群益證 (6005)-元大-淡水券商分點個股進出

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
23.90
漲跌
▲0.05
漲幅
+0.21%
成交量
12,577張
產業
上市金融類股
347人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

群益證 (6005)籌碼相關－元大-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.3	23.93	0	0.00	23.90	0.3	12,610	0.00%
2024/04/25	6.1	24.08	0	0.00	23.85	6.1	12,448	0.05%
2024/04/24	3	24.20	3	24.43	24.50	0	12,287	0.00%
2024/04/23	6.5	24.47	3	24.45	24.30	3.5	11,977	0.03%
2024/04/22	11	24.24	27.2	23.95	24.70	-16.2	11,562	-0.14%
2024/04/19	3	22.47	73	22.28	23.50	-70	10,678	-0.66%
2024/04/18	70	22.77	5.6	22.23	23.20	64.4	9,965	0.65%
2024/04/17	3.1	21.09	0	0.00	21.20	3.1	9,257	0.03%
2024/04/16	1.8	21.03	1	21.15	21.05	0.8	9,106	0.01%
2024/04/15	0.3	21.41	0	0.00	21.60	0.3	8,867	0.00%
2024/04/12	2	21.53	0	0.00	21.75	2	8,757	0.02%
2024/04/11	0.1	21.60	0	0.00	21.55	0.1	8,604	0.00%
2024/04/10	1.2	21.12	7	21.30	21.35	-5.9	8,450	-0.07%
2024/04/09	5.2	21.30	7	21.46	21.40	-1.8	8,264	-0.02%
2024/04/08	51	20.58	85.1	21.28	21.45	-34.1	7,941	-0.43%
2024/04/03	0.3	19.67	1	19.85	19.75	-0.8	7,514	-0.01%
2024/04/02	5.5	19.64	5	19.85	19.70	0.5	7,444	0.01%
2024/04/01	0	0.00	9.2	19.67	19.70	-9.2	7,328	-0.13%
2024/03/29	0.2	19.05	6	19.13	19.15	-5.8	7,007	-0.08%
2024/03/28	11.2	19.03	30	19.20	18.95	-18.8	6,912	-0.27%
2024/03/27	1	18.85	1.3	19.03	19.05	-0.3	6,710	0.00%
2024/03/26	3	18.82	13	18.87	18.90	-10	6,617	-0.15%
2024/03/25	0	0.00	0.4	19.04	19.00	-0.4	6,522	-0.01%
2024/03/22	1.2	19.13	1.2	19.03	19.10	-0.1	6,484	0.00%
2024/03/21	2	18.80	21.1	18.81	19.15	-19.1	6,322	-0.30%
2024/03/20	13	18.72	6	18.78	18.50	7	5,987	0.12%
2024/03/19	1	18.90	9	18.87	18.85	-8	5,893	-0.14%
2024/03/18	8	18.53	10.8	18.53	18.70	-2.8	5,813	-0.05%
2024/03/15	1.3	18.73	203	18.75	18.60	-201.7	5,680	-3.55%	大賣/鉅額交易
2024/03/14	23	18.87	12.3	19.00	18.80	10.7	5,393	0.20%
2024/03/13	0	0.00	13	18.36	18.45	-13	4,828	-0.27%
2024/03/12	0	0.00	54.5	18.21	18.35	-54.5	4,662	-1.17%
2024/03/11	2	18.15	5.5	18.19	18.10	-3.5	4,528	-0.08%
2024/03/08	201.5	18.22	12	18.10	17.80	189.5	4,369	4.34%	大買/鉅額交易
2024/03/07	0.3	17.81	6	17.95	18.00	-5.7	4,093	-0.14%
2024/03/06	1	17.70	0	0.00	17.75	1	3,869	0.03%
2024/03/05	0.1	17.35	9	17.49	17.60	-8.9	3,824	-0.23%
2024/03/04	0.1	17.35	9	17.28	17.30	-8.9	3,724	-0.24%
2024/03/01	0	17.10	14.3	17.10	17.05	-14.3	3,648	-0.39%
2024/02/29	0	0.00	14	16.69	16.75	-14	3,557	-0.39%
2024/02/27	0	0.00	20	16.50	16.50	-20	3,410	-0.59%
2024/02/26	5	16.38	0	0.00	16.40	5	3,361	0.15%
2024/02/21	7.2	16.34	0	0.00	16.35	7.2	3,386	0.21%
2024/02/20	0	0.00	1	16.60	16.45	-1	3,397	-0.03%
2024/02/19	0	0.00	5	16.60	16.55	-5	3,366	-0.15%
2024/02/16	0	0.00	2	16.30	16.40	-2	3,371	-0.06%
2024/02/15	6	16.04	20	16.10	16.15	-14	3,298	-0.42%
2024/02/05	1.4	16.00	0	0.00	16.05	1.4	3,246	0.04%
2024/01/29	0	0.00	2	16.18	16.20	-2	3,237	-0.06%
2024/01/26	1	16.10	6	16.12	16.15	-5	3,232	-0.15%
2024/01/19	3	15.62	0	0.00	15.70	3	3,181	0.09%
2024/01/18	2	15.63	0	15.75	15.60	2	3,165	0.06%
2024/01/17	1.2	15.62	5	15.65	15.50	-3.8	3,145	-0.12%
2024/01/16	2	15.88	5	15.86	15.85	-3	3,090	-0.10%
2024/01/12	3	16.10	0	0.00	16.10	3	3,033	0.10%
2024/01/11	26	16.15	0	0.00	16.20	26	3,023	0.86%
2024/01/10	5	16.15	0	0.00	16.10	5	3,158	0.16%
2024/01/09	1.5	16.23	0	0.00	16.15	1.5	3,150	0.05%
2024/01/08	4	16.36	0	0.00	16.30	4	3,132	0.13%
2024/01/04	1	16.10	0	0.00	16.10	1	3,096	0.03%
2024/01/03	1.3	16.10	0	0.00	16.05	1.3	3,178	0.04%
2024/01/02	2	16.30	1	16.35	16.30	1	3,129	0.03%
2023/12/29	2.2	16.26	27	16.33	16.35	-24.8	3,083	-0.80%
2023/12/28	0.2	16.15	3	16.15	16.15	-2.8	3,054	-0.09%
2023/12/27	0	0.00	2	16.10	16.10	-2	3,016	-0.07%
2023/12/26	0	0.00	2	16.00	16.00	-2	3,002	-0.07%
2023/12/25	0	0.00	8	15.86	15.85	-8	3,010	-0.27%
2023/12/19	1.3	15.95	2	16.00	16.00	-0.7	2,935	-0.02%
2023/12/15	0	0.00	6	16.25	16.20	-6	2,911	-0.21%
2023/12/14	0	0.00	21	16.14	16.15	-21	2,793	-0.75%
2023/12/13	0	0.00	47.9	15.97	15.90	-47.9	2,699	-1.77%
2023/12/12	1	15.90	2	15.95	15.90	-1	2,721	-0.04%
2023/12/11	0	0.00	35	15.95	15.95	-35	2,748	-1.27%
2023/12/08	1	15.80	17	15.82	15.90	-16	2,697	-0.59%
2023/12/06	0.1	15.50	2	15.55	15.55	-1.9	2,541	-0.07%
2023/12/05	3	15.40	0	0.00	15.45	3	2,539	0.12%
2023/12/04	0.1	15.40	13	15.56	15.55	-12.9	2,526	-0.51%
2023/11/30	0	0.00	10	15.38	15.40	-10	2,452	-0.41%
2023/11/29	0	0.00	5	15.44	15.45	-5	2,383	-0.21%
2023/11/28	0	0.00	2	15.45	15.40	-2	2,366	-0.08%
2023/11/27	1	15.30	0	0.00	15.25	1	2,350	0.04%
2023/11/22	0.1	15.35	0	0.00	15.40	0.1	2,326	0.00%
2023/11/21	0	0.00	33	15.42	15.45	-33	2,307	-1.43%
2023/11/15	0	0.00	5	14.90	15.05	-5	2,254	-0.22%
2023/11/14	2	14.70	0	0.00	14.75	2	2,205	0.09%
2023/11/13	0	0.00	0.9	14.65	14.65	-0.9	2,250	-0.04%
2023/11/10	0.1	14.65	0	0.00	14.60	0.1	2,286	0.00%
2023/11/07	0	0.00	6	14.80	14.80	-6	2,490	-0.24%
2023/11/06	0	0.00	6	14.83	14.80	-6	2,567	-0.23%
2023/11/01	0.1	14.35	0	0.00	14.40	0.1	2,696	0.00%
2023/10/31	3.2	14.30	0	0.00	14.25	3.2	2,780	0.11%
2023/10/30	1	14.40	0	0.00	14.35	1	2,951	0.03%
