群益證 (6005)-元大-桃園券商分點個股進出

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
24.30
漲跌
▼0.20
漲幅
-0.82%
成交量
3,903張
產業
上市金融類股
359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

群益證 (6005)籌碼相關－元大-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

元大-桃園券商分點個股進出
元大-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
2024/06/14	1	24.50	5	24.58	24.50	-4	17,280	-0.02%
2024/06/13	3	24.45	3	24.43	24.65	0	17,365	0.00%
2024/06/12	5.1	23.98	0	0.00	24.15	5.1	17,438	0.03%
2024/06/11	9	24.35	1	24.50	24.10	8	17,862	0.04%
2024/06/07	3	24.55	2	24.70	24.30	1	17,723	0.01%
2024/06/06	15	24.48	52.2	24.68	24.55	-37.2	17,471	-0.21%
2024/06/05	26	24.17	5	23.89	24.00	21	17,228	0.12%
2024/06/04	41.3	23.61	35	23.41	23.40	6.3	17,266	0.04%
2024/06/03	44.1	24.02	7	24.69	23.85	37.1	17,282	0.21%
2024/05/31	9.3	23.65	10	23.95	23.55	-0.7	17,165	0.00%
2024/05/30	9.2	24.10	2	24.10	23.85	7.2	17,015	0.04%
2024/05/29	21.4	24.67	3.4	24.66	24.45	18	16,892	0.11%
2024/05/28	3.2	24.92	0	25.00	24.90	3.2	16,838	0.02%
2024/05/27	1.1	25.10	0	0.00	25.05	1.1	16,913	0.01%
2024/05/24	0	0.00	54.1	24.83	25.20	-54.1	16,900	-0.32%
2024/05/23	7	24.99	39.1	25.11	24.95	-32.1	16,844	-0.19%
2024/05/22	2	25.43	6	25.58	25.40	-4	16,755	-0.02%
2024/05/21	5	25.20	62	25.32	25.40	-57	16,657	-0.34%
2024/05/20	7.1	25.79	4	26.21	25.75	3.1	16,514	0.02%
2024/05/17	12	26.32	1	26.05	26.45	11	16,307	0.07%
2024/05/16	42	26.48	23	26.46	26.40	19	16,162	0.12%
2024/05/15	27	25.61	4	25.60	25.60	23	15,853	0.15%
2024/05/14	0	0.00	20.2	24.50	24.95	-20.2	15,703	-0.13%
2024/05/13	5	24.64	0.4	24.71	24.60	4.6	15,576	0.03%
2024/05/10	1	24.80	22	24.77	24.80	-21	15,450	-0.14%
2024/05/09	18	23.94	2	23.90	23.75	16	15,082	0.11%
2024/05/08	33.2	24.34	32	24.26	24.15	1.2	14,783	0.01%
2024/05/07	29	25.79	24.6	26.52	25.75	4.4	14,178	0.03%
2024/05/06	2	26.63	1	26.95	26.95	1	13,812	0.01%
2024/05/03	14	26.35	3	26.28	26.20	11	13,611	0.08%
2024/05/02	21	25.70	30.5	25.40	25.80	-9.5	13,337	-0.07%
2024/04/30	15.1	24.98	2	24.88	24.90	13.1	13,052	0.10%
2024/04/29	2.1	24.68	8	25.03	24.95	-5.9	12,951	-0.05%
2024/04/26	10	23.81	44.3	24.10	23.90	-34.3	12,610	-0.27%
2024/04/25	9	24.11	1	24.10	23.85	8	12,448	0.06%
2024/04/24	2	24.30	5.6	24.25	24.50	-3.6	12,287	-0.03%
2024/04/23	22	24.41	401	24.71	24.30	-379	11,977	-3.16%	大賣/鉅額交易
2024/04/22	510	24.27	67.3	24.20	24.70	442.7	11,562	3.83%	大買/鉅額交易
2024/04/19	53	22.94	103.1	22.86	23.50	-50.1	10,678	-0.47%	大賣/
2024/04/18	27	22.99	16.4	22.65	23.20	10.6	9,965	0.11%
2024/04/17	1	21.00	0	0.00	21.20	1	9,257	0.01%
2024/04/16	9.2	20.95	10.5	21.09	21.05	-1.3	9,106	-0.01%
2024/04/15	6.1	21.42	37	21.47	21.60	-30.9	8,867	-0.35%
2024/04/12	16	21.68	1	21.50	21.75	15	8,757	0.17%
2024/04/11	20	21.59	3	21.63	21.55	17	8,604	0.20%
2024/04/10	7	21.23	98	21.33	21.35	-91	8,450	-1.08%
2024/04/09	59	21.10	10	21.48	21.40	49	8,264	0.59%
2024/04/08	90	20.46	75.2	21.18	21.45	14.8	7,941	0.19%
2024/04/03	2	19.60	44	19.48	19.75	-42	7,514	-0.56%
2024/04/02	1	19.70	1	19.80	19.70	0	7,444	0.00%
2024/04/01	37	19.68	4	19.48	19.70	33	7,328	0.45%
2024/03/29	10	19.10	105	19.15	19.15	-95	7,007	-1.36%	大賣/
2024/03/28	17.6	19.07	15	19.17	18.95	2.6	6,912	0.04%
2024/03/27	10	19.05	18	18.87	19.05	-8	6,710	-0.12%
2024/03/26	6	18.88	0	0.00	18.90	6	6,617	0.09%
2024/03/25	0	0.00	1	19.00	19.00	-1	6,522	-0.02%
2024/03/22	12	18.98	4	19.04	19.10	8	6,484	0.12%
2024/03/21	14	18.89	23.6	19.01	19.15	-9.6	6,322	-0.15%
2024/03/20	8.3	18.70	3	18.75	18.50	5.3	5,987	0.09%
2024/03/19	18.1	18.86	0	0.00	18.85	18.1	5,893	0.31%
2024/03/18	4.2	18.48	0	0.00	18.70	4.2	5,813	0.07%
2024/03/15	13.2	18.66	3.5	18.74	18.60	9.7	5,680	0.17%
2024/03/14	51.9	18.84	61.6	18.92	18.80	-9.7	5,393	-0.18%
2024/03/13	0	0.00	1	18.45	18.45	-1	4,828	-0.02%
2024/03/12	2	18.15	0	0.00	18.35	2	4,662	0.04%
2024/03/11	26.5	18.05	11	18.13	18.10	15.5	4,528	0.34%
2024/03/08	21	18.10	7.2	17.84	17.80	13.8	4,369	0.32%
2024/03/07	56.1	17.85	22	17.88	18.00	34.1	4,093	0.83%
2024/03/06	17	17.78	5.4	17.75	17.75	11.6	3,869	0.30%
2024/03/05	1	17.55	6	17.45	17.60	-5	3,824	-0.13%
2024/03/04	1	17.30	40.1	17.27	17.30	-39.1	3,724	-1.05%
2024/03/01	4	17.09	23	17.10	17.05	-19	3,648	-0.52%
2024/02/29	2	16.78	15	16.71	16.75	-13	3,557	-0.37%
2024/02/27	0	0.00	1	16.40	16.50	-1	3,410	-0.03%
2024/02/26	4.1	16.36	0	0.00	16.40	4.1	3,361	0.12%
2024/02/22	0.1	16.45	4	16.45	16.45	-3.9	3,387	-0.12%
2024/02/21	3	16.35	10	16.40	16.35	-7	3,386	-0.21%
2024/02/20	11	16.50	0.1	16.55	16.45	10.9	3,397	0.32%
2024/02/19	40	16.56	7	16.56	16.55	33	3,366	0.98%
2024/02/16	22	16.28	17	16.28	16.40	5	3,371	0.15%
2024/02/15	1	16.10	0	0.00	16.15	1	3,298	0.03%
2024/02/05	3	15.95	0	0.00	16.05	3	3,246	0.09%
2024/02/01	1	16.10	12	16.11	16.15	-11	3,232	-0.34%
2024/01/31	6	16.05	0	0.00	16.10	6	3,238	0.19%
2024/01/30	12	16.05	12	16.18	16.10	0	3,229	0.00%
2024/01/29	4	16.15	5	16.20	16.20	-1	3,237	-0.03%
2024/01/26	0	0.00	9	16.15	16.15	-9	3,232	-0.28%
2024/01/25	0	0.00	2	16.05	16.05	-2	3,202	-0.06%
2024/01/24	9	15.98	3	16.00	16.05	6	3,192	0.19%
2024/01/23	1	15.90	0	0.00	15.95	1	3,194	0.03%
2024/01/22	2	15.80	0	0.00	15.80	2	3,192	0.06%
2024/01/19	7	15.74	0	0.00	15.70	7	3,181	0.22%
2024/01/18	2	15.55	1	15.60	15.60	1	3,165	0.03%
2024/01/17	13.3	15.62	0	0.00	15.50	13.3	3,145	0.42%
