燁輝 (2023)-群益金鼎-桃園券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
15.55
漲跌
▼0.15
漲幅
-0.96%
成交量
939張
產業
上市鋼鐵類股▲0.13%
790人加入追蹤

立即追蹤
本地時間:13:30(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

燁輝 (2023)籌碼相關－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	7	15.99	0	0.00	16.20	7	2,275	0.31%
2024/06/20	0	0.00	10	15.85	15.85	-10	2,127	-0.47%
2024/06/14	10	15.20	3.2	15.25	15.25	6.9	2,063	0.33%
2024/06/03	0	0.00	0.1	15.55	15.60	-0.1	2,180	0.00%
2024/05/31	0	0.00	1	15.90	15.90	-1	2,167	-0.05%
2024/05/28	0	0.00	1	15.60	15.60	-1	2,170	-0.05%
2024/05/23	0	0.00	0.1	15.50	15.35	-0.1	2,196	0.00%
2024/05/22	0	0.00	8.4	15.90	15.80	-8.4	2,218	-0.38%
2024/05/20	5	16.40	6.1	16.37	16.25	-1.1	2,189	-0.05%
2024/05/17	0	0.00	3	16.10	16.20	-3	2,096	-0.14%
2024/05/16	1	16.00	21	15.95	16.10	-20	2,094	-0.95%
2024/05/07	0	0.00	9	15.40	15.45	-9	2,099	-0.43%
2024/04/30	0	0.00	4	15.40	15.40	-4	2,080	-0.19%
2024/04/29	3	15.60	0.1	15.50	15.60	2.9	2,080	0.14%
2024/04/25	0	0.00	0.1	15.20	15.20	-0.1	2,037	0.00%
2024/04/19	2	15.20	0	0.00	15.25	2	2,055	0.10%
2024/04/18	3	15.80	4	15.73	15.60	-1	2,026	-0.05%
2024/04/17	1	15.15	0	0.00	15.15	1	2,009	0.05%
2024/04/15	2	15.60	0	0.00	15.40	2	2,058	0.10%
2024/04/11	0	0.00	1	15.85	15.75	-1	2,071	-0.05%
2024/04/10	3	16.33	5.1	16.29	16.00	-2.1	2,069	-0.10%
2024/04/09	2	16.50	4.1	16.38	16.65	-2.1	2,022	-0.10%
2024/04/08	0	0.00	4	15.65	15.65	-4	1,834	-0.22%
2024/03/28	1	15.30	1	15.40	15.25	0	2,123	0.00%
2024/03/26	1	15.35	0.1	15.20	15.30	0.9	2,294	0.04%
2024/03/22	1	15.50	0	0.00	15.50	1	2,764	0.04%
2024/03/19	0	0.00	2	15.15	15.25	-2	3,986	-0.05%
2024/03/18	5	15.00	47	15.14	15.15	-42	3,997	-1.05%
2024/03/14	0	0.00	1.1	15.25	15.25	-1.1	3,981	-0.03%
2024/03/11	0	0.00	14	15.20	15.20	-14	4,013	-0.35%
2024/03/08	8	15.05	6	15.20	15.10	2	4,042	0.05%
2024/03/07	2	15.30	2	15.40	15.35	0	4,008	0.00%
2024/03/06	0	0.00	3	15.33	15.30	-3	4,013	-0.07%
2024/03/05	2	15.35	1	15.45	15.35	1	4,032	0.02%
2024/03/04	2	15.35	5	15.34	15.30	-3	4,047	-0.07%
2024/02/29	16	15.25	0	0.00	15.25	16	4,104	0.39%
2024/02/27	0	0.00	11	15.25	15.30	-11	4,147	-0.27%
2024/02/22	2	16.00	0	0.00	15.90	2	4,518	0.04%
2024/02/21	0	0.00	0.1	15.80	15.90	-0.1	4,509	0.00%
2024/02/15	0	0.00	5	15.41	15.45	-5	4,560	-0.11%
2024/02/05	3	15.25	0	0.00	15.25	3	4,552	0.07%
2024/02/02	5	15.35	0	0.00	15.25	5	4,536	0.11%
2024/01/23	0	0.00	8	15.90	15.95	-8	4,510	-0.18%
2024/01/19	0	0.00	4	15.65	15.60	-4	4,504	-0.09%
2024/01/17	6	15.60	0	0.00	15.65	6	4,521	0.13%
2024/01/16	2	16.05	2	15.80	15.80	0	4,510	0.00%
2024/01/15	0	0.00	40	16.35	16.35	-40	4,498	-0.89%
2024/01/12	6	16.40	5.2	16.35	16.30	0.8	4,505	0.02%
2024/01/10	0	0.00	2	16.70	16.70	-2	4,553	-0.04%
2024/01/09	0	0.00	5	17.10	17.10	-5	4,523	-0.11%
2024/01/05	0	0.00	0.2	18.00	18.05	-0.2	4,453	0.00%
2024/01/03	0	0.00	1	17.75	17.65	-1	4,430	-0.02%
2023/12/28	2	17.85	20	17.76	17.75	-18	4,395	-0.41%
2023/12/26	2	18.05	0	0.00	18.15	2	4,306	0.05%
2023/12/25	7	18.57	4	18.98	18.05	3	4,275	0.07%
2023/12/21	0	0.00	40.1	18.47	18.45	-40.1	4,017	-1.00%
2023/12/20	0.3	18.07	0	0.00	18.05	0.3	3,882	0.01%
2023/12/19	23.2	18.08	10	18.15	18.00	13.2	3,694	0.36%
2023/12/18	67	18.95	68.1	18.69	18.20	-1.1	3,404	-0.03%
2023/12/15	4	18.19	93.2	18.44	18.60	-89.2	2,465	-3.62%
2023/12/14	0	0.00	2	17.00	16.95	-2	2,147	-0.09%
2023/12/12	0	0.00	6	16.84	16.85	-6	2,136	-0.28%
2023/12/11	2	16.95	18	17.06	16.95	-16	2,137	-0.75%
2023/12/08	2	16.90	3	17.00	16.95	-1	2,125	-0.05%
2023/12/07	7	16.97	3	16.95	16.95	4	2,107	0.19%
2023/12/05	0	0.00	0.1	17.20	17.25	-0.1	2,070	0.00%
2023/12/04	1	16.95	0.2	17.00	17.15	0.9	2,043	0.04%
2023/12/01	0	0.00	1	16.95	16.95	-1	2,001	-0.05%
2023/11/29	5	16.75	3	16.65	16.65	2	1,977	0.10%
2023/11/27	11	16.89	7	16.95	16.90	4	1,934	0.21%
2023/11/22	17	16.94	26.3	16.85	16.65	-9.3	1,755	-0.53%
2023/11/21	0	0.00	7.1	16.50	16.55	-7.1	1,556	-0.46%
2023/11/20	0	0.00	7	15.65	15.70	-7	1,402	-0.50%
2023/11/17	3	15.77	3.1	15.95	15.70	-0.1	1,404	-0.01%
2023/11/16	7	15.95	0.1	15.90	15.95	6.9	1,392	0.50%
2023/11/15	12	15.65	29	15.45	15.65	-17	1,336	-1.27%
2023/11/13	3	15.25	0	0.00	15.30	3	1,362	0.22%
2023/11/08	0	0.00	6	15.40	15.35	-6	1,459	-0.41%
2023/10/31	0	0.00	1	15.50	15.45	-1	1,625	-0.06%
2023/10/25	7	15.46	5	15.55	15.45	2	1,768	0.11%
2023/10/24	0	0.00	2	15.40	15.40	-2	1,780	-0.11%
2023/10/23	0	0.00	0.1	15.25	15.25	-0.1	1,791	-0.01%
2023/10/19	7	15.05	7	15.15	15.15	0	1,833	0.00%
2023/10/18	5	15.05	5.1	15.15	15.25	-0.1	1,846	0.00%
2023/10/17	0	0.00	18	15.20	15.15	-18	1,781	-1.01%
2023/10/16	0	0.00	1	15.20	15.15	-1	1,801	-0.06%
2023/10/12	2	15.20	0	0.00	15.30	2	1,817	0.11%
2023/10/06	0	15.20	0	0.00	15.30	0	1,857	0.00%
2023/10/04	2	15.05	5	15.15	15.20	-3	1,881	-0.16%
2023/10/02	0	0.00	17	15.15	15.25	-17	1,902	-0.89%
2023/09/28	2	15.10	1	15.20	15.25	1	1,924	0.05%
2023/09/26	4	15.20	0	0.00	15.25	4	1,926	0.21%
2023/09/21	6	15.33	3	15.27	15.30	3	1,960	0.15%
2023/09/20	12	15.48	0	0.00	15.45	12	1,962	0.61%
2023/09/19	5	15.45	0	0.00	15.40	5	1,985	0.25%
2023/09/15	0	0.00	1	15.45	15.45	-1	2,065	-0.05%
2023/09/13	1	15.15	1	15.25	15.25	0	2,067	0.00%
2023/09/11	0	0.00	2	15.15	15.20	-2	2,132	-0.09%
