燁輝 (2023)-群益金鼎-延平券商分點個股進出

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
15.30
漲跌
▲0.10
漲幅
+0.66%
成交量
959張
產業
上市鋼鐵類股
787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

燁輝 (2023)籌碼相關－群益金鼎-延平券商分點個股進出

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-延平券商分點個股進出
群益金鼎-延平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
2024/09/20	1	15.20	2	15.20	15.30	-1	1,565	-0.06%
2024/09/16	1	15.10	0	0.00	15.30	1	1,744	0.06%
2024/09/12	0	0.00	10	15.05	15.05	-10	1,854	-0.54%
2024/09/10	22	14.93	22	14.99	14.95	0	1,853	0.00%
2024/09/03	10	14.90	0	0.00	14.95	10	1,782	0.56%
2024/08/30	1	15.00	12	15.08	15.15	-11	1,808	-0.61%
2024/08/28	1	14.95	1	15.15	15.00	0	1,835	0.00%
2024/08/22	0	0.00	10	15.15	15.10	-10	1,875	-0.53%
2024/08/21	0	0.00	10	15.05	15.05	-10	1,885	-0.53%
2024/08/16	10	14.95	0.3	14.90	14.90	9.8	1,908	0.51%
2024/08/15	10	15.00	0	0.00	15.00	10	1,930	0.52%
2024/08/14	0	0.00	1	15.30	15.05	-1	2,023	-0.05%
2024/08/07	0	0.00	1	14.20	14.70	-1	2,019	-0.05%
2024/08/06	1	14.25	20	13.93	14.35	-19	2,000	-0.95%
2024/07/29	0	0.00	10	15.20	15.20	-10	1,812	-0.55%
2024/07/26	0	0.00	40	15.18	15.20	-40	1,812	-2.21%
2024/07/23	20	15.35	0	0.00	15.35	20	1,830	1.09%
2024/07/22	10	15.20	0	0.00	15.30	10	1,832	0.55%
2024/07/19	20	15.38	0	0.00	15.30	20	1,819	1.10%
2024/07/18	0	0.00	11	15.63	15.55	-11	1,820	-0.60%
2024/07/17	1	15.50	0	0.00	15.50	1	1,807	0.06%
2024/07/16	10	15.35	0	0.00	15.35	10	1,817	0.55%
2024/07/12	0	0.00	12	15.45	15.50	-12	1,903	-0.63%
2024/07/11	2	15.30	0	0.00	15.35	2	1,912	0.10%
2024/07/09	10	15.35	0	0.00	15.45	10	1,954	0.51%
2024/07/03	0	0.00	10	15.55	15.60	-10	2,234	-0.45%
2024/07/02	10	15.35	0	0.00	15.30	10	2,246	0.45%
2024/06/26	10	15.55	0	0.00	15.65	10	2,309	0.43%
2024/06/25	10	15.80	10	15.55	15.55	0	2,298	0.00%
2024/06/24	11	16.16	10	15.70	15.70	1	2,298	0.04%
2024/06/21	35	16.14	46.2	16.12	16.20	-11.2	2,275	-0.49%
2024/06/20	0	0.00	17	15.69	15.85	-17	2,127	-0.80%
2024/06/18	0	0.00	2	15.25	15.20	-2	2,038	-0.10%
2024/06/06	10	15.30	0	0.00	15.20	10	2,102	0.48%
2024/06/04	2	15.43	0	0.00	15.35	2	2,170	0.09%
2024/05/31	0	0.00	2	15.90	15.90	-2	2,167	-0.09%
2024/05/28	1	15.40	10	15.55	15.60	-9	2,170	-0.41%
2024/05/24	10	15.30	0	0.00	15.40	10	2,188	0.46%
2024/05/23	2	15.60	0	0.00	15.35	2	2,196	0.09%
2024/05/22	5	15.84	1	16.10	15.80	4	2,218	0.18%
2024/05/21	1	16.10	0	0.00	15.95	1	2,218	0.05%
2024/05/20	10	16.35	0	0.00	16.25	10	2,189	0.46%
2024/05/16	0	0.00	4.1	15.86	16.10	-4.1	2,094	-0.19%
2024/05/13	3	15.45	0	0.00	15.40	3	2,072	0.14%
2024/05/06	5	15.55	0	0.00	15.55	5	2,093	0.24%
2024/05/02	0	0.00	10	15.58	15.55	-10	2,078	-0.48%
2024/04/30	0	0.00	1	15.60	15.40	-1	2,080	-0.05%
2024/04/29	0	0.00	6	15.41	15.60	-6	2,080	-0.29%
2024/04/26	3	15.15	0	0.00	15.20	3	2,044	0.15%
2024/04/23	7	15.32	0	0.00	15.25	7	2,038	0.34%
2024/04/22	7	15.34	1	15.40	15.25	6	2,064	0.29%
2024/04/19	1	15.20	0	0.00	15.25	1	2,055	0.05%
2024/04/18	0	0.00	2	15.60	15.60	-2	2,026	-0.10%
2024/04/16	2	15.40	0	0.00	15.15	2	2,030	0.10%
2024/04/15	0	0.00	0.1	15.60	15.40	-0.1	2,058	0.00%
2024/04/09	0	0.00	3	16.38	16.65	-3	2,022	-0.15%
2024/04/08	0	0.00	5	15.65	15.65	-5	1,834	-0.27%
2024/04/01	0	0.00	3	15.20	15.15	-3	1,835	-0.16%
2024/03/27	3	15.30	0.1	15.25	15.30	2.9	2,168	0.13%
2024/03/22	0	0.00	7	15.45	15.50	-7	2,764	-0.25%
2024/03/15	0	0.00	0	15.20	15.00	0	3,988	0.00%
2024/03/14	0	0.00	3	15.35	15.25	-3	3,981	-0.08%
2024/03/07	0	0.00	5	15.35	15.35	-5	4,008	-0.12%
2024/03/06	0	0.00	1.1	15.35	15.30	-1.1	4,013	-0.03%
2024/03/01	0	0.00	1	15.20	15.30	-1	4,063	-0.02%
2024/02/29	5	15.20	0	0.00	15.25	5	4,104	0.12%
2024/02/23	5	15.63	0	0.00	15.40	5	4,391	0.11%
2024/02/19	0	0.00	2	15.93	16.00	-2	4,573	-0.04%
2024/01/26	1	15.70	0	0.00	15.75	1	4,510	0.02%
2024/01/24	2	15.90	0	0.00	15.80	2	4,506	0.04%
2024/01/23	4	15.95	0	0.00	15.95	4	4,510	0.09%
2024/01/16	5	16.10	2	15.85	15.80	3	4,510	0.07%
2024/01/15	0	0.00	1	16.45	16.35	-1	4,498	-0.02%
2024/01/12	2	16.38	0	0.00	16.30	2	4,505	0.04%
2024/01/11	5	16.45	0	0.00	16.40	5	4,510	0.11%
2024/01/09	10	17.25	0	0.00	17.10	10	4,523	0.22%
2024/01/05	0	0.00	10	18.00	18.05	-10	4,453	-0.22%
2024/01/03	10	17.75	0	0.00	17.65	10	4,430	0.23%
2024/01/02	10	17.85	0	0.00	17.95	10	4,399	0.23%
2023/12/26	20	18.13	10	18.35	18.15	10	4,306	0.23%
2023/12/25	30	18.25	20	18.75	18.05	10	4,275	0.23%
2023/12/22	20	18.10	10	18.25	18.20	10	4,060	0.25%
2023/12/21	0	0.00	20	18.28	18.45	-20	4,017	-0.50%
2023/12/20	21	18.07	10	18.70	18.05	11	3,882	0.28%
2023/12/18	22	19.10	22	19.03	18.20	0	3,404	0.00%
2023/12/15	0	0.00	30	18.07	18.60	-30	2,465	-1.22%
2023/12/14	20	16.90	22	17.04	16.95	-2	2,147	-0.09%
2023/12/12	11	16.90	0	0.00	16.85	11	2,136	0.51%
2023/12/11	9	16.95	10	17.10	16.95	-1	2,137	-0.05%
2023/12/08	10	16.90	0	0.00	16.95	10	2,125	0.47%
