燁輝 (2023)-群益金鼎-新竹券商分點個股進出

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
15.95
漲跌
▼0.30
漲幅
-1.85%
成交量
2,906張
產業
上市鋼鐵類股▼0.11%
792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-新竹券商分點個股進出

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-新竹券商分點個股進出
群益金鼎-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	1	16.70	2	16.50	16.25	-1	2,189	-0.05%
2024/05/17	2	16.15	0	0.00	16.20	2	2,096	0.10%
2024/05/16	0	0.00	1	16.05	16.10	-1	2,094	-0.05%
2024/05/13	1	15.40	0	0.00	15.40	1	2,072	0.05%
2024/05/07	0.9	15.35	0	0.00	15.45	0.9	2,099	0.04%
2024/04/26	0	0.00	1	15.15	15.20	-1	2,044	-0.05%
2024/04/19	0	0.00	1	15.20	15.25	-1	2,055	-0.05%
2024/04/15	0	0.00	5	15.40	15.40	-5	2,058	-0.24%
2024/04/10	0	0.00	3	16.45	16.00	-3	2,069	-0.14%
2024/04/09	11.2	16.66	2	16.48	16.65	9.2	2,022	0.45%
2024/04/08	0	0.00	3	15.60	15.65	-3	1,834	-0.16%
2024/04/03	53	15.93	50	15.95	15.30	3	1,824	0.16%
2024/03/21	0	0.00	1	15.25	15.35	-1	3,687	-0.03%
2024/03/19	0.3	15.15	0	0.00	15.25	0.3	3,986	0.01%
2024/03/13	0	15.15	0	0.00	15.15	0	3,977	0.00%
2024/03/12	0	15.20	1	15.15	15.25	-1	4,002	-0.02%
2024/03/11	0	15.10	0	0.00	15.20	0	4,013	0.00%
2024/03/08	1	14.90	0.1	15.05	15.10	1	4,042	0.02%
2024/03/05	2	15.38	0	0.00	15.35	2	4,032	0.05%
2024/03/01	1	15.20	0.1	15.25	15.30	1	4,063	0.02%
2024/02/27	1	15.35	0	0.00	15.30	1	4,147	0.02%
2024/02/26	1	15.55	0	0.00	15.40	1	4,191	0.02%
2024/02/21	1	15.85	0	0.00	15.90	1	4,509	0.02%
2024/02/19	2	15.88	1	15.90	16.00	1	4,573	0.02%
2024/02/05	1	15.15	0	0.00	15.25	1	4,552	0.02%
2024/02/02	3	15.35	0	0.00	15.25	3	4,536	0.07%
2024/02/01	13	15.46	0	0.00	15.50	13	4,522	0.29%
2024/01/09	0	0.00	1	17.20	17.10	-1	4,523	-0.02%
2024/01/05	2	18.05	0	0.00	18.05	2	4,453	0.04%
2023/12/28	0	0.00	2	17.75	17.75	-2	4,395	-0.05%
2023/12/27	0.1	17.95	0	0.00	17.95	0.1	4,334	0.00%
2023/12/25	76	18.49	76	18.90	18.05	0	4,275	0.00%
2023/12/19	30	17.76	30	18.08	18.00	0	3,694	0.00%
2023/12/18	62	19.25	68	19.24	18.20	-6	3,404	-0.18%
2023/12/15	133	17.48	131	18.04	18.60	2	2,465	0.08%	大買/大賣/
2023/12/13	0	0.00	1	16.90	16.90	-1	2,143	-0.05%
2023/12/08	5	17.00	4.2	16.94	16.95	0.8	2,125	0.04%
2023/12/07	20	17.05	2	17.00	16.95	18	2,107	0.85%
2023/12/06	3	17.30	0	0.00	17.20	3	2,082	0.14%
2023/12/05	0	0.00	1	17.20	17.25	-1	2,070	-0.05%
2023/12/04	0	0.00	0.3	17.15	17.15	-0.3	2,043	-0.01%
2023/12/01	0	0.00	4	16.95	16.95	-4	2,001	-0.20%
2023/11/30	0	0.00	11	16.63	16.60	-11	1,976	-0.56%
2023/11/29	1	16.90	0	0.00	16.65	1	1,977	0.05%
2023/11/27	0	0.00	2	16.80	16.90	-2	1,934	-0.10%
2023/11/24	0	0.00	2	16.80	17.00	-2	1,883	-0.11%
2023/11/22	2	16.98	8	16.88	16.65	-6	1,755	-0.34%
2023/11/21	11	16.56	2	16.60	16.55	9	1,556	0.58%
2023/11/15	0	0.00	1	15.40	15.65	-1	1,336	-0.07%
2023/11/13	0.5	15.25	0	0.00	15.30	0.5	1,362	0.03%
2023/11/08	0	0.00	1	15.45	15.35	-1	1,459	-0.07%
2023/11/07	0	0.00	0.1	15.45	15.45	-0.1	1,475	0.00%
2023/11/02	2	15.43	0	0.00	15.40	2	1,521	0.13%
2023/10/26	1	15.65	1	15.60	15.35	0	1,791	0.00%
2023/10/25	1	15.45	0	0.00	15.45	1	1,768	0.06%
2023/10/03	1.5	15.15	0	0.00	15.20	1.5	1,880	0.08%
2023/09/27	0	0.00	0.2	15.20	15.25	-0.2	1,920	-0.01%
2023/09/25	1	15.30	0	0.00	15.30	1	1,938	0.05%
2023/09/12	0	0.00	2	15.25	15.25	-2	2,117	-0.09%
2023/09/11	0	0.00	2	15.20	15.20	-2	2,132	-0.09%
2023/09/07	0	0.00	5	15.20	15.15	-5	2,149	-0.23%
2023/09/05	0	0.00	5	15.35	15.30	-5	2,157	-0.23%
2023/09/04	4	15.45	0	0.00	15.45	4	2,161	0.19%
2023/08/28	0	0.00	8	15.10	15.10	-8	2,224	-0.36%
