群益證 (6005)-臺銀-臺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
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－臺銀-臺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

臺銀-臺南券商分點個股進出
臺銀-臺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
2024/05/22	1.2	25.57	2	25.58	25.40	-0.8	16,755	0.00%
2024/05/21	6	25.28	3	25.30	25.40	3	16,657	0.02%
2024/05/20	6	25.93	5	25.55	25.75	1	16,514	0.01%
2024/05/17	3	25.98	24	26.31	26.45	-21	16,307	-0.13%
2024/05/16	4	26.57	12.5	26.40	26.40	-8.5	16,162	-0.05%
2024/05/15	0	0.00	12	25.53	25.60	-12	15,853	-0.08%
2024/05/14	3.1	24.38	11	24.90	24.95	-7.9	15,703	-0.05%
2024/05/13	2	24.60	1	24.60	24.60	1	15,576	0.01%
2024/05/10	56	24.70	37.1	24.78	24.80	18.9	15,450	0.12%
2024/05/09	7.1	24.04	6	24.16	23.75	1.1	15,082	0.01%
2024/05/08	33.6	24.53	27	24.46	24.15	6.6	14,783	0.04%
2024/05/07	16	25.85	24	25.82	25.75	-8	14,178	-0.06%
2024/05/06	3	26.58	20.1	26.39	26.95	-17.1	13,812	-0.12%
2024/05/03	6	26.23	57.1	26.35	26.20	-51.1	13,611	-0.38%
2024/05/02	0	0.00	14.3	25.66	25.80	-14.3	13,337	-0.11%
2024/04/30	4	24.91	11	24.95	24.90	-7	13,052	-0.05%
2024/04/29	25	24.59	33	24.84	24.95	-8	12,951	-0.06%
2024/04/26	10	23.95	6	24.13	23.90	4	12,610	0.03%
2024/04/25	6.6	24.11	2	23.85	23.85	4.6	12,448	0.04%
2024/04/24	16.4	24.20	10	24.29	24.50	6.4	12,287	0.05%
2024/04/23	11	24.44	7	24.59	24.30	4	11,977	0.03%
2024/04/22	20	24.35	10	24.80	24.70	10	11,562	0.09%
2024/04/19	33	22.71	46.5	23.02	23.50	-13.5	10,678	-0.13%
2024/04/18	9	21.85	51.3	22.55	23.20	-42.3	9,965	-0.42%
2024/04/17	5	21.10	0	0.00	21.20	5	9,257	0.05%
2024/04/16	18.5	21.07	20	21.09	21.05	-1.5	9,106	-0.02%
2024/04/15	10.5	21.62	1	21.60	21.60	9.5	8,867	0.11%
2024/04/12	3	21.50	10	21.75	21.75	-7	8,757	-0.08%
2024/04/11	1	21.65	10	21.61	21.55	-9	8,604	-0.10%
2024/04/10	9	21.29	12	21.14	21.35	-3	8,450	-0.04%
2024/04/09	3	20.90	12	21.22	21.40	-9	8,264	-0.11%
2024/04/08	13	21.34	31	21.12	21.45	-18	7,941	-0.23%
2024/04/03	11	19.64	25	19.57	19.75	-14	7,514	-0.19%
2024/04/02	13	19.69	1	19.75	19.70	12	7,444	0.16%
2024/04/01	13	19.34	69	19.50	19.70	-56	7,328	-0.76%
2024/03/29	3	19.08	22	19.15	19.15	-19	7,007	-0.27%
2024/03/28	22	19.01	35	19.20	18.95	-13	6,912	-0.19%
2024/03/27	16	18.98	28	18.98	19.05	-12	6,710	-0.18%
2024/03/26	13	18.83	12	18.93	18.90	1	6,617	0.02%
2024/03/25	7	18.93	1	19.05	19.00	6	6,522	0.09%
2024/03/22	22	19.00	7	18.99	19.10	15	6,484	0.23%
2024/03/21	8	18.95	37.5	19.01	19.15	-29.5	6,322	-0.47%
2024/03/20	11	18.62	6.5	18.74	18.50	4.5	5,987	0.08%
2024/03/19	3	18.88	0	0.00	18.85	3	5,893	0.05%
2024/03/18	9	18.48	8	18.56	18.70	1	5,813	0.02%
2024/03/15	10	18.73	1	18.80	18.60	9	5,680	0.16%
2024/03/14	65.3	18.86	46	18.98	18.80	19.3	5,393	0.36%
2024/03/13	23	18.39	8	18.46	18.45	15	4,828	0.31%
2024/03/12	16	18.24	37	18.31	18.35	-21	4,662	-0.45%
2024/03/11	24	17.99	29	18.16	18.10	-5	4,528	-0.11%
2024/03/08	4	17.88	120	17.89	17.80	-116	4,369	-2.65%	大賣/鉅額交易
2024/03/07	14.6	17.97	17	17.98	18.00	-2.4	4,093	-0.06%
2024/03/06	2.6	17.75	5	17.85	17.75	-2.4	3,869	-0.06%
2024/03/05	7	17.55	11	17.49	17.60	-4	3,824	-0.10%
2024/03/04	87	17.26	13	17.25	17.30	74	3,724	1.99%
2024/03/01	0	0.00	6	17.14	17.05	-6	3,648	-0.16%
2024/02/29	11	16.71	21	16.75	16.75	-10	3,557	-0.28%
2024/02/23	0	0.00	5	16.50	16.45	-5	3,362	-0.15%
2024/02/22	1	16.40	3	16.35	16.45	-2	3,387	-0.06%
2024/02/21	13.6	16.39	3	16.40	16.35	10.6	3,386	0.31%
2024/02/20	3.7	16.50	1	16.55	16.45	2.7	3,397	0.08%
2024/02/19	0.7	16.55	14	16.51	16.55	-13.3	3,366	-0.40%
2024/02/16	0	0.00	0.1	16.33	16.40	-0.1	3,371	0.00%
2024/02/02	1	16.10	1	16.15	16.15	0	3,230	0.00%
2024/01/31	2	16.03	0	0.00	16.10	2	3,238	0.06%
2024/01/30	1.1	16.14	0	0.00	16.10	1.1	3,229	0.03%
2024/01/29	0.9	16.15	1	16.15	16.20	-0.1	3,237	0.00%
2024/01/26	1	16.10	0	0.00	16.15	1	3,232	0.03%
2024/01/25	0	0.00	1.6	16.05	16.05	-1.6	3,202	-0.05%
2024/01/23	3	15.85	0	0.00	15.95	3	3,194	0.09%
2024/01/22	2	15.80	0	0.00	15.80	2	3,192	0.06%
2024/01/19	2	15.73	0	0.00	15.70	2	3,181	0.06%
2024/01/18	0	0.00	2	15.50	15.60	-2	3,165	-0.06%
2024/01/17	5	15.64	4	15.61	15.50	1	3,145	0.03%
2024/01/16	4.7	15.89	0	0.00	15.85	4.7	3,090	0.15%
2024/01/15	2	16.15	0	0.00	16.10	2	3,009	0.07%
2024/01/12	1	16.10	0	0.00	16.10	1	3,033	0.03%
2024/01/11	1	16.20	9	16.20	16.20	-8	3,023	-0.26%
2024/01/10	1	16.10	2	16.10	16.10	-1	3,158	-0.03%
2024/01/09	19	16.20	0	0.00	16.15	19	3,150	0.60%
2024/01/08	4	16.45	19	16.42	16.30	-15	3,132	-0.48%
2024/01/05	1	16.10	0	0.00	16.15	1	3,068	0.03%
2024/01/04	2	16.10	0	0.00	16.10	2	3,096	0.06%
2024/01/03	0.1	16.19	0	0.00	16.05	0.1	3,178	0.00%
2024/01/02	1	16.20	1	16.35	16.30	0	3,129	0.00%
2023/12/29	7.9	16.31	10	16.32	16.35	-2.1	3,083	-0.07%
2023/12/28	9	16.13	8	16.19	16.15	1	3,054	0.03%
2023/12/25	3	15.85	0	0.00	15.85	3	3,010	0.10%
2023/12/22	6	15.89	0	0.00	15.85	6	3,017	0.20%
2023/12/20	0	0.00	2	16.10	16.10	-2	2,957	-0.07%
2023/12/19	1	15.95	0	0.00	16.00	1	2,935	0.03%
2023/12/18	0	0.00	9	16.20	16.20	-9	2,924	-0.31%
2023/12/15	3	16.25	1	16.25	16.20	2	2,911	0.07%
2023/12/14	15	16.12	8	16.08	16.15	7	2,793	0.25%
2023/12/13	4	15.94	0	0.00	15.90	4	2,699	0.15%
2023/12/11	0	0.00	2	15.93	15.95	-2	2,748	-0.07%
2023/12/04	0	0.00	0.1	15.45	15.55	-0.1	2,526	0.00%
2023/12/01	0	0.00	0.1	15.40	15.45	-0.1	2,463	0.00%
2023/11/30	5.1	15.45	0	0.00	15.40	5.1	2,452	0.21%
2023/11/29	0	0.00	4	15.40	15.45	-4	2,383	-0.17%
2023/11/22	1	15.35	5	15.35	15.40	-4	2,326	-0.17%
2023/11/17	0	0.00	1	15.10	15.20	-1	2,263	-0.04%
2023/11/15	0	0.00	15	14.90	15.05	-15	2,254	-0.67%
2023/11/14	1	14.70	1	14.70	14.75	0	2,205	0.00%
2023/11/10	0.3	14.65	0	0.00	14.60	0.3	2,286	0.01%
2023/11/08	1	14.80	0	0.00	14.80	1	2,447	0.04%
2023/11/06	0	0.00	5	14.80	14.80	-5	2,567	-0.19%
2023/11/03	0	0.00	183	14.65	14.65	-183	2,578	-7.10%	大賣/鉅額交易
2023/10/31	12	14.30	8	14.35	14.25	4	2,780	0.14%
2023/10/26	26	14.36	0	0.00	14.35	26	3,111	0.84%
2023/10/25	0	0.00	44	14.65	14.60	-44	3,197	-1.38%
2023/10/24	187	14.50	0	0.00	14.45	187	3,314	5.64%	大買/鉅額交易
2023/10/17	0	0.00	9	14.45	14.45	-9	3,776	-0.24%
2023/10/16	12	14.43	0	0.00	14.45	12	3,838	0.31%
2023/10/12	1	14.55	0	0.00	14.60	1	4,104	0.02%
2023/10/11	7	14.45	7	14.50	14.60	0	4,171	0.00%
2023/10/03	0	0.00	8	14.60	14.55	-8	4,354	-0.18%
2023/10/02	0	0.00	1	14.70	14.65	-1	4,426	-0.02%
