群益證 (6005)-元大-新營券商分點個股進出

台股 » 個股 » 群益證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

群益證

(6005)

可現股當沖

股價
24.30
漲跌
▼0.25
漲幅
-1.02%
成交量
25,514張
產業
上市金融類股
357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-新營券商分點個股進出

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-新營券商分點個股進出
元大-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	24	24.38	3	24.43	24.30	21	17,723	0.12%
2024/06/06	16	24.48	15	24.64	24.55	1	17,471	0.01%
2024/06/05	7	23.82	1	24.20	24.00	6	17,228	0.03%
2024/06/04	3.6	23.56	15	23.40	23.40	-11.4	17,266	-0.07%
2024/06/03	11	24.14	3	24.50	23.85	8	17,282	0.05%
2024/05/31	8.6	23.85	0	0.00	23.55	8.6	17,165	0.05%
2024/05/30	5	24.18	0.1	24.40	23.85	4.9	17,015	0.03%
2024/05/29	2.1	24.65	5	24.70	24.45	-3	16,892	-0.02%
2024/05/28	0	0.00	5	24.95	24.90	-5	16,838	-0.03%
2024/05/27	0.1	25.15	5	25.15	25.05	-4.9	16,913	-0.03%
2024/05/23	0	0.00	3	25.15	24.95	-3	16,844	-0.02%
2024/05/22	0.1	25.40	0	0.00	25.40	0.1	16,755	0.00%
2024/05/21	6	25.25	1	25.45	25.40	5	16,657	0.03%
2024/05/20	0	0.00	20	26.30	25.75	-20	16,514	-0.12%
2024/05/17	1.1	26.36	0	0.00	26.45	1.1	16,307	0.01%
2024/05/16	2	26.60	14	26.34	26.40	-12	16,162	-0.07%
2024/05/15	0	0.00	5	25.31	25.60	-5	15,853	-0.03%
2024/05/14	0	0.00	2	24.38	24.95	-2	15,703	-0.01%
2024/05/13	1.1	24.65	7	24.57	24.60	-5.9	15,576	-0.04%
2024/05/10	6	24.71	2.2	24.69	24.80	3.8	15,450	0.02%
2024/05/09	8.4	24.04	6	24.12	23.75	2.4	15,082	0.02%
2024/05/08	16.2	24.29	0	0.00	24.15	16.2	14,783	0.11%
2024/05/07	7	25.88	5	25.76	25.75	2	14,178	0.01%
2024/05/03	0	0.00	1	26.55	26.20	-1	13,611	-0.01%
2024/05/02	1	25.15	10	25.80	25.80	-9	13,337	-0.07%
2024/04/30	1	24.90	0	0.00	24.90	1	13,052	0.01%
2024/04/29	3	24.95	22	24.93	24.95	-19	12,951	-0.15%
2024/04/25	1	24.00	2	24.05	23.85	-1	12,448	-0.01%
2024/04/23	4	24.45	10.1	24.40	24.30	-6.1	11,977	-0.05%
2024/04/22	46.5	24.25	80	23.98	24.70	-33.5	11,562	-0.29%
2024/04/19	21.5	22.96	18	22.63	23.50	3.5	10,678	0.03%
2024/04/18	3	21.89	2.5	22.12	23.20	0.5	9,965	0.01%
2024/04/17	6	21.03	2	21.15	21.20	4	9,257	0.04%
2024/04/16	13	21.04	3	21.03	21.05	10	9,106	0.11%
2024/04/15	0	0.00	38.1	21.64	21.60	-38.1	8,867	-0.43%
2024/04/12	7	21.71	9.4	21.70	21.75	-2.4	8,757	-0.03%
2024/04/11	1.3	21.53	11	21.60	21.55	-9.7	8,604	-0.11%
2024/04/10	1	21.45	5.2	21.17	21.35	-4.2	8,450	-0.05%
2024/04/09	39	21.58	9	21.13	21.40	30	8,264	0.36%
2024/04/08	9.3	20.88	199.4	21.29	21.45	-190.1	7,941	-2.39%	大賣/鉅額交易
2024/04/03	0	0.00	38	19.52	19.75	-38	7,514	-0.51%
2024/04/01	9	19.51	58	19.55	19.70	-49	7,328	-0.67%
2024/03/29	11	19.01	39	19.15	19.15	-28	7,007	-0.40%
2024/03/28	45	19.05	48	19.16	18.95	-3	6,912	-0.04%
2024/03/27	18	18.85	40	19.04	19.05	-22	6,710	-0.33%
2024/03/26	53.3	18.87	1	18.85	18.90	52.3	6,617	0.79%
2024/03/25	24.1	18.96	18	19.05	19.00	6.1	6,522	0.09%
2024/03/22	19	19.18	13	19.06	19.10	6	6,484	0.09%
2024/03/21	6.2	18.94	91	18.98	19.15	-84.8	6,322	-1.34%
2024/03/20	18	18.58	12	18.78	18.50	6	5,987	0.10%
2024/03/19	2	18.80	16	18.83	18.85	-14	5,893	-0.24%
2024/03/18	19	18.60	38	18.68	18.70	-19	5,813	-0.33%
2024/03/15	19.6	18.71	15	18.80	18.60	4.6	5,680	0.08%
2024/03/14	93	18.81	7	18.79	18.80	86	5,393	1.59%
2024/03/13	3	18.30	2.1	18.25	18.45	0.9	4,828	0.02%
2024/03/12	0	0.00	12	18.29	18.35	-12	4,662	-0.26%
2024/03/11	16	18.09	21.1	18.28	18.10	-5.1	4,528	-0.11%
2024/03/08	31	17.96	3	18.20	17.80	28	4,369	0.64%
2024/03/07	25	17.80	0	17.90	18.00	25	4,093	0.61%
2024/03/06	0	17.75	3	17.85	17.75	-3	3,869	-0.08%
2024/03/05	0	0.00	8	17.51	17.60	-8	3,824	-0.21%
2024/03/04	1	17.30	22	17.26	17.30	-21	3,724	-0.56%
2024/03/01	1.2	16.92	42.2	17.02	17.05	-41	3,648	-1.12%
2024/02/29	1	16.70	34	16.75	16.75	-33	3,557	-0.93%
2024/02/27	0	0.00	5	16.50	16.50	-5	3,410	-0.15%
2024/02/20	55	16.51	0	0.00	16.45	55	3,397	1.62%
2024/02/19	0.1	16.40	2.2	16.55	16.55	-2.1	3,366	-0.06%
2024/02/16	20	16.25	10.5	16.35	16.40	9.5	3,371	0.28%
2024/02/15	0	0.00	2	16.15	16.15	-2	3,298	-0.06%
2024/01/30	0	0.00	6	16.10	16.10	-6	3,229	-0.19%
2024/01/26	0	0.00	4	16.15	16.15	-4	3,232	-0.12%
2024/01/19	3	15.55	0	0.00	15.70	3	3,181	0.09%
2024/01/18	2	15.60	0	0.00	15.60	2	3,165	0.06%
2024/01/17	1.3	15.66	0	0.00	15.50	1.3	3,145	0.04%
2024/01/16	14	15.91	0	0.00	15.85	14	3,090	0.45%
2024/01/12	26	16.11	1	16.13	16.10	25	3,033	0.82%
2024/01/11	0	0.00	5	16.25	16.20	-5	3,023	-0.17%
2024/01/10	7	16.06	0	0.00	16.10	7	3,158	0.22%
2024/01/09	47	16.30	0	0.00	16.15	47	3,150	1.49%
2024/01/08	1.5	16.37	0	0.00	16.30	1.5	3,132	0.05%
2024/01/04	3	16.05	19	16.07	16.10	-16	3,096	-0.52%
2024/01/03	1.1	16.10	7	16.09	16.05	-5.9	3,178	-0.19%
2024/01/02	1	16.30	12	16.34	16.30	-11	3,129	-0.35%