2023/08/24	0	0.00	5	15.10	15.05	-5	2,239	-0.22%
2023/08/18	2	14.93	2	15.15	15.25	0	2,273	0.00%
2023/08/15	0	0.00	3	15.00	15.00	-3	2,214	-0.14%
2023/08/09	0	0.00	1	15.35	15.25	-1	2,201	-0.05%
2023/08/07	1	15.55	0	0.00	15.60	1	2,214	0.05%
2023/08/04	0	0.00	1	15.80	15.85	-1	2,195	-0.05%
2023/08/02	6	15.85	0	0.00	15.40	6	2,179	0.28%
2023/07/26	0	0.00	3	15.10	15.00	-3	2,081	-0.14%
2023/07/25	2	15.00	0	0.00	15.10	2	2,062	0.10%
2023/07/24	1	14.95	0	0.00	15.10	1	2,024	0.05%
2023/07/20	0	0.00	2	15.10	15.05	-2	2,032	-0.10%
2023/07/19	1	14.95	0	0.00	14.95	1	2,023	0.05%
2023/07/18	1	15.00	11	15.05	15.05	-10	2,013	-0.50%
2023/07/17	1	15.05	0	0.00	15.10	1	2,002	0.05%
2023/07/14	0	0.00	12	15.06	15.05	-12	2,000	-0.60%
2023/07/13	2	14.90	1	14.90	15.00	1	1,993	0.05%
2023/07/12	0	0.00	60	15.10	15.05	-60	1,954	-3.07%
2023/07/11	0	0.00	3	15.30	15.15	-3	1,974	-0.15%
2023/07/10	50	15.36	52	15.25	15.25	-2	2,027	-0.10%
2023/07/06	0	0.00	17	15.74	15.80	-17	2,001	-0.85%
2023/07/05	2	15.80	2	15.93	15.85	0	1,977	0.00%
2023/07/04	1	15.75	0	0.00	15.75	1	1,955	0.05%
2023/07/03	6	15.72	0	0.00	15.80	6	1,940	0.31%
2023/06/29	10	15.86	0	0.00	15.70	10	1,926	0.52%
2023/06/27	31	15.70	31	15.65	15.65	0	1,914	0.00%
2023/06/26	1	15.75	1	16.00	15.80	0	1,899	0.00%
2023/06/21	1	15.45	0	0.00	15.50	1	1,833	0.05%
2023/06/15	0	0.00	14.1	15.30	15.35	-14.1	1,778	-0.79%
2023/06/14	2	15.40	2	15.30	15.30	0	1,784	0.00%
2023/06/02	0	0.00	10	15.25	15.30	-10	1,950	-0.51%
2023/06/01	2	15.30	0	0.00	15.30	2	1,938	0.10%
2023/05/31	1	15.30	0	0.00	15.45	1	1,938	0.05%
2023/05/29	0	0.00	1	15.30	15.30	-1	1,988	-0.05%
2023/05/25	1	15.35	0	0.00	15.25	1	2,082	0.05%
2023/05/15	1	15.20	0	0.00	15.20	1	2,117	0.05%
2023/05/12	1	15.10	0	0.00	15.20	1	2,151	0.05%
2023/05/11	1	15.10	0	0.00	15.10	1	2,132	0.05%
2023/05/09	9	15.24	0	0.00	15.25	9	2,151	0.42%
2023/05/03	2.2	15.05	0	0.00	15.00	2.2	2,395	0.09%
2023/05/02	1.6	15.20	0	0.00	15.35	1.6	2,560	0.06%
2023/04/27	0	0.00	1	15.05	15.05	-1	2,683	-0.04%
2023/04/25	0	0.00	6	15.22	14.85	-6	2,700	-0.22%
2023/04/19	1	15.75	0	0.00	15.75	1	2,791	0.04%
2023/04/14	0	0.00	1	16.15	16.10	-1	2,800	-0.04%
2023/04/13	3	16.23	1	16.30	16.30	2	2,795	0.07%
2023/04/11	0	0.00	10	15.65	15.65	-10	2,875	-0.35%
2023/04/06	3	15.60	0	0.00	15.50	3	3,030	0.10%
2023/03/27	0	0.00	0	15.65	15.70	0	4,154	0.00%
2023/03/24	0	0.00	1	15.60	15.60	-1	4,264	-0.02%
2023/03/16	3	15.77	0	0.00	15.50	3	5,157	0.06%
2023/03/15	2	16.10	0	0.00	16.10	2	5,115	0.04%
2023/03/10	1	16.60	0	0.00	16.50	1	5,118	0.02%
2023/03/06	0	0.00	0.2	17.25	17.20	-0.2	5,048	0.00%
2023/03/03	0.8	17.15	1	17.10	17.15	-0.2	5,044	0.00%
2023/03/01	0	0.00	5.3	17.05	16.95	-5.3	5,018	-0.10%
2023/02/24	8	17.48	3	17.35	17.30	5	4,980	0.10%
2023/02/23	7	17.44	2	17.50	17.45	5	4,959	0.10%
2023/02/21	0	0.00	3	17.25	17.20	-3	4,877	-0.06%
2023/02/17	0	0.00	0.1	16.95	16.95	-0.1	4,948	0.00%
2023/02/16	0	0.00	1	16.80	16.95	-1	5,055	-0.02%
2023/02/14	0	0.00	2.1	16.75	16.70	-2.1	5,077	-0.04%
2023/02/13	0	0.00	3	16.60	16.75	-3	5,097	-0.06%
2023/02/10	4	17.03	4.2	16.77	16.75	-0.2	5,104	0.00%
2023/02/07	0	0.00	2	17.15	17.25	-2	5,071	-0.04%
2023/02/03	2	17.15	20	17.15	17.15	-18	5,037	-0.36%
2023/02/02	0	0.00	10	17.35	17.35	-10	5,004	-0.20%
2023/02/01	30	17.38	6	17.24	17.15	24	4,912	0.49%
2023/01/30	20	16.75	1.5	16.58	16.75	18.5	4,630	0.40%
2023/01/17	0	0.00	4	16.03	16.05	-4	4,522	-0.09%
2023/01/13	0	0.00	0.3	16.00	15.95	-0.3	4,530	-0.01%
2023/01/12	5	16.30	0	0.00	16.00	5	4,599	0.11%