2024/01/16	12	15.89	0.1	16.10	15.85	11.9	3,090	0.39%
2024/01/15	1	16.10	5	16.20	16.10	-4	3,009	-0.13%
2024/01/10	0	0.00	10	16.10	16.10	-10	3,158	-0.32%
2024/01/08	0	16.40	0	0.00	16.30	0	3,132	0.00%
2024/01/04	0	0.00	0.1	16.10	16.10	-0.1	3,096	0.00%
2024/01/03	6	16.14	0	0.00	16.05	6	3,178	0.19%
2024/01/02	1	16.30	0	0.00	16.30	1	3,129	0.03%
2023/12/29	0	0.00	4	16.35	16.35	-4	3,083	-0.13%
2023/12/28	0	0.00	1	16.10	16.15	-1	3,054	-0.03%
2023/12/27	0	0.00	7	16.10	16.10	-7	3,016	-0.23%
2023/12/26	0	0.00	0.1	16.00	16.00	-0.1	3,002	0.00%
2023/12/22	0.2	16.00	0.2	15.90	15.85	-0.1	3,017	0.00%
2023/12/21	2	15.95	0	0.00	15.95	2	2,981	0.07%
2023/12/20	10	16.00	2	16.05	16.10	8	2,957	0.27%
2023/12/19	0.2	15.95	0.2	16.00	16.00	0	2,935	0.00%
2023/12/18	0.5	16.20	5.1	16.20	16.20	-4.6	2,924	-0.16%
2023/12/15	0	0.00	12	16.21	16.20	-12	2,911	-0.41%
2023/12/14	0	0.00	20	16.11	16.15	-20	2,793	-0.72%
2023/12/12	5	15.90	0	0.00	15.90	5	2,721	0.18%
2023/12/11	4.1	15.94	6	15.90	15.95	-1.9	2,748	-0.07%
2023/12/08	4	15.89	11.1	15.80	15.90	-7.1	2,697	-0.26%
2023/12/07	0	0.00	0.1	15.50	15.50	-0.1	2,546	0.00%
2023/12/06	0	0.00	6	15.52	15.55	-6	2,541	-0.24%
2023/12/04	0	0.00	4	15.45	15.55	-4	2,526	-0.16%
2023/11/27	0	0.00	5	15.20	15.25	-5	2,350	-0.21%
2023/11/24	0	0.00	2	15.35	15.35	-2	2,330	-0.09%
2023/11/22	0	0.00	0.1	15.40	15.40	-0.1	2,326	0.00%
2023/11/21	0	0.00	4	15.40	15.45	-4	2,307	-0.17%
2023/11/20	10	15.20	0.1	15.15	15.20	9.9	2,262	0.44%
2023/11/17	18	15.10	1	15.15	15.20	17	2,263	0.75%
2023/11/15	0	0.00	2	14.95	15.05	-2	2,254	-0.09%
2023/11/08	0	0.00	23	14.76	14.80	-23	2,447	-0.94%
2023/11/03	10.6	14.65	0	0.00	14.65	10.6	2,578	0.41%
2023/11/02	0	0.00	1	14.55	14.50	-1	2,632	-0.04%
2023/10/30	0.3	14.45	0	0.00	14.35	0.3	2,951	0.01%
2023/10/26	0	14.45	0	0.00	14.35	0	3,111	0.00%
2023/10/25	1	14.60	0	0.00	14.60	1	3,197	0.03%
2023/10/19	1	14.65	0	0.00	14.65	1	3,776	0.03%
2023/10/18	0	0.00	3.6	14.45	14.80	-3.6	3,847	-0.09%
2023/10/16	0	0.00	12	14.50	14.45	-12	3,838	-0.31%
2023/10/12	0	0.00	24	14.55	14.60	-24	4,104	-0.58%
2023/10/11	8.5	14.55	2	14.55	14.60	6.5	4,171	0.16%
2023/10/06	0.1	14.50	2	14.45	14.45	-1.9	4,157	-0.05%
2023/10/05	4	14.30	0	0.00	14.40	4	4,233	0.09%
2023/10/04	10	14.33	0	0.00	14.20	10	4,340	0.23%
2023/10/03	0.1	14.70	0	0.00	14.55	0.1	4,354	0.00%
2023/09/27	3	14.60	0	0.00	14.60	3	4,525	0.07%
2023/09/25	3	14.77	0	0.00	14.75	3	4,573	0.07%
2023/09/22	1	14.70	0	0.00	14.65	1	4,622	0.02%
2023/09/21	2.2	14.80	12	14.90	14.75	-9.9	4,630	-0.21%
2023/09/20	0.1	15.00	0	0.00	15.00	0.1	4,599	0.00%
2023/09/18	0	0.00	3	15.05	15.05	-3	4,679	-0.06%
2023/09/15	1	15.10	2	15.15	15.05	-1	4,715	-0.02%
2023/09/14	5	15.15	0	0.00	15.20	5	4,690	0.11%
2023/09/13	10	14.85	0	0.00	14.80	10	4,656	0.21%
2023/09/11	0	0.00	5	14.78	14.75	-5	4,835	-0.10%
2023/09/08	3	14.85	0	0.00	14.80	3	4,908	0.06%
2023/09/06	5	14.85	0	0.00	14.80	5	5,072	0.10%
2023/09/05	27	14.93	0	0.00	14.90	27	5,173	0.52%
2023/09/04	2	14.95	60	14.85	14.95	-58	5,546	-1.05%
2023/08/31	0	0.00	6	14.88	14.80	-6	5,726	-0.10%
2023/08/30	0	0.00	3	14.85	14.95	-3	5,839	-0.05%
2023/08/29	5	14.80	0	0.00	14.80	5	5,932	0.08%
2023/08/21	1	14.85	0	0.00	14.80	1	6,062	0.02%
2023/08/18	3	14.65	0	0.00	14.65	3	6,048	0.05%
2023/08/17	15	14.43	0	0.00	14.65	15	6,052	0.25%
2023/08/16	4	14.65	0	0.00	14.65	4	6,031	0.07%
2023/08/15	2	14.90	0	0.00	14.90	2	6,100	0.03%
2023/08/14	20	14.95	14	15.05	14.80	6	6,201	0.10%
2023/08/11	0.3	15.20	1	15.20	15.15	-0.7	6,164	-0.01%
2023/08/10	2	15.05	0	0.00	15.00	2	6,142	0.03%
2023/08/09	2	15.20	1	15.25	15.30	1	6,466	0.02%
2023/08/08	10	15.55	0	0.00	15.40	10	6,582	0.15%
2023/08/07	2	15.35	0	0.00	15.45	2	6,579	0.03%
2023/08/04	16	15.53	0	0.00	15.60	16	6,579	0.24%
2023/08/02	5	15.55	0.2	15.60	15.35	4.8	6,546	0.07%
2023/08/01	10	15.85	22.3	15.84	15.90	-12.3	6,439	-0.19%
2023/07/31	0	0.00	9	16.00	15.95	-9	6,439	-0.14%
2023/07/28	12	15.85	2	15.95	15.95	10	6,416	0.16%
2023/07/27	0	0.00	57	15.98	15.95	-57	6,368	-0.89%
2023/07/26	0	0.00	3.1	16.05	15.85	-3.1	6,256	-0.05%
2023/07/25	22	15.38	10	15.20	15.55	12	6,067	0.20%
2023/07/24	42	15.17	0	0.00	15.10	42	5,905	0.71%
2023/07/21	0	0.00	10	15.00	15.00	-10	5,819	-0.17%
2023/07/20	1	15.15	1	15.15	15.15	0	5,808	0.00%
2023/07/17	0	0.00	2	15.05	15.05	-2	5,835	-0.03%
2023/07/14	13	14.66	82	14.60	14.65	-69	5,861	-1.18%
2023/07/13	10	14.30	0.1	14.35	14.25	9.9	5,874	0.17%
2023/07/12	2.1	14.55	0	0.00	14.50	2.1	6,064	0.03%
2023/07/11	15	14.60	172.2	14.60	14.60	-157.2	6,310	-2.49%	大賣/鉅額交易
2023/07/10	1	14.50	0	0.00	14.30	1	6,216	0.02%
2023/07/06	5.1	14.25	0	0.00	14.20	5.1	6,174	0.08%
2023/06/30	0	0.00	0.3	14.20	14.25	-0.3	6,065	0.00%
2023/06/29	2	14.30	0	0.00	14.25	2	6,031	0.03%
2023/06/26	1	14.35	0	0.00	14.40	1	5,939	0.02%
2023/06/21	3	14.52	0	0.00	14.55	3	5,909	0.05%
2023/06/19	0	0.00	1	14.55	14.50	-1	5,906	-0.02%
2023/06/16	84	14.55	0	0.00	14.60	84	5,887	1.43%
2023/06/14	0	0.00	7.5	14.82	14.65	-7.5	5,828	-0.13%
2023/06/12	0	0.00	6.2	14.45	14.45	-6.2	5,707	-0.11%
2023/06/09	7.2	14.74	0	0.00	14.65	7.2	5,633	0.13%
2023/06/08	100	15.00	9	14.86	14.95	91	5,535	1.64%
2023/06/07	151	14.60	18	14.42	14.50	133	5,193	2.56%	大買/鉅額交易
2023/06/06	2	14.25	8	14.35	14.25	-6	5,100	-0.12%