2023/12/07	10	17.10	0	0.00	16.95	10	2,107	0.47%
2023/12/06	10	17.10	10	17.25	17.20	0	2,082	0.00%
2023/12/04	0	0.00	10	17.25	17.15	-10	2,043	-0.49%
2023/12/01	0	0.00	10	16.95	16.95	-10	2,001	-0.50%
2023/11/29	10	16.75	0	0.00	16.65	10	1,977	0.51%
2023/11/28	10	17.00	10	17.15	17.00	0	1,952	0.00%
2023/11/27	10	17.20	10	16.90	16.90	0	1,934	0.00%
2023/11/22	12	16.65	12	16.92	16.65	0	1,755	0.00%
2023/11/21	0	0.00	11.1	16.02	16.55	-11.1	1,556	-0.71%
2023/11/20	10	15.70	0.1	15.60	15.70	9.9	1,402	0.71%
2023/11/16	0	0.00	10	15.90	15.95	-10	1,392	-0.72%
2023/10/26	0	0.00	10	15.45	15.35	-10	1,791	-0.56%
2023/10/24	0	0.00	10	15.35	15.40	-10	1,780	-0.56%
2023/10/04	0	0.00	1	15.05	15.20	-1	1,881	-0.05%
2023/10/03	0	0.00	10	15.25	15.20	-10	1,880	-0.53%
2023/09/28	10	15.05	0	0.00	15.25	10	1,924	0.52%
2023/09/19	0	0.00	0.6	15.35	15.40	-0.6	1,985	-0.03%
2023/09/18	0	0.00	2	15.55	15.50	-2	2,077	-0.10%
2023/09/15	0	0.00	10	15.40	15.45	-10	2,065	-0.48%
2023/09/08	10	15.05	0	0.00	15.15	10	2,136	0.47%
2023/09/04	0	0.00	11	15.26	15.45	-11	2,161	-0.51%
2023/08/28	10	15.05	0	0.00	15.10	10	2,224	0.45%
2023/08/25	0	0.00	10	15.20	15.05	-10	2,240	-0.45%
2023/08/24	10	15.00	0	0.00	15.05	10	2,239	0.45%
2023/08/17	10	14.80	11	15.08	15.00	-1	2,267	-0.04%
2023/08/16	0	0.00	10	15.05	15.20	-10	2,235	-0.45%
2023/08/09	1	15.35	0	0.00	15.25	1	2,201	0.05%
2023/08/08	1	15.50	0	0.00	15.60	1	2,207	0.05%
2023/08/07	10	15.45	1	15.45	15.60	9	2,214	0.41%
2023/08/04	1	15.75	10	15.75	15.85	-9	2,195	-0.41%
2023/08/02	6	15.86	10	15.55	15.40	-4	2,179	-0.18%
2023/07/26	1	15.10	10	14.95	15.00	-9	2,081	-0.43%
2023/07/25	0	0.00	400	14.96	15.10	-400	2,062	-19.39%	大賣/鉅額交易
2023/07/24	410	15.14	10	15.20	15.10	400	2,024	19.76%	大買/鉅額交易
2023/07/18	5	14.90	0	0.00	15.05	5	2,013	0.25%
2023/07/13	5	14.95	0	0.00	15.00	5	1,993	0.25%
2023/07/12	5	15.05	0	0.00	15.05	5	1,954	0.26%
2023/07/10	10	15.45	0	0.00	15.25	10	2,027	0.49%
2023/06/27	0	0.00	1	15.60	15.65	-1	1,914	-0.05%
2023/06/26	1	16.00	10	15.80	15.80	-9	1,899	-0.47%
2023/06/20	0.7	15.45	0	0.00	15.50	0.7	1,834	0.04%
2023/05/31	0	0.00	0.2	15.30	15.45	-0.2	1,938	-0.01%
2023/05/25	0	0.00	1	15.30	15.25	-1	2,082	-0.05%
2023/05/24	0	0.00	1	15.45	15.60	-1	2,085	-0.05%
2023/05/16	0	0.00	5	15.20	15.25	-5	2,101	-0.24%
2023/05/05	0	0.00	10	15.20	15.20	-10	2,182	-0.46%
2023/05/03	10	15.05	0	0.00	15.00	10	2,395	0.42%
2023/04/26	0	0.00	10	15.10	15.15	-10	2,709	-0.37%
2023/04/21	10	15.55	0	0.00	15.40	10	2,750	0.36%
2023/04/17	10	16.00	0	0.00	16.00	10	2,797	0.36%
2023/04/13	0	0.00	10	16.20	16.30	-10	2,795	-0.36%
2023/04/12	0	0.00	10	15.85	15.85	-10	2,835	-0.35%
2023/04/06	5	15.55	0	0.00	15.50	5	3,030	0.16%
2023/03/30	0	0.00	2.1	15.55	15.55	-2.1	3,303	-0.06%
2023/03/28	0	0.00	2	15.55	15.60	-2	4,068	-0.05%
2023/03/27	2	15.75	0	0.00	15.70	2	4,154	0.05%
2023/03/23	5	15.65	0	0.00	15.60	5	4,570	0.11%
2023/03/13	5	16.10	0	0.00	16.40	5	5,144	0.10%
2023/03/10	15	16.62	0	0.00	16.50	15	5,118	0.29%
2023/03/09	20	17.10	10	17.35	17.00	10	5,087	0.20%
2023/03/08	11	17.20	0	0.00	17.25	11	5,078	0.22%
2023/03/07	0	0.00	20	17.35	17.30	-20	5,081	-0.39%
2023/03/06	12	17.16	10	17.30	17.20	2	5,048	0.04%
2023/03/01	23	17.02	0	0.00	16.95	23	5,018	0.46%
2023/02/24	12	17.33	0	0.00	17.30	12	4,980	0.24%
2023/02/23	0	0.00	20	17.50	17.45	-20	4,959	-0.40%
2023/02/22	10	17.05	5.4	17.15	17.20	4.7	4,889	0.10%
2023/02/21	10	17.25	15	17.29	17.20	-5	4,877	-0.10%
2023/02/20	3	16.95	0	0.00	17.05	3	4,874	0.06%
2023/02/17	3	17.00	0	0.00	16.95	3	4,948	0.06%
2023/02/16	0	0.00	10	16.90	16.95	-10	5,055	-0.20%
2023/02/14	10	16.70	0	0.00	16.70	10	5,077	0.20%
2023/02/10	3	17.00	0	0.00	16.75	3	5,104	0.06%
2023/02/08	6	17.25	3	17.35	17.20	3	5,093	0.06%
2023/02/07	10	17.10	0	0.00	17.25	10	5,071	0.20%
2023/02/06	10	17.15	10	17.35	17.20	0	5,059	0.00%
2023/02/03	10	17.13	0	0.00	17.15	10	5,037	0.20%
2023/02/02	0	0.00	12	17.25	17.35	-12	5,004	-0.24%
2023/02/01	10	17.30	10	17.50	17.15	0	4,912	0.00%
2023/01/31	5	17.10	21	17.03	17.10	-16	4,780	-0.33%
2023/01/30	0	0.00	21	16.50	16.75	-21	4,630	-0.45%
2023/01/12	5	16.05	5	16.35	16.00	0	4,599	0.00%
2023/01/05	0	0.00	0.1	15.95	15.95	-0.1	4,683	0.00%
2023/01/04	5	15.95	0	0.00	15.95	5	4,687	0.11%
2022/12/30	5	16.10	5	16.40	16.00	0	4,680	0.00%
2022/12/29	5	15.70	0	0.00	15.95	5	4,596	0.11%
2022/12/28	10	16.35	1	16.40	16.05	9	4,555	0.20%
2022/12/26	12	16.58	0	0.00	16.45	12	4,507	0.27%
2022/12/23	13	16.58	10	16.75	16.80	3	4,478	0.07%
2022/12/22	10	16.65	10	16.85	16.90	0	4,441	0.00%
2022/12/21	17	16.95	40	16.85	16.80	-23	4,277	-0.54%
2022/12/20	36	16.12	36	16.34	16.00	0	3,727	0.00%
2022/12/19	10	16.05	2	15.78	15.80	8	3,613	0.22%
2022/12/16	3	16.25	0	0.00	16.20	3	3,543	0.08%
2022/12/15	44	16.43	30	16.46	16.35	14	3,456	0.41%
2022/12/14	11	16.00	10	16.25	15.85	1	3,164	0.03%
2022/12/13	0	0.00	21	15.41	15.80	-21	2,958	-0.71%