2023/10/27	0	0.00	10	14.55	14.45	-10	3,001	-0.33%
2023/10/26	0.6	14.40	0	0.00	14.35	0.6	3,111	0.02%
2023/10/23	1	14.40	0	0.00	14.35	1	3,499	0.03%
2023/10/20	12.5	14.36	4	14.43	14.50	8.5	3,688	0.23%
2023/10/19	0.3	14.60	0	0.00	14.65	0.3	3,776	0.01%
2023/10/18	2	14.40	0	0.00	14.80	2	3,847	0.05%
2023/10/16	8	14.46	0	0.00	14.45	8	3,838	0.21%
2023/10/12	2	14.55	1	14.55	14.60	1	4,104	0.02%
2023/10/11	4	14.45	2	14.60	14.60	2	4,171	0.05%
2023/10/06	1	14.40	1	14.45	14.45	0	4,157	0.00%
2023/10/04	6.1	14.33	0	0.00	14.20	6.1	4,340	0.14%
2023/09/27	3.1	14.60	0	0.00	14.60	3.1	4,525	0.07%
2023/09/26	6.6	14.62	0	0.00	14.60	6.6	4,540	0.14%
2023/09/25	2	14.85	0	0.00	14.75	2	4,573	0.04%
2023/09/22	7.1	14.69	0	0.00	14.65	7.1	4,622	0.15%
2023/09/21	7.3	14.92	0	0.00	14.75	7.3	4,630	0.16%
2023/09/20	1.1	15.00	0	0.00	15.00	1.1	4,599	0.02%
2023/09/18	0	0.00	1	15.05	15.05	-1	4,679	-0.02%
2023/09/15	0.3	15.15	3	15.18	15.05	-2.7	4,715	-0.06%
2023/09/14	2	15.20	7	15.09	15.20	-5	4,690	-0.11%
2023/09/13	2	14.80	1	14.80	14.80	1	4,656	0.02%
2023/09/07	0.1	14.75	0	0.00	14.70	0.1	4,990	0.00%
2023/09/06	10	14.85	0	0.00	14.80	10	5,072	0.20%
2023/09/05	0	0.00	2	14.85	14.90	-2	5,173	-0.04%
2023/09/01	2	14.85	0	0.00	14.85	2	5,651	0.04%
2023/08/31	4	14.85	0	0.00	14.80	4	5,726	0.07%
2023/08/28	2	14.75	0	0.00	14.75	2	5,959	0.03%
2023/08/24	0	0.00	4	14.90	14.90	-4	6,024	-0.07%
2023/08/23	0	0.00	1	14.90	14.90	-1	6,052	-0.02%
2023/08/22	4	14.73	1	14.75	14.70	3	6,065	0.05%
2023/08/18	2	14.60	0	0.00	14.65	2	6,048	0.03%
2023/08/17	6	14.53	0	0.00	14.65	6	6,052	0.10%
2023/08/16	21	14.71	1	14.65	14.65	20	6,031	0.33%
2023/08/15	3	14.90	0	0.00	14.90	3	6,100	0.05%
2023/08/14	65.4	15.03	7	14.76	14.80	58.4	6,201	0.94%
2023/08/11	5	15.23	2	15.20	15.15	3	6,164	0.05%
2023/08/10	8.3	15.11	2	15.30	15.00	6.3	6,142	0.10%
2023/08/09	17.1	15.28	1	15.30	15.30	16.1	6,466	0.25%
2023/08/08	6	15.43	8	15.52	15.40	-2	6,582	-0.03%
2023/08/07	2	15.50	0	0.00	15.45	2	6,579	0.03%
2023/08/04	6	15.55	0	0.00	15.60	6	6,579	0.09%
2023/08/02	3.3	15.44	18	15.63	15.35	-14.7	6,546	-0.22%
2023/08/01	1	15.85	0	0.00	15.90	1	6,439	0.02%
2023/07/31	1	16.00	13	16.10	15.95	-12	6,439	-0.19%
2023/07/28	0	0.00	1	15.95	15.95	-1	6,416	-0.02%
2023/07/27	0	0.00	2.9	15.90	15.95	-2.9	6,368	-0.05%
2023/07/26	8	15.71	10	15.95	15.85	-2	6,256	-0.03%
2023/07/25	0	0.00	10.1	15.46	15.55	-10.1	6,067	-0.17%
2023/07/24	0	0.00	19	15.23	15.10	-19	5,905	-0.32%
2023/07/21	1	15.00	0	0.00	15.00	1	5,819	0.02%
2023/07/18	5	14.95	5	14.99	14.85	0	5,810	0.00%
2023/07/17	10	15.10	5	14.94	15.05	5	5,835	0.09%
2023/07/14	0.1	14.30	4.5	14.57	14.65	-4.4	5,861	-0.08%
2023/07/13	2	14.25	0	0.00	14.25	2	5,874	0.03%
2023/07/12	0.2	14.55	0	0.00	14.50	0.2	6,064	0.00%
2023/07/11	0	0.00	2	14.60	14.60	-2	6,310	-0.03%
2023/07/07	1	14.20	11	14.32	14.40	-10	6,164	-0.16%
2023/07/06	3.3	14.28	0	0.00	14.20	3.3	6,174	0.05%
2023/06/30	0.3	14.15	0	0.00	14.25	0.3	6,065	0.00%
2023/06/29	1.7	14.23	0	0.00	14.25	1.7	6,031	0.03%
2023/06/28	3.2	14.20	5	14.18	14.25	-1.9	5,994	-0.03%
2023/06/27	5.9	14.28	6	14.20	14.15	-0.2	5,985	0.00%
2023/06/26	7	14.36	6	14.39	14.40	1	5,939	0.02%
2023/06/21	1	14.50	1	14.50	14.55	0	5,909	0.00%
2023/06/19	2.1	14.57	0	0.00	14.50	2.1	5,906	0.04%
2023/06/16	2	14.55	0	0.00	14.60	2	5,887	0.03%
2023/06/15	3.1	14.60	1	14.65	14.55	2.1	5,862	0.03%
2023/06/14	0.1	14.70	3	14.65	14.65	-3	5,828	-0.05%
2023/06/13	11	14.67	4	14.73	14.80	7	5,787	0.12%
2023/06/12	3	14.35	0	0.00	14.45	3	5,707	0.05%
2023/06/09	4.1	14.69	0	0.00	14.65	4.1	5,633	0.07%
2023/06/08	3	14.89	7	15.14	14.95	-4	5,535	-0.07%
2023/06/07	11.3	14.41	1	14.55	14.50	10.3	5,193	0.20%
2023/06/06	2.1	14.35	0	0.00	14.25	2.1	5,100	0.04%
2023/06/05	2.5	14.29	26.5	14.20	14.30	-24	5,040	-0.48%
2023/06/02	0.3	14.00	12	14.05	14.05	-11.7	4,950	-0.24%
2023/06/01	2.5	13.91	6	13.90	13.95	-3.5	4,861	-0.07%
2023/05/31	0.1	13.90	0	0.00	13.90	0.1	4,840	0.00%
2023/05/30	0.3	13.90	0	0.00	13.95	0.3	4,827	0.01%
2023/05/29	2.2	13.76	0	0.00	13.85	2.2	4,847	0.05%
2023/05/26	1	13.65	0	0.00	13.70	1	4,834	0.02%
2023/05/24	1	13.60	0	0.00	13.70	1	4,863	0.02%
2023/05/23	0.2	13.68	1	13.65	13.75	-0.8	4,862	-0.02%
2023/05/22	45	13.54	0	0.00	13.55	45	4,851	0.93%
2023/05/19	5.2	13.50	0	0.00	13.50	5.2	4,841	0.11%
2023/05/18	3	13.17	5	13.25	13.45	-2	4,776	-0.04%
2023/05/15	1.4	13.05	0	0.00	13.10	1.4	4,554	0.03%
2023/05/12	3.6	13.31	3	13.20	13.30	0.6	4,215	0.01%
2023/05/11	0.1	13.65	0	0.00	13.70	0.1	4,114	0.00%
2023/05/10	0	0.00	12	13.81	13.85	-12	4,121	-0.29%
2023/05/09	2.1	14.00	0	0.00	13.85	2.1	4,082	0.05%
2023/05/08	0	0.00	5	13.90	14.05	-5	4,056	-0.12%
2023/05/04	2	14.00	0	0.00	14.10	2	4,009	0.05%
2023/04/25	0.1	13.45	14	13.50	13.50	-13.9	3,825	-0.36%
2023/04/21	1.2	13.40	1	13.50	13.45	0.2	3,672	0.01%
2023/04/20	1	13.50	10	13.65	13.70	-9	3,588	-0.25%
2023/04/19	0.9	13.75	17	13.85	13.85	-16.1	3,503	-0.46%
2023/04/18	0.2	13.38	0	0.00	13.40	0.2	3,290	0.01%
2023/04/17	5.5	13.39	1.2	13.29	13.35	4.3	3,165	0.13%
2023/04/14	0.6	13.42	0	0.00	13.70	0.6	2,893	0.02%
