群益證 (6005)-元大-嘉義券商分點個股進出

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
25.40
漲跌
--
漲幅
0.00%
成交量
7,788張
產業
上市金融類股
354人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義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
2024/05/22	1.1	25.36	0	0.00	25.40	1.1	16,755	0.01%
2024/05/21	26.4	25.17	0	0.00	25.40	26.4	16,657	0.16%
2024/05/20	17	25.89	1.5	25.87	25.75	15.5	16,514	0.09%
2024/05/17	11	26.24	8.9	26.31	26.45	2.1	16,307	0.01%
2024/05/16	1	26.45	14	26.42	26.40	-13	16,162	-0.08%
2024/05/15	2	25.18	1.7	25.47	25.60	0.3	15,853	0.00%
2024/05/14	2.3	24.42	24.3	24.94	24.95	-22	15,703	-0.14%
2024/05/13	19.6	24.72	2	24.60	24.60	17.6	15,576	0.11%
2024/05/10	3	24.82	26.9	24.94	24.80	-23.9	15,450	-0.15%
2024/05/09	33.2	24.17	15	24.00	23.75	18.2	15,082	0.12%
2024/05/08	22.3	24.43	1.1	24.38	24.15	21.2	14,783	0.14%
2024/05/07	42.2	25.73	1.4	26.05	25.75	40.8	14,178	0.29%
2024/05/06	7	26.31	2.8	26.81	26.95	4.2	13,812	0.03%
2024/05/03	0.7	26.37	5	26.48	26.20	-4.3	13,611	-0.03%
2024/05/02	0.1	25.70	7	25.45	25.80	-6.9	13,337	-0.05%
2024/04/30	1.4	24.86	4.1	24.95	24.90	-2.7	13,052	-0.02%
2024/04/29	2	24.90	46	24.77	24.95	-44	12,951	-0.34%
2024/04/26	14.1	23.78	13.1	24.09	23.90	1	12,610	0.01%
2024/04/25	10.6	24.05	3.1	24.47	23.85	7.5	12,448	0.06%
2024/04/24	2.1	24.30	1.1	24.44	24.50	1	12,287	0.01%
2024/04/23	13.4	24.49	1	24.55	24.30	12.4	11,977	0.10%
2024/04/22	3	24.10	8.7	24.05	24.70	-5.7	11,562	-0.05%
2024/04/19	5.8	22.70	31.2	23.11	23.50	-25.4	10,678	-0.24%
2024/04/18	0.2	22.51	12.9	22.69	23.20	-12.7	9,965	-0.13%
2024/04/17	8.4	21.16	1.1	21.26	21.20	7.2	9,257	0.08%
2024/04/16	10.9	21.08	5.7	21.01	21.05	5.2	9,106	0.06%
2024/04/15	3.3	21.47	5.2	21.34	21.60	-1.9	8,867	-0.02%
2024/04/12	1	21.65	2.8	21.67	21.75	-1.8	8,757	-0.02%
2024/04/11	0	0.00	0.7	21.61	21.55	-0.7	8,604	-0.01%
2024/04/10	1.3	21.10	9.8	21.30	21.35	-8.5	8,450	-0.10%
2024/04/09	15.1	20.98	8.3	21.48	21.40	6.8	8,264	0.08%
2024/04/08	20	20.65	32.2	21.08	21.45	-12.2	7,941	-0.15%
2024/04/03	2.4	19.52	0.5	19.73	19.75	1.9	7,514	0.02%
2024/04/02	3	19.65	2.2	19.71	19.70	0.8	7,444	0.01%
2024/04/01	0	0.00	7	19.70	19.70	-7	7,328	-0.10%
2024/03/29	1	19.15	0.6	19.13	19.15	0.4	7,007	0.01%
2024/03/28	3.4	19.02	0.1	19.20	18.95	3.3	6,912	0.05%
2024/03/27	5	18.90	4	19.10	19.05	1	6,710	0.01%
2024/03/26	2.9	18.81	0	0.00	18.90	2.9	6,617	0.04%
2024/03/25	0	0.00	1	19.00	19.00	-1	6,522	-0.02%
2024/03/22	11.4	19.17	10.4	19.05	19.10	1	6,484	0.02%
2024/03/21	0.1	18.90	34.6	18.92	19.15	-34.5	6,322	-0.55%
2024/03/20	37.8	18.61	12	18.55	18.50	25.8	5,987	0.43%
2024/03/19	10	18.80	0.3	18.85	18.85	9.8	5,893	0.17%
2024/03/18	0.5	18.52	0.3	18.67	18.70	0.3	5,813	0.00%
2024/03/15	9.7	18.60	66	18.75	18.60	-56.3	5,680	-0.99%
2024/03/14	18	18.81	25	18.85	18.80	-7	5,393	-0.13%
2024/03/13	5.8	18.35	4	18.45	18.45	1.8	4,828	0.04%
2024/03/12	0	0.00	27	18.29	18.35	-27	4,662	-0.58%
2024/03/11	1	18.05	0.1	18.25	18.10	1	4,528	0.02%
2024/03/08	32.1	18.05	0.6	17.89	17.80	31.6	4,369	0.72%
2024/03/07	29.1	17.98	3.3	17.77	18.00	25.8	4,093	0.63%
2024/03/06	4	17.70	0.3	17.70	17.75	3.7	3,869	0.10%
2024/03/05	0	0.00	5.6	17.59	17.60	-5.6	3,824	-0.15%
2024/03/04	2	17.28	5.2	17.30	17.30	-3.2	3,724	-0.08%
2024/03/01	1	17.05	0.4	17.04	17.05	0.6	3,648	0.02%
2024/02/29	0	0.00	1.1	16.70	16.75	-1.1	3,557	-0.03%
2024/02/27	5.4	16.44	0	0.00	16.50	5.4	3,410	0.16%
2024/02/26	0.2	16.25	0	0.00	16.40	0.2	3,361	0.01%
2024/02/23	1	16.45	0.7	16.55	16.45	0.3	3,362	0.01%
2024/02/21	1.7	16.36	0	0.00	16.35	1.7	3,386	0.05%
2024/02/20	1.1	16.46	2.5	16.47	16.45	-1.4	3,397	-0.04%
2024/02/19	2	16.53	3	16.55	16.55	-1	3,366	-0.03%
2024/02/15	0.2	16.10	2	16.15	16.15	-1.8	3,298	-0.05%
2024/02/05	2.2	16.03	1	16.00	16.05	1.2	3,246	0.04%
2024/02/02	0.2	16.10	0	0.00	16.15	0.2	3,230	0.01%
2024/02/01	0	0.00	0.7	16.10	16.15	-0.7	3,232	-0.02%
2024/01/30	2.2	16.10	0.1	16.10	16.10	2.1	3,229	0.07%
2024/01/29	0	0.00	9	16.20	16.20	-9	3,237	-0.28%
2024/01/26	0.1	16.10	1	16.15	16.15	-0.9	3,232	-0.03%
2024/01/25	1.4	16.05	0	0.00	16.05	1.4	3,202	0.04%
2024/01/24	0.2	16.00	0	0.00	16.05	0.2	3,192	0.01%
2024/01/23	0.3	15.95	1	15.85	15.95	-0.7	3,194	-0.02%
2024/01/22	0.3	15.80	5	15.80	15.80	-4.7	3,192	-0.15%
2024/01/19	1.3	15.69	0	0.00	15.70	1.3	3,181	0.04%
2024/01/18	3.6	15.61	0	0.00	15.60	3.6	3,165	0.11%
2024/01/17	1.1	15.68	0	0.00	15.50	1.1	3,145	0.04%
2024/01/16	0.3	15.93	0.1	15.95	15.85	0.2	3,090	0.01%
2024/01/15	0.1	16.15	0	0.00	16.10	0.1	3,009	0.00%
2024/01/12	1.1	16.06	0	0.00	16.10	1.1	3,033	0.04%
2024/01/10	1.3	16.07	0	0.00	16.10	1.3	3,158	0.04%
2024/01/09	4.1	16.24	0	0.00	16.15	4.1	3,150	0.13%
2024/01/05	0.2	16.10	0.1	16.15	16.15	0.1	3,068	0.00%
2024/01/04	10.2	16.10	0	0.00	16.10	10.2	3,096	0.33%
2024/01/03	4.1	16.08	0	0.00	16.05	4.1	3,178	0.13%
2024/01/02	4	16.25	5	16.25	16.30	-1	3,129	-0.03%
2023/12/29	10	16.35	11.2	16.35	16.35	-1.2	3,083	-0.04%
2023/12/28	10	16.20	4	16.15	16.15	6	3,054	0.20%
2023/12/27	0.3	16.00	3.2	16.10	16.10	-2.9	3,016	-0.10%