2023/12/29	6	16.25	18	16.31	16.35	-12	3,083	-0.39%
2023/12/28	0	0.00	21	16.15	16.15	-21	3,054	-0.69%
2023/12/27	1	16.10	8	16.07	16.10	-7	3,016	-0.23%
2023/12/25	1	15.90	0	0.00	15.85	1	3,010	0.03%
2023/12/22	11	15.89	0	0.00	15.85	11	3,017	0.36%
2023/12/21	49	15.99	0	0.00	15.95	49	2,981	1.64%
2023/12/19	7.1	16.06	0	0.00	16.00	7.1	2,935	0.24%
2023/12/18	13	16.20	0	0.00	16.20	13	2,924	0.44%
2023/12/15	1	16.20	3	16.25	16.20	-2	2,911	-0.07%
2023/12/14	36	16.13	0	0.00	16.15	36	2,793	1.29%
2023/12/13	0	0.00	0.3	15.95	15.90	-0.3	2,699	-0.01%
2023/12/12	50	15.95	1	15.90	15.90	49	2,721	1.80%
2023/12/11	2	15.88	13.3	15.94	15.95	-11.3	2,748	-0.41%
2023/12/08	5	15.75	24	15.76	15.90	-19	2,697	-0.70%
2023/12/07	0	0.00	26	15.54	15.50	-26	2,546	-1.02%
2023/12/06	17.1	15.50	0.1	15.50	15.55	17	2,541	0.67%
2023/12/05	21	15.45	0.7	15.50	15.45	20.3	2,539	0.80%
2023/12/04	0	0.00	8	15.58	15.55	-8	2,526	-0.32%
2023/12/01	10	15.30	8	15.44	15.45	2	2,463	0.08%
2023/11/30	26.5	15.32	22	15.45	15.40	4.5	2,452	0.18%
2023/11/29	0	0.00	2	15.45	15.45	-2	2,383	-0.08%
2023/11/28	0	0.00	3	15.45	15.40	-3	2,366	-0.13%
2023/11/27	18	15.33	16	15.45	15.25	2	2,350	0.09%
2023/11/22	7	15.30	3	15.40	15.40	4	2,326	0.17%
2023/11/21	18	15.25	2.6	15.39	15.45	15.4	2,307	0.67%
2023/11/17	0	0.00	0.4	15.15	15.20	-0.4	2,263	-0.02%
2023/11/16	0.4	15.00	0	0.00	15.05	0.4	2,246	0.02%
2023/11/15	0	0.00	1	14.95	15.05	-1	2,254	-0.04%
2023/11/10	0	0.00	0.9	14.67	14.60	-0.9	2,286	-0.04%
2023/11/06	0.9	14.77	0	0.00	14.80	0.9	2,567	0.04%
2023/11/02	0	0.00	3	14.50	14.50	-3	2,632	-0.11%
2023/10/31	3	14.30	0	0.00	14.25	3	2,780	0.11%
2023/10/26	1	14.35	0	0.00	14.35	1	3,111	0.03%
2023/10/25	0	0.00	1	14.60	14.60	-1	3,197	-0.03%
2023/10/24	0	0.00	13	14.40	14.45	-13	3,314	-0.39%
2023/10/20	3	14.45	0	0.00	14.50	3	3,688	0.08%
2023/10/18	0	0.00	16	14.80	14.80	-16	3,847	-0.42%
2023/10/17	0	0.00	2	14.45	14.45	-2	3,776	-0.05%
2023/10/16	6	14.45	0	0.00	14.45	6	3,838	0.16%
2023/10/12	4	14.58	5	14.55	14.60	-1	4,104	-0.02%
2023/10/11	3	14.55	1	14.55	14.60	2	4,171	0.05%
2023/10/05	2	14.40	0	0.00	14.40	2	4,233	0.05%
2023/10/04	8	14.25	0	0.00	14.20	8	4,340	0.18%
2023/10/03	9	14.62	0	0.00	14.55	9	4,354	0.21%
2023/10/02	0	0.00	1	14.60	14.65	-1	4,426	-0.02%
2023/09/28	5	14.66	0	0.00	14.60	5	4,511	0.11%
2023/09/26	2	14.65	0	0.00	14.60	2	4,540	0.04%
2023/09/22	3.3	14.74	0	0.00	14.65	3.3	4,622	0.07%
2023/09/21	0.4	14.90	0	0.00	14.75	0.4	4,630	0.01%
2023/09/20	0.2	15.05	0	0.00	15.00	0.2	4,599	0.00%
2023/09/15	1.2	15.06	0	0.00	15.05	1.2	4,715	0.03%
2023/09/14	0	0.00	15	15.15	15.20	-15	4,690	-0.32%
2023/09/12	4	14.85	0	0.00	14.85	4	4,760	0.08%
2023/09/07	0.2	14.80	0	0.00	14.70	0.2	4,990	0.00%
2023/09/05	5	14.85	0	0.00	14.90	5	5,173	0.10%
2023/08/31	0.2	14.90	0	0.00	14.80	0.2	5,726	0.00%
2023/08/30	2	14.85	2	14.95	14.95	0	5,839	0.00%
2023/08/28	2	14.75	0	0.00	14.75	2	5,959	0.03%
2023/08/25	2	14.80	0	0.00	14.85	2	5,984	0.03%
2023/08/21	0	0.00	1	14.80	14.80	-1	6,062	-0.02%
2023/08/18	1	14.65	0	0.00	14.65	1	6,048	0.02%
2023/08/17	6	14.59	0	0.00	14.65	6	6,052	0.10%
2023/08/14	1	14.85	0	0.00	14.80	1	6,201	0.02%
2023/08/11	0	0.00	10	15.27	15.15	-10	6,164	-0.16%
2023/08/10	3	15.17	2	15.05	15.00	1	6,142	0.02%
2023/08/09	1.5	15.27	3	15.27	15.30	-1.5	6,466	-0.02%
2023/08/08	15	15.42	0	0.00	15.40	15	6,582	0.23%
2023/08/07	6	15.30	0	0.00	15.45	6	6,579	0.09%
2023/08/04	1	15.60	3	15.63	15.60	-2	6,579	-0.03%
2023/08/02	23	15.52	2	15.43	15.35	21	6,546	0.32%
2023/08/01	1	15.85	1	15.85	15.90	0	6,439	0.00%
2023/07/31	1	16.20	2	16.10	15.95	-1	6,439	-0.02%
2023/07/28	10	15.90	2	15.95	15.95	8	6,416	0.12%
2023/07/27	2	16.00	76.2	15.90	15.95	-74.2	6,368	-1.16%
2023/07/26	5.2	15.97	12	15.98	15.85	-6.8	6,256	-0.11%
2023/07/25	1	15.60	29	15.59	15.55	-28	6,067	-0.46%
2023/07/24	1	15.10	7.5	15.20	15.10	-6.5	5,905	-0.11%
2023/07/21	0	15.00	0	0.00	15.00	0	5,819	0.00%
2023/07/20	0	15.10	0.5	15.00	15.15	-0.5	5,808	-0.01%
2023/07/18	0	0.00	1	14.90	14.85	-1	5,810	-0.02%
2023/07/14	3	14.65	0	0.00	14.65	3	5,861	0.05%
2023/07/13	2	14.30	0	0.00	14.25	2	5,874	0.03%
2023/07/12	7	14.54	0.1	14.60	14.50	6.9	6,064	0.11%
2023/07/11	0	0.00	0.1	14.55	14.60	-0.1	6,310	0.00%
2023/07/10	6	14.30	0	14.60	14.30	6	6,216	0.10%
2023/07/07	0	0.00	0.1	14.30	14.40	-0.1	6,164	0.00%
2023/07/06	0	0.00	0.1	14.50	14.20	-0.1	6,174	0.00%
2023/07/05	0	0.00	0.2	14.60	14.45	-0.2	6,114	0.00%
2023/07/04	0	0.00	4	14.50	14.45	-4	6,099	-0.07%
2023/07/03	0	0.00	1	14.50	14.50	-1	6,080	-0.02%
2023/06/30	4	14.35	0	0.00	14.25	4	6,065	0.07%
2023/06/26	0	0.00	7	14.40	14.40	-7	5,939	-0.12%
2023/06/21	3	14.50	0	0.00	14.55	3	5,909	0.05%
2023/06/20	2	14.55	12	14.65	14.55	-10	5,895	-0.17%