2023/04/12	2	12.45	0	0.00	12.50	2	2,565	0.08%
2023/03/23	0	0.00	1	12.15	12.20	-1	2,516	-0.04%
2023/03/22	0	0.00	1	12.10	12.15	-1	2,516	-0.04%
2023/03/21	1.3	12.05	0.5	12.05	12.05	0.8	2,502	0.03%
2023/03/20	0	0.00	1	12.00	12.00	-1	2,494	-0.04%
2023/03/16	0.2	11.50	0	0.00	11.55	0.2	2,407	0.01%
2023/03/15	1.1	11.70	0	0.00	11.70	1.1	2,390	0.05%
2023/03/14	0.3	11.90	0	0.00	11.75	0.3	2,385	0.01%
2023/03/13	0.1	11.85	0	0.00	12.00	0.1	2,368	0.00%
2023/03/10	1	12.06	0	0.00	11.90	1	2,384	0.04%
2023/03/09	0	0.00	50	12.25	12.20	-50	2,402	-2.08%
2023/03/07	0	0.00	1	12.30	12.35	-1	2,459	-0.04%
2023/03/01	1	11.90	9	11.95	11.90	-8	2,409	-0.33%
2023/02/22	0	0.00	1	12.00	11.95	-1	2,310	-0.04%
2023/02/14	1	11.95	0	0.00	11.95	1	2,304	0.04%
2023/02/10	1	11.90	0	0.00	11.90	1	2,327	0.04%
2023/02/07	1	11.85	0	0.00	11.95	1	2,146	0.05%
2023/02/03	0	0.00	6	11.83	11.95	-6	2,120	-0.28%
2023/01/31	1	11.50	0	11.55	11.60	1	2,076	0.05%
2023/01/30	1	11.40	0	0.00	11.50	1	2,063	0.05%
2023/01/11	2	11.25	0	0.00	11.25	2	2,193	0.09%
2023/01/06	1	10.95	0	0.00	10.95	1	2,183	0.05%
2023/01/04	1	10.75	0	0.00	10.90	1	2,215	0.05%
2022/12/29	2	10.73	0	0.00	10.70	2	2,271	0.09%
2022/12/27	1	11.20	0	0.00	11.15	1	2,214	0.05%
2022/12/21	0	0.00	1	11.05	11.05	-1	2,273	-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%
2022/12/12	4	11.45	0	0.00	11.50	4	2,223	0.18%
2022/12/09	0.1	11.45	0	0.00	11.50	0.1	2,285	0.00%
2022/12/07	0	0.00	0.3	11.50	11.55	-0.3	2,250	-0.01%
2022/12/06	1	11.70	0	0.00	11.55	1	2,240	0.04%
2022/12/05	2	11.70	0	0.00	11.70	2	2,228	0.09%
2022/12/01	0	0.00	1	11.60	11.75	-1	2,188	-0.05%
2022/11/29	0	0.00	11	11.46	11.45	-11	2,070	-0.53%
2022/11/28	0	0.00	10	11.15	11.25	-10	2,040	-0.49%
2022/11/22	0	0.00	1	11.15	11.10	-1	2,078	-0.05%
2022/11/15	1	11.25	2	11.20	11.25	-1	2,061	-0.05%
2022/11/14	2	11.00	0	0.00	11.10	2	2,030	0.10%
2022/11/11	0	0.00	5	10.95	11.00	-5	2,017	-0.25%
2022/11/02	0.1	10.30	0	0.00	10.30	0.1	2,019	0.00%
2022/10/28	0.2	10.15	0	0.00	10.00	0.2	2,047	0.01%
2022/10/27	0	0.00	2	10.10	10.10	-2	2,000	-0.10%
2022/10/26	2	9.99	0	9.96	10.00	2	2,012	0.10%
2022/10/25	0.5	9.91	0	0.00	9.85	0.5	1,993	0.03%
2022/10/21	3	9.96	0	0.00	10.00	3	1,992	0.15%
2022/10/18	0	0.00	4	10.05	10.10	-4	1,871	-0.21%
2022/10/06	1.1	10.65	0	0.00	10.65	1.1	2,032	0.05%
2022/10/05	2	10.60	0	0.00	10.65	2	2,173	0.09%
2022/10/04	0	0.00	7	10.55	10.50	-7	2,318	-0.30%
2022/10/03	0.5	10.40	0	0.00	10.45	0.5	2,396	0.02%
2022/09/30	0	0.00	5	10.51	10.55	-5	2,452	-0.20%
2022/09/28	0.1	10.15	0	0.00	10.10	0.1	2,469	0.00%
2022/09/23	2	10.98	0	0.00	11.00	2	2,467	0.08%
2022/09/22	2	11.00	0	0.00	11.00	2	2,506	0.08%
2022/09/21	0	0.00	11	11.15	11.15	-11	2,535	-0.43%
2022/09/20	2	11.15	0	0.00	11.20	2	2,512	0.08%
2022/09/19	1	11.20	0	0.00	11.20	1	2,546	0.04%
2022/09/16	10	11.05	0	0.00	11.05	10	2,559	0.39%
2022/09/15	0	0.00	14	11.50	11.55	-14	2,505	-0.56%
2022/09/14	2	11.53	0	0.00	11.50	2	2,539	0.08%
2022/09/13	0	0.00	4	11.79	11.85	-4	2,583	-0.15%
2022/09/12	0	0.00	3	11.60	11.70	-3	2,662	-0.11%
2022/09/02	2	11.80	1	11.80	11.75	1	2,820	0.04%
2022/09/01	5	11.75	1	11.80	11.85	4	2,839	0.14%
2022/08/30	2	11.85	0	0.00	11.95	2	2,824	0.07%
2022/08/29	1	11.90	0	0.00	11.90	1	2,799	0.04%
2022/08/26	1	12.25	20.5	12.28	12.20	-19.5	2,794	-0.70%
2022/08/25	20	12.15	22	12.20	12.10	-2	2,783	-0.07%
2022/08/24	1	12.00	20	12.00	12.05	-19	2,796	-0.68%
2022/08/23	10	12.00	0	0.00	12.00	10	2,813	0.36%
2022/08/22	0	0.00	21	12.20	12.20	-21	2,846	-0.74%
2022/08/18	0	0.00	1	12.20	12.15	-1	2,895	-0.03%
2022/08/12	2	12.08	0	0.00	12.20	2	2,893	0.07%
2022/08/08	0	0.00	10	11.36	11.50	-10	2,974	-0.34%
2022/08/05	2	11.45	0	0.00	11.50	2	3,024	0.07%
2022/08/03	10	11.15	2	11.15	11.15	8	3,230	0.25%
2022/08/02	1	11.30	0	0.00	11.25	1	3,263	0.03%
2022/07/20	10.1	11.20	0	0.00	11.05	10.1	3,513	0.29%
2022/07/19	2	10.95	2	10.95	11.00	0	3,590	0.00%
2022/07/15	3.5	10.81	0	0.00	10.75	3.5	3,589	0.10%
2022/07/14	1	11.00	0	0.00	11.15	1	3,542	0.03%
2022/07/13	8.2	12.60	0	12.65	12.65	8.2	3,433	0.24%
2022/07/12	12.4	12.50	0	0.00	12.50	12.4	3,354	0.37%
2022/07/11	4	13.51	0	0.00	13.20	4	3,228	0.12%
2022/07/08	7	13.60	0	0.00	13.60	7	3,170	0.22%
2022/07/06	2	13.63	1	13.55	13.60	1	3,146	0.03%
2022/07/05	1	13.80	10	13.65	13.90	-9	3,343	-0.27%
2022/07/04	4	13.51	0	0.00	13.60	4	3,543	0.11%
2022/07/01	4.5	13.72	1	13.55	13.55	3.5	3,574	0.10%
2022/06/30	2	14.05	0	0.00	14.00	2	3,545	0.06%
2022/06/29	1	14.10	3	14.15	14.20	-2	3,523	-0.06%
2022/06/28	3	14.40	0	0.00	14.30	3	3,507	0.09%
2022/06/24	0	0.00	0.5	14.30	14.30	-0.5	3,536	-0.01%
2022/06/20	1	14.00	0.5	14.05	13.90	0.5	3,501	0.01%
2022/06/17	2	14.05	0	0.00	14.05	2	3,441	0.06%
2022/06/16	2	14.35	10	14.40	14.25	-8	3,399	-0.24%
2022/06/15	2.3	14.41	0	0.00	14.40	2.3	3,439	0.07%
2022/06/14	0.7	14.50	0	0.00	14.35	0.7	3,463	0.02%
2022/06/13	6	14.28	0	0.00	14.30	6	3,482	0.17%
2022/06/10	1.2	14.69	0	0.00	14.65	1.2	3,465	0.03%
2022/06/08	0	0.00	1	14.75	14.85	-1	3,455	-0.03%
2022/06/07	0	0.00	0.1	14.70	14.70	-0.1	3,483	0.00%