2022/12/07	10	15.05	10	15.20	15.05	0	2,713	0.00%
2022/12/06	20	15.15	0	0.00	15.00	20	2,697	0.74%
2022/12/05	0	0.00	10.1	15.40	15.35	-10.1	2,712	-0.37%
2022/11/30	0	0.00	10	15.20	15.15	-10	2,822	-0.35%
2022/11/25	10	15.05	10	15.25	14.90	0	2,909	0.00%
2022/11/18	10	15.05	10	15.35	14.90	0	3,043	0.00%
2022/11/16	5	15.10	0	0.00	15.15	5	3,076	0.16%
2022/11/15	12	15.30	0	0.00	15.30	12	3,064	0.39%
2022/11/14	0	0.00	5	15.15	15.15	-5	3,021	-0.17%
2022/11/09	0	0.00	3	14.65	14.60	-3	3,077	-0.10%
2022/11/07	0	0.00	10	14.66	14.85	-10	3,332	-0.30%
2022/11/04	0	0.00	2	14.50	14.50	-2	3,308	-0.06%
2022/11/02	5	14.35	20	14.51	14.40	-15	3,345	-0.45%
2022/10/31	5	14.15	0	0.00	14.30	5	3,434	0.15%
2022/10/28	0	0.00	1	14.20	14.30	-1	3,476	-0.03%
2022/10/18	0	0.00	5	14.35	14.35	-5	3,996	-0.13%
2022/10/11	1	13.75	0	0.00	13.95	1	3,972	0.03%
2022/10/07	0	0.00	5	14.10	14.15	-5	3,970	-0.13%
2022/09/29	0	0.00	2	13.30	13.50	-2	4,158	-0.05%
2022/09/19	15	14.78	10	15.25	14.60	5	4,244	0.12%
2022/09/15	10	14.80	0	0.00	14.90	10	4,311	0.23%
2022/09/12	1	15.40	0	0.00	15.25	1	4,546	0.02%
2022/09/08	0	0.00	10	15.15	15.05	-10	4,581	-0.22%
2022/09/07	10	14.90	10	15.15	14.70	0	4,579	0.00%
2022/09/05	5	14.65	0	0.00	14.90	5	4,560	0.11%
2022/09/02	5	15.05	1	15.00	15.00	4	4,560	0.09%
2022/08/30	0	0.00	10	15.55	15.65	-10	4,489	-0.22%
2022/08/29	10	15.85	0	0.00	15.95	10	4,477	0.22%
2022/08/26	10	16.45	10	16.65	16.45	0	4,451	0.00%
2022/08/24	10	16.35	10	16.55	16.30	0	4,429	0.00%
2022/08/22	10	16.25	0	0.00	16.20	10	4,411	0.23%
2022/08/18	0	0.00	10	16.50	16.30	-10	4,382	-0.23%
2022/08/17	10	16.25	10	16.50	16.25	0	4,338	0.00%
2022/08/16	5	16.00	0	0.00	16.05	5	4,264	0.12%
2022/08/12	10	15.95	9	16.13	15.80	1	4,157	0.02%
2022/08/11	4	15.60	0	0.00	15.65	4	4,007	0.10%
2022/08/09	1	15.45	0	0.00	15.45	1	4,039	0.02%
2022/08/04	5	15.60	0	0.00	15.65	5	4,105	0.12%
2022/08/02	9	16.60	9	16.80	16.60	0	4,065	0.00%
2022/08/01	2	17.28	1	17.35	17.40	1	4,002	0.02%
2022/07/29	0	0.00	5	16.35	16.30	-5	3,794	-0.13%
2022/07/28	5	16.00	0	0.00	15.95	5	3,825	0.13%
2022/07/26	6	16.25	6	16.37	16.25	0	3,857	0.00%
2022/07/21	0	0.00	9	16.11	16.15	-9	3,948	-0.23%
2022/07/19	0	0.00	1	15.75	16.15	-1	4,174	-0.02%
2022/07/18	0	0.00	5	15.70	15.80	-5	4,211	-0.12%
2022/07/15	1	15.40	0	0.00	15.50	1	4,266	0.02%
2022/07/14	0	0.00	1	15.60	15.65	-1	4,409	-0.02%
2022/07/13	2	15.58	0	0.00	15.60	2	4,489	0.04%
2022/07/12	5	15.40	0	0.00	15.50	5	4,704	0.11%
2022/07/08	0	0.00	5	16.55	16.55	-5	5,310	-0.09%
2022/07/06	5	16.05	0	0.00	16.10	5	6,115	0.08%
2022/07/01	20	16.48	150	16.29	16.10	-130	6,652	-1.95%	大賣/鉅額交易
2022/06/29	6	17.23	6	17.33	17.25	0	6,698	0.00%
2022/06/24	2	17.25	0	0.00	17.30	2	6,824	0.03%
2022/06/22	0	0.00	5	17.20	17.15	-5	6,949	-0.07%
2022/06/21	0	0.00	4	17.73	17.85	-4	7,041	-0.06%
2022/06/20	10	17.73	0	0.00	16.80	10	7,116	0.14%
2022/06/16	10	19.25	0	0.00	18.50	10	7,832	0.13%
2022/06/13	5	19.70	0	0.00	19.40	5	8,212	0.06%
2022/06/10	5	20.25	0	0.00	20.25	5	8,440	0.06%
2022/06/08	5	20.60	0	0.00	20.50	5	9,129	0.05%
2022/06/02	5	20.25	0	0.00	20.20	5	9,997	0.05%
2022/06/01	10	20.60	0	0.00	20.50	10	10,340	0.10%
2022/05/31	5	20.50	0	0.00	20.50	5	10,492	0.05%
2022/05/27	0	0.00	5	20.55	20.50	-5	10,830	-0.05%
2022/05/26	5	20.20	0	0.00	20.20	5	11,107	0.05%
2022/05/20	0	0.00	5	20.45	20.35	-5	11,790	-0.04%
2022/05/19	5	19.65	13	19.98	20.10	-8	12,388	-0.06%
2022/05/18	0	0.00	30	20.10	20.40	-30	12,400	-0.24%
2022/05/16	0	0.00	6	19.96	19.70	-6	12,439	-0.05%
2022/05/11	10	19.65	0	0.00	19.55	10	12,389	0.08%
2022/05/10	7	19.97	4	19.80	19.90	3	12,463	0.02%
2022/05/09	0	0.00	2	19.80	19.65	-2	12,500	-0.02%
2022/05/06	0	0.00	4	20.60	20.40	-4	12,471	-0.03%
2022/05/05	5	21.25	0	0.00	21.25	5	12,526	0.04%
2022/05/03	0	0.00	15	21.08	21.25	-15	12,659	-0.12%
2022/04/27	0	0.00	3	21.15	21.15	-3	12,812	-0.02%
2022/04/21	5	23.40	0	0.00	23.45	5	12,640	0.04%
2022/04/20	30	23.75	2	24.25	23.70	28	12,743	0.22%
2022/04/19	4	24.33	0	0.00	24.15	4	12,708	0.03%
2022/04/18	10	24.80	0	0.00	24.15	10	12,698	0.08%
2022/04/15	5	25.69	9	25.70	25.50	-4	12,581	-0.03%
2022/04/14	18	26.16	18	25.74	25.70	0	12,459	0.00%
2022/04/13	6	25.90	15	25.60	26.20	-9	12,085	-0.07%
2022/04/12	0	0.00	9	25.06	24.85	-9	11,383	-0.08%
2022/04/11	8	24.81	17	25.22	24.85	-9	11,297	-0.08%
2022/04/08	1	24.15	0	0.00	24.85	1	11,168	0.01%
2022/04/07	13	24.43	13	25.19	24.05	0	11,091	0.00%
2022/04/06	6	24.49	5	24.35	24.40	1	10,787	0.01%
2022/04/01	1	24.95	5	25.05	24.85	-4	10,767	-0.04%
2022/03/28	9	24.61	2	24.65	24.85	7	11,003	0.06%
2022/03/25	1	25.25	6	25.34	25.35	-5	11,180	-0.04%
2022/03/24	8	25.14	2	25.38	25.10	6	11,456	0.05%
2022/03/23	3	25.10	21	25.49	25.25	-18	11,650	-0.15%
2022/03/22	18	25.39	15	25.63	25.40	3	11,568	0.03%
2022/03/21	22	25.44	21	25.38	25.40	1	11,354	0.01%