2023/06/15	1	14.65	0	0.00	14.55	1	5,862	0.02%
2023/06/14	16	14.72	0	0.00	14.65	16	5,828	0.27%
2023/06/12	7.1	14.30	0	0.00	14.45	7.1	5,707	0.12%
2023/06/09	4.1	14.80	0	0.00	14.65	4.1	5,633	0.07%
2023/06/08	0	0.00	88	14.91	14.95	-88	5,535	-1.59%
2023/06/05	0	0.00	14	14.20	14.30	-14	5,040	-0.28%
2023/06/01	0	0.00	1	13.90	13.95	-1	4,861	-0.02%
2023/05/30	0	0.00	1	13.90	13.95	-1	4,827	-0.02%
2023/05/25	0	13.60	0	0.00	13.65	0	4,836	0.00%
2023/05/19	0.1	13.40	0	0.00	13.50	0.1	4,841	0.00%
2023/05/16	0	0.00	6	13.28	13.25	-6	4,571	-0.13%
2023/05/15	5	13.00	0	0.00	13.10	5	4,554	0.11%
2023/05/12	8	13.23	2	13.30	13.30	6	4,215	0.14%
2023/05/11	2	13.60	2	13.70	13.70	0	4,114	0.00%
2023/05/09	5	13.85	0	0.00	13.85	5	4,082	0.12%
2023/05/08	0	0.00	6	13.90	14.05	-6	4,056	-0.15%
2023/05/04	0	0.00	2	13.95	14.10	-2	4,009	-0.05%
2023/05/03	0	0.00	5	13.80	13.95	-5	3,936	-0.13%
2023/04/27	0	0.00	3	13.60	13.50	-3	3,900	-0.08%
2023/04/25	0	0.00	2	13.40	13.50	-2	3,825	-0.05%
2023/04/24	0.1	13.55	0	0.00	13.60	0.1	3,751	0.00%
2023/04/20	0	0.00	4	13.75	13.70	-4	3,588	-0.11%
2023/04/19	0	0.00	37	13.95	13.85	-37	3,503	-1.06%
2023/04/17	2.1	13.30	16.2	13.29	13.35	-14.1	3,165	-0.44%
2023/04/14	2	13.45	6	13.57	13.70	-4	2,893	-0.14%
2023/04/13	0	0.00	14	12.50	12.50	-14	2,575	-0.54%
2023/04/12	0	0.00	2	12.50	12.50	-2	2,565	-0.08%
2023/04/11	2	12.35	0	0.00	12.45	2	2,578	0.08%
2023/04/10	0	0.00	1	12.05	12.20	-1	2,489	-0.04%
2023/03/31	3	12.00	0	0.00	12.00	3	2,457	0.12%
2023/03/27	0	12.05	0	0.00	12.05	0	2,480	0.00%
2023/03/24	2.1	12.10	0	0.00	12.10	2.1	2,521	0.08%
2023/03/23	0.1	12.15	0	0.00	12.20	0.1	2,516	0.00%
2023/03/21	0	0.00	3	12.05	12.05	-3	2,502	-0.12%
2023/03/17	2	11.60	0	0.00	11.85	2	2,424	0.08%
2023/03/16	2	11.45	0	0.00	11.55	2	2,407	0.08%
2023/03/14	5	11.75	0	0.00	11.75	5	2,385	0.21%
2023/03/09	3	12.30	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%
2023/03/03	1	11.85	0	0.00	11.85	1	2,433	0.04%
2023/03/02	7	11.80	0	0.00	11.85	7	2,432	0.29%
2023/03/01	2	11.85	0	0.00	11.90	2	2,409	0.08%
2023/02/23	0	0.00	0.2	12.00	12.05	-0.2	2,322	-0.01%
2023/02/22	0	0.00	3	11.90	11.95	-3	2,310	-0.13%
2023/02/21	0.1	11.90	0	0.00	11.95	0.1	2,276	0.00%
2023/02/16	3	11.80	0	0.00	11.75	3	2,286	0.13%
2023/02/15	7	11.89	0.2	11.95	11.85	6.8	2,308	0.30%
2023/02/10	2.1	11.90	0	0.00	11.90	2.1	2,327	0.09%
2023/02/09	2	12.20	0	0.00	12.15	2	2,272	0.09%
2023/02/08	0.1	12.10	0	0.00	12.35	0.1	2,216	0.00%
2023/01/31	0.3	11.58	0	0.00	11.60	0.3	2,076	0.01%
2023/01/10	0	0.00	1	11.25	11.30	-1	2,197	-0.05%
2023/01/09	0	0.00	4	11.15	11.30	-4	2,227	-0.18%
2023/01/05	19	11.00	0	0.00	10.95	19	2,204	0.86%
2023/01/03	0	0.00	1	10.70	10.75	-1	2,244	-0.04%
2022/12/30	0	0.00	2	10.75	10.85	-2	2,267	-0.09%
2022/12/29	4	10.70	17	10.75	10.70	-13	2,271	-0.57%
2022/12/28	2	11.00	0	0.00	11.00	2	2,225	0.09%
2022/12/22	0	0.00	0.1	11.10	11.10	-0.1	2,244	0.00%
2022/12/21	0	0.00	0.4	11.15	11.05	-0.4	2,273	-0.02%
2022/12/19	3.2	11.22	0	0.00	11.20	3.2	2,311	0.14%
2022/12/14	0.5	11.50	0	11.45	11.50	0.5	2,259	0.02%
2022/12/13	2	11.40	0	0.00	11.50	2	2,229	0.09%
2022/12/07	0.1	11.50	0	0.00	11.55	0.1	2,250	0.00%
2022/11/30	0	0.00	8	11.70	11.75	-8	2,132	-0.38%
2022/11/28	0	0.00	0.2	11.25	11.25	-0.2	2,040	-0.01%
2022/11/24	0	0.00	0.2	11.25	11.25	-0.2	2,040	-0.01%
2022/11/17	0.1	11.05	0	0.00	11.05	0.1	2,078	0.00%
2022/11/16	0	0.00	0.2	11.20	11.15	-0.2	2,082	-0.01%
2022/11/14	1	11.00	0	0.00	11.10	1	2,030	0.05%
2022/11/10	6.2	10.61	0.1	10.65	10.70	6.1	1,970	0.31%
2022/10/25	1	9.93	0	0.00	9.85	1	1,993	0.05%
2022/10/24	0.3	10.05	0	0.00	9.97	0.3	1,975	0.01%
2022/10/20	3.2	9.81	0	0.00	10.00	3.2	1,975	0.16%
2022/10/18	0	0.00	10	10.05	10.10	-10	1,871	-0.53%
2022/10/17	0	0.00	1	10.00	10.05	-1	1,874	-0.05%
2022/10/13	10.1	10.05	0	0.00	10.05	10.1	1,868	0.54%
2022/10/07	0	0.00	0	10.50	10.40	0	1,924	0.00%
2022/10/04	0.1	10.50	0	0.00	10.50	0.1	2,318	0.00%
2022/09/30	0	0.00	5	10.44	10.55	-5	2,452	-0.20%
2022/09/29	1.1	10.26	0	0.00	10.40	1.1	2,465	0.04%
2022/09/28	2	10.23	0	0.00	10.10	2	2,469	0.08%
2022/09/27	1	10.50	0	0.00	10.50	1	2,460	0.04%
2022/09/23	0.2	11.00	0	0.00	11.00	0.2	2,467	0.01%
2022/09/22	0	0.00	9	11.00	11.00	-9	2,506	-0.36%
2022/09/20	2	11.20	0	0.00	11.20	2	2,512	0.08%
2022/09/19	0.1	11.20	0	0.00	11.20	0.1	2,546	0.00%
2022/09/16	13	11.17	0	0.00	11.05	13	2,559	0.51%
2022/09/14	4	11.51	0	0.00	11.50	4	2,539	0.16%
2022/09/13	0	0.00	0.1	11.90	11.85	-0.1	2,583	0.00%
2022/09/12	1	11.65	0	0.00	11.70	1	2,662	0.04%
2022/09/08	0	0.00	0.1	11.50	11.55	-0.1	2,731	0.00%
2022/09/07	0.1	11.35	0	0.00	11.30	0.1	2,749	0.00%
2022/09/06	8	11.56	2	11.50	11.45	6	2,766	0.22%
2022/09/05	4	11.60	0	0.00	11.55	4	2,787	0.14%
