群益證 (6005)-第一金-台南券商分點個股進出

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

群益證

(6005)

可現股當沖

股價
26.20
漲跌
▲0.40
漲幅
+1.55%
成交量
17,901張
產業
上市金融類股
348人加入追蹤

立即追蹤
本地時間:14:30

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

群益證 (6005)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	15.2	26.05	3	26.00	26.20	12.2	13,611	0.09%
2024/05/02	2	24.90	4	25.65	25.80	-2	13,337	-0.01%
2024/04/30	0.5	24.85	0.1	25.00	24.90	0.4	13,052	0.00%
2024/04/29	9	25.01	9	24.96	24.95	0	12,951	0.00%
2024/04/26	6	23.85	30.9	24.09	23.90	-24.9	12,610	-0.20%
2024/04/25	8.8	24.27	1	24.10	23.85	7.8	12,448	0.06%
2024/04/24	0	0.00	19.1	24.24	24.50	-19.1	12,287	-0.16%
2024/04/23	21	24.62	5.1	24.40	24.30	16	11,977	0.13%
2024/04/22	40.1	23.91	22.1	24.56	24.70	18.1	11,562	0.16%
2024/04/19	7.1	22.98	3	23.27	23.50	4.1	10,678	0.04%
2024/04/18	11.1	22.94	45.2	22.85	23.20	-34.1	9,965	-0.34%
2024/04/17	2.1	21.12	6	21.20	21.20	-3.9	9,257	-0.04%
2024/04/16	1.1	20.78	101.1	21.12	21.05	-100	9,106	-1.10%	大賣/
2024/04/15	2	21.60	10	21.50	21.60	-8	8,867	-0.09%
2024/04/12	5	21.60	1	21.70	21.75	4	8,757	0.05%
2024/04/11	0	0.00	0.1	21.75	21.55	-0.1	8,604	0.00%
2024/04/10	4	21.16	0.5	21.30	21.35	3.5	8,450	0.04%
2024/04/09	41.1	21.24	44	21.27	21.40	-2.9	8,264	-0.04%
2024/04/08	2	21.40	45.2	21.37	21.45	-43.2	7,941	-0.54%
2024/04/03	4	19.48	3	19.75	19.75	1	7,514	0.01%
2024/04/02	4	19.73	0.5	19.75	19.70	3.5	7,444	0.05%
2024/04/01	0	0.00	5.5	19.46	19.70	-5.5	7,328	-0.07%
2024/03/29	0	19.00	0	0.00	19.15	0	7,007	0.00%
2024/03/28	70.2	19.04	5	19.22	18.95	65.2	6,912	0.94%
2024/03/27	1	19.10	2	19.05	19.05	-1	6,710	-0.01%
2024/03/26	1.3	18.78	0	0.00	18.90	1.3	6,617	0.02%
2024/03/25	10	18.90	0	0.00	19.00	10	6,522	0.15%
2024/03/22	122	18.96	4	19.15	19.10	118	6,484	1.82%	大買/鉅額交易
2024/03/21	18	18.81	6	19.12	19.15	12	6,322	0.19%
2024/03/20	29.2	18.73	51.1	18.56	18.50	-21.9	5,987	-0.37%
2024/03/19	7	18.81	1.1	18.81	18.85	5.9	5,893	0.10%
2024/03/18	3	18.67	0	0.00	18.70	3	5,813	0.05%
2024/03/15	20.1	18.70	14	18.74	18.60	6.1	5,680	0.11%
2024/03/14	38	18.90	16	18.85	18.80	22	5,393	0.41%
2024/03/13	12	18.39	34	18.37	18.45	-22	4,828	-0.46%
2024/03/12	1	18.15	1	18.35	18.35	0	4,662	0.00%
2024/03/11	3.5	18.22	161	18.10	18.10	-157.5	4,528	-3.48%	大賣/鉅額交易
2024/03/08	14	18.08	82	17.81	17.80	-68	4,369	-1.56%
2024/03/07	25	17.94	112	18.00	18.00	-87	4,093	-2.13%	大賣/
2024/03/06	0	0.00	7	17.72	17.75	-7	3,869	-0.18%
2024/03/05	4	17.60	4	17.56	17.60	0	3,824	0.00%
2024/03/04	4	17.24	2	17.30	17.30	2	3,724	0.05%
2024/03/01	0	0.00	5.1	17.05	17.05	-5.1	3,648	-0.14%
2024/02/29	0	0.00	9	16.74	16.75	-9	3,557	-0.25%
2024/02/19	0	0.00	9.3	16.54	16.55	-9.3	3,366	-0.27%
2024/02/16	0	0.00	4	16.36	16.40	-4	3,371	-0.12%
2024/02/15	20	16.05	0	0.00	16.15	20	3,298	0.61%
2024/01/26	0.2	16.10	0	0.00	16.15	0.2	3,232	0.01%
2024/01/25	0	0.00	0.4	16.05	16.05	-0.4	3,202	-0.01%
2024/01/24	0	0.00	1	16.00	16.05	-1	3,192	-0.03%
2024/01/19	1.2	15.69	0	0.00	15.70	1.2	3,181	0.04%
2024/01/18	2.1	15.65	0	0.00	15.60	2.1	3,165	0.07%
2024/01/17	7.2	15.60	0	0.00	15.50	7.2	3,145	0.23%
2024/01/16	12.3	15.90	0	0.00	15.85	12.3	3,090	0.40%
2024/01/12	0	0.00	8	16.15	16.10	-8	3,033	-0.26%
2024/01/11	2	16.25	1	16.20	16.20	1	3,023	0.03%
2024/01/10	2	16.10	0	0.00	16.10	2	3,158	0.06%
2024/01/09	3.1	16.17	0	0.00	16.15	3.1	3,150	0.10%
2024/01/08	1	16.40	0	0.00	16.30	1	3,132	0.03%
2024/01/05	1	16.15	0	0.00	16.15	1	3,068	0.03%
2024/01/03	16	16.11	0	0.00	16.05	16	3,178	0.50%
2023/12/29	1	16.25	5	16.39	16.35	-4	3,083	-0.13%
2023/12/27	0	0.00	20.3	16.10	16.10	-20.3	3,016	-0.67%
2023/12/26	20	15.95	0	0.00	16.00	20	3,002	0.67%
2023/12/25	10	15.85	0	0.00	15.85	10	3,010	0.33%
2023/12/22	20	15.95	0	0.00	15.85	20	3,017	0.66%
2023/12/21	10	16.00	0	0.00	15.95	10	2,981	0.34%
2023/12/20	8	16.03	22	16.09	16.10	-14	2,957	-0.47%
2023/12/19	5	15.95	0	0.00	16.00	5	2,935	0.17%
2023/12/18	35	16.20	1	16.20	16.20	34	2,924	1.16%
2023/12/15	0	0.00	1	16.20	16.20	-1	2,911	-0.03%
2023/12/14	0	0.00	2	16.10	16.15	-2	2,793	-0.07%
2023/12/13	20	15.90	0	0.00	15.90	20	2,699	0.74%
2023/12/12	2	15.90	2	15.90	15.90	0	2,721	0.00%
2023/12/11	0	0.00	1	15.90	15.95	-1	2,748	-0.04%
2023/12/04	0	0.00	2	15.60	15.55	-2	2,526	-0.08%
2023/11/28	0	15.30	0	0.00	15.40	0	2,366	0.00%
2023/11/24	0	0.00	5	15.30	15.35	-5	2,330	-0.21%
2023/11/21	0	0.00	1	15.35	15.45	-1	2,307	-0.04%
2023/11/15	0	0.00	1	14.85	15.05	-1	2,254	-0.04%
2023/11/10	0	0.00	6	14.60	14.60	-6	2,286	-0.26%
2023/11/06	0	0.00	5	14.80	14.80	-5	2,567	-0.19%
2023/11/03	6	14.60	0	0.00	14.65	6	2,578	0.23%
2023/11/01	0.1	14.45	0	0.00	14.40	0.1	2,696	0.01%
2023/10/27	0	0.00	18	14.50	14.45	-18	3,001	-0.60%
2023/10/26	1	14.45	0	0.00	14.35	1	3,111	0.03%
2023/10/23	1	14.40	0	0.00	14.35	1	3,499	0.03%
2023/10/20	13	14.39	0	0.00	14.50	13	3,688	0.35%
2023/10/19	5	14.63	0	0.00	14.65	5	3,776	0.13%
2023/10/16	1	14.45	0	0.00	14.45	1	3,838	0.03%
2023/10/11	0	0.00	2	14.50	14.60	-2	4,171	-0.05%