2023/09/08	0	0.00	10.5	15.05	15.15	-10.5	2,136	-0.49%
2023/09/06	0	0.00	26	15.25	15.30	-26	2,147	-1.21%
2023/09/05	1	15.25	0	0.00	15.30	1	2,157	0.05%
2023/09/04	25	15.45	0	0.00	15.45	25	2,161	1.16%
2023/08/31	0.5	15.05	0	0.00	15.15	0.5	2,143	0.02%
2023/08/29	4	15.05	0	0.00	15.10	4	2,217	0.18%
2023/08/28	1	15.05	0	0.00	15.10	1	2,224	0.04%
2023/08/24	0	0.00	12	14.95	15.05	-12	2,239	-0.54%
2023/08/15	0	0.00	8	15.00	15.00	-8	2,214	-0.36%
2023/08/14	0	0.00	10	14.70	14.40	-10	2,196	-0.46%
2023/08/11	0	0.00	1	15.00	15.00	-1	2,198	-0.05%
2023/08/09	3.2	15.27	0	0.00	15.25	3.2	2,201	0.15%
2023/08/08	1	15.60	0	0.00	15.60	1	2,207	0.05%
2023/08/07	1	15.50	0	0.00	15.60	1	2,214	0.05%
2023/08/04	1	15.50	1	15.70	15.85	0	2,195	0.00%
2023/08/01	0	0.00	2	15.25	15.20	-2	2,079	-0.10%
2023/07/26	0	0.00	105	15.05	15.00	-105	2,081	-5.04%	大賣/鉅額交易
2023/07/24	0	0.00	72.5	15.02	15.10	-72.5	2,024	-3.58%
2023/07/19	4	14.91	0	0.00	14.95	4	2,023	0.20%
2023/07/17	5	15.02	0	0.00	15.10	5	2,002	0.25%
2023/07/13	0	0.00	3	15.10	15.00	-3	1,993	-0.15%
2023/07/11	0.2	15.30	0	0.00	15.15	0.2	1,974	0.01%
2023/07/10	2	15.25	0	0.00	15.25	2	2,027	0.10%
2023/07/07	0	0.00	11	15.55	15.60	-11	2,028	-0.54%
2023/07/06	0	0.00	11	15.82	15.80	-11	2,001	-0.55%
2023/07/04	0	0.00	30	15.80	15.75	-30	1,955	-1.53%
2023/06/29	0	0.00	1	15.70	15.70	-1	1,926	-0.05%
2023/06/27	1	15.70	3	15.70	15.65	-2	1,914	-0.10%
2023/06/26	5	15.91	0	0.00	15.80	5	1,899	0.26%
2023/06/19	5	15.45	0	0.00	15.55	5	1,833	0.27%
2023/06/16	1	15.60	2.2	15.70	15.45	-1.2	1,825	-0.07%
2023/06/14	4	15.30	2	15.35	15.30	2	1,784	0.11%
2023/06/13	0.2	15.30	5	15.32	15.35	-4.8	1,833	-0.26%
2023/06/06	0	0.00	2	15.55	15.60	-2	1,936	-0.10%
2023/06/05	0	0.00	0.2	15.60	15.60	-0.2	1,950	-0.01%
2023/06/02	1.8	15.30	0	0.00	15.30	1.8	1,950	0.09%
2023/05/30	0	0.00	11	15.35	15.35	-11	1,951	-0.56%
2023/05/29	0	0.00	10.5	15.30	15.30	-10.5	1,988	-0.53%
2023/05/26	0.2	15.25	0	0.00	15.30	0.2	2,004	0.01%
2023/05/24	0	0.00	11	15.50	15.60	-11	2,085	-0.53%
2023/05/23	5	15.50	0.2	15.60	15.50	4.8	2,115	0.23%
2023/05/18	1	15.55	0	0.00	15.50	1	2,137	0.05%
2023/05/15	2	15.20	0	0.00	15.20	2	2,117	0.09%
2023/05/12	2.6	15.15	0.1	15.35	15.20	2.5	2,151	0.12%
2023/05/11	2.6	15.15	0.1	15.35	15.10	2.5	2,132	0.12%
2023/05/09	0	0.00	5	15.30	15.25	-5	2,151	-0.23%
2023/05/08	0	0.00	3	15.25	15.20	-3	2,140	-0.14%
2023/05/05	5	15.15	2	15.20	15.20	3	2,182	0.14%
2023/05/03	2	15.10	3	15.10	15.00	-1	2,395	-0.04%
2023/05/02	1	15.25	0	0.00	15.35	1	2,560	0.04%
2023/04/26	5	15.05	0	0.00	15.15	5	2,709	0.18%
2023/04/25	0.2	15.30	1	15.45	14.85	-0.8	2,700	-0.03%
2023/04/21	7	15.52	0	0.00	15.40	7	2,750	0.25%
2023/04/19	0	0.00	1.2	15.76	15.75	-1.2	2,791	-0.04%
2023/04/18	0.2	15.90	0	0.00	15.80	0.2	2,797	0.01%
2023/04/17	0	0.00	4	16.05	16.00	-4	2,797	-0.14%
2023/04/14	2	16.10	0.3	16.10	16.10	1.7	2,800	0.06%
2023/04/13	5	16.30	2.5	16.29	16.30	2.5	2,795	0.09%
2023/04/12	10	15.85	0	0.00	15.85	10	2,835	0.35%
2023/04/07	0	0.00	1	15.60	15.60	-1	2,970	-0.03%
2023/03/31	1	15.65	0	0.00	15.70	1	3,090	0.03%
2023/03/30	1	15.60	1	15.50	15.55	0	3,303	0.00%
2023/03/28	2	15.55	0	0.00	15.60	2	4,068	0.05%
2023/03/24	0.2	15.70	0	0.00	15.60	0.2	4,264	0.00%
2023/03/16	0	0.00	0.1	15.85	15.50	-0.1	5,157	0.00%
2023/03/14	0	0.00	8	16.20	16.20	-8	5,123	-0.16%
2023/03/13	10.4	16.30	0	0.00	16.40	10.4	5,144	0.20%
2023/03/10	29	16.62	0	0.00	16.50	29	5,118	0.57%
2023/03/08	6	17.20	25	17.24	17.25	-19	5,078	-0.37%
2023/03/07	23	17.42	4	17.25	17.30	19	5,081	0.37%
2023/02/24	0	0.00	1	17.30	17.30	-1	4,980	-0.02%
2023/02/23	11	17.50	0.2	17.50	17.45	10.8	4,959	0.22%
2023/02/21	2	17.40	1	17.15	17.20	1	4,877	0.02%
2023/02/20	0	0.00	2	17.05	17.05	-2	4,874	-0.04%
2023/02/16	0	0.00	32	17.00	16.95	-32	5,055	-0.63%
2023/02/14	0	0.00	0.2	16.85	16.70	-0.2	5,077	0.00%
2023/02/13	2	16.65	0	16.85	16.75	2	5,097	0.04%
2023/02/08	1	17.10	1	17.15	17.20	0	5,093	0.00%
2023/02/03	0	0.00	5.3	17.15	17.15	-5.3	5,037	-0.10%
2023/02/02	11	17.10	0	0.00	17.35	11	5,004	0.22%
2023/02/01	1	17.40	0.1	17.45	17.15	0.9	4,912	0.02%
2023/01/31	1	17.15	0	0.00	17.10	1	4,780	0.02%
2023/01/30	0.8	16.65	10	16.39	16.75	-9.2	4,630	-0.20%
2023/01/17	0	0.00	2	16.00	16.05	-2	4,522	-0.04%
2023/01/16	1	16.10	0	0.00	15.90	1	4,532	0.02%
2023/01/13	0	0.00	5	15.90	15.95	-5	4,530	-0.11%
2023/01/12	3	16.00	0	0.00	16.00	3	4,599	0.07%
2022/12/30	1	16.10	0	0.00	16.00	1	4,680	0.02%
2022/12/28	2	16.50	6.1	16.35	16.05	-4.1	4,555	-0.09%
2022/12/27	0	0.00	11	16.40	16.35	-11	4,529	-0.24%
2022/12/26	1	16.65	0	0.00	16.45	1	4,507	0.02%
2022/12/23	0	0.00	2	16.80	16.80	-2	4,478	-0.04%
2022/12/22	3	16.88	14.1	16.99	16.90	-11.1	4,441	-0.25%
2022/12/21	58	16.87	59	16.89	16.80	-1	4,277	-0.02%
2022/12/20	1	16.30	39	16.05	16.00	-38	3,727	-1.02%
2022/12/16	1	16.35	1	16.30	16.20	0	3,543	0.00%
2022/12/15	27	16.34	23	16.65	16.35	4	3,456	0.12%
2022/12/14	20.1	15.90	14	16.01	15.85	6.1	3,164	0.19%
2022/12/13	21	15.90	17.8	15.73	15.80	3.2	2,958	0.11%
2022/12/12	1	15.10	1	15.25	15.15	0	2,661	0.00%
2022/12/08	0	0.00	4	15.05	15.10	-4	2,705	-0.15%
2022/12/07	2	15.03	4	15.05	15.05	-2	2,713	-0.07%
2022/12/06	3	15.05	2	15.33	15.00	1	2,697	0.04%