2022/09/01	0	0.00	0.1	11.90	11.85	-0.1	2,839	0.00%
2022/08/31	0	0.00	4.2	11.95	11.95	-4.2	2,821	-0.15%
2022/08/30	1	11.90	0	0.00	11.95	1	2,824	0.04%
2022/08/26	0	0.00	0.1	12.25	12.20	-0.1	2,794	0.00%
2022/08/25	2	12.10	0	0.00	12.10	2	2,783	0.07%
2022/08/24	1	12.05	0	0.00	12.05	1	2,796	0.04%
2022/08/23	0.1	12.10	1	12.00	12.00	-1	2,813	-0.03%
2022/08/22	9	12.23	0.1	12.20	12.20	8.9	2,846	0.31%
2022/08/15	0	12.30	0	0.00	12.20	0	2,907	0.00%
2022/08/03	1	11.15	0	0.00	11.15	1	3,230	0.03%
2022/08/02	2	11.35	0	0.00	11.25	2	3,263	0.06%
2022/07/28	0.1	11.40	0	0.00	11.45	0.1	3,349	0.00%
2022/07/27	0	0.00	1	11.50	11.40	-1	3,321	-0.03%
2022/07/25	0	0.00	2	11.35	11.40	-2	3,363	-0.06%
2022/07/22	0	0.00	2	11.25	11.35	-2	3,400	-0.06%
2022/07/21	0.1	11.10	2	11.15	11.15	-1.9	3,474	-0.06%
2022/07/20	3	11.05	3	11.20	11.05	0	3,513	0.00%
2022/07/19	2	10.95	0	0.00	11.00	2	3,590	0.06%
2022/07/18	1	10.85	0	0.00	10.85	1	3,611	0.03%
2022/07/15	15	10.78	1	10.75	10.75	14	3,589	0.39%
2022/07/14	0.2	11.15	3	11.15	11.15	-2.9	3,542	-0.08%
2022/07/13	6.1	12.58	1	12.60	12.65	5.1	3,433	0.15%
2022/07/12	5.2	12.68	5.1	12.58	12.50	0.1	3,354	0.00%
2022/07/11	7	13.39	1	13.25	13.20	6	3,228	0.19%
2022/07/08	2	13.60	0.4	13.60	13.60	1.7	3,170	0.05%
2022/07/07	3	13.62	0	0.00	13.65	3	3,146	0.10%
2022/07/06	4	13.63	0	0.00	13.60	4	3,146	0.13%
2022/07/05	1	13.65	0	0.00	13.90	1	3,343	0.03%
2022/07/04	2.2	13.51	4	13.65	13.60	-1.8	3,543	-0.05%
2022/07/01	9	13.73	0	0.00	13.55	9	3,574	0.25%
2022/06/30	4	14.00	0	0.00	14.00	4	3,545	0.11%
2022/06/29	2.1	14.15	2	14.25	14.20	0.1	3,523	0.00%
2022/06/28	1	14.30	0	0.00	14.30	1	3,507	0.03%
2022/06/27	0	0.00	5	14.47	14.50	-5	3,545	-0.14%
2022/06/24	6	14.11	2	14.25	14.30	4	3,536	0.11%
2022/06/22	2	14.05	0	0.00	14.10	2	3,549	0.06%
2022/06/20	2	14.10	0	0.00	13.90	2	3,501	0.06%
2022/06/17	1	14.10	0	0.00	14.05	1	3,441	0.03%
2022/06/16	8	14.43	0	0.00	14.25	8	3,399	0.24%
2022/06/14	1	14.40	0	0.00	14.35	1	3,463	0.03%
2022/06/13	5	14.35	0	0.00	14.30	5	3,482	0.14%
2022/06/10	0.2	14.75	0	0.00	14.65	0.2	3,465	0.00%
2022/06/09	0	0.00	1	14.75	14.80	-1	3,451	-0.03%
2022/06/08	0.1	14.85	0	0.00	14.85	0.1	3,455	0.00%
2022/06/06	1	14.75	0	0.00	14.85	1	3,511	0.03%
2022/06/01	1	14.90	0	0.00	14.80	1	3,667	0.03%
2022/05/30	0.1	14.80	2	14.50	14.85	-1.9	3,660	-0.05%
2022/05/26	3	14.10	0	0.00	14.15	3	3,641	0.08%
2022/05/24	4.9	14.07	0	0.00	14.00	4.9	3,773	0.13%
2022/05/19	4	14.05	1	14.00	14.05	3	3,809	0.08%
2022/05/17	1	14.20	2	14.15	14.15	-1	3,788	-0.03%
2022/05/16	3	14.05	0	0.00	14.10	3	3,786	0.08%
2022/05/13	3	14.13	8	14.18	14.25	-5	3,752	-0.13%
2022/05/12	18.1	14.35	1	14.45	14.00	17.1	3,756	0.46%
2022/05/11	7	14.89	1	14.90	14.85	6	3,613	0.17%
2022/05/10	3	15.13	0	0.00	15.15	3	3,549	0.08%
2022/05/09	18	15.19	2	15.30	15.15	16	3,531	0.45%
2022/05/06	2	15.65	1	15.70	15.75	1	3,470	0.03%
2022/05/05	3	15.92	0	0.00	15.90	3	3,496	0.09%
2022/05/04	0	15.95	0	0.00	15.85	0	3,518	0.00%
2022/04/28	1	15.55	0	0.00	15.55	1	3,654	0.03%
2022/04/27	6	15.69	0	0.00	15.55	6	3,652	0.16%
2022/04/26	2.3	15.86	0	0.00	15.90	2.3	3,649	0.06%
2022/04/25	16	15.87	0	0.00	15.80	16	3,616	0.44%
2022/04/21	0	0.00	0.2	16.25	16.30	-0.2	3,637	-0.01%
2022/04/20	7	16.20	0	0.00	16.15	7	3,754	0.19%
2022/04/18	4	16.05	0	0.00	16.00	4	3,853	0.10%
2022/04/14	0.2	16.25	0.1	16.25	16.25	0.2	3,887	0.00%
2022/04/13	1	16.25	4	16.24	16.25	-3	3,907	-0.08%
2022/04/12	2	16.20	0	0.00	16.20	2	3,909	0.05%
2022/04/11	6.1	16.26	3	16.20	16.30	3.1	3,900	0.08%
2022/04/08	19.1	16.63	10	16.60	16.70	9.1	3,776	0.24%
2022/04/07	30	16.35	6	16.35	16.15	24	3,597	0.67%
2022/04/01	0.1	16.50	0	0.00	16.45	0.1	3,607	0.00%
2022/03/30	0	0.00	1	16.50	16.45	-1	3,631	-0.03%
2022/03/29	1	16.40	0	0.00	16.45	1	3,606	0.03%
2022/03/24	1	16.30	0	0.00	16.35	1	3,607	0.03%
2022/03/23	2	16.33	1	16.30	16.20	1	3,622	0.03%
2022/03/22	0	0.00	1	16.35	16.25	-1	3,609	-0.03%
2022/03/21	0	0.00	6	16.32	16.40	-6	3,604	-0.17%
2022/03/18	1.5	16.23	13	16.22	16.25	-11.5	3,629	-0.32%
2022/03/15	1	15.75	0	0.00	15.75	1	3,562	0.03%
2022/03/14	1	15.90	0	0.00	15.90	1	3,624	0.03%
2022/03/11	5	15.70	0	0.00	15.65	5	3,635	0.14%
2022/03/10	0.1	15.80	0	0.00	15.75	0.1	3,641	0.00%
2022/03/09	6	15.33	0	0.00	15.40	6	3,615	0.17%
2022/03/08	3	15.10	0	0.00	15.05	3	3,614	0.08%
2022/03/07	15	15.45	0	0.00	15.30	15	3,576	0.42%
2022/03/04	5	15.86	0	0.00	15.90	5	3,506	0.14%
2022/03/03	0	0.00	1	16.00	16.05	-1	3,539	-0.03%
2022/03/02	1	15.95	0	0.00	15.90	1	3,588	0.03%
2022/03/01	2	15.95	0	0.00	16.00	2	3,578	0.06%
2022/02/25	8	15.78	6	15.70	15.70	2	3,584	0.06%
2022/02/24	35	15.80	47	15.72	15.75	-12	3,581	-0.34%
2022/02/22	57	16.09	10	16.10	16.05	47	3,614	1.30%
2022/02/21	7	16.29	0	0.00	16.30	7	3,759	0.19%