2023/10/06	0	0.00	1	14.45	14.45	-1	4,157	-0.02%
2023/10/04	4	14.31	0	0.00	14.20	4	4,340	0.09%
2023/10/03	1	14.55	0	0.00	14.55	1	4,354	0.02%
2023/09/22	1	14.70	0	0.00	14.65	1	4,622	0.02%
2023/09/21	1	14.80	0	0.00	14.75	1	4,630	0.02%
2023/09/14	0	0.00	2	15.00	15.20	-2	4,690	-0.04%
2023/09/13	0	0.00	2	14.80	14.80	-2	4,656	-0.04%
2023/09/12	0	0.00	1	14.85	14.85	-1	4,760	-0.02%
2023/09/11	4	14.78	0	0.00	14.75	4	4,835	0.08%
2023/09/08	1	14.80	1	14.90	14.80	0	4,908	0.00%
2023/09/07	0	0.00	0.4	14.85	14.70	-0.4	4,990	-0.01%
2023/08/30	0	0.00	1	14.90	14.95	-1	5,839	-0.02%
2023/08/28	1	14.75	0	0.00	14.75	1	5,959	0.02%
2023/08/23	10	14.75	10	14.80	14.90	0	6,052	0.00%
2023/08/21	3	14.80	4	14.81	14.80	-1	6,062	-0.02%
2023/08/17	12	14.63	12	14.61	14.65	0	6,052	0.00%
2023/08/16	1	14.55	0	0.00	14.65	1	6,031	0.02%
2023/08/15	3	14.80	0	0.00	14.90	3	6,100	0.05%
2023/08/14	2	14.85	0	0.00	14.80	2	6,201	0.03%
2023/08/11	5	15.15	1	15.35	15.15	4	6,164	0.06%
2023/08/10	1	15.05	0	0.00	15.00	1	6,142	0.02%
2023/08/09	1	15.20	78	15.25	15.30	-77	6,466	-1.19%
2023/08/08	0	0.00	16	15.40	15.40	-16	6,582	-0.24%
2023/08/04	0	0.00	1	15.65	15.60	-1	6,579	-0.02%
2023/08/02	7	15.61	3	15.58	15.35	4	6,546	0.06%
2023/08/01	3	15.82	1	15.90	15.90	2	6,439	0.03%
2023/07/31	0	0.00	1	16.15	15.95	-1	6,439	-0.02%
2023/07/28	0	0.00	2	15.90	15.95	-2	6,416	-0.03%
2023/07/27	0	0.00	1	15.85	15.95	-1	6,368	-0.02%
2023/07/26	11	15.92	2	15.80	15.85	9	6,256	0.14%
2023/07/25	4	15.50	15	15.50	15.55	-11	6,067	-0.18%
2023/07/24	0	0.00	1	15.25	15.10	-1	5,905	-0.02%
2023/07/21	2	15.05	0	0.00	15.00	2	5,819	0.03%
2023/07/20	0	0.00	2	15.15	15.15	-2	5,808	-0.03%
2023/07/19	1.1	14.91	4	15.03	14.95	-2.9	5,807	-0.05%
2023/07/18	1	14.90	0	0.00	14.85	1	5,810	0.02%
2023/07/17	2	14.95	3	14.95	15.05	-1	5,835	-0.02%
2023/07/14	0	0.00	1	14.70	14.65	-1	5,861	-0.02%
2023/07/13	3	14.40	0	0.00	14.25	3	5,874	0.05%
2023/07/12	0	0.00	1	14.55	14.50	-1	6,064	-0.02%
2023/07/11	1	14.55	4	14.60	14.60	-3	6,310	-0.05%
2023/07/10	0	0.00	9	14.46	14.30	-9	6,216	-0.14%
2023/07/05	0	0.00	2	14.55	14.45	-2	6,114	-0.03%
2023/06/27	5	14.25	0	0.00	14.15	5	5,985	0.08%
2023/06/26	4	14.36	0	0.00	14.40	4	5,939	0.07%
2023/06/21	1	14.45	0	0.00	14.55	1	5,909	0.02%
2023/06/19	0	0.00	0	14.55	14.50	0	5,906	0.00%
2023/06/16	0.5	14.60	0	0.00	14.60	0.5	5,887	0.01%
2023/06/15	5	14.55	0	0.00	14.55	5	5,862	0.09%
2023/06/14	2	14.75	0	0.00	14.65	2	5,828	0.03%
2023/06/13	3	14.60	0	0.00	14.80	3	5,787	0.05%
2023/06/12	21	14.45	0	0.00	14.45	21	5,707	0.37%
2023/06/09	0	0.00	1	14.75	14.65	-1	5,633	-0.02%
2023/06/08	2	15.10	1	15.10	14.95	1	5,535	0.02%
2023/06/06	3	14.40	0	0.00	14.25	3	5,100	0.06%
2023/06/05	25	14.23	0	0.00	14.30	25	5,040	0.50%
2023/06/02	20	13.95	3.6	14.09	14.05	16.4	4,950	0.33%
2023/06/01	0	0.00	4	13.90	13.95	-4	4,861	-0.08%
2023/05/31	5	13.85	10	13.90	13.90	-5	4,840	-0.10%
2023/05/29	0	0.00	1	13.85	13.85	-1	4,847	-0.02%
2023/05/23	0	0.00	2	13.70	13.75	-2	4,862	-0.04%
2023/05/19	1	13.45	0	0.00	13.50	1	4,841	0.02%
2023/05/18	10	13.25	0	0.00	13.45	10	4,776	0.21%
2023/05/17	1	13.25	0	0.00	13.25	1	4,655	0.02%
2023/05/15	2	13.03	0	0.00	13.10	2	4,554	0.04%
2023/05/12	4	13.34	0	0.00	13.30	4	4,215	0.09%
2023/05/08	0	0.00	2	14.05	14.05	-2	4,056	-0.05%
2023/05/04	0	0.00	2	14.10	14.10	-2	4,009	-0.05%
2023/05/02	0	0.00	1	13.70	13.70	-1	3,919	-0.03%
2023/04/28	4	13.70	5	13.65	13.70	-1	3,942	-0.03%
2023/04/25	1	13.40	1	13.65	13.50	0	3,825	0.00%
2023/04/21	3	13.55	0	0.00	13.45	3	3,672	0.08%
2023/04/20	2	13.63	4	13.74	13.70	-2	3,588	-0.06%
2023/04/19	0	0.00	15	13.84	13.85	-15	3,503	-0.43%
2023/04/18	3	13.57	1	13.70	13.40	2	3,290	0.06%
2023/04/17	3	13.15	1	13.10	13.35	2	3,165	0.06%
2023/04/14	10	13.50	11	12.86	13.70	-1	2,893	-0.03%
2023/04/12	0	0.00	1	12.50	12.50	-1	2,565	-0.04%
2023/04/11	0	0.00	3	12.45	12.45	-3	2,578	-0.12%
2023/04/07	0	0.00	3	12.10	12.05	-3	2,463	-0.12%
2023/03/31	2	12.03	2	12.10	12.00	0	2,457	0.00%
2023/03/29	1	12.00	0	0.00	12.00	1	2,431	0.04%
2023/03/28	0	0.00	2	12.05	12.00	-2	2,459	-0.08%
2023/03/23	0	0.00	20.1	12.20	12.20	-20.1	2,516	-0.80%
2023/03/22	5	12.20	10	12.15	12.15	-5	2,516	-0.20%
2023/03/20	0	0.00	13	12.04	12.00	-13	2,494	-0.52%
2023/03/17	2	11.60	0	0.00	11.85	2	2,424	0.08%
2023/03/15	2	11.73	0	0.00	11.70	2	2,390	0.08%
2023/03/14	7	11.78	0	0.00	11.75	7	2,385	0.29%
2023/03/13	10	12.00	1	12.05	12.00	9	2,368	0.38%
2023/03/10	6	11.99	0	0.00	11.90	6	2,384	0.25%
2023/03/09	1	12.20	0	0.00	12.20	1	2,402	0.04%
2023/03/08	2	12.30	0	0.00	12.30	2	2,451	0.08%
2023/03/07	10	12.30	0	0.00	12.35	10	2,459	0.41%
2023/03/06	0	0.00	1	12.10	12.10	-1	2,436	-0.04%
2023/03/02	2	11.83	0	0.00	11.85	2	2,432	0.08%
2023/03/01	0	11.95	0	0.00	11.90	0	2,409	0.00%
2023/02/24	5	12.00	0	0.00	12.15	5	2,349	0.21%
2023/02/23	2	12.05	3	12.00	12.05	-1	2,322	-0.04%
2023/02/21	3.1	11.85	0	0.00	11.95	3.1	2,276	0.14%
2023/02/17	1	11.75	0	0.00	11.75	1	2,284	0.04%
2023/02/16	2	11.78	0	0.00	11.75	2	2,286	0.09%
