	12.76	12.70	14	5,777	0.24%
2020/12/07	72	13.00	0	0.00	13.00	72	5,465	1.32%
2020/12/04	0	0.00	3	12.50	12.60	-3	5,196	-0.06%
2020/12/01	0	0.00	110	12.00	12.20	-110	4,875	-2.26%	大賣/鉅額交易
2020/11/30	1	11.90	0	0.00	12.00	1	4,808	0.02%
2020/11/27	1	11.90	0	0.00	11.90	1	4,693	0.02%
2020/11/25	1	11.90	6	11.85	11.85	-5	4,952	-0.10%
2020/11/24	1	11.75	0	0.00	11.80	1	4,849	0.02%
2020/11/23	1	11.80	10	11.85	11.85	-9	4,791	-0.19%
2020/11/20	4	11.70	10	11.70	11.70	-6	4,659	-0.13%
2020/11/19	5	11.61	0	0.00	11.55	5	4,556	0.11%
2020/11/17	0	0.00	0	11.40	11.50	0	4,525	0.00%
2020/11/16	1	11.40	2	11.40	11.45	-1	4,629	-0.02%
2020/11/13	0	0.00	2	11.25	11.30	-2	4,668	-0.04%
2020/11/11	2	11.45	40	11.43	11.50	-38	4,734	-0.80%
2020/11/10	0	0.00	0.1	11.20	11.20	-0.1	4,640	0.00%
2020/11/09	0	0.00	2	11.15	11.15	-2	4,884	-0.04%
2020/10/26	0	0.00	2	11.05	11.00	-2	6,932	-0.03%
2020/10/19	0	0.00	0	10.85	10.90	0	7,920	0.00%
2020/10/15	0	0.00	1	10.70	10.70	-1	8,231	-0.01%
2020/10/12	10	10.90	0	0.00	10.95	10	8,407	0.12%
2020/10/08	0	0.00	2	10.85	10.90	-2	8,446	-0.02%
2020/09/25	2	10.65	0	0.00	10.60	2	9,952	0.02%
2020/09/17	3	11.30	1	11.30	11.30	2	9,470	0.02%
2020/09/15	0	0.00	53	11.15	11.30	-53	9,497	-0.56%
2020/09/03	2	10.95	5	11.00	10.90	-3	9,363	-0.03%
2020/09/02	3	11.15	0	0.00	11.05	3	9,342	0.03%
2020/09/01	0	0.00	50	11.10	11.10	-50	9,365	-0.53%
2020/08/31	0	0.00	56	11.15	11.00	-56	9,247	-0.61%
2020/08/19	0	0.00	11	10.90	10.85	-11	8,802	-0.12%
2020/08/18	50	10.85	0	0.00	10.85	50	8,734	0.57%
2020/08/17	3	10.72	0	0.00	10.75	3	8,713	0.03%
2020/08/14	22	10.94	3	10.95	10.85	19	8,622	0.22%
2020/08/13	0	0.00	3	10.95	10.90	-3	8,510	-0.04%
2020/08/12	10	11.70	50	11.75	11.80	-40	8,192	-0.49%
2020/08/11	10	11.80	2	11.90	11.80	8	7,939	0.10%
2020/08/10	14	11.90	0	0.00	11.85	14	7,715	0.18%
2020/08/06	1	11.75	0	0.00	11.75	1	7,151	0.01%
2020/08/05	1	11.85	0	0.00	11.80	1	6,955	0.01%
2020/08/04	0	0.00	1	11.70	11.70	-1	6,782	-0.01%
2020/08/03	1	11.90	0	0.00	11.65	1	6,754	0.01%
2020/07/31	0	0.00	10	11.90	11.90	-10	6,653	-0.15%
2020/07/30	0	0.00	50	11.95	12.00	-50	6,447	-0.78%
2020/07/29	0	0.00	5	11.65	11.60	-5	6,059	-0.08%
2020/07/28	52	11.60	0	0.00	11.35	52	5,953	0.87%
2020/07/27	103	11.75	103	12.04	11.60	0	5,733	0.00%	大買/大賣/
2020/07/24	0	0.00	2	11.40	11.40	-2	5,291	-0.04%