2022/06/06	0.3	14.80	0	14.80	14.85	0.3	3,511	0.01%
2022/06/02	2	14.80	0	0.00	14.80	2	3,560	0.06%
2022/06/01	3	14.85	1	14.85	14.80	2	3,667	0.05%
2022/05/31	0	0.00	3	14.82	14.85	-3	3,668	-0.08%
2022/05/30	1.2	14.80	0	0.00	14.85	1.2	3,660	0.03%
2022/05/27	3	14.23	1.7	14.32	14.40	1.3	3,644	0.04%
2022/05/26	2	14.15	0	0.00	14.15	2	3,641	0.05%
2022/05/24	1	14.00	0	0.00	14.00	1	3,773	0.03%
2022/05/23	1.3	14.18	0	0.00	14.10	1.3	3,752	0.04%
2022/05/20	1	14.10	10.5	14.20	14.10	-9.5	3,806	-0.25%
2022/05/19	5	14.07	0	0.00	14.05	5	3,809	0.13%
2022/05/18	2	14.40	0	0.00	14.40	2	3,797	0.05%
2022/05/17	4.1	14.15	0	0.00	14.15	4.1	3,788	0.11%
2022/05/16	17	14.01	0	0.00	14.10	17	3,786	0.45%
2022/05/13	5	14.12	0	0.00	14.25	5	3,752	0.13%
2022/05/12	50.1	14.40	1	14.25	14.00	49.1	3,756	1.31%
2022/05/11	11.6	14.86	0	0.00	14.85	11.6	3,613	0.32%
2022/05/10	8.2	15.12	0	0.00	15.15	8.2	3,549	0.23%
2022/05/09	12	15.21	2	15.40	15.15	10	3,531	0.28%
2022/05/06	2.3	15.66	4	15.70	15.75	-1.7	3,470	-0.05%
2022/05/04	4	15.85	0	0.00	15.85	4	3,518	0.11%
2022/05/03	8.7	15.82	6	15.85	15.85	2.7	3,563	0.08%
2022/04/29	2	15.80	2	15.80	15.70	0	3,607	0.00%
2022/04/28	7.2	15.59	0	0.00	15.55	7.2	3,654	0.20%
2022/04/27	17	15.59	0	0.00	15.55	17	3,652	0.47%
2022/04/26	10.1	15.90	0	0.00	15.90	10.1	3,649	0.28%
2022/04/25	14	15.83	0	0.00	15.80	14	3,616	0.39%
2022/04/22	2.1	16.15	0	0.00	16.20	2.1	3,596	0.06%
2022/04/19	3	16.10	0	0.00	16.20	3	3,782	0.08%
2022/04/18	10.1	16.07	0	0.00	16.00	10.1	3,853	0.26%
2022/04/15	10.1	16.20	0	0.00	16.20	10.1	3,856	0.26%
2022/04/12	0	16.30	0	0.00	16.20	0	3,909	0.00%
2022/04/11	6.3	16.55	2	16.30	16.30	4.3	3,900	0.11%
2022/04/08	2.1	16.63	0	0.00	16.70	2.1	3,776	0.06%
2022/04/07	0	0.00	2	16.35	16.15	-2	3,597	-0.06%
2022/04/01	0.4	16.45	0	0.00	16.45	0.4	3,607	0.01%
2022/03/31	10	16.45	0	0.00	16.45	10	3,645	0.27%
2022/03/30	0	0.00	4	16.48	16.45	-4	3,631	-0.11%
2022/03/28	0	0.00	60	16.23	16.35	-60	3,606	-1.66%
2022/03/25	0	0.00	10	16.40	16.35	-10	3,618	-0.28%
2022/03/24	0	0.00	0	16.30	16.35	0	3,607	0.00%
2022/03/22	2	16.40	0.1	16.40	16.25	1.9	3,609	0.05%
2022/03/18	5	16.18	0	0.00	16.25	5	3,629	0.14%
2022/03/17	5	16.10	10	16.15	16.15	-5	3,591	-0.14%
2022/03/15	0	0.00	12	15.75	15.75	-12	3,562	-0.34%
2022/03/14	0.1	15.90	0	0.00	15.90	0.1	3,624	0.00%
2022/03/07	11	15.31	0	0.00	15.30	11	3,576	0.31%
2022/03/04	0	0.00	1	15.95	15.90	-1	3,506	-0.03%
2022/03/02	0	0.00	1	16.00	15.90	-1	3,588	-0.03%
2022/03/01	0.1	15.90	0	0.00	16.00	0.1	3,578	0.00%
2022/02/25	4	15.71	20	15.85	15.70	-16	3,584	-0.45%
2022/02/24	11	15.60	0	0.00	15.75	11	3,581	0.31%
2022/02/22	10	16.05	0	0.00	16.05	10	3,614	0.28%
2022/02/18	0	0.00	21	16.25	16.25	-21	3,856	-0.54%
2022/02/17	0	0.00	20	16.30	16.30	-20	3,875	-0.52%
2022/02/16	0.2	16.35	0	0.00	16.35	0.2	3,905	0.01%
2022/02/15	3	16.30	0	0.00	16.20	3	3,950	0.08%
2022/02/14	5	16.31	0	0.00	16.25	5	3,939	0.13%
2022/02/10	0.2	16.80	0	0.00	16.80	0.2	4,024	0.01%
2022/01/25	3	16.17	4	16.13	16.15	-1	4,076	-0.02%
2022/01/24	1	16.15	0	0.00	16.35	1	4,037	0.02%
2022/01/19	1.2	16.67	0	0.00	16.60	1.2	3,927	0.03%
2022/01/17	12	16.97	0	0.00	16.85	12	3,856	0.31%
2022/01/14	1	17.05	2	17.10	17.10	-1	3,787	-0.03%
2022/01/13	2	17.20	0.2	17.20	17.25	1.8	3,746	0.05%
2022/01/11	20	17.10	0	0.00	17.00	20	3,611	0.55%
2022/01/10	1	17.00	0	0.00	16.95	1	3,550	0.03%
2022/01/07	10	16.95	0	0.00	16.85	10	3,504	0.29%
2022/01/06	2	16.80	0	0.00	16.90	2	3,477	0.06%
2022/01/05	1	16.85	0	0.00	16.90	1	3,444	0.03%
2022/01/04	11	16.90	2	16.90	16.95	9	3,433	0.26%
2022/01/03	40	16.98	0.2	16.95	16.95	39.8	3,413	1.17%
2021/12/30	23	16.88	0	0.00	16.95	23	3,322	0.69%
2021/12/29	38	16.84	7	16.84	16.90	31	3,309	0.94%
2021/12/28	2	16.75	82	16.80	16.75	-80	3,293	-2.43%
2021/12/27	0	0.00	94	16.80	16.75	-94	3,314	-2.84%
2021/12/23	0	0.00	13	16.55	16.55	-13	3,302	-0.39%
2021/12/20	2	16.25	0	0.00	16.30	2	3,307	0.06%
2021/12/09	0	0.00	1.3	16.74	16.70	-1.3	3,390	-0.04%
2021/12/06	2	16.20	10	16.30	16.35	-8	3,321	-0.24%
2021/12/02	0	0.00	1	16.15	16.20	-1	3,336	-0.03%
2021/12/01	0	0.00	1	16.15	16.25	-1	3,337	-0.03%
2021/11/30	0	0.00	1	16.15	16.15	-1	3,326	-0.03%
2021/11/26	2.2	16.29	0	0.00	16.25	2.2	3,281	0.07%
2021/11/25	0	16.60	0	0.00	16.65	0	3,253	0.00%
2021/11/24	0	0.00	1	16.65	16.55	-1	3,264	-0.03%
2021/11/23	1	16.65	0	0.00	16.55	1	3,295	0.03%
2021/11/22	0	16.65	1	16.70	16.75	-1	3,277	-0.03%
2021/11/18	0.5	16.50	7	16.71	16.80	-6.5	3,182	-0.20%
2021/11/17	1	16.50	2	16.30	16.50	-1	2,998	-0.03%
2021/11/15	2.1	16.08	1	16.05	16.10	1.1	2,937	0.04%
2021/11/12	11	16.00	1	15.90	15.95	10	2,970	0.34%
2021/11/11	0	0.00	7	15.79	15.75	-7	2,987	-0.23%
2021/11/10	5	15.60	3	15.65	15.70	2	3,100	0.06%
2021/11/09	1	15.70	11	15.75	15.65	-10	3,038	-0.33%
2021/11/08	10	15.45	4	15.58	15.70	6	3,053	0.20%
2021/11/04	0	0.00	13	15.30	15.20	-13	3,097	-0.42%
2021/11/03	10	15.15	0	0.00	15.30	10	3,169	0.32%
2021/11/02	0	0.00	1	15.20	15.25	-1	3,166	-0.03%
2021/11/01	10	15.25	4	15.25	15.20	6	3,179	0.19%
2021/10/27	10	15.30	0	0.00	15.30	10	3,294	0.30%