2023/01/09	0	0.00	4	16.00	16.00	-4	4,668	-0.09%
2023/01/04	1	16.05	0	0.00	15.95	1	4,687	0.02%
2022/12/28	0	0.00	20	16.20	16.05	-20	4,555	-0.44%
2022/12/23	0	0.00	60	16.80	16.80	-60	4,478	-1.34%
2022/12/22	14	16.89	1	16.95	16.90	13	4,441	0.29%
2022/12/21	80	16.64	16	16.93	16.80	64	4,277	1.50%
2022/12/20	2	16.25	2	16.15	16.00	0	3,727	0.00%
2022/12/19	5	15.95	4	15.84	15.80	1	3,613	0.03%
2022/12/16	14	16.29	3	16.15	16.20	11	3,543	0.31%
2022/12/15	14	16.45	9	16.36	16.35	5	3,456	0.14%
2022/12/14	1	16.00	1	15.85	15.85	0	3,164	0.00%
2022/12/13	10	16.08	7.2	15.89	15.80	2.8	2,958	0.09%
2022/12/05	0	0.00	1	15.45	15.35	-1	2,712	-0.04%
2022/12/01	0	0.00	10	15.33	15.20	-10	2,825	-0.35%
2022/11/29	0	0.00	1	15.15	15.20	-1	2,863	-0.03%
2022/11/24	1	15.10	0	0.00	15.00	1	2,905	0.03%
2022/11/23	1	15.00	0	0.00	15.05	1	2,932	0.03%
2022/11/21	0	0.00	1	14.95	14.90	-1	3,025	-0.03%
2022/11/17	11	15.10	0	0.00	15.20	11	3,068	0.36%
2022/11/16	2	15.05	1	15.15	15.15	1	3,076	0.03%
2022/11/11	5	14.66	7	14.64	14.70	-2	2,979	-0.07%
2022/11/10	1	14.40	5	14.47	14.60	-4	3,051	-0.13%
2022/11/09	1	14.55	0	0.00	14.60	1	3,077	0.03%
2022/11/08	1	14.80	1	14.90	14.65	0	3,168	0.00%
2022/11/07	3	14.77	11	14.79	14.85	-8	3,332	-0.24%
2022/11/02	6	14.43	6	14.53	14.40	0	3,345	0.00%
2022/10/27	0	0.00	16	14.40	14.50	-16	3,560	-0.45%
2022/10/26	18	14.25	0	0.00	14.40	18	3,731	0.48%
2022/10/25	1	14.35	0	0.00	14.35	1	4,019	0.02%
2022/10/24	1	14.25	19	14.35	14.30	-18	4,025	-0.45%
2022/10/21	10	14.38	0	0.00	14.20	10	4,020	0.25%
2022/10/20	2	14.05	2	14.20	14.65	0	4,029	0.00%
2022/10/19	7	14.14	5	14.35	14.40	2	3,973	0.05%
2022/10/17	15	13.40	6.2	13.23	13.55	8.8	3,914	0.23%
2022/10/14	3	13.60	0	0.00	13.60	3	3,910	0.08%
2022/10/13	7	13.49	9	13.30	13.30	-2	3,933	-0.05%
2022/10/12	7	13.91	1	13.90	13.90	6	3,935	0.15%
2022/10/11	1	13.90	0	0.00	13.95	1	3,972	0.03%
2022/10/05	11	14.16	11	14.07	14.15	0	4,028	0.00%
2022/09/30	0	0.00	11	13.25	13.45	-11	4,132	-0.27%
2022/09/28	1	13.05	0	0.00	13.15	1	4,181	0.02%
2022/09/26	10	13.45	15	13.32	13.45	-5	4,192	-0.12%
2022/09/22	10	14.08	10	14.25	14.25	0	4,264	0.00%
2022/09/20	5	14.37	0	0.00	14.60	5	4,258	0.12%
2022/09/07	10	15.15	10	14.70	14.70	0	4,579	0.00%
2022/09/05	0.1	14.70	0	0.00	14.90	0.1	4,560	0.00%
2022/09/02	2.1	15.01	0	0.00	15.00	2.1	4,560	0.05%
2022/09/01	5.1	15.40	0	0.00	15.30	5.1	4,514	0.11%
2022/08/30	142	15.67	142	15.70	15.65	0	4,489	0.00%	大買/大賣/
2022/08/29	2.1	15.93	0	0.00	15.95	2.1	4,477	0.05%
2022/08/26	0.1	16.50	0	16.55	16.45	0.1	4,451	0.00%
2022/08/25	2	16.35	0	0.00	16.40	2	4,427	0.05%
2022/08/18	6	16.55	2	16.40	16.30	4	4,382	0.09%
2022/08/15	0	0.00	4.3	16.11	16.20	-4.3	4,234	-0.10%
2022/08/09	0.1	15.35	0	0.00	15.45	0.1	4,039	0.00%
2022/08/08	0	15.95	0	0.00	15.90	0	4,040	0.00%
2022/08/05	0.2	15.95	0	0.00	15.90	0.2	4,054	0.00%
2022/08/04	0.1	15.70	10	15.60	15.65	-9.9	4,105	-0.24%
2022/08/03	0.2	16.00	0	0.00	16.00	0.2	4,092	0.00%
2022/08/02	10.3	16.85	1	16.95	16.60	9.3	4,065	0.23%
2022/08/01	4	17.20	0	0.00	17.40	4	4,002	0.10%
2022/07/21	5	16.15	0	0.00	16.15	5	3,948	0.13%
2022/07/15	11	15.35	11	15.41	15.50	0	4,266	0.00%
2022/07/14	16	15.30	28	15.49	15.65	-12	4,409	-0.27%
2022/07/13	12	15.54	0	0.00	15.60	12	4,489	0.27%
2022/07/12	1	15.30	0	0.00	15.50	1	4,704	0.02%
2022/07/06	0.1	16.05	20	16.10	16.10	-19.9	6,115	-0.33%
2022/06/23	40	16.96	40	16.91	16.85	0	6,912	0.00%
2022/06/22	0.3	17.55	1	17.40	17.15	-0.7	6,949	-0.01%
2022/06/21	0	0.00	8	17.29	17.85	-8	7,041	-0.11%