2023/12/26	0	0.00	0.5	16.00	16.00	-0.5	3,002	-0.02%
2023/12/25	0.1	15.90	0	0.00	15.85	0.1	3,010	0.00%
2023/12/22	2.1	15.86	0	0.00	15.85	2.1	3,017	0.07%
2023/12/21	0.9	15.98	0	0.00	15.95	0.9	2,981	0.03%
2023/12/20	0.4	15.98	0	0.00	16.10	0.4	2,957	0.01%
2023/12/19	0.1	16.00	0	0.00	16.00	0.1	2,935	0.00%
2023/12/18	0	0.00	4	16.15	16.20	-4	2,924	-0.14%
2023/12/15	5	16.25	3	16.23	16.20	2	2,911	0.07%
2023/12/14	0.1	16.10	0	0.00	16.15	0.1	2,793	0.00%
2023/12/13	0.2	15.95	0	0.00	15.90	0.2	2,699	0.01%
2023/12/12	3.2	15.93	2	16.00	15.90	1.2	2,721	0.04%
2023/12/11	2	15.85	2	15.95	15.95	0	2,748	0.00%
2023/12/08	0.2	15.80	2.4	15.88	15.90	-2.2	2,697	-0.08%
2023/12/06	0.2	15.50	0	0.00	15.55	0.2	2,541	0.01%
2023/12/05	0.2	15.40	0	0.00	15.45	0.2	2,539	0.01%
2023/12/04	0.1	15.50	0	0.00	15.55	0.1	2,526	0.00%
2023/12/01	0	0.00	1.8	15.37	15.45	-1.8	2,463	-0.07%
2023/11/30	0	0.00	2	15.45	15.40	-2	2,452	-0.08%
2023/11/29	5	15.40	0.7	15.45	15.45	4.3	2,383	0.18%
2023/11/28	10.2	15.40	0	0.00	15.40	10.2	2,366	0.43%
2023/11/27	0	0.00	21	15.40	15.25	-21	2,350	-0.89%
2023/11/22	0.1	15.35	0	0.00	15.40	0.1	2,326	0.00%
2023/11/21	10.1	15.35	1	15.40	15.45	9.1	2,307	0.39%
2023/11/17	0	0.00	5	15.15	15.20	-5	2,263	-0.22%
2023/11/16	0.1	15.00	0	0.00	15.05	0.1	2,246	0.00%
2023/11/15	0	0.00	12	15.00	15.05	-12	2,254	-0.53%
2023/11/14	0	0.00	0.4	14.75	14.75	-0.4	2,205	-0.02%
2023/11/10	1.2	14.66	0	0.00	14.60	1.2	2,286	0.05%
2023/11/06	0	0.00	4	14.75	14.80	-4	2,567	-0.16%
2023/10/30	0.2	14.45	0	0.00	14.35	0.2	2,951	0.01%
2023/10/23	0.2	14.45	0	0.00	14.35	0.2	3,499	0.00%
2023/10/20	1.6	14.48	0	0.00	14.50	1.6	3,688	0.04%
2023/10/18	0.2	14.45	0	0.00	14.80	0.2	3,847	0.00%
2023/10/17	0.2	14.45	0	0.00	14.45	0.2	3,776	0.00%
2023/10/16	0.5	14.55	0	0.00	14.45	0.5	3,838	0.01%
2023/10/13	0	0.00	1	14.55	14.60	-1	3,935	-0.03%
2023/10/12	4	14.56	0	0.00	14.60	4	4,104	0.10%
2023/10/05	1.1	14.40	10	14.40	14.40	-8.9	4,233	-0.21%
2023/10/04	12	14.22	0	0.00	14.20	12	4,340	0.28%
2023/10/03	2	14.60	2	14.65	14.55	0	4,354	0.00%
2023/09/28	3	14.62	0	0.00	14.60	3	4,511	0.07%
2023/09/27	0.1	14.60	0	0.00	14.60	0.1	4,525	0.00%
2023/09/26	0.2	14.65	0	0.00	14.60	0.2	4,540	0.00%
2023/09/22	0.9	14.71	0	0.00	14.65	0.9	4,622	0.02%
2023/09/21	0.2	14.75	0	0.00	14.75	0.2	4,630	0.00%
2023/09/15	0.3	15.15	0	0.00	15.05	0.3	4,715	0.01%
2023/09/14	0	0.00	11.9	15.00	15.20	-11.9	4,690	-0.25%
2023/09/08	0.2	14.80	0	0.00	14.80	0.2	4,908	0.00%
2023/09/07	1.3	14.72	0	0.00	14.70	1.3	4,990	0.03%
2023/09/06	0	14.90	0	0.00	14.80	0	5,072	0.00%
2023/09/04	3	14.95	0	0.00	14.95	3	5,546	0.05%
2023/08/31	1	14.80	0	0.00	14.80	1	5,726	0.02%
2023/08/30	0	0.00	3	14.90	14.95	-3	5,839	-0.05%
2023/08/29	2	14.80	0	0.00	14.80	2	5,932	0.03%
2023/08/28	1	14.75	5	14.80	14.75	-4	5,959	-0.07%
2023/08/24	5	14.90	0	0.00	14.90	5	6,024	0.08%
2023/08/23	0.1	14.85	0	0.00	14.90	0.1	6,052	0.00%
2023/08/22	0	0.00	10	14.80	14.70	-10	6,065	-0.16%
2023/08/18	1	14.65	0	0.00	14.65	1	6,048	0.02%
2023/08/17	0	0.00	5	14.50	14.65	-5	6,052	-0.08%
2023/08/16	0.1	14.70	0	0.00	14.65	0.1	6,031	0.00%
2023/08/15	15	14.92	1.1	14.91	14.90	13.9	6,100	0.23%
2023/08/14	2.7	14.87	0	0.00	14.80	2.7	6,201	0.04%
2023/08/11	1	15.20	0	0.00	15.15	1	6,164	0.02%
2023/08/08	10	15.60	0	0.00	15.40	10	6,582	0.15%
2023/08/02	0	0.00	1	15.70	15.35	-1	6,546	-0.02%
2023/08/01	0	0.00	3	15.80	15.90	-3	6,439	-0.05%
2023/07/31	3	16.05	1	16.00	15.95	2	6,439	0.03%
2023/07/28	0	0.00	0.1	15.95	15.95	-0.1	6,416	0.00%
2023/07/27	1	16.00	8	15.95	15.95	-7	6,368	-0.11%
2023/07/26	1	15.95	2.2	15.96	15.85	-1.2	6,256	-0.02%
2023/07/25	0	0.00	19.2	15.52	15.55	-19.2	6,067	-0.32%
2023/07/24	4	14.85	4	15.25	15.10	0	5,905	0.00%
2023/07/20	0	0.00	5	15.15	15.15	-5	5,808	-0.09%
2023/07/18	1.1	14.85	7	15.10	14.85	-5.9	5,810	-0.10%
2023/07/17	3	14.95	25	14.87	15.05	-22	5,835	-0.38%
2023/07/14	5	14.65	0	0.00	14.65	5	5,861	0.09%
2023/07/06	5.2	14.20	0	0.00	14.20	5.2	6,174	0.08%
2023/07/03	0	0.00	10	14.50	14.50	-10	6,080	-0.16%
2023/06/30	3	14.15	3	14.23	14.25	0	6,065	0.00%
2023/06/28	0.3	14.20	0	0.00	14.25	0.3	5,994	0.01%
2023/06/27	5.2	14.20	0	0.00	14.15	5.2	5,985	0.09%
2023/06/26	5	14.35	0	0.00	14.40	5	5,939	0.08%
2023/06/20	0	0.00	0.1	14.60	14.55	-0.1	5,895	0.00%
2023/06/19	10	14.55	0	0.00	14.50	10	5,906	0.17%
2023/06/16	7	14.60	0.1	14.60	14.60	6.9	5,887	0.12%
2023/06/15	5.1	14.60	0	0.00	14.55	5.1	5,862	0.09%
2023/06/14	2	14.85	5	14.75	14.65	-3	5,828	-0.05%
2023/06/09	0.3	14.72	3	14.75	14.65	-2.7	5,633	-0.05%
2023/06/08	0	0.00	13.1	14.90	14.95	-13.1	5,535	-0.24%
2023/06/07	2	14.55	0	0.00	14.50	2	5,193	0.04%
2023/06/06	0.2	14.30	0	0.00	14.25	0.2	5,100	0.00%
2023/06/05	5	14.30	0	0.00	14.30	5	5,040	0.10%
2023/06/02	0	0.00	12	14.10	14.05	-12	4,950	-0.24%
2023/06/01	12	13.85	0.1	13.90	13.95	11.9	4,861	0.24%
2023/05/31	0	0.00	11	13.95	13.90	-11	4,840	-0.23%
2023/05/29	10	13.85	0	0.00	13.85	10	4,847	0.21%
2023/05/25	0	13.65	0	0.00	13.65	0	4,836	0.00%
2023/05/24	0	0.00	10	13.70	13.70	-10	4,863	-0.21%
2023/05/23	0	0.00	1.4	13.73	13.75	-1.4	4,862	-0.03%