2023/09/28	1	14.60	1	14.70	14.60	0	4,511	0.00%
2023/09/26	2	14.70	0	0.00	14.60	2	4,540	0.04%
2023/09/22	1	14.65	0	0.00	14.65	1	4,622	0.02%
2023/09/21	8	14.95	0	0.00	14.75	8	4,630	0.17%
2023/09/18	0	0.00	8	15.05	15.05	-8	4,679	-0.17%
2023/09/15	2	15.10	3	15.15	15.05	-1	4,715	-0.02%
2023/09/14	0	0.00	1	15.00	15.20	-1	4,690	-0.02%
2023/09/12	3	14.78	2	14.80	14.85	1	4,760	0.02%
2023/09/11	2	14.90	0	0.00	14.75	2	4,835	0.04%
2023/09/08	1	14.85	0	0.00	14.80	1	4,908	0.02%
2023/09/05	3	14.90	0	0.00	14.90	3	5,173	0.06%
2023/08/31	10	14.80	0	0.00	14.80	10	5,726	0.17%
2023/08/30	0	0.00	10	14.95	14.95	-10	5,839	-0.17%
2023/08/29	4	14.80	0	0.00	14.80	4	5,932	0.07%
2023/08/28	4	14.85	4	14.90	14.75	0	5,959	0.00%
2023/08/25	0	0.00	1	14.90	14.85	-1	5,984	-0.02%
2023/08/24	4	14.95	0	0.00	14.90	4	6,024	0.07%
2023/08/22	0.1	14.85	0	0.00	14.70	0.1	6,065	0.00%
2023/08/18	11	14.65	10	14.75	14.65	1	6,048	0.02%
2023/08/17	5	14.50	0	0.00	14.65	5	6,052	0.08%
2023/08/16	1.3	14.67	0	0.00	14.65	1.3	6,031	0.02%
2023/08/15	5	14.88	2	14.90	14.90	3	6,100	0.05%
2023/08/14	7	14.99	0	0.00	14.80	7	6,201	0.11%
2023/08/11	3	15.25	0	0.00	15.15	3	6,164	0.05%
2023/08/09	3.3	15.30	0	0.00	15.30	3.3	6,466	0.05%
2023/08/04	11	15.55	3	15.50	15.60	8	6,579	0.12%
2023/08/02	9	15.59	32	15.41	15.35	-23	6,546	-0.35%
2023/08/01	5	15.90	2	15.80	15.90	3	6,439	0.05%
2023/07/28	4	15.90	8	15.95	15.95	-4	6,416	-0.06%
2023/07/27	0	0.00	3	15.93	15.95	-3	6,368	-0.05%
2023/07/26	0	0.00	19	15.93	15.85	-19	6,256	-0.30%
2023/07/25	0	0.00	28	15.47	15.55	-28	6,067	-0.46%
2023/07/24	0	0.00	6	15.19	15.10	-6	5,905	-0.10%
2023/07/21	0	0.00	11	15.06	15.00	-11	5,819	-0.19%
2023/07/20	1	15.10	7	15.11	15.15	-6	5,808	-0.10%
2023/07/19	0	0.00	8	14.95	14.95	-8	5,807	-0.14%
2023/07/18	0	0.00	1	14.95	14.85	-1	5,810	-0.02%
2023/07/17	2	14.99	27	15.02	15.05	-25	5,835	-0.43%
2023/07/14	0	0.00	16	14.60	14.65	-16	5,861	-0.27%
2023/07/13	0	0.00	2	14.30	14.25	-2	5,874	-0.03%
2023/07/12	7	14.50	3	14.55	14.50	4	6,064	0.07%
2023/07/11	0	0.00	11	14.51	14.60	-11	6,310	-0.17%
2023/07/10	20	14.45	2.4	14.42	14.30	17.6	6,216	0.28%
2023/07/07	3	14.22	0	0.00	14.40	3	6,164	0.05%
2023/07/06	12	14.32	0	0.00	14.20	12	6,174	0.19%
2023/07/05	0	0.00	12	14.55	14.45	-12	6,114	-0.20%
2023/07/03	0	0.00	1	14.40	14.50	-1	6,080	-0.02%
2023/06/29	0	0.00	9	14.30	14.25	-9	6,031	-0.15%
2023/06/27	13	14.24	0	14.30	14.15	13	5,985	0.22%
2023/06/26	2	14.40	0	0.00	14.40	2	5,939	0.03%
2023/06/21	5	14.55	0	0.00	14.55	5	5,909	0.08%
2023/06/19	30.1	14.55	0	0.00	14.50	30.1	5,906	0.51%
2023/06/16	5	14.60	0	0.00	14.60	5	5,887	0.08%
2023/06/15	20	14.55	0	0.00	14.55	20	5,862	0.34%
2023/06/14	7	14.72	0	0.00	14.65	7	5,828	0.12%
2023/06/13	2.1	14.80	4	14.70	14.80	-2	5,787	-0.03%
2023/06/12	28	14.36	30	14.50	14.45	-2	5,707	-0.04%
2023/06/09	21	14.75	0	0.00	14.65	21	5,633	0.37%
2023/06/08	1	14.95	74	15.07	14.95	-73	5,535	-1.32%
2023/06/07	0	0.00	5	14.53	14.50	-5	5,193	-0.10%
2023/06/06	14	14.25	7	14.35	14.25	7	5,100	0.14%
2023/06/02	0	0.00	8	14.10	14.05	-8	4,950	-0.16%
2023/06/01	0	0.00	0	13.90	13.95	0	4,861	0.00%
2023/05/30	0.2	13.85	0	0.00	13.95	0.2	4,827	0.00%
2023/05/29	3	13.85	70	13.81	13.85	-67	4,847	-1.38%
2023/05/25	2	13.70	0	0.00	13.65	2	4,836	0.04%
2023/05/24	10	13.65	0	0.00	13.70	10	4,863	0.21%
2023/05/23	0	0.00	5	13.70	13.75	-5	4,862	-0.10%
2023/05/22	22	13.50	10	13.55	13.55	12	4,851	0.25%
2023/05/19	1	13.50	0	0.00	13.50	1	4,841	0.02%
2023/05/18	4	13.45	0	0.00	13.45	4	4,776	0.08%
2023/05/17	30	13.25	0	0.00	13.25	30	4,655	0.64%
2023/05/15	35	13.20	25	13.54	13.10	10	4,554	0.22%
2023/05/12	46	13.25	0	0.00	13.30	46	4,215	1.09%
2023/05/11	0	0.00	5	13.70	13.70	-5	4,114	-0.12%
2023/05/10	10	13.75	0	0.00	13.85	10	4,121	0.24%
2023/05/09	5	13.90	0	0.00	13.85	5	4,082	0.12%
2023/05/08	0	0.00	5	14.15	14.05	-5	4,056	-0.12%
2023/05/05	5	13.95	0	0.00	13.85	5	4,040	0.12%
2023/05/04	0	0.00	12	14.00	14.10	-12	4,009	-0.30%
2023/05/02	0	0.00	28	13.70	13.70	-28	3,919	-0.71%
2023/04/28	0	0.00	10	13.70	13.70	-10	3,942	-0.25%
2023/04/26	0	0.00	1	13.55	13.60	-1	3,866	-0.03%
2023/04/24	0	0.00	41	13.60	13.60	-41	3,751	-1.09%
2023/04/21	11	13.59	22	13.43	13.45	-11	3,672	-0.30%
2023/04/20	33	13.53	8	13.78	13.70	25	3,588	0.70%
2023/04/19	3	13.55	50.8	13.79	13.85	-47.8	3,503	-1.36%
2023/04/18	13	13.37	5	13.55	13.40	8	3,290	0.24%
2023/04/17	8.3	13.23	46	13.31	13.35	-37.8	3,165	-1.19%
2023/04/14	28	12.90	48	13.21	13.70	-20	2,893	-0.69%
2023/04/12	18	12.48	0	0.00	12.50	18	2,565	0.70%
2023/04/11	0	0.00	1	12.35	12.45	-1	2,578	-0.04%
2023/04/07	12	12.05	0	0.00	12.05	12	2,463	0.49%
2023/04/06	10	12.00	0	0.00	12.00	10	2,459	0.41%
2023/03/31	0.1	12.05	0	0.00	12.00	0.1	2,457	0.00%
2023/03/30	10	11.95	0	0.00	11.95	10	2,438	0.41%
2023/03/27	10	12.00	23	11.95	12.05	-13	2,480	-0.52%
2023/03/24	1.1	12.15	0	0.00	12.10	1.1	2,521	0.04%
2023/03/22	0	0.00	1.5	12.10	12.15	-1.5	2,516	-0.06%
2023/03/21	0.1	12.05	10	12.15	12.05	-10	2,502	-0.40%
2023/03/20	0	0.00	51	12.02	12.00	-51	2,494	-2.04%
2023/03/17	0	0.00	5	11.55	11.85	-5	2,424	-0.21%
2023/03/16	0	0.00	0.2	11.55	11.55	-0.2	2,407	-0.01%
2023/03/15	22	11.80	0.1	11.80	11.70	22	2,390	0.92%
2023/03/14	12	11.84	0	0.00	11.75	12	2,385	0.50%
2023/03/13	10	11.85	0	0.00	12.00	10	2,368	0.42%
2023/03/10	32	12.03	0	0.00	11.90	32	2,384	1.34%
2023/03/09	0.2	12.25	2	12.25	12.20	-1.8	2,402	-0.07%
2023/03/08	11.1	12.30	0	0.00	12.30	11.1	2,451	0.45%
2023/03/07	0	0.00	10	12.25	12.35	-10	2,459	-0.41%
2023/03/06	2	12.05	5	11.95	12.10	-3	2,436	-0.12%
2023/03/01	14	11.91	0	0.00	11.90	14	2,409	0.58%
2023/02/24	2	12.05	11	12.09	12.15	-9	2,349	-0.38%
2023/02/22	1	11.80	0	0.00	11.95	1	2,310	0.04%
2023/02/20	2	11.85	0	0.00	11.85	2	2,282	0.09%
2023/02/17	0.2	11.75	0	0.00	11.75	0.2	2,284	0.01%
2023/02/08	2	12.05	0	0.00	12.35	2	2,216	0.09%
2023/02/07	1.2	11.93	5	11.95	11.95	-3.8	2,146	-0.18%
2023/02/06	1.2	11.82	0	0.00	11.85	1.2	2,125	0.06%
2023/02/03	4.9	11.83	29	11.88	11.95	-24.1	2,120	-1.14%
2023/02/02	0	0.00	5	11.62	11.75	-5	2,055	-0.24%
2023/02/01	0	0.00	20	11.65	11.50	-20	2,090	-0.96%
2023/01/31	1	11.60	0	0.00	11.60	1	2,076	0.05%
2023/01/30	0.3	11.40	2	11.55	11.50	-1.7	2,063	-0.08%
2023/01/17	0.1	11.25	1	11.25	11.25	-0.9	2,051	-0.04%
2023/01/16	1	11.30	5	11.30	11.30	-4	2,070	-0.19%