2022/06/20	15	17.60	32	17.52	16.80	-17	7,116	-0.24%
2022/06/17	5	18.10	5	18.25	18.15	0	7,303	0.00%
2022/06/15	0	0.00	4	19.43	19.25	-4	7,890	-0.05%
2022/06/14	15	19.10	11	19.03	19.10	4	8,097	0.05%
2022/06/13	20.3	19.52	15	19.41	19.40	5.3	8,212	0.06%
2022/06/07	8	20.52	8	20.68	20.60	0	9,276	0.00%
2022/06/06	0	0.00	7	20.40	20.75	-7	9,389	-0.07%
2022/06/02	7	20.27	0	0.00	20.20	7	9,997	0.07%
2022/06/01	5	20.33	5	20.50	20.50	0	10,340	0.00%
2022/05/30	5	20.60	5	20.75	20.70	0	10,632	0.00%
2022/05/27	5	20.35	5	20.50	20.50	0	10,830	0.00%
2022/05/25	10	20.10	10	20.23	20.30	0	11,266	0.00%
2022/05/24	8	20.47	6	20.49	20.10	2	11,378	0.02%
2022/05/23	7	20.40	7	20.46	20.35	0	11,506	0.00%
2022/05/19	5	19.65	5	19.83	20.10	0	12,388	0.00%
2022/05/18	0	0.00	1	20.30	20.40	-1	12,400	-0.01%
2022/05/13	0.2	19.50	0	0.00	19.50	0.2	12,431	0.00%
2022/05/12	9	19.13	7	19.04	18.85	2	12,406	0.02%
2022/05/11	5	19.65	5	19.55	19.55	0	12,389	0.00%
2022/05/10	3	19.25	3	19.50	19.90	0	12,463	0.00%
2022/05/09	6	19.90	9	19.70	19.65	-3	12,500	-0.02%
2022/05/06	7.1	20.60	5.2	20.49	20.40	1.9	12,471	0.01%
2022/05/05	0	0.00	6	21.35	21.25	-6	12,526	-0.05%
2022/05/04	7	21.19	2	21.55	21.10	5	12,559	0.04%
2022/05/03	4	21.09	4	21.23	21.25	0	12,659	0.00%
2022/04/29	3	21.52	0	0.00	21.35	3	12,721	0.02%
2022/04/28	1	21.30	1	21.30	21.40	0	12,776	0.00%
2022/04/27	7.1	20.96	4	21.20	21.15	3.1	12,812	0.02%
2022/04/26	19	22.07	71	21.77	21.65	-52	12,748	-0.41%
2022/04/25	4	22.45	4	22.33	22.30	0	12,679	0.00%
2022/04/22	1	23.60	6	23.79	23.40	-5	12,595	-0.04%
2022/04/21	6	23.65	8	23.88	23.45	-2	12,640	-0.02%
2022/04/20	6	23.90	2	24.35	23.70	4	12,743	0.03%
2022/04/19	3	24.13	4	24.33	24.15	-1	12,708	-0.01%
2022/04/18	30	24.64	7	24.37	24.15	23	12,698	0.18%
2022/04/15	19	25.71	8	25.93	25.50	11	12,581	0.09%
2022/04/14	81	25.90	44	25.83	25.70	37	12,459	0.30%
2022/04/13	24	26.07	4	25.84	26.20	20	12,085	0.17%
2022/04/12	13	24.73	23	25.10	24.85	-10	11,383	-0.09%
2022/04/11	1	25.10	2	25.28	24.85	-1	11,297	-0.01%
2022/04/08	2	24.15	3	24.75	24.85	-1	11,168	-0.01%
2022/04/07	42	25.20	60	24.77	24.05	-18	11,091	-0.16%
2022/04/06	12	24.45	12	24.40	24.40	0	10,787	0.00%
2022/04/01	2	24.85	7	24.95	24.85	-5	10,767	-0.05%
2022/03/31	3	24.55	2	24.75	24.75	1	10,709	0.01%
2022/03/30	10	24.27	10	24.53	24.55	0	10,805	0.00%
2022/03/29	8	24.60	0	0.00	24.40	8	10,852	0.07%
2022/03/28	14	24.76	12	25.05	24.85	2	11,003	0.02%
2022/03/25	4	25.25	8	25.31	25.35	-4	11,180	-0.04%
2022/03/24	9	25.18	6	25.32	25.10	3	11,456	0.03%
2022/03/23	3	25.15	2	25.25	25.25	1	11,650	0.01%
2022/03/22	1	25.50	0	0.00	25.40	1	11,568	0.01%
2022/03/21	13	25.63	8	25.44	25.40	5	11,354	0.04%
2022/03/18	14	24.85	6	25.13	24.95	8	10,931	0.07%
2022/03/17	0	0.00	24	24.98	24.95	-24	11,058	-0.22%
2022/03/16	5	24.60	4	24.56	24.15	1	10,939	0.01%
2022/03/15	5	24.68	3	24.88	24.50	2	10,857	0.02%
2022/03/14	6	25.25	22	25.22	25.40	-16	10,860	-0.15%
2022/03/11	0.1	24.30	4	24.94	25.10	-3.9	10,681	-0.04%
2022/03/10	6	23.39	10	23.46	24.00	-4	10,407	-0.04%
2022/03/09	4	23.29	4	23.43	23.35	0	10,396	0.00%
2022/03/08	4	24.08	3	24.20	23.25	1	10,412	0.01%
2022/03/07	3	25.18	1.2	25.03	25.00	1.8	9,865	0.02%
2022/03/04	1	24.85	3	25.10	24.90	-2	9,645	-0.02%
2022/03/03	0	0.00	1	24.95	25.05	-1	9,591	-0.01%
2022/03/02	0	0.00	1	24.80	24.70	-1	9,623	-0.01%
2022/03/01	3	24.77	0	0.00	24.60	3	9,828	0.03%
2022/02/25	10	23.72	8	23.91	24.00	2	10,243	0.02%
2022/02/24	2	23.50	1	23.90	23.25	1	10,445	0.01%
2022/02/23	7	24.41	7	24.24	24.25	0	10,462	0.00%