2023/06/05	22	14.27	0	0.00	14.30	22	5,040	0.44%
2023/06/02	0	0.00	2	14.10	14.05	-2	4,950	-0.04%
2023/06/01	2	13.90	0	0.00	13.95	2	4,861	0.04%
2023/05/31	3	13.90	0	0.00	13.90	3	4,840	0.06%
2023/05/29	0.4	13.85	1	13.85	13.85	-0.6	4,847	-0.01%
2023/05/25	20	13.60	1	13.65	13.65	19	4,836	0.39%
2023/05/24	5	13.70	0	0.00	13.70	5	4,863	0.10%
2023/05/23	41	13.60	0	0.00	13.75	41	4,862	0.84%
2023/05/22	15	13.55	0	0.00	13.55	15	4,851	0.31%
2023/05/15	0	0.00	10	13.55	13.10	-10	4,554	-0.22%
2023/05/12	1	13.15	1	13.25	13.30	0	4,215	0.00%
2023/05/11	2	13.68	0	0.00	13.70	2	4,114	0.05%
2023/05/10	4	13.83	0	0.00	13.85	4	4,121	0.10%
2023/05/08	0	0.00	36.1	13.93	14.05	-36.1	4,056	-0.89%
2023/05/05	10	13.85	0	0.00	13.85	10	4,040	0.25%
2023/05/04	7	13.95	18	13.99	14.10	-11	4,009	-0.27%
2023/05/03	0	0.00	2	13.75	13.95	-2	3,936	-0.05%
2023/05/02	2	13.70	5	13.74	13.70	-3	3,919	-0.08%
2023/04/28	14.1	13.70	15	13.62	13.70	-0.9	3,942	-0.02%
2023/04/27	5	13.55	0	0.00	13.50	5	3,900	0.13%
2023/04/26	0	0.00	28	13.50	13.60	-28	3,866	-0.72%
2023/04/25	0	0.00	25	13.70	13.50	-25	3,825	-0.65%
2023/04/21	0	0.00	0.4	13.40	13.45	-0.4	3,672	-0.01%
2023/04/20	1	13.75	2	13.55	13.70	-1	3,588	-0.03%
2023/04/19	10	13.83	0	0.00	13.85	10	3,503	0.29%
2023/04/18	54	13.62	59.4	13.38	13.40	-5.4	3,290	-0.17%
2023/04/17	34	13.13	20	13.39	13.35	14	3,165	0.44%
2023/04/14	0	0.00	44	12.84	13.70	-44	2,893	-1.52%
2023/04/13	0	0.00	1	12.55	12.50	-1	2,575	-0.04%
2023/04/12	10	12.50	1	12.50	12.50	9	2,565	0.35%
2023/04/11	3	12.30	51	12.34	12.45	-48	2,578	-1.86%
2023/04/10	0	0.00	9	12.10	12.20	-9	2,489	-0.36%
2023/04/07	0	0.00	2	12.10	12.05	-2	2,463	-0.08%
2023/03/31	5	12.00	0	0.00	12.00	5	2,457	0.20%
2023/03/24	0	0.00	30	12.10	12.10	-30	2,521	-1.19%
2023/03/23	0	0.00	221	12.15	12.20	-221	2,516	-8.78%	大賣/鉅額交易
2023/03/22	0	0.00	6	12.15	12.15	-6	2,516	-0.24%
2023/03/21	10	12.08	0	0.00	12.05	10	2,502	0.40%
2023/03/20	25	11.97	1	12.00	12.00	24	2,494	0.96%
2023/03/17	0	0.00	1	11.85	11.85	-1	2,424	-0.04%
2023/03/16	4	11.48	0	0.00	11.55	4	2,407	0.17%
2023/03/15	4	11.73	0	0.00	11.70	4	2,390	0.17%
2023/03/14	13	11.82	0	0.00	11.75	13	2,385	0.54%
2023/03/10	13	11.98	0.2	12.15	11.90	12.8	2,384	0.54%
2023/03/09	0	12.50	0	0.00	12.20	0	2,402	0.00%
2023/03/08	0	0.00	15	12.35	12.30	-15	2,451	-0.61%
2023/03/07	1	12.25	50	12.25	12.35	-49	2,459	-1.99%
2023/03/03	3	11.88	0	0.00	11.85	3	2,433	0.12%
2023/03/01	8	11.85	0	0.00	11.90	8	2,409	0.33%
2023/02/24	10	12.05	0	0.00	12.15	10	2,349	0.43%
2023/02/22	0.1	11.96	0	0.00	11.95	0.1	2,310	0.00%
2023/02/21	39	11.90	0	0.00	11.95	39	2,276	1.71%
2023/02/20	20.3	11.85	0	0.00	11.85	20.3	2,282	0.89%
2023/02/17	1	11.75	4	11.75	11.75	-3	2,284	-0.13%
2023/02/16	9	11.78	0	0.00	11.75	9	2,286	0.39%
2023/02/14	51	11.97	0	0.00	11.95	51	2,304	2.21%
2023/02/13	10	11.95	10	11.90	11.90	0	2,345	0.00%
2023/02/10	1.2	11.95	0	0.00	11.90	1.2	2,327	0.05%
2023/02/09	40	12.20	0	0.00	12.15	40	2,272	1.76%
2023/02/08	0	0.00	29	12.18	12.35	-29	2,216	-1.31%
2023/02/07	1	11.95	0	0.00	11.95	1	2,146	0.05%
2023/01/31	1	11.65	1	11.55	11.60	0	2,076	0.00%
2023/01/30	0	0.00	14	11.60	11.50	-14	2,063	-0.68%
2023/01/17	0	0.00	7	11.26	11.25	-7	2,051	-0.34%
2023/01/06	0	0.00	7	10.96	10.95	-7	2,183	-0.32%
2023/01/04	15	10.85	0	0.00	10.90	15	2,215	0.68%
2022/12/29	2	10.75	0	0.00	10.70	2	2,271	0.09%
2022/12/28	0	11.10	0	0.00	11.00	0	2,225	0.00%
2022/12/21	10	11.08	0	0.00	11.05	10	2,273	0.44%
2022/12/19	0	0.00	2	11.25	11.20	-2	2,311	-0.09%
2022/12/14	18	11.45	0	0.00	11.50	18	2,259	0.80%
2022/12/12	17	11.49	0	0.00	11.50	17	2,223	0.76%
2022/12/07	33	11.50	5	11.55	11.55	28	2,250	1.24%
2022/12/06	0	0.00	2	11.55	11.55	-2	2,240	-0.09%
2022/12/05	0	0.00	35	11.71	11.70	-35	2,228	-1.57%
2022/12/02	0	0.00	3	11.70	11.65	-3	2,217	-0.14%
2022/11/28	2	11.15	0	0.00	11.25	2	2,040	0.10%
2022/11/24	0	0.00	10	11.25	11.25	-10	2,040	-0.49%
2022/11/23	0	0.00	12	11.16	11.25	-12	2,066	-0.58%
2022/11/18	0	0.00	0	10.95	10.95	0	2,092	0.00%
2022/11/16	2	11.10	0	0.00	11.15	2	2,082	0.10%
2022/11/15	0	0.00	40	11.01	11.25	-40	2,061	-1.94%
2022/11/14	0	0.00	7	11.06	11.10	-7	2,030	-0.34%
2022/11/11	10	10.93	0	0.00	11.00	10	2,017	0.50%
2022/11/09	20	10.55	0	0.00	10.75	20	1,968	1.02%
2022/11/07	20	10.35	0	0.00	10.40	20	1,972	1.01%
2022/10/28	40	10.23	0	0.00	10.00	40	2,047	1.95%
2022/10/26	10	10.00	5	9.90	10.00	5	2,012	0.25%
2022/10/25	86	9.99	0	0.00	9.85	86	1,993	4.31%
2022/10/20	0	0.00	80	9.78	10.00	-80	1,975	-4.05%
2022/10/19	59	10.17	0	0.00	10.05	59	1,874	3.15%
2022/10/18	20	10.10	0	0.00	10.10	20	1,871	1.07%
2022/10/17	0.1	10.00	0	0.00	10.05	0.1	1,874	0.01%
2022/10/13	3	10.05	65	10.00	10.05	-62	1,868	-3.32%
2022/10/12	23.3	10.17	0	0.00	10.25	23.3	1,862	1.25%
2022/10/07	38	10.47	0	0.00	10.40	38	1,924	1.97%
2022/10/06	1	10.60	0	0.00	10.65	1	2,032	0.05%
2022/10/05	0	0.00	3	10.60	10.65	-3	2,173	-0.14%
2022/10/03	0	0.00	2	10.55	10.45	-2	2,396	-0.08%
2022/09/30	0.7	10.65	4	10.35	10.55	-3.3	2,452	-0.13%
2022/09/29	0	0.00	1	10.25	10.40	-1	2,465	-0.04%
2022/09/27	1	10.55	0	0.00	10.50	1	2,460	0.04%
2022/09/26	0	0.00	67	10.77	10.75	-67	2,447	-2.74%
2022/09/23	1	10.90	0	0.00	11.00	1	2,467	0.04%
2022/09/21	0	0.00	103	11.08	11.15	-103	2,535	-4.06%	大賣/鉅額交易
2022/09/20	0	11.20	0	0.00	11.20	0	2,512	0.00%