2023/01/13	0	0.00	1	11.35	11.25	-1	2,085	-0.05%
2023/01/12	3.1	11.20	1	11.30	11.25	2.1	2,187	0.09%
2023/01/11	0.1	11.18	0	0.00	11.25	0.1	2,193	0.00%
2023/01/10	0	0.00	1	11.25	11.30	-1	2,197	-0.05%
2023/01/06	0	0.00	3	10.95	10.95	-3	2,183	-0.14%
2023/01/04	1	10.80	2	10.90	10.90	-1	2,215	-0.05%
2023/01/03	0.3	10.80	0	0.00	10.75	0.3	2,244	0.01%
2022/12/30	0.2	10.80	2.1	10.80	10.85	-1.9	2,267	-0.08%
2022/12/29	24.2	10.75	0	0.00	10.70	24.2	2,271	1.07%
2022/12/27	1.2	11.20	1	11.20	11.15	0.2	2,214	0.01%
2022/12/26	0.2	11.10	0	0.00	11.15	0.2	2,206	0.01%
2022/12/22	0	0.00	1	11.15	11.10	-1	2,244	-0.04%
2022/12/20	1	11.05	0	0.00	11.15	1	2,299	0.04%
2022/12/19	10.2	11.30	0	0.00	11.20	10.2	2,311	0.44%
2022/12/15	0.4	11.45	0	0.00	11.35	0.4	2,246	0.02%
2022/12/14	0	0.00	25	11.45	11.50	-25	2,259	-1.11%
2022/12/13	20	11.40	0	0.00	11.50	20	2,229	0.90%
2022/12/06	0	0.00	2	11.60	11.55	-2	2,240	-0.09%
2022/12/05	1	11.65	0	0.00	11.70	1	2,228	0.04%
2022/11/30	0.1	11.65	0	0.00	11.75	0.1	2,132	0.00%
2022/11/29	5	11.25	2	11.35	11.45	3	2,070	0.14%
2022/11/23	0.2	11.17	0	0.00	11.25	0.2	2,066	0.01%
2022/11/18	5	11.05	0	0.00	10.95	5	2,092	0.24%
2022/11/17	3	10.98	0	0.00	11.05	3	2,078	0.14%
2022/11/15	0	0.00	10	11.25	11.25	-10	2,061	-0.49%
2022/11/14	15	11.04	0	0.00	11.10	15	2,030	0.74%
2022/11/10	5	10.55	6	10.68	10.70	-1	1,970	-0.05%
2022/11/09	3	10.55	5	10.65	10.75	-2	1,968	-0.10%
2022/11/08	2.2	10.48	5	10.40	10.45	-2.8	1,943	-0.14%
2022/10/31	0	0.00	1	10.05	10.00	-1	2,033	-0.05%
2022/10/26	1	9.93	0	0.00	10.00	1	2,012	0.05%
2022/10/25	1	9.90	0	0.00	9.85	1	1,993	0.05%
2022/10/20	2	9.87	0	0.00	10.00	2	1,975	0.10%
2022/10/19	0	0.00	3	10.15	10.05	-3	1,874	-0.16%
2022/10/17	0	0.00	1	10.05	10.05	-1	1,874	-0.05%
2022/10/12	0	0.00	2	10.25	10.25	-2	1,862	-0.11%
2022/10/11	4.1	10.10	0	0.00	10.15	4.1	1,879	0.22%
2022/10/06	1.2	10.53	0	0.00	10.65	1.2	2,032	0.06%
2022/09/30	2	10.60	0.2	10.50	10.55	1.8	2,452	0.07%
2022/09/28	5	10.12	0	0.00	10.10	5	2,469	0.20%
2022/09/27	1	10.70	0	0.00	10.50	1	2,460	0.04%
2022/09/26	6.2	10.83	0	0.00	10.75	6.2	2,447	0.25%
2022/09/23	3	10.95	0	0.00	11.00	3	2,467	0.12%
2022/09/22	1	10.95	0	0.00	11.00	1	2,506	0.04%
2022/09/21	1	11.15	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	30	11.27	1	11.40	11.05	29	2,559	1.13%
2022/09/15	2	11.50	2	11.55	11.55	0	2,505	0.00%
2022/09/12	2	11.60	2	11.75	11.70	0	2,662	0.00%
2022/09/08	0	0.00	1	11.45	11.55	-1	2,731	-0.04%
2022/09/07	3	11.35	0.1	11.30	11.30	2.9	2,749	0.11%
2022/09/06	2	11.50	0	0.00	11.45	2	2,766	0.07%
2022/08/30	0.1	12.00	0	0.00	11.95	0.1	2,824	0.00%
2022/08/26	0	0.00	0.1	12.25	12.20	-0.1	2,794	0.00%
2022/08/23	1	12.00	0	0.00	12.00	1	2,813	0.04%
2022/08/22	4	12.15	0.2	12.30	12.20	3.8	2,846	0.13%
2022/08/17	0	0.00	0.2	12.30	12.20	-0.2	2,906	-0.01%
2022/08/12	0	0.00	2.1	11.96	12.20	-2.1	2,893	-0.07%
2022/08/11	0.2	11.85	5	11.90	11.90	-4.8	2,889	-0.17%
2022/08/09	3	11.60	2	11.55	11.60	1	2,902	0.03%
2022/08/05	0	0.00	0.2	11.45	11.50	-0.2	3,024	-0.01%
2022/08/04	0	0.00	1	11.00	11.15	-1	3,164	-0.03%
2022/08/03	1	11.15	0	0.00	11.15	1	3,230	0.03%
2022/08/01	2	11.40	12.2	11.49	11.55	-10.2	3,330	-0.31%
2022/07/29	2.1	11.50	2	11.55	11.40	0.1	3,354	0.00%
2022/07/28	207	11.35	200	11.40	11.45	7	3,349	0.21%	大買/大賣/
2022/07/22	0	0.00	10	11.30	11.35	-10	3,400	-0.29%
2022/07/20	1	11.15	5	11.15	11.05	-4	3,513	-0.11%
2022/07/19	0	0.00	10.5	11.00	11.00	-10.5	3,590	-0.29%
2022/07/18	0	0.00	3	10.95	10.85	-3	3,611	-0.08%
2022/07/15	4	10.83	0	0.00	10.75	4	3,589	0.11%
2022/07/14	6	11.19	2	11.00	11.15	4	3,542	0.11%
2022/07/13	14	12.61	2	12.65	12.65	12	3,433	0.35%
2022/07/12	54.3	12.60	0	0.00	12.50	54.3	3,354	1.62%
2022/07/11	5	13.20	12	13.26	13.20	-7	3,228	-0.22%
2022/07/08	4	13.60	0	0.00	13.60	4	3,170	0.13%
2022/07/05	0	0.00	1	13.75	13.90	-1	3,343	-0.03%
2022/07/01	7	13.66	9	13.66	13.55	-2	3,574	-0.06%
2022/06/30	0	0.00	5	14.10	14.00	-5	3,545	-0.14%
2022/06/29	3	14.10	0	0.00	14.20	3	3,523	0.09%
2022/06/28	0	0.00	5	14.35	14.30	-5	3,507	-0.14%
2022/06/27	0	0.00	10	14.50	14.50	-10	3,545	-0.28%
2022/06/24	5	14.10	0	0.00	14.30	5	3,536	0.14%
2022/06/23	0	0.00	2	14.10	14.15	-2	3,532	-0.06%
2022/06/22	1	14.00	0	0.00	14.10	1	3,549	0.03%
2022/06/20	1	14.00	5	14.10	13.90	-4	3,501	-0.11%
2022/06/17	0	0.00	2	14.20	14.05	-2	3,441	-0.06%
2022/06/16	1	14.35	6	14.50	14.25	-5	3,399	-0.15%
2022/06/15	0	0.00	1	14.35	14.40	-1	3,439	-0.03%
2022/06/14	3	14.20	12	14.33	14.35	-9	3,463	-0.26%
2022/06/13	5	14.39	0	0.00	14.30	5	3,482	0.14%
2022/06/09	0	0.00	1	14.80	14.80	-1	3,451	-0.03%
2022/06/08	2	14.80	0	0.00	14.85	2	3,455	0.06%
2022/06/02	1	14.80	0	0.00	14.80	1	3,560	0.03%
2022/05/31	0	0.00	1	14.85	14.85	-1	3,668	-0.03%
2022/05/30	2	14.75	1	14.65	14.85	1	3,660	0.03%
2022/05/27	2	14.30	0	0.00	14.40	2	3,644	0.05%
2022/05/26	3	14.15	0	0.00	14.15	3	3,641	0.08%
2022/05/24	4	14.06	0	0.00	14.00	4	3,773	0.11%
2022/05/23	5	14.10	0	0.00	14.10	5	3,752	0.13%
2022/05/20	2	14.15	0	0.00	14.10	2	3,806	0.05%
2022/05/18	5	14.40	0	0.00	14.40	5	3,797	0.13%
2022/05/17	3	14.15	0	0.00	14.15	3	3,788	0.08%
2022/05/16	4	14.14	0	0.00	14.10	4	3,786	0.11%
2022/05/13	5.1	14.05	0	0.00	14.25	5.1	3,752	0.14%
2022/05/12	11	14.25	1	14.45	14.00	10	3,756	0.27%
2022/05/11	10	14.89	0.1	15.00	14.85	9.9	3,613	0.27%
2022/05/10	3	15.00	41	15.04	15.15	-38	3,549	-1.07%
2022/05/09	10	15.31	30	15.15	15.15	-20	3,531	-0.57%
2022/05/06	14	15.65	0	0.00	15.75	14	3,470	0.40%
2022/05/05	13	15.92	54	15.90	15.90	-41	3,496	-1.17%
2022/05/04	0	0.00	2	15.90	15.85	-2	3,518	-0.06%
2022/05/03	0	0.00	100	15.85	15.85	-100	3,563	-2.81%
2022/04/29	2	15.70	0	0.00	15.70	2	3,607	0.06%
2022/04/27	36	15.63	0	0.00	15.55	36	3,652	0.99%
2022/04/26	4	15.83	0	0.00	15.90	4	3,649	0.11%
2022/04/25	12	15.82	0	0.00	15.80	12	3,616	0.33%
2022/04/21	0	0.00	8	16.25	16.30	-8	3,637	-0.22%
2022/04/20	0	0.00	100	16.20	16.15	-100	3,754	-2.66%
2022/04/19	4.2	16.15	1	16.15	16.20	3.2	3,782	0.08%
2022/04/18	20	16.03	0	0.00	16.00	20	3,853	0.52%
2022/04/14	1	16.20	0	0.00	16.25	1	3,887	0.03%
2022/04/13	2	16.25	0	0.00	16.25	2	3,907	0.05%
2022/04/11	12	16.19	5	16.45	16.30	7	3,900	0.18%
2022/04/08	5	16.70	17	16.66	16.70	-12	3,776	-0.32%
2022/04/07	1	16.15	0	0.00	16.15	1	3,597	0.03%
2022/04/06	1	16.40	0	0.00	16.40	1	3,604	0.03%