2023/05/19	10	13.45	0	0.00	13.50	10	4,841	0.21%
2023/05/18	0	0.00	10	13.45	13.45	-10	4,776	-0.21%
2023/05/15	0.1	13.10	0	0.00	13.10	0.1	4,554	0.00%
2023/05/12	10.2	13.25	0	0.00	13.30	10.2	4,215	0.24%
2023/05/10	0.1	13.80	0	0.00	13.85	0.1	4,121	0.00%
2023/05/04	0.1	14.00	4.3	14.05	14.10	-4.2	4,009	-0.11%
2023/05/03	0.9	13.70	0	0.00	13.95	0.9	3,936	0.02%
2023/04/27	0	0.00	2.1	13.60	13.50	-2.1	3,900	-0.05%
2023/04/26	0	0.00	0.1	13.50	13.60	-0.1	3,866	0.00%
2023/04/24	0	0.00	0.1	13.55	13.60	-0.1	3,751	0.00%
2023/04/21	0	0.00	0.1	13.35	13.45	-0.1	3,672	0.00%
2023/04/20	0	0.00	0.1	13.50	13.70	-0.1	3,588	0.00%
2023/04/19	1	13.90	0.1	13.45	13.85	0.9	3,503	0.03%
2023/04/18	0	0.00	2.2	13.49	13.40	-2.2	3,290	-0.07%
2023/04/17	1.1	13.11	0.1	13.30	13.35	1	3,165	0.03%
2023/04/14	0	0.00	32	13.10	13.70	-32	2,893	-1.11%
2023/04/13	0	0.00	1	12.50	12.50	-1	2,575	-0.04%
2023/04/12	0	0.00	5	12.50	12.50	-5	2,565	-0.19%
2023/04/11	0.3	12.25	1	12.45	12.45	-0.7	2,578	-0.03%
2023/04/10	0.1	12.05	0	0.00	12.20	0.1	2,489	0.00%
2023/03/31	0	0.00	0.2	12.05	12.00	-0.2	2,457	-0.01%
2023/03/30	5	11.95	0	0.00	11.95	5	2,438	0.21%
2023/03/27	0	0.00	1	12.05	12.05	-1	2,480	-0.04%
2023/03/24	20.1	12.17	0	0.00	12.10	20.1	2,521	0.80%
2023/03/23	0	0.00	5	12.15	12.20	-5	2,516	-0.20%
2023/03/22	0	0.00	3	12.15	12.15	-3	2,516	-0.12%
2023/03/21	0	12.10	0	0.00	12.05	0	2,502	0.00%
2023/03/20	1	12.00	0	0.00	12.00	1	2,494	0.04%
2023/03/15	0	0.00	0.8	11.85	11.70	-0.8	2,390	-0.03%
2023/03/14	0.4	11.80	0	0.00	11.75	0.4	2,385	0.02%
2023/03/13	1.1	11.83	0	0.00	12.00	1.1	2,368	0.05%
2023/03/10	4.1	11.99	0	0.00	11.90	4.1	2,384	0.17%
2023/03/09	0.1	12.25	0	0.00	12.20	0.1	2,402	0.00%
2023/03/08	0.1	12.35	0	0.00	12.30	0.1	2,451	0.00%
2023/03/07	0	0.00	7.2	12.30	12.35	-7.2	2,459	-0.29%
2023/03/06	0	0.00	15	12.05	12.10	-15	2,436	-0.62%
2023/03/02	1.2	11.84	1	11.80	11.85	0.2	2,432	0.01%
2023/03/01	2	12.00	0	0.00	11.90	2	2,409	0.08%
2023/02/24	0	0.00	8	12.06	12.15	-8	2,349	-0.34%
2023/02/23	5.1	12.05	7	12.03	12.05	-2	2,322	-0.08%
2023/02/22	4	11.98	0.2	12.00	11.95	3.8	2,310	0.17%
2023/02/21	5.1	11.85	0	0.00	11.95	5.1	2,276	0.22%
2023/02/20	0.1	11.80	3	11.87	11.85	-2.9	2,282	-0.13%
2023/02/17	0	0.00	1	11.75	11.75	-1	2,284	-0.04%
2023/02/16	1.2	11.77	0	0.00	11.75	1.2	2,286	0.05%
2023/02/15	0.4	11.90	0	0.00	11.85	0.4	2,308	0.02%
2023/02/13	0	0.00	1	11.90	11.90	-1	2,345	-0.04%
2023/02/10	2	11.85	0	0.00	11.90	2	2,327	0.09%
2023/02/09	10.2	12.15	10	12.25	12.15	0.2	2,272	0.01%
2023/02/08	0	0.00	0.2	12.15	12.35	-0.2	2,216	-0.01%
2023/02/03	0	11.80	0	0.00	11.95	0	2,120	0.00%
2023/02/02	1	11.60	6	11.75	11.75	-5	2,055	-0.24%
2023/02/01	0.1	11.75	0	0.00	11.50	0.1	2,090	0.00%
2023/01/30	0.1	11.50	1	11.45	11.50	-0.9	2,063	-0.04%
2023/01/16	0	0.00	10	11.35	11.30	-10	2,070	-0.48%
2023/01/12	0	0.00	2	11.23	11.25	-2	2,187	-0.09%
2023/01/10	1	11.25	0	0.00	11.30	1	2,197	0.05%
2022/12/30	0	0.00	1	10.85	10.85	-1	2,267	-0.04%
2022/12/29	0.2	10.78	0	0.00	10.70	0.2	2,271	0.01%
2022/12/28	0	11.05	0	0.00	11.00	0	2,225	0.00%
2022/12/27	11	11.20	9	11.25	11.15	2	2,214	0.09%
2022/12/26	1	11.10	0	0.00	11.15	1	2,206	0.05%
2022/12/20	0.5	11.20	0	0.00	11.15	0.5	2,299	0.02%
2022/12/19	0.1	11.30	0	0.00	11.20	0.1	2,311	0.00%
2022/12/15	1	11.45	0	0.00	11.35	1	2,246	0.04%
2022/12/14	1	11.45	0	0.00	11.50	1	2,259	0.04%
2022/12/13	1	11.40	0	0.00	11.50	1	2,229	0.04%
2022/11/28	1	11.15	0	0.00	11.25	1	2,040	0.05%
2022/11/23	0	0.00	0.1	11.10	11.25	-0.1	2,066	-0.01%
2022/11/22	0.1	11.10	0	0.00	11.10	0.1	2,078	0.00%
2022/11/18	1	11.00	0	11.00	10.95	1	2,092	0.05%
2022/11/16	4	11.16	0	0.00	11.15	4	2,082	0.19%
2022/11/14	1	11.05	0	0.00	11.10	1	2,030	0.05%
2022/11/11	3	11.00	0.1	11.00	11.00	2.9	2,017	0.14%
2022/11/10	0.2	10.60	0	0.00	10.70	0.2	1,970	0.01%
2022/11/09	0.1	10.70	0.1	10.70	10.75	0	1,968	0.00%
2022/11/02	1	10.25	1	10.30	10.30	0	2,019	0.00%
2022/10/28	0	0.00	4	10.20	10.00	-4	2,047	-0.20%
2022/10/26	0	0.00	0.1	10.00	10.00	-0.1	2,012	-0.01%
2022/10/25	1.3	9.90	0	0.00	9.85	1.3	1,993	0.06%
2022/10/24	2	10.00	1	10.00	9.97	1	1,975	0.05%
2022/10/21	0	0.00	0.1	10.05	10.00	-0.1	1,992	-0.01%
2022/10/20	0.1	9.90	0	0.00	10.00	0.1	1,975	0.01%
2022/10/19	0	0.00	0.1	10.20	10.05	-0.1	1,874	-0.01%
2022/10/17	1.1	10.00	1	10.05	10.05	0.1	1,874	0.01%
2022/10/13	2	10.00	0	0.00	10.05	2	1,868	0.11%
2022/10/12	0	10.25	0	0.00	10.25	0	1,862	0.00%
2022/10/11	1	10.10	0	0.00	10.15	1	1,879	0.05%
2022/10/07	1	10.40	0	0.00	10.40	1	1,924	0.05%
2022/09/29	0	0.00	1.1	10.26	10.40	-1.1	2,465	-0.04%
2022/09/28	2.1	10.13	0	0.00	10.10	2.1	2,469	0.09%
2022/09/27	1.1	10.51	0	0.00	10.50	1.1	2,460	0.05%
2022/09/26	1.1	10.71	0	0.00	10.75	1.1	2,447	0.05%
2022/09/23	1	10.95	0	0.00	11.00	1	2,467	0.04%
2022/09/22	1	10.95	0	0.00	11.00	1	2,506	0.04%
2022/09/19	0	11.20	0	0.00	11.20	0	2,546	0.00%
2022/09/16	0	11.35	0	0.00	11.05	0	2,559	0.00%
2022/09/14	0.2	11.64	0	0.00	11.50	0.2	2,539	0.01%
2022/09/13	0	0.00	0.2	11.85	11.85	-0.2	2,583	-0.01%