2022/09/16	8	11.25	0	0.00	11.05	8	2,559	0.31%
2022/09/14	1	11.55	0	0.00	11.50	1	2,539	0.04%
2022/09/13	121	11.84	0	0.00	11.85	121	2,583	4.68%	大買/鉅額交易
2022/09/12	13	11.70	6	11.65	11.70	7	2,662	0.26%
2022/09/08	0	0.00	30	11.35	11.55	-30	2,731	-1.10%
2022/09/05	0	0.00	82	11.61	11.55	-82	2,787	-2.94%
2022/09/01	3	11.80	0	0.00	11.85	3	2,839	0.11%
2022/08/30	12	11.96	0	0.00	11.95	12	2,824	0.42%
2022/08/26	19	12.15	0	0.00	12.20	19	2,794	0.68%
2022/08/24	1	12.00	10	12.05	12.05	-9	2,796	-0.32%
2022/08/18	2	12.15	3	12.20	12.15	-1	2,895	-0.03%
2022/08/16	12	12.18	8	12.15	12.25	4	2,914	0.14%
2022/08/15	71	12.20	0	0.00	12.20	71	2,907	2.44%
2022/08/12	0	0.00	22	12.05	12.20	-22	2,893	-0.76%
2022/08/11	1	11.80	0	0.00	11.90	1	2,889	0.03%
2022/08/10	5	11.60	0	0.00	11.60	5	2,893	0.17%
2022/08/05	12	11.35	0	0.00	11.50	12	3,024	0.40%
2022/08/02	3	11.40	0	0.00	11.25	3	3,263	0.09%
2022/08/01	15	11.50	0	0.00	11.55	15	3,330	0.45%
2022/07/27	12	11.40	0	0.00	11.40	12	3,321	0.36%
2022/07/21	7	11.06	0	0.00	11.15	7	3,474	0.20%
2022/07/20	1	11.15	3	11.15	11.05	-2	3,513	-0.06%
2022/07/19	1	10.90	0	0.00	11.00	1	3,590	0.03%
2022/07/18	2	10.85	2	10.95	10.85	0	3,611	0.00%
2022/07/15	11	10.81	1	10.80	10.75	10	3,589	0.28%
2022/07/14	1	11.15	1	11.20	11.15	0	3,542	0.00%
2022/07/13	6	12.57	0	0.00	12.65	6	3,433	0.17%
2022/07/12	3	12.77	7	12.50	12.50	-4	3,354	-0.12%
2022/07/11	1.1	13.20	0	0.00	13.20	1.1	3,228	0.03%
2022/07/07	4	13.61	2	13.50	13.65	2	3,146	0.06%
2022/07/06	8	13.62	0	0.00	13.60	8	3,146	0.25%
2022/07/05	0	0.00	0.2	13.85	13.90	-0.2	3,343	-0.01%
2022/07/04	10.2	13.56	0	0.00	13.60	10.2	3,543	0.29%
2022/07/01	4.1	13.90	0	0.00	13.55	4.1	3,574	0.11%
2022/06/29	0.1	14.20	0	0.00	14.20	0.1	3,523	0.00%
2022/06/28	5	14.30	0	0.00	14.30	5	3,507	0.14%
2022/06/27	14	14.39	13	14.45	14.50	1	3,545	0.03%
2022/06/24	3	14.25	0	0.00	14.30	3	3,536	0.08%
2022/06/23	2	14.13	2	14.15	14.15	0	3,532	0.00%
2022/06/20	4	14.00	0	0.00	13.90	4	3,501	0.11%
2022/06/17	8	14.16	0	0.00	14.05	8	3,441	0.23%
2022/06/16	2	14.35	0	0.00	14.25	2	3,399	0.06%
2022/06/13	5	14.27	0	0.00	14.30	5	3,482	0.14%
2022/06/10	3	14.60	0	0.00	14.65	3	3,465	0.09%
2022/06/08	2	14.80	0	0.00	14.85	2	3,455	0.06%
2022/06/06	0	0.00	1	14.70	14.85	-1	3,511	-0.03%
2022/05/30	5	14.72	0	0.00	14.85	5	3,660	0.14%
2022/05/27	0	0.00	1.7	14.33	14.40	-1.7	3,644	-0.05%
2022/05/24	1	14.05	0	0.00	14.00	1	3,773	0.03%
2022/05/20	2.2	14.16	0	0.00	14.10	2.2	3,806	0.06%
2022/05/19	1	14.10	0	0.00	14.05	1	3,809	0.03%
2022/05/18	30	14.35	0	0.00	14.40	30	3,797	0.79%
2022/05/17	0	0.00	1	14.20	14.15	-1	3,788	-0.03%
2022/05/16	6	14.24	0	0.00	14.10	6	3,786	0.16%
2022/05/13	1	14.05	0	0.00	14.25	1	3,752	0.03%
2022/05/12	22.1	14.32	6	14.44	14.00	16.1	3,756	0.43%
2022/05/11	4.1	14.85	0	0.00	14.85	4.1	3,613	0.11%
2022/05/10	1	15.10	1	15.05	15.15	0	3,549	0.00%
2022/05/09	4.3	15.23	2	15.45	15.15	2.3	3,531	0.07%
2022/05/06	0.1	15.70	0	0.00	15.75	0.1	3,470	0.00%
2022/05/05	0.1	15.95	10	15.90	15.90	-9.9	3,496	-0.28%
2022/05/04	2	15.90	110	15.87	15.85	-108	3,518	-3.07%	大賣/鉅額交易
2022/04/29	1	15.75	0	0.00	15.70	1	3,607	0.03%
2022/04/27	5.1	15.61	0	0.00	15.55	5.1	3,652	0.14%
2022/04/26	1	15.95	12	15.85	15.90	-11	3,649	-0.30%
2022/04/25	11.1	15.86	0	0.00	15.80	11.1	3,616	0.31%
2022/04/22	1	16.15	0	0.00	16.20	1	3,596	0.03%
2022/04/19	3	16.15	0	0.00	16.20	3	3,782	0.08%
2022/04/18	0.1	16.20	0	0.00	16.00	0.1	3,853	0.00%
2022/04/15	1	16.20	0	0.00	16.20	1	3,856	0.03%
2022/04/14	0	0.00	0	16.25	16.25	0	3,887	0.00%
2022/04/13	1	16.20	2	16.20	16.25	-1	3,907	-0.03%
2022/04/12	5	16.20	2	16.23	16.20	3	3,909	0.08%
2022/04/11	6.1	16.20	0	0.00	16.30	6.1	3,900	0.16%
2022/04/08	5	16.67	0	0.00	16.70	5	3,776	0.13%
2022/04/07	4.1	16.32	0	0.00	16.15	4.1	3,597	0.11%
2022/04/01	3	16.45	2	16.45	16.45	1	3,607	0.03%
2022/03/31	0	0.00	10	16.46	16.45	-10	3,645	-0.27%
2022/03/30	3	16.42	0	0.00	16.45	3	3,631	0.08%
2022/03/29	2	16.40	0	0.00	16.45	2	3,606	0.06%
2022/03/25	3	16.35	1	16.40	16.35	2	3,618	0.06%
2022/03/22	0.1	16.30	0	0.00	16.25	0.1	3,609	0.00%
2022/03/21	0.1	16.35	1	16.40	16.40	-0.9	3,604	-0.03%
2022/03/18	0	0.00	3	16.20	16.25	-3	3,629	-0.08%
2022/03/14	0	0.00	1	15.85	15.90	-1	3,624	-0.03%
2022/03/11	1	15.75	0	0.00	15.65	1	3,635	0.03%
2022/03/10	0	0.00	1	15.70	15.75	-1	3,641	-0.03%
2022/03/09	1	15.25	0	0.00	15.40	1	3,615	0.03%
2022/03/08	4	15.13	3	15.10	15.05	1	3,614	0.03%
2022/03/07	4.1	15.44	0	0.00	15.30	4.1	3,576	0.11%
2022/02/25	0.1	15.80	0	0.00	15.70	0.1	3,584	0.00%
2022/02/24	6.1	15.84	0	0.00	15.75	6.1	3,581	0.17%
2022/02/22	10.1	16.08	0	0.00	16.05	10.1	3,614	0.28%
2022/02/21	0.1	16.30	0	0.00	16.30	0.1	3,759	0.00%
2022/02/18	1	16.25	0	0.00	16.25	1	3,856	0.03%
2022/02/17	30	16.32	0	0.00	16.30	30	3,875	0.77%
2022/02/14	4.1	16.25	1	16.40	16.25	3.1	3,939	0.08%
2022/02/09	0	16.85	1	16.75	16.80	-1	4,128	-0.02%
2022/02/08	0.2	16.75	0	0.00	16.80	0.2	4,121	0.00%
2022/01/26	25	16.24	11	16.20	16.15	14	4,087	0.34%
2022/01/25	1.1	16.15	2.3	16.20	16.15	-1.3	4,076	-0.03%
2022/01/24	2	16.25	0	0.00	16.35	2	4,037	0.05%
2022/01/21	4.1	16.48	0.1	16.60	16.45	4	4,014	0.10%
2022/01/20	0	0.00	0.1	16.80	16.75	-0.1	3,959	0.00%
2022/01/19	4	16.65	0.1	16.70	16.60	3.9	3,927	0.10%
2022/01/18	6	16.90	1	16.95	16.90	5	3,853	0.13%