2021/10/26	0	0.00	3	15.40	15.40	-3	3,452	-0.09%
2021/10/21	15	15.40	5	15.40	15.50	10	4,070	0.25%
2021/10/15	10	15.00	30	15.05	15.00	-20	4,401	-0.45%
2021/10/12	0	0.00	3	14.85	14.90	-3	4,732	-0.06%
2021/10/06	3	14.90	0	0.00	15.00	3	5,019	0.06%
2021/10/05	0	0.00	2	14.78	14.90	-2	5,051	-0.04%
2021/10/04	11	14.76	5	14.70	14.70	6	5,094	0.12%
2021/10/01	0	0.00	1	15.00	14.95	-1	5,133	-0.02%
2021/09/29	0	0.00	4	15.28	15.20	-4	5,348	-0.07%
2021/09/28	0	0.00	1	15.35	15.40	-1	5,436	-0.02%
2021/09/27	5	15.30	0	0.00	15.30	5	5,481	0.09%
2021/09/24	0	0.00	10	15.30	15.30	-10	5,601	-0.18%
2021/09/22	1	15.00	0	0.00	14.95	1	5,777	0.02%
2021/09/17	2	15.25	0	0.00	15.25	2	5,779	0.03%
2021/09/13	1	15.55	6	15.60	15.60	-5	5,957	-0.08%
2021/09/09	1	15.10	0	0.00	15.10	1	6,168	0.02%
2021/09/07	0	0.00	5	15.38	15.30	-5	6,218	-0.08%
2021/09/03	0	0.00	2	15.80	15.70	-2	6,267	-0.03%
2021/09/02	1	15.80	1	15.90	15.70	0	6,336	0.00%
2021/08/31	1	15.70	0	0.00	15.85	1	6,467	0.02%
2021/08/30	0	0.00	5	15.84	15.85	-5	6,613	-0.08%
2021/08/27	0	0.00	10	15.70	15.70	-10	6,674	-0.15%
2021/08/26	6	15.49	5	15.50	15.45	1	6,670	0.01%
2021/08/24	1	15.35	0	0.00	15.50	1	6,853	0.01%
2021/08/23	0	0.00	21	15.10	15.15	-21	6,982	-0.30%
2021/08/17	4	14.83	0	0.00	14.75	4	7,374	0.05%
2021/08/16	10	14.91	0	0.00	14.75	10	7,425	0.13%
2021/08/13	7	15.39	3	15.25	15.25	4	7,547	0.05%
2021/08/12	6	15.55	6	15.55	15.60	0	7,632	0.00%
2021/08/11	5	15.75	0	0.00	15.65	5	7,764	0.06%
2021/08/09	0	16.20	0	0.00	16.20	0	8,277	0.00%
2021/08/06	12	15.85	0	0.00	15.90	12	8,449	0.14%
2021/08/05	1	15.90	0	0.00	15.85	1	8,802	0.01%
2021/08/03	16	15.82	1	15.75	15.75	15	10,126	0.15%
2021/07/30	6	16.10	0	0.00	16.00	6	10,694	0.06%
2021/07/29	15.3	17.15	4	17.13	17.20	11.3	10,756	0.10%
2021/07/28	0	17.15	13	16.90	17.05	-13	10,864	-0.12%
2021/07/27	6	17.21	10	17.22	17.20	-4	11,249	-0.04%
2021/07/26	0	0.00	1	17.65	17.50	-1	11,528	-0.01%
2021/07/23	0	0.00	12.9	17.62	17.70	-12.9	12,031	-0.11%
2021/07/22	0	0.00	12	17.51	17.45	-12	12,240	-0.10%
2021/07/21	9	17.32	13	17.58	17.40	-4	12,592	-0.03%
2021/07/20	14	17.45	0	0.00	17.45	14	13,084	0.11%
2021/07/19	0	0.00	7	17.71	17.80	-7	13,321	-0.05%
2021/07/16	4	17.63	18	17.69	17.70	-14	14,103	-0.10%
2021/07/14	10	17.20	5	17.20	17.25	5	14,753	0.03%
2021/07/13	5	17.30	2	17.30	17.20	3	15,516	0.02%
2021/07/12	0	0.00	20	17.36	17.35	-20	15,851	-0.13%
2021/07/09	10	17.15	1	17.20	17.25	9	16,041	0.06%
2021/07/08	11	17.30	0	0.00	17.30	11	16,191	0.07%
2021/07/07	0	0.00	3	17.35	17.15	-3	16,401	-0.02%
2021/07/06	1	17.40	13	17.38	17.45	-12	16,643	-0.07%
2021/07/05	2	17.10	0	0.00	17.20	2	16,652	0.01%
2021/07/02	1	16.90	2	16.88	16.90	-1	16,708	-0.01%
2021/07/01	4	17.03	3	17.15	16.95	1	16,780	0.01%
2021/06/30	10	16.85	32	16.90	16.95	-22	16,878	-0.13%
2021/06/29	7	16.69	0	0.00	16.65	7	16,922	0.04%
2021/06/28	2	16.85	10	16.65	16.85	-8	17,096	-0.05%
2021/06/24	20	16.78	10	16.80	16.85	10	17,433	0.06%
2021/06/22	30	16.30	2	16.30	16.35	28	18,269	0.15%
2021/06/21	7	16.14	50	16.15	16.10	-43	18,332	-0.23%
2021/06/18	4	16.40	0	0.00	16.40	4	18,345	0.02%
2021/06/17	1	16.60	0	0.00	16.60	1	18,306	0.01%
2021/06/16	16	16.56	0	0.00	16.55	16	18,454	0.09%
2021/06/15	27	16.64	2	16.60	16.65	25	18,507	0.14%
2021/06/11	11	16.80	0	0.00	16.75	11	18,488	0.06%
2021/06/10	1	16.65	0	0.00	16.80	1	18,535	0.01%
2021/06/09	17	16.82	5	16.75	16.75	12	18,714	0.06%
2021/06/08	15	17.03	1	17.05	17.00	14	18,820	0.07%
2021/06/07	14	17.01	10	16.89	17.10	4	19,045	0.02%
2021/06/04	26	17.52	0	0.00	17.50	26	18,928	0.14%
2021/06/03	3	17.70	0	0.00	17.75	3	18,984	0.02%
2021/06/02	18	17.68	30	17.85	17.70	-12	19,069	-0.06%
2021/06/01	0	0.00	7	17.66	17.70	-7	18,996	-0.04%
2021/05/31	62	17.66	0	0.00	17.50	62	18,961	0.33%
2021/05/28	13	17.53	20	17.62	17.65	-7	18,896	-0.04%
2021/05/26	13	16.88	0	0.00	16.95	13	18,956	0.07%
2021/05/25	0	0.00	33	16.82	16.80	-33	19,022	-0.17%
2021/05/21	16	16.28	37	16.49	16.65	-21	18,932	-0.11%
2021/05/20	3	16.03	5	16.15	16.10	-2	18,760	-0.01%
2021/05/19	6	16.19	0	0.00	16.25	6	18,665	0.03%
2021/05/18	21	15.62	30	15.97	16.20	-9	18,597	-0.05%
2021/05/17	34	15.29	4	15.50	15.00	30	18,403	0.16%
2021/05/14	17	16.28	8	16.13	16.20	9	18,194	0.05%
2021/05/13	18	16.27	8.1	15.87	16.10	9.9	17,976	0.06%
2021/05/12	100.1	16.87	22	16.80	16.40	78.1	17,636	0.44%
2021/05/11	65	18.08	6	18.37	17.95	59	16,906	0.35%
2021/05/10	92	18.56	10	18.30	18.55	82	16,422	0.50%
2021/05/07	12	18.46	2	18.55	18.60	10	15,989	0.06%
2021/05/06	11	18.53	40	18.53	18.45	-29	15,900	-0.18%
2021/05/05	5	18.36	12	18.58	18.45	-7	15,720	-0.04%
2021/05/04	46.2	17.97	18.4	18.02	18.05	27.8	15,494	0.18%
2021/05/03	45	19.21	15	19.07	18.95	30	14,976	0.20%
2021/04/29	34	18.92	78.2	18.87	19.30	-44.2	14,545	-0.30%
2021/04/28	36.1	18.43	0	0.00	18.45	36.1	14,027	0.26%
2021/04/27	22	18.75	0	0.00	18.75	22	13,826	0.16%
2021/04/26	4.1	18.56	26.3	18.61	18.95	-22.2	13,475	-0.16%
2021/04/23	25	18.28	11	18.41	18.40	14	13,019	0.11%
2021/04/22	29	19.08	23	19.12	18.50	6	12,820	0.05%