2023/02/15	1	11.85	0	0.00	11.85	1	2,308	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%
2023/02/09	1	12.15	4	12.25	12.15	-3	2,272	-0.13%
2023/02/08	0	0.00	4	12.29	12.35	-4	2,216	-0.18%
2023/02/02	0	0.00	20	11.65	11.75	-20	2,055	-0.97%
2023/02/01	3	11.65	0	0.00	11.50	3	2,090	0.14%
2023/01/31	0	0.00	1	11.65	11.60	-1	2,076	-0.05%
2023/01/30	5	11.40	0	0.00	11.50	5	2,063	0.24%
2023/01/11	1	11.20	0	0.00	11.25	1	2,193	0.05%
2023/01/10	1	11.25	0	0.00	11.30	1	2,197	0.05%
2023/01/09	1	11.25	0	0.00	11.30	1	2,227	0.04%
2023/01/03	1	10.80	0	0.00	10.75	1	2,244	0.04%
2022/12/30	1	10.75	0	0.00	10.85	1	2,267	0.04%
2022/12/29	1	10.70	0	0.00	10.70	1	2,271	0.04%
2022/12/26	0.2	11.10	0	0.00	11.15	0.2	2,206	0.01%
2022/12/22	1	11.10	0	0.00	11.10	1	2,244	0.04%
2022/12/21	1	11.10	0	0.00	11.05	1	2,273	0.04%
2022/12/20	0	0.00	10	11.05	11.15	-10	2,299	-0.43%
2022/12/19	0	0.00	10	11.20	11.20	-10	2,311	-0.43%
2022/12/16	10	11.50	0	0.00	11.50	10	2,288	0.44%
2022/12/15	4	11.38	0	0.00	11.35	4	2,246	0.18%
2022/12/14	7	11.41	1	11.45	11.50	6	2,259	0.27%
2022/12/12	1	11.40	0	0.00	11.50	1	2,223	0.04%
2022/12/09	0.2	11.55	0	0.00	11.50	0.2	2,285	0.01%
2022/12/08	10	11.45	0	0.00	11.40	10	2,270	0.44%
2022/12/06	1	11.55	0	0.00	11.55	1	2,240	0.04%
2022/12/01	2	11.70	0	0.00	11.75	2	2,188	0.09%
2022/11/30	10	11.65	5	11.62	11.75	5	2,132	0.23%
2022/11/29	0	0.00	1.4	11.38	11.45	-1.4	2,070	-0.07%
2022/11/28	1	11.10	0	0.00	11.25	1	2,040	0.05%
2022/11/23	0	0.00	3	11.20	11.25	-3	2,066	-0.15%
2022/11/21	0	0.00	5	11.10	11.10	-5	2,092	-0.24%
2022/11/18	4	10.96	0	0.00	10.95	4	2,092	0.19%
2022/11/17	1	11.00	0	0.00	11.05	1	2,078	0.05%
2022/11/16	1	11.10	0	0.00	11.15	1	2,082	0.05%
2022/11/11	0	0.00	11	10.95	11.00	-11	2,017	-0.55%
2022/11/09	1	10.70	0	0.00	10.75	1	1,968	0.05%
2022/11/04	0	0.00	15	10.20	10.30	-15	1,997	-0.75%
2022/11/03	0	0.00	1	10.20	10.25	-1	2,016	-0.05%
2022/10/26	5	9.95	0	0.00	10.00	5	2,012	0.25%
2022/10/21	0	0.00	5	10.05	10.00	-5	1,992	-0.25%
2022/10/20	2	9.82	0	0.00	10.00	2	1,975	0.10%
2022/10/17	4	9.99	0	0.00	10.05	4	1,874	0.21%
2022/10/14	0	0.00	4	10.25	10.15	-4	1,853	-0.22%
2022/10/13	7	10.13	0	0.00	10.05	7	1,868	0.37%
2022/10/12	0	0.00	23	10.15	10.25	-23	1,862	-1.23%
2022/10/11	2.1	10.13	0	0.00	10.15	2.1	1,879	0.11%
2022/10/05	1	10.55	0	0.00	10.65	1	2,173	0.05%
2022/10/04	11	10.60	11	10.55	10.50	0	2,318	0.00%
2022/09/29	1	10.25	6	10.23	10.40	-5	2,465	-0.20%
2022/09/28	2	10.25	17	10.25	10.10	-15	2,469	-0.61%
2022/09/27	1	10.55	0	0.00	10.50	1	2,460	0.04%
2022/09/26	1	10.75	0	0.00	10.75	1	2,447	0.04%
2022/09/23	1	11.00	0	0.00	11.00	1	2,467	0.04%
2022/09/22	1	11.00	0	0.00	11.00	1	2,506	0.04%
2022/09/21	1	11.10	0	0.00	11.15	1	2,535	0.04%
2022/09/19	3	11.10	0	0.00	11.20	3	2,546	0.12%
2022/09/16	10	11.28	0	0.00	11.05	10	2,559	0.39%
2022/09/15	1	11.50	0	0.00	11.55	1	2,505	0.04%
2022/09/14	1	11.55	0	0.00	11.50	1	2,539	0.04%
2022/09/13	0	0.00	1	11.90	11.85	-1	2,583	-0.04%
2022/09/07	0.1	11.40	1	11.35	11.30	-0.9	2,749	-0.03%
2022/09/06	1.3	11.52	1	11.55	11.45	0.3	2,766	0.01%
2022/09/05	1	11.60	0	0.00	11.55	1	2,787	0.04%
2022/09/02	4	11.78	0	0.00	11.75	4	2,820	0.14%
2022/09/01	3.2	11.79	0	0.00	11.85	3.2	2,839	0.11%
2022/08/31	0.1	11.95	0	0.00	11.95	0.1	2,821	0.00%
2022/08/30	0.1	11.90	1	11.85	11.95	-0.9	2,824	-0.03%
2022/08/29	2.1	11.93	0	0.00	11.90	2.1	2,799	0.08%
2022/08/26	1	12.20	0	0.00	12.20	1	2,794	0.04%
2022/08/25	0.1	12.25	0	0.00	12.10	0.1	2,783	0.00%
2022/08/23	1.4	12.05	0	0.00	12.00	1.4	2,813	0.05%
2022/08/22	1	12.15	0	0.00	12.20	1	2,846	0.04%
2022/08/16	0	0.00	2	12.20	12.25	-2	2,914	-0.07%
2022/08/15	0	0.00	1	12.20	12.20	-1	2,907	-0.03%
2022/08/12	0	0.00	1	12.05	12.20	-1	2,893	-0.03%
2022/08/10	29	11.60	1	11.60	11.60	28	2,893	0.97%
2022/08/03	1	11.15	16	11.20	11.15	-15	3,230	-0.46%
2022/08/01	0	0.00	1	11.45	11.55	-1	3,330	-0.03%
2022/07/28	0	0.00	0	11.35	11.45	0	3,349	0.00%
2022/07/25	0	11.45	0	0.00	11.40	0	3,363	0.00%
2022/07/22	0	0.00	26	11.20	11.35	-26	3,400	-0.76%
2022/07/20	7	11.06	0	0.00	11.05	7	3,513	0.20%
2022/07/19	1	11.00	0	0.00	11.00	1	3,590	0.03%
2022/07/18	22	10.90	0	0.00	10.85	22	3,611	0.61%
2022/07/15	1	10.90	0	0.00	10.75	1	3,589	0.03%
2022/07/14	1	11.20	0	0.00	11.15	1	3,542	0.03%
2022/07/13	3	12.60	0	0.00	12.65	3	3,433	0.09%
2022/07/12	7	12.51	0	0.00	12.50	7	3,354	0.21%
2022/07/11	1	13.35	0	0.00	13.20	1	3,228	0.03%
2022/07/07	0	0.00	20	13.55	13.65	-20	3,146	-0.64%
2022/07/06	1	13.60	0	0.00	13.60	1	3,146	0.03%
2022/07/01	12	13.71	1	13.55	13.55	11	3,574	0.31%
2022/06/24	1	14.20	0	0.00	14.30	1	3,536	0.03%
2022/06/20	3	14.10	0	0.00	13.90	3	3,501	0.09%
2022/06/13	2	14.30	0	0.00	14.30	2	3,482	0.06%
2022/06/10	1	14.70	0	0.00	14.65	1	3,465	0.03%
2022/06/09	1	14.75	0	0.00	14.80	1	3,451	0.03%
2022/06/08	0	0.00	2	14.80	14.85	-2	3,455	-0.06%
2022/05/31	0	0.00	0	14.75	14.85	0	3,668	0.00%
2022/05/30	1	14.80	1	14.80	14.85	0	3,660	0.00%
2022/05/25	1	14.20	0	0.00	14.10	1	3,658	0.03%
2022/05/24	1	14.05	0	0.00	14.00	1	3,773	0.03%