2022/01/17	4	16.91	0	0.00	16.85	4	3,856	0.10%
2022/01/14	14	17.18	1.1	17.15	17.10	12.9	3,787	0.34%
2022/01/13	2	17.00	21.1	17.18	17.25	-19.1	3,746	-0.51%
2022/01/12	0	0.00	3.1	17.00	16.95	-3.1	3,653	-0.08%
2022/01/11	1	17.00	2	17.05	17.00	-1	3,611	-0.03%
2022/01/10	3	17.00	3	17.02	16.95	0	3,550	0.00%
2022/01/07	1	16.90	3	16.92	16.85	-2	3,504	-0.06%
2022/01/06	0	0.00	3	16.85	16.90	-3	3,477	-0.09%
2022/01/05	0	0.00	0.1	16.80	16.90	-0.1	3,444	0.00%
2022/01/04	0	0.00	0.1	16.90	16.95	-0.1	3,433	0.00%
2022/01/03	2	16.90	8	17.05	16.95	-6	3,413	-0.18%
2021/12/30	0	0.00	3	16.90	16.95	-3	3,322	-0.09%
2021/12/29	0	0.00	5	16.85	16.90	-5	3,309	-0.15%
2021/12/28	0	0.00	2	16.75	16.75	-2	3,293	-0.06%
2021/12/27	2	16.80	2	16.70	16.75	0	3,314	0.00%
2021/12/24	2	16.55	0	0.00	16.55	2	3,310	0.06%
2021/12/22	2	16.55	0	0.00	16.40	2	3,322	0.06%
2021/12/20	4	16.30	0	0.00	16.30	4	3,307	0.12%
2021/12/17	2	16.45	0	0.00	16.40	2	3,289	0.06%
2021/12/16	10	16.35	0	0.00	16.45	10	3,286	0.30%
2021/12/10	1	16.70	0	0.00	16.75	1	3,389	0.03%
2021/12/09	0	0.00	12.1	16.70	16.70	-12.1	3,390	-0.36%
2021/12/08	0	0.00	8	16.73	16.60	-8	3,382	-0.24%
2021/12/06	0.1	16.35	0	0.00	16.35	0.1	3,321	0.00%
2021/12/02	3	16.12	0	0.00	16.20	3	3,336	0.09%
2021/12/01	2	16.13	0	0.00	16.25	2	3,337	0.06%
2021/11/30	2	16.23	1	16.25	16.15	1	3,326	0.03%
2021/11/29	5	16.12	0	0.00	16.10	5	3,310	0.15%
2021/11/26	3	16.22	0	0.00	16.25	3	3,281	0.09%
2021/11/25	0	0.00	1	16.60	16.65	-1	3,253	-0.03%
2021/11/24	0	0.00	1	16.65	16.55	-1	3,264	-0.03%
2021/11/22	3.1	16.65	2	16.80	16.75	1.1	3,277	0.03%
2021/11/19	1	16.60	5	16.65	16.70	-4	3,250	-0.12%
2021/11/18	2	16.75	15	16.75	16.80	-13	3,182	-0.41%
2021/11/17	1	16.55	5	16.36	16.50	-4	2,998	-0.13%
2021/11/16	3	16.10	35	16.17	16.15	-32	2,911	-1.10%
2021/11/15	15	16.13	3	16.10	16.10	12	2,937	0.41%
2021/11/11	3	15.75	0	0.00	15.75	3	2,987	0.10%
2021/11/09	19	15.79	0	0.00	15.65	19	3,038	0.63%
2021/11/08	0	0.00	7.1	15.47	15.70	-7.1	3,053	-0.23%
2021/11/03	1	15.25	0	0.00	15.30	1	3,169	0.03%
2021/10/27	2	15.25	16	15.28	15.30	-14	3,294	-0.42%
2021/10/26	0	0.00	2	15.45	15.40	-2	3,452	-0.06%
2021/10/22	0	0.00	0.1	15.35	15.35	-0.1	3,866	0.00%
2021/10/20	7	15.25	5	15.35	15.30	2	4,173	0.05%
2021/10/19	2	15.20	0	0.00	15.20	2	4,289	0.05%
2021/10/18	0	0.00	3	15.15	15.20	-3	4,341	-0.07%
2021/10/15	0	0.00	89	15.00	15.00	-89	4,401	-2.02%
2021/10/14	0.1	15.10	3	15.00	14.85	-2.9	4,545	-0.06%
2021/10/08	13	15.08	0	0.00	15.05	13	4,850	0.27%
2021/10/06	0	0.00	1	15.00	15.00	-1	5,019	-0.02%
2021/10/04	3	14.72	0	0.00	14.70	3	5,094	0.06%
2021/10/01	1	14.90	0	0.00	14.95	1	5,133	0.02%
2021/09/29	1	15.20	0	0.00	15.20	1	5,348	0.02%
2021/09/22	12	14.91	0	0.00	14.95	12	5,777	0.21%
2021/09/15	0	0.00	1	15.55	15.55	-1	5,877	-0.02%
2021/09/10	1	15.35	0	0.00	15.30	1	6,058	0.02%
2021/09/07	5	15.25	5	15.35	15.30	0	6,218	0.00%
2021/09/06	30	15.53	11	15.45	15.40	19	6,263	0.30%
2021/09/01	0	0.00	100	15.85	15.85	-100	6,414	-1.56%
2021/08/30	0	0.00	0.1	16.00	15.85	-0.1	6,613	0.00%
2021/08/27	1	15.75	0	0.00	15.70	1	6,674	0.01%
2021/08/26	0	0.00	0.1	15.55	15.45	-0.1	6,670	0.00%
2021/08/25	1	15.50	2	15.45	15.55	-1	6,761	-0.01%
2021/08/24	1	15.20	20	15.40	15.50	-19	6,853	-0.28%
2021/08/23	5	15.10	0	0.00	15.15	5	6,982	0.07%
2021/08/19	1	15.00	7	14.95	15.00	-6	7,318	-0.08%
2021/08/18	2	14.95	11.1	15.10	15.35	-9.1	7,344	-0.12%
2021/08/17	38	14.81	5.1	14.95	14.75	32.9	7,374	0.45%
2021/08/16	1	14.75	2.3	14.80	14.75	-1.3	7,425	-0.02%
2021/08/13	6	15.30	0	0.00	15.25	6	7,547	0.08%
2021/08/11	7	15.64	6	15.65	15.65	1	7,764	0.01%
2021/08/10	3	15.98	3	15.95	15.95	0	7,977	0.00%
2021/08/09	0	0.00	1	16.15	16.20	-1	8,277	-0.01%
2021/08/06	1	15.85	15	15.85	15.90	-14	8,449	-0.17%
2021/08/04	101	15.85	0	0.00	15.95	101	9,585	1.05%	大買/鉅額交易
2021/08/03	1	15.75	100	15.75	15.75	-99	10,126	-0.98%
2021/08/02	5	15.80	30	15.80	15.90	-25	10,576	-0.24%
2021/07/30	102	16.05	0	0.00	16.00	102	10,694	0.95%	大買/鉅額交易
2021/07/29	12	17.15	7	17.15	17.20	5	10,756	0.05%
2021/07/28	24.1	17.01	0	0.00	17.05	24.1	10,864	0.22%
2021/07/27	15.1	17.36	0	0.00	17.20	15.1	11,249	0.13%
2021/07/26	16	17.58	4	17.50	17.50	12	11,528	0.10%
2021/07/23	4	17.65	1	17.65	17.70	3	12,031	0.02%
2021/07/22	2	17.45	0	0.00	17.45	2	12,240	0.02%
2021/07/21	3	17.52	4	17.45	17.40	-1	12,592	-0.01%
2021/07/20	5	17.53	0	0.00	17.45	5	13,084	0.04%
2021/07/19	2	17.75	8	17.75	17.80	-6	13,321	-0.05%
2021/07/16	11	17.60	2	17.70	17.70	9	14,103	0.06%
2021/07/15	0.1	17.55	0	0.00	17.60	0.1	14,383	0.00%
2021/07/13	0	0.00	21	17.40	17.20	-21	15,516	-0.14%
2021/07/12	0	0.00	3	17.30	17.35	-3	15,851	-0.02%
2021/07/09	3	17.15	0.5	17.20	17.25	2.5	16,041	0.02%
2021/07/08	21	17.40	0	0.00	17.30	21	16,191	0.13%
2021/07/06	12	17.40	8	17.35	17.45	4	16,643	0.02%
2021/07/05	2	17.08	0	0.00	17.20	2	16,652	0.01%
2021/07/02	1	16.90	0	0.00	16.90	1	16,708	0.01%
2021/07/01	0	0.00	3	17.15	16.95	-3	16,780	-0.02%
2021/06/30	4	16.91	0	0.00	16.95	4	16,878	0.02%
2021/06/29	3	16.90	9	16.66	16.65	-6	16,922	-0.04%
2021/06/28	0	0.00	5	16.85	16.85	-5	17,096	-0.03%
2021/06/24	0	0.00	1.1	16.80	16.85	-1.1	17,433	-0.01%
2021/06/21	11	16.09	1.1	16.33	16.10	9.9	18,332	0.05%
2021/06/18	3	16.50	0	0.00	16.40	3	18,345	0.02%