2022/12/05	4	15.35	20	15.33	15.35	-16	2,712	-0.59%
2022/12/01	0	0.00	18	15.28	15.20	-18	2,825	-0.64%
2022/11/30	0	0.00	2	15.20	15.15	-2	2,822	-0.07%
2022/11/29	0	0.00	11	15.16	15.20	-11	2,863	-0.38%
2022/11/28	0	0.00	2	14.75	15.00	-2	2,904	-0.07%
2022/11/25	4	15.05	10	15.14	14.90	-6	2,909	-0.21%
2022/11/22	0	0.00	1	14.75	14.95	-1	2,986	-0.03%
2022/11/21	2.9	14.90	0	0.00	14.90	2.9	3,025	0.10%
2022/11/18	6	15.19	0	0.00	14.90	6	3,043	0.20%
2022/11/14	11	14.96	0	0.00	15.15	11	3,021	0.36%
2022/11/11	0	0.00	1.1	14.60	14.70	-1.1	2,979	-0.04%
2022/11/10	0	0.00	4	14.60	14.60	-4	3,051	-0.13%
2022/11/08	3	14.80	2	14.75	14.65	1	3,168	0.03%
2022/11/02	0	0.00	2	14.45	14.40	-2	3,345	-0.06%
2022/10/28	0.5	14.40	0	0.00	14.30	0.5	3,476	0.01%
2022/10/24	5	14.50	5	14.35	14.30	0	4,025	0.00%
2022/10/21	14	14.35	10	14.30	14.20	4	4,020	0.10%
2022/10/19	2	14.10	25	14.35	14.40	-23	3,973	-0.58%
2022/10/18	0	0.00	1	14.25	14.35	-1	3,996	-0.03%
2022/10/11	15	13.80	0	0.00	13.95	15	3,972	0.38%
2022/10/07	0	0.00	1	14.15	14.15	-1	3,970	-0.03%
2022/10/04	0	0.00	3	14.05	14.10	-3	4,085	-0.07%
2022/09/28	0.2	13.15	35	13.11	13.15	-34.8	4,181	-0.83%
2022/09/27	1	13.50	1	13.40	13.70	0	4,172	0.00%
2022/09/26	2	13.60	65	13.33	13.45	-63	4,192	-1.50%
2022/09/23	0	0.00	2	14.05	14.00	-2	4,202	-0.05%
2022/09/22	2	14.15	9	14.07	14.25	-7	4,264	-0.16%
2022/09/21	0	0.00	12	14.15	14.45	-12	4,263	-0.28%
2022/09/20	10	14.40	17	14.35	14.60	-7	4,258	-0.16%
2022/09/15	10	14.80	10	14.90	14.90	0	4,311	0.00%
2022/09/13	10	15.15	10	15.10	15.10	0	4,419	0.00%
2022/09/12	20	15.38	12	15.28	15.25	8	4,546	0.18%
2022/09/06	1	14.80	30	14.93	14.95	-29	4,525	-0.64%
2022/09/05	0	0.00	18	14.84	14.90	-18	4,560	-0.39%
2022/09/02	0	0.00	19	15.04	15.00	-19	4,560	-0.42%
2022/09/01	6	15.35	0	0.00	15.30	6	4,514	0.13%
2022/08/30	3	15.63	0	0.00	15.65	3	4,489	0.07%
2022/08/29	17	15.96	0	0.00	15.95	17	4,477	0.38%
2022/08/26	7	16.56	0	0.00	16.45	7	4,451	0.16%
2022/08/25	2	16.40	2	16.40	16.40	0	4,427	0.00%
2022/08/24	16	16.52	16	16.31	16.30	0	4,429	0.00%
2022/08/23	2	16.10	0	0.00	16.20	2	4,402	0.05%
2022/08/19	2	16.30	0	0.00	16.35	2	4,410	0.05%
2022/08/18	1	16.40	8	16.36	16.30	-7	4,382	-0.16%
2022/08/17	0	0.00	21	16.37	16.25	-21	4,338	-0.48%
2022/08/15	0	0.00	6	16.22	16.20	-6	4,234	-0.14%
2022/08/12	15	15.85	7	16.23	15.80	8	4,157	0.19%
2022/08/11	20	15.63	0	0.00	15.65	20	4,007	0.50%
2022/08/09	1	15.50	0	0.00	15.45	1	4,039	0.02%
2022/08/03	3	16.08	0	0.00	16.00	3	4,092	0.07%
2022/08/02	10	16.91	5	16.70	16.60	5	4,065	0.12%
2022/08/01	76	17.32	41	17.23	17.40	35	4,002	0.87%
2022/07/29	0	0.00	2	16.33	16.30	-2	3,794	-0.05%
2022/07/28	1	16.15	0	0.00	15.95	1	3,825	0.03%
2022/07/27	1	15.90	0	0.00	16.10	1	3,838	0.03%
2022/07/26	2	16.30	10	16.35	16.25	-8	3,857	-0.21%
2022/07/25	10	16.60	5	16.61	16.65	5	3,879	0.13%
2022/07/20	4	16.09	0	0.00	16.05	4	4,075	0.10%
2022/07/19	1	15.95	1	16.15	16.15	0	4,174	0.00%
2022/07/18	0	0.00	7	15.45	15.80	-7	4,211	-0.17%
2022/07/14	1	15.65	0	0.00	15.65	1	4,409	0.02%
2022/07/13	1	15.90	0	0.00	15.60	1	4,489	0.02%
2022/07/12	2	15.65	22	15.32	15.50	-20	4,704	-0.43%
2022/07/08	0	0.00	2	16.55	16.55	-2	5,310	-0.04%
2022/07/06	1	15.90	20	15.93	16.10	-19	6,115	-0.31%
2022/07/01	0	0.00	18	16.16	16.10	-18	6,652	-0.27%
2022/06/30	0	0.00	10	16.70	16.60	-10	6,649	-0.15%
2022/06/28	0	0.00	2	17.45	17.60	-2	6,727	-0.03%
2022/06/27	2	17.70	0	0.00	17.80	2	6,783	0.03%
2022/06/23	0	0.00	2	16.48	16.85	-2	6,912	-0.03%
2022/06/21	0	0.00	10	17.35	17.85	-10	7,041	-0.14%
2022/06/20	103	17.45	42	17.13	16.80	61	7,116	0.86%	大買/
2022/06/17	15	18.07	0	0.00	18.15	15	7,303	0.21%
2022/06/16	22	18.93	1	18.70	18.50	21	7,832	0.27%
2022/06/15	3	19.53	2	19.50	19.25	1	7,890	0.01%
2022/06/14	17.1	18.94	0	0.00	19.10	17.1	8,097	0.21%
2022/06/13	61.2	19.43	0	0.00	19.40	61.2	8,212	0.74%
2022/06/10	2.1	20.33	0	0.00	20.25	2.1	8,440	0.03%
2022/06/09	0	0.00	20	20.45	20.55	-20	8,767	-0.23%
2022/06/06	0	0.00	3	20.65	20.75	-3	9,389	-0.03%
2022/06/02	1.1	20.25	0	0.00	20.20	1.1	9,997	0.01%
2022/06/01	0	0.00	4	20.40	20.50	-4	10,340	-0.04%
2022/05/31	1	20.50	1	20.45	20.50	0	10,492	0.00%
2022/05/20	0	0.00	3	20.40	20.35	-3	11,790	-0.03%
2022/05/19	1	19.70	0	0.00	20.10	1	12,388	0.01%
2022/05/18	0	0.00	1	20.35	20.40	-1	12,400	-0.01%
2022/05/13	0	0.00	2	19.48	19.50	-2	12,431	-0.02%
2022/05/12	60	19.28	2	19.10	18.85	58	12,406	0.47%
2022/05/11	6	19.56	0	0.00	19.55	6	12,389	0.05%
2022/05/10	1	19.80	0	0.00	19.90	1	12,463	0.01%
2022/05/09	43	19.79	0	0.00	19.65	43	12,500	0.34%
2022/05/06	20	20.48	52	20.46	20.40	-32	12,471	-0.26%
2022/05/05	2	21.50	0	0.00	21.25	2	12,526	0.02%
2022/05/04	1	21.25	0	0.00	21.10	1	12,559	0.01%
2022/05/03	1	20.85	1	21.30	21.25	0	12,659	0.00%
2022/04/29	1	21.40	0	0.00	21.35	1	12,721	0.01%
2022/04/28	7	21.30	0	0.00	21.40	7	12,776	0.05%
2022/04/27	13	21.04	65	20.95	21.15	-52	12,812	-0.41%
2022/04/26	23	21.87	8	22.04	21.65	15	12,748	0.12%
2022/04/25	3	22.55	6	22.30	22.30	-3	12,679	-0.02%
2022/04/22	7	23.46	1	23.80	23.40	6	12,595	0.05%
2022/04/21	1	23.55	0	0.00	23.45	1	12,640	0.01%
2022/04/20	1	24.10	0	0.00	23.70	1	12,743	0.01%
2022/04/19	0	0.00	5	24.25	24.15	-5	12,708	-0.04%
2022/04/18	13	24.36	5	24.53	24.15	8	12,698	0.06%