2022/03/18	5	24.85	20	24.88	24.95	-15	10,931	-0.14%
2022/03/17	0	0.00	5	24.85	24.95	-5	11,058	-0.05%
2022/03/16	6	24.23	1	24.10	24.15	5	10,939	0.05%
2022/03/15	1	25.20	0	0.00	24.50	1	10,857	0.01%
2022/03/14	3	25.30	4	25.39	25.40	-1	10,860	-0.01%
2022/03/11	21	24.87	11	24.82	25.10	10	10,681	0.09%
2022/03/10	1	23.90	26	23.96	24.00	-25	10,407	-0.24%
2022/03/09	1	23.40	0	0.00	23.35	1	10,396	0.01%
2022/03/08	68	24.04	44	25.29	23.25	24	10,412	0.23%
2022/03/07	15	24.98	13	25.10	25.00	2	9,865	0.02%
2022/03/04	56	24.93	23	25.00	24.90	33	9,645	0.34%
2022/03/03	73	24.96	18	24.90	25.05	55	9,591	0.57%
2022/03/02	6	24.73	8	24.96	24.70	-2	9,623	-0.02%
2022/03/01	8	24.83	6.1	25.34	24.60	1.9	9,828	0.02%
2022/02/25	0.1	23.80	23.1	23.96	24.00	-23	10,243	-0.22%
2022/02/24	6.1	23.81	6.1	23.80	23.25	0	10,445	0.00%
2022/02/23	1.1	24.56	1.4	24.39	24.25	-0.3	10,462	0.00%
2022/02/22	21.4	24.39	5	24.71	23.85	16.4	10,545	0.16%
2022/02/21	9	25.23	45.3	24.69	24.90	-36.3	10,367	-0.35%
2022/02/18	10.5	23.54	0	0.00	23.80	10.5	9,909	0.11%
2022/02/17	0.4	23.70	0	0.00	23.60	0.4	10,212	0.00%
2022/02/16	0.3	23.63	1	23.85	23.55	-0.7	10,371	-0.01%
2022/02/14	1	23.35	1	23.50	23.35	0	11,581	0.00%
2022/02/11	1.7	23.68	1	23.70	23.80	0.7	11,725	0.01%
2022/02/10	0.3	23.83	0	0.00	23.80	0.3	12,069	0.00%
2022/02/09	0.1	23.34	0	0.00	23.50	0.1	12,812	0.00%
2022/02/08	0	0.00	5.3	23.24	23.20	-5.3	12,835	-0.04%
2022/02/07	0.2	22.88	1.1	22.95	22.90	-0.8	12,956	-0.01%
2022/01/26	0	0.00	2	21.50	21.50	-2	13,038	-0.02%
2022/01/25	0	0.00	1	21.50	21.10	-1	13,177	-0.01%
2022/01/24	10.1	21.70	0	0.00	21.55	10.1	13,247	0.08%
2022/01/21	1	22.85	0	0.00	22.40	1	13,322	0.01%
2022/01/20	3	22.75	1	22.95	22.95	2	13,369	0.01%
2022/01/18	5	22.70	5	23.30	22.65	0	13,536	0.00%
2022/01/14	6	22.74	2	22.95	22.75	4	14,336	0.03%
2022/01/13	0	0.00	7	23.21	23.35	-7	14,550	-0.05%
2022/01/12	0	0.00	4	23.05	22.55	-4	14,550	-0.03%
2022/01/11	2	22.90	4	22.95	22.85	-2	14,562	-0.01%
2022/01/10	15	23.12	0	0.00	23.10	15	14,750	0.10%
2022/01/07	15	23.72	0	0.00	23.50	15	14,865	0.10%
2022/01/06	6	24.05	0	0.00	24.00	6	14,961	0.04%
2022/01/05	0	0.00	3	24.63	24.35	-3	15,153	-0.02%
2022/01/04	8	24.50	0	0.00	24.55	8	15,404	0.05%
2022/01/03	2	24.83	0	0.00	24.80	2	15,625	0.01%
2021/12/29	2	25.18	1	25.40	25.30	1	16,057	0.01%
2021/12/28	0	0.00	5	25.10	25.05	-5	16,410	-0.03%
2021/12/27	0	0.00	1	25.20	25.15	-1	16,882	-0.01%
2021/12/24	1	25.80	2	25.55	25.40	-1	17,204	-0.01%
2021/12/23	2	25.65	2	25.60	25.75	0	17,581	0.00%
2021/12/22	4	25.83	5	25.84	25.70	-1	17,728	-0.01%
2021/12/21	8	25.02	44.3	25.46	25.70	-36.3	17,674	-0.21%
2021/12/20	10	25.40	5	25.45	25.50	5	17,575	0.03%
2021/12/17	30	25.15	49	24.92	24.90	-19	17,442	-0.11%
2021/12/16	13	24.30	1	24.60	24.20	12	17,335	0.07%
2021/12/15	1	24.15	0	0.00	24.50	1	17,638	0.01%
2021/12/14	15	24.43	0	0.00	24.05	15	17,799	0.08%
2021/12/13	59	24.90	6	24.95	24.80	53	17,831	0.30%
2021/12/08	16	24.88	9	25.11	24.60	7	18,631	0.04%
2021/12/07	15	24.25	11	24.46	24.60	4	18,780	0.02%
2021/12/06	5	24.05	5	24.40	24.10	0	18,890	0.00%
2021/12/03	7	23.90	0	0.00	23.90	7	19,060	0.04%
2021/11/30	5	23.80	0	0.00	23.85	5	19,891	0.03%
2021/11/26	6	24.54	4.6	24.30	24.30	1.4	20,939	0.01%
2021/11/25	0	0.00	25	25.46	25.10	-25	21,645	-0.12%
2021/11/24	25	25.18	21	25.23	25.40	4	22,205	0.02%
2021/11/23	16	24.70	22	24.15	24.20	-6	22,685	-0.03%
2021/11/22	7	23.64	0.3	23.70	23.65	6.7	23,119	0.03%
2021/11/18	3	24.35	0.3	24.45	24.35	2.8	23,455	0.01%
2021/11/17	21	24.48	10	24.60	24.30	11	23,817	0.05%
2021/11/16	6	24.78	0	0.00	24.45	6	24,062	0.02%
2021/11/15	10	25.45	1.3	25.40	25.25	8.8	24,229	0.04%
2021/11/12	4	25.88	3	26.27	26.00	1	24,884	0.00%
2021/11/11	7	26.54	7	27.04	26.75	0	25,148	0.00%
2021/11/10	5	26.15	5	26.20	26.00	0	24,732	0.00%
2021/11/09	4	26.15	5	26.20	26.30	-1	24,882	0.00%
2021/11/08	45	26.63	34	26.14	26.85	11	24,932	0.04%
2021/11/05	6	25.07	1	25.05	24.90	5	24,907	0.02%
2021/11/04	10	25.14	0	0.00	24.90	10	25,405	0.04%
2021/11/03	0	0.00	6	25.25	25.35	-6	25,735	-0.02%
2021/11/02	4	24.95	0	0.00	24.55	4	25,951	0.02%
2021/11/01	2	24.50	0.1	24.70	24.70	1.9	26,293	0.01%
2021/10/28	0	0.00	2	24.90	24.85	-2	26,880	-0.01%
2021/10/26	2	24.80	0	0.00	25.10	2	28,389	0.01%
2021/10/25	4	24.60	8	25.02	24.95	-4	28,888	-0.01%
2021/10/22	9	24.54	1	24.25	24.30	8	29,541	0.03%
2021/10/21	1	26.50	7	26.49	26.60	-6	29,637	-0.02%
2021/10/20	7	26.09	0	0.00	25.65	7	29,868	0.02%
2021/10/19	2	25.95	2.2	25.99	25.90	-0.2	30,540	0.00%
2021/10/18	0	0.00	5	26.80	26.00	-5	31,591	-0.02%
2021/10/15	35	26.33	30	26.55	26.45	5	33,490	0.01%
2021/10/14	10	25.95	12	26.20	26.10	-2	35,622	-0.01%
2021/10/13	0	0.00	1	25.55	25.45	-1	36,315	0.00%
2021/10/08	6	27.35	8	26.90	26.75	-2	36,401	-0.01%
2021/10/07	15	27.08	7	27.56	27.50	8	36,539	0.02%