2022/02/22	2	23.80	2	24.75	23.85	0	10,545	0.00%
2022/02/21	11	25.14	16	25.20	24.90	-5	10,367	-0.05%
2022/02/18	1	23.60	0	0.00	23.80	1	9,909	0.01%
2022/02/14	1	23.45	0	0.00	23.35	1	11,581	0.01%
2022/02/11	18	23.66	1	23.80	23.80	17	11,725	0.14%
2022/02/09	0	0.00	1	23.60	23.50	-1	12,812	-0.01%
2022/01/26	0	0.00	2	21.40	21.50	-2	13,038	-0.02%
2022/01/25	3	21.25	1	21.60	21.10	2	13,177	0.02%
2022/01/24	5	21.63	8	21.73	21.55	-3	13,247	-0.02%
2022/01/21	1.1	22.42	3	22.75	22.40	-1.9	13,322	-0.01%
2022/01/20	0	0.00	2	22.58	22.95	-2	13,369	-0.01%
2022/01/19	1	22.40	6	22.45	22.40	-5	13,390	-0.04%
2022/01/18	2	22.83	4	23.14	22.65	-2	13,536	-0.01%
2022/01/17	2	22.38	2	22.55	22.80	0	13,735	0.00%
2022/01/14	9	22.89	0	0.00	22.75	9	14,336	0.06%
2022/01/13	1	23.35	2	23.08	23.35	-1	14,550	-0.01%
2022/01/12	1	22.70	4	22.55	22.55	-3	14,550	-0.02%
2022/01/11	4	22.93	3	23.02	22.85	1	14,562	0.01%
2022/01/10	6	23.11	7	23.30	23.10	-1	14,750	-0.01%
2022/01/07	3	23.52	0	0.00	23.50	3	14,865	0.02%
2022/01/06	10.1	24.07	2	24.00	24.00	8.1	14,961	0.05%
2022/01/05	1	24.45	0	0.00	24.35	1	15,153	0.01%
2022/01/04	5	24.49	1	24.55	24.55	4	15,404	0.03%
2022/01/03	4	24.95	10	24.95	24.80	-6	15,625	-0.04%
2021/12/30	2	25.35	18	25.30	25.30	-16	15,883	-0.10%
2021/12/27	7	25.26	3	25.20	25.15	4	16,882	0.02%
2021/12/24	5.1	25.71	1	25.50	25.40	4.1	17,204	0.02%
2021/12/23	10	25.50	1	25.70	25.75	9	17,581	0.05%
2021/12/22	3	25.72	11	25.61	25.70	-8	17,728	-0.05%
2021/12/21	14	25.49	2	25.40	25.70	12	17,674	0.07%
2021/12/20	1	25.45	2	25.45	25.50	-1	17,575	-0.01%
2021/12/17	1	24.90	2	25.10	24.90	-1	17,442	-0.01%
2021/12/16	10	24.27	10	24.32	24.20	0	17,335	0.00%
2021/12/15	6	24.03	6	24.33	24.50	0	17,638	0.00%
2021/12/14	9	24.36	10	24.06	24.05	-1	17,799	-0.01%
2021/12/13	1	24.85	106	24.54	24.80	-105	17,831	-0.59%	大賣/鉅額交易
2021/12/10	100	24.94	0	0.00	24.30	100	17,825	0.56%
2021/12/09	2.8	24.36	2	24.45	24.45	0.8	18,198	0.00%
2021/12/08	4	25.09	1	24.85	24.60	3	18,631	0.02%
2021/12/07	0	0.00	4	24.28	24.60	-4	18,780	-0.02%
2021/12/06	5	24.10	7	24.28	24.10	-2	18,890	-0.01%
2021/12/03	15	24.23	2	24.45	23.90	13	19,060	0.07%
2021/12/02	2	23.70	5	23.99	24.00	-3	19,280	-0.02%
2021/12/01	5	23.76	4	23.78	23.85	1	19,502	0.01%
2021/11/30	4	23.78	2	24.20	23.85	2	19,891	0.01%
2021/11/29	2	23.70	5	23.83	23.85	-3	20,159	-0.01%
2021/11/26	7	24.57	1	24.25	24.30	6	20,939	0.03%
2021/11/25	7	25.21	7	25.27	25.10	0	21,645	0.00%
2021/11/24	7	25.41	4	25.46	25.40	3	22,205	0.01%
2021/11/23	3	24.58	12	24.13	24.20	-9	22,685	-0.04%
2021/11/22	15	23.60	12	23.92	23.65	3	23,119	0.01%
2021/11/19	21	23.92	1	23.60	23.55	20	23,230	0.09%
2021/11/18	6	24.13	22	24.47	24.35	-16	23,455	-0.07%
2021/11/17	5	24.45	8	24.85	24.30	-3	23,817	-0.01%
2021/11/16	22	24.80	1	25.20	24.45	21	24,062	0.09%
2021/11/15	10	25.37	1	25.45	25.25	9	24,229	0.04%
2021/11/12	7	26.52	26	25.99	26.00	-19	24,884	-0.08%
2021/11/11	36	26.61	10	26.87	26.75	26	25,148	0.10%
2021/11/10	6	26.23	5	26.06	26.00	1	24,732	0.00%
2021/11/09	9	26.20	3	26.18	26.30	6	24,882	0.02%
2021/11/08	22	26.41	20	26.48	26.85	2	24,932	0.01%
2021/11/05	0	0.00	2	25.00	24.90	-2	24,907	-0.01%
2021/11/04	0	0.00	4	25.13	24.90	-4	25,405	-0.02%
2021/11/03	2	25.05	3	25.15	25.35	-1	25,735	0.00%
2021/11/02	6	24.75	12	24.90	24.55	-6	25,951	-0.02%
2021/11/01	7	24.66	10	24.70	24.70	-3	26,293	-0.01%
2021/10/29	2	24.53	3	24.93	24.80	-1	26,576	0.00%
2021/10/28	0	0.00	21.1	24.86	24.85	-21.1	26,880	-0.08%