2022/04/15	41	25.71	3	25.77	25.50	38	12,581	0.30%
2022/04/14	96	25.98	14	25.81	25.70	82	12,459	0.66%
2022/04/13	46	25.45	82	25.78	26.20	-36	12,085	-0.30%
2022/04/12	23	24.88	7	24.99	24.85	16	11,383	0.14%
2022/04/11	2	24.85	8	25.25	24.85	-6	11,297	-0.05%
2022/04/08	1	24.25	6	24.58	24.85	-5	11,168	-0.04%
2022/04/07	13	25.09	15	25.08	24.05	-2	11,091	-0.02%
2022/04/06	2.3	24.42	1	24.40	24.40	1.3	10,787	0.01%
2022/04/01	106	24.90	1	24.95	24.85	105	10,767	0.98%	大買/鉅額交易
2022/03/31	0	24.60	0	0.00	24.75	0	10,709	0.00%
2022/03/30	1.1	24.26	1	24.65	24.55	0.1	10,805	0.00%
2022/03/29	1.2	24.55	28.1	24.89	24.40	-26.9	10,852	-0.25%
2022/03/28	36.1	25.01	12	24.65	24.85	24.1	11,003	0.22%
2022/03/25	2	25.23	5	25.45	25.35	-3	11,180	-0.03%
2022/03/24	4	25.28	52	25.21	25.10	-48	11,456	-0.42%
2022/03/23	38.2	25.30	4	25.13	25.25	34.2	11,650	0.29%
2022/03/22	5	25.58	7	25.54	25.40	-2	11,568	-0.02%
2022/03/21	16.2	25.39	8	25.69	25.40	8.2	11,354	0.07%
2022/03/18	25	24.85	25	25.15	24.95	0	10,931	0.00%
2022/03/17	1	25.00	6	24.80	24.95	-5	11,058	-0.05%
2022/03/16	4	24.38	4	24.33	24.15	0	10,939	0.00%
2022/03/15	62	24.90	26	24.56	24.50	36	10,857	0.33%
2022/03/14	31	25.13	38	25.41	25.40	-7	10,860	-0.06%
2022/03/11	64	24.66	25	25.08	25.10	39	10,681	0.37%
2022/03/10	1	23.30	0	0.00	24.00	1	10,407	0.01%
2022/03/09	0	0.00	1	23.20	23.35	-1	10,396	-0.01%
2022/03/08	9	24.71	2	25.65	23.25	7	10,412	0.07%
2022/03/07	4	25.13	1	25.15	25.00	3	9,865	0.03%
2022/03/04	0	0.00	11	25.05	24.90	-11	9,645	-0.11%
2022/03/03	5	24.90	8	25.00	25.05	-3	9,591	-0.03%
2022/03/01	2	24.78	2	25.03	24.60	0	9,828	0.00%
2022/02/25	1	23.55	6	24.03	24.00	-5	10,243	-0.05%
2022/02/24	6	23.55	0	0.00	23.25	6	10,445	0.06%
2022/02/23	2	24.08	8.1	24.41	24.25	-6.1	10,462	-0.06%
2022/02/22	10	24.10	11	24.23	23.85	-1	10,545	-0.01%
2022/02/21	16	25.26	11	25.01	24.90	5	10,367	0.05%
2022/02/18	0	0.00	5	23.80	23.80	-5	9,909	-0.05%
2022/02/15	0	0.00	2	23.40	23.25	-2	10,743	-0.02%
2022/02/14	0	0.00	4	23.39	23.35	-4	11,581	-0.03%
2022/02/11	0	0.00	11	23.81	23.80	-11	11,725	-0.09%
2022/02/10	2	23.80	8	23.78	23.80	-6	12,069	-0.05%
2022/02/09	8	23.41	4	23.43	23.50	4	12,812	0.03%
2022/02/08	8	23.06	15	23.22	23.20	-7	12,835	-0.05%
2022/02/07	2	22.25	4	22.39	22.90	-2	12,956	-0.02%
2022/01/26	1	21.30	5	21.50	21.50	-4	13,038	-0.03%
2022/01/25	25	21.34	4	21.30	21.10	21	13,177	0.16%
2022/01/24	36	21.62	0	0.00	21.55	36	13,247	0.27%
2022/01/19	4	22.49	0	0.00	22.40	4	13,390	0.03%
2022/01/18	1	22.70	0	0.00	22.65	1	13,536	0.01%
2022/01/17	6	22.43	0	0.00	22.80	6	13,735	0.04%
2022/01/14	2	22.78	0	0.00	22.75	2	14,336	0.01%
2022/01/13	6	23.27	9.8	23.30	23.35	-3.8	14,550	-0.03%
2022/01/12	16	22.63	15	22.56	22.55	1	14,550	0.01%
2022/01/11	8	22.98	5	23.04	22.85	3	14,562	0.02%
2022/01/10	4	23.18	0	0.00	23.10	4	14,750	0.03%
2022/01/07	13	23.77	0	0.00	23.50	13	14,865	0.09%
2022/01/06	2	24.00	1	24.05	24.00	1	14,961	0.01%
2022/01/05	31	24.55	0	0.00	24.35	31	15,153	0.20%
2022/01/04	0	0.00	1	24.50	24.55	-1	15,404	-0.01%
2022/01/03	2	25.03	0.1	24.85	24.80	1.9	15,625	0.01%
2021/12/30	0	0.00	1	25.35	25.30	-1	15,883	-0.01%
2021/12/29	1	25.30	0	0.00	25.30	1	16,057	0.01%
2021/12/28	0	0.00	10	25.35	25.05	-10	16,410	-0.06%
2021/12/27	1	25.30	1	25.10	25.15	0	16,882	0.00%
2021/12/24	25	25.94	5	25.72	25.40	20	17,204	0.12%
2021/12/23	1	25.80	1	25.75	25.75	0	17,581	0.00%
2021/12/22	1	25.75	5	25.79	25.70	-4	17,728	-0.02%
2021/12/21	27	25.38	5	25.41	25.70	22	17,674	0.12%
2021/12/20	8	25.43	24	25.37	25.50	-16	17,575	-0.09%
2021/12/17	10	25.03	1	25.00	24.90	9	17,442	0.05%
2021/12/16	5	24.36	0	0.00	24.20	5	17,335	0.03%
2021/12/15	0	0.00	1	24.60	24.50	-1	17,638	-0.01%
2021/12/14	3	24.12	0	0.00	24.05	3	17,799	0.02%
2021/12/13	0	24.85	2	25.03	24.80	-2	17,831	-0.01%
2021/12/10	1.4	24.37	0	0.00	24.30	1.4	17,825	0.01%
2021/12/09	13	24.45	0	0.00	24.45	13	18,198	0.07%
2021/12/08	1.4	24.99	2	25.00	24.60	-0.6	18,631	0.00%
2021/12/03	3	24.05	1	23.95	23.90	2	19,060	0.01%
2021/12/02	0	0.00	5	23.85	24.00	-5	19,280	-0.03%
2021/12/01	0	0.00	0.5	23.90	23.85	-0.5	19,502	0.00%
2021/11/30	3	23.78	6	23.77	23.85	-3	19,891	-0.02%
2021/11/26	4	24.68	103	24.60	24.30	-99	20,939	-0.47%	大賣/
2021/11/25	5	25.33	105	24.90	25.10	-100	21,645	-0.46%	大賣/
2021/11/24	110	25.31	14	25.28	25.40	96	22,205	0.43%	大買/
2021/11/23	107	24.30	7	24.34	24.20	100	22,685	0.44%	大買/
2021/11/22	2	23.65	22.5	23.47	23.65	-20.5	23,119	-0.09%
2021/11/19	12	24.05	7	23.79	23.55	5	23,230	0.02%
2021/11/17	5	24.50	3	24.52	24.30	2	23,817	0.01%
2021/11/16	4	24.54	2	24.80	24.45	2	24,062	0.01%
2021/11/15	28	25.41	30	25.45	25.25	-2	24,229	-0.01%
2021/11/12	49	26.21	17	26.28	26.00	32	24,884	0.13%
2021/11/11	63	27.17	52	27.20	26.75	11	25,148	0.04%
2021/11/10	37	26.09	1	26.10	26.00	36	24,732	0.15%
2021/11/09	21	26.27	13	26.04	26.30	8	24,882	0.03%
2021/11/08	74.8	26.65	48.2	26.84	26.85	26.6	24,932	0.11%
2021/11/05	3	25.02	1	25.00	24.90	2	24,907	0.01%
2021/11/04	12	24.97	0	0.00	24.90	12	25,405	0.05%
2021/11/03	3	25.13	2	25.35	25.35	1	25,735	0.00%
2021/11/02	2.2	25.04	9	25.07	24.55	-6.8	25,951	-0.03%
2021/11/01	5	24.97	6	25.02	24.70	-1	26,293	0.00%