2021/10/04	2	29.00	10.2	28.16	26.30	-8.2	37,152	-0.02%
2021/10/01	18	30.08	14	29.90	28.70	4	37,148	0.01%
2021/09/30	5	30.06	4.4	30.26	30.50	0.6	37,341	0.00%
2021/09/29	0	0.00	5	29.10	29.15	-5	37,673	-0.01%
2021/09/28	4	28.98	5	29.00	28.80	-1	40,602	0.00%
2021/09/27	15	29.45	1	29.25	29.50	14	45,209	0.03%
2021/09/24	27	29.17	1	29.20	29.30	26	50,723	0.05%
2021/09/23	5	28.42	3	28.35	28.40	2	51,548	0.00%
2021/09/22	4	28.00	21	28.00	27.80	-17	53,359	-0.03%
2021/09/16	2	30.60	2	30.40	30.45	0	56,569	0.00%
2021/09/15	0.4	30.75	22	30.60	30.90	-21.6	58,020	-0.04%
2021/09/14	6	30.58	1	30.75	30.60	5	60,030	0.01%
2021/09/13	25	31.82	21	31.43	31.95	4	61,275	0.01%
2021/09/10	15	31.59	13	30.96	30.85	2	61,201	0.00%
2021/09/09	2	30.83	1	30.05	31.00	1	61,181	0.00%
2021/09/08	1	29.75	0	0.00	29.75	1	61,596	0.00%
2021/09/07	11	31.04	21	30.73	30.30	-10	62,033	-0.02%
2021/09/06	11	31.31	1	32.00	31.20	10	62,210	0.02%
2021/09/03	16	32.45	16	31.31	31.30	0	62,354	0.00%
2021/09/02	2	31.40	0	0.00	31.25	2	62,488	0.00%
2021/09/01	28	32.78	29	33.40	32.50	-1	62,508	0.00%
2021/08/31	10	33.30	17	32.79	32.70	-7	62,339	-0.01%
2021/08/30	16	32.88	14	33.16	32.35	2	62,160	0.00%
2021/08/27	13	32.25	6	32.25	32.35	7	62,004	0.01%
2021/08/26	5	32.55	16	33.53	33.55	-11	61,746	-0.02%
2021/08/25	0	0.00	1	30.35	30.50	-1	62,734	0.00%
2021/08/24	0	0.00	3	30.10	30.75	-3	63,697	0.00%
2021/08/23	14	30.58	33	30.63	30.40	-19	66,660	-0.03%
2021/08/20	0	0.00	5	29.75	29.75	-5	67,728	-0.01%
2021/08/19	39	30.44	0	0.00	29.30	39	68,138	0.06%
2021/08/18	5	30.42	7	30.61	31.55	-2	68,357	0.00%
2021/08/17	11	30.19	0	0.00	29.60	11	68,171	0.02%
2021/08/16	3	33.43	5	32.66	32.20	-2	68,123	0.00%
2021/08/13	3	33.95	0	0.00	33.25	3	68,637	0.00%
2021/08/12	1	34.15	2	34.15	34.65	-1	69,245	0.00%
2021/08/11	12	32.96	12	34.28	33.05	0	70,628	0.00%
2021/08/10	30	33.94	3.3	34.60	33.85	26.7	70,863	0.04%
2021/08/09	2	34.25	10	34.85	33.80	-8	71,352	-0.01%
2021/08/06	3	33.77	0	0.00	33.35	3	72,107	0.00%
2021/08/05	15	33.34	0	0.00	33.20	15	73,352	0.02%
2021/08/04	22	35.95	23	34.91	34.80	-1	74,615	0.00%
2021/08/03	18	36.31	15	35.86	36.15	3	78,196	0.00%
2021/08/02	4	35.90	7	35.91	36.45	-3	79,599	0.00%
2021/07/30	9	36.22	24	36.45	35.05	-15	80,212	-0.02%
2021/07/29	12.1	34.83	12	35.55	35.75	0.1	81,024	0.00%
2021/07/28	6	33.81	0	0.00	33.40	6	83,271	0.01%
2021/07/27	2	33.53	26	33.31	33.20	-24	84,456	-0.03%
2021/07/26	0	35.40	2	36.03	35.40	-2	85,770	0.00%
2021/07/23	6	35.78	6	35.45	35.35	0	87,716	0.00%
2021/07/22	27	35.45	7	36.22	34.65	20	87,398	0.02%
2021/07/21	16	39.06	43	39.26	36.80	-27	86,817	-0.03%
2021/07/20	48	39.21	18	39.85	38.55	30	85,356	0.04%
2021/07/19	18.1	39.55	15	39.58	40.70	3.1	83,561	0.00%
2021/07/16	4	37.09	18	37.09	37.25	-14	84,223	-0.02%
2021/07/15	1	35.95	6	35.65	36.80	-5	84,820	-0.01%
2021/07/14	14	33.20	5	33.17	33.70	9	86,097	0.01%
2021/07/13	11	36.24	0	0.00	35.35	11	87,028	0.01%
2021/07/12	0	0.00	11	39.05	38.50	-11	88,113	-0.01%
2021/07/09	3	36.00	23.8	36.09	36.45	-20.8	88,341	-0.02%
2021/07/08	7.2	35.48	13.5	36.11	36.45	-6.3	89,611	-0.01%
2021/07/07	13	34.43	3	34.45	34.20	10	90,100	0.01%
2021/07/06	49	35.52	2	36.10	35.45	47	90,592	0.05%
2021/07/05	64	38.77	31.6	39.60	38.05	32.4	90,514	0.04%
2021/07/02	84.1	37.69	65.3	37.43	37.55	18.8	88,370	0.02%
2021/07/01	84.7	35.47	84.7	35.34	36.55	0	84,005	0.00%
2021/06/30	2	33.10	15	33.15	33.25	-13	78,935	-0.02%
2021/06/29	48	30.17	106.8	30.24	30.25	-58.8	78,221	-0.08%	大賣/
2021/06/28	33	27.35	16.2	27.14	27.50	16.8	76,282	0.02%
2021/06/25	44	25.31	33	25.45	25.00	11	74,177	0.01%
2021/06/24	15	24.72	7	24.99	24.70	8	72,552	0.01%
2021/06/23	40	24.79	24	24.52	23.75	16	70,919	0.02%
2021/06/22	14	23.76	33	24.01	24.30	-19	68,843	-0.03%
2021/06/21	7	22.41	3	22.30	22.10	4	67,145	0.01%
2021/06/18	6	23.28	0	0.00	23.10	6	66,742	0.01%
2021/06/17	8	23.65	9	23.30	23.20	-1	66,405	0.00%
2021/06/16	20	24.05	1	23.40	23.10	19	65,775	0.03%
2021/06/15	8	23.21	35	23.10	23.80	-27	65,127	-0.04%
2021/06/11	29	23.13	4.3	23.34	22.90	24.7	64,654	0.04%
2021/06/10	13	22.90	5	23.45	23.25	8	64,216	0.01%
2021/06/09	2	22.85	1.5	23.07	22.90	0.5	63,706	0.00%
2021/06/08	23.5	23.92	19	23.92	23.80	4.5	63,618	0.01%
2021/06/07	10	23.08	7.1	23.30	23.00	2.9	62,950	0.00%
2021/06/04	12	24.93	19	24.34	23.50	-7	62,282	-0.01%
2021/06/03	11	24.61	12	24.49	24.45	-1	61,710	0.00%
2021/06/02	27	24.71	20.1	24.81	24.50	6.9	60,894	0.01%
2021/06/01	33.1	23.81	42	23.97	23.85	-8.9	59,204	-0.02%
2021/05/31	47.1	24.19	26	23.92	23.45	21.1	58,251	0.04%
2021/05/28	0	0.00	111	22.69	22.70	-111	55,125	-0.20%	大賣/鉅額交易
2021/05/27	9	21.25	5	21.13	20.65	4	53,665	0.01%
2021/05/26	0	0.00	5	20.50	20.85	-5	52,913	-0.01%
2021/05/25	0	0.00	2	20.00	20.45	-2	52,288	0.00%
2021/05/24	3	20.45	11	20.13	20.15	-8	51,785	-0.02%
2021/05/21	120	20.83	10	20.60	20.40	110	51,592	0.21%	大買/鉅額交易