2022/02/18	14	16.25	0	0.00	16.25	14	3,856	0.36%
2022/02/17	2.2	16.35	15	16.40	16.30	-12.8	3,875	-0.33%
2022/02/16	4	16.29	0	0.00	16.35	4	3,905	0.10%
2022/02/15	12.1	16.31	0	0.00	16.20	12.1	3,950	0.31%
2022/02/14	45	16.29	0	0.00	16.25	45	3,939	1.14%
2022/02/11	3	16.65	0	0.00	16.70	3	4,013	0.07%
2022/02/09	11	16.83	0	0.00	16.80	11	4,128	0.27%
2022/02/08	31.7	16.70	0	0.00	16.80	31.7	4,121	0.77%
2022/02/07	1.3	16.60	0	0.00	16.55	1.3	4,117	0.03%
2022/01/26	1	16.25	0	0.00	16.15	1	4,087	0.02%
2022/01/25	4	16.18	1	16.15	16.15	3	4,076	0.07%
2022/01/24	3.1	16.15	10	16.20	16.35	-7	4,037	-0.17%
2022/01/21	10	16.45	0	0.00	16.45	10	4,014	0.25%
2022/01/20	1	16.70	0	0.00	16.75	1	3,959	0.03%
2022/01/19	11	16.73	0	0.00	16.60	11	3,927	0.28%
2022/01/13	0	0.00	1	17.00	17.25	-1	3,746	-0.03%
2022/01/12	2	16.95	1	17.00	16.95	1	3,653	0.03%
2022/01/11	1	17.05	0	0.00	17.00	1	3,611	0.03%
2022/01/10	5.3	16.95	0.5	16.95	16.95	4.8	3,550	0.13%
2022/01/07	6	16.80	0	0.00	16.85	6	3,504	0.17%
2022/01/06	3	16.80	0	0.00	16.90	3	3,477	0.09%
2022/01/05	2	16.80	0	0.00	16.90	2	3,444	0.06%
2022/01/03	10	16.95	3	17.05	16.95	7	3,413	0.21%
2021/12/30	3	16.85	1	16.85	16.95	2	3,322	0.06%
2021/12/29	0	0.00	0.3	16.85	16.90	-0.3	3,309	-0.01%
2021/12/22	11	16.43	0.5	16.50	16.40	10.5	3,322	0.32%
2021/12/21	0	0.00	3	16.40	16.55	-3	3,319	-0.09%
2021/12/20	5	16.32	0	0.00	16.30	5	3,307	0.15%
2021/12/17	3	16.40	0	0.00	16.40	3	3,289	0.09%
2021/12/14	11	16.49	2	16.55	16.40	9	3,425	0.26%
2021/12/13	4	16.70	0	0.00	16.75	4	3,396	0.12%
2021/12/10	10	16.70	0	0.00	16.75	10	3,389	0.29%
2021/12/08	1	16.80	0	0.00	16.60	1	3,382	0.03%
2021/11/24	0	0.00	1	16.60	16.55	-1	3,264	-0.03%
2021/11/18	7	16.87	5	16.75	16.80	2	3,182	0.06%
2021/11/17	0	0.00	5	16.35	16.50	-5	2,998	-0.17%
2021/11/16	5	16.12	13	16.15	16.15	-8	2,911	-0.27%
2021/11/15	1	16.15	6.1	16.12	16.10	-5.1	2,937	-0.17%
2021/11/12	0	0.00	0.1	15.90	15.95	-0.1	2,970	0.00%
2021/11/10	5	15.70	0	0.00	15.70	5	3,100	0.16%
2021/11/08	0	0.00	4	15.56	15.70	-4	3,053	-0.13%
2021/11/03	0	0.00	10	15.15	15.30	-10	3,169	-0.32%
2021/10/28	1	15.20	1	15.15	15.15	0	3,236	0.00%
2021/10/27	3	15.30	0	0.00	15.30	3	3,294	0.09%
2021/10/26	0	0.00	0.5	15.35	15.40	-0.5	3,452	-0.01%
2021/10/25	1	15.15	0	0.00	15.30	1	3,663	0.03%
2021/10/21	0	0.00	3	15.50	15.50	-3	4,070	-0.07%
2021/10/20	0.1	15.30	0	0.00	15.30	0.1	4,173	0.00%
2021/10/19	0.1	15.20	0	0.00	15.20	0.1	4,289	0.00%
2021/10/15	1	15.00	0	0.00	15.00	1	4,401	0.02%
2021/10/07	1	15.05	0	0.00	15.05	1	4,903	0.02%
2021/10/05	6	14.78	30	14.60	14.90	-24	5,051	-0.48%
2021/10/04	0.2	14.85	0.4	14.80	14.70	-0.2	5,094	0.00%
2021/10/01	1	14.95	1	14.90	14.95	0	5,133	0.00%
2021/09/30	1	15.20	0	0.00	15.20	1	5,188	0.02%
2021/09/29	0	0.00	1	15.20	15.20	-1	5,348	-0.02%
2021/09/24	5	15.30	1	15.35	15.30	4	5,601	0.07%
2021/09/23	0	0.00	1	15.25	15.25	-1	5,726	-0.02%
2021/09/22	0.2	15.00	0.3	15.00	14.95	-0.1	5,777	0.00%
2021/09/16	0.2	15.45	0	0.00	15.40	0.2	5,776	0.00%
2021/09/15	0	0.00	1	15.55	15.55	-1	5,877	-0.02%
2021/09/13	1	15.60	0	0.00	15.60	1	5,957	0.02%
2021/09/10	0	0.00	3	15.30	15.30	-3	6,058	-0.05%
2021/09/07	1.2	15.30	0	0.00	15.30	1.2	6,218	0.02%
2021/09/01	0.6	15.95	0	0.00	15.85	0.6	6,414	0.01%
2021/08/31	0	0.00	7.2	15.83	15.85	-7.2	6,467	-0.11%
2021/08/30	2	15.85	3	15.80	15.85	-1	6,613	-0.02%
2021/08/27	0	0.00	3	15.57	15.70	-3	6,674	-0.04%
2021/08/25	2	15.45	0.2	15.55	15.55	1.8	6,761	0.03%
2021/08/23	2	15.15	0.3	15.15	15.15	1.7	6,982	0.02%
2021/08/20	8	14.90	0	0.00	14.95	8	7,200	0.11%
2021/08/19	5	15.10	1	15.00	15.00	4	7,318	0.05%
2021/08/17	2	14.93	0	0.00	14.75	2	7,374	0.03%
2021/08/16	0	0.00	25	15.01	14.75	-25	7,425	-0.34%
2021/08/13	0	0.00	2	15.30	15.25	-2	7,547	-0.03%
2021/08/12	3	15.55	0	0.00	15.60	3	7,632	0.04%
2021/08/11	2	15.75	3	15.85	15.65	-1	7,764	-0.01%
2021/08/10	0.1	16.10	1	16.00	15.95	-0.9	7,977	-0.01%
2021/08/09	10	15.90	1	16.20	16.20	9	8,277	0.11%
2021/08/04	1	15.85	0	0.00	15.95	1	9,585	0.01%
2021/08/02	1.2	15.91	2	16.00	15.90	-0.8	10,576	-0.01%
2021/07/30	5.1	16.09	8	16.18	16.00	-2.9	10,694	-0.03%
2021/07/29	12	17.18	2	17.15	17.20	10	10,756	0.09%
2021/07/28	13	16.98	0	0.00	17.05	13	10,864	0.12%
2021/07/27	22	17.53	1	17.25	17.20	21	11,249	0.19%
2021/07/26	2	17.60	30	17.55	17.50	-28	11,528	-0.24%
2021/07/23	0	0.00	1	17.60	17.70	-1	12,031	-0.01%
2021/07/22	3.4	17.47	0	0.00	17.45	3.4	12,240	0.03%
2021/07/21	5	17.45	0	0.00	17.40	5	12,592	0.04%
2021/07/20	0	0.00	4	17.50	17.45	-4	13,084	-0.03%
2021/07/19	0	0.00	3	17.77	17.80	-3	13,321	-0.02%
2021/07/16	0	0.00	2	17.65	17.70	-2	14,103	-0.01%
2021/07/15	2	17.40	0	0.00	17.60	2	14,383	0.01%
2021/07/13	7	17.19	1	17.35	17.20	6	15,516	0.04%