2022/05/23	3	14.13	0	0.00	14.10	3	3,752	0.08%
2022/05/20	1	14.20	0	0.00	14.10	1	3,806	0.03%
2022/05/19	0	14.15	0	0.00	14.05	0	3,809	0.00%
2022/05/18	0	0.00	4	14.36	14.40	-4	3,797	-0.11%
2022/05/17	1	14.10	0	0.00	14.15	1	3,788	0.03%
2022/05/16	1	14.10	0	0.00	14.10	1	3,786	0.03%
2022/05/13	6	14.17	0	14.25	14.25	6	3,752	0.16%
2022/05/12	1	14.20	0	0.00	14.00	1	3,756	0.03%
2022/05/11	2	14.83	0	0.00	14.85	2	3,613	0.06%
2022/05/10	1	15.20	0	0.00	15.15	1	3,549	0.03%
2022/05/09	5	15.27	0	0.00	15.15	5	3,531	0.14%
2022/05/06	2	15.65	0	0.00	15.75	2	3,470	0.06%
2022/05/05	0	0.00	2	15.93	15.90	-2	3,496	-0.06%
2022/05/04	1	15.90	0	0.00	15.85	1	3,518	0.03%
2022/05/03	1	15.90	0	0.00	15.85	1	3,563	0.03%
2022/04/29	2	15.75	6	15.70	15.70	-4	3,607	-0.11%
2022/04/28	3	15.53	3	15.65	15.55	0	3,654	0.00%
2022/04/27	1	15.55	0	0.00	15.55	1	3,652	0.03%
2022/04/26	4	15.90	0	0.00	15.90	4	3,649	0.11%
2022/04/25	10	15.84	1	15.85	15.80	9	3,616	0.25%
2022/04/22	6	16.15	0	0.00	16.20	6	3,596	0.17%
2022/04/21	5	16.25	1	16.25	16.30	4	3,637	0.11%
2022/04/20	5	16.20	1	16.20	16.15	4	3,754	0.11%
2022/04/19	0	16.20	4	16.15	16.20	-4	3,782	-0.11%
2022/04/18	1	16.05	5	16.05	16.00	-4	3,853	-0.10%
2022/04/15	2	16.20	0	0.00	16.20	2	3,856	0.05%
2022/04/14	4	16.23	0	0.00	16.25	4	3,887	0.10%
2022/04/13	0	16.30	0	0.00	16.25	0	3,907	0.00%
2022/04/12	1	16.20	2	16.20	16.20	-1	3,909	-0.03%
2022/04/11	10	16.47	1	16.30	16.30	9	3,900	0.23%
2022/04/08	6	16.65	0	0.00	16.70	6	3,776	0.16%
2022/04/07	3	16.18	0	0.00	16.15	3	3,597	0.08%
2022/04/06	15	16.40	0	0.00	16.40	15	3,604	0.42%
2022/04/01	1	16.45	0	0.00	16.45	1	3,607	0.03%
2022/03/31	1	16.50	0	0.00	16.45	1	3,645	0.03%
2022/03/25	1	16.35	1	16.35	16.35	0	3,618	0.00%
2022/03/23	2	16.30	0	0.00	16.20	2	3,622	0.06%
2022/03/16	1	15.75	0	0.00	15.80	1	3,568	0.03%
2022/03/15	4	15.80	0	0.00	15.75	4	3,562	0.11%
2022/03/14	0	0.00	2	15.93	15.90	-2	3,624	-0.06%
2022/03/09	0.7	15.40	1	15.35	15.40	-0.3	3,615	-0.01%
2022/03/08	4	15.14	0	0.00	15.05	4	3,614	0.11%
2022/03/07	4	15.48	0	0.00	15.30	4	3,576	0.11%
2022/03/04	21	15.95	0	0.00	15.90	21	3,506	0.60%
2022/03/02	1	15.95	0	0.00	15.90	1	3,588	0.03%
2022/03/01	0	0.00	0.3	16.00	16.00	-0.3	3,578	-0.01%
2022/02/25	2	15.73	3.2	15.86	15.70	-1.2	3,584	-0.03%
2022/02/24	20	15.77	0	16.05	15.75	20	3,581	0.56%
2022/02/23	3	16.13	0	0.00	16.10	3	3,493	0.09%
2022/02/22	5	16.12	0	0.00	16.05	5	3,614	0.14%
2022/02/21	1	16.25	0	0.00	16.30	1	3,759	0.03%
2022/02/18	3	16.25	0.1	16.35	16.25	2.9	3,856	0.07%
2022/02/17	2	16.30	0	0.00	16.30	2	3,875	0.05%
2022/02/16	1	16.30	0	0.00	16.35	1	3,905	0.03%
2022/02/15	3	16.25	0	0.00	16.20	3	3,950	0.08%
2022/02/14	6	16.32	8	16.35	16.25	-2	3,939	-0.05%
2022/02/11	7	16.69	0	0.00	16.70	7	4,013	0.17%
2022/02/10	1	16.75	0	0.00	16.80	1	4,024	0.02%
2022/01/26	4	16.20	0	0.00	16.15	4	4,087	0.10%
2022/01/25	2	16.10	0	0.00	16.15	2	4,076	0.05%
2022/01/24	2	16.18	0	0.00	16.35	2	4,037	0.05%
2022/01/21	5	16.44	2	16.55	16.45	3	4,014	0.07%
2022/01/20	4	16.56	0	0.00	16.75	4	3,959	0.10%
2022/01/19	9	16.71	0	0.00	16.60	9	3,927	0.23%
2022/01/18	0	0.00	1	16.90	16.90	-1	3,853	-0.03%
2022/01/17	6	16.87	2	16.98	16.85	4	3,856	0.10%
2022/01/13	0	0.00	8	17.16	17.25	-8	3,746	-0.21%
2022/01/10	3	16.95	0	0.00	16.95	3	3,550	0.08%
2022/01/07	0	0.00	21	17.05	16.85	-21	3,504	-0.60%
2022/01/04	0	0.00	2.1	16.85	16.95	-2.1	3,433	-0.06%
2022/01/03	0	0.00	1	17.15	16.95	-1	3,413	-0.03%
2021/12/29	1	16.90	18	16.88	16.90	-17	3,309	-0.51%
2021/12/27	2	16.75	1	16.75	16.75	1	3,314	0.03%
2021/12/24	1	16.50	0	0.00	16.55	1	3,310	0.03%
2021/12/23	2	16.45	0	0.00	16.55	2	3,302	0.06%
2021/12/17	1	16.40	0	0.00	16.40	1	3,289	0.03%
2021/12/15	2	16.35	1	16.40	16.35	1	3,343	0.03%
2021/12/14	4	16.43	1	16.55	16.40	3	3,425	0.09%
2021/12/13	2	16.70	1	16.70	16.75	1	3,396	0.03%
2021/12/10	51	16.70	2	16.73	16.75	49	3,389	1.45%
2021/12/09	50	16.70	1	16.80	16.70	49	3,390	1.45%
2021/12/08	50	16.75	1	16.75	16.60	49	3,382	1.45%
2021/12/03	0	0.00	1	16.25	16.35	-1	3,328	-0.03%
2021/12/01	1	16.15	2	16.18	16.25	-1	3,337	-0.03%
2021/11/29	1	16.05	4	16.10	16.10	-3	3,310	-0.09%
2021/11/26	2	16.23	2	16.60	16.25	0	3,281	0.00%
2021/11/25	0	0.00	4	16.55	16.65	-4	3,253	-0.12%
2021/11/23	0	0.00	5	16.63	16.55	-5	3,295	-0.15%
2021/11/22	0	0.00	7	16.76	16.75	-7	3,277	-0.21%
2021/11/19	12	16.70	53	16.61	16.70	-41	3,250	-1.26%
2021/11/18	12	16.76	5	16.78	16.80	7	3,182	0.22%
2021/11/17	0	0.00	14	16.30	16.50	-14	2,998	-0.47%
2021/11/16	0	0.00	7.2	16.15	16.15	-7.2	2,911	-0.25%
2021/11/15	5	16.04	44	16.15	16.10	-39	2,937	-1.33%
2021/11/12	1	16.00	0	0.00	15.95	1	2,970	0.03%
2021/11/11	0	0.00	1	15.70	15.75	-1	2,987	-0.03%
2021/11/08	0.2	15.50	6	15.50	15.70	-5.8	3,053	-0.19%
2021/11/05	2	15.18	0	0.00	15.25	2	3,039	0.07%
2021/11/04	0	0.00	1	15.30	15.20	-1	3,097	-0.03%
2021/11/01	0	0.00	1	15.20	15.20	-1	3,179	-0.03%
2021/10/29	1	15.05	0	0.00	15.15	1	3,207	0.03%
2021/10/27	2	15.25	0	0.00	15.30	2	3,294	0.06%
2021/10/25	3	15.15	0	0.00	15.30	3	3,663	0.08%