2021/05/20	2	20.65	103.7	20.09	20.15	-101.7	50,742	-0.20%	大賣/鉅額交易
2021/05/19	44	21.02	35	20.99	21.30	9	49,862	0.02%
2021/05/18	68	19.84	9.1	19.48	20.00	58.9	48,134	0.12%
2021/05/17	1	18.85	8	18.28	18.20	-7	47,212	-0.01%
2021/05/14	58	20.64	60	20.70	20.20	-2	46,130	0.00%
2021/05/13	24	23.29	16.1	22.47	22.40	7.9	44,853	0.02%
2021/05/12	38.1	25.90	58	26.09	24.85	-19.9	43,204	-0.05%
2021/05/11	192.6	27.36	112	27.03	27.60	80.6	41,440	0.19%	大買/大賣/
2021/05/10	22	23.76	71	24.66	25.30	-49	37,415	-0.13%
2021/05/07	16	22.50	5	22.96	23.00	11	35,579	0.03%
2021/05/06	18	22.59	234	23.21	22.95	-216	34,355	-0.63%	大賣/鉅額交易
2021/05/05	327	22.18	123	22.26	21.95	204	32,449	0.63%	大買/大賣/鉅額交易
2021/05/04	48	22.81	57	23.40	21.50	-9	29,559	-0.03%
2021/05/03	44	23.79	151	23.78	23.85	-107	27,541	-0.39%	大賣/鉅額交易
2021/04/29	78	21.43	354	20.81	21.70	-276	25,745	-1.07%	大賣/鉅額交易
2021/04/28	2	19.75	21	19.77	19.75	-19	23,293	-0.08%
2021/04/27	8	20.39	5.2	20.24	20.25	2.8	22,893	0.01%
2021/04/26	10	20.54	0.8	20.45	20.60	9.2	22,344	0.04%
2021/04/23	16	19.59	71	19.14	19.55	-55	21,722	-0.25%
2021/04/22	37	20.44	69	20.76	20.05	-32	21,303	-0.15%
2021/04/21	26	19.90	8	20.04	19.90	18	19,815	0.09%
2021/04/20	79.5	19.39	23	19.40	19.85	56.5	18,936	0.30%
2021/04/19	10	19.40	93.1	19.99	20.20	-83.1	17,592	-0.47%
2021/04/16	44.5	18.15	61	17.97	18.40	-16.5	16,366	-0.10%
2021/04/15	0	0.00	7	17.19	17.20	-7	15,111	-0.05%
2021/04/14	14	17.24	3	17.03	16.95	11	14,494	0.08%
2021/04/13	13	16.80	11	16.70	16.35	2	13,236	0.02%
2021/04/12	406	16.61	2	16.03	16.65	404	13,078	3.09%	大買/鉅額交易
2021/04/09	7	14.94	60	15.05	15.15	-53	12,276	-0.43%
2021/04/08	11	15.28	17	15.28	15.15	-6	11,717	-0.05%
2021/04/07	30	14.20	10	14.20	14.30	20	11,170	0.18%
2021/04/06	12	14.24	28	14.17	14.40	-16	11,169	-0.14%
2021/04/01	20	13.57	8	13.58	13.65	12	10,938	0.11%
2021/03/31	0	0.00	1	13.30	13.35	-1	10,675	-0.01%
2021/03/29	0	0.00	1	13.25	13.15	-1	10,974	-0.01%
2021/03/26	1	13.15	0	13.15	13.15	1	11,896	0.01%
2021/03/25	0	0.00	3	13.40	13.10	-3	13,016	-0.02%
2021/03/23	0	0.00	3	13.60	13.30	-3	13,418	-0.02%
2021/03/22	5	13.50	6	13.53	13.55	-1	13,857	-0.01%
2021/03/19	4	13.20	0	0.00	13.35	4	15,180	0.03%
2021/03/18	3	13.30	1	13.35	13.25	2	15,350	0.01%
2021/03/16	0	0.00	1	13.30	13.40	-1	16,480	-0.01%
2021/03/12	5	13.80	10	13.68	13.60	-5	16,507	-0.03%
2021/03/09	94	13.40	96	13.50	13.40	-2	16,511	-0.01%
2021/03/05	2	13.15	14	13.14	13.00	-12	16,642	-0.07%
2021/03/04	5	13.55	26	13.45	13.40	-21	17,215	-0.12%
2021/03/03	20	13.13	21	13.40	13.45	-1	17,626	-0.01%
2021/03/02	0	0.00	4	13.05	13.00	-4	17,454	-0.02%
2021/02/25	11	13.02	12	13.19	13.20	-1	18,144	-0.01%
2021/02/24	10	13.00	15	13.28	12.90	-5	19,110	-0.03%
2021/02/23	117	13.47	86	13.26	13.30	31	19,086	0.16%	大買/
2021/02/22	9	13.00	0	0.00	12.95	9	18,969	0.05%
2021/02/19	0	0.00	1	12.55	12.60	-1	18,884	-0.01%
2021/02/18	0	0.00	3	12.30	12.60	-3	18,979	-0.02%
2021/02/17	13	12.04	13	12.03	12.05	0	18,893	0.00%
2021/02/05	12	11.55	0	0.00	11.55	12	18,769	0.06%
2021/02/03	1	11.65	0	0.00	11.65	1	18,835	0.01%
2021/01/29	0	0.00	1	11.75	11.35	-1	18,763	-0.01%
2021/01/27	1	11.85	0	0.00	11.80	1	18,763	0.01%
2021/01/25	0	0.00	12	12.14	12.05	-12	18,732	-0.06%
2021/01/22	5	11.96	0	0.00	12.00	5	18,675	0.03%
2021/01/21	2	11.70	0	0.00	11.45	2	18,457	0.01%
2021/01/20	10	11.80	13	11.57	11.50	-3	18,482	-0.02%
2021/01/19	1	12.20	10	12.25	12.15	-9	18,722	-0.05%
2021/01/18	10	11.90	0	0.00	12.05	10	18,683	0.05%
2021/01/15	5	12.20	15	12.35	12.20	-10	18,587	-0.05%
2021/01/14	0	0.00	5	13.00	12.80	-5	18,437	-0.03%
2021/01/13	2	12.75	0	0.00	12.75	2	18,351	0.01%
2021/01/12	5	12.60	0	0.00	12.50	5	18,285	0.03%
2021/01/11	5	13.20	0	0.00	13.25	5	18,088	0.03%
2021/01/08	11	13.74	6	13.70	13.55	5	18,065	0.03%
2021/01/07	0	0.00	4	13.50	13.70	-4	18,111	-0.02%
2021/01/06	1	13.10	5	13.92	13.25	-4	18,200	-0.02%
2021/01/05	12	14.21	4	14.05	14.00	8	17,855	0.04%
2021/01/04	0	0.00	30	13.90	13.85	-30	17,010	-0.18%
2020/12/31	32	13.46	9	13.57	13.60	23	16,754	0.14%
2020/12/30	10	13.79	2	13.85	13.50	8	16,539	0.05%
2020/12/29	0	0.00	2	13.45	13.25	-2	16,052	-0.01%
2020/12/28	21.3	13.08	25	13.04	12.95	-3.7	15,631	-0.02%
2020/12/25	15	13.39	10	13.35	13.35	5	15,261	0.03%
2020/12/24	0	0.00	3	13.30	13.35	-3	15,133	-0.02%
2020/12/23	12	13.04	35	13.31	13.35	-23	14,991	-0.15%
2020/12/22	64	14.28	64	14.19	13.30	0	14,735	0.00%
2020/12/21	68	14.10	45	14.04	14.15	23	13,800	0.17%
2020/12/18	10	13.10	20	13.25	13.30	-10	12,715	-0.08%
2020/12/17	6	13.25	10	13.40	13.10	-4	12,521	-0.03%
2020/12/16	16	13.33	10.1	13.30	13.30	5.9	12,200	0.05%
2020/12/15	20	13.45	47	13.62	13.45	-27	11,757	-0.23%
2020/12/14	16	12.57	10	12.65	12.65	6	10,423	0.06%
2020/12/11	11	12.83	13	12.48	12.50	-2	10,259	-0.02%
2020/12/10	52	12.56	12	12.40	12.35	40	9,824	0.41%