2021/10/27	2	24.68	0	0.00	24.80	2	27,377	0.01%
2021/10/26	22	25.09	2	25.23	25.10	20	28,389	0.07%
2021/10/25	1	24.15	5	24.88	24.95	-4	28,888	-0.01%
2021/10/22	13.1	24.41	10	24.59	24.30	3.1	29,541	0.01%
2021/10/21	1	26.35	2	26.50	26.60	-1	29,637	0.00%
2021/10/20	2	26.55	0	0.00	25.65	2	29,868	0.01%
2021/10/19	0	0.00	2	26.33	25.90	-2	30,540	-0.01%
2021/10/18	2	25.78	1	26.00	26.00	1	31,591	0.00%
2021/10/15	6	26.55	3	26.75	26.45	3	33,490	0.01%
2021/10/14	6	25.65	11.3	25.90	26.10	-5.3	35,622	-0.01%
2021/10/13	5.3	25.78	9	26.23	25.45	-3.7	36,315	-0.01%
2021/10/12	7	26.32	5.4	26.64	25.75	1.6	36,411	0.00%
2021/10/08	5.2	26.67	0	0.00	26.75	5.2	36,401	0.01%
2021/10/07	3	26.73	55	26.96	27.50	-52	36,539	-0.14%
2021/10/06	54.1	27.05	52	27.38	27.15	2.1	36,742	0.01%
2021/10/05	57	26.61	54	27.25	27.80	3	37,206	0.01%
2021/10/04	55	27.00	56	27.64	26.30	-1	37,152	0.00%
2021/10/01	53	28.65	54	29.56	28.70	-1	37,148	0.00%
2021/09/30	6	29.98	16	29.72	30.50	-10	37,341	-0.03%
2021/09/29	0.1	28.99	32	29.20	29.15	-31.9	37,673	-0.08%
2021/09/28	8	29.00	5	29.19	28.80	3	40,602	0.01%
2021/09/27	9	29.49	2	29.50	29.50	7	45,209	0.02%
2021/09/24	2	29.20	9	29.30	29.30	-7	50,723	-0.01%
2021/09/23	4	27.80	8	28.14	28.40	-4	51,548	-0.01%
2021/09/22	24	28.03	31	28.05	27.80	-7	53,359	-0.01%
2021/09/17	14	30.08	2	30.70	29.85	12	55,127	0.02%
2021/09/16	20	30.38	24	30.58	30.45	-4	56,569	-0.01%
2021/09/15	4	30.49	4	30.45	30.90	0	58,020	0.00%
2021/09/14	15	30.92	12	31.33	30.60	3	60,030	0.00%
2021/09/13	3	31.70	2	31.48	31.95	1	61,275	0.00%
2021/09/10	17	31.07	17	31.33	30.85	0	61,201	0.00%
2021/09/09	6	30.88	11.6	30.25	31.00	-5.6	61,181	-0.01%
2021/09/08	4	30.53	10	30.30	29.75	-6	61,596	-0.01%
2021/09/07	14	30.45	12	30.77	30.30	2	62,033	0.00%
2021/09/06	12	31.74	29	31.79	31.20	-17	62,210	-0.03%
2021/09/03	8	31.42	6	32.09	31.30	2	62,354	0.00%
2021/09/02	41	31.82	25	32.19	31.25	16	62,488	0.03%
2021/09/01	29	33.08	19	33.24	32.50	10	62,508	0.02%
2021/08/31	5	33.08	11	32.93	32.70	-6	62,339	-0.01%
2021/08/30	17	32.78	7	32.72	32.35	10	62,160	0.02%
2021/08/27	116	32.20	107	32.18	32.35	9	62,004	0.01%	大買/大賣/
2021/08/26	3	33.55	15	32.67	33.55	-12	61,746	-0.02%
2021/08/25	11	30.44	11	30.35	30.50	0	62,734	0.00%
2021/08/24	3	29.95	7	30.46	30.75	-4	63,697	-0.01%
2021/08/23	4	30.61	4	30.94	30.40	0	66,660	0.00%
2021/08/20	5	29.15	12	29.85	29.75	-7	67,728	-0.01%
2021/08/19	67	30.66	49	30.11	29.30	18	68,138	0.03%
2021/08/18	267	31.28	263	29.13	31.55	4	68,357	0.01%	大買/大賣/
2021/08/17	122	30.72	146	31.73	29.60	-24	68,171	-0.04%	大買/大賣/
2021/08/16	20	33.58	42	33.13	32.20	-22	68,123	-0.03%
2021/08/13	2	34.00	3	33.58	33.25	-1	68,637	0.00%
2021/08/12	2	34.05	7	34.21	34.65	-5	69,245	-0.01%
2021/08/11	31	33.62	42	34.03	33.05	-11	70,628	-0.02%
2021/08/10	15	34.35	8.9	34.26	33.85	6.1	70,863	0.01%
2021/08/09	37	34.07	44	34.26	33.80	-7	71,352	-0.01%
2021/08/06	48	33.45	34	33.68	33.35	14	72,107	0.02%
2021/08/05	52	33.26	46	33.88	33.20	6	73,352	0.01%
2021/08/04	10	35.13	3	34.75	34.80	7	74,615	0.01%
2021/08/03	13	36.58	34	36.12	36.15	-21	78,196	-0.03%
2021/08/02	30	36.12	15	35.73	36.45	15	79,599	0.02%
2021/07/30	65	35.89	38	36.21	35.05	27	80,212	0.03%
2021/07/29	44	34.70	43.1	34.08	35.75	0.9	81,024	0.00%
2021/07/28	72	34.16	55	33.96	33.40	17	83,271	0.02%
2021/07/27	10	34.24	9	34.25	33.20	1	84,456	0.00%
2021/07/26	31	35.75	5	35.89	35.40	26	85,770	0.03%
2021/07/23	13	35.34	10	35.26	35.35	3	87,716	0.00%
2021/07/22	21	35.42	77	35.89	34.65	-56	87,398	-0.06%