2021/06/17	2.2	16.60	0	0.00	16.60	2.2	18,306	0.01%
2021/06/16	10.2	16.60	4.2	16.65	16.55	6	18,454	0.03%
2021/06/15	15	16.63	0	0.00	16.65	15	18,507	0.08%
2021/06/11	5	16.85	0	0.00	16.75	5	18,488	0.03%
2021/06/10	34.2	16.71	0	0.00	16.80	34.2	18,535	0.18%
2021/06/09	2	16.75	1	16.85	16.75	1	18,714	0.01%
2021/06/08	18.1	17.06	1	17.15	17.00	17.1	18,820	0.09%
2021/06/07	15	17.12	0	0.00	17.10	15	19,045	0.08%
2021/06/04	0.1	17.50	2	17.55	17.50	-1.9	18,928	-0.01%
2021/06/03	7	17.74	0	0.00	17.75	7	18,984	0.04%
2021/06/02	5	17.67	33.9	17.75	17.70	-28.9	19,069	-0.15%
2021/06/01	2.1	17.53	10	17.65	17.70	-7.9	18,996	-0.04%
2021/05/31	5	17.73	12	17.58	17.50	-7	18,961	-0.04%
2021/05/28	0	0.00	11.5	17.60	17.65	-11.5	18,896	-0.06%
2021/05/27	0	0.00	9	17.05	17.20	-9	18,879	-0.05%
2021/05/26	1	16.90	2	16.80	16.95	-1	18,956	-0.01%
2021/05/25	2	16.80	0	0.00	16.80	2	19,022	0.01%
2021/05/24	40	16.80	18	16.70	16.65	22	18,996	0.12%
2021/05/21	16	16.27	1	16.25	16.65	15	18,932	0.08%
2021/05/20	8	16.08	10	16.10	16.10	-2	18,760	-0.01%
2021/05/19	13	16.20	51	16.20	16.25	-38	18,665	-0.20%
2021/05/18	27	15.57	0	0.00	16.20	27	18,597	0.15%
2021/05/17	14	15.39	5.5	15.06	15.00	8.5	18,403	0.05%
2021/05/14	8.1	16.34	0	0.00	16.20	8.1	18,194	0.04%
2021/05/13	1	15.95	1	16.60	16.10	0	17,976	0.00%
2021/05/12	18.1	16.48	1.2	17.21	16.40	16.9	17,636	0.10%
2021/05/11	17.1	18.10	5.2	18.01	17.95	12	16,906	0.07%
2021/05/10	34	18.46	10	18.45	18.55	24	16,422	0.15%
2021/05/07	7	18.49	1	18.50	18.60	6	15,989	0.04%
2021/05/06	14	18.61	2.6	18.74	18.45	11.4	15,900	0.07%
2021/05/05	52	18.53	0	0.00	18.45	52	15,720	0.33%
2021/05/04	16.1	18.03	5	17.94	18.05	11.1	15,494	0.07%
2021/05/03	31	19.07	165	19.12	18.95	-134	14,976	-0.89%	大賣/鉅額交易
2021/04/29	155	19.01	17	18.98	19.30	138	14,545	0.95%	大買/鉅額交易
2021/04/28	3	18.70	0	0.00	18.45	3	14,027	0.02%
2021/04/27	12	19.25	21	18.92	18.75	-9	13,826	-0.07%
2021/04/26	27	18.89	18	19.01	18.95	9	13,475	0.07%
2021/04/23	2	18.30	13	18.40	18.40	-11	13,019	-0.08%
2021/04/22	8	18.76	3	18.72	18.50	5	12,820	0.04%
2021/04/21	20	18.35	3	18.17	18.45	17	12,099	0.14%
2021/04/20	8	18.46	13	18.37	18.30	-5	11,991	-0.04%
2021/04/19	87	18.68	13	18.84	18.95	74	11,847	0.62%
2021/04/16	6	17.30	3.1	17.23	17.70	2.9	11,440	0.03%
2021/04/15	3	16.75	20	16.58	16.80	-17	11,678	-0.15%
2021/04/14	12	16.38	5	16.50	16.45	7	12,089	0.06%
2021/04/13	3	16.57	5	16.80	16.35	-2	12,530	-0.02%
2021/04/12	15	16.38	1.1	16.22	16.55	13.9	12,421	0.11%
2021/04/09	3	16.02	0	0.00	16.05	3	12,301	0.02%
2021/04/08	2	16.05	7	15.99	16.05	-5	12,582	-0.04%
2021/04/07	0	0.00	0.1	15.85	15.95	-0.1	13,102	0.00%
2021/04/06	0	0.00	10	15.90	15.85	-10	13,097	-0.08%
2021/04/01	12	15.56	2.1	15.55	15.65	9.9	12,953	0.08%
2021/03/31	4	15.41	3.1	15.48	15.60	0.9	12,884	0.01%
2021/03/30	2	15.35	10.1	15.29	15.45	-8.1	12,676	-0.06%
2021/03/29	16.2	15.15	11.1	15.19	15.20	5.1	12,468	0.04%
2021/03/26	7.1	15.21	4.2	15.04	15.10	3	12,538	0.02%
2021/03/25	33	15.36	15.2	15.36	15.40	17.8	12,267	0.15%
2021/03/24	2	14.88	5	14.85	14.85	-3	11,840	-0.03%
2021/03/23	0.2	14.60	1	14.65	14.70	-0.8	11,769	-0.01%
2021/03/22	0	0.00	39.5	14.80	14.85	-39.5	11,719	-0.34%
2021/03/19	50.1	14.79	12	14.80	14.80	38.1	11,743	0.32%
2021/03/18	2.1	14.65	0	0.00	14.70	2.1	11,635	0.02%
2021/03/16	1	14.50	0	0.00	14.45	1	11,789	0.01%
2021/03/12	8	14.31	6	14.35	14.40	2	12,001	0.02%
2021/03/11	1.3	14.34	0	0.00	14.30	1.3	12,099	0.01%
2021/03/10	0	0.00	0.7	14.20	14.20	-0.7	12,004	-0.01%
2021/03/09	0	0.00	12	14.28	14.25	-12	12,166	-0.10%
2021/03/08	1	14.20	7	14.20	14.20	-6	12,121	-0.05%
2021/03/05	0.2	14.10	1	14.00	14.10	-0.8	12,101	-0.01%
2021/03/02	10	14.02	0	0.00	13.90	10	12,162	0.08%
2021/02/26	7	14.01	0	0.00	14.10	7	12,090	0.06%
2021/02/25	5	14.40	0	0.00	14.35	5	11,958	0.04%
2021/02/24	0	0.00	2	14.15	14.15	-2	11,979	-0.02%
2021/02/23	0	0.00	0.1	14.15	14.25	-0.1	12,040	0.00%
2021/02/22	10.2	14.10	0	0.00	14.05	10.2	12,088	0.08%
2021/02/19	0	0.00	18	14.10	14.10	-18	12,033	-0.15%
2021/02/17	0	0.00	0.1	14.00	14.00	-0.1	11,930	0.00%
2021/02/05	2	13.95	3	13.85	13.85	-1	11,820	-0.01%
2021/02/04	0	0.00	2	13.60	13.65	-2	11,740	-0.02%
2021/02/03	3	13.75	10	13.60	13.65	-7	11,912	-0.06%
2021/02/01	1.3	13.37	0	0.00	13.55	1.3	11,995	0.01%
2021/01/29	3.1	13.60	0	0.00	13.40	3.1	11,922	0.03%
2021/01/26	2	14.15	1.1	13.81	13.80	0.9	11,710	0.01%
2021/01/25	1	13.90	1	13.65	13.80	0	11,636	0.00%
2021/01/22	0	0.00	2	13.80	13.95	-2	11,593	-0.02%
2021/01/21	2	13.93	0	0.00	13.90	2	11,551	0.02%
2021/01/20	2.1	13.80	1	13.80	13.75	1.1	11,437	0.01%
2021/01/18	2.1	13.89	1.2	14.04	14.15	1	11,226	0.01%
2021/01/15	0.1	13.95	22.9	13.91	13.95	-22.8	11,118	-0.20%
2021/01/14	10.1	14.25	13	14.23	14.15	-2.9	10,973	-0.03%
2021/01/13	0.1	14.35	22	14.26	14.40	-21.9	10,826	-0.20%
2021/01/12	15.9	14.27	0	0.00	14.05	15.9	10,566	0.15%
2021/01/11	3.3	14.76	13.5	14.90	14.75	-10.2	10,218	-0.10%
2021/01/08	5	15.33	26	15.08	15.20	-21	9,826	-0.21%
2021/01/07	38.5	14.86	12.1	14.95	15.15	26.4	9,139	0.29%
2021/01/06	26	14.21	0.1	14.40	14.20	25.9	8,507	0.30%
2021/01/04	0	0.00	6	13.51	13.95	-6	7,708	-0.08%
2020/12/31	31.2	13.93	1	13.55	13.55	30.2	7,479	0.40%
2020/12/30	20	13.58	10.2	14.00	14.10	9.8	7,039	0.14%
2020/12/28	0	0.00	0.1	13.20	13.30	-0.1	6,271	0.00%