2020/12/09	10	11.95	10	11.90	11.90	0	9,125	0.00%
2020/12/08	10	11.75	11	11.85	11.85	-1	9,192	-0.01%
2020/12/04	40	11.86	30	11.88	11.95	10	9,485	0.11%
2020/12/03	10	11.75	10	11.75	11.75	0	9,472	0.00%
2020/12/02	5	11.70	0	0.00	11.75	5	9,566	0.05%
2020/12/01	10	12.20	11	12.00	12.00	-1	9,580	-0.01%
2020/11/30	13	12.10	34	12.19	12.25	-21	9,583	-0.22%
2020/11/27	11	11.73	11	11.56	11.80	0	9,111	0.00%
2020/11/25	19	11.23	60	11.22	11.30	-41	8,472	-0.48%
2020/11/24	60	11.15	10	11.10	11.10	50	8,124	0.62%
2020/11/23	36	11.37	33	11.34	11.60	3	7,688	0.04%
2020/11/18	0	0.00	0.1	10.60	10.55	-0.1	6,401	0.00%
2020/11/17	13	10.45	0	0.00	10.50	13	6,708	0.19%
2020/10/21	1	10.40	0	0.00	10.50	1	5,685	0.02%
2020/10/16	0	0.00	5	10.70	10.55	-5	5,602	-0.09%
2020/10/15	0	0.00	8	11.10	11.00	-8	5,503	-0.15%
2020/10/14	2	10.20	22	10.65	10.75	-20	5,112	-0.39%
2020/10/12	0	0.00	1	10.10	10.00	-1	4,739	-0.02%
2020/10/08	2	9.98	2	10.05	10.05	0	4,749	0.00%
2020/09/30	1	9.79	0	0.00	9.81	1	4,689	0.02%
2020/09/28	20	9.57	1	9.46	9.60	19	4,628	0.41%
2020/09/25	1	9.38	0	0.00	9.28	1	4,623	0.02%
2020/09/24	2	9.52	20	9.79	9.50	-18	4,582	-0.39%
2020/09/23	5	10.05	0	0.00	10.10	5	4,509	0.11%
2020/09/22	2	10.03	0	0.00	9.99	2	4,446	0.04%
2020/09/15	0	0.00	1	10.45	10.55	-1	4,149	-0.02%
2020/09/11	0	0.00	2	11.05	10.55	-2	4,046	-0.05%
2020/09/09	4	10.73	5	10.86	11.00	-1	3,700	-0.03%
2020/09/07	2	10.90	0	0.00	10.80	2	3,241	0.06%
2020/09/04	1	10.40	1	10.55	10.60	0	2,971	0.00%
2020/09/03	1	10.40	3	10.20	10.75	-2	2,767	-0.07%
2020/09/02	10	10.15	1	10.05	10.10	9	2,465	0.37%
2020/09/01	1	9.88	0	0.00	9.81	1	2,395	0.04%
2020/08/28	1	9.61	0	0.00	9.38	1	2,239	0.04%
2020/08/25	0	0.00	1	9.30	9.44	-1	2,101	-0.05%
2020/08/21	2	9.56	20	9.47	9.97	-18	1,988	-0.91%
2020/08/20	2	9.03	0	0.00	9.10	2	1,643	0.12%
2020/08/19	0	0.00	1	8.78	8.71	-1	1,415	-0.07%
2020/08/17	1	8.70	2	8.60	8.71	-1	1,405	-0.07%
2020/08/11	0	0.00	0.7	8.58	8.59	-0.7	1,384	-0.05%
2020/08/05	2	8.59	0	0.00	8.57	2	1,411	0.14%
2020/07/31	0	0.00	31.2	8.25	8.28	-31.2	1,396	-2.23%
2020/06/22	0	0.00	1	8.77	8.74	-1	1,618	-0.06%
2020/06/11	1	9.00	0	0.00	8.69	1	1,765	0.06%
2020/06/08	7	8.90	7.1	9.05	8.98	-0.1	1,825	0.00%
2020/06/03	0	0.00	1	8.47	8.48	-1	1,734	-0.06%
2020/06/02	1	8.37	0	0.00	8.37	1	1,728	0.06%
2020/04/29	0.6	8.88	0	0.00	8.91	0.6	1,501	0.04%
2020/04/27	0	0.00	6	8.73	8.77	-6	1,527	-0.39%
2020/04/17	0	0.00	11.2	8.80	8.69	-11.2	1,452	-0.77%
2020/04/16	6	8.64	0	0.00	8.63	6	1,422	0.42%
2020/04/15	0	0.00	6	8.60	8.62	-6	1,399	-0.43%
2020/04/08	5	7.81	0	0.00	7.83	5	1,186	0.42%
2020/03/20	25	7.92	25	7.90	7.94	0	1,155	0.00%
2020/03/19	0.1	7.65	0	0.00	7.65	0.1	1,133	0.00%
2020/03/11	0	0.00	2	9.03	9.00	-2	853	-0.23%
2020/03/04	0.1	9.07	0	0.00	9.11	0.1	768	0.01%
2020/02/25	1	9.11	0	0.00	9.14	1	791	0.13%
2020/02/14	0	0.00	1	9.25	9.22	-1	819	-0.12%
2020/02/06	0	0.00	0.2	9.18	9.19	-0.2	869	-0.02%
2020/01/30	0	0.00	56	9.02	9.02	-56	852	-6.57%
2020/01/20	56	9.24	0	0.00	9.23	56	814	6.88%
2020/01/15	1	9.16	1	9.18	9.19	0	811	0.00%
2020/01/14	0.6	9.16	0	0.00	9.16	0.6	815	0.08%
2020/01/13	0	0.00	0	9.19	9.19	0	815	0.00%
2020/01/07	0	0.00	1	9.29	9.28	-1	869	-0.12%
2020/01/02	0	0.00	4	9.34	9.33	-4	870	-0.46%
2019/12/27	0	0.00	0.4	9.21	9.25	-0.4	850	-0.05%
2019/12/24	0	0.00	1	9.19	9.16	-1	856	-0.12%
2019/12/20	0	0.00	0.2	9.03	9.01	-0.2	847	-0.02%
2019/12/18	0	0.00	48.4	9.27	9.26	-48.4	814	-5.94%
2019/12/16	0	0.00	17	9.18	9.19	-17	805	-2.11%
2019/12/13	11	9.11	4	9.10	9.11	7	810	0.86%
2019/12/12	30	9.10	0	0.00	9.08	30	806	3.72%
2019/12/05	0	0.00	5	9.23	9.23	-5	810	-0.62%
2019/12/03	0	0.00	3	9.25	9.24	-3	812	-0.37%
2019/11/29	1	9.18	0	0.00	9.18	1	823	0.12%
2019/11/28	5	9.28	1	9.36	9.26	4	819	0.49%
2019/11/14	10	9.06	0	0.00	9.06	10	804	1.24%
2019/11/05	10	9.28	0	0.00	9.26	10	807	1.24%
2019/11/01	0	0.00	0.5	9.10	9.09	-0.5	773	-0.06%
2019/10/29	0	0.00	1	9.13	9.07	-1	789	-0.13%
2019/10/17	0.9	9.24	0	0.00	9.24	0.9	745	0.12%
2019/10/09	0	0.00	1	9.10	9.14	-1	731	-0.14%
2019/09/11	0	0.00	10	9.20	9.20	-10	698	-1.43%
2019/08/28	0	0.00	25	9.01	9.01	-25	702	-3.56%
2019/08/26	0	0.00	20	9.07	9.05	-20	692	-2.89%
2019/08/15	0	0.00	1.4	9.03	9.02	-1.4	731	-0.19%
2019/08/02	0	0.00	1	9.00	9.00	-1	780	-0.13%
2019/08/01	0	0.00	3	9.05	9.06	-3	865	-0.35%
2019/07/31	25	9.08	0	0.00	9.06	25	862	2.90%
2019/07/22	5	9.20	0	0.00	9.22	5	856	0.58%
2019/07/18	12	9.14	0	0.00	9.18	12	868	1.38%
2019/07/17	0	0.00	5	9.17	9.18	-5	868	-0.58%
2019/06/17	0	0.00	20	9.14	9.16	-20	1,021	-1.96%
2019/06/13	4	9.11	80	9.11	9.20	-76	1,022	-7.44%
2019/06/12	1	9.10	30	9.13	9.17	-29	1,034	-2.80%
2019/06/11	0	0.00	140	9.11	9.15	-140	1,043	-13.41%	大賣/鉅額交易
2019/06/04	0	0.00	30	9.24	9.26	-30	1,087	-2.76%
2019/05/30	5	9.17	0	0.00	9.24	5	1,100	0.45%
2019/05/13	10	9.35	0	0.00	9.33	10	1,093	0.91%