2022/03/29	0	0.00	5	16.40	16.45	-5	3,606	-0.14%
2022/03/28	4	16.26	0	0.00	16.35	4	3,606	0.11%
2022/03/25	2	16.35	10	16.40	16.35	-8	3,618	-0.22%
2022/03/24	4	16.35	1	16.35	16.35	3	3,607	0.08%
2022/03/23	0	0.00	8	16.33	16.20	-8	3,622	-0.22%
2022/03/22	2	16.35	1	16.35	16.25	1	3,609	0.03%
2022/03/21	3	16.40	0	0.00	16.40	3	3,604	0.08%
2022/03/18	0	0.00	1	16.20	16.25	-1	3,629	-0.03%
2022/03/17	3	16.10	0	0.00	16.15	3	3,591	0.08%
2022/03/15	6	15.76	4	15.75	15.75	2	3,562	0.06%
2022/03/14	0	0.00	1	15.90	15.90	-1	3,624	-0.03%
2022/03/11	3	15.68	1	15.65	15.65	2	3,635	0.06%
2022/03/10	4	15.73	0	0.00	15.75	4	3,641	0.11%
2022/03/09	2	15.25	0	0.00	15.40	2	3,615	0.06%
2022/03/08	1.3	15.11	5	15.10	15.05	-3.7	3,614	-0.10%
2022/03/07	17.1	15.56	0	0.00	15.30	17.1	3,576	0.48%
2022/03/04	12	15.90	0	0.00	15.90	12	3,506	0.34%
2022/03/02	1	16.00	0.3	16.05	15.90	0.7	3,588	0.02%
2022/03/01	0	0.00	5	15.80	16.00	-5	3,578	-0.14%
2022/02/25	1	15.80	0	0.00	15.70	1	3,584	0.03%
2022/02/24	14	15.84	0	0.00	15.75	14	3,581	0.39%
2022/02/22	19	16.10	0	0.00	16.05	19	3,614	0.53%
2022/02/21	1	16.25	6	16.25	16.30	-5	3,759	-0.13%
2022/02/18	3	16.25	0	0.00	16.25	3	3,856	0.08%
2022/02/17	0	0.00	1.5	16.40	16.30	-1.5	3,875	-0.04%
2022/02/16	7	16.25	0	0.00	16.35	7	3,905	0.18%
2022/02/14	18	16.28	1	16.25	16.25	17	3,939	0.43%
2022/02/11	7	16.68	0	0.00	16.70	7	4,013	0.17%
2022/02/09	15	16.78	0	0.00	16.80	15	4,128	0.36%
2022/02/08	0	0.00	4	16.75	16.80	-4	4,121	-0.10%
2022/02/07	6	16.50	0	0.00	16.55	6	4,117	0.15%
2022/01/26	6	16.24	0	0.00	16.15	6	4,087	0.15%
2022/01/25	4.1	16.15	0	0.00	16.15	4.1	4,076	0.10%
2022/01/24	1	16.25	65	16.15	16.35	-64	4,037	-1.59%
2022/01/21	4.1	16.45	0	0.00	16.45	4.1	4,014	0.10%
2022/01/20	0	0.00	2	16.70	16.75	-2	3,959	-0.05%
2022/01/19	19	16.68	0	0.00	16.60	19	3,927	0.48%
2022/01/18	0	0.00	2	16.95	16.90	-2	3,853	-0.05%
2022/01/17	15	16.92	0	0.00	16.85	15	3,856	0.39%
2022/01/14	23	17.16	3	17.35	17.10	20	3,787	0.53%
2022/01/13	4	17.25	15.4	17.11	17.25	-11.4	3,746	-0.30%
2022/01/12	3	16.98	2	16.95	16.95	1	3,653	0.03%
2022/01/11	2	17.05	0.5	17.05	17.00	1.5	3,611	0.04%
2022/01/10	0	0.00	5	16.97	16.95	-5	3,550	-0.14%
2022/01/07	12	16.86	9	16.96	16.85	3	3,504	0.09%
2022/01/06	1	16.80	0	0.00	16.90	1	3,477	0.03%
2022/01/05	6	16.81	0	0.00	16.90	6	3,444	0.17%
2022/01/04	10	16.90	20	16.93	16.95	-10	3,433	-0.29%
2022/01/03	17	16.98	2.3	17.03	16.95	14.7	3,413	0.43%
2021/12/30	0	0.00	28.2	16.86	16.95	-28.2	3,322	-0.85%
2021/12/29	0	0.00	12.1	16.85	16.90	-12.1	3,309	-0.37%
2021/12/28	0	0.00	2.4	16.74	16.75	-2.4	3,293	-0.07%
2021/12/27	0	0.00	6	16.70	16.75	-6	3,314	-0.18%
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%
2021/12/22	6	16.40	0	0.00	16.40	6	3,322	0.18%
2021/12/21	0	0.00	11	16.45	16.55	-11	3,319	-0.33%
2021/12/20	14	16.32	0	0.00	16.30	14	3,307	0.42%
2021/12/16	2	16.35	0	0.00	16.45	2	3,286	0.06%
2021/12/15	0.3	16.35	7	16.35	16.35	-6.7	3,343	-0.20%
2021/12/14	8.1	16.45	10	16.55	16.40	-1.9	3,425	-0.06%
2021/12/09	0	0.00	1	16.65	16.70	-1	3,390	-0.03%
2021/12/08	18.6	16.69	0	0.00	16.60	18.6	3,382	0.55%
2021/12/07	1	16.30	0	0.00	16.45	1	3,319	0.03%
2021/12/03	0	0.00	1	16.30	16.35	-1	3,328	-0.03%
2021/12/02	0.4	16.20	0	0.00	16.20	0.4	3,336	0.01%
2021/12/01	0	0.00	5	16.25	16.25	-5	3,337	-0.15%
2021/11/29	3	16.20	0	0.00	16.10	3	3,310	0.09%
2021/11/26	1	16.20	0	0.00	16.25	1	3,281	0.03%
2021/11/25	0	0.00	6	16.63	16.65	-6	3,253	-0.18%
2021/11/24	7	16.56	1	16.55	16.55	6	3,264	0.18%
2021/11/23	4	16.63	3	16.62	16.55	1	3,295	0.03%
2021/11/22	1	16.75	0.2	16.76	16.75	0.8	3,277	0.02%
2021/11/19	8	16.63	6	16.63	16.70	2	3,250	0.06%
2021/11/18	7	16.76	14.5	16.70	16.80	-7.5	3,182	-0.24%
2021/11/17	0	0.00	6.4	16.38	16.50	-6.4	2,998	-0.21%
2021/11/16	12	16.16	0.1	16.15	16.15	11.9	2,911	0.41%
2021/11/15	0.1	16.00	1.1	16.01	16.10	-1	2,937	-0.03%
2021/11/12	3	15.85	5.2	15.85	15.95	-2.2	2,970	-0.08%
2021/11/11	1	15.65	2	15.75	15.75	-1	2,987	-0.03%
2021/11/09	3	15.65	3	15.67	15.65	0	3,038	0.00%
2021/11/08	0	0.00	0.3	15.67	15.70	-0.3	3,053	-0.01%
2021/11/05	0	0.00	2	15.15	15.25	-2	3,039	-0.07%
2021/10/29	0.1	15.05	0	0.00	15.15	0.1	3,207	0.00%
2021/10/27	0	0.00	1	15.30	15.30	-1	3,294	-0.03%
2021/10/26	0	0.00	4.1	15.38	15.40	-4.1	3,452	-0.12%
2021/10/25	0	0.00	0.1	15.40	15.30	-0.1	3,663	0.00%
2021/10/22	0	0.00	2	15.40	15.35	-2	3,866	-0.05%
2021/10/21	3	15.32	1.2	15.49	15.50	1.9	4,070	0.05%
2021/10/20	0	0.00	0.3	15.30	15.30	-0.3	4,173	-0.01%
2021/10/18	2	15.13	0	0.00	15.20	2	4,341	0.05%
2021/10/15	0	0.00	1	15.00	15.00	-1	4,401	-0.02%
2021/10/14	1	14.85	0	0.00	14.85	1	4,545	0.02%
2021/10/12	3	14.93	0	0.00	14.90	3	4,732	0.06%
2021/10/08	10.9	15.08	0	0.00	15.05	10.9	4,850	0.23%
2021/10/07	0	0.00	0	15.10	15.05	0	4,903	0.00%
2021/10/05	1	14.55	0	0.00	14.90	1	5,051	0.02%
2021/10/04	3.4	14.90	0	0.00	14.70	3.4	5,094	0.07%
2021/10/01	3.3	14.94	0	0.00	14.95	3.3	5,133	0.06%
2021/09/30	2	15.15	0	0.00	15.20	2	5,188	0.04%
2021/09/29	2.1	15.20	0	0.00	15.20	2.1	5,348	0.04%
2021/09/23	0	0.00	2	15.20	15.25	-2	5,726	-0.03%
2021/09/22	1.3	15.02	0	0.00	14.95	1.3	5,777	0.02%
2021/09/17	0.5	15.37	0	0.00	15.25	0.5	5,779	0.01%
2021/09/16	1.5	15.43	1	15.45	15.40	0.5	5,776	0.01%
2021/09/13	0	0.00	1	15.50	15.60	-1	5,957	-0.02%
2021/09/10	0.1	15.25	0	0.00	15.30	0.1	6,058	0.00%
2021/09/09	2	15.10	0	0.00	15.10	2	6,168	0.03%
2021/09/08	1	15.25	1	15.35	15.25	0	6,181	0.00%
2021/09/06	1.1	15.55	0	0.00	15.40	1.1	6,263	0.02%
2021/09/02	0	0.00	2	15.85	15.70	-2	6,336	-0.03%
2021/08/31	4	15.93	0	0.00	15.85	4	6,467	0.06%
2021/08/30	0	0.00	1	15.80	15.85	-1	6,613	-0.02%
2021/08/27	0	0.00	3	15.70	15.70	-3	6,674	-0.04%
2021/08/25	1	15.40	0	0.00	15.55	1	6,761	0.01%
2021/08/23	3.2	15.13	4	15.11	15.15	-0.8	6,982	-0.01%
2021/08/20	4.1	14.90	0	0.00	14.95	4.1	7,200	0.06%
2021/08/19	0.2	15.00	2	14.95	15.00	-1.9	7,318	-0.03%
2021/08/18	1.3	14.89	0	0.00	15.35	1.3	7,344	0.02%
2021/08/17	1	14.80	0	0.00	14.75	1	7,374	0.01%
2021/08/16	5.4	14.84	4	14.75	14.75	1.4	7,425	0.02%
2021/08/13	0.3	15.45	0	0.00	15.25	0.3	7,547	0.00%
2021/08/12	1	15.55	0	0.00	15.60	1	7,632	0.01%
2021/08/11	5.2	15.64	0	0.00	15.65	5.2	7,764	0.07%
2021/08/10	3	15.92	0	0.00	15.95	3	7,977	0.04%
2021/08/05	2	15.93	0	0.00	15.85	2	8,802	0.02%
2021/08/04	4.1	15.80	2	15.83	15.95	2.1	9,585	0.02%