2022/09/12	1	11.60	5	11.65	11.70	-4	2,662	-0.15%
2022/09/08	3	11.35	0	0.00	11.55	3	2,731	0.11%
2022/09/07	0.2	11.35	0	0.00	11.30	0.2	2,749	0.01%
2022/09/06	1.1	11.51	0	0.00	11.45	1.1	2,766	0.04%
2022/09/05	2	11.63	0	0.00	11.55	2	2,787	0.07%
2022/09/01	1	11.75	0	0.00	11.85	1	2,839	0.04%
2022/08/30	2	11.90	0	0.00	11.95	2	2,824	0.07%
2022/08/29	0	11.95	0	0.00	11.90	0	2,799	0.00%
2022/08/23	1	12.05	0	0.00	12.00	1	2,813	0.04%
2022/08/12	1.1	12.10	0	0.00	12.20	1.1	2,893	0.04%
2022/08/11	0	0.00	0.2	11.90	11.90	-0.2	2,889	-0.01%
2022/08/04	0.2	11.15	0	0.00	11.15	0.2	3,164	0.01%
2022/07/29	0.6	11.55	0	0.00	11.40	0.6	3,354	0.02%
2022/07/28	0	11.50	0	0.00	11.45	0	3,349	0.00%
2022/07/27	0	0.00	0.2	11.35	11.40	-0.2	3,321	-0.01%
2022/07/21	5	11.05	0	0.00	11.15	5	3,474	0.14%
2022/07/18	0.1	10.95	0	0.00	10.85	0.1	3,611	0.00%
2022/07/15	21	10.90	0	0.00	10.75	21	3,589	0.59%
2022/07/14	2	11.15	0	0.00	11.15	2	3,542	0.06%
2022/07/13	9.2	12.64	0	0.00	12.65	9.2	3,433	0.27%
2022/07/12	1.3	12.57	0	0.00	12.50	1.3	3,354	0.04%
2022/07/11	7.1	13.34	0	0.00	13.20	7.1	3,228	0.22%
2022/07/08	1.1	13.60	0	0.00	13.60	1.1	3,170	0.03%
2022/07/07	3	13.47	0	0.00	13.65	3	3,146	0.10%
2022/07/06	0.2	13.69	0	0.00	13.60	0.2	3,146	0.00%
2022/07/05	0.1	13.75	0	0.00	13.90	0.1	3,343	0.00%
2022/07/04	1.1	13.55	0	0.00	13.60	1.1	3,543	0.03%
2022/07/01	0.1	13.91	0	0.00	13.55	0.1	3,574	0.00%
2022/06/29	1	14.10	0	0.00	14.20	1	3,523	0.03%
2022/06/28	0	0.00	2	14.35	14.30	-2	3,507	-0.06%
2022/06/27	0.1	14.50	0.1	14.45	14.50	0	3,545	0.00%
2022/06/24	0	0.00	15	14.25	14.30	-15	3,536	-0.42%
2022/06/23	2	14.13	0	0.00	14.15	2	3,532	0.06%
2022/06/22	0	0.00	1	14.25	14.10	-1	3,549	-0.03%
2022/06/21	1.1	14.19	2	14.20	14.25	-0.9	3,524	-0.03%
2022/06/20	2	13.95	0	0.00	13.90	2	3,501	0.06%
2022/06/17	2	14.05	0	0.00	14.05	2	3,441	0.06%
2022/06/02	0	0.00	0.1	14.85	14.80	-0.1	3,560	0.00%
2022/06/01	0	0.00	0.2	14.93	14.80	-0.2	3,667	-0.01%
2022/05/31	0	0.00	0.1	14.85	14.85	-0.1	3,668	0.00%
2022/05/30	0	0.00	0.4	14.76	14.85	-0.4	3,660	-0.01%
2022/05/27	0	0.00	0.2	14.30	14.40	-0.2	3,644	-0.01%
2022/05/25	0	14.10	0	0.00	14.10	0	3,658	0.00%
2022/05/24	1	14.05	0	0.00	14.00	1	3,773	0.03%
2022/05/23	1	14.10	0	0.00	14.10	1	3,752	0.03%
2022/05/19	3	14.03	0	0.00	14.05	3	3,809	0.08%
2022/05/18	2	14.35	0	0.00	14.40	2	3,797	0.05%
2022/05/16	2.6	14.09	0	0.00	14.10	2.6	3,786	0.07%
2022/05/13	0	0.00	27	14.15	14.25	-27	3,752	-0.72%
2022/05/12	7	14.21	0	0.00	14.00	7	3,756	0.19%
2022/05/11	5.2	14.91	0	0.00	14.85	5.2	3,613	0.14%
2022/05/06	0	0.00	2	15.65	15.75	-2	3,470	-0.06%
2022/05/03	1	15.80	0	0.00	15.85	1	3,563	0.03%
2022/04/28	3.1	15.62	0	0.00	15.55	3.1	3,654	0.09%
2022/04/27	0.1	15.60	0	0.00	15.55	0.1	3,652	0.00%
2022/04/26	0.2	15.95	10	15.85	15.90	-9.8	3,649	-0.27%
2022/04/25	2	15.80	0	0.00	15.80	2	3,616	0.06%
2022/04/22	0	0.00	4	16.15	16.20	-4	3,596	-0.11%
2022/04/21	0.2	16.25	0	0.00	16.30	0.2	3,637	0.00%
2022/04/20	1	16.20	0	0.00	16.15	1	3,754	0.03%
2022/04/19	12	16.15	0	0.00	16.20	12	3,782	0.32%
2022/04/18	18	16.03	0	0.00	16.00	18	3,853	0.47%
2022/04/15	11	16.20	10	16.25	16.20	1	3,856	0.03%
2022/04/13	4	16.24	3	16.27	16.25	1	3,907	0.03%
2022/04/12	1	16.20	0	0.00	16.20	1	3,909	0.03%
2022/04/11	3.3	16.30	0	0.00	16.30	3.3	3,900	0.08%
2022/04/08	9	16.61	4	16.70	16.70	5	3,776	0.13%
2022/03/28	1.3	16.35	0	0.00	16.35	1.3	3,606	0.04%
2022/03/25	0	16.40	0	0.00	16.35	0	3,618	0.00%
2022/03/22	3	16.25	2	16.40	16.25	1	3,609	0.03%
2022/03/18	2.5	16.16	3	16.25	16.25	-0.5	3,629	-0.01%
2022/03/15	0.2	15.80	0	0.00	15.75	0.2	3,562	0.01%
2022/03/14	0	0.00	2	15.80	15.90	-2	3,624	-0.06%
2022/03/07	4	15.30	0	0.00	15.30	4	3,576	0.11%
2022/03/02	0	0.00	1	15.95	15.90	-1	3,588	-0.03%
2022/02/24	4	15.85	2	15.70	15.75	2	3,581	0.06%
2022/02/22	6.4	16.11	0	0.00	16.05	6.4	3,614	0.18%
2022/02/18	1	16.25	0	0.00	16.25	1	3,856	0.03%
2022/02/17	0.7	16.35	0	0.00	16.30	0.7	3,875	0.02%
2022/02/16	1.5	16.32	0	0.00	16.35	1.5	3,905	0.04%
2022/02/14	3	16.27	10	16.25	16.25	-7	3,939	-0.18%
2022/02/11	20.1	16.70	0	0.00	16.70	20.1	4,013	0.50%
2022/02/07	0	0.00	2	16.65	16.55	-2	4,117	-0.05%
2022/01/26	6	16.15	0	0.00	16.15	6	4,087	0.15%
2022/01/25	2	16.15	0	0.00	16.15	2	4,076	0.05%
2022/01/24	5	16.14	0	0.00	16.35	5	4,037	0.12%
2022/01/17	2	16.80	0	0.00	16.85	2	3,856	0.05%
2022/01/14	1	17.10	0	0.00	17.10	1	3,787	0.03%
2022/01/13	8	17.05	9.5	17.25	17.25	-1.5	3,746	-0.04%
2022/01/11	2	17.10	0	0.00	17.00	2	3,611	0.06%
2021/12/30	1	16.85	0	0.00	16.95	1	3,322	0.03%
2021/12/29	10	16.90	1	16.80	16.90	9	3,309	0.27%
2021/12/23	2	16.55	2	16.55	16.55	0	3,302	0.00%
2021/12/20	2	16.25	0	0.00	16.30	2	3,307	0.06%
2021/12/14	0.4	16.45	1	16.40	16.40	-0.6	3,425	-0.02%
2021/12/08	0	0.00	11	16.79	16.60	-11	3,382	-0.33%
2021/12/06	1	16.20	2	16.35	16.35	-1	3,321	-0.03%
2021/12/03	3	16.23	0	0.00	16.35	3	3,328	0.09%
2021/11/26	0	0.00	3	16.25	16.25	-3	3,281	-0.09%
2021/11/23	0	0.00	10	16.65	16.55	-10	3,295	-0.30%
2021/11/22	0	0.00	10	16.75	16.75	-10	3,277	-0.31%
2021/11/18	3	16.80	12	16.90	16.80	-9	3,182	-0.28%