2020/12/25	1	13.00	0	0.00	13.05	1	6,174	0.02%
2020/12/24	0	0.00	0.1	12.90	13.00	-0.1	6,143	0.00%
2020/12/23	2	12.85	0	0.00	12.85	2	6,139	0.03%
2020/12/21	0	0.00	1	13.00	13.15	-1	6,019	-0.02%
2020/12/11	5	12.91	5.2	12.83	12.90	-0.2	5,938	0.00%
2020/12/07	0	0.00	1	13.00	13.00	-1	5,465	-0.02%
2020/12/04	0	0.00	4	12.50	12.60	-4	5,196	-0.08%
2020/12/03	4	12.58	10	12.32	12.45	-6	5,046	-0.12%
2020/12/02	0	0.00	1	12.10	12.20	-1	4,923	-0.02%
2020/12/01	0	0.00	1	12.00	12.20	-1	4,875	-0.02%
2020/11/26	0	11.95	0	0.00	11.95	0	4,766	0.00%
2020/11/23	0	0.00	0.1	11.80	11.85	-0.1	4,791	0.00%
2020/11/20	1	11.60	1	11.65	11.70	0	4,659	0.00%
2020/11/11	0	0.00	4	11.45	11.50	-4	4,734	-0.08%
2020/11/10	0	0.00	11	11.30	11.20	-11	4,640	-0.24%
2020/10/29	0	0.00	0	10.80	10.85	0	6,233	0.00%
2020/10/21	0	0.00	1	10.95	11.00	-1	7,756	-0.01%
2020/09/28	0	0.00	3	10.75	10.85	-3	9,830	-0.03%
2020/09/24	5	10.54	0	0.00	10.60	5	9,984	0.05%
2020/09/23	4	10.90	10	10.85	10.90	-6	9,808	-0.06%
2020/09/22	3	11.00	0	0.00	11.00	3	9,752	0.03%
2020/09/18	3	11.25	0	0.00	11.45	3	9,612	0.03%
2020/09/17	3	11.25	0	0.00	11.30	3	9,470	0.03%
2020/09/14	1	10.90	2	11.05	11.00	-1	9,385	-0.01%
2020/09/11	0.5	10.90	0	0.00	10.90	0.5	9,386	0.01%
2020/09/09	4	10.90	0	0.00	10.95	4	9,385	0.04%
2020/09/07	2	10.90	2	11.10	11.10	0	9,421	0.00%
2020/09/01	1	11.05	1	11.05	11.10	0	9,365	0.00%
2020/08/31	1	11.05	6	11.05	11.00	-5	9,247	-0.05%
2020/08/26	2	10.90	0	0.00	10.80	2	9,034	0.02%
2020/08/25	2	10.65	0	0.00	10.75	2	9,035	0.02%
2020/08/20	6	10.58	0	0.00	10.60	6	8,927	0.07%
2020/08/14	1	10.85	0	0.00	10.85	1	8,622	0.01%
2020/08/13	1	10.95	0	0.00	10.90	1	8,510	0.01%
2020/08/12	1	11.75	0	0.00	11.80	1	8,192	0.01%
2020/08/11	2	11.80	15	11.78	11.80	-13	7,939	-0.16%
2020/08/10	2	11.85	0	0.00	11.85	2	7,715	0.03%
2020/08/06	5	11.75	3	11.85	11.75	2	7,151	0.03%
2020/08/05	3	11.80	9	11.76	11.80	-6	6,955	-0.09%
2020/08/04	2	11.70	0	0.00	11.70	2	6,782	0.03%
2020/07/31	1	11.95	0	0.00	11.90	1	6,653	0.02%
2020/07/30	1	11.85	0	0.00	12.00	1	6,447	0.02%
2020/07/28	1	11.50	5	11.72	11.35	-4	5,953	-0.07%
2020/07/27	26	11.81	4	11.95	11.60	22	5,733	0.38%
2020/07/23	0	0.00	10	11.80	11.60	-10	5,176	-0.19%
2020/07/22	10	11.75	0	0.00	11.75	10	5,104	0.20%
2020/07/21	10	11.55	0	0.00	11.70	10	4,920	0.20%
2020/07/20	0	0.00	5	11.40	11.35	-5	4,755	-0.11%
2020/07/16	0	0.00	2	11.50	11.50	-2	4,659	-0.04%
2020/07/15	3.5	11.39	5	11.50	11.40	-1.5	4,603	-0.03%
2020/07/13	0	0.00	5	11.60	11.70	-5	4,457	-0.11%
2020/07/10	6	11.72	1	11.85	11.70	5	4,318	0.12%
2020/07/09	10	11.70	10	11.60	11.60	0	3,928	0.00%
2020/07/08	0.1	11.05	3	11.10	11.15	-2.9	3,510	-0.08%
2020/06/18	0	0.00	0	10.15	10.20	0	3,099	0.00%
2020/06/17	0	0.00	6	10.20	10.30	-6	3,020	-0.20%
2020/06/15	0.1	10.00	0	0.00	10.00	0.1	3,059	0.00%
2020/06/11	2	10.20	60	10.40	10.15	-58	3,002	-1.93%
2020/06/08	20	10.35	0	0.00	10.40	20	3,039	0.66%
2020/06/05	0	0.00	40	10.25	10.20	-40	2,976	-1.34%
2020/06/03	0	0.00	28	10.19	10.20	-28	3,029	-0.92%
2020/06/01	0	0.00	1	10.05	10.00	-1	2,962	-0.03%
2020/05/26	10	9.94	0	0.00	9.94	10	2,940	0.34%
2020/05/22	1	9.86	0	0.00	9.82	1	2,939	0.03%
2020/05/19	0	0.00	34	10.00	9.98	-34	2,905	-1.17%
2020/05/11	20	10.00	0	0.00	10.05	20	2,824	0.71%
2020/04/30	1	9.83	12	9.76	9.82	-11	2,775	-0.40%
2020/04/29	3	9.61	6	9.49	9.62	-3	2,768	-0.11%
2020/04/28	3	9.41	3	9.48	9.46	0	2,767	0.00%
2020/04/27	3	9.45	3	9.45	9.45	0	2,842	0.00%
2020/04/21	11	9.31	0	0.00	9.16	11	2,817	0.39%
2020/04/13	4	9.39	0	0.00	9.37	4	2,722	0.15%
2020/04/09	40	9.37	0	0.00	9.34	40	2,787	1.43%
2020/04/06	5	9.27	0	0.00	9.29	5	4,038	0.12%
2020/03/31	10	9.33	0	0.00	9.38	10	4,072	0.25%
2020/03/27	4	9.19	2	9.17	9.19	2	4,072	0.05%
2020/03/23	0	0.00	2	8.14	8.14	-2	4,450	-0.04%
2020/03/19	2	7.80	0	0.00	7.83	2	4,632	0.04%
2020/03/12	20	9.13	0	0.00	9.10	20	4,666	0.43%
2020/03/10	20	9.55	0	0.00	9.53	20	4,756	0.42%
2020/03/09	2	9.68	0	9.64	9.64	2	4,800	0.04%
2020/03/05	0	0.00	2	9.96	9.99	-2	4,863	-0.04%
2020/02/21	4	10.05	0	0.00	10.00	4	5,694	0.07%
2020/02/18	0	10.05	5	10.05	10.05	-5	6,175	-0.08%
2020/01/30	0	0.00	3	10.20	10.15	-3	6,969	-0.04%
2020/01/14	0	0.00	2	10.55	10.65	-2	6,965	-0.03%
2020/01/10	0	0.00	2	10.45	10.45	-2	7,134	-0.03%
2020/01/07	2	10.40	0	0.00	10.45	2	7,196	0.03%
2020/01/06	1	10.40	1	10.50	10.35	0	7,267	0.00%
2020/01/02	20	10.80	33	10.80	10.75	-13	7,258	-0.18%
2019/12/31	4	11.00	0	0.00	11.25	4	6,988	0.06%
2019/12/30	20	10.80	3	10.80	10.90	17	6,052	0.28%
2019/12/26	0	0.00	1	10.70	10.70	-1	5,789	-0.02%
2019/12/23	1	10.75	0	0.00	10.75	1	5,729	0.02%
2019/12/20	3.1	10.65	0	0.00	10.65	3.1	5,698	0.05%
2019/12/19	6	10.83	10	10.85	10.90	-4	5,572	-0.07%
2019/12/18	3	10.75	0	0.00	10.85	3	5,472	0.05%
2019/12/16	0	0.00	1	10.55	10.55	-1	5,157	-0.02%
2019/12/12	2	10.55	1	10.55	10.60	1	5,123	0.02%
2019/11/29	2	10.45	2	10.60	10.60	0	4,779	0.00%
2019/11/27	2	10.45	0	0.00	10.40	2	4,734	0.04%
2019/11/26	0.5	10.40	0	0.00	10.45	0.5	4,629	0.01%
2019/11/22	0.5	10.35	1	10.30	10.45	-0.5	4,376	-0.01%
2019/11/18	30	9.90	0	0.00	9.92	30	3,930	0.76%
2019/11/14	0	0.00	1	9.78	9.76	-1	3,649	-0.03%
2019/11/12	2	9.80	34	9.80	9.80	-32	3,658	-0.87%
2019/11/11	0	0.00	24	9.63	9.54	-24	3,420	-0.70%
2019/11/07	0	0.00	4	9.57	9.55	-4	3,791	-0.11%