2021/07/21	180	38.91	175	38.68	36.80	5	86,817	0.01%	大買/大賣/
2021/07/20	93	38.37	42	38.54	38.55	51	85,356	0.06%
2021/07/19	33	39.58	23.1	39.92	40.70	9.9	83,561	0.01%
2021/07/16	27	37.00	10	36.85	37.25	17	84,223	0.02%
2021/07/15	13	36.42	10.5	35.89	36.80	2.5	84,820	0.00%
2021/07/14	19	32.84	17	33.20	33.70	2	86,097	0.00%
2021/07/13	10.1	36.00	103	36.83	35.35	-92.9	87,028	-0.11%	大賣/
2021/07/12	21.5	38.81	25	38.61	38.50	-3.5	88,113	0.00%
2021/07/09	12	36.35	12	36.79	36.45	0	88,341	0.00%
2021/07/08	27.5	36.22	452	36.29	36.45	-424.5	89,611	-0.47%	大賣/鉅額交易
2021/07/07	37	34.13	184	34.35	34.20	-147	90,100	-0.16%	大賣/鉅額交易
2021/07/06	50.5	35.63	30	35.60	35.45	20.5	90,592	0.02%
2021/07/05	92	39.06	81.4	38.74	38.05	10.6	90,514	0.01%
2021/07/02	269.1	38.37	111.6	37.44	37.55	157.5	88,370	0.18%	大買/大賣/鉅額交易
2021/07/01	848.1	35.46	257.4	35.35	36.55	590.7	84,005	0.70%	大買/大賣/鉅額交易
2021/06/30	21	33.20	18	33.10	33.25	3	78,935	0.00%
2021/06/29	34.4	30.20	110	30.22	30.25	-75.6	78,221	-0.10%	大賣/
2021/06/28	19	26.55	211.2	27.38	27.50	-192.2	76,282	-0.25%	大賣/鉅額交易
2021/06/25	53	25.29	145	25.14	25.00	-92	74,177	-0.12%	大賣/
2021/06/24	83	25.15	81	24.73	24.70	2	72,552	0.00%
2021/06/23	161	24.46	65	24.82	23.75	96	70,919	0.14%	大買/
2021/06/22	20	23.86	91	23.76	24.30	-71	68,843	-0.10%
2021/06/21	26	22.38	4	22.29	22.10	22	67,145	0.03%
2021/06/18	21	23.27	29	23.40	23.10	-8	66,742	-0.01%
2021/06/17	77	23.65	113	23.72	23.20	-36	66,405	-0.05%	大賣/
2021/06/16	28	23.39	17.2	23.64	23.10	10.8	65,775	0.02%
2021/06/15	11.1	23.85	36	23.60	23.80	-25	65,127	-0.04%
2021/06/11	13	23.26	19	23.37	22.90	-6	64,654	-0.01%
2021/06/10	52	23.02	1	23.30	23.25	51	64,216	0.08%
2021/06/09	44	23.08	13	23.05	22.90	31	63,706	0.05%
2021/06/08	26	23.65	24	23.75	23.80	2	63,618	0.00%
2021/06/07	155	23.04	110	23.31	23.00	45	62,950	0.07%	大買/大賣/
2021/06/04	21.1	24.08	152	24.74	23.50	-130.9	62,282	-0.21%	大賣/鉅額交易
2021/06/03	112	24.48	96	24.47	24.45	16	61,710	0.03%	大買/
2021/06/02	25	24.52	42.1	24.59	24.50	-17.1	60,894	-0.03%
2021/06/01	22.1	23.84	30	23.69	23.85	-7.9	59,204	-0.01%
2021/05/31	143	24.22	77	24.25	23.45	66	58,251	0.11%	大買/
2021/05/28	15	22.18	12	22.37	22.70	3	55,125	0.01%
2021/05/27	11	21.04	7	21.31	20.65	4	53,665	0.01%
2021/05/26	17	21.05	50	20.67	20.85	-33	52,913	-0.06%
2021/05/25	24	20.65	6	20.10	20.45	18	52,288	0.03%
2021/05/24	10	20.18	7	20.29	20.15	3	51,785	0.01%
2021/05/21	22	20.59	15	20.48	20.40	7	51,592	0.01%
2021/05/20	48	20.13	55	20.30	20.15	-7	50,742	-0.01%
2021/05/19	28.5	21.15	23	21.32	21.30	5.5	49,862	0.01%
2021/05/18	33	19.93	23	19.86	20.00	10	48,134	0.02%
2021/05/17	30	18.39	11	18.73	18.20	19	47,212	0.04%
2021/05/14	41	20.83	18	22.05	20.20	23	46,130	0.05%
2021/05/13	52	22.79	36	22.65	22.40	16	44,853	0.04%
2021/05/12	70	26.04	44	26.48	24.85	26	43,204	0.06%
2021/05/11	169	27.36	139	27.45	27.60	30	41,440	0.07%	大買/大賣/
2021/05/10	54	23.72	109	24.37	25.30	-55	37,415	-0.15%	大賣/
2021/05/07	118.7	22.77	76	22.68	23.00	42.7	35,579	0.12%	大買/
2021/05/06	112	22.99	155	22.81	22.95	-43	34,355	-0.13%	大買/大賣/
2021/05/05	198	22.05	162	22.33	21.95	36	32,449	0.11%	大買/大賣/
2021/05/04	132	22.61	26.1	22.28	21.50	105.9	29,559	0.36%	大買/鉅額交易
2021/05/03	56.1	23.75	95	23.79	23.85	-38.9	27,541	-0.14%
2021/04/29	130	21.03	92.4	20.92	21.70	37.6	25,745	0.15%	大買/
2021/04/28	6	19.88	18	20.22	19.75	-12	23,293	-0.05%
2021/04/27	15	20.24	6	20.51	20.25	9	22,893	0.04%
2021/04/26	183	20.42	48.4	20.32	20.60	134.6	22,344	0.60%	大買/鉅額交易