2021/08/03	5	15.76	0.1	15.95	15.75	4.9	10,126	0.05%
2021/08/02	8	15.86	0	0.00	15.90	8	10,576	0.08%
2021/07/30	17.5	16.10	0	0.00	16.00	17.5	10,694	0.16%
2021/07/29	13	17.13	3	17.18	17.20	10	10,756	0.09%
2021/07/28	2.1	16.83	1	17.00	17.05	1.1	10,864	0.01%
2021/07/27	2.2	17.28	3	17.35	17.20	-0.8	11,249	-0.01%
2021/07/26	3	17.55	0	0.00	17.50	3	11,528	0.03%
2021/07/23	1.1	17.65	6	17.66	17.70	-5	12,031	-0.04%
2021/07/21	2	17.45	3	17.47	17.40	-1	12,592	-0.01%
2021/07/20	0	0.00	5	17.49	17.45	-5	13,084	-0.04%
2021/07/19	0.3	17.75	5	17.77	17.80	-4.7	13,321	-0.04%
2021/07/16	5.3	17.65	6	17.66	17.70	-0.7	14,103	0.00%
2021/07/15	2	17.55	7	17.53	17.60	-5	14,383	-0.03%
2021/07/14	2	17.25	30	17.20	17.25	-28	14,753	-0.19%
2021/07/13	0	0.00	1	17.40	17.20	-1	15,516	-0.01%
2021/07/12	1.1	17.40	7	17.36	17.35	-5.9	15,851	-0.04%
2021/07/09	2	17.13	2	17.15	17.25	0	16,041	0.00%
2021/07/07	0	0.00	25	17.38	17.15	-25	16,401	-0.15%
2021/07/06	17.4	17.23	16	17.37	17.45	1.4	16,643	0.01%
2021/07/05	5	17.25	1	17.05	17.20	4	16,652	0.02%
2021/07/02	2	16.85	3	16.95	16.90	-1	16,708	-0.01%
2021/07/01	17	17.03	14	16.96	16.95	3	16,780	0.02%
2021/06/30	6	16.95	1	17.00	16.95	5	16,878	0.03%
2021/06/25	13	16.75	2	16.80	16.70	11	17,300	0.06%
2021/06/24	3	16.75	5	16.77	16.85	-2	17,433	-0.01%
2021/06/23	3	16.50	0	0.00	16.50	3	17,774	0.02%
2021/06/22	14	16.35	0	0.00	16.35	14	18,269	0.08%
2021/06/21	10	16.14	1	16.15	16.10	9	18,332	0.05%
2021/06/18	11	16.45	0	0.00	16.40	11	18,345	0.06%
2021/06/17	2	16.60	0	0.00	16.60	2	18,306	0.01%
2021/06/16	4	16.59	117	16.60	16.55	-113	18,454	-0.61%	大賣/鉅額交易
2021/06/15	5	16.65	0	0.00	16.65	5	18,507	0.03%
2021/06/11	6	16.77	0	0.00	16.75	6	18,488	0.03%
2021/06/10	9	16.69	2	16.65	16.80	7	18,535	0.04%
2021/06/09	12	16.80	0.1	17.00	16.75	11.9	18,714	0.06%
2021/06/08	6	17.07	0	0.00	17.00	6	18,820	0.03%
2021/06/07	16.4	17.06	0	0.00	17.10	16.4	19,045	0.09%
2021/06/04	2	17.55	2	17.58	17.50	0	18,928	0.00%
2021/06/03	9	17.75	16	17.78	17.75	-7	18,984	-0.04%
2021/06/02	5.2	17.76	18.3	17.76	17.70	-13.1	19,069	-0.07%
2021/06/01	2.3	17.54	0	0.00	17.70	2.3	18,996	0.01%
2021/05/31	21.5	17.66	2	17.65	17.50	19.5	18,961	0.10%
2021/05/28	12.3	17.54	12	17.56	17.65	0.3	18,896	0.00%
2021/05/27	0	0.00	6.1	16.94	17.20	-6.1	18,879	-0.03%
2021/05/26	0	0.00	3	16.82	16.95	-3	18,956	-0.02%
2021/05/25	6.2	16.82	2	16.80	16.80	4.2	19,022	0.02%
2021/05/24	2	16.40	1	16.60	16.65	1	18,996	0.01%
2021/05/21	2	16.48	92	16.46	16.65	-90	18,932	-0.48%
2021/05/20	16	16.08	3.1	16.07	16.10	12.9	18,760	0.07%
2021/05/19	57	16.11	0	0.00	16.25	57	18,665	0.31%
2021/05/18	17	15.61	5	16.04	16.20	12	18,597	0.06%
2021/05/17	12	15.23	19	15.17	15.00	-7	18,403	-0.04%
2021/05/14	181	16.25	21	16.15	16.20	160	18,194	0.88%	大買/鉅額交易
2021/05/13	35	16.39	1,223.7	16.20	16.10	-1,188.7	17,976	-6.61%	大賣/鉅額交易
2021/05/12	56	16.83	84.1	16.71	16.40	-28.1	17,636	-0.16%
2021/05/11	251	18.26	16	18.01	17.95	235	16,906	1.39%	大買/鉅額交易
2021/05/10	927	18.34	636	18.41	18.55	291	16,422	1.77%	大買/大賣/鉅額交易
2021/05/07	7.6	18.36	20	18.39	18.60	-12.4	15,989	-0.08%
2021/05/06	5	18.80	1	18.75	18.45	4	15,900	0.03%
2021/05/05	20	18.61	16	18.39	18.45	4	15,720	0.03%
2021/05/04	183.3	17.91	127	17.86	18.05	56.3	15,494	0.36%	大買/大賣/
2021/05/03	751.1	19.02	56.9	19.02	18.95	694.2	14,976	4.64%	大買/鉅額交易
2021/04/29	20.5	19.10	175	18.75	19.30	-154.5	14,545	-1.06%	大賣/鉅額交易
2021/04/28	152	18.52	1.1	18.52	18.45	150.9	14,027	1.08%	大買/鉅額交易
2021/04/27	124	19.01	11	19.21	18.75	113	13,826	0.82%	大買/鉅額交易
2021/04/26	25	18.90	1,496	18.81	18.95	-1,471	13,475	-10.92%	大賣/鉅額交易
2021/04/23	1,413	18.62	135	18.71	18.40	1,278	13,019	9.82%	大買/大賣/鉅額交易
2021/04/22	1,307	18.50	3,344	18.81	18.50	-2,037	12,820	-15.89%	大買/大賣/鉅額交易
2021/04/21	2,202	18.28	634	18.39	18.45	1,568	12,099	12.96%	大買/大賣/鉅額交易
2021/04/20	517.7	18.39	6	18.46	18.30	511.7	11,991	4.27%	大買/鉅額交易
2021/04/19	345	18.87	42	18.56	18.95	303	11,847	2.56%	大買/鉅額交易
2021/04/16	12	17.18	23.5	17.37	17.70	-11.5	11,440	-0.10%
2021/04/15	2.1	16.75	3.4	16.80	16.80	-1.3	11,678	-0.01%
2021/04/14	29	16.33	8	16.34	16.45	21	12,089	0.17%
2021/04/13	24	16.71	5	16.85	16.35	19	12,530	0.15%
2021/04/12	2	16.35	14	16.49	16.55	-12	12,421	-0.10%
2021/04/09	63	16.05	5.2	16.10	16.05	57.8	12,301	0.47%
2021/04/08	6.1	15.93	7	16.01	16.05	-0.9	12,582	-0.01%
2021/04/07	2	15.85	13.5	15.92	15.95	-11.5	13,102	-0.09%
2021/04/06	2.6	15.92	105.5	15.90	15.85	-102.9	13,097	-0.79%	大賣/鉅額交易
2021/04/01	20	15.55	9	15.61	15.65	11	12,953	0.08%
2021/03/31	4.7	15.45	13	15.45	15.60	-8.3	12,884	-0.06%
2021/03/30	11.3	15.33	6	15.39	15.45	5.3	12,676	0.04%
2021/03/29	22	15.19	1	15.20	15.20	21	12,468	0.17%
2021/03/26	48	15.02	28	15.10	15.10	20	12,538	0.16%
2021/03/25	62.3	15.29	20	15.21	15.40	42.3	12,267	0.34%
2021/03/24	0.2	14.80	10	14.90	14.85	-9.8	11,840	-0.08%
2021/03/23	16	14.58	6	14.70	14.70	10	11,769	0.08%
2021/03/22	3	14.80	150	14.78	14.85	-147	11,719	-1.25%	大賣/鉅額交易
2021/03/19	2	14.80	0	0.00	14.80	2	11,743	0.02%
2021/03/18	0	0.00	1	14.60	14.70	-1	11,635	-0.01%
2021/03/16	4	14.50	6	14.55	14.45	-2	11,789	-0.02%
2021/03/15	8	14.41	6	14.45	14.50	2	11,914	0.02%
2021/03/12	52	14.30	37	14.40	14.40	15	12,001	0.12%
2021/03/11	10	14.25	9	14.32	14.30	1	12,099	0.01%
2021/03/08	3	14.22	5	14.30	14.20	-2	12,121	-0.02%
2021/03/05	27	14.05	100	14.02	14.10	-73	12,101	-0.60%
2021/03/04	8	14.00	6	14.15	14.15	2	12,235	0.02%
2021/03/03	0	0.00	6	14.15	14.15	-6	12,233	-0.05%
2021/03/02	208	14.19	1	14.15	13.90	207	12,162	1.70%	大買/鉅額交易
2021/02/26	21	14.01	6	14.10	14.10	15	12,090	0.12%
2021/02/25	0	0.00	5	14.35	14.35	-5	11,958	-0.04%
2021/02/24	14	14.12	6	14.13	14.15	8	11,979	0.07%
2021/02/23	2	14.15	10	14.20	14.25	-8	12,040	-0.07%
2021/02/22	11	14.01	0	0.00	14.05	11	12,088	0.09%
2021/02/19	1	14.00	0	0.00	14.10	1	12,033	0.01%
2021/02/18	5	14.10	5	14.10	14.20	0	12,008	0.00%
2021/02/17	1	13.90	0	14.00	14.00	1	11,930	0.01%
2021/02/05	0	0.00	2	14.10	13.85	-2	11,820	-0.02%
2021/02/04	5	13.55	0	0.00	13.65	5	11,740	0.04%
2021/02/03	0.2	13.60	0	0.00	13.65	0.2	11,912	0.00%
2021/01/28	11	13.54	0	0.00	13.55	11	11,840	0.09%
2021/01/27	3	13.90	0	0.00	13.75	3	11,748	0.03%
2021/01/26	5	13.80	3	14.00	13.80	2	11,710	0.02%
2021/01/25	10	13.75	0	0.00	13.80	10	11,636	0.09%
2021/01/20	14	13.81	10	13.83	13.75	4	11,437	0.03%
2021/01/19	0.7	14.10	0	0.00	14.15	0.7	11,285	0.01%