2021/10/21	0	0.00	1	15.40	15.50	-1	4,070	-0.02%
2021/10/19	0	0.00	5	15.25	15.20	-5	4,289	-0.12%
2021/10/15	0	0.00	1	15.00	15.00	-1	4,401	-0.02%
2021/10/14	0	0.00	10	15.00	14.85	-10	4,545	-0.22%
2021/10/13	0	0.00	4	14.90	14.90	-4	4,625	-0.09%
2021/10/08	0	0.00	1	15.10	15.05	-1	4,850	-0.02%
2021/10/07	0	0.00	10	15.05	15.05	-10	4,903	-0.20%
2021/10/06	5	14.99	3	14.93	15.00	2	5,019	0.04%
2021/10/05	1	14.75	7	14.75	14.90	-6	5,051	-0.12%
2021/10/04	53	14.75	0	0.00	14.70	53	5,094	1.04%
2021/10/01	2	14.90	0	0.00	14.95	2	5,133	0.04%
2021/09/30	80	15.15	5	15.20	15.20	75	5,188	1.45%
2021/09/29	11	15.29	0	0.00	15.20	11	5,348	0.21%
2021/09/28	10	15.40	0	0.00	15.40	10	5,436	0.18%
2021/09/24	2	15.35	0	0.00	15.30	2	5,601	0.04%
2021/09/23	0	0.00	1	15.25	15.25	-1	5,726	-0.02%
2021/09/22	1	14.90	0	0.00	14.95	1	5,777	0.02%
2021/09/17	2	15.25	1	15.55	15.25	1	5,779	0.02%
2021/09/16	1	15.40	0	0.00	15.40	1	5,776	0.02%
2021/09/15	0	0.00	2	15.60	15.55	-2	5,877	-0.03%
2021/09/14	2	15.50	0	0.00	15.60	2	5,913	0.03%
2021/09/09	5	15.18	0	0.00	15.10	5	6,168	0.08%
2021/09/08	6	15.27	0	0.00	15.25	6	6,181	0.10%
2021/09/06	0.1	15.50	0	0.00	15.40	0.1	6,263	0.00%
2021/09/02	0.1	15.80	0	0.00	15.70	0.1	6,336	0.00%
2021/09/01	0	0.00	2	15.85	15.85	-2	6,414	-0.03%
2021/08/31	0	0.00	1	15.90	15.85	-1	6,467	-0.02%
2021/08/30	0	0.00	1	15.90	15.85	-1	6,613	-0.02%
2021/08/27	0.4	15.75	1	15.65	15.70	-0.6	6,674	-0.01%
2021/08/24	2	15.50	4	15.31	15.50	-2	6,853	-0.03%
2021/08/23	2	15.13	1	15.25	15.15	1	6,982	0.01%
2021/08/20	0	0.00	75	14.97	14.95	-75	7,200	-1.04%
2021/08/19	2	15.05	1	15.05	15.00	1	7,318	0.01%
2021/08/18	2	14.88	4	15.05	15.35	-2	7,344	-0.03%
2021/08/17	1	14.85	4	14.90	14.75	-3	7,374	-0.04%
2021/08/16	11	14.75	0	0.00	14.75	11	7,425	0.15%
2021/08/13	8	15.38	0	0.00	15.25	8	7,547	0.11%
2021/08/12	4	15.55	3	15.55	15.60	1	7,632	0.01%
2021/08/11	9	15.68	2	15.70	15.65	7	7,764	0.09%
2021/08/10	16	15.95	0	0.00	15.95	16	7,977	0.20%
2021/08/09	1	16.15	4	16.13	16.20	-3	8,277	-0.04%
2021/08/06	1	15.85	2	15.85	15.90	-1	8,449	-0.01%
2021/08/05	2	15.90	1	15.95	15.85	1	8,802	0.01%
2021/08/04	0	0.00	5.2	15.85	15.95	-5.2	9,585	-0.05%
2021/08/03	10	15.78	10	15.80	15.75	0	10,126	0.00%
2021/08/02	5	15.84	5	15.97	15.90	0	10,576	0.00%
2021/07/30	9	16.06	14	16.16	16.00	-5	10,694	-0.05%
2021/07/29	17	17.18	0	0.00	17.20	17	10,756	0.16%
2021/07/28	61	17.00	8	17.02	17.05	53	10,864	0.49%
2021/07/27	17.5	17.37	10	17.40	17.20	7.5	11,249	0.07%
2021/07/26	5	17.56	0	0.00	17.50	5	11,528	0.04%
2021/07/23	3	17.60	15	17.67	17.70	-12	12,031	-0.10%
2021/07/22	10	17.45	0	0.00	17.45	10	12,240	0.08%
2021/07/21	4	17.36	2	17.53	17.40	2	12,592	0.02%
2021/07/20	3	17.57	1	17.65	17.45	2	13,084	0.02%
2021/07/19	10	17.75	0	0.00	17.80	10	13,321	0.08%
2021/07/16	0	0.00	11	17.68	17.70	-11	14,103	-0.08%
2021/07/15	0	0.00	4	17.49	17.60	-4	14,383	-0.03%
2021/07/13	3	17.25	2	17.15	17.20	1	15,516	0.01%
2021/07/12	1	17.35	0	0.00	17.35	1	15,851	0.01%
2021/07/09	2	17.18	24	17.21	17.25	-22	16,041	-0.14%
2021/07/08	3	17.33	1	17.30	17.30	2	16,191	0.01%
2021/07/07	3	17.18	0	0.00	17.15	3	16,401	0.02%
2021/07/06	0	0.00	9	17.35	17.45	-9	16,643	-0.05%
2021/07/05	2	17.05	5	17.20	17.20	-3	16,652	-0.02%
2021/06/30	0	0.00	27	16.85	16.95	-27	16,878	-0.16%
2021/06/29	15	16.66	10	16.63	16.65	5	16,922	0.03%
2021/06/28	15	16.77	6	16.85	16.85	9	17,096	0.05%
2021/06/25	49	16.79	10.2	16.80	16.70	38.8	17,300	0.22%
2021/06/24	1	16.80	4	16.70	16.85	-3	17,433	-0.02%
2021/06/23	0	0.00	1	16.50	16.50	-1	17,774	-0.01%
2021/06/22	2	16.35	2	16.38	16.35	0	18,269	0.00%
2021/06/21	17	16.11	0	0.00	16.10	17	18,332	0.09%
2021/06/18	4	16.40	0	0.00	16.40	4	18,345	0.02%
2021/06/17	5	16.60	0	0.00	16.60	5	18,306	0.03%
2021/06/16	4	16.60	1	16.65	16.55	3	18,454	0.02%
2021/06/15	4	16.65	0	0.00	16.65	4	18,507	0.02%
2021/06/11	2	16.78	15	16.78	16.75	-13	18,488	-0.07%
2021/06/10	17	16.66	2	16.70	16.80	15	18,535	0.08%
2021/06/09	10	16.82	0	0.00	16.75	10	18,714	0.05%
2021/06/08	8	17.02	50	17.15	17.00	-42	18,820	-0.22%
2021/06/07	5	16.97	6	17.08	17.10	-1	19,045	-0.01%
2021/06/04	6	17.55	5	17.60	17.50	1	18,928	0.01%
2021/06/03	1	17.70	1	17.70	17.75	0	18,984	0.00%
2021/06/02	6.7	17.80	0.1	17.80	17.70	6.6	19,069	0.03%
2021/06/01	1.2	17.51	6	17.64	17.70	-4.8	18,996	-0.03%
2021/05/31	8.2	17.63	17	17.70	17.50	-8.8	18,961	-0.05%
2021/05/28	14	17.54	6	17.58	17.65	8	18,896	0.04%
2021/05/27	2	17.00	1	17.15	17.20	1	18,879	0.01%
2021/05/26	1	16.85	57	16.80	16.95	-56	18,956	-0.30%
2021/05/25	61	16.76	41	16.80	16.80	20	19,022	0.11%
2021/05/24	53	16.71	4	16.73	16.65	49	18,996	0.26%
2021/05/21	22	16.45	7	16.44	16.65	15	18,932	0.08%
2021/05/20	7	16.02	5	16.11	16.10	2	18,760	0.01%
2021/05/19	11	16.09	41	16.15	16.25	-30	18,665	-0.16%
2021/05/18	18	16.06	12.1	15.99	16.20	5.9	18,597	0.03%
2021/05/17	10.3	15.25	5	15.53	15.00	5.3	18,403	0.03%
2021/05/14	17	16.39	27	16.13	16.20	-10	18,194	-0.05%
2021/05/13	13	16.21	45.1	16.29	16.10	-32.1	17,976	-0.18%