2021/11/17	0	0.00	7	16.51	16.50	-7	2,998	-0.23%
2021/11/15	0	0.00	2	16.10	16.10	-2	2,937	-0.07%
2021/11/12	5	15.95	4	15.95	15.95	1	2,970	0.03%
2021/11/11	17	15.71	0	0.00	15.75	17	2,987	0.57%
2021/11/05	13	15.15	1	15.15	15.25	12	3,039	0.40%
2021/10/20	0	0.00	10	15.30	15.30	-10	4,173	-0.24%
2021/10/19	0	0.00	4	15.25	15.20	-4	4,289	-0.09%
2021/10/15	10	15.05	0	0.00	15.00	10	4,401	0.23%
2021/10/04	2	14.75	0	0.00	14.70	2	5,094	0.04%
2021/10/01	5	15.00	0	0.00	14.95	5	5,133	0.10%
2021/09/24	0.1	15.35	0	0.00	15.30	0.1	5,601	0.00%
2021/09/22	2.1	14.95	0	0.00	14.95	2.1	5,777	0.04%
2021/09/16	0.1	15.45	0	0.00	15.40	0.1	5,776	0.00%
2021/09/15	0.2	15.60	0	0.00	15.55	0.2	5,877	0.00%
2021/09/14	0	0.00	2	15.65	15.60	-2	5,913	-0.03%
2021/09/13	0	15.30	0	0.00	15.60	0	5,957	0.00%
2021/09/09	1	15.10	5	15.20	15.10	-4	6,168	-0.06%
2021/09/06	2	15.40	0	0.00	15.40	2	6,263	0.03%
2021/09/03	1.1	15.75	0	0.00	15.70	1.1	6,267	0.02%
2021/08/30	30	15.80	0	0.00	15.85	30	6,613	0.45%
2021/08/19	30	15.20	0	0.00	15.00	30	7,318	0.41%
2021/08/17	3	14.85	1	14.85	14.75	2	7,374	0.03%
2021/08/16	4.2	14.75	28	14.76	14.75	-23.8	7,425	-0.32%
2021/08/13	6	15.35	1.5	15.27	15.25	4.5	7,547	0.06%
2021/08/12	0	0.00	10	15.55	15.60	-10	7,632	-0.13%
2021/08/11	10	15.69	13	15.62	15.65	-3	7,764	-0.04%
2021/08/10	1	16.15	0	0.00	15.95	1	7,977	0.01%
2021/08/09	0	0.00	19	16.01	16.20	-19	8,277	-0.23%
2021/08/05	2.2	15.88	0	0.00	15.85	2.2	8,802	0.02%
2021/08/04	0.1	15.90	0	0.00	15.95	0.1	9,585	0.00%
2021/08/03	3	15.77	0	0.00	15.75	3	10,126	0.03%
2021/08/02	11	15.90	0	0.00	15.90	11	10,576	0.10%
2021/07/30	21	16.08	33	16.13	16.00	-12	10,694	-0.11%
2021/07/29	0	0.00	2	17.15	17.20	-2	10,756	-0.02%
2021/07/28	5	16.99	0	0.00	17.05	5	10,864	0.05%
2021/07/27	4	17.45	0	0.00	17.20	4	11,249	0.04%
2021/07/23	0	0.00	3.6	17.64	17.70	-3.6	12,031	-0.03%
2021/07/22	0	0.00	30	17.45	17.45	-30	12,240	-0.25%
2021/07/20	9	17.46	2.2	17.58	17.45	6.8	13,084	0.05%
2021/07/19	10	17.75	1	17.75	17.80	9	13,321	0.07%
2021/07/16	0	0.00	3	17.70	17.70	-3	14,103	-0.02%
2021/07/15	1	17.55	13	17.49	17.60	-12	14,383	-0.08%
2021/07/14	0	0.00	19	17.19	17.25	-19	14,753	-0.13%
2021/07/13	25	17.28	0	0.00	17.20	25	15,516	0.16%
2021/07/12	0	0.00	1	17.40	17.35	-1	15,851	-0.01%
2021/07/08	0	0.00	1	17.30	17.30	-1	16,191	-0.01%
2021/07/07	1	17.15	0	0.00	17.15	1	16,401	0.01%
2021/07/06	29	17.26	2	17.40	17.45	27	16,643	0.16%
2021/07/05	0	0.00	10	17.10	17.20	-10	16,652	-0.06%
2021/07/01	0	0.00	11	17.18	16.95	-11	16,780	-0.07%
2021/06/30	0	0.00	10	16.90	16.95	-10	16,878	-0.06%
2021/06/28	10.4	16.75	0	0.00	16.85	10.4	17,096	0.06%
2021/06/25	0.5	16.80	0	0.00	16.70	0.5	17,300	0.00%
2021/06/24	0.4	16.80	6	16.84	16.85	-5.6	17,433	-0.03%
2021/06/23	0	0.00	6.1	16.46	16.50	-6.1	17,774	-0.03%
2021/06/21	10	16.22	0	0.00	16.10	10	18,332	0.05%
2021/06/18	1	16.40	0	0.00	16.40	1	18,345	0.01%
2021/06/16	9	16.59	11	16.65	16.55	-2	18,454	-0.01%
2021/06/11	2.6	16.84	0	0.00	16.75	2.6	18,488	0.01%
2021/06/10	0.6	16.73	2	16.65	16.80	-1.4	18,535	-0.01%
2021/06/09	3	16.73	8	16.95	16.75	-5	18,714	-0.03%
2021/06/08	19.2	17.09	18	17.05	17.00	1.2	18,820	0.01%
2021/06/07	1	16.85	59	17.13	17.10	-58	19,045	-0.30%
2021/06/03	0	0.00	6	17.75	17.75	-6	18,984	-0.03%
2021/06/02	28	17.80	3	17.70	17.70	25	19,069	0.13%
2021/06/01	3	17.65	3	17.62	17.70	0	18,996	0.00%
2021/05/31	2	17.60	12	17.62	17.50	-10	18,961	-0.05%
2021/05/28	3	17.42	9	17.63	17.65	-6	18,896	-0.03%
2021/05/27	8	17.04	52	16.91	17.20	-44	18,879	-0.23%
2021/05/26	0	0.00	81	16.87	16.95	-81	18,956	-0.43%
2021/05/25	27	16.75	182	16.80	16.80	-155	19,022	-0.81%	大賣/鉅額交易
2021/05/24	21.2	16.78	1	16.70	16.65	20.2	18,996	0.11%
2021/05/21	64	16.50	83	16.42	16.65	-19	18,932	-0.10%
2021/05/20	1	16.05	10	16.10	16.10	-9	18,760	-0.05%
2021/05/19	74	16.16	5	16.20	16.25	69	18,665	0.37%
2021/05/18	1	16.25	21	15.95	16.20	-20	18,597	-0.11%
2021/05/17	6.6	15.62	6	15.01	15.00	0.6	18,403	0.00%
2021/05/14	3	16.43	9	16.22	16.20	-6	18,194	-0.03%
2021/05/13	33	16.17	10	16.30	16.10	23	17,976	0.13%
2021/05/12	18.5	16.86	28	16.64	16.40	-9.5	17,636	-0.05%
2021/05/11	148	18.26	1.5	17.87	17.95	146.5	16,906	0.87%	大買/鉅額交易
2021/05/10	121	18.31	118	18.54	18.55	3	16,422	0.02%	大買/大賣/
2021/05/07	9	18.56	10	18.40	18.60	-1	15,989	-0.01%
2021/05/06	1.2	18.71	1	18.65	18.45	0.2	15,900	0.00%
2021/05/05	20.2	18.68	1	18.60	18.45	19.2	15,720	0.12%
2021/05/04	33	18.60	36	18.37	18.05	-3	15,494	-0.02%
2021/05/03	33.8	19.08	26	19.38	18.95	7.8	14,976	0.05%
2021/04/29	2.2	18.91	39	18.89	19.30	-36.8	14,545	-0.25%
2021/04/28	12	18.48	4	18.43	18.45	8	14,027	0.06%
2021/04/27	18.3	19.06	14.5	18.83	18.75	3.7	13,826	0.03%
2021/04/26	99.6	18.66	31	18.99	18.95	68.6	13,475	0.51%
2021/04/23	13	18.33	8	18.30	18.40	5	13,019	0.04%
2021/04/22	23	18.55	14	18.74	18.50	9	12,820	0.07%
2021/04/21	26	18.37	28	18.33	18.45	-2	12,099	-0.02%
2021/04/20	4	18.30	15	18.22	18.30	-11	11,991	-0.09%
2021/04/19	42	18.72	33	18.70	18.95	9	11,847	0.08%
2021/04/16	5	16.95	5	17.18	17.70	0	11,440	0.00%