2021/10/29	9	25.00	9	24.69	24.80	0	26,576	0.00%
2021/10/28	4	24.99	3	24.93	24.85	1	26,880	0.00%
2021/10/26	1	25.25	0	0.00	25.10	1	28,389	0.00%
2021/10/25	1	24.75	4	24.88	24.95	-3	28,888	-0.01%
2021/10/22	20	24.51	1	24.95	24.30	19	29,541	0.06%
2021/10/21	0	0.00	5	26.57	26.60	-5	29,637	-0.02%
2021/10/20	7	26.43	5	26.12	25.65	2	29,868	0.01%
2021/10/19	13	26.18	13	26.25	25.90	0	30,540	0.00%
2021/10/18	14	25.88	12	25.83	26.00	2	31,591	0.01%
2021/10/15	13	26.60	13	26.20	26.45	0	33,490	0.00%
2021/10/14	3	25.65	4	25.94	26.10	-1	35,622	0.00%
2021/10/13	1	26.20	7	25.56	25.45	-6	36,315	-0.02%
2021/10/12	18	26.43	24	25.60	25.75	-6	36,411	-0.02%
2021/10/08	16	26.61	0	0.00	26.75	16	36,401	0.04%
2021/10/07	14	27.19	24	27.55	27.50	-10	36,539	-0.03%
2021/10/06	7	27.40	13	27.58	27.15	-6	36,742	-0.02%
2021/10/05	15	27.07	17	27.32	27.80	-2	37,206	-0.01%
2021/10/04	35	26.25	17	26.71	26.30	18	37,152	0.05%
2021/10/01	15	29.58	22	29.81	28.70	-7	37,148	-0.02%
2021/09/30	33	30.10	24	30.09	30.50	9	37,341	0.02%
2021/09/29	12	29.21	11	29.21	29.15	1	37,673	0.00%
2021/09/28	7	28.84	1	29.60	28.80	6	40,602	0.01%
2021/09/27	14	29.41	23	29.16	29.50	-9	45,209	-0.02%
2021/09/24	18	28.85	18	29.37	29.30	0	50,723	0.00%
2021/09/23	29	28.13	6	27.85	28.40	23	51,548	0.04%
2021/09/22	16	27.95	1	28.00	27.80	15	53,359	0.03%
2021/09/17	7	30.17	10	30.25	29.85	-3	55,127	-0.01%
2021/09/16	2	30.38	0	0.00	30.45	2	56,569	0.00%
2021/09/15	5	30.37	0	0.00	30.90	5	58,020	0.01%
2021/09/14	14	30.75	9	31.04	30.60	5	60,030	0.01%
2021/09/13	20	31.78	28	31.75	31.95	-8	61,275	-0.01%
2021/09/10	19	31.42	22	31.11	30.85	-3	61,201	0.00%
2021/09/09	0	0.00	6	30.10	31.00	-6	61,181	-0.01%
2021/09/08	5	30.25	5	29.88	29.75	0	61,596	0.00%
2021/09/07	23	30.78	14	30.23	30.30	9	62,033	0.01%
2021/09/06	20	31.47	24	31.37	31.20	-4	62,210	-0.01%
2021/09/03	6	32.05	4	32.04	31.30	2	62,354	0.00%
2021/09/02	12	31.97	11	32.30	31.25	1	62,488	0.00%
2021/09/01	80	33.15	23	33.02	32.50	57	62,508	0.09%
2021/08/31	11	33.00	12	32.99	32.70	-1	62,339	0.00%
2021/08/30	81	32.43	96	32.72	32.35	-15	62,160	-0.02%
2021/08/27	191.3	32.21	165	32.23	32.35	26.3	62,004	0.04%	大買/大賣/
2021/08/26	111	31.33	143	33.53	33.55	-32	61,746	-0.05%	大買/大賣/
2021/08/25	9	30.39	4	30.25	30.50	5	62,734	0.01%
2021/08/24	33	30.41	26	30.71	30.75	7	63,697	0.01%
2021/08/23	17	30.98	26	30.74	30.40	-9	66,660	-0.01%
2021/08/20	43	29.46	2	29.50	29.75	41	67,728	0.06%
2021/08/19	28.8	30.28	30	29.69	29.30	-1.2	68,138	0.00%
2021/08/18	16	30.32	17	30.36	31.55	-1	68,357	0.00%
2021/08/17	30	30.92	37	30.31	29.60	-7	68,171	-0.01%
2021/08/16	56.1	32.98	43	32.53	32.20	13.1	68,123	0.02%
2021/08/13	96	33.86	90	33.48	33.25	6	68,637	0.01%
2021/08/12	44	33.67	46	34.46	34.65	-2	69,245	0.00%
2021/08/11	54	34.36	50	33.56	33.05	4	70,628	0.01%
2021/08/10	105	34.39	103	33.96	33.85	2	70,863	0.00%	大買/大賣/
2021/08/09	24	34.29	23	34.28	33.80	1	71,352	0.00%
2021/08/06	23	33.53	21	33.54	33.35	2	72,107	0.00%
2021/08/05	23	33.25	2	33.20	33.20	21	73,352	0.03%
2021/08/04	14.1	35.47	10.2	34.91	34.80	3.9	74,615	0.01%
2021/08/03	5	36.38	6	36.03	36.15	-1	78,196	0.00%
2021/08/02	13	35.66	24	35.75	36.45	-11	79,599	-0.01%
2021/07/30	27	35.94	53	36.80	35.05	-26	80,212	-0.03%
2021/07/29	23	34.13	64.2	35.00	35.75	-41.2	81,024	-0.05%
2021/07/28	25	33.54	75	34.37	33.40	-50	83,271	-0.06%
2021/07/27	54	33.80	26.1	34.13	33.20	28	84,456	0.03%
2021/07/26	31	35.44	10	35.93	35.40	21	85,770	0.02%
2021/07/23	25	35.71	44	35.65	35.35	-19	87,716	-0.02%
2021/07/22	117.2	35.48	62	35.44	34.65	55.2	87,398	0.06%	大買/
2021/07/21	81	38.98	108	39.78	36.80	-27	86,817	-0.03%	大賣/
2021/07/20	177	38.72	57	38.94	38.55	120	85,356	0.14%	大買/鉅額交易
2021/07/19	70	39.41	63.1	39.81	40.70	6.9	83,561	0.01%
2021/07/16	42	36.75	9	36.93	37.25	33	84,223	0.04%
2021/07/15	11	35.94	21	36.05	36.80	-10	84,820	-0.01%
2021/07/14	21	33.88	6	33.46	33.70	15	86,097	0.02%
2021/07/13	17	36.49	117	36.04	35.35	-100	87,028	-0.11%	大賣/
2021/07/12	50	38.32	49.3	38.09	38.50	0.7	88,113	0.00%
2021/07/09	18	36.40	15	36.07	36.45	3	88,341	0.00%
2021/07/08	41	36.08	6.3	35.39	36.45	34.7	89,611	0.04%
2021/07/07	24	34.57	45.8	34.46	34.20	-21.8	90,100	-0.02%
2021/07/06	42.1	35.61	35.1	35.44	35.45	7.1	90,592	0.01%
2021/07/05	151.1	39.40	321	39.39	38.05	-170	90,514	-0.19%	大買/大賣/鉅額交易
2021/07/02	395.1	37.98	174.1	37.51	37.55	221	88,370	0.25%	大買/大賣/鉅額交易
2021/07/01	405.1	35.50	355.5	35.48	36.55	49.5	84,005	0.06%	大買/大賣/
2021/06/30	91	33.21	70.1	33.12	33.25	20.9	78,935	0.03%
2021/06/29	155	30.06	48.6	29.95	30.25	106.4	78,221	0.14%	大買/鉅額交易
2021/06/28	76	26.74	62	26.87	27.50	14	76,282	0.02%
2021/06/25	103	25.26	131.8	25.40	25.00	-28.8	74,177	-0.04%	大買/大賣/
2021/06/24	113	24.81	58	24.77	24.70	55	72,552	0.08%	大買/
2021/06/23	99	25.15	125.6	24.95	23.75	-26.6	70,919	-0.04%	大賣/
2021/06/22	49	24.06	53	23.98	24.30	-4	68,843	-0.01%
2021/06/21	24.3	22.30	34	22.46	22.10	-9.7	67,145	-0.01%
2021/06/18	8	23.59	9	23.36	23.10	-1	66,742	0.00%
2021/06/17	9	23.49	16	23.67	23.20	-7	66,405	-0.01%
2021/06/16	32	24.10	22	24.21	23.10	10	65,775	0.02%
2021/06/15	4	23.30	3	23.53	23.80	1	65,127	0.00%
2021/06/11	4	23.13	6	23.43	22.90	-2	64,654	0.00%
2021/06/10	39	23.08	46	23.03	23.25	-7	64,216	-0.01%