2020/07/21	13	11.57	2	11.50	11.70	11	4,920	0.22%
2020/07/17	6	11.50	2	11.50	11.40	4	4,734	0.08%
2020/07/16	0	0.00	2	11.50	11.50	-2	4,659	-0.04%
2020/07/15	7	11.48	0	0.00	11.40	7	4,603	0.15%
2020/07/14	1	11.40	0	0.00	11.45	1	4,565	0.02%
2020/07/13	14	11.56	3	11.60	11.70	11	4,457	0.25%
2020/07/10	23	11.78	54	11.74	11.70	-31	4,318	-0.72%
2020/07/09	6	11.68	12	11.37	11.60	-6	3,928	-0.15%
2020/07/07	0	0.00	2	10.95	11.00	-2	3,400	-0.06%
2020/07/06	0	0.00	5	10.75	10.90	-5	3,321	-0.15%
2020/06/29	0	0.00	1	10.30	10.35	-1	3,215	-0.03%
2020/06/22	0	0.00	5	10.35	10.40	-5	3,192	-0.16%
2020/06/18	2	10.15	0	0.00	10.20	2	3,099	0.06%
2020/06/15	13	10.06	0	0.00	10.00	13	3,059	0.42%
2020/06/12	2	10.05	0	0.00	10.10	2	3,039	0.07%
2020/06/11	0	0.00	3	10.20	10.15	-3	3,002	-0.10%
2020/06/10	5	10.45	4	10.45	10.45	1	2,991	0.03%
2020/06/09	8	10.43	0.8	10.30	10.35	7.2	3,033	0.24%
2020/06/08	0	0.00	1	10.40	10.40	-1	3,039	-0.03%
2020/06/03	50	10.15	2	10.20	10.20	48	3,029	1.58%
2020/06/01	0	0.00	1	10.00	10.00	-1	2,962	-0.03%
2020/05/22	2	9.92	0	0.00	9.82	2	2,939	0.07%
2020/05/04	0	0.00	10	9.66	9.66	-10	2,801	-0.36%
2020/04/27	2	9.45	0	0.00	9.45	2	2,842	0.07%
2020/04/24	1	9.27	0	0.00	9.31	1	2,830	0.04%
2020/04/20	0	0.00	2	9.45	9.40	-2	2,803	-0.07%
2020/04/16	12	9.51	0	0.00	9.46	12	2,769	0.43%
2020/04/15	0	0.00	2	9.53	9.58	-2	2,749	-0.07%
2020/04/10	0	0.00	0.2	9.35	9.36	-0.2	2,752	-0.01%
2020/04/09	2	9.35	15	9.38	9.34	-13	2,787	-0.47%
2020/03/31	17	9.26	5	9.34	9.38	12	4,072	0.29%
2020/03/20	0	0.00	1	8.39	8.50	-1	4,639	-0.02%
2020/03/19	2	8.00	0	0.00	7.83	2	4,632	0.04%
2020/03/11	4	9.52	4	9.60	9.44	0	4,715	0.00%
2020/03/09	57	9.81	0	0.00	9.64	57	4,800	1.19%
2020/03/06	1	9.95	0	0.00	9.89	1	4,786	0.02%
2020/03/05	0	0.00	3	9.97	9.99	-3	4,863	-0.06%
2020/03/03	3	9.95	0	0.00	9.92	3	5,023	0.06%
2020/02/26	0	0.00	26	9.85	9.85	-26	5,356	-0.49%
2020/02/24	50	9.98	0	0.00	9.95	50	5,587	0.89%
2020/02/10	3	10.00	0	0.00	10.05	3	6,818	0.04%
2020/02/07	1	10.10	0	0.00	10.10	1	6,915	0.01%
2020/02/04	51	10.20	0	0.00	10.20	51	6,995	0.73%
2020/01/31	100	10.20	10	10.15	10.20	90	6,969	1.29%
2020/01/20	1	10.65	0	0.00	10.65	1	6,897	0.01%
2020/01/16	1	10.65	0	0.00	10.65	1	6,937	0.01%
2020/01/13	1	10.45	0	0.00	10.50	1	6,952	0.01%
2019/12/30	0	0.00	55.6	10.80	10.90	-55.6	6,052	-0.92%