2021/07/09	3	17.15	2	17.25	17.25	1	16,041	0.01%
2021/07/08	2	17.35	3	17.30	17.30	-1	16,191	-0.01%
2021/07/07	2	17.20	0	0.00	17.15	2	16,401	0.01%
2021/07/06	1	17.40	2.3	17.40	17.45	-1.3	16,643	-0.01%
2021/07/05	8	17.10	12	17.20	17.20	-4	16,652	-0.02%
2021/07/02	0	0.00	8	16.85	16.90	-8	16,708	-0.05%
2021/07/01	1	17.15	0	0.00	16.95	1	16,780	0.01%
2021/06/30	0	0.00	6	16.87	16.95	-6	16,878	-0.04%
2021/06/29	0	0.00	100	16.60	16.65	-100	16,922	-0.59%
2021/06/28	0.2	16.65	0	0.00	16.85	0.2	17,096	0.00%
2021/06/25	12	16.72	2	16.85	16.70	10	17,300	0.06%
2021/06/22	0	0.00	2	16.40	16.35	-2	18,269	-0.01%
2021/06/21	0	0.00	3	16.10	16.10	-3	18,332	-0.02%
2021/06/18	6	16.40	0	0.00	16.40	6	18,345	0.03%
2021/06/16	3	16.55	0	0.00	16.55	3	18,454	0.02%
2021/06/15	4	16.63	1	16.60	16.65	3	18,507	0.02%
2021/06/11	5	16.81	1	16.75	16.75	4	18,488	0.02%
2021/06/10	4	16.71	0	0.00	16.80	4	18,535	0.02%
2021/06/09	115	16.94	0	0.00	16.75	115	18,714	0.61%	大買/鉅額交易
2021/06/07	9	17.08	5	17.03	17.10	4	19,045	0.02%
2021/06/04	3.1	17.52	45	17.55	17.50	-41.9	18,928	-0.22%
2021/06/03	0.1	17.75	0	0.00	17.75	0.1	18,984	0.00%
2021/06/02	0.2	17.78	1	17.75	17.70	-0.8	19,069	0.00%
2021/06/01	8	17.49	5	17.50	17.70	3	18,996	0.02%
2021/05/31	5.1	17.54	5	17.70	17.50	0.1	18,961	0.00%
2021/05/28	30.1	17.52	2	17.60	17.65	28.1	18,896	0.15%
2021/05/27	0	0.00	1	16.90	17.20	-1	18,879	-0.01%
2021/05/26	0	0.00	1	16.85	16.95	-1	18,956	-0.01%
2021/05/24	3	16.62	1	16.75	16.65	2	18,996	0.01%
2021/05/21	0.5	16.65	0	0.00	16.65	0.5	18,932	0.00%
2021/05/20	2	16.00	0	0.00	16.10	2	18,760	0.01%
2021/05/19	3	16.15	0	0.00	16.25	3	18,665	0.02%
2021/05/18	1	16.05	7	16.05	16.20	-6	18,597	-0.03%
2021/05/17	2.1	15.30	5	15.06	15.00	-2.9	18,403	-0.02%
2021/05/14	11	16.12	0	0.00	16.20	11	18,194	0.06%
2021/05/13	2	16.18	11	16.06	16.10	-9	17,976	-0.05%
2021/05/12	17	16.38	29	16.60	16.40	-12	17,636	-0.07%
2021/05/11	31	18.20	10	17.75	17.95	21	16,906	0.12%
2021/05/10	33	18.34	37	18.44	18.55	-4	16,422	-0.02%
2021/05/07	1	18.35	488	18.33	18.60	-487	15,989	-3.05%	大賣/鉅額交易
2021/05/06	5	18.54	1	18.70	18.45	4	15,900	0.03%
2021/05/05	472	18.40	12	18.67	18.45	460	15,720	2.93%	大買/鉅額交易
2021/05/04	357.5	18.73	307	18.05	18.05	50.5	15,494	0.33%	大買/大賣/
2021/05/03	28	19.27	3	19.22	18.95	25	14,976	0.17%
2021/04/29	30	19.01	4	19.03	19.30	26	14,545	0.18%
2021/04/28	45	18.47	3.4	18.51	18.45	41.6	14,027	0.30%
2021/04/27	27	18.91	2	18.75	18.75	25	13,826	0.18%
2021/04/26	12	18.82	2	18.68	18.95	10	13,475	0.07%
2021/04/23	20.5	18.37	0	0.00	18.40	20.5	13,019	0.16%
2021/04/22	7.4	18.85	5	18.91	18.50	2.4	12,820	0.02%
2021/04/21	12	18.07	2	18.23	18.45	10	12,099	0.08%
2021/04/20	17	18.30	4.4	18.34	18.30	12.7	11,991	0.11%
2021/04/19	28.1	18.48	14	18.69	18.95	14.1	11,847	0.12%
2021/04/16	3.3	17.22	3	17.38	17.70	0.3	11,440	0.00%
2021/04/14	2	16.35	2	16.25	16.45	0	12,089	0.00%
2021/04/13	1	16.65	0	0.00	16.35	1	12,530	0.01%
2021/04/12	1	16.45	0	0.00	16.55	1	12,421	0.01%
2021/04/09	2	16.00	1	16.05	16.05	1	12,301	0.01%
2021/04/08	2	16.05	6.2	15.93	16.05	-4.2	12,582	-0.03%
2021/04/07	2	15.85	0	0.00	15.95	2	13,102	0.02%
2021/04/06	3	15.88	0	0.00	15.85	3	13,097	0.02%
2021/04/01	0	0.00	13	15.55	15.65	-13	12,953	-0.10%
2021/03/31	1.1	15.45	2	15.50	15.60	-0.9	12,884	-0.01%
2021/03/30	1	15.35	1.2	15.31	15.45	-0.2	12,676	0.00%
2021/03/29	2	15.15	7	15.19	15.20	-5	12,468	-0.04%
2021/03/26	2.2	15.07	7.1	15.06	15.10	-4.9	12,538	-0.04%
2021/03/25	15.1	15.31	0	0.00	15.40	15.1	12,267	0.12%
2021/03/24	2	14.85	2	14.83	14.85	0	11,840	0.00%
2021/03/23	0	0.00	3	14.60	14.70	-3	11,769	-0.03%
2021/03/22	2	14.77	0	0.00	14.85	2	11,719	0.02%
2021/03/19	10	14.80	3	14.78	14.80	7	11,743	0.06%
2021/03/16	0	14.50	0	0.00	14.45	0	11,789	0.00%
2021/03/11	3	14.30	0	0.00	14.30	3	12,099	0.02%
2021/03/10	1	14.25	0	0.00	14.20	1	12,004	0.01%
2021/03/05	0	0.00	2	14.10	14.10	-2	12,101	-0.02%
2021/03/03	1	14.20	2	14.10	14.15	-1	12,233	-0.01%
2021/02/25	0	0.00	2	14.40	14.35	-2	11,958	-0.02%
2021/02/24	1	14.30	2	14.30	14.15	-1	11,979	-0.01%
2021/02/23	1	14.25	1	14.20	14.25	0	12,040	0.00%
2021/02/19	2	14.00	0	0.00	14.10	2	12,033	0.02%
2021/02/18	0	0.00	2	14.15	14.20	-2	12,008	-0.02%
2021/02/05	0	0.00	204	14.07	13.85	-204	11,820	-1.73%	大賣/鉅額交易
2021/01/28	0	0.00	1	13.55	13.55	-1	11,840	-0.01%
2021/01/25	0	0.00	5	13.75	13.80	-5	11,636	-0.04%
2021/01/22	0	0.00	1	13.85	13.95	-1	11,593	-0.01%
2021/01/20	200	13.75	1	13.90	13.75	199	11,437	1.74%	大買/鉅額交易
2021/01/14	3	14.12	0	0.00	14.15	3	10,973	0.03%
2021/01/13	33	14.44	30	14.40	14.40	3	10,826	0.03%
2021/01/12	0	0.00	2	14.00	14.05	-2	10,566	-0.02%
2021/01/11	7	14.98	1	14.95	14.75	6	10,218	0.06%
2021/01/07	2	14.75	5	15.11	15.15	-3	9,139	-0.03%