2021/06/09	6	23.08	19	23.10	22.90	-13	63,706	-0.02%
2021/06/08	36	23.84	24	23.89	23.80	12	63,618	0.02%
2021/06/07	12	23.39	36	22.49	23.00	-24	62,950	-0.04%
2021/06/04	2	24.25	31.3	23.74	23.50	-29.3	62,282	-0.05%
2021/06/03	99	24.40	54	24.47	24.45	45	61,710	0.07%
2021/06/02	180	24.36	206	24.63	24.50	-26	60,894	-0.04%	大買/大賣/
2021/06/01	119	23.61	139	23.84	23.85	-20	59,204	-0.03%	大買/大賣/
2021/05/31	284	24.00	285.2	23.75	23.45	-1.2	58,251	0.00%	大買/大賣/
2021/05/28	63	22.36	77.1	22.23	22.70	-14.1	55,125	-0.03%
2021/05/27	90	21.25	21.7	21.31	20.65	68.3	53,665	0.13%
2021/05/26	18	20.57	34	20.91	20.85	-16	52,913	-0.03%
2021/05/25	49	20.46	22	20.29	20.45	27	52,288	0.05%
2021/05/24	21	20.53	12	20.18	20.15	9	51,785	0.02%
2021/05/21	67	20.32	80	20.11	20.40	-13	51,592	-0.03%
2021/05/20	40	20.25	24	20.49	20.15	16	50,742	0.03%
2021/05/19	68	21.25	25	21.22	21.30	43	49,862	0.09%
2021/05/18	13	19.37	23	19.79	20.00	-10	48,134	-0.02%
2021/05/17	3	18.20	7	18.59	18.20	-4	47,212	-0.01%
2021/05/14	24	21.29	50.4	20.71	20.20	-26.4	46,130	-0.06%
2021/05/13	44	23.02	40	22.81	22.40	4	44,853	0.01%
2021/05/12	21	25.75	58	26.35	24.85	-37	43,204	-0.09%
2021/05/11	263	27.50	258.6	26.85	27.60	4.4	41,440	0.01%	大買/大賣/
2021/05/10	92	24.55	102	24.37	25.30	-10	37,415	-0.03%	大賣/
2021/05/07	32	23.02	36.6	22.47	23.00	-4.6	35,579	-0.01%
2021/05/06	67.6	23.20	89	23.24	22.95	-21.4	34,355	-0.06%
2021/05/05	151	22.34	154	22.43	21.95	-3	32,449	-0.01%	大買/大賣/
2021/05/04	166	23.73	129	22.59	21.50	37	29,559	0.13%	大買/大賣/
2021/05/03	58	23.44	26	23.83	23.85	32	27,541	0.12%
2021/04/29	51	20.80	113	21.35	21.70	-62	25,745	-0.24%	大賣/
2021/04/28	31	19.84	19	19.94	19.75	12	23,293	0.05%
2021/04/27	17	20.41	11	20.34	20.25	6	22,893	0.03%
2021/04/26	9	20.29	23	20.10	20.60	-14	22,344	-0.06%
2021/04/23	23	19.41	3	19.33	19.55	20	21,722	0.09%
2021/04/22	197	21.06	186	20.98	20.05	11	21,303	0.05%	大買/大賣/
2021/04/21	25	19.89	139	19.88	19.90	-114	19,815	-0.58%	大賣/鉅額交易
2021/04/20	41	19.42	9	19.51	19.85	32	18,936	0.17%
2021/04/19	58	19.82	21	19.92	20.20	37	17,592	0.21%
2021/04/16	62	18.07	58	18.28	18.40	4	16,366	0.02%
2021/04/15	41	17.14	33.1	17.02	17.20	7.9	15,111	0.05%
2021/04/14	49	16.94	43.1	16.71	16.95	5.9	14,494	0.04%
2021/04/13	100	16.48	80	16.66	16.35	20	13,236	0.15%
2021/04/12	78	16.56	66.1	15.97	16.65	11.9	13,078	0.09%
2021/04/09	16	15.03	14	14.85	15.15	2	12,276	0.02%
2021/04/08	45	15.07	31	15.15	15.15	14	11,717	0.12%
2021/04/07	40	14.14	52	14.28	14.30	-12	11,170	-0.11%
2021/04/06	5	14.13	54.3	14.21	14.40	-49.3	11,169	-0.44%
2021/04/01	5	13.62	21	13.51	13.65	-16	10,938	-0.15%
2021/03/31	10	13.25	17	13.38	13.35	-7	10,675	-0.07%
2021/03/30	10	13.15	2.5	13.24	13.25	7.5	10,728	0.07%
2021/03/29	3	13.15	0	0.00	13.15	3	10,974	0.03%
2021/03/26	12	13.15	0	0.00	13.15	12	11,896	0.10%
2021/03/25	0	0.00	5	13.40	13.10	-5	13,016	-0.04%
2021/03/19	2	13.15	0	0.00	13.35	2	15,180	0.01%
2021/03/18	0	0.00	3	13.25	13.25	-3	15,350	-0.02%
2021/03/15	0	0.00	10	13.70	13.60	-10	16,525	-0.06%
2021/03/12	5	13.75	22	13.55	13.60	-17	16,507	-0.10%
2021/03/09	37	13.45	2	13.45	13.40	35	16,511	0.21%
2021/03/05	0	0.00	5	13.25	13.00	-5	16,642	-0.03%
2021/03/04	10	13.45	10	13.65	13.40	0	17,215	0.00%
2021/03/03	16	13.36	38	13.34	13.45	-22	17,626	-0.12%
2021/03/02	0	0.00	7	13.36	13.00	-7	17,454	-0.04%
2021/02/25	5	13.05	0	0.00	13.20	5	18,144	0.03%
2021/02/24	10	12.90	2	12.80	12.90	8	19,110	0.04%
2021/02/23	16	13.41	21	13.45	13.30	-5	19,086	-0.03%
2021/02/22	0	0.00	7	12.79	12.95	-7	18,969	-0.04%
2021/02/19	6	12.59	0	0.00	12.60	6	18,884	0.03%
2021/02/18	5	12.25	1	12.45	12.60	4	18,979	0.02%
2021/02/17	0	0.00	12	12.08	12.05	-12	18,893	-0.06%
2021/02/02	11	11.49	0	0.00	11.85	11	18,830	0.06%
2021/02/01	9	11.25	20	11.52	11.60	-11	18,803	-0.06%
2021/01/29	2	11.53	2	11.85	11.35	0	18,763	0.00%
2021/01/28	10	11.60	0	0.00	11.70	10	18,735	0.05%
2021/01/27	1	11.80	1	11.80	11.80	0	18,763	0.00%
2021/01/25	60	11.85	1	12.00	12.05	59	18,732	0.31%
2021/01/22	5	11.89	4.2	11.93	12.00	0.8	18,675	0.00%
2021/01/21	0	0.00	15	11.50	11.45	-15	18,457	-0.08%
2021/01/20	2	11.60	0	0.00	11.50	2	18,482	0.01%
2021/01/19	1	12.15	1	12.40	12.15	0	18,722	0.00%
2021/01/18	4	12.05	11	12.12	12.05	-7	18,683	-0.04%
2021/01/15	17	12.33	1	12.55	12.20	16	18,587	0.09%
2021/01/14	3	12.80	3	12.88	12.80	0	18,437	0.00%
2021/01/13	3	12.75	5	12.75	12.75	-2	18,351	-0.01%
2021/01/12	15	12.80	4	12.58	12.50	11	18,285	0.06%
2021/01/11	7	13.29	6	13.24	13.25	1	18,088	0.01%
2021/01/08	25	13.78	2	13.63	13.55	23	18,065	0.13%
2021/01/07	132.2	13.45	215	13.47	13.70	-82.8	18,111	-0.46%	大買/大賣/
2021/01/06	15	14.03	0	0.00	13.25	15	18,200	0.08%
2021/01/05	126	14.43	57	14.38	14.00	69	17,855	0.39%	大買/
2021/01/04	0	0.00	6	13.77	13.85	-6	17,010	-0.04%
2020/12/31	8	13.48	9	13.48	13.60	-1	16,754	-0.01%
2020/12/30	12	13.75	30	13.89	13.50	-18	16,539	-0.11%
2020/12/29	5	13.33	2	13.25	13.25	3	16,052	0.02%
2020/12/28	7	13.08	10	12.95	12.95	-3	15,631	-0.02%
2020/12/25	0	0.00	30	13.35	13.35	-30	15,261	-0.20%
2020/12/24	5	13.44	0	0.00	13.35	5	15,133	0.03%
2020/12/23	0	0.00	1	13.15	13.35	-1	14,991	-0.01%
2020/12/22	34	14.34	39	14.29	13.30	-5	14,735	-0.03%