2019/11/04	0	0.00	8	9.24	9.39	-8	3,684	-0.22%
2019/10/28	0	0.00	2	9.25	9.23	-2	3,663	-0.05%
2019/10/25	0	0.00	9	9.24	9.23	-9	3,655	-0.25%
2019/10/24	2	9.12	0	0.00	9.23	2	3,640	0.05%
2019/10/18	0	0.00	5	9.18	9.15	-5	3,604	-0.14%
2019/10/07	1	8.90	0	0.00	8.91	1	3,179	0.03%
2019/10/04	0.3	8.86	0	0.00	8.89	0.3	3,190	0.01%
2019/09/26	1	8.86	0	0.00	8.86	1	3,214	0.03%
2019/09/25	3	8.95	0	0.00	8.92	3	3,192	0.09%
2019/09/23	3	9.04	0	0.00	9.03	3	3,155	0.10%
2019/09/18	2	8.95	0	0.00	8.97	2	3,091	0.06%
2019/08/21	5	8.91	0	0.00	8.88	5	2,717	0.18%
2019/08/15	2	8.74	0	0.00	8.82	2	2,734	0.07%
2019/08/14	2	8.98	0	0.00	8.98	2	2,572	0.08%
2019/08/02	1	9.32	0	0.00	9.35	1	1,964	0.05%
2019/08/01	5	9.46	0	0.00	9.43	5	1,977	0.25%
2019/07/29	0	9.55	0	0.00	9.57	0	2,127	0.00%
2019/07/26	6	9.57	0	0.00	9.55	6	2,157	0.28%
2019/07/25	0	9.54	0	0.00	9.56	0	2,199	0.00%
2019/07/23	2	9.55	0	0.00	9.55	2	2,207	0.09%
2019/07/22	2	9.56	0	0.00	9.56	2	2,192	0.09%
2019/07/17	4	9.50	0	0.00	9.55	4	2,210	0.18%
2019/07/05	0	0.00	4.7	9.46	9.45	-4.7	2,147	-0.22%
2019/05/20	1	9.14	0	0.00	9.13	1	3,994	0.03%
2019/05/16	1	9.20	1.5	9.19	9.19	-0.5	4,016	-0.01%
2019/05/15	1	9.20	0	0.00	9.21	1	4,031	0.02%
2019/05/08	6	9.33	0	0.00	9.36	6	3,947	0.15%
2019/05/06	1	9.32	0	0.00	9.27	1	3,777	0.03%
2019/04/22	0	0.00	0.3	9.37	9.37	-0.3	3,573	-0.01%
2019/04/18	2	9.42	0	0.00	9.33	2	3,574	0.06%
2019/04/11	9	9.47	0	0.00	9.42	9	3,496	0.26%
2019/04/09	6	9.46	0	0.00	9.49	6	3,464	0.17%
2019/04/02	11	9.46	0	0.00	9.43	11	3,160	0.35%
2019/04/01	3	9.49	0	0.00	9.45	3	3,119	0.10%
2019/03/27	0	0.00	4	9.61	9.62	-4	2,976	-0.13%
2019/03/18	0	0.00	4	9.69	9.75	-4	2,339	-0.17%
2019/03/12	3	9.59	4	9.73	9.56	-1	1,902	-0.05%
2019/03/08	0	0.00	40	9.44	9.47	-40	1,797	-2.23%
2019/03/07	0	0.00	4	9.38	9.36	-4	1,700	-0.24%
2019/02/25	6	9.24	0	0.00	9.24	6	1,546	0.39%
2019/02/15	15	9.17	0	0.00	9.16	15	1,337	1.12%
2019/02/14	7	9.20	0	0.00	9.16	7	1,331	0.53%
2019/01/22	4	9.13	0	0.00	9.14	4	1,412	0.28%
2019/01/17	6	9.03	0	0.00	9.07	6	1,469	0.41%
2019/01/10	0	0.00	1	9.10	9.05	-1	1,642	-0.06%
2018/12/07	6	9.14	0	0.00	9.18	6	2,141	0.28%
2018/12/03	27	9.43	2	9.42	9.44	25	2,217	1.13%
2018/11/30	2	9.24	0	0.00	9.39	2	2,204	0.09%
2018/11/14	1	9.13	0	0.00	9.15	1	2,717	0.04%
2018/11/07	2	9.31	0	0.00	9.38	2	2,755	0.07%
2018/11/06	0	0.00	8	9.30	9.30	-8	2,828	-0.28%
2018/10/24	1	9.09	0	0.00	9.18	1	3,151	0.03%
2018/10/23	1	9.11	0	0.00	9.09	1	3,155	0.03%
2018/10/22	1	9.17	0.1	9.20	9.18	0.9	3,153	0.03%
2018/10/19	1	9.10	0	0.00	9.27	1	3,172	0.03%
2018/10/16	1	9.28	0	0.00	9.39	1	3,021	0.03%
2018/10/15	3	9.35	0	0.00	9.31	3	2,993	0.10%
2018/10/09	1	9.98	0	0.00	9.98	1	2,790	0.04%
2018/10/03	2	10.20	0	0.00	10.20	2	2,685	0.07%
2018/09/07	1	10.35	0	0.00	10.30	1	3,002	0.03%
2018/09/04	0	0.00	140	10.30	10.40	-140	3,064	-4.57%	大賣/鉅額交易
2018/08/30	1	10.40	0	0.00	10.35	1	3,145	0.03%
2018/08/27	140	10.45	0	0.00	10.45	140	3,284	4.26%	大買/鉅額交易
2018/08/24	0	0.00	1	10.35	10.35	-1	3,284	-0.03%
2018/08/10	0	0.00	2	11.35	11.40	-2	3,062	-0.07%
2018/07/12	0	0.00	500	10.93	10.95	-500	2,917	-17.14%	大賣/鉅額交易
2018/07/10	0	0.00	600	10.90	10.95	-600	2,958	-20.28%	大賣/鉅額交易
2018/07/09	0	0.00	300	10.90	10.90	-300	2,952	-10.16%	大賣/鉅額交易
2018/07/06	0	0.00	3	10.75	10.75	-3	2,967	-0.10%
2018/07/02	1	11.20	0	0.00	11.20	1	2,767	0.04%
2018/06/27	1	11.25	0	0.00	11.25	1	2,795	0.04%
2018/06/25	0	0.00	3	11.32	11.35	-3	2,780	-0.11%
2018/06/22	1	11.25	0	0.00	11.25	1	2,792	0.04%
2018/06/20	100	11.29	4	11.25	11.25	96	2,868	3.35%
2018/06/19	302	11.25	0	0.00	11.25	302	2,828	10.68%	大買/鉅額交易
2018/06/15	1,000	11.41	0	0.00	11.25	1,000	2,787	35.88%	大買/鉅額交易
2018/06/12	2	11.60	0	0.00	11.65	2	2,652	0.08%
2018/06/05	4	11.40	0	0.00	11.50	4	2,457	0.16%
2018/04/24	0	0.00	2	11.20	11.20	-2	3,192	-0.06%
2018/04/19	0	0.00	300	11.15	11.15	-300	3,229	-9.29%	大賣/鉅額交易
2018/04/17	1	11.20	1	11.10	11.10	0	3,218	0.00%
2018/04/03	0	0.00	1	11.20	11.30	-1	3,514	-0.03%
2018/03/26	1	11.10	0	0.00	11.05	1	3,531	0.03%
2018/03/23	0.2	11.15	0	0.00	11.15	0.2	3,549	0.01%
2018/03/16	2	11.20	0	0.00	11.20	2	3,804	0.05%
2018/03/08	1	11.05	0	0.00	11.10	1	4,031	0.02%
2018/03/06	0	0.00	1	11.15	11.15	-1	4,672	-0.02%
2018/03/02	0	0.00	400	11.30	11.25	-400	4,778	-8.37%	大賣/鉅額交易
2018/02/27	0	0.00	301	11.40	11.40	-301	4,802	-6.27%	大賣/鉅額交易
2018/02/23	0	0.00	1	11.45	11.45	-1	4,850	-0.02%
2018/02/12	2	11.25	0	0.00	11.20	2	5,051	0.04%
2018/02/06	0	0.00	267	11.05	10.95	-267	4,889	-5.46%	大賣/鉅額交易
2018/02/05	0	0.00	2	11.65	11.65	-2	4,742	-0.04%
2018/01/31	6	11.86	0	0.00	11.90	6	4,679	0.13%
2018/01/30	2	12.15	2	12.00	12.00	0	4,661	0.00%
2018/01/29	5	12.20	0	0.00	12.30	5	4,586	0.11%
2018/01/26	7	12.04	0	0.00	12.10	7	4,498	0.16%
2018/01/24	700	11.90	5	11.90	11.95	695	4,415	15.74%	大買/鉅額交易
2018/01/23	300	11.95	0	0.00	11.95	300	4,370	6.86%	大買/鉅額交易
2018/01/22	0	0.00	1	11.95	11.95	-1	4,321	-0.02%
2018/01/19	0	0.00	10	11.87	11.85	-10	4,269	-0.23%
2018/01/17	0	0.00	8	11.65	11.75	-8	4,000	-0.20%
2018/01/10	0	0.00	3	11.55	11.50	-3	4,000	-0.07%
2018/01/09	19	11.54	3	11.50	11.50	16	3,996	0.40%
2018/01/08	0	0.00	3	11.50	11.50	-3	4,009	-0.07%
2018/01/05	1	11.35	2	11.35	11.35	-1	3,981	-0.03%
2018/01/03	0	0.00	5.7	11.34	11.30	-5.7	3,885	-0.15%
2018/01/02	3	11.40	10	11.50	11.40	-7	3,768	-0.19%