2021/04/15	5	16.75	3	16.75	16.80	2	11,678	0.02%
2021/04/14	18.3	16.27	5	16.40	16.45	13.3	12,089	0.11%
2021/04/13	21	16.61	13.4	16.76	16.35	7.6	12,530	0.06%
2021/04/12	9	16.41	6	16.45	16.55	3	12,421	0.02%
2021/04/09	25	16.01	0	0.00	16.05	25	12,301	0.20%
2021/04/08	33.4	15.92	1	15.90	16.05	32.4	12,582	0.26%
2021/04/06	1.3	15.92	0	15.95	15.85	1.3	13,097	0.01%
2021/04/01	1	15.55	0	0.00	15.65	1	12,953	0.01%
2021/03/31	2	15.48	0	0.00	15.60	2	12,884	0.02%
2021/03/30	21	15.21	0	0.00	15.45	21	12,676	0.17%
2021/03/29	100	15.10	100	15.20	15.20	0	12,468	0.00%
2021/03/26	14	15.01	2	15.10	15.10	12	12,538	0.10%
2021/03/25	18.2	15.39	10	15.23	15.40	8.2	12,267	0.07%
2021/03/24	1	14.80	0	0.00	14.85	1	11,840	0.01%
2021/03/23	7	14.61	1	14.60	14.70	6	11,769	0.05%
2021/03/22	200	14.83	203	14.85	14.85	-3	11,719	-0.03%	大買/大賣/
2021/03/19	1	14.70	0	0.00	14.80	1	11,743	0.01%
2021/03/15	0	0.00	0.2	14.40	14.50	-0.2	11,914	0.00%
2021/03/10	0	0.00	4	14.25	14.20	-4	12,004	-0.03%
2021/03/08	1	14.25	0	0.00	14.20	1	12,121	0.01%
2021/03/05	1	14.05	0	0.00	14.10	1	12,101	0.01%
2021/03/03	0	0.00	15	14.12	14.15	-15	12,233	-0.12%
2021/02/26	2	14.00	0	0.00	14.10	2	12,090	0.02%
2021/02/25	8.9	14.21	5	14.25	14.35	3.9	11,958	0.03%
2021/02/24	0	0.00	10	14.10	14.15	-10	11,979	-0.08%
2021/02/05	0	0.00	9	13.83	13.85	-9	11,820	-0.08%
2021/02/03	3.2	13.65	0	0.00	13.65	3.2	11,912	0.03%
2021/02/02	4	13.60	0	0.00	13.75	4	11,963	0.03%
2021/02/01	5	13.40	34	13.27	13.55	-29	11,995	-0.24%
2021/01/26	5	13.80	0	0.00	13.80	5	11,710	0.04%
2021/01/22	4	13.86	0	0.00	13.95	4	11,593	0.03%
2021/01/21	0	0.00	165	13.98	13.90	-165	11,551	-1.43%	大賣/鉅額交易
2021/01/20	10	13.85	0	0.00	13.75	10	11,437	0.09%
2021/01/19	1	14.10	8	14.10	14.15	-7	11,285	-0.06%
2021/01/18	18	14.03	2	13.85	14.15	16	11,226	0.14%
2021/01/15	7	13.90	10	14.00	13.95	-3	11,118	-0.03%
2021/01/14	11	14.13	5	14.20	14.15	6	10,973	0.05%
2021/01/13	106	14.35	6	14.38	14.40	100	10,826	0.92%	大買/
2021/01/12	1	14.05	12	14.12	14.05	-11	10,566	-0.10%
2021/01/11	1	14.70	0	0.00	14.75	1	10,218	0.01%
2021/01/08	26	14.99	45	15.07	15.20	-19	9,826	-0.19%
2021/01/07	1	15.05	50.7	15.07	15.15	-49.7	9,139	-0.54%
2021/01/06	12	14.70	11	14.07	14.20	1	8,507	0.01%
2021/01/05	1.1	13.85	15	13.83	13.90	-13.9	7,848	-0.18%
2021/01/04	5	13.85	11	13.53	13.95	-6	7,708	-0.08%
2020/12/31	33	13.99	51.6	13.76	13.55	-18.6	7,479	-0.25%
2020/12/30	22	13.72	1	14.10	14.10	21	7,039	0.30%
2020/12/29	35	13.31	0	0.00	13.35	35	6,360	0.55%
2020/12/28	43	13.24	0.1	13.20	13.30	42.9	6,271	0.68%
2020/12/25	0	0.00	5	13.00	13.05	-5	6,174	-0.08%
2020/12/24	0.2	12.95	0	0.00	13.00	0.2	6,143	0.00%
2020/12/23	10	12.85	0.4	12.90	12.85	9.6	6,139	0.16%
2020/12/22	28	13.18	11	13.04	12.80	17	6,121	0.28%
2020/12/21	47	13.11	39	13.10	13.15	8	6,019	0.13%
2020/12/18	0	0.00	5	12.80	12.70	-5	5,895	-0.08%
2020/12/17	4	12.75	5.4	12.70	12.80	-1.4	5,856	-0.02%
2020/12/16	87.5	12.65	5	12.60	12.70	82.5	5,906	1.40%
2020/12/11	1	12.95	4.2	12.80	12.90	-3.2	5,938	-0.05%
2020/12/10	11.8	12.89	80.1	12.90	12.85	-68.3	6,029	-1.13%
2020/12/09	0.4	12.80	1.2	12.93	12.80	-0.8	5,909	-0.01%
2020/12/08	5	12.76	2	12.70	12.70	3	5,777	0.05%
2020/12/07	79.3	12.95	0.5	12.80	13.00	78.8	5,465	1.44%
2020/12/04	4	12.55	5	12.50	12.60	-1	5,196	-0.02%
2020/12/03	5.5	12.30	3	12.45	12.45	2.5	5,046	0.05%
2020/12/02	5	12.20	1	12.15	12.20	4	4,923	0.08%
2020/12/01	3	11.95	4.1	12.06	12.20	-1.1	4,875	-0.02%
2020/11/27	0	0.00	25	11.95	11.90	-25	4,693	-0.53%
2020/11/25	0	0.00	1.3	11.85	11.85	-1.3	4,952	-0.03%
2020/11/23	5	11.88	3	11.88	11.85	2	4,791	0.04%
2020/11/20	2	11.65	1	11.70	11.70	1	4,659	0.02%
2020/11/19	0	0.00	13	11.61	11.55	-13	4,556	-0.29%
2020/11/13	0	0.00	1	11.25	11.30	-1	4,668	-0.02%
2020/11/12	0	0.00	22	11.30	11.30	-22	4,721	-0.47%
2020/11/11	3	11.45	29	11.38	11.50	-26	4,734	-0.55%
2020/11/10	4	11.28	4	11.29	11.20	0	4,640	0.00%
2020/11/09	20	11.15	0	0.00	11.15	20	4,884	0.41%
2020/10/30	0	0.00	1	10.90	10.90	-1	6,218	-0.02%
2020/10/22	0	0.00	5	11.15	11.15	-5	7,335	-0.07%
2020/10/19	1	10.85	0	0.00	10.90	1	7,920	0.01%
2020/10/16	0	0.00	9	10.80	10.80	-9	8,088	-0.11%
2020/10/06	0	0.00	3	10.95	10.95	-3	8,750	-0.03%
2020/09/24	9	10.56	0	0.00	10.60	9	9,984	0.09%
2020/09/22	5	10.90	0	0.00	11.00	5	9,752	0.05%
2020/09/18	0	0.00	10	11.45	11.45	-10	9,612	-0.10%
2020/09/17	2	11.30	0	0.00	11.30	2	9,470	0.02%
2020/09/15	0	0.00	1	11.30	11.30	-1	9,497	-0.01%
2020/09/11	0	0.00	1	10.95	10.90	-1	9,386	-0.01%
2020/08/31	0	0.00	8.3	11.07	11.00	-8.3	9,247	-0.09%
2020/08/26	0	10.80	0	0.00	10.80	0	9,034	0.00%
2020/08/24	0	0.00	2	10.65	10.65	-2	9,025	-0.02%
2020/08/20	5	10.55	10	10.50	10.60	-5	8,927	-0.06%
2020/08/18	0	0.00	89	10.80	10.85	-89	8,734	-1.02%
2020/08/17	2	10.80	0	0.00	10.75	2	8,713	0.02%
2020/08/14	12	10.95	0	0.00	10.85	12	8,622	0.14%
2020/08/12	9	11.76	0	0.00	11.80	9	8,192	0.11%
2020/08/11	15	11.85	2	11.80	11.80	13	7,939	0.16%
2020/08/10	15	11.88	0	0.00	11.85	15	7,715	0.19%
2020/08/04	0	0.00	1	11.70	11.70	-1	6,782	-0.01%