2021/01/06	1	14.20	30	14.55	14.20	-29	8,507	-0.34%
2021/01/05	3	13.85	1	13.80	13.90	2	7,848	0.03%
2020/12/31	0	0.00	1	13.60	13.55	-1	7,479	-0.01%
2020/12/30	6	13.74	1	14.15	14.10	5	7,039	0.07%
2020/12/29	1	13.40	0.3	13.30	13.35	0.7	6,360	0.01%
2020/12/28	0	0.00	9	13.20	13.30	-9	6,271	-0.14%
2020/12/23	2	12.80	2	12.90	12.85	0	6,139	0.00%
2020/12/22	0	0.00	4	13.23	12.80	-4	6,121	-0.07%
2020/12/21	0	0.00	3	12.95	13.15	-3	6,019	-0.05%
2020/12/18	0.2	12.75	0	0.00	12.70	0.2	5,895	0.00%
2020/12/16	0	0.00	1	12.65	12.70	-1	5,906	-0.02%
2020/12/15	2	12.55	0	0.00	12.50	2	5,998	0.03%
2020/12/14	5	12.83	2	12.85	12.80	3	5,965	0.05%
2020/12/11	2	12.85	0	0.00	12.90	2	5,938	0.03%
2020/12/10	0	0.00	2	12.90	12.85	-2	6,029	-0.03%
2020/12/09	7	12.70	6	12.68	12.80	1	5,909	0.02%
2020/12/08	3	12.77	1	12.75	12.70	2	5,777	0.03%
2020/12/07	0	0.00	1	12.95	13.00	-1	5,465	-0.02%
2020/12/04	0	0.00	1	12.55	12.60	-1	5,196	-0.02%
2020/12/03	1	12.30	11	12.45	12.45	-10	5,046	-0.20%
2020/12/01	0	0.00	2	12.10	12.20	-2	4,875	-0.04%
2020/11/30	1	11.95	0	0.00	12.00	1	4,808	0.02%
2020/11/27	0	0.00	1.2	11.90	11.90	-1.2	4,693	-0.03%
2020/11/26	4	11.90	0	0.00	11.95	4	4,766	0.08%
2020/11/25	3	11.88	0	0.00	11.85	3	4,952	0.06%
2020/11/20	0	0.00	2	11.70	11.70	-2	4,659	-0.04%
2020/11/17	1	11.50	0	0.00	11.50	1	4,525	0.02%
2020/11/11	0	0.00	20	11.40	11.50	-20	4,734	-0.42%
2020/11/09	0	0.00	1	11.15	11.15	-1	4,884	-0.02%
2020/10/20	1	10.80	0	0.00	10.90	1	7,853	0.01%
2020/10/19	0	0.00	20	10.90	10.90	-20	7,920	-0.25%
2020/09/30	0	0.00	6	10.73	10.75	-6	9,580	-0.06%
2020/09/29	3	10.75	0	0.00	10.70	3	9,722	0.03%
2020/09/24	1.2	10.59	0	0.00	10.60	1.2	9,984	0.01%
2020/09/23	0	0.00	1	10.90	10.90	-1	9,808	-0.01%
2020/09/22	1	10.95	0	0.00	11.00	1	9,752	0.01%
2020/09/21	0	0.00	10	11.35	11.20	-10	9,691	-0.10%
2020/09/18	0	0.00	10	11.30	11.45	-10	9,612	-0.10%
2020/09/16	1	11.20	0	0.00	11.20	1	9,487	0.01%
2020/09/15	0	0.00	1	11.15	11.30	-1	9,497	-0.01%
2020/09/14	0	0.00	20	11.05	11.00	-20	9,385	-0.21%
2020/09/04	0	0.00	6	10.75	10.85	-6	9,366	-0.06%
2020/09/03	0	0.00	2	10.90	10.90	-2	9,363	-0.02%
2020/09/02	2	11.03	0	0.00	11.05	2	9,342	0.02%
2020/09/01	2	11.10	0	0.00	11.10	2	9,365	0.02%
2020/08/31	1	11.15	0	0.00	11.00	1	9,247	0.01%
2020/08/21	0	0.00	5	10.71	10.70	-5	8,987	-0.06%
2020/08/20	9	10.61	10	10.60	10.60	-1	8,927	-0.01%
2020/08/19	4	10.90	1	10.85	10.85	3	8,802	0.03%
2020/08/18	32	10.87	0	0.00	10.85	32	8,734	0.37%
2020/08/14	1	10.90	4	10.95	10.85	-3	8,622	-0.03%
2020/08/13	2	11.05	0	0.00	10.90	2	8,510	0.02%
2020/08/12	2	11.80	0	0.00	11.80	2	8,192	0.02%
2020/08/11	10	11.90	0	0.00	11.80	10	7,939	0.13%
2020/08/10	22	11.90	0	0.00	11.85	22	7,715	0.29%
2020/07/31	0	0.00	3	11.80	11.90	-3	6,653	-0.05%
2020/07/30	20	11.80	42	11.95	12.00	-22	6,447	-0.34%
2020/07/28	20	11.50	0	0.00	11.35	20	5,953	0.34%
2020/07/27	0	0.00	2	11.85	11.60	-2	5,733	-0.03%
2020/07/24	10	11.60	0	0.00	11.40	10	5,291	0.19%
2020/07/23	3	11.60	1	11.65	11.60	2	5,176	0.04%
2020/07/14	0	0.00	9	11.47	11.45	-9	4,565	-0.20%
2020/07/10	45	11.70	10	11.55	11.70	35	4,318	0.81%
2020/07/09	12	11.28	6	11.47	11.60	6	3,928	0.15%
2020/07/08	36	11.01	2	11.10	11.15	34	3,510	0.97%
2020/07/07	0	0.00	1	11.05	11.00	-1	3,400	-0.03%
2020/07/06	0	0.00	2	10.75	10.90	-2	3,321	-0.06%
2020/07/03	1	10.60	0	0.00	10.55	1	3,213	0.03%
2020/06/29	0	0.00	1	10.30	10.35	-1	3,215	-0.03%
2020/06/24	0	0.00	7	10.45	10.45	-7	3,229	-0.22%
2020/06/23	1	10.45	0	0.00	10.45	1	3,280	0.03%
2020/06/22	0	0.00	1	10.35	10.40	-1	3,192	-0.03%
2020/06/19	4	10.20	0	0.00	10.25	4	3,164	0.13%
2020/06/18	1	10.20	0	0.00	10.20	1	3,099	0.03%
2020/06/12	0	0.00	1	10.10	10.10	-1	3,039	-0.03%
2020/06/11	4	10.33	0	0.00	10.15	4	3,002	0.13%
2020/06/09	2	10.35	1	10.40	10.35	1	3,033	0.03%
2020/06/04	4	10.15	0	0.00	10.15	4	2,992	0.13%
2020/06/03	1	10.20	3	10.20	10.20	-2	3,029	-0.07%
2020/06/01	8	10.03	0	0.00	10.00	8	2,962	0.27%
2020/05/29	2	9.93	0	0.00	9.97	2	2,921	0.07%
2020/05/27	2	9.95	0	0.00	9.94	2	2,931	0.07%
2020/05/26	0	0.00	1	9.96	9.94	-1	2,940	-0.03%
2020/05/25	3	9.83	0	0.00	9.86	3	2,925	0.10%
2020/05/22	4	9.88	0	0.00	9.82	4	2,939	0.14%
2020/05/13	0	0.00	4	10.00	9.99	-4	2,829	-0.14%
2020/05/12	0	0.00	4	9.99	10.00	-4	2,831	-0.14%
2020/05/08	2	9.85	0	0.00	9.84	2	2,795	0.07%
2020/05/05	3	9.70	0	0.00	9.68	3	2,798	0.11%
2020/04/30	0	0.00	1	9.67	9.82	-1	2,775	-0.04%
2020/04/29	3	9.59	0	0.00	9.62	3	2,768	0.11%
2020/04/27	1	9.40	5	9.40	9.45	-4	2,842	-0.14%
2020/04/23	1	9.28	1	9.32	9.30	0	2,837	0.00%
2020/04/22	1	9.26	0	0.00	9.24	1	2,829	0.04%
2020/04/21	1	9.31	0	0.00	9.16	1	2,817	0.04%
2020/04/20	4	9.43	0	0.00	9.40	4	2,803	0.14%
2020/04/17	1	9.54	0	0.00	9.47	1	2,797	0.04%