2021/05/12	46.2	16.84	25	16.61	16.40	21.2	17,636	0.12%
2021/05/11	42.1	18.24	15	18.35	17.95	27.1	16,906	0.16%
2021/05/10	22	18.37	60.2	18.55	18.55	-38.2	16,422	-0.23%
2021/05/07	4	18.49	11	18.50	18.60	-7	15,989	-0.04%
2021/05/06	14	18.35	17	18.33	18.45	-3	15,900	-0.02%
2021/05/05	5	18.52	14	18.56	18.45	-9	15,720	-0.06%
2021/05/04	68	18.26	17	18.00	18.05	51	15,494	0.33%
2021/05/03	66	19.12	7.8	19.21	18.95	58.2	14,976	0.39%
2021/04/29	39	18.69	63	18.96	19.30	-24	14,545	-0.16%
2021/04/28	54	18.54	105	18.59	18.45	-51	14,027	-0.36%	大賣/
2021/04/27	173	18.94	13	18.90	18.75	160	13,826	1.16%	大買/鉅額交易
2021/04/26	29	18.74	44	18.91	18.95	-15	13,475	-0.11%
2021/04/23	14	18.35	4	18.49	18.40	10	13,019	0.08%
2021/04/22	87.3	18.66	45	18.81	18.50	42.3	12,820	0.33%
2021/04/21	33.5	18.12	12	18.32	18.45	21.5	12,099	0.18%
2021/04/20	57	18.24	5.1	18.36	18.30	51.9	11,991	0.43%
2021/04/19	11	18.36	5.6	18.60	18.95	5.4	11,847	0.05%
2021/04/16	5.3	17.24	36	17.19	17.70	-30.7	11,440	-0.27%
2021/04/15	2.2	16.80	1	16.75	16.80	1.2	11,678	0.01%
2021/04/14	11	16.48	2	16.43	16.45	9	12,089	0.07%
2021/04/13	6.6	16.56	1.2	16.84	16.35	5.4	12,530	0.04%
2021/04/12	1.6	16.35	4	16.41	16.55	-2.4	12,421	-0.02%
2021/04/09	80	16.10	3	16.03	16.05	77	12,301	0.63%
2021/04/08	21.5	15.95	1	16.05	16.05	20.5	12,582	0.16%
2021/04/07	14	15.89	3	16.00	15.95	11	13,102	0.08%
2021/04/06	1	15.85	59	15.90	15.85	-58	13,097	-0.44%
2021/04/01	2	15.60	1	15.55	15.65	1	12,953	0.01%
2021/03/31	3	15.42	11	15.46	15.60	-8	12,884	-0.06%
2021/03/30	4	15.20	30	15.28	15.45	-26	12,676	-0.21%
2021/03/29	15	15.16	14	15.18	15.20	1	12,468	0.01%
2021/03/26	47	15.03	15	15.08	15.10	32	12,538	0.26%
2021/03/25	52.2	15.38	23	15.26	15.40	29.2	12,267	0.24%
2021/03/24	5	14.80	61.7	14.85	14.85	-56.7	11,840	-0.48%
2021/03/23	6	14.69	1	14.70	14.70	5	11,769	0.04%
2021/03/22	5	14.83	0	0.00	14.85	5	11,719	0.04%
2021/03/19	33	14.75	0	0.00	14.80	33	11,743	0.28%
2021/03/18	0	0.00	6	14.65	14.70	-6	11,635	-0.05%
2021/03/17	0.7	14.49	0	0.00	14.55	0.7	11,632	0.01%
2021/03/15	13	14.45	0	0.00	14.50	13	11,914	0.11%
2021/03/12	5	14.32	2	14.35	14.40	3	12,001	0.02%
2021/03/11	5	14.25	0	0.00	14.30	5	12,099	0.04%
2021/03/10	0	0.00	5	14.30	14.20	-5	12,004	-0.04%
2021/03/09	1	14.20	0.2	14.20	14.25	0.8	12,166	0.01%
2021/03/08	2	14.23	2.1	14.29	14.20	-0.1	12,121	0.00%
2021/03/04	5	14.05	1.1	14.10	14.15	3.9	12,235	0.03%
2021/03/03	1	14.15	4	14.11	14.15	-3	12,233	-0.02%
2021/03/02	14	14.02	0	0.00	13.90	14	12,162	0.12%
2021/02/26	4.5	14.05	0	0.00	14.10	4.5	12,090	0.04%
2021/02/25	0	0.00	4	14.26	14.35	-4	11,958	-0.03%
2021/02/24	6	14.28	1	14.30	14.15	5	11,979	0.04%
2021/02/23	0	0.00	4	14.21	14.25	-4	12,040	-0.03%
2021/02/22	5	14.03	1	14.10	14.05	4	12,088	0.03%
2021/02/19	11	14.05	1	14.00	14.10	10	12,033	0.08%
2021/02/18	5	14.15	2	14.18	14.20	3	12,008	0.02%
2021/02/17	4	13.93	1	13.85	14.00	3	11,930	0.03%
2021/02/05	2	13.85	2	13.95	13.85	0	11,820	0.00%
2021/02/04	1	13.55	0	0.00	13.65	1	11,740	0.01%
2021/02/03	3.1	13.60	0	0.00	13.65	3.1	11,912	0.03%
2021/02/02	0.1	13.80	2	13.80	13.75	-1.9	11,963	-0.02%
2021/02/01	0	0.00	2	13.30	13.55	-2	11,995	-0.02%
2021/01/29	4.1	13.45	0	0.00	13.40	4.1	11,922	0.03%
2021/01/28	3	13.58	5	13.59	13.55	-2	11,840	-0.02%
2021/01/27	5	13.90	23	13.90	13.75	-18	11,748	-0.15%
2021/01/26	4	14.15	10	14.15	13.80	-6	11,710	-0.05%
2021/01/25	2	13.80	40	13.80	13.80	-38	11,636	-0.33%
2021/01/22	0	13.80	45	13.85	13.95	-45	11,593	-0.39%
2021/01/21	2	14.00	2	14.05	13.90	0	11,551	0.00%
2021/01/20	2	13.90	27	13.88	13.75	-25	11,437	-0.22%
2021/01/15	19.1	14.06	3	13.88	13.95	16.1	11,118	0.14%
2021/01/14	20	14.11	4	14.23	14.15	16	10,973	0.15%
2021/01/13	5	14.38	8	14.37	14.40	-3	10,826	-0.03%
2021/01/12	40	14.39	2	13.90	14.05	38	10,566	0.36%
2021/01/11	24	14.88	7	15.05	14.75	17	10,218	0.17%
2021/01/08	14	15.08	30	15.14	15.20	-16	9,826	-0.16%
2021/01/07	52	14.87	76	15.09	15.15	-24	9,139	-0.26%
2021/01/06	39	14.52	7	14.42	14.20	32	8,507	0.38%
2021/01/05	0	0.00	7	13.90	13.90	-7	7,848	-0.09%
2021/01/04	1	13.75	10	13.60	13.95	-9	7,708	-0.12%
2020/12/31	22	13.63	40	13.68	13.55	-18	7,479	-0.24%
2020/12/30	56.5	14.01	15	13.58	14.10	41.5	7,039	0.59%
2020/12/29	11	13.35	3	13.40	13.35	8	6,360	0.13%
2020/12/28	0	0.00	10	13.30	13.30	-10	6,271	-0.16%
2020/12/25	0	0.00	5	13.05	13.05	-5	6,174	-0.08%
2020/12/23	0	0.00	0.1	12.80	12.85	-0.1	6,139	0.00%
2020/12/22	2	12.80	34	13.24	12.80	-32	6,121	-0.52%
2020/12/21	11	12.83	4	13.06	13.15	7	6,019	0.12%
2020/12/18	0	12.75	9	12.80	12.70	-9	5,895	-0.15%
2020/12/17	0.9	12.70	0	0.00	12.80	0.9	5,856	0.02%
2020/12/16	1	12.70	0	0.00	12.70	1	5,906	0.02%
2020/12/15	16	12.59	0	0.00	12.50	16	5,998	0.27%
2020/12/14	3	12.75	0	0.00	12.80	3	5,965	0.05%
2020/12/11	81	12.94	0	0.00	12.90	81	5,938	1.36%
2020/12/10	22	13.05	20	12.85	12.85	2	6,029	0.03%
2020/12/09	4	12.70	0	0.00	12.80	4	5,909	0.07%
2020/12/08	14	12.89	0	0.00	12.70	14	5,777	0.24%
2020/12/07	3	12.80	0	0.00	13.00	3	5,465	0.05%