2021/01/18	1	14.05	1	13.95	14.15	0	11,226	0.00%
2021/01/15	1	14.05	8	14.02	13.95	-7	11,118	-0.06%
2021/01/14	17	14.21	0	0.00	14.15	17	10,973	0.15%
2021/01/13	15	14.36	7	14.33	14.40	8	10,826	0.07%
2021/01/12	17	14.19	18	14.08	14.05	-1	10,566	-0.01%
2021/01/11	4	15.01	2	15.00	14.75	2	10,218	0.02%
2021/01/08	9	15.29	6.1	14.99	15.20	2.9	9,826	0.03%
2021/01/07	60.1	14.92	59	14.93	15.15	1.1	9,139	0.01%
2021/01/06	38	14.29	29	14.32	14.20	9	8,507	0.11%
2021/01/05	1	13.90	1	13.95	13.90	0	7,848	0.00%
2021/01/04	14	13.59	4	13.83	13.95	10	7,708	0.13%
2020/12/31	14	13.61	1	13.55	13.55	13	7,479	0.17%
2020/12/30	9	13.92	9	13.91	14.10	0	7,039	0.00%
2020/12/29	1	13.40	1	13.40	13.35	0	6,360	0.00%
2020/12/28	1	13.15	7	13.23	13.30	-6	6,271	-0.10%
2020/12/24	4	12.95	1	13.00	13.00	3	6,143	0.05%
2020/12/22	6	13.30	13	13.37	12.80	-7	6,121	-0.11%
2020/12/21	1	12.95	3	13.15	13.15	-2	6,019	-0.03%
2020/12/16	0	0.00	1	12.65	12.70	-1	5,906	-0.02%
2020/12/15	2	12.53	0	0.00	12.50	2	5,998	0.03%
2020/12/14	0	0.00	2	12.75	12.80	-2	5,965	-0.03%
2020/12/11	2	12.95	5	12.85	12.90	-3	5,938	-0.05%
2020/12/10	20	13.05	10	12.80	12.85	10	6,029	0.17%
2020/12/09	5	12.95	2	12.80	12.80	3	5,909	0.05%
2020/12/08	40.1	12.75	10	12.75	12.70	30.1	5,777	0.52%
2020/12/07	20	12.90	25	12.94	13.00	-5	5,465	-0.09%
2020/12/04	0	0.00	45	12.49	12.60	-45	5,196	-0.87%
2020/12/03	34	12.32	59.9	12.45	12.45	-25.9	5,046	-0.51%
2020/12/01	35	11.95	15	12.10	12.20	20	4,875	0.41%
2020/11/30	16	11.95	480	11.95	12.00	-464	4,808	-9.65%	大賣/鉅額交易
2020/11/26	0	0.00	0.4	11.90	11.95	-0.4	4,766	-0.01%
2020/11/25	0.9	11.80	0.3	11.80	11.85	0.6	4,952	0.01%
2020/11/24	0	0.00	3	11.80	11.80	-3	4,849	-0.06%
2020/11/23	475	11.80	3	11.85	11.85	472	4,791	9.85%	大買/鉅額交易
2020/11/20	1	11.65	1	11.65	11.70	0	4,659	0.00%
2020/11/19	1	11.70	0	0.00	11.55	1	4,556	0.02%
2020/11/18	0	0.00	1	11.50	11.55	-1	4,477	-0.02%
2020/11/16	0	0.00	48	11.45	11.45	-48	4,629	-1.04%
2020/11/12	0	0.00	4	11.40	11.30	-4	4,721	-0.08%
2020/11/11	0	0.00	1	11.45	11.50	-1	4,734	-0.02%
2020/11/10	5	11.30	1	11.30	11.20	4	4,640	0.09%
2020/10/21	0	0.00	15	10.90	11.00	-15	7,756	-0.19%
2020/10/20	10	10.80	10	10.85	10.90	0	7,853	0.00%
2020/10/13	20	10.83	0	0.00	10.85	20	8,352	0.24%
2020/10/12	10	10.90	0	0.00	10.95	10	8,407	0.12%
2020/10/08	25	10.90	0	0.00	10.90	25	8,446	0.30%
2020/10/06	0	0.00	1	10.90	10.95	-1	8,750	-0.01%
2020/10/05	0	0.00	0.1	10.85	10.85	-0.1	9,169	0.00%
2020/09/30	0	0.00	40	10.73	10.75	-40	9,580	-0.42%
2020/09/24	32	10.60	0	0.00	10.60	32	9,984	0.32%
2020/09/23	5	10.90	0	0.00	10.90	5	9,808	0.05%
2020/09/22	1	10.95	1	11.15	11.00	0	9,752	0.00%
2020/09/18	0	0.00	23	11.23	11.45	-23	9,612	-0.24%
2020/09/17	0	0.00	4	11.29	11.30	-4	9,470	-0.04%
2020/09/15	0	0.00	33.3	11.25	11.30	-33.3	9,497	-0.35%
2020/09/14	1	11.00	0	0.00	11.00	1	9,385	0.01%
2020/09/10	5	10.98	0	0.00	10.95	5	9,350	0.05%
2020/09/08	30	11.05	0	0.00	11.05	30	9,411	0.32%
2020/09/07	0	0.00	1	11.00	11.10	-1	9,421	-0.01%
2020/09/04	0	0.00	1	10.80	10.85	-1	9,366	-0.01%
2020/09/03	2	10.93	0	0.00	10.90	2	9,363	0.02%
2020/09/02	6	11.11	1	11.15	11.05	5	9,342	0.05%
2020/08/31	30	11.10	0	0.00	11.00	30	9,247	0.32%
2020/08/27	0	0.00	1.1	10.75	10.75	-1.1	9,044	-0.01%
2020/08/26	0	0.00	1	10.80	10.80	-1	9,034	-0.01%
2020/08/25	0	0.00	3	10.75	10.75	-3	9,035	-0.03%
2020/08/24	3	10.65	0	0.00	10.65	3	9,025	0.03%
2020/08/21	1	10.75	0	0.00	10.70	1	8,987	0.01%
2020/08/20	17.9	10.49	0	0.00	10.60	17.9	8,927	0.20%
2020/08/19	0	0.00	1	10.90	10.85	-1	8,802	-0.01%
2020/08/17	1	10.75	0	0.00	10.75	1	8,713	0.01%
2020/08/14	2	10.80	0	0.00	10.85	2	8,622	0.02%
2020/08/13	14	10.91	0	0.00	10.90	14	8,510	0.16%
2020/08/12	24	11.76	0	0.00	11.80	24	8,192	0.29%
2020/08/11	1	11.80	0	0.00	11.80	1	7,939	0.01%
2020/08/10	62	11.90	4.1	11.90	11.85	57.9	7,715	0.75%
2020/08/07	31	11.79	5	11.90	11.75	26	7,414	0.35%
2020/08/06	3	11.77	210	11.75	11.75	-207	7,151	-2.89%	大賣/鉅額交易
2020/08/05	0	0.00	42.9	11.82	11.80	-42.9	6,955	-0.62%
2020/08/04	0	0.00	11	11.65	11.70	-11	6,782	-0.16%
2020/08/03	33	11.69	0	0.00	11.65	33	6,754	0.49%
2020/07/31	90	11.85	0	0.00	11.90	90	6,653	1.35%
2020/07/30	111	11.90	7	11.86	12.00	104	6,447	1.61%	大買/鉅額交易
2020/07/23	1	11.70	0	0.00	11.60	1	5,176	0.02%
2020/07/21	0	0.00	2	11.70	11.70	-2	4,920	-0.04%
2020/07/17	2	11.40	0	0.00	11.40	2	4,734	0.04%
2020/07/15	4	11.49	5	11.45	11.40	-1	4,603	-0.02%
2020/07/14	0.9	11.40	0	0.00	11.45	0.9	4,565	0.02%
2020/07/13	0	0.00	9	11.64	11.70	-9	4,457	-0.20%
2020/07/10	9	11.79	23	11.81	11.70	-14	4,318	-0.32%
2020/07/09	21	11.50	33	11.56	11.60	-12	3,928	-0.31%
2020/07/08	0	0.00	7	11.14	11.15	-7	3,510	-0.20%
2020/07/07	0	0.00	0.4	10.90	11.00	-0.4	3,400	-0.01%
2020/07/06	11	10.84	37	10.85	10.90	-26	3,321	-0.78%
2020/07/01	2	10.40	0	0.00	10.40	2	3,185	0.06%
2020/06/30	0	0.00	5	10.40	10.35	-5	3,183	-0.16%
2020/06/23	0	0.00	20	10.45	10.45	-20	3,280	-0.61%
2020/06/22	1	10.35	1	10.35	10.40	0	3,192	0.00%
2020/06/19	0	0.00	25	10.25	10.25	-25	3,164	-0.79%
2020/06/18	3	10.20	2	10.30	10.20	1	3,099	0.03%
2020/06/17	0	0.00	4	10.26	10.30	-4	3,020	-0.13%
2020/06/15	20	10.05	0	0.00	10.00	20	3,059	0.65%
2020/06/12	0	0.00	15	10.05	10.10	-15	3,039	-0.49%
2020/06/11	2	10.35	30	10.40	10.15	-28	3,002	-0.93%
2020/06/10	0	0.00	1	10.45	10.45	-1	2,991	-0.03%
2020/06/08	3	10.25	5	10.40	10.40	-2	3,039	-0.07%
2020/06/05	3	10.20	1	10.20	10.20	2	2,976	0.07%
2020/06/04	2	10.20	0	0.00	10.15	2	2,992	0.07%
2020/06/03	5	10.20	0	0.00	10.20	5	3,029	0.17%
2020/06/02	0	0.00	0.2	10.05	10.10	-0.2	2,983	-0.01%
2020/06/01	2	10.00	0	0.00	10.00	2	2,962	0.07%
2020/05/28	7	9.94	0	0.00	9.94	7	2,891	0.24%
2020/05/26	10	9.94	0	0.00	9.94	10	2,940	0.34%
2020/05/22	4	9.85	0	0.00	9.82	4	2,939	0.14%
2020/05/21	0	0.00	2	9.93	9.97	-2	2,915	-0.07%
2020/05/19	40	10.03	2	10.10	9.98	38	2,905	1.31%
2020/05/15	2	9.90	0	0.00	9.96	2	2,865	0.07%
2020/05/14	1	9.97	0	0.00	9.93	1	2,841	0.04%
2020/05/04	1	9.69	1	9.67	9.66	0	2,801	0.00%
2020/04/29	1	9.58	3	9.61	9.62	-2	2,768	-0.07%
2020/04/28	25	9.46	0	0.00	9.46	25	2,767	0.90%
2020/04/27	0	0.00	2	9.45	9.45	-2	2,842	-0.07%
2020/04/22	4	9.25	0	0.00	9.24	4	2,829	0.14%
2020/04/21	0	0.00	70	9.20	9.16	-70	2,817	-2.48%
2020/04/17	20	9.47	7	9.53	9.47	13	2,797	0.46%
2020/04/16	37	9.47	7	9.46	9.46	30	2,769	1.08%