2020/08/03	5	11.65	0	0.00	11.65	5	6,754	0.07%
2020/07/31	70	11.95	1	11.85	11.90	69	6,653	1.04%
2020/07/30	1	11.85	17	11.92	12.00	-16	6,447	-0.25%
2020/07/28	5	11.40	0	0.00	11.35	5	5,953	0.08%
2020/07/27	0	0.00	1	11.85	11.60	-1	5,733	-0.02%
2020/07/24	3	11.40	2	11.40	11.40	1	5,291	0.02%
2020/07/22	29	11.78	6	11.77	11.75	23	5,104	0.45%
2020/07/21	5	11.65	37	11.55	11.70	-32	4,920	-0.65%
2020/07/20	7	11.34	0	0.00	11.35	7	4,755	0.15%
2020/07/17	15	11.42	0	0.00	11.40	15	4,734	0.32%
2020/07/16	2	11.53	11	11.55	11.50	-9	4,659	-0.19%
2020/07/15	10	11.40	0	0.00	11.40	10	4,603	0.22%
2020/07/14	25	11.45	0	0.00	11.45	25	4,565	0.55%
2020/07/10	5	11.80	31	11.95	11.70	-26	4,318	-0.60%
2020/07/09	31	11.64	33	11.40	11.60	-2	3,928	-0.05%
2020/07/08	0	0.00	3	11.13	11.15	-3	3,510	-0.09%
2020/07/07	15	11.00	1	10.95	11.00	14	3,400	0.41%
2020/07/03	1	10.55	0	0.00	10.55	1	3,213	0.03%
2020/07/02	0	0.00	0.1	10.45	10.50	-0.1	3,157	0.00%
2020/07/01	10	10.45	0	0.00	10.40	10	3,185	0.31%
2020/06/30	0	0.00	8	10.40	10.35	-8	3,183	-0.25%
2020/06/18	5	10.20	0	0.00	10.20	5	3,099	0.16%
2020/06/17	1	10.25	0	0.00	10.30	1	3,020	0.03%
2020/06/16	1	10.10	0	0.00	10.10	1	3,042	0.03%
2020/06/15	3	10.02	0	0.00	10.00	3	3,059	0.10%
2020/06/12	5	10.10	0	0.00	10.10	5	3,039	0.16%
2020/06/11	0	0.00	3	10.20	10.15	-3	3,002	-0.10%
2020/06/10	0	0.00	1	10.40	10.45	-1	2,991	-0.03%
2020/06/09	0	0.00	1	10.40	10.35	-1	3,033	-0.03%
2020/06/08	1	10.45	10	10.35	10.40	-9	3,039	-0.30%
2020/06/05	0	0.00	21	10.25	10.20	-21	2,976	-0.71%
2020/06/04	0	0.00	2	10.20	10.15	-2	2,992	-0.07%
2020/06/03	0	0.00	1	10.20	10.20	-1	3,029	-0.03%
2020/06/01	6	10.04	0	0.00	10.00	6	2,962	0.20%
2020/05/28	0.5	9.94	0	0.00	9.94	0.5	2,891	0.02%
2020/05/27	1	9.94	0	0.00	9.94	1	2,931	0.03%
2020/05/19	2	10.00	0	0.00	9.98	2	2,905	0.07%
2020/05/15	3	9.95	0	0.00	9.96	3	2,865	0.10%
2020/05/14	2	9.96	2	9.97	9.93	0	2,841	0.00%
2020/05/12	0	0.00	2	10.00	10.00	-2	2,831	-0.07%
2020/05/11	1	10.05	0	0.00	10.05	1	2,824	0.04%
2020/05/08	10	9.85	0	0.00	9.84	10	2,795	0.36%
2020/05/06	23	9.68	0	0.00	9.65	23	2,785	0.83%
2020/04/30	22	9.72	20	9.83	9.82	2	2,775	0.07%
2020/04/28	0	0.00	1	9.46	9.46	-1	2,767	-0.04%
2020/04/22	1	9.26	0	0.00	9.24	1	2,829	0.04%
2020/04/16	2	9.51	0	0.00	9.46	2	2,769	0.07%
2020/04/15	1	9.54	2	9.51	9.58	-1	2,749	-0.04%
2020/04/13	2	9.39	0	0.00	9.37	2	2,722	0.07%
2020/04/10	3	9.36	3	9.35	9.36	0	2,752	0.00%
2020/04/09	1	9.36	0	0.00	9.34	1	2,787	0.04%
2020/04/08	0	0.00	1	9.39	9.49	-1	2,956	-0.03%
2020/04/06	1	9.25	0	0.00	9.29	1	4,038	0.02%
2020/04/01	3	9.33	0	0.00	9.33	3	4,047	0.07%
2020/03/27	30	9.15	39	9.18	9.19	-9	4,072	-0.22%
2020/03/26	0	0.00	160	8.53	8.56	-160	4,039	-3.96%	大賣/鉅額交易
2020/03/25	0	0.00	3	8.65	8.63	-3	4,188	-0.07%
2020/03/24	3	8.37	0	0.00	8.36	3	4,291	0.07%
2020/03/23	0	8.14	0	0.00	8.14	0	4,450	0.00%
2020/03/20	5	8.02	0	0.00	8.50	5	4,639	0.11%
2020/03/19	1	8.11	3	8.11	7.83	-2	4,632	-0.04%
2020/03/18	1	8.33	0	0.00	8.30	1	4,612	0.02%
2020/03/13	1	8.51	0	0.00	8.70	1	4,672	0.02%
2020/03/10	6	9.54	0	0.00	9.53	6	4,756	0.13%
2020/03/09	1	9.61	0	0.00	9.64	1	4,800	0.02%
2020/03/05	0	9.95	0	0.00	9.99	0	4,863	0.00%
2020/03/03	1	9.94	0	0.00	9.92	1	5,023	0.02%
2020/02/12	5	10.10	0	0.00	10.05	5	6,692	0.07%
2020/02/07	41	10.20	0	0.00	10.10	41	6,915	0.59%
2020/02/05	40	10.10	0	0.00	10.15	40	7,016	0.57%
2020/01/31	10	10.15	0	0.00	10.20	10	6,969	0.14%
2020/01/17	0	0.00	10	10.70	10.70	-10	6,909	-0.14%
2020/01/14	60	10.60	0	0.00	10.65	60	6,965	0.86%
2020/01/07	0	10.35	0	0.00	10.45	0	7,196	0.00%
2020/01/06	40	10.55	0	0.00	10.35	40	7,267	0.55%
2020/01/02	1	10.80	0	0.00	10.75	1	7,258	0.01%
2019/12/31	0	0.00	1	11.00	11.25	-1	6,988	-0.01%
2019/12/30	0	0.00	1	10.85	10.90	-1	6,052	-0.02%
2019/12/13	0	0.00	700	10.58	10.55	-700	5,164	-13.55%	大賣/鉅額交易
2019/12/12	0	0.00	199	10.60	10.60	-199	5,123	-3.88%	大賣/鉅額交易
2019/12/11	0	0.00	200	10.55	10.60	-200	5,079	-3.94%	大賣/鉅額交易
2019/12/05	0	0.00	34	10.50	10.50	-34	4,922	-0.69%
2019/11/28	0	0.00	103.5	10.40	10.45	-103.5	4,701	-2.20%	大賣/鉅額交易
2019/11/26	0.2	10.40	2.7	10.47	10.45	-2.5	4,629	-0.06%
2019/11/22	0	0.00	11	10.35	10.45	-11	4,376	-0.25%
2019/11/19	1	9.98	0	0.00	10.10	1	4,127	0.02%
2019/11/12	10	9.80	0	0.00	9.80	10	3,658	0.27%
2019/11/07	0	0.00	0.3	9.52	9.55	-0.3	3,791	-0.01%
2019/11/06	0	0.00	30	9.53	9.55	-30	3,762	-0.80%
2019/11/05	0	0.00	10	9.42	9.42	-10	3,665	-0.27%
2019/11/04	30	9.29	0	0.00	9.39	30	3,684	0.81%
2019/11/01	0	0.00	10	9.19	9.21	-10	3,629	-0.28%
2019/10/17	10	9.10	12	9.09	9.11	-2	3,425	-0.06%
2019/10/08	0	0.00	10	9.00	9.01	-10	3,254	-0.31%
2019/09/27	4	8.84	0	0.00	8.81	4	3,226	0.12%
2019/09/25	2	8.91	0	0.00	8.92	2	3,192	0.06%
2019/09/24	2	8.97	0	0.00	9.00	2	3,171	0.06%
2019/09/20	0	8.99	0	0.00	9.00	0	3,129	0.00%
2019/09/10	10	9.05	1	9.04	9.04	9	3,057	0.29%
2019/09/09	2	9.00	0	0.00	9.01	2	3,036	0.07%
2019/08/30	1	8.73	0	0.00	8.75	1	2,914	0.03%
2019/08/28	0	0.00	1	8.79	8.75	-1	2,863	-0.03%
2019/08/15	2	8.79	0	0.00	8.82	2	2,734	0.07%
2019/08/12	5	9.01	11	9.02	9.04	-6	2,504	-0.24%