2020/04/14	10	9.42	0	0.00	9.42	10	2,745	0.36%
2020/03/20	1.6	8.28	0	0.00	8.50	1.6	4,639	0.03%
2020/03/16	0	0.00	2	8.67	8.52	-2	4,672	-0.04%
2020/03/13	2	8.47	0	0.00	8.70	2	4,672	0.04%
2020/03/09	3	9.65	0	0.00	9.64	3	4,800	0.06%
2020/03/06	2	9.90	0	0.00	9.89	2	4,786	0.04%
2020/03/05	2	9.96	0	0.00	9.99	2	4,863	0.04%
2020/03/02	0	0.00	1	9.84	9.81	-1	5,117	-0.02%
2020/02/10	0	0.00	1	10.00	10.05	-1	6,818	-0.01%
2020/02/03	0	0.00	1	10.10	10.10	-1	7,021	-0.01%
2020/01/15	1	10.65	0	0.00	10.60	1	6,956	0.01%
2020/01/02	0	0.00	2	10.83	10.75	-2	7,258	-0.03%
2019/12/31	0	0.00	1	10.90	11.25	-1	6,988	-0.01%
2019/12/17	0	0.00	1	10.70	10.70	-1	5,344	-0.02%
2019/12/09	0	0.00	1	10.40	10.45	-1	5,042	-0.02%
2019/12/05	0	0.00	5	10.50	10.50	-5	4,922	-0.10%
2019/12/04	0	0.00	3	10.45	10.50	-3	4,903	-0.06%
2019/12/02	1	10.55	0	0.00	10.55	1	4,829	0.02%
2019/11/29	0	0.00	5	10.60	10.60	-5	4,779	-0.10%
2019/11/25	2	10.55	0	0.00	10.60	2	4,508	0.04%
2019/11/20	4	10.13	5.7	10.19	10.25	-1.7	4,210	-0.04%
2019/11/19	4	10.02	0	0.00	10.10	4	4,127	0.10%
2019/11/18	1	9.86	2	9.93	9.92	-1	3,930	-0.03%
2019/11/12	0	0.00	2	9.80	9.80	-2	3,658	-0.05%
2019/10/25	0	0.00	2	9.23	9.23	-2	3,655	-0.05%
2019/10/18	0	0.00	2	9.18	9.15	-2	3,604	-0.06%
2019/10/14	0	0.00	1	9.02	9.05	-1	3,357	-0.03%
2019/10/09	0	0.00	2	8.98	8.99	-2	3,266	-0.06%
2019/10/02	3	8.84	0	0.00	8.86	3	3,213	0.09%
2019/09/16	9	9.05	0	0.00	9.05	9	3,075	0.29%
2019/08/12	0	0.00	2	9.05	9.04	-2	2,504	-0.08%
2019/08/08	4	9.29	0	0.00	9.35	4	2,029	0.20%
2019/08/06	1	9.14	0	0.00	9.19	1	2,031	0.05%
2019/07/29	5	9.57	0	0.00	9.57	5	2,127	0.24%
2019/07/12	0	0.00	21.4	9.50	9.50	-21.4	2,174	-0.98%
2019/07/05	0	0.00	2	9.47	9.45	-2	2,147	-0.09%
2019/07/01	3	9.47	0	0.00	9.49	3	2,427	0.12%
2019/06/26	2	9.48	10	9.53	9.44	-8	2,514	-0.32%
2019/06/21	2	9.40	0	0.00	9.39	2	2,701	0.07%
2019/06/20	0	0.00	20	9.42	9.43	-20	2,728	-0.73%
2019/06/11	0.1	9.30	0	0.00	9.30	0.1	3,546	0.00%
2019/06/10	0	0.00	20	9.35	9.33	-20	3,534	-0.57%
2019/05/29	38	9.26	0	0.00	9.26	38	3,812	1.00%
2019/05/27	0	0.00	2	9.27	9.26	-2	3,862	-0.05%
2019/04/30	0	0.00	1	9.30	9.30	-1	3,635	-0.03%
2019/04/22	0	0.00	4.7	9.39	9.37	-4.7	3,573	-0.13%
2019/04/09	0	0.00	0.5	9.47	9.49	-0.5	3,464	-0.01%
2019/04/08	1	9.41	0	0.00	9.42	1	3,425	0.03%
2019/03/12	0	0.00	2	9.61	9.56	-2	1,902	-0.11%
2019/03/04	1	9.26	0	0.00	9.26	1	1,632	0.06%
2019/01/30	0	0.00	1	9.15	9.14	-1	1,342	-0.07%
2019/01/28	2	9.15	0	0.00	9.16	2	1,337	0.15%
2019/01/17	0	0.00	110	9.04	9.07	-110	1,469	-7.49%	大賣/鉅額交易
2019/01/16	0	0.00	30	9.02	8.98	-30	1,463	-2.05%
2019/01/15	0.6	9.02	119	9.00	9.02	-118.4	1,497	-7.91%	大賣/鉅額交易
2019/01/14	0	0.00	8	9.01	9.00	-8	1,512	-0.53%
2019/01/03	0	0.00	8	8.92	8.96	-8	1,882	-0.42%
2018/12/27	0	0.00	2	8.93	8.89	-2	2,021	-0.10%
2018/12/22	5	8.90	0	0.00	8.90	5	2,080	0.24%
2018/12/13	3	9.13	0	0.00	9.12	3	2,096	0.14%
2018/12/04	2	9.40	0	0.00	9.38	2	2,178	0.09%
2018/11/01	1	9.23	0	0.00	9.23	1	2,965	0.03%
2018/10/17	0	9.39	10	9.40	9.33	-10	3,060	-0.33%
2018/10/15	4	9.31	0	0.00	9.31	4	2,993	0.13%
2018/10/12	3	9.16	0	0.00	9.40	3	2,965	0.10%
2018/09/21	0	0.00	3	10.35	10.40	-3	2,939	-0.10%
2018/09/13	0	0.00	3	10.30	10.30	-3	2,905	-0.10%
2018/09/12	0	0.00	3	10.30	10.20	-3	2,895	-0.10%
2018/09/05	0	0.00	3	10.45	10.45	-3	3,052	-0.10%
2018/09/03	1	10.35	0	0.00	10.30	1	3,088	0.03%
2018/08/27	1	10.40	0	0.00	10.45	1	3,284	0.03%
2018/08/24	0	0.00	5	10.37	10.35	-5	3,284	-0.15%
2018/08/23	3	11.25	0	0.00	11.25	3	3,209	0.09%
2018/08/22	3	11.20	0	0.00	11.25	3	3,107	0.10%
2018/08/21	2	11.20	0	0.00	11.20	2	3,076	0.06%
2018/08/15	4	11.15	0	0.00	11.15	4	3,060	0.13%
2018/08/13	2	11.20	7	11.20	11.15	-5	3,122	-0.16%
2018/08/10	1	11.40	0	0.00	11.40	1	3,062	0.03%
2018/08/01	4	11.25	0	0.00	11.30	4	2,809	0.14%
2018/07/31	1	11.10	0	0.00	11.25	1	2,797	0.04%
2018/07/30	1	11.10	0	0.00	11.15	1	2,731	0.04%
2018/07/03	2	11.05	0	0.00	11.00	2	2,923	0.07%
2018/07/02	3	11.20	0	0.00	11.20	3	2,767	0.11%
2018/06/28	2	11.20	0	0.00	11.20	2	2,777	0.07%
2018/05/21	2	11.25	0	0.00	11.40	2	2,381	0.08%
2018/04/20	2	11.05	0	0.00	11.10	2	3,268	0.06%
2018/04/17	0	11.10	0	0.00	11.10	0	3,218	0.00%
2018/04/11	2	11.35	0	0.00	11.30	2	3,314	0.06%
2018/04/10	150	11.28	0	0.00	11.25	150	3,361	4.46%	大買/鉅額交易
2018/04/02	2	11.25	0	0.00	11.25	2	3,536	0.06%
2018/03/08	0	0.00	1	11.10	11.10	-1	4,031	-0.02%
2018/03/05	0	0.00	1	11.10	11.10	-1	4,771	-0.02%
2018/02/05	1	11.70	0	0.00	11.65	1	4,742	0.02%
2018/02/02	1	12.00	0	0.00	11.95	1	4,693	0.02%
2018/01/23	0	0.00	2	11.85	11.95	-2	4,370	-0.05%
2018/01/17	2	11.70	0	0.00	11.75	2	4,000	0.05%
2018/01/05	100	11.30	0	0.00	11.35	100	3,981	2.51%
2018/01/02	0	0.00	30	11.35	11.40	-30	3,768	-0.80%