2019/12/26	0	0.00	30	10.70	10.70	-30	5,789	-0.52%
2019/12/19	0	0.00	51	10.90	10.90	-51	5,572	-0.92%
2019/12/09	2	10.40	2	10.35	10.45	0	5,042	0.00%
2019/11/22	0	0.00	1	10.25	10.45	-1	4,376	-0.02%
2019/11/21	0	0.00	2	10.20	10.25	-2	4,279	-0.05%
2019/11/20	0	0.00	1	10.15	10.25	-1	4,210	-0.02%
2019/11/19	0	0.00	2	10.10	10.10	-2	4,127	-0.05%
2019/11/18	0	0.00	7	9.88	9.92	-7	3,930	-0.18%
2019/11/13	0	0.00	4	9.78	9.81	-4	3,575	-0.11%
2019/11/06	0	0.00	2	9.51	9.55	-2	3,762	-0.05%
2019/11/04	0	0.00	2	9.34	9.39	-2	3,684	-0.05%
2019/10/23	0	0.00	5	9.17	9.13	-5	3,631	-0.14%
2019/10/08	0	0.00	19	9.00	9.01	-19	3,254	-0.58%
2019/09/17	2	9.00	2	9.01	8.96	0	3,044	0.00%
2019/08/29	2	8.74	0	0.00	8.75	2	2,854	0.07%
2019/08/19	0	0.00	0.3	8.96	8.95	-0.3	2,723	-0.01%
2019/08/15	6	8.83	0	0.00	8.82	6	2,734	0.22%
2019/08/14	2	8.98	0	0.00	8.98	2	2,572	0.08%
2019/08/05	11	9.24	0	0.00	9.24	11	1,993	0.55%
2019/08/02	3	9.34	0	0.00	9.35	3	1,964	0.15%
2019/07/16	0	0.00	0.4	9.47	9.47	-0.4	2,170	-0.02%
2019/07/15	1	9.51	0	0.00	9.50	1	2,141	0.05%
2019/07/12	2	9.51	0	0.00	9.50	2	2,174	0.09%
2019/07/03	2	9.47	0	0.00	9.45	2	2,196	0.09%
2019/07/01	0	0.00	5	9.50	9.49	-5	2,427	-0.21%
2019/06/26	0	0.00	3	9.50	9.44	-3	2,514	-0.12%
2019/06/11	3	9.33	0	0.00	9.30	3	3,546	0.08%
2019/05/14	0	0.00	44	9.18	9.20	-44	4,048	-1.09%
2019/05/13	1	9.29	0	0.00	9.29	1	4,006	0.02%
2019/04/29	1	9.32	1	9.30	9.30	0	3,608	0.00%
2019/04/19	48	9.38	0	0.00	9.38	48	3,569	1.34%
2019/04/12	1	9.45	0	0.00	9.40	1	3,512	0.03%
2019/04/10	3	9.44	0	0.00	9.45	3	3,485	0.09%
2019/04/01	1	9.60	0	0.00	9.45	1	3,119	0.03%
2019/03/28	4	9.61	0	0.00	9.65	4	3,046	0.13%
2019/03/25	1	9.50	0	0.00	9.47	1	2,888	0.03%
2019/03/07	0	0.00	75	9.37	9.36	-75	1,700	-4.41%
2019/02/12	0	0.00	1.1	9.13	9.14	-1.1	1,317	-0.08%
2019/01/09	0	0.00	2	9.12	9.14	-2	1,672	-0.12%
2019/01/08	25	8.97	0	0.00	8.97	25	1,675	1.49%
2019/01/04	50	8.87	0	0.00	8.89	50	1,778	2.81%
2018/12/21	2	8.89	0	0.00	8.89	2	2,121	0.09%
2018/12/19	0	0.00	0.7	9.00	8.98	-0.7	2,107	-0.03%
2018/11/16	2	9.24	0	0.00	9.30	2	2,636	0.08%
2018/11/14	0	0.00	10	9.13	9.15	-10	2,717	-0.37%
2018/11/07	0	0.00	3.9	9.32	9.38	-3.9	2,755	-0.14%
2018/10/29	0	0.00	2	9.16	9.16	-2	3,044	-0.07%
2018/10/26	6	9.10	0	0.00	9.27	6	3,111	0.19%
2018/10/25	2	9.00	0	0.00	9.07	2	3,097	0.06%