2020/12/21	75	13.95	122	13.94	14.15	-47	13,800	-0.34%	大賣/
2020/12/18	10	13.05	4	13.20	13.30	6	12,715	0.05%
2020/12/17	21.5	13.45	15	13.45	13.10	6.5	12,521	0.05%
2020/12/16	60	13.35	14	13.30	13.30	46	12,200	0.38%
2020/12/15	7	13.81	55	13.39	13.45	-48	11,757	-0.41%
2020/12/14	1	12.65	10	12.70	12.65	-9	10,423	-0.09%
2020/12/11	43	12.64	40	12.53	12.50	3	10,259	0.03%
2020/12/10	24	12.50	147	12.54	12.35	-123	9,824	-1.25%	大賣/鉅額交易
2020/12/09	0	0.00	17.1	11.96	11.90	-17.1	9,125	-0.19%
2020/12/08	3	11.85	0	0.00	11.85	3	9,192	0.03%
2020/12/07	31	12.00	5	11.79	11.85	26	9,261	0.28%
2020/12/04	1	11.90	14	11.83	11.95	-13	9,485	-0.14%
2020/12/03	0	0.00	1	11.85	11.75	-1	9,472	-0.01%
2020/12/02	101	12.09	14	11.76	11.75	87	9,566	0.91%	大買/
2020/12/01	7	12.14	3	12.03	12.00	4	9,580	0.04%
2020/11/30	55	12.10	52	12.31	12.25	3	9,583	0.03%
2020/11/27	5	11.60	6	11.68	11.80	-1	9,111	-0.01%
2020/11/26	40	11.28	0	0.00	11.25	40	8,551	0.47%
2020/11/25	0	0.00	7	11.29	11.30	-7	8,472	-0.08%
2020/11/24	9	11.21	6	11.33	11.10	3	8,124	0.04%
2020/11/23	18	11.30	24	10.99	11.60	-6	7,688	-0.08%
2020/11/20	18	10.61	2	10.75	10.65	16	6,650	0.24%
2020/11/19	6	10.82	3	10.92	10.60	3	6,558	0.05%
2020/11/18	0	0.00	2	10.60	10.55	-2	6,401	-0.03%
2020/11/17	1	10.60	2	10.75	10.50	-1	6,708	-0.01%
2020/11/12	0	0.00	2	10.55	10.65	-2	6,681	-0.03%
2020/11/11	5	10.70	2	10.80	10.75	3	6,642	0.05%
2020/11/10	3	10.40	3	10.50	10.40	0	6,546	0.00%
2020/11/09	0	0.00	1.6	10.33	10.35	-1.6	6,499	-0.02%
2020/11/05	0	0.00	0.3	10.25	10.30	-0.3	6,468	0.00%
2020/10/30	1	10.15	0	0.00	10.15	1	6,328	0.02%
2020/10/29	7	10.37	0	0.00	10.40	7	6,284	0.11%
2020/10/23	2	10.40	0	0.00	10.40	2	5,701	0.04%
2020/10/22	1	10.20	2	10.30	10.20	-1	5,704	-0.02%
2020/10/20	3	10.47	4	10.35	10.30	-1	5,677	-0.02%
2020/10/16	8	10.69	16	10.73	10.55	-8	5,602	-0.14%
2020/10/15	7	11.09	4	10.98	11.00	3	5,503	0.05%
2020/10/14	46	10.60	2	10.75	10.75	44	5,112	0.86%
2020/10/13	0	0.00	1	9.81	9.81	-1	4,734	-0.02%
2020/09/17	0.1	10.45	0	0.00	10.50	0.1	4,279	0.00%
2020/09/10	0	0.00	6	10.70	10.80	-6	3,856	-0.16%
2020/09/09	7	10.84	2	10.98	11.00	5	3,700	0.14%
2020/09/07	5	10.70	6	10.93	10.80	-1	3,241	-0.03%
2020/09/04	6	10.43	3	10.55	10.60	3	2,971	0.10%
2020/09/03	3	10.75	3	10.02	10.75	0	2,767	0.00%
2020/09/01	0	0.00	5.1	9.95	9.81	-5.1	2,395	-0.21%
2020/08/28	1	9.51	0	0.00	9.38	1	2,239	0.04%
2020/08/26	0	0.00	21	9.42	9.39	-21	2,152	-0.98%
2020/08/24	1	9.58	0.5	9.41	9.41	0.5	2,060	0.02%
2020/08/21	21	9.45	1	10.00	9.97	20	1,988	1.01%
2020/08/20	2	9.39	2	9.10	9.10	0	1,643	0.00%
2020/08/18	0	0.00	10	8.73	8.74	-10	1,406	-0.71%
2020/08/14	10	8.60	0	0.00	8.62	10	1,400	0.71%
2020/08/13	5	8.60	0	0.00	8.58	5	1,408	0.35%
2020/08/06	3	8.53	0	0.00	8.53	3	1,401	0.21%
2020/08/05	5	8.50	5	8.58	8.57	0	1,411	0.00%
2020/08/03	1	8.25	0	0.00	8.28	1	1,398	0.07%
2020/07/24	0	0.00	2	8.78	8.69	-2	1,402	-0.14%
2020/07/23	0	0.00	1	8.80	8.79	-1	1,394	-0.07%
2020/07/22	0	0.00	0.9	8.75	8.76	-0.9	1,404	-0.06%
2020/07/17	0	0.00	6.6	8.75	8.69	-6.6	1,382	-0.48%
2020/07/15	5	8.67	2	8.70	8.73	3	1,376	0.22%
2020/07/09	0	0.00	2	8.69	8.68	-2	1,436	-0.14%
2020/07/03	1	8.62	1	8.59	8.62	0	1,596	0.00%
2020/06/30	0.1	8.64	0	0.00	8.61	0.1	1,612	0.01%
2020/06/17	0.4	8.72	0	0.00	8.76	0.4	1,621	0.03%
2020/06/16	0	0.00	1	8.71	8.66	-1	1,644	-0.06%
2020/06/15	0.8	8.53	0	0.00	8.53	0.8	1,712	0.04%
2020/06/04	0	0.00	0.3	8.50	8.52	-0.3	1,710	-0.02%
2020/05/29	0	0.00	5	8.48	8.32	-5	1,725	-0.29%
2020/05/28	5	8.62	0	0.00	8.62	5	1,704	0.29%
2020/05/25	0	0.00	4	8.34	8.34	-4	1,612	-0.25%
2020/05/14	0	0.00	6	8.34	8.33	-6	1,577	-0.38%
2020/05/08	1	8.65	0	0.00	8.66	1	1,546	0.06%
2020/05/07	1	8.70	0	0.00	8.59	1	1,537	0.07%
2020/05/06	0	0.00	4.1	8.66	8.55	-4.1	1,526	-0.27%
2020/04/29	1	8.90	0	0.00	8.91	1	1,501	0.07%
2020/04/20	0	0.00	1	8.82	8.82	-1	1,470	-0.07%
2020/04/17	1.6	8.83	0	0.00	8.69	1.6	1,452	0.11%
2020/04/10	5	9.11	0	0.00	8.92	5	1,313	0.38%
2020/04/09	0	0.00	1	8.61	8.61	-1	1,214	-0.08%
2020/03/25	0.6	7.94	0	0.00	7.94	0.6	1,183	0.05%
2020/03/16	0	0.00	5	8.44	8.35	-5	978	-0.51%
2020/03/12	0	0.00	1	8.98	8.75	-1	878	-0.11%
2020/03/11	1	9.13	0	0.00	9.00	1	853	0.12%
2020/03/06	0.6	9.09	0	0.00	9.09	0.6	766	0.07%
2020/03/04	0.6	9.07	0	0.00	9.11	0.6	768	0.07%
2020/02/20	0.5	9.23	0	0.00	9.23	0.5	796	0.07%
2020/02/19	0.5	9.21	0	0.00	9.22	0.5	801	0.07%
2020/02/18	0.5	9.18	0	0.00	9.20	0.5	801	0.07%
2020/02/14	0.5	9.22	0	0.00	9.22	0.5	819	0.07%
2020/02/10	0.6	9.13	0	0.00	9.14	0.6	820	0.07%
2020/02/05	0.2	9.12	0	0.00	9.13	0.2	873	0.02%
2020/01/20	0.5	9.22	0	0.00	9.23	0.5	814	0.07%
2020/01/17	0.5	9.21	0.2	9.21	9.24	0.4	808	0.05%
2020/01/10	0.5	9.20	0	0.00	9.20	0.5	863	0.06%
2020/01/07	0.5	9.28	0	0.00	9.28	0.5	869	0.06%
2020/01/06	0.5	9.29	0	0.00	9.29	0.5	872	0.06%
2020/01/03	0.5	9.33	2	9.36	9.34	-1.5	872	-0.17%
2020/01/02	0	0.00	10.3	9.31	9.33	-10.3	870	-1.19%
2019/12/30	0.5	9.26	0	0.00	9.29	0.5	860	0.06%
2019/12/27	0.5	9.21	0	0.00	9.25	0.5	850	0.06%
2019/12/26	0.5	9.23	0	0.00	9.24	0.5	843	0.06%
2019/12/24	0	0.00	1	9.16	9.16	-1	856	-0.11%
2019/12/23	0	0.00	4	9.13	9.16	-4	854	-0.47%
2019/12/19	0.5	9.22	0	0.00	9.28	0.5	812	0.07%
2019/12/18	0.5	9.25	0	0.00	9.26	0.5	814	0.07%