2019/08/07	1	9.22	0	0.00	9.21	1	2,004	0.05%
2019/08/06	20	9.16	12	9.13	9.19	8	2,031	0.39%
2019/08/05	5	9.25	8	9.26	9.24	-3	1,993	-0.15%
2019/07/25	2	9.57	0	0.00	9.56	2	2,199	0.09%
2019/07/24	4	9.55	0	0.00	9.55	4	2,201	0.18%
2019/07/23	0	0.00	10	9.56	9.55	-10	2,207	-0.45%
2019/07/17	6	9.50	0	0.00	9.55	6	2,210	0.27%
2019/07/11	0	0.00	0.1	9.48	9.50	-0.1	2,183	-0.01%
2019/07/09	5	9.47	0	0.00	9.47	5	2,181	0.23%
2019/07/05	0	9.42	0	0.00	9.45	0	2,147	0.00%
2019/07/02	5	9.45	0	0.00	9.45	5	2,368	0.21%
2019/06/26	10	9.49	0	0.00	9.44	10	2,514	0.40%
2019/06/24	10	9.44	0	0.00	9.46	10	2,623	0.38%
2019/06/21	0	0.00	10	9.43	9.39	-10	2,701	-0.37%
2019/06/10	0	0.00	10	9.33	9.33	-10	3,534	-0.28%
2019/05/08	10	9.34	0	0.00	9.36	10	3,947	0.25%
2019/05/07	0	0.00	0	9.28	9.28	0	3,794	0.00%
2019/05/06	5	9.33	0	0.00	9.27	5	3,777	0.13%
2019/04/29	6	9.31	0	0.00	9.30	6	3,608	0.17%
2019/04/23	1	9.35	0	0.00	9.35	1	3,583	0.03%
2019/04/22	3	9.39	2	9.38	9.37	1	3,573	0.03%
2019/04/19	1	9.39	0	0.00	9.38	1	3,569	0.03%
2019/04/10	2	9.45	0	0.00	9.45	2	3,485	0.06%
2019/04/01	50	9.66	0	0.00	9.45	50	3,119	1.60%
2019/03/19	10	9.75	0	0.00	9.70	10	2,431	0.41%
2019/03/18	0	9.70	0	0.00	9.75	0	2,339	0.00%
2019/03/07	5	9.40	0	0.00	9.36	5	1,700	0.29%
2019/03/04	1	9.25	0	0.00	9.26	1	1,632	0.06%
2019/02/18	0	9.19	0	0.00	9.19	0	1,369	0.00%
2019/01/24	0	0.00	37	9.14	9.13	-37	1,325	-2.79%
2019/01/17	0	9.04	0	0.00	9.07	0	1,469	0.00%
2019/01/10	0	0.00	30	9.08	9.05	-30	1,642	-1.83%
2018/12/24	0.6	8.94	0	0.00	8.94	0.6	2,062	0.03%
2018/12/22	10	8.90	22	8.89	8.90	-12	2,080	-0.58%
2018/12/17	0	0.00	2	9.10	9.10	-2	2,073	-0.10%
2018/11/14	0.2	9.15	0	0.00	9.15	0.2	2,717	0.01%
2018/10/30	0	0.00	6	9.14	9.15	-6	3,027	-0.20%
2018/10/05	0	10.10	1.1	10.05	10.05	-1	2,723	-0.04%
2018/10/04	0	10.25	0	0.00	10.15	0	2,680	0.00%
2018/09/10	0	0.00	15	10.20	10.20	-15	2,950	-0.51%
2018/09/05	0	0.00	5	10.45	10.45	-5	3,052	-0.16%
2018/08/24	0	0.00	15	10.40	10.35	-15	3,284	-0.46%
2018/08/23	15	11.23	10	11.25	11.25	5	3,209	0.16%
2018/08/22	10	11.20	0.7	11.25	11.25	9.3	3,107	0.30%
2018/08/13	10	11.15	0	0.00	11.15	10	3,122	0.32%
2018/08/09	0	0.00	400	11.25	11.30	-400	3,007	-13.30%	大賣/鉅額交易
2018/08/07	13	11.15	0	0.00	11.25	13	2,946	0.44%
2018/08/03	2	11.35	0	0.00	11.35	2	2,925	0.07%
2018/07/31	10	11.10	0	0.00	11.25	10	2,797	0.36%
2018/07/20	0	0.00	5	11.00	11.00	-5	2,712	-0.18%
2018/07/18	20	11.00	0	0.00	11.00	20	2,785	0.72%
2018/07/16	0	0.00	3	10.95	11.00	-3	2,853	-0.11%
2018/07/12	6	10.91	0	0.00	10.95	6	2,917	0.21%
2018/07/05	3	10.75	0	0.00	10.75	3	2,992	0.10%
2018/07/03	4	11.10	0	0.00	11.00	4	2,923	0.14%
2018/06/29	12	11.28	0	0.00	11.30	12	2,762	0.43%
2018/06/25	30	11.40	0	0.00	11.35	30	2,780	1.08%
2018/06/22	1	11.25	0	0.00	11.25	1	2,792	0.04%
2018/06/21	1	11.30	0	0.00	11.30	1	2,841	0.04%
2018/06/15	1	11.25	0	0.00	11.25	1	2,787	0.04%
2018/06/14	1	11.40	20	11.40	11.40	-19	2,694	-0.71%
2018/06/12	20	11.60	0	0.00	11.65	20	2,652	0.75%
2018/06/11	1	11.55	0	0.00	11.60	1	2,600	0.04%
2018/06/08	0	0.00	20	11.73	11.65	-20	2,601	-0.77%
2018/06/07	0	0.00	20	11.70	11.75	-20	2,593	-0.77%
2018/06/06	3	11.60	0	0.00	11.60	3	2,541	0.12%
2018/06/05	3	11.50	0	0.00	11.50	3	2,457	0.12%
2018/05/28	50	11.43	0	0.00	11.40	50	2,421	2.06%
2018/05/21	5	11.40	0	0.00	11.40	5	2,381	0.21%
2018/05/16	25	11.25	0	0.00	11.30	25	2,422	1.03%
2018/05/03	0	0.00	12	11.25	11.25	-12	2,872	-0.42%
2018/05/02	6	11.25	0	0.00	11.30	6	2,889	0.21%
2018/04/27	0	0.00	5	11.10	11.10	-5	2,926	-0.17%
2018/04/26	0	0.00	1	11.10	11.05	-1	2,972	-0.03%
2018/04/24	6	11.19	0	0.00	11.20	6	3,192	0.19%
2018/04/20	3	11.07	0	0.00	11.10	3	3,268	0.09%
2018/04/17	4	11.13	0	0.00	11.10	4	3,218	0.12%
2018/04/09	1	11.20	0	0.00	11.25	1	3,449	0.03%
2018/04/02	0	0.00	10	11.30	11.25	-10	3,536	-0.28%
2018/03/27	25	11.21	0	0.00	11.20	25	3,533	0.71%
2018/03/23	5	11.15	0	0.00	11.15	5	3,549	0.14%
2018/03/16	31	11.36	0	0.00	11.20	31	3,804	0.81%
2018/03/13	2	11.50	0	0.00	11.45	2	3,783	0.05%
2018/03/12	5	11.40	0	0.00	11.40	5	3,806	0.13%
2018/03/05	1	11.15	0	0.00	11.10	1	4,771	0.02%
2018/03/01	2	11.40	0	0.00	11.40	2	4,795	0.04%
2018/02/26	0	0.00	4	11.50	11.45	-4	4,804	-0.08%
2018/02/23	0	0.00	2	11.40	11.45	-2	4,850	-0.04%
2018/02/09	1	11.15	0	0.00	11.05	1	5,020	0.02%
2018/02/06	63	10.94	0	0.00	10.95	63	4,889	1.29%
2018/02/05	6	11.68	3	11.65	11.65	3	4,742	0.06%
2018/02/01	0.2	11.95	0	0.00	12.00	0.2	4,694	0.00%
2018/01/31	8	11.85	0	0.00	11.90	8	4,679	0.17%
2018/01/30	0	0.00	66	12.08	12.00	-66	4,661	-1.42%
2018/01/29	0	0.00	2	12.20	12.30	-2	4,586	-0.04%
2018/01/26	20	12.10	10	12.00	12.10	10	4,498	0.22%
2018/01/22	0	0.00	1	12.00	11.95	-1	4,321	-0.02%
2018/01/19	2	11.95	0	0.00	11.85	2	4,269	0.05%
2018/01/18	2	11.95	50	11.95	11.95	-48	4,179	-1.15%
2018/01/15	6	11.55	0	0.00	11.55	6	3,910	0.15%
2018/01/11	0	0.00	0.2	11.45	11.45	-0.2	4,004	0.00%
2018/01/09	6	11.60	0.6	11.50	11.50	5.4	3,996	0.13%
2018/01/08	5	11.50	0.2	11.50	11.50	4.9	4,009	0.12%
2018/01/03	0	0.00	50	11.25	11.30	-50	3,885	-1.29%