2021/04/21	11	18.34	22	18.14	18.45	-11	12,099	-0.09%
2021/04/20	49.1	18.23	56	18.44	18.30	-6.9	11,991	-0.06%
2021/04/19	101.2	18.91	2.1	18.80	18.95	99.1	11,847	0.84%	大買/
2021/04/16	23	17.26	82	17.28	17.70	-59	11,440	-0.52%
2021/04/15	0	0.00	11	16.75	16.80	-11	11,678	-0.09%
2021/04/13	8	16.46	20	16.70	16.35	-12	12,530	-0.10%
2021/04/12	11	16.41	8	16.33	16.55	3	12,421	0.02%
2021/04/09	6	16.04	85	16.05	16.05	-79	12,301	-0.64%
2021/04/08	12	15.95	30.9	15.97	16.05	-18.9	12,582	-0.15%
2021/04/07	11	15.85	0	0.00	15.95	11	13,102	0.08%
2021/04/06	25	15.88	3	15.87	15.85	22	13,097	0.17%
2021/04/01	6	15.57	23.5	15.56	15.65	-17.5	12,953	-0.13%
2021/03/31	10	15.45	0	0.00	15.60	10	12,884	0.08%
2021/03/30	0	0.00	7	15.34	15.45	-7	12,676	-0.06%
2021/03/29	15.7	15.17	5	15.15	15.20	10.7	12,468	0.09%
2021/03/26	74	15.08	19	15.12	15.10	55	12,538	0.44%
2021/03/25	21	15.24	53.8	15.39	15.40	-32.8	12,267	-0.27%
2021/03/24	0	0.00	3	14.80	14.85	-3	11,840	-0.03%
2021/03/23	0	0.00	4	14.64	14.70	-4	11,769	-0.03%
2021/03/22	0	0.00	1	14.80	14.85	-1	11,719	-0.01%
2021/03/19	8	14.80	0	0.00	14.80	8	11,743	0.07%
2021/03/18	0	0.00	7	14.64	14.70	-7	11,635	-0.06%
2021/03/16	10	14.50	0	0.00	14.45	10	11,789	0.08%
2021/03/15	0	0.00	2	14.50	14.50	-2	11,914	-0.02%
2021/03/11	0	0.00	10	14.40	14.30	-10	12,099	-0.08%
2021/03/10	0	0.00	2	14.38	14.20	-2	12,004	-0.02%
2021/03/08	10	14.20	11	14.30	14.20	-1	12,121	-0.01%
2021/03/05	1	14.05	0	0.00	14.10	1	12,101	0.01%
2021/03/04	10	14.05	2	14.15	14.15	8	12,235	0.07%
2021/03/02	1	13.90	10	14.00	13.90	-9	12,162	-0.07%
2021/02/26	30	14.12	0	0.00	14.10	30	12,090	0.25%
2021/02/25	0	0.00	17	14.36	14.35	-17	11,958	-0.14%
2021/02/24	1	14.25	0	0.00	14.15	1	11,979	0.01%
2021/02/23	1	14.05	0	0.00	14.25	1	12,040	0.01%
2021/02/18	4	14.18	8	14.05	14.20	-4	12,008	-0.03%
2021/02/17	25	13.94	12	13.90	14.00	13	11,930	0.11%
2021/02/05	20	13.91	1	14.05	13.85	19	11,820	0.16%
2021/02/03	0	0.00	0	13.60	13.65	0	11,912	0.00%
2021/01/29	0	0.00	1	13.40	13.40	-1	11,922	-0.01%
2021/01/28	1	13.55	20	13.50	13.55	-19	11,840	-0.16%
2021/01/27	0	0.00	2	13.80	13.75	-2	11,748	-0.02%
2021/01/26	7	14.13	2	13.80	13.80	5	11,710	0.04%
2021/01/25	2	13.80	3	13.75	13.80	-1	11,636	-0.01%
2021/01/21	1	13.90	1	13.95	13.90	0	11,551	0.00%
2021/01/20	1.2	13.80	7	13.81	13.75	-5.8	11,437	-0.05%
2021/01/15	0.8	14.00	3	13.98	13.95	-2.2	11,118	-0.02%
2021/01/14	3	14.25	2	14.20	14.15	1	10,973	0.01%
2021/01/13	223	14.39	210	14.35	14.40	13	10,826	0.12%	大買/大賣/
2021/01/12	5	14.20	10	14.05	14.05	-5	10,566	-0.05%
2021/01/11	4	14.76	32	15.09	14.75	-28	10,218	-0.27%
2021/01/08	34	15.23	4	15.03	15.20	30	9,826	0.31%
2021/01/07	45	15.07	21.2	15.10	15.15	23.8	9,139	0.26%
2021/01/06	52	14.40	14	14.20	14.20	38	8,507	0.45%
2021/01/05	14	13.98	20	13.83	13.90	-6	7,848	-0.08%
2021/01/04	103	13.66	104	13.84	13.95	-1	7,708	-0.01%	大買/大賣/
2020/12/31	35	13.92	2	13.60	13.55	33	7,479	0.44%
2020/12/30	14.7	13.93	6	13.90	14.10	8.7	7,039	0.12%
2020/12/29	3	13.35	0	0.00	13.35	3	6,360	0.05%
2020/12/28	4	13.25	20	13.21	13.30	-16	6,271	-0.26%
2020/12/25	0	0.00	60	13.05	13.05	-60	6,174	-0.97%
2020/12/24	0	0.00	10	12.95	13.00	-10	6,143	-0.16%
2020/12/22	10	13.35	0	0.00	12.80	10	6,121	0.16%
2020/12/21	0	0.00	1.4	12.89	13.15	-1.4	6,019	-0.02%
2020/12/17	0	0.00	10	12.80	12.80	-10	5,856	-0.17%
2020/12/10	2	13.03	2	12.95	12.85	0	6,029	0.00%
2020/12/09	3	12.80	0	0.00	12.80	3	5,909	0.05%
2020/12/08	60	12.95	0	0.00	12.70	60	5,777	1.04%
2020/12/07	11	12.91	33.6	12.96	13.00	-22.6	5,465	-0.41%
2020/12/03	0	0.00	5	12.40	12.45	-5	5,046	-0.10%
2020/11/23	2	11.85	1	11.80	11.85	1	4,791	0.02%
2020/11/20	0	0.00	0	11.70	11.70	0	4,659	0.00%
2020/11/18	0	0.00	7	11.47	11.55	-7	4,477	-0.16%
2020/11/17	3	11.50	1	11.45	11.50	2	4,525	0.04%
2020/11/16	0	11.45	0	0.00	11.45	0	4,629	0.00%
2020/11/11	0	0.00	26	11.42	11.50	-26	4,734	-0.55%
2020/11/09	0	0.00	5	11.15	11.15	-5	4,884	-0.10%
2020/10/23	1	11.00	0	0.00	11.05	1	7,070	0.01%
2020/10/21	0	0.00	5	11.00	11.00	-5	7,756	-0.06%
2020/10/16	2	10.80	0	0.00	10.80	2	8,088	0.02%
2020/10/06	3	10.95	0	0.00	10.95	3	8,750	0.03%
2020/10/05	0	0.00	20	10.90	10.85	-20	9,169	-0.22%
2020/09/28	0	0.00	7	10.80	10.85	-7	9,830	-0.07%
2020/09/25	1	10.60	0	0.00	10.60	1	9,952	0.01%
2020/09/24	2	10.65	0	0.00	10.60	2	9,984	0.02%
2020/09/22	0	0.00	3	11.15	11.00	-3	9,752	-0.03%
2020/09/17	0	0.00	6	11.30	11.30	-6	9,470	-0.06%
2020/09/16	10	11.20	0	0.00	11.20	10	9,487	0.11%
2020/09/15	2	11.25	2	11.35	11.30	0	9,497	0.00%
2020/09/11	1	10.90	10	10.95	10.90	-9	9,386	-0.10%
2020/09/09	1	10.95	0	0.00	10.95	1	9,385	0.01%
2020/09/07	1	10.90	2	11.03	11.10	-1	9,421	-0.01%
2020/09/01	3	10.95	0	0.00	11.10	3	9,365	0.03%
2020/08/21	0	0.00	20	10.75	10.70	-20	8,987	-0.22%
2020/08/20	1	10.50	0	0.00	10.60	1	8,927	0.01%
2020/08/19	1	10.85	0	0.00	10.85	1	8,802	0.01%
2020/08/17	0	0.00	0.5	10.70	10.75	-0.5	8,713	-0.01%
2020/08/10	10	11.85	40	11.88	11.85	-30	7,715	-0.39%
2020/08/07	0	0.00	1	11.80	11.75	-1	7,414	-0.01%
2020/08/06	20	11.80	0	0.00	11.75	20	7,151	0.28%