2019/12/11	0	0.00	2	9.10	9.10	-2	801	-0.25%
2019/11/28	0.5	9.25	0	0.00	9.26	0.5	819	0.07%
2019/11/27	0.5	9.35	4	9.40	9.39	-3.5	820	-0.42%
2019/11/26	0.5	9.32	6	9.36	9.39	-5.5	817	-0.67%
2019/11/25	0.5	9.29	23	9.30	9.32	-22.5	807	-2.78%
2019/11/22	0.5	9.20	7	9.24	9.24	-6.5	801	-0.80%
2019/11/21	0	0.00	11	9.22	9.20	-11	807	-1.36%
2019/11/20	0	0.00	9	9.20	9.22	-9	806	-1.12%
2019/11/19	0	0.00	0.7	9.11	9.14	-0.7	797	-0.08%
2019/11/07	0	0.00	1	9.18	9.17	-1	796	-0.13%
2019/11/05	7	9.26	7	9.37	9.26	0	807	0.00%
2019/11/04	0	0.00	2	9.09	9.09	-2	770	-0.26%
2019/10/21	0	0.00	0	9.14	9.14	0	794	0.00%
2019/10/14	0	0.00	0.2	9.14	9.18	-0.2	740	-0.03%
2019/09/04	1	9.13	0	0.00	9.17	1	708	0.14%
2019/08/26	4	9.08	0	0.00	9.05	4	692	0.58%
2019/08/01	0.6	9.03	0	0.00	9.06	0.6	865	0.06%
2019/07/25	2	9.11	2	9.11	9.11	0	858	0.00%
2019/06/27	0.5	9.19	0	0.00	9.23	0.5	1,011	0.05%
2019/06/18	0	0.00	0	9.15	9.20	0	1,013	0.00%
2019/06/10	0.6	9.11	0	0.00	9.16	0.6	1,047	0.05%
2019/05/14	0	0.00	3	9.26	9.36	-3	1,106	-0.27%
2019/05/13	3	9.31	0	0.00	9.33	3	1,093	0.27%
2019/05/09	6	9.60	1	9.52	9.52	5	1,072	0.47%
2019/04/16	0.5	9.51	0	0.00	9.51	0.5	1,079	0.05%
2019/04/12	0	0.00	0.8	9.58	9.58	-0.8	1,074	-0.07%
2019/03/29	0.5	9.97	0	0.00	9.97	0.5	1,150	0.04%
2019/03/28	0.5	9.98	0	0.00	9.98	0.5	1,208	0.04%
2019/03/21	0.5	10.05	0	0.00	10.00	0.5	1,292	0.04%
2019/03/13	0	0.00	6	10.20	10.25	-6	1,536	-0.39%
2019/03/12	0	0.00	2	10.20	10.30	-2	1,870	-0.11%
2019/03/06	0.5	10.05	0	0.00	10.00	0.5	2,015	0.02%
2019/03/05	2	10.00	2	10.10	10.05	0	2,114	0.00%
2019/02/18	8	9.92	0	0.00	9.91	8	2,348	0.34%
2019/02/12	7	10.00	0	0.00	9.97	7	2,351	0.30%
2019/01/28	1	10.15	2	10.15	10.10	-1	2,340	-0.04%
2019/01/25	0	0.00	1	9.98	9.98	-1	2,290	-0.04%
2019/01/24	0	0.00	5	9.90	9.97	-5	2,281	-0.22%
2019/01/10	2	10.00	0	0.00	10.00	2	2,361	0.08%
2018/12/28	0	0.00	2	10.30	10.30	-2	2,501	-0.08%
2018/12/26	2	9.97	2	9.98	9.99	0	2,499	0.00%
2018/12/21	3	10.18	0	0.00	10.05	3	2,496	0.12%
2018/12/20	2	10.15	0	0.00	10.05	2	2,440	0.08%
2018/12/12	0	0.00	4	10.40	10.65	-4	2,381	-0.17%
2018/12/07	3	10.68	1	10.70	10.70	2	2,308	0.09%
2018/12/05	42	11.22	40	11.23	10.85	2	2,158	0.09%
2018/12/04	0	0.00	3	10.20	10.40	-3	1,841	-0.16%
2018/12/03	3	10.15	0	0.00	10.15	3	1,818	0.17%
2018/11/28	10	10.54	10	10.56	10.55	0	1,667	0.00%
2018/11/27	1	10.45	0	0.00	10.45	1	1,565	0.06%
2018/11/26	0	0.00	3	10.20	10.45	-3	1,461	-0.21%
2018/11/19	0	0.00	5	10.00	10.05	-5	1,270	-0.39%
2018/11/14	6	9.75	6	9.78	9.75	0	1,300	0.00%
2018/10/26	0	0.00	14	9.55	9.43	-14	1,361	-1.03%
2018/10/18	4	9.64	0	0.00	9.65	4	1,306	0.31%
2018/10/17	3	9.67	0	0.00	9.57	3	1,297	0.23%
2018/10/16	2	9.38	0	0.00	9.52	2	1,283	0.16%
2018/10/12	0	0.00	19	9.41	9.40	-19	1,252	-1.52%
2018/10/11	2	10.00	5	9.92	9.34	-3	1,231	-0.24%
2018/10/09	2	10.10	11	10.10	10.20	-9	1,222	-0.74%
2018/10/05	2	10.10	0	0.00	10.05	2	1,203	0.17%
2018/10/04	0	0.00	1	10.30	10.25	-1	1,175	-0.09%
2018/10/02	2	10.45	0	0.00	10.45	2	1,173	0.17%
2018/10/01	9	10.53	0	0.00	10.55	9	1,159	0.78%
2018/09/28	0	0.00	1	10.50	10.50	-1	1,135	-0.09%
2018/09/25	8	10.45	1	10.50	10.45	7	1,080	0.65%
2018/09/21	0	0.00	2	10.40	10.40	-2	1,040	-0.19%
2018/09/14	0	0.00	2	10.25	10.25	-2	1,057	-0.19%
2018/09/13	0	0.00	5	10.15	10.20	-5	1,055	-0.47%
2018/08/30	10	10.20	0	0.00	10.20	10	1,127	0.89%
2018/08/23	9	10.15	0	0.00	10.15	9	1,168	0.77%
2018/08/22	0	0.00	3	10.50	10.50	-3	1,171	-0.26%
2018/08/21	3	10.40	0	0.00	10.40	3	1,138	0.26%
2018/08/07	0	0.00	0.2	10.50	10.50	-0.2	1,232	-0.01%
2018/07/27	0	0.00	3	10.75	10.75	-3	1,288	-0.23%
2018/07/23	0	0.00	28	10.55	10.55	-28	1,286	-2.18%
2018/07/18	88	10.65	60	10.65	10.70	28	1,321	2.12%
2018/06/19	3	10.55	0	0.00	10.55	3	1,538	0.19%
2018/06/12	0	0.00	0.2	10.45	10.45	-0.2	1,568	-0.02%
2018/06/07	0	0.00	3.2	10.30	10.35	-3.2	1,581	-0.20%
2018/06/01	0	0.00	2	10.20	10.25	-2	1,644	-0.12%
2018/05/25	2	10.10	2	10.15	10.15	0	1,788	0.00%
2018/05/17	0	0.00	0.8	10.25	10.25	-0.8	1,794	-0.04%
2018/05/16	2	10.15	8	10.16	10.20	-6	1,818	-0.33%
2018/05/02	0	0.00	10	10.30	10.35	-10	2,019	-0.50%
2018/04/24	4	10.33	2	10.40	10.30	2	2,111	0.09%
2018/04/17	1	10.40	0	0.00	10.35	1	2,316	0.04%
2018/03/31	0.5	10.80	0	0.00	10.75	0.5	3,761	0.01%
2018/03/27	0.5	10.80	0	0.00	10.80	0.5	3,931	0.01%
2018/03/23	0	0.00	1.1	10.85	10.75	-1.1	3,938	-0.03%
2018/03/21	0	0.00	53	11.05	10.95	-53	3,924	-1.35%
2018/03/16	0	0.00	1	11.05	11.00	-1	3,903	-0.03%
2018/03/05	2	11.20	0.8	11.40	10.95	1.2	3,876	0.03%
2018/03/01	1	11.75	2.6	11.60	11.70	-1.6	3,821	-0.04%
2018/02/26	11	11.68	0	0.00	11.55	11	3,752	0.29%
2018/02/22	2	11.25	0	0.00	11.30	2	3,780	0.05%
2018/02/09	0	0.00	4	10.90	10.95	-4	3,806	-0.11%
2018/02/01	0	0.00	0.1	11.60	11.55	-0.1	3,770	0.00%
2018/01/31	2	11.50	0	0.00	11.55	2	3,781	0.05%
2018/01/15	0	0.00	1	12.05	11.80	-1	3,788	-0.03%
2018/01/11	0.1	12.20	0	0.00	12.15	0.1	3,709	0.00%
2018/01/09	2	12.20	4	12.08	12.05	-2	3,544	-0.06%
2018/01/08	0	0.00	2	12.30	12.20	-2	3,516	-0.06%
2018/01/05	21	12.28	3	12.25	12.20	18	3,510	0.51%
2018/01/04	4	12.46	0	0.00	12.40	4	3,363	0.12%
2018/01/03	0	0.00	2	12.30	12.55	-2	2,923	-0.07%
2018/01/02	20	12.35	0.8	12.25	12.25	19.2	2,733	0.70%