2018/10/11	0	0.00	2	9.35	9.37	-2	2,898	-0.07%
2018/10/05	0	0.00	4	10.05	10.05	-4	2,723	-0.15%
2018/09/28	0	0.00	3	10.30	10.30	-3	2,673	-0.11%
2018/09/27	0	0.00	2	10.35	10.35	-2	2,771	-0.07%
2018/09/17	2	10.30	0	0.00	10.30	2	2,909	0.07%
2018/09/06	0	0.00	3	10.40	10.40	-3	3,046	-0.10%
2018/09/03	0.2	10.35	0	0.00	10.30	0.2	3,088	0.01%
2018/08/24	3	10.37	2	10.35	10.35	1	3,284	0.03%
2018/08/13	0	0.00	4	11.20	11.15	-4	3,122	-0.13%
2018/08/10	1	11.40	0	0.00	11.40	1	3,062	0.03%
2018/08/09	0	0.00	5	11.25	11.30	-5	3,007	-0.17%
2018/08/03	0	0.00	1	11.20	11.35	-1	2,925	-0.03%
2018/08/02	0	0.00	2	11.20	11.20	-2	2,872	-0.07%
2018/07/27	1	11.05	1	11.05	11.00	0	2,706	0.00%
2018/07/26	2	10.95	0	0.00	11.00	2	2,677	0.07%
2018/07/20	5	10.95	0	0.00	11.00	5	2,712	0.18%
2018/06/27	0	0.00	1.9	11.23	11.25	-1.9	2,795	-0.07%
2018/06/19	0	0.00	5	11.25	11.25	-5	2,828	-0.18%
2018/06/15	82	11.30	0	0.00	11.25	82	2,787	2.94%
2018/06/14	0.1	11.35	0	0.00	11.40	0.1	2,694	0.00%
2018/06/13	0	0.00	2	11.55	11.60	-2	2,617	-0.08%
2018/06/08	10	11.75	0	0.00	11.65	10	2,601	0.38%
2018/06/07	3	11.73	0	0.00	11.75	3	2,593	0.12%
2018/06/01	0	0.00	0.3	11.35	11.35	-0.3	2,389	-0.01%
2018/05/29	2	11.40	0	0.00	11.40	2	2,368	0.08%
2018/04/19	5	11.15	0	0.00	11.15	5	3,229	0.15%
2018/04/13	2	11.25	0	0.00	11.30	2	3,230	0.06%
2018/04/12	0	0.00	6	11.30	11.25	-6	3,254	-0.18%
2018/04/11	6	11.30	0	0.00	11.30	6	3,314	0.18%
2018/04/02	0	11.25	0	0.00	11.25	0	3,536	0.00%
2018/03/15	2	11.35	0	0.00	11.35	2	3,766	0.05%
2018/03/14	0	0.00	2	11.50	11.40	-2	3,777	-0.05%
2018/03/13	0	0.00	2	11.50	11.45	-2	3,783	-0.05%
2018/03/05	3	11.17	0	0.00	11.10	3	4,771	0.06%
2018/02/23	9	11.40	0	0.00	11.45	9	4,850	0.19%
2018/02/22	2	11.35	0	0.00	11.35	2	4,953	0.04%
2018/02/09	2	11.00	2	11.15	11.05	0	5,020	0.00%
2018/02/07	3	11.17	0	0.00	11.00	3	4,938	0.06%
2018/02/06	3	11.02	0	0.00	10.95	3	4,889	0.06%
2018/02/05	2	11.65	0	0.00	11.65	2	4,742	0.04%
2018/01/29	1	12.20	0	0.00	12.30	1	4,586	0.02%
2018/01/26	0	0.00	2	12.10	12.10	-2	4,498	-0.04%
2018/01/23	10	11.85	1	11.85	11.95	9	4,370	0.21%
2018/01/22	0	0.00	2	11.95	11.95	-2	4,321	-0.05%
2018/01/19	0	0.00	1	11.85	11.85	-1	4,269	-0.02%
2018/01/18	0	0.00	2	11.90	11.95	-2	4,179	-0.05%
2018/01/03	4	11.35	0	0.00	11.30	4	3,885	0.10%
2018/01/02	2	11.45	0	0.00	11.40	2	3,768	0.05%