2020/07/31	10	11.85	0	0.00	11.90	10	6,653	0.15%
2020/07/30	0	0.00	13.1	11.86	12.00	-13.1	6,447	-0.20%
2020/07/29	0	0.00	15	11.65	11.60	-15	6,059	-0.25%
2020/07/27	1	11.90	14	11.78	11.60	-13	5,733	-0.23%
2020/07/24	26	11.53	14	11.40	11.40	12	5,291	0.23%
2020/07/23	0	0.00	0.1	11.55	11.60	-0.1	5,176	0.00%
2020/07/22	0	0.00	16	11.75	11.75	-16	5,104	-0.31%
2020/07/21	1	11.65	11	11.65	11.70	-10	4,920	-0.20%
2020/07/20	1	11.35	0	0.00	11.35	1	4,755	0.02%
2020/07/17	1	11.40	0	0.00	11.40	1	4,734	0.02%
2020/07/16	2	11.50	0	0.00	11.50	2	4,659	0.04%
2020/07/10	17	11.76	0	0.00	11.70	17	4,318	0.39%
2020/07/09	24	11.66	21	11.69	11.60	3	3,928	0.08%
2020/07/08	0	0.00	10	11.10	11.15	-10	3,510	-0.28%
2020/07/07	0	0.00	54	10.95	11.00	-54	3,400	-1.59%
2020/07/03	0	0.00	4	10.50	10.55	-4	3,213	-0.12%
2020/07/02	0	0.00	2	10.45	10.50	-2	3,157	-0.06%
2020/06/30	5	10.40	0	0.00	10.35	5	3,183	0.16%
2020/06/29	5	10.35	0	0.00	10.35	5	3,215	0.16%
2020/06/24	0	0.00	2	10.45	10.45	-2	3,229	-0.06%
2020/06/22	0	0.00	3	10.35	10.40	-3	3,192	-0.09%
2020/06/19	0	0.00	5	10.15	10.25	-5	3,164	-0.16%
2020/06/17	0	0.00	0	10.20	10.30	0	3,020	0.00%
2020/06/16	1	10.05	0	0.00	10.10	1	3,042	0.03%
2020/06/12	0	0.00	2	9.99	10.10	-2	3,039	-0.07%
2020/06/11	4	10.26	1	10.20	10.15	3	3,002	0.10%
2020/06/09	0	0.00	2	10.35	10.35	-2	3,033	-0.07%
2020/06/05	1	10.20	5	10.15	10.20	-4	2,976	-0.13%
2020/06/04	1	10.25	5	10.25	10.15	-4	2,992	-0.13%
2020/06/03	0	0.00	1	10.15	10.20	-1	3,029	-0.03%
2020/06/02	0	0.00	32	10.03	10.10	-32	2,983	-1.07%
2020/06/01	15	10.00	0	0.00	10.00	15	2,962	0.51%
2020/05/21	1	9.95	3	9.98	9.97	-2	2,915	-0.07%
2020/05/20	2	9.93	0	0.00	9.95	2	2,909	0.07%
2020/05/15	1	9.94	0	0.00	9.96	1	2,865	0.03%
2020/05/14	6	9.95	4	9.96	9.93	2	2,841	0.07%
2020/05/11	2	10.00	2	10.05	10.05	0	2,824	0.00%
2020/05/08	0	0.00	1	9.85	9.84	-1	2,795	-0.04%
2020/05/07	11	9.72	0	0.00	9.77	11	2,784	0.40%
2020/05/06	1	9.68	0	0.00	9.65	1	2,785	0.04%
2020/05/05	1	9.68	0	0.00	9.68	1	2,798	0.04%
2020/04/30	4	9.82	34	9.85	9.82	-30	2,775	-1.08%
2020/04/17	0	0.00	106	9.57	9.47	-106	2,797	-3.79%	大賣/鉅額交易
2020/04/09	52	9.38	0	0.00	9.34	52	2,787	1.87%
2020/04/08	2	9.42	0	0.00	9.49	2	2,956	0.07%
2020/04/01	1	9.34	0	0.00	9.33	1	4,047	0.02%
2020/03/31	50	9.28	0	0.00	9.38	50	4,072	1.23%
2020/03/27	5	9.22	0	0.00	9.19	5	4,072	0.12%
2020/03/25	0	0.00	3	8.61	8.63	-3	4,188	-0.07%
2020/03/19	0	0.00	3	8.00	7.83	-3	4,632	-0.06%
2020/03/17	0	0.00	33	8.37	8.35	-33	4,634	-0.71%
2020/03/16	0.5	8.52	0	0.00	8.52	0.5	4,672	0.01%
2020/03/12	0	0.00	2	9.27	9.10	-2	4,666	-0.04%
2020/03/11	1	9.57	0	0.00	9.44	1	4,715	0.02%
2020/03/10	1	9.57	1	9.51	9.53	0	4,756	0.00%
2020/03/09	7	9.70	1	9.68	9.64	6	4,800	0.12%
2020/03/05	2	9.98	0	0.00	9.99	2	4,863	0.04%
2020/03/03	1	9.94	0	0.00	9.92	1	5,023	0.02%
2020/02/25	1	9.89	0	0.00	9.89	1	5,512	0.02%
2020/02/24	1	9.98	0	0.00	9.95	1	5,587	0.02%
2020/02/21	3	10.00	0	0.00	10.00	3	5,694	0.05%
2020/02/11	3	10.05	0	0.00	10.10	3	6,769	0.04%
2020/02/10	2	10.00	0	0.00	10.05	2	6,818	0.03%
2020/02/07	2	10.15	0	0.00	10.10	2	6,915	0.03%
2020/02/05	1	10.10	0	0.00	10.15	1	7,016	0.01%
2020/02/03	2	10.00	0	0.00	10.10	2	7,021	0.03%
2020/01/31	1	10.20	0	0.00	10.20	1	6,969	0.01%
2020/01/30	0	0.00	15	10.10	10.15	-15	6,969	-0.22%
2020/01/09	0.3	10.35	0	0.00	10.45	0.3	7,161	0.00%
2020/01/06	1.1	10.44	0	0.00	10.35	1.1	7,267	0.02%
2020/01/03	0.1	10.55	0	0.00	10.60	0.1	7,219	0.00%
2019/12/30	0	0.00	2	10.80	10.90	-2	6,052	-0.03%
2019/12/27	0	0.00	0.2	10.70	10.80	-0.2	5,857	0.00%
2019/12/26	0	0.00	3	10.70	10.70	-3	5,789	-0.05%
2019/11/27	0.1	10.35	15	10.40	10.40	-14.9	4,734	-0.31%
2019/11/25	0.1	10.50	1	10.45	10.60	-0.9	4,508	-0.02%
2019/11/22	0.1	10.35	1	10.35	10.45	-0.9	4,376	-0.02%
2019/11/21	1	10.25	21	10.20	10.25	-20	4,279	-0.47%
2019/11/18	0	0.00	5	9.86	9.92	-5	3,930	-0.13%
2019/11/15	0	0.00	1	9.85	9.81	-1	3,754	-0.03%
2019/11/13	50.6	9.81	0	0.00	9.81	50.6	3,575	1.41%
2019/11/12	0	0.00	2	9.82	9.80	-2	3,658	-0.05%
2019/11/11	6	9.64	1	9.64	9.54	5	3,420	0.15%
2019/11/08	5	9.65	5	9.63	9.63	0	3,410	0.00%
2019/11/06	1	9.56	0	0.00	9.55	1	3,762	0.03%
2019/11/05	1	9.40	0.5	9.38	9.42	0.5	3,665	0.01%
2019/10/30	0.1	9.19	0	0.00	9.21	0.1	3,672	0.00%
2019/10/29	0	0.00	4	9.19	9.20	-4	3,690	-0.11%
2019/10/16	0	0.00	2	9.05	9.06	-2	3,376	-0.06%
2019/10/08	3	9.00	1	9.01	9.01	2	3,254	0.06%
2019/10/02	0	0.00	1	8.85	8.86	-1	3,213	-0.03%
2019/09/24	0	0.00	1	8.99	9.00	-1	3,171	-0.03%
2019/09/20	2	9.00	0	0.00	9.00	2	3,129	0.06%
2019/09/11	0	0.00	1	9.02	9.02	-1	3,070	-0.03%
2019/09/09	0	0.00	1	9.01	9.01	-1	3,036	-0.03%
2019/09/06	0	0.00	1	8.90	8.90	-1	2,987	-0.03%
2019/09/05	0	0.00	1	8.90	8.86	-1	2,947	-0.03%
2019/09/04	0	0.00	1	8.79	8.85	-1	2,955	-0.03%
2019/09/03	0	0.00	1	8.78	8.77	-1	2,962	-0.03%
2019/08/15	1	8.83	0	0.00	8.82	1	2,734	0.04%
2019/08/14	10.3	8.99	0	0.00	8.98	10.3	2,572	0.40%
2019/08/12	10	8.94	0	0.00	9.04	10	2,504	0.40%
2019/08/07	10	9.20	0	0.00	9.21	10	2,004	0.50%
2019/08/06	0	0.00	126	9.10	9.19	-126	2,031	-6.20%	大賣/鉅額交易