2020/12/02	0	0.00	3	12.20	12.20	-3	4,923	-0.06%
2020/12/01	0	0.00	1.4	12.10	12.20	-1.4	4,875	-0.03%
2020/11/30	0	0.00	3	12.00	12.00	-3	4,808	-0.06%
2020/11/27	0	0.00	3	11.92	11.90	-3	4,693	-0.06%
2020/11/26	9.5	11.90	5	11.90	11.95	4.5	4,766	0.09%
2020/11/23	0	0.00	20	11.90	11.85	-20	4,791	-0.42%
2020/11/19	0	0.00	3	11.65	11.55	-3	4,556	-0.07%
2020/11/18	0	0.00	3	11.50	11.55	-3	4,477	-0.07%
2020/11/16	0	0.00	5	11.45	11.45	-5	4,629	-0.11%
2020/11/13	5	11.25	0	0.00	11.30	5	4,668	0.11%
2020/11/02	0	0.00	1	10.85	11.00	-1	6,035	-0.02%
2020/10/27	1	10.90	0	0.00	10.95	1	6,529	0.02%
2020/10/14	2	10.80	0	0.00	10.85	2	8,253	0.02%
2020/10/13	5	10.80	0	0.00	10.85	5	8,352	0.06%
2020/10/12	0	0.00	1	10.90	10.95	-1	8,407	-0.01%
2020/09/24	9	10.53	1	10.70	10.60	8	9,984	0.08%
2020/09/22	10	11.00	0	0.00	11.00	10	9,752	0.10%
2020/09/21	1	11.20	0	0.00	11.20	1	9,691	0.01%
2020/09/18	0	0.00	20	11.45	11.45	-20	9,612	-0.21%
2020/09/17	0	0.00	2	11.30	11.30	-2	9,470	-0.02%
2020/09/14	0	0.00	3	11.00	11.00	-3	9,385	-0.03%
2020/09/11	1	10.80	0	0.00	10.90	1	9,386	0.01%
2020/09/09	5	10.95	0	0.00	10.95	5	9,385	0.05%
2020/09/08	1	11.00	0	0.00	11.05	1	9,411	0.01%
2020/09/01	0	0.00	5	11.00	11.10	-5	9,365	-0.05%
2020/08/31	0	0.00	12	11.15	11.00	-12	9,247	-0.13%
2020/08/27	3	10.75	0	0.00	10.75	3	9,044	0.03%
2020/08/25	2	10.80	0	0.00	10.75	2	9,035	0.02%
2020/08/20	11	10.59	0	0.00	10.60	11	8,927	0.12%
2020/08/18	2	10.90	0	0.00	10.85	2	8,734	0.02%
2020/08/17	5	10.75	0	0.00	10.75	5	8,713	0.06%
2020/08/14	3	10.90	0	0.00	10.85	3	8,622	0.03%
2020/08/13	0	0.00	1	11.00	10.90	-1	8,510	-0.01%
2020/08/11	0	0.00	10	11.80	11.80	-10	7,939	-0.13%
2020/08/10	4	11.88	2.4	11.89	11.85	1.6	7,715	0.02%
2020/08/05	10	11.78	0	0.00	11.80	10	6,955	0.14%
2020/07/31	2	11.95	10	11.90	11.90	-8	6,653	-0.12%
2020/07/30	3	11.85	10	11.84	12.00	-7	6,447	-0.11%
2020/07/29	0	0.00	5	11.56	11.60	-5	6,059	-0.08%
2020/07/28	3	11.75	0	0.00	11.35	3	5,953	0.05%
2020/07/27	25	11.94	19	11.83	11.60	6	5,733	0.10%
2020/07/24	4	11.46	11	11.40	11.40	-7	5,291	-0.13%
2020/07/23	3	11.80	0	0.00	11.60	3	5,176	0.06%
2020/07/22	10	11.85	2	11.75	11.75	8	5,104	0.16%
2020/07/21	0	0.00	2	11.70	11.70	-2	4,920	-0.04%
2020/07/17	1	11.40	0	0.00	11.40	1	4,734	0.02%
2020/07/15	2	11.45	0	0.00	11.40	2	4,603	0.04%
2020/07/14	3	11.48	0	0.00	11.45	3	4,565	0.07%
2020/07/13	2	11.60	0	0.00	11.70	2	4,457	0.04%
2020/07/10	38	11.80	10	11.79	11.70	28	4,318	0.65%
2020/07/09	0	0.00	3	11.25	11.60	-3	3,928	-0.08%
2020/07/08	2	11.00	0	0.00	11.15	2	3,510	0.06%
2020/07/07	0	0.00	3	10.95	11.00	-3	3,400	-0.09%
2020/07/03	0	0.00	5	10.55	10.55	-5	3,213	-0.16%
2020/07/02	0	0.00	2	10.45	10.50	-2	3,157	-0.06%
2020/06/23	0	0.00	2	10.45	10.45	-2	3,280	-0.06%
2020/06/11	2	10.40	0	0.00	10.15	2	3,002	0.07%
2020/06/04	3	10.25	0	0.00	10.15	3	2,992	0.10%
2020/06/03	0	0.00	5	10.20	10.20	-5	3,029	-0.17%
2020/05/22	10	9.87	0	0.00	9.82	10	2,939	0.34%
2020/05/20	5	9.94	1	9.99	9.95	4	2,909	0.14%
2020/05/14	12	9.95	0	0.00	9.93	12	2,841	0.42%
2020/05/13	5	10.00	0	0.00	9.99	5	2,829	0.18%
2020/05/12	10	9.98	0	0.00	10.00	10	2,831	0.35%
2020/05/06	2	9.67	0	0.00	9.65	2	2,785	0.07%
2020/05/05	2	9.64	0	0.00	9.68	2	2,798	0.07%
2020/05/04	3	9.68	0	0.00	9.66	3	2,801	0.11%
2020/04/27	1	9.43	0	0.00	9.45	1	2,842	0.04%
2020/04/09	1	9.39	0	0.00	9.34	1	2,787	0.04%
2020/04/01	0	0.00	1	9.33	9.33	-1	4,047	-0.02%
2020/03/31	1	9.25	0	0.00	9.38	1	4,072	0.02%
2020/03/25	20	8.58	0	0.00	8.63	20	4,188	0.48%
2020/03/19	0	0.00	3	7.85	7.83	-3	4,632	-0.06%
2020/03/18	3	8.36	0	0.00	8.30	3	4,612	0.07%
2020/03/16	0	0.00	1	8.62	8.52	-1	4,672	-0.02%
2020/03/13	2	8.51	0	0.00	8.70	2	4,672	0.04%
2020/03/12	1	9.27	0	0.00	9.10	1	4,666	0.02%
2020/03/11	1	9.50	0	0.00	9.44	1	4,715	0.02%
2020/03/10	2	9.53	0	0.00	9.53	2	4,756	0.04%
2020/03/02	2	9.85	1	9.85	9.81	1	5,117	0.02%
2020/02/25	5	9.90	0	0.00	9.89	5	5,512	0.09%
2020/01/30	0	0.00	1	10.20	10.15	-1	6,969	-0.01%
2020/01/06	0	0.00	1	10.50	10.35	-1	7,267	-0.01%
2020/01/03	0	0.00	6	10.65	10.60	-6	7,219	-0.08%
2019/12/20	4	10.65	0	0.00	10.65	4	5,698	0.07%
2019/12/18	0	0.00	1	10.80	10.85	-1	5,472	-0.02%
2019/12/16	0	0.00	21	10.60	10.55	-21	5,157	-0.41%
2019/12/12	0	10.50	0	0.00	10.60	0	5,123	0.00%
2019/12/04	0	0.00	1	10.45	10.50	-1	4,903	-0.02%
2019/11/29	0	0.00	2	10.45	10.60	-2	4,779	-0.04%
2019/11/27	1	10.50	0	0.00	10.40	1	4,734	0.02%
2019/11/26	3	10.47	0	0.00	10.45	3	4,629	0.06%
2019/11/22	0	0.00	4.1	10.37	10.45	-4.1	4,376	-0.09%
2019/11/20	0	0.00	2	10.20	10.25	-2	4,210	-0.05%
2019/11/19	0	0.00	22	10.05	10.10	-22	4,127	-0.53%
2019/11/12	8	9.88	10	9.82	9.80	-2	3,658	-0.05%
2019/11/11	2	9.62	0	0.00	9.54	2	3,420	0.06%
2019/11/08	0	0.00	12	9.65	9.63	-12	3,410	-0.35%
2019/11/06	5	9.50	0	0.00	9.55	5	3,762	0.13%
2019/11/05	0	0.00	1	9.40	9.42	-1	3,665	-0.03%
2019/11/04	1	9.34	0	0.00	9.39	1	3,684	0.03%
2019/10/29	0	0.00	5	9.19	9.20	-5	3,690	-0.14%
2019/10/14	5	9.03	0	0.00	9.05	5	3,357	0.15%
2019/10/08	4	9.01	0	0.00	9.01	4	3,254	0.12%