2020/04/15	0	9.58	0	0.00	9.58	0	2,749	0.00%
2020/04/14	0	0.00	2	9.37	9.42	-2	2,745	-0.07%
2020/04/10	20	9.35	0	0.00	9.36	20	2,752	0.73%
2020/04/09	5	9.36	5	9.39	9.34	0	2,787	0.00%
2020/04/08	0	0.00	3	9.38	9.49	-3	2,956	-0.10%
2020/04/07	8	9.33	0	0.00	9.31	8	3,848	0.21%
2020/03/31	0	0.00	1	9.26	9.38	-1	4,072	-0.02%
2020/03/27	10	9.15	12	9.14	9.19	-2	4,072	-0.05%
2020/03/25	10	8.61	0	0.00	8.63	10	4,188	0.24%
2020/03/23	1	8.15	0	0.00	8.14	1	4,450	0.02%
2020/03/19	5	8.10	6	7.82	7.83	-1	4,632	-0.02%
2020/03/18	0	0.00	3	8.36	8.30	-3	4,612	-0.07%
2020/03/17	1	8.37	1	8.37	8.35	0	4,634	0.00%
2020/03/16	0	0.00	4	8.68	8.52	-4	4,672	-0.09%
2020/03/13	8	8.46	5	8.42	8.70	3	4,672	0.06%
2020/03/10	1	9.48	0	0.00	9.53	1	4,756	0.02%
2020/03/06	2	9.90	0	0.00	9.89	2	4,786	0.04%
2020/03/03	4	9.95	0	0.00	9.92	4	5,023	0.08%
2020/03/02	1	9.79	1	9.82	9.81	0	5,117	0.00%
2020/02/25	5	9.90	0	0.00	9.89	5	5,512	0.09%
2020/02/24	5	9.94	0	0.00	9.95	5	5,587	0.09%
2020/02/17	60	10.00	0	0.00	10.00	60	6,260	0.96%
2020/02/11	1	10.10	0	0.00	10.10	1	6,769	0.01%
2020/02/10	9	10.05	0	0.00	10.05	9	6,818	0.13%
2020/02/06	1	10.20	0	0.00	10.30	1	6,942	0.01%
2020/01/31	0	0.00	4	10.20	10.20	-4	6,969	-0.06%
2020/01/30	2	10.20	23	10.06	10.15	-21	6,969	-0.30%
2020/01/14	0	0.00	16	10.55	10.65	-16	6,965	-0.23%
2020/01/13	0	0.00	4	10.50	10.50	-4	6,952	-0.06%
2020/01/10	1	10.45	0	0.00	10.45	1	7,134	0.01%
2020/01/06	13	10.43	0	0.00	10.35	13	7,267	0.18%
2020/01/03	0	0.00	57	10.65	10.60	-57	7,219	-0.79%
2020/01/02	1	10.80	61	10.77	10.75	-60	7,258	-0.83%
2019/12/31	1	10.95	33	11.11	11.25	-32	6,988	-0.46%
2019/12/30	12	10.85	32	10.85	10.90	-20	6,052	-0.33%
2019/12/27	1	10.80	0	0.00	10.80	1	5,857	0.02%
2019/12/24	10	10.70	0	0.00	10.70	10	5,745	0.17%
2019/12/20	28	10.71	0	0.00	10.65	28	5,698	0.49%
2019/12/18	28	10.77	1	10.75	10.85	27	5,472	0.49%
2019/12/17	0	0.00	29	10.69	10.70	-29	5,344	-0.54%
2019/12/13	10	10.58	0.1	10.50	10.55	9.9	5,164	0.19%
2019/12/12	4	10.55	0	0.00	10.60	4	5,123	0.08%
2019/12/06	10	10.43	0	0.00	10.35	10	4,970	0.20%
2019/12/04	1	10.45	15	10.55	10.50	-14	4,903	-0.29%
2019/12/03	5	10.55	0	0.00	10.55	5	4,839	0.10%
2019/12/02	13	10.51	0	0.00	10.55	13	4,829	0.27%
2019/11/29	6	10.37	0	0.00	10.60	6	4,779	0.13%
2019/11/28	1	10.45	10	10.45	10.45	-9	4,701	-0.19%
2019/11/27	2	10.40	1	10.45	10.40	1	4,734	0.02%
2019/11/26	0	0.00	1	10.65	10.45	-1	4,629	-0.02%
2019/11/25	4	10.55	19	10.47	10.60	-15	4,508	-0.33%
2019/11/21	10	10.15	41	10.22	10.25	-31	4,279	-0.72%
2019/11/20	0	0.00	74.5	10.15	10.25	-74.5	4,210	-1.77%
2019/11/19	8	9.97	83	10.05	10.10	-75	4,127	-1.82%
2019/11/18	36	9.88	0	0.00	9.92	36	3,930	0.92%
2019/11/15	2	9.79	0	0.00	9.81	2	3,754	0.05%
2019/11/13	7	9.79	5	9.81	9.81	2	3,575	0.06%
2019/11/12	33	9.80	0	0.00	9.80	33	3,658	0.90%
2019/11/07	8	9.56	0	0.00	9.55	8	3,791	0.21%
2019/11/06	10	9.55	0	0.00	9.55	10	3,762	0.27%
2019/11/05	10	9.42	0	0.00	9.42	10	3,665	0.27%
2019/11/04	2	9.38	0	0.00	9.39	2	3,684	0.05%
2019/10/22	2	9.17	16	9.16	9.18	-14	3,623	-0.39%
2019/10/17	5	9.11	0	0.00	9.11	5	3,425	0.15%
2019/10/09	6	9.00	0	0.00	8.99	6	3,266	0.18%
2019/10/02	3	8.83	0	0.00	8.86	3	3,213	0.09%
2019/09/27	5	8.84	0	0.00	8.81	5	3,226	0.15%
2019/09/26	27	8.87	0	0.00	8.86	27	3,214	0.84%
2019/09/24	20	8.97	0	0.00	9.00	20	3,171	0.63%
2019/09/20	4	9.01	0	0.00	9.00	4	3,129	0.13%
2019/09/17	4	8.99	1	8.98	8.96	3	3,044	0.10%
2019/09/10	3	9.04	0	0.00	9.04	3	3,057	0.10%
2019/09/09	3	9.02	1	9.01	9.01	2	3,036	0.07%
2019/09/05	0	0.00	3	8.88	8.86	-3	2,947	-0.10%
2019/09/04	1	8.79	80	8.81	8.85	-79	2,955	-2.67%
2019/09/02	10	8.75	0	0.00	8.76	10	2,932	0.34%
2019/08/30	22	8.74	0	0.00	8.75	22	2,914	0.75%
2019/08/29	10	8.73	0	0.00	8.75	10	2,854	0.35%
2019/08/28	60	8.77	10	8.75	8.75	50	2,863	1.75%
2019/08/27	0	0.00	1	8.83	8.72	-1	2,830	-0.04%
2019/08/26	15	8.81	0	0.00	8.85	15	2,828	0.53%
2019/08/23	32	8.88	0	0.00	8.88	32	2,778	1.15%
2019/08/22	30	8.90	0	0.00	8.95	30	2,753	1.09%
2019/08/16	1	8.82	44	8.82	8.90	-43	2,741	-1.57%
2019/08/15	6	8.76	3	8.82	8.82	3	2,734	0.11%
2019/08/14	0	0.00	150	8.97	8.98	-150	2,572	-5.83%	大賣/鉅額交易
2019/08/13	5	8.92	0	0.00	8.96	5	2,574	0.19%
2019/08/12	0	9.00	200	9.03	9.04	-200	2,504	-7.99%	大賣/鉅額交易
2019/08/02	1	9.35	0	0.00	9.35	1	1,964	0.05%
2019/08/01	15	9.45	0	0.00	9.43	15	1,977	0.76%
2019/07/26	0	0.00	25	9.57	9.55	-25	2,157	-1.16%
2019/07/16	200	9.46	80	9.49	9.47	120	2,170	5.53%	大買/鉅額交易
2019/07/15	5	9.50	0	0.00	9.50	5	2,141	0.23%
2019/07/12	1	9.50	2	9.50	9.50	-1	2,174	-0.05%
2019/07/11	260	9.51	0	0.00	9.50	260	2,183	11.91%	大買/鉅額交易
2019/07/10	10	9.49	8	9.49	9.46	2	2,179	0.09%
2019/07/09	3	9.50	0	0.00	9.47	3	2,181	0.14%
2019/07/08	0	0.00	1	9.46	9.45	-1	2,167	-0.05%
2019/07/05	0	0.00	2	9.46	9.45	-2	2,147	-0.09%
2019/07/04	2	9.46	0	0.00	9.44	2	2,153	0.09%
2019/06/21	2	9.39	0	0.00	9.39	2	2,701	0.07%
2019/06/20	0	0.00	1	9.42	9.43	-1	2,728	-0.04%
2019/06/19	2	9.34	0	0.00	9.34	2	2,758	0.07%
2019/06/13	1	9.27	0	0.00	9.27	1	3,248	0.03%
2019/05/22	0	0.00	0	9.22	9.22	0	3,960	0.00%
2019/05/14	1	9.18	0	0.00	9.20	1	4,048	0.02%
2019/05/13	1	9.28	0	0.00	9.29	1	4,006	0.02%
2019/05/09	1	9.32	1	9.27	9.35	0	3,975	0.00%
2019/05/02	0	0.00	157	9.40	9.41	-157	3,691	-4.25%	大賣/鉅額交易
2019/04/26	0.9	9.31	0	0.00	9.31	0.9	3,588	0.02%
2019/04/25	0	0.00	1	9.36	9.35	-1	3,616	-0.03%
2019/04/23	156.1	9.34	0	0.00	9.35	156.1	3,583	4.36%	大買/鉅額交易
2019/04/22	1	9.39	0	0.00	9.37	1	3,573	0.03%
2019/04/18	2	9.39	0	0.00	9.33	2	3,574	0.06%
2019/04/17	2	9.41	0	0.00	9.41	2	3,559	0.06%
2019/04/16	0.5	9.38	0	0.00	9.38	0.5	3,545	0.01%
2019/04/15	0.6	9.41	1	9.43	9.43	-0.4	3,515	-0.01%
2019/04/12	10	9.41	0	0.00	9.40	10	3,512	0.28%
2019/04/10	1	9.47	0	0.00	9.45	1	3,485	0.03%
2019/04/09	1	9.44	0	0.00	9.49	1	3,464	0.03%
2019/04/03	1	9.42	0	0.00	9.42	1	3,225	0.03%
2019/03/27	0	0.00	10	9.61	9.62	-10	2,976	-0.34%
2019/03/22	11	9.66	20	9.65	9.66	-9	2,805	-0.32%
2019/03/13	5	9.56	0	0.00	9.60	5	1,925	0.26%
2019/03/12	1	9.63	0	0.00	9.56	1	1,902	0.05%
2019/03/11	0	0.00	6	9.66	9.69	-6	1,830	-0.33%
2019/03/07	0	0.00	2	9.40	9.36	-2	1,700	-0.12%
2019/03/06	15	9.28	0	0.00	9.29	15	1,651	0.91%
2019/03/04	11.6	9.26	0	0.00	9.26	11.6	1,632	0.71%
2019/02/27	0	9.25	2	9.24	9.26	-2	1,592	-0.13%
2019/02/26	0	0.00	27	9.23	9.23	-27	1,569	-1.72%
2019/02/25	1	9.24	22	9.20	9.24	-21	1,546	-1.36%