2019/05/02	0.9	9.46	0	0.00	9.46	0.9	1,054	0.08%
2019/04/25	0	0.00	25	9.40	9.35	-25	1,050	-2.38%
2019/04/19	0	0.00	44.2	9.44	9.43	-44.2	1,072	-4.12%
2019/04/18	0	0.00	80	9.50	9.47	-80	1,073	-7.45%
2019/04/09	0	0.00	20	9.81	9.81	-20	1,060	-1.89%
2019/04/08	10	9.81	0	0.00	9.81	10	1,078	0.93%
2019/03/28	0.2	9.98	0	0.00	9.98	0.2	1,208	0.01%
2019/03/27	0	9.97	0	0.00	9.96	0	1,226	0.00%
2019/03/19	1	10.05	0	0.00	10.05	1	1,319	0.08%
2019/03/14	25	10.10	0	0.00	10.10	25	1,441	1.73%
2019/03/12	0	0.00	25.8	10.20	10.30	-25.8	1,870	-1.38%
2019/03/08	0	0.00	1	10.05	10.10	-1	1,910	-0.05%
2019/03/05	0	0.00	1	10.05	10.05	-1	2,114	-0.05%
2019/03/04	1	10.05	0	0.00	10.05	1	2,221	0.05%
2019/02/26	1	10.15	0	0.00	10.10	1	2,407	0.04%
2019/02/25	0	0.00	10.2	10.25	10.20	-10.2	2,408	-0.42%
2019/02/22	0	0.00	1	10.10	10.15	-1	2,342	-0.04%
2019/02/19	1	9.93	14	9.93	9.93	-13	2,325	-0.56%
2019/01/28	0	0.00	1	10.05	10.10	-1	2,340	-0.04%
2019/01/25	1	9.95	0	0.00	9.98	1	2,290	0.04%
2019/01/24	6	9.94	1	9.88	9.97	5	2,281	0.22%
2019/01/23	1	9.89	0	0.00	9.85	1	2,276	0.04%
2019/01/09	1	10.05	0	0.00	10.10	1	2,369	0.04%
2019/01/08	15	10.08	0	0.00	10.10	15	2,372	0.63%
2019/01/03	0	0.00	3	10.05	10.05	-3	2,475	-0.12%
2019/01/02	25	10.10	0	0.00	10.10	25	2,492	1.00%
2018/12/28	0	0.00	25	10.30	10.30	-25	2,501	-1.00%
2018/12/27	0	0.00	1	10.00	10.10	-1	2,507	-0.04%
2018/12/26	0	0.00	50	9.99	9.99	-50	2,499	-2.00%
2018/12/25	25	10.05	2	10.10	9.96	23	2,484	0.93%
2018/12/22	0	0.00	2	10.30	10.25	-2	2,481	-0.08%
2018/12/21	103	10.25	25	10.25	10.05	78	2,496	3.12%	大買/
2018/12/20	0	0.00	4	10.05	10.05	-4	2,440	-0.16%
2018/12/19	25	10.05	62	10.00	10.00	-37	2,432	-1.52%
2018/12/18	5	10.10	0	0.00	10.10	5	2,454	0.20%
2018/12/17	1	10.45	0	0.00	10.40	1	2,423	0.04%
2018/12/14	1	10.50	0	0.00	10.45	1	2,417	0.04%
2018/12/13	2	10.60	0	0.00	10.65	2	2,408	0.08%
2018/12/12	2	10.55	0	0.00	10.65	2	2,381	0.08%
2018/12/11	1	10.50	0	0.00	10.45	1	2,366	0.04%
2018/12/10	2	10.60	1	10.55	10.65	1	2,347	0.04%
2018/12/07	1	10.80	0	0.00	10.70	1	2,308	0.04%
2018/12/05	0	0.00	10.4	11.28	10.85	-10.4	2,158	-0.48%
2018/11/30	2	10.45	0	0.00	9.75	2	1,768	0.11%
2018/11/26	0	0.00	30	10.40	10.45	-30	1,461	-2.05%
2018/11/20	0	0.00	5	10.00	10.05	-5	1,270	-0.39%
2018/11/16	0	0.00	1	9.95	9.98	-1	1,281	-0.08%
2018/11/15	5	9.89	0	0.00	9.90	5	1,305	0.38%
2018/11/08	0	0.00	2	9.41	9.42	-2	1,300	-0.15%
2018/11/07	2	9.34	0	0.00	9.39	2	1,310	0.15%
2018/10/30	0	0.00	1	9.48	9.49	-1	1,348	-0.07%
2018/10/29	0	0.00	2	9.44	9.45	-2	1,353	-0.15%
2018/10/24	2	9.54	0	0.00	9.60	2	1,332	0.15%
2018/10/23	0	0.00	2	9.59	9.65	-2	1,324	-0.15%
2018/10/19	0	0.00	1	9.64	9.71	-1	1,327	-0.08%
2018/10/18	0	0.00	2	9.59	9.65	-2	1,306	-0.15%
2018/09/12	0	0.00	10	10.10	10.10	-10	1,051	-0.95%
2018/08/27	0	0.00	11.2	10.15	10.15	-11.2	1,139	-0.98%
2018/08/20	5	10.45	0	0.00	10.45	5	1,134	0.44%
2018/08/14	10	10.45	5	10.55	10.55	5	1,181	0.42%
2018/08/13	5	10.60	0	0.00	10.55	5	1,205	0.41%
2018/07/25	1	10.60	0	0.00	10.60	1	1,278	0.08%
2018/07/17	0	0.00	34	10.75	10.75	-34	1,367	-2.49%
2018/07/02	0	10.25	0	0.00	10.30	0	1,456	0.00%
2018/06/22	0	0.00	2	10.45	10.45	-2	1,503	-0.13%
2018/06/19	0	0.00	2	10.55	10.55	-2	1,538	-0.13%
2018/06/12	2	10.45	0	0.00	10.45	2	1,568	0.13%
2018/06/04	0.6	10.25	0	0.00	10.25	0.6	1,639	0.04%
2018/05/14	0	0.00	3	10.35	10.35	-3	1,924	-0.16%
2018/05/07	0	0.00	1	10.20	10.35	-1	2,002	-0.05%
2018/04/11	0	0.00	10	10.85	10.85	-10	2,773	-0.36%
2018/04/10	30	10.80	0	0.00	10.75	30	3,199	0.94%
2018/04/09	10	10.75	0	0.00	10.85	10	3,401	0.29%
2018/04/02	25	10.80	0	0.00	10.80	25	3,654	0.68%
2018/03/30	1	10.90	0.8	10.90	10.95	0.2	3,941	0.01%
2018/03/27	0	0.00	1	10.90	10.80	-1	3,931	-0.03%
2018/03/14	0	0.00	0.6	11.20	11.05	-0.6	3,905	-0.01%
2018/03/13	0	0.00	0.4	11.10	11.05	-0.4	3,883	-0.01%
2018/03/05	1	11.25	0	0.00	10.95	1	3,876	0.03%
2018/03/02	2	11.45	0	0.00	11.40	2	3,834	0.05%
2018/02/27	0	0.00	1	11.65	11.55	-1	3,747	-0.03%
2018/02/06	0	0.00	1	11.10	10.90	-1	3,862	-0.03%
2018/02/01	1	11.55	0	0.00	11.55	1	3,770	0.03%
2018/01/31	0	0.00	1	11.55	11.55	-1	3,781	-0.03%
2018/01/30	0	0.00	2	11.60	11.60	-2	3,764	-0.05%
2018/01/29	0	0.00	1	11.70	11.65	-1	3,761	-0.03%
2018/01/26	2	11.65	0	0.00	11.60	2	3,759	0.05%
2018/01/25	2	11.68	0	0.00	11.65	2	3,803	0.05%
2018/01/24	0	0.00	6	11.67	11.75	-6	3,769	-0.16%
2018/01/23	2	11.68	0	0.00	11.70	2	3,762	0.05%
2018/01/22	0	0.00	1	11.75	11.75	-1	3,762	-0.03%
2018/01/19	1	11.75	0	0.00	11.80	1	3,740	0.03%
2018/01/18	5	11.75	0	0.00	11.70	5	3,769	0.13%
2018/01/12	0	0.00	5	12.20	12.15	-5	3,754	-0.13%
2018/01/10	4	12.23	0	0.00	12.15	4	3,660	0.11%
2018/01/09	0	0.00	0.6	12.05	12.05	-0.6	3,544	-0.02%
2018/01/08	20	12.15	0	0.00	12.20	20	3,516	0.57%
2018/01/04	5	12.68	6	12.55	12.40	-1	3,363	-0.03%
2018/01/02	0	0.00	9	12.30	12.25	-9	2,733	-0.33%