2019/08/01	0	0.00	100	9.44	9.43	-100	1,977	-5.06%
2019/07/24	0	0.00	2.3	9.54	9.55	-2.3	2,201	-0.11%
2019/07/12	0	9.50	0	0.00	9.50	0	2,174	0.00%
2019/07/08	5	9.48	0	0.00	9.45	5	2,167	0.23%
2019/06/17	0	0.00	0.3	9.29	9.29	-0.3	3,022	-0.01%
2019/06/14	0	0.00	2.2	9.27	9.26	-2.2	3,113	-0.07%
2019/06/06	5	9.30	0	0.00	9.31	5	3,609	0.14%
2019/05/23	0	0.00	0.9	9.14	9.19	-0.9	3,936	-0.02%
2019/05/08	4	9.35	0	0.00	9.36	4	3,947	0.10%
2019/05/02	0	0.00	1	9.38	9.41	-1	3,691	-0.03%
2019/04/23	10	9.36	0	0.00	9.35	10	3,583	0.28%
2019/04/15	0	0.00	9.1	9.45	9.43	-9.1	3,515	-0.26%
2019/04/10	5	9.45	0	0.00	9.45	5	3,485	0.14%
2019/03/18	0	0.00	1	9.71	9.75	-1	2,339	-0.04%
2019/03/15	0	0.00	0.9	9.62	9.68	-0.9	2,211	-0.04%
2019/03/14	2	9.66	0	0.00	9.60	2	2,066	0.10%
2019/03/11	7	9.65	1	9.65	9.69	6	1,830	0.33%
2019/03/08	0	0.00	1	9.48	9.47	-1	1,797	-0.06%
2019/02/27	20	9.24	0	0.00	9.26	20	1,592	1.26%
2019/02/20	8	9.19	0	0.00	9.20	8	1,401	0.57%
2019/02/18	0	0.00	45	9.19	9.19	-45	1,369	-3.29%
2019/01/17	0	0.00	0.1	9.04	9.07	-0.1	1,469	0.00%
2019/01/10	5	9.10	0	0.00	9.05	5	1,642	0.30%
2019/01/09	0	0.00	1	9.13	9.14	-1	1,672	-0.06%
2018/12/25	1	8.89	0	0.00	8.88	1	2,039	0.05%
2018/12/18	3	9.06	0	0.00	9.02	3	2,055	0.15%
2018/12/06	21	9.10	1	9.06	9.08	20	2,167	0.92%
2018/12/05	1	9.25	0	0.00	9.21	1	2,142	0.05%
2018/12/04	44	9.37	0	0.00	9.38	44	2,178	2.02%
2018/12/03	44	9.39	1	9.44	9.44	43	2,217	1.94%
2018/11/27	0	0.00	2	9.17	9.18	-2	2,257	-0.09%
2018/11/26	0	0.00	3	9.19	9.18	-3	2,288	-0.13%
2018/11/23	4	9.17	0	0.00	9.11	4	2,333	0.17%
2018/11/22	1	9.21	0	0.00	9.21	1	2,327	0.04%
2018/11/19	1	9.32	0	0.00	9.35	1	2,492	0.04%
2018/11/13	1	9.11	0	0.00	9.15	1	2,732	0.04%
2018/11/07	0	0.00	1	9.32	9.38	-1	2,755	-0.04%
2018/11/02	50	9.20	0	0.00	9.20	50	2,919	1.71%
2018/10/30	50	9.12	0	0.00	9.15	50	3,027	1.65%
2018/10/19	1	9.13	0	0.00	9.27	1	3,172	0.03%
2018/10/17	1	9.42	0	0.00	9.33	1	3,060	0.03%
2018/10/12	5	9.28	0	0.00	9.40	5	2,965	0.17%
2018/10/11	1	9.33	0	0.00	9.37	1	2,898	0.03%
2018/10/08	1.4	10.10	5.4	10.05	10.05	-4	2,728	-0.15%
2018/10/05	0	0.00	0.1	10.10	10.05	-0.1	2,723	-0.01%
2018/10/03	0	0.00	2	10.15	10.20	-2	2,685	-0.07%
2018/09/07	0.5	10.30	0	0.00	10.30	0.5	3,002	0.02%
2018/08/30	0.6	10.40	0	0.00	10.35	0.6	3,145	0.02%
2018/08/29	12	10.45	0	0.00	10.50	12	3,213	0.37%
2018/08/24	5	10.35	0	0.00	10.35	5	3,284	0.15%
2018/08/23	8	11.25	0	0.00	11.25	8	3,209	0.25%
2018/08/21	5	11.20	0	0.00	11.20	5	3,076	0.16%
2018/08/20	0.5	11.20	0	0.00	11.25	0.5	3,079	0.01%
2018/08/16	30	11.13	0	0.00	11.15	30	3,093	0.97%
2018/08/15	0	0.00	0.3	11.10	11.15	-0.3	3,060	-0.01%
2018/08/14	0	0.00	56	11.20	11.20	-56	3,076	-1.82%
2018/08/13	31	11.19	0	0.00	11.15	31	3,122	0.99%
2018/08/07	30	11.20	0	0.00	11.25	30	2,946	1.02%
2018/08/06	1	11.30	0	0.00	11.25	1	2,939	0.03%
2018/08/02	10	11.20	0	0.00	11.20	10	2,872	0.35%
2018/07/31	0	0.00	1	11.20	11.25	-1	2,797	-0.04%
2018/07/26	20	11.00	0	0.00	11.00	20	2,677	0.75%
2018/07/06	2	10.80	0	0.00	10.75	2	2,967	0.07%
2018/07/03	1	11.00	0	0.00	11.00	1	2,923	0.03%
2018/06/19	3	11.25	0	0.00	11.25	3	2,828	0.11%
2018/06/14	1	11.45	0	0.00	11.40	1	2,694	0.04%
2018/06/11	0	0.00	1	11.60	11.60	-1	2,600	-0.04%
2018/06/06	3	11.60	2	11.60	11.60	1	2,541	0.04%
2018/05/30	0	0.00	0.2	11.25	11.25	-0.2	2,385	-0.01%
2018/05/28	0	0.00	1	11.40	11.40	-1	2,421	-0.04%
2018/05/18	5	11.30	0	0.00	11.25	5	2,358	0.21%
2018/05/15	0.1	11.15	0	0.00	11.20	0.1	2,486	0.00%
2018/05/14	3	11.18	0	0.00	11.15	3	2,632	0.11%
2018/05/11	1	11.25	0	0.00	11.25	1	2,614	0.04%
2018/05/10	0	0.00	1	11.20	11.25	-1	2,616	-0.04%
2018/04/30	1	11.15	0	0.00	11.25	1	2,922	0.03%
2018/04/24	0	0.00	3	11.20	11.20	-3	3,192	-0.09%
2018/04/18	10	11.10	0	0.00	11.10	10	3,212	0.31%
2018/04/17	5	11.11	0	0.00	11.10	5	3,218	0.16%
2018/04/16	2	11.23	0	0.00	11.20	2	3,215	0.06%
2018/04/12	1	11.20	0	0.00	11.25	1	3,254	0.03%
2018/04/11	0	0.00	3	11.35	11.30	-3	3,314	-0.09%
2018/04/10	0	0.00	3	11.30	11.25	-3	3,361	-0.09%
2018/04/09	2	11.25	0	0.00	11.25	2	3,449	0.06%
2018/03/31	52	11.30	5	11.35	11.25	47	3,521	1.33%
2018/03/29	1	11.15	0	0.00	11.15	1	3,519	0.03%
2018/03/26	6	11.08	1	11.15	11.05	5	3,531	0.14%
2018/03/23	2	11.15	0	0.00	11.15	2	3,549	0.06%
2018/03/19	2	11.30	0	0.00	11.30	2	3,754	0.05%
2018/03/13	1	11.50	0	0.00	11.45	1	3,783	0.03%
2018/03/12	0.1	11.35	8	11.40	11.40	-7.9	3,806	-0.21%
2018/03/09	0	0.00	0.2	11.30	11.30	-0.2	3,934	0.00%
2018/03/06	8	11.15	0	0.00	11.15	8	4,672	0.17%
2018/02/21	0	0.00	1	11.40	11.45	-1	5,044	-0.02%
2018/02/08	1	11.00	0	0.00	11.20	1	4,972	0.02%
2018/02/07	5	11.00	1	11.20	11.00	4	4,938	0.08%
2018/02/06	2	11.08	4	10.95	10.95	-2	4,889	-0.04%
2018/02/05	1	11.70	0	0.00	11.65	1	4,742	0.02%
2018/01/30	1	12.00	0	0.00	12.00	1	4,661	0.02%
2018/01/29	0	0.00	3	12.22	12.30	-3	4,586	-0.07%
2018/01/23	1	11.80	0	0.00	11.95	1	4,370	0.02%
2018/01/18	15	11.95	1	11.85	11.95	14	4,179	0.34%
2018/01/16	17	11.70	0	0.00	11.70	17	3,966	0.43%
2018/01/11	3	11.42	0	0.00	11.45	3	4,004	0.07%
2018/01/09	1	11.45	0	0.00	11.50	1	3,996	0.03%