2019/02/20	0	0.00	20	9.19	9.20	-20	1,401	-1.43%
2019/02/19	1	9.19	0	0.00	9.20	1	1,376	0.07%
2019/02/18	26	9.20	0	0.00	9.19	26	1,369	1.90%
2019/02/15	2	9.15	2	9.18	9.16	0	1,337	0.00%
2019/02/14	2	9.19	1	9.21	9.16	1	1,331	0.08%
2019/02/13	0	0.00	8	9.16	9.17	-8	1,329	-0.60%
2019/02/12	1.9	9.14	1	9.13	9.14	0.9	1,317	0.07%
2019/01/30	2	9.14	2	9.14	9.14	0	1,342	0.00%
2019/01/28	2	9.16	0	0.00	9.16	2	1,337	0.15%
2019/01/25	8	9.14	0	0.00	9.16	8	1,332	0.60%
2019/01/24	0	0.00	7	9.12	9.13	-7	1,325	-0.53%
2019/01/16	0	0.00	10	8.99	8.98	-10	1,463	-0.68%
2019/01/14	3	9.00	0	0.00	9.00	3	1,512	0.20%
2019/01/03	6	8.90	0	0.00	8.96	6	1,882	0.32%
2019/01/02	1	8.90	0	0.00	8.90	1	1,947	0.05%
2018/12/21	5	8.88	0	0.00	8.89	5	2,121	0.24%
2018/12/19	1	8.97	0	0.00	8.98	1	2,107	0.05%
2018/12/17	5	9.08	7	9.12	9.10	-2	2,073	-0.10%
2018/12/11	1	9.14	0	0.00	9.15	1	2,109	0.05%
2018/12/07	1	9.16	0	0.00	9.18	1	2,141	0.05%
2018/12/06	1	9.15	0	0.00	9.08	1	2,167	0.05%
2018/12/04	1	9.39	0	0.00	9.38	1	2,178	0.05%
2018/12/03	40	9.44	1	9.45	9.44	39	2,217	1.76%
2018/11/27	0.6	9.18	0	0.00	9.18	0.6	2,257	0.03%
2018/11/23	0	0.00	22	9.18	9.11	-22	2,333	-0.94%
2018/11/16	1	9.20	5	9.30	9.30	-4	2,636	-0.15%
2018/11/15	0	0.00	2	9.21	9.23	-2	2,682	-0.07%
2018/11/09	11	9.29	0	0.00	9.23	11	2,779	0.40%
2018/11/06	8	9.29	0	0.00	9.30	8	2,828	0.28%
2018/11/02	0	0.00	8	9.20	9.20	-8	2,919	-0.27%
2018/10/30	0	0.00	27	9.14	9.15	-27	3,027	-0.89%
2018/10/25	0.8	9.08	0	0.00	9.07	0.8	3,097	0.03%
2018/10/17	0	0.00	20	9.34	9.33	-20	3,060	-0.65%
2018/10/16	0	0.00	10	9.27	9.39	-10	3,021	-0.33%
2018/10/15	1	9.37	0.7	9.40	9.31	0.3	2,993	0.01%
2018/10/12	0	0.00	6	9.21	9.40	-6	2,965	-0.20%
2018/10/11	1	9.60	3	9.79	9.37	-2	2,898	-0.07%
2018/10/09	5	9.98	1.2	10.00	9.98	3.8	2,790	0.14%
2018/10/05	1	10.05	10	10.05	10.05	-9	2,723	-0.33%
2018/10/03	1	10.20	0	0.00	10.20	1	2,685	0.04%
2018/10/02	1	10.25	0	0.00	10.25	1	2,684	0.04%
2018/09/28	1	10.30	0	0.00	10.30	1	2,673	0.04%
2018/09/19	0	0.00	2	10.35	10.30	-2	2,908	-0.07%
2018/09/13	0	0.00	43	10.25	10.30	-43	2,905	-1.48%
2018/09/07	2	10.40	0	0.00	10.30	2	3,002	0.07%
2018/09/06	1	10.45	0	0.00	10.40	1	3,046	0.03%
2018/09/03	0	0.00	30	10.30	10.30	-30	3,088	-0.97%
2018/08/27	0	0.00	5	10.45	10.45	-5	3,284	-0.15%
2018/08/24	30	10.37	20	10.40	10.35	10	3,284	0.30%
2018/08/23	11	11.25	139	11.25	11.25	-128	3,209	-3.99%	大賣/鉅額交易
2018/08/22	4	11.25	346.4	11.25	11.25	-342.4	3,107	-11.02%	大賣/鉅額交易
2018/08/21	5	11.20	38	11.25	11.20	-33	3,076	-1.07%
2018/08/20	24	11.20	38	11.25	11.25	-14	3,079	-0.45%
2018/08/16	1	11.10	0	0.00	11.15	1	3,093	0.03%
2018/08/15	30	11.15	0	0.00	11.15	30	3,060	0.98%
2018/08/13	61	11.15	0	0.00	11.15	61	3,122	1.95%
2018/08/10	0	0.00	1	11.35	11.40	-1	3,062	-0.03%
2018/08/09	0	0.00	2	11.30	11.30	-2	3,007	-0.07%
2018/08/07	2	11.25	0	0.00	11.25	2	2,946	0.07%
2018/08/03	0	0.00	10	11.35	11.35	-10	2,925	-0.34%
2018/08/02	3	11.20	1	11.20	11.20	2	2,872	0.07%
2018/07/31	0	0.00	10	11.20	11.25	-10	2,797	-0.36%
2018/07/30	40	11.00	11	11.10	11.15	29	2,731	1.06%
2018/07/23	3	11.00	0	10.95	10.95	3	2,698	0.11%
2018/07/13	1	11.00	10	11.00	11.05	-9	2,892	-0.31%
2018/07/12	8	10.95	0	0.00	10.95	8	2,917	0.27%
2018/07/09	18	10.90	0	0.00	10.90	18	2,952	0.61%
2018/07/06	10	10.70	10	10.75	10.75	0	2,967	0.00%
2018/07/05	20	10.83	0	0.00	10.75	20	2,992	0.67%
2018/07/03	21	11.05	0	0.00	11.00	21	2,923	0.72%
2018/06/26	5	11.20	10	11.20	11.30	-5	2,802	-0.18%
2018/06/25	0	0.00	15	11.38	11.35	-15	2,780	-0.54%
2018/06/21	5	11.30	0	0.00	11.30	5	2,841	0.18%
2018/06/19	16	11.22	0	0.00	11.25	16	2,828	0.57%
2018/06/14	59	11.52	5	11.50	11.40	54	2,694	2.00%
2018/06/13	5	11.60	0	0.00	11.60	5	2,617	0.19%
2018/06/12	0	0.00	3	11.55	11.65	-3	2,652	-0.11%
2018/06/11	28	11.65	0	0.00	11.60	28	2,600	1.08%
2018/06/08	89	11.75	23	11.69	11.65	66	2,601	2.54%
2018/06/07	0	0.00	10	11.75	11.75	-10	2,593	-0.39%
2018/06/06	402	11.59	0	0.00	11.60	402	2,541	15.82%	大買/鉅額交易
2018/06/05	20	11.55	0	0.00	11.50	20	2,457	0.81%
2018/06/01	0	0.00	2	11.40	11.35	-2	2,389	-0.08%
2018/05/31	2	11.25	10	11.25	11.35	-8	2,374	-0.34%
2018/05/30	1	11.30	0	0.00	11.25	1	2,385	0.04%
2018/05/28	0	0.00	2	11.45	11.40	-2	2,421	-0.08%
2018/05/23	0	0.00	5	11.40	11.35	-5	2,399	-0.21%
2018/05/21	0	0.00	4	11.33	11.40	-4	2,381	-0.17%
2018/05/16	1	11.25	0	0.00	11.30	1	2,422	0.04%
2018/05/14	3	11.20	0	0.00	11.15	3	2,632	0.11%
2018/04/30	0	0.00	1	11.20	11.25	-1	2,922	-0.03%
2018/04/25	3	11.08	0	0.00	11.10	3	3,051	0.10%
2018/04/16	1	11.25	0	0.00	11.20	1	3,215	0.03%
2018/04/12	2	11.27	0	0.00	11.25	2	3,254	0.06%
2018/04/09	0	11.25	0	0.00	11.25	0	3,449	0.00%
2018/04/02	0	11.25	0	11.25	11.25	0	3,536	0.00%
2018/03/26	1	11.05	0	0.00	11.05	1	3,531	0.03%
2018/03/19	2	11.30	0	0.00	11.30	2	3,754	0.05%
2018/03/16	8	11.33	0	0.00	11.20	8	3,804	0.21%
2018/03/09	0	0.00	2	11.25	11.30	-2	3,934	-0.05%
2018/03/06	2	11.15	10	11.13	11.15	-8	4,672	-0.17%
2018/03/02	0	11.25	20	11.30	11.25	-20	4,778	-0.42%
2018/02/27	3	11.45	0	0.00	11.40	3	4,802	0.06%
2018/02/26	5	11.45	0	0.00	11.45	5	4,804	0.10%
2018/02/23	10	11.45	0	0.00	11.45	10	4,850	0.21%
2018/02/22	3	11.40	0	0.00	11.35	3	4,953	0.06%
2018/02/09	0	0.00	20	10.88	11.05	-20	5,020	-0.40%
2018/02/08	5	11.20	0	0.00	11.20	5	4,972	0.10%
2018/02/07	32	11.10	1	11.20	11.00	31	4,938	0.63%
2018/02/06	6	10.91	40	10.90	10.95	-34	4,889	-0.70%
2018/02/05	1	11.70	2	11.70	11.65	-1	4,742	-0.02%
2018/01/31	3	11.80	2	11.95	11.90	1	4,679	0.02%
2018/01/30	2	12.15	0	0.00	12.00	2	4,661	0.04%
2018/01/29	7	12.27	0	0.00	12.30	7	4,586	0.15%
2018/01/26	2	11.95	0	0.00	12.10	2	4,498	0.04%
2018/01/23	2	11.95	0	0.00	11.95	2	4,370	0.05%
2018/01/22	12	11.93	2	11.90	11.95	10	4,321	0.23%
2018/01/19	5	11.94	0	0.00	11.85	5	4,269	0.12%
2018/01/18	10	11.80	1	11.90	11.95	9	4,179	0.22%
2018/01/16	3	11.65	0	0.00	11.70	3	3,966	0.08%
2018/01/15	0	0.00	2	11.50	11.55	-2	3,910	-0.05%
2018/01/11	6	11.46	5	11.45	11.45	1	4,004	0.02%
2018/01/10	2	11.55	100	11.55	11.50	-98	4,000	-2.45%
2018/01/09	12	11.59	2	11.55	11.50	10	3,996	0.25%
2018/01/08	100	11.45	0	0.00	11.50	100	4,009	2.49%
2018/01/05	5	11.29	7	11.35	11.35	-2	3,981	-0.05%
2018/01/04	14	11.24	0	0.00	11.20	14	3,927	0.36%
2018/01/03	5	11.29	0	0.00	11.30	5	3,885	0.13%
2018/01/02	4	11.36	0	0.00	11.40	4	3,768	0.11%