2019/10/04	0	0.00	20	8.87	8.89	-20	3,190	-0.63%
2019/10/01	0	0.00	4	8.87	8.85	-4	3,226	-0.12%
2019/09/27	0	0.00	5	8.81	8.81	-5	3,226	-0.15%
2019/09/24	1	8.98	0	0.00	9.00	1	3,171	0.03%
2019/09/23	21	9.02	0	0.00	9.03	21	3,155	0.67%
2019/09/18	5	8.94	0	0.00	8.97	5	3,091	0.16%
2019/09/17	0	0.00	50	8.98	8.96	-50	3,044	-1.64%
2019/09/16	2	9.04	0	0.00	9.05	2	3,075	0.07%
2019/09/10	2	9.04	0	0.00	9.04	2	3,057	0.07%
2019/09/09	0	0.00	1	9.00	9.01	-1	3,036	-0.03%
2019/09/06	1	8.90	0	0.00	8.90	1	2,987	0.03%
2019/09/04	10	8.82	2	8.85	8.85	8	2,955	0.27%
2019/09/03	50	8.78	0	0.00	8.77	50	2,962	1.69%
2019/09/02	2	8.75	0	0.00	8.76	2	2,932	0.07%
2019/08/15	0	0.00	1	8.79	8.82	-1	2,734	-0.04%
2019/08/12	1	9.00	0	0.00	9.04	1	2,504	0.04%
2019/07/29	0	0.00	0.1	9.55	9.57	-0.1	2,127	-0.01%
2019/07/26	0	0.00	4	9.57	9.55	-4	2,157	-0.19%
2019/07/19	0	0.00	49	9.55	9.55	-49	2,194	-2.23%
2019/07/18	1	9.53	0	0.00	9.53	1	2,201	0.05%
2019/07/05	19	9.46	0	0.00	9.45	19	2,147	0.88%
2019/06/27	30	9.45	0	0.00	9.45	30	2,505	1.20%
2019/06/17	0	0.00	1	9.27	9.29	-1	3,022	-0.03%
2019/06/13	1	9.28	0	0.00	9.27	1	3,248	0.03%
2019/05/30	1	9.24	0	0.00	9.24	1	3,786	0.03%
2019/05/07	0	0.00	13.7	9.28	9.28	-13.7	3,794	-0.36%
2019/04/29	5	9.30	0	0.00	9.30	5	3,608	0.14%
2019/04/24	10	9.34	0	0.00	9.35	10	3,610	0.28%
2019/04/19	5	9.38	0	0.00	9.38	5	3,569	0.14%
2019/04/18	1	9.33	0	0.00	9.33	1	3,574	0.03%
2019/04/09	0	0.00	1.2	9.49	9.49	-1.2	3,464	-0.03%
2019/04/01	0	0.00	12	9.55	9.45	-12	3,119	-0.38%
2019/03/29	2	9.61	0	0.00	9.60	2	3,039	0.07%
2019/03/25	0	0.00	1	9.52	9.47	-1	2,888	-0.03%
2019/03/21	100	9.70	88	9.69	9.65	12	2,741	0.44%
2019/03/14	1	9.66	0	0.00	9.60	1	2,066	0.05%
2019/03/11	0	0.00	2	9.68	9.69	-2	1,830	-0.11%
2019/03/07	0	0.00	1	9.39	9.36	-1	1,700	-0.06%
2019/03/05	1	9.30	0	0.00	9.26	1	1,653	0.06%
2019/02/25	1	9.22	0	0.00	9.24	1	1,546	0.06%
2019/01/02	10	8.96	0	0.00	8.90	10	1,947	0.51%
2018/12/28	0	0.00	1	8.92	8.95	-1	1,956	-0.05%
2018/12/13	0	0.00	3	9.16	9.12	-3	2,096	-0.14%
2018/12/11	0	0.00	0.5	9.15	9.15	-0.5	2,109	-0.02%
2018/12/10	3	9.12	0	0.00	9.11	3	2,138	0.14%
2018/12/06	0	0.00	2	9.15	9.08	-2	2,167	-0.09%
2018/11/29	2	9.22	0	0.00	9.24	2	2,249	0.09%
2018/11/13	0	0.00	0.1	9.15	9.15	-0.1	2,732	0.00%
2018/11/09	0.5	9.23	0	0.00	9.23	0.5	2,779	0.02%
2018/10/29	0	0.00	10	9.20	9.16	-10	3,044	-0.33%
2018/10/12	100	9.29	0	0.00	9.40	100	2,965	3.37%
2018/10/11	0	0.00	107	9.61	9.37	-107	2,898	-3.69%	大賣/鉅額交易
2018/10/03	1	10.20	0	0.00	10.20	1	2,685	0.04%
2018/10/02	10	10.25	0	0.00	10.25	10	2,684	0.37%
2018/09/26	0	0.00	1	10.30	10.30	-1	2,770	-0.04%
2018/09/06	0	0.00	3	10.40	10.40	-3	3,046	-0.10%
2018/09/03	0	0.00	5	10.30	10.30	-5	3,088	-0.16%
2018/08/15	1	11.20	0	0.00	11.15	1	3,060	0.03%
2018/08/14	1	11.20	0	0.00	11.20	1	3,076	0.03%
2018/08/10	9	11.40	0	0.00	11.40	9	3,062	0.29%
2018/08/07	1	11.20	0	0.00	11.25	1	2,946	0.03%
2018/07/13	0	0.00	15	10.95	11.05	-15	2,892	-0.52%
2018/07/03	0	0.00	2.9	11.00	11.00	-2.9	2,923	-0.10%
2018/07/02	0	0.00	8	11.20	11.20	-8	2,767	-0.29%
2018/06/28	0	0.00	8	11.20	11.20	-8	2,777	-0.29%
2018/06/26	10	11.30	0	0.00	11.30	10	2,802	0.36%
2018/06/25	3	11.30	0	0.00	11.35	3	2,780	0.11%
2018/06/21	8	11.31	0	0.00	11.30	8	2,841	0.28%
2018/06/19	0	0.00	10	11.25	11.25	-10	2,828	-0.35%
2018/06/15	15	11.37	0	0.00	11.25	15	2,787	0.54%
2018/06/14	10	11.40	0	0.00	11.40	10	2,694	0.37%
2018/06/11	1	11.60	0	0.00	11.60	1	2,600	0.04%
2018/06/07	0	0.00	15	11.70	11.75	-15	2,593	-0.58%
2018/06/06	15	11.58	0	0.00	11.60	15	2,541	0.59%
2018/06/05	0	0.00	2	11.55	11.50	-2	2,457	-0.08%
2018/06/04	0.4	11.30	0	0.00	11.35	0.4	2,408	0.02%
2018/05/24	0	0.00	6	11.35	11.40	-6	2,406	-0.25%
2018/05/21	0	0.00	2	11.35	11.40	-2	2,381	-0.08%
2018/05/18	6	11.25	0	0.00	11.25	6	2,358	0.25%
2018/05/17	0	0.00	6	11.25	11.20	-6	2,390	-0.25%
2018/05/16	2	11.30	2	11.25	11.30	0	2,422	0.00%
2018/05/10	0	0.00	1	11.20	11.25	-1	2,616	-0.04%
2018/05/04	7	11.25	0	0.00	11.20	7	2,799	0.25%
2018/04/25	2	11.10	0	0.00	11.10	2	3,051	0.07%
2018/04/19	0	0.00	12	11.15	11.15	-12	3,229	-0.37%
2018/04/17	3	11.15	0	0.00	11.10	3	3,218	0.09%
2018/03/20	100	11.30	0	0.00	11.25	100	3,679	2.72%
2018/03/16	0	0.00	100	11.35	11.20	-100	3,804	-2.63%
2018/03/13	0	0.00	5	11.45	11.45	-5	3,783	-0.13%
2018/02/22	0.1	11.30	0	0.00	11.35	0.1	4,953	0.00%
2018/02/08	0	0.00	17	11.20	11.20	-17	4,972	-0.34%
2018/02/06	5	11.25	10	10.80	10.95	-5	4,889	-0.10%
2018/01/29	10	12.25	0	0.00	12.30	10	4,586	0.22%
2018/01/25	2	11.95	0	0.00	11.95	2	4,423	0.05%
2018/01/24	0	0.00	100	11.90	11.95	-100	4,415	-2.26%
2018/01/19	35	11.97	0	0.00	11.85	35	4,269	0.82%
2018/01/18	80	11.85	5	11.85	11.95	75	4,179	1.79%
2018/01/16	0	0.00	5	11.65	11.70	-5	3,966	-0.13%
2018/01/12	0	0.00	2	11.50	11.50	-2	4,006	-0.05%
2018/01/08	0	0.00	10	11.48	11.50	-10	4,009	-0.25%
2018/01/04	7	11.21	0	0.00	11.20	7	3,927	0.18%
2018/01/03	5	11.25	0	0.00	11.30	5	3,885	0.13%
2018/01/02	5	11.40	0	0.00	11.40	5	3,768	0.13%