2021/04/23	21.4	19.57	8	19.81	19.55	13.4	21,722	0.06%
2021/04/22	25	21.05	53.5	20.91	20.05	-28.5	21,303	-0.13%
2021/04/21	17	20.02	14	20.04	19.90	3	19,815	0.02%
2021/04/20	50	19.75	10	19.93	19.85	40	18,936	0.21%
2021/04/19	18	19.14	32	19.88	20.20	-14	17,592	-0.08%
2021/04/16	45.5	18.30	623.1	17.76	18.40	-577.6	16,366	-3.53%	大賣/鉅額交易
2021/04/15	12	17.06	47	17.26	17.20	-35	15,111	-0.23%
2021/04/14	278	16.94	35.9	16.98	16.95	242.1	14,494	1.67%	大買/鉅額交易
2021/04/13	147	16.93	19	16.51	16.35	128	13,236	0.97%	大買/鉅額交易
2021/04/12	134	16.21	76.3	16.42	16.65	57.7	13,078	0.44%	大買/
2021/04/09	24	15.35	40.8	15.06	15.15	-16.8	12,276	-0.14%
2021/04/08	122	15.05	114	15.21	15.15	8	11,717	0.07%	大買/大賣/
2021/04/07	14	14.40	26.9	14.30	14.30	-12.9	11,170	-0.12%
2021/04/06	8	14.36	28	14.21	14.40	-20	11,169	-0.18%
2021/04/01	13	13.59	4	13.59	13.65	9	10,938	0.08%
2021/03/30	5	13.17	2	13.25	13.25	3	10,728	0.03%
2021/03/29	2	13.30	0	0.00	13.15	2	10,974	0.02%
2021/03/26	2	13.15	0	0.00	13.15	2	11,896	0.02%
2021/03/25	27	13.29	25	13.23	13.10	2	13,016	0.02%
2021/03/24	0	0.00	5	13.20	13.20	-5	13,110	-0.04%
2021/03/23	5	13.35	0	0.00	13.30	5	13,418	0.04%
2021/03/22	0	0.00	10	13.50	13.55	-10	13,857	-0.07%
2021/03/19	8	13.14	0	0.00	13.35	8	15,180	0.05%
2021/03/17	3	13.18	10	13.21	13.25	-7	15,783	-0.04%
2021/03/15	1	13.65	15	13.75	13.60	-14	16,525	-0.08%
2021/03/12	10	13.60	7	13.74	13.60	3	16,507	0.02%
2021/03/10	0	0.00	10	13.40	13.40	-10	16,374	-0.06%
2021/03/09	1	13.35	0	0.00	13.40	1	16,511	0.01%
2021/03/08	0	0.00	2	13.30	13.25	-2	16,446	-0.01%
2021/03/05	2	13.00	0	0.00	13.00	2	16,642	0.01%
2021/03/04	9	13.57	0	0.00	13.40	9	17,215	0.05%
2021/03/03	4	13.15	137	13.49	13.45	-133	17,626	-0.75%	大賣/鉅額交易
2021/02/25	10	13.10	1	13.10	13.20	9	18,144	0.05%
2021/02/24	7	12.88	19	13.16	12.90	-12	19,110	-0.06%
2021/02/23	3	13.30	8	13.36	13.30	-5	19,086	-0.03%
2021/02/22	6	12.75	23	12.91	12.95	-17	18,969	-0.09%
2021/02/18	0	0.00	15	12.56	12.60	-15	18,979	-0.08%
2021/02/17	1	11.95	0	0.00	12.05	1	18,893	0.01%
2021/02/02	2	11.65	0	0.00	11.85	2	18,830	0.01%
2021/02/01	2	11.25	2	11.55	11.60	0	18,803	0.00%
2021/01/29	3	11.45	0	0.00	11.35	3	18,763	0.02%
2021/01/27	14	11.78	0	0.00	11.80	14	18,763	0.07%
2021/01/26	3	11.75	4	11.80	11.85	-1	18,747	-0.01%
2021/01/22	12	11.87	2	12.00	12.00	10	18,675	0.05%
2021/01/21	6	11.63	0	0.00	11.45	6	18,457	0.03%
2021/01/20	3	11.55	0	0.00	11.50	3	18,482	0.02%
2021/01/19	4	12.20	3	12.20	12.15	1	18,722	0.01%
2021/01/18	8	12.00	0	0.00	12.05	8	18,683	0.04%
2021/01/15	15	12.27	1.2	12.21	12.20	13.8	18,587	0.07%
2021/01/13	3	12.70	0	0.00	12.75	3	18,351	0.02%
2021/01/12	20	12.75	0	0.00	12.50	20	18,285	0.11%
2021/01/11	10	13.33	0	0.00	13.25	10	18,088	0.06%
2021/01/08	0	0.00	1	14.00	13.55	-1	18,065	-0.01%
2021/01/07	3	13.40	13	13.67	13.70	-10	18,111	-0.06%
2021/01/06	46	13.46	2	13.73	13.25	44	18,200	0.24%
2021/01/05	19	14.13	118	14.20	14.00	-99	17,855	-0.55%	大賣/
2020/12/31	2	13.35	2	13.65	13.60	0	16,754	0.00%
2020/12/30	104	13.65	4	13.65	13.50	100	16,539	0.60%	大買/
2020/12/29	6	13.23	0	0.00	13.25	6	16,052	0.04%
2020/12/28	6	13.14	3	12.97	12.95	3	15,631	0.02%
2020/12/25	10	13.43	7	13.44	13.35	3	15,261	0.02%
2020/12/24	4	13.35	0	0.00	13.35	4	15,133	0.03%
2020/12/23	15	13.10	0	0.00	13.35	15	14,991	0.10%
2020/12/22	62	13.96	49	14.56	13.30	13	14,735	0.09%
2020/12/21	36	14.24	44.6	14.05	14.15	-8.6	13,800	-0.06%
2020/12/18	0	0.00	6	13.10	13.30	-6	12,715	-0.05%
2020/12/17	35	13.50	4	13.64	13.10	31	12,521	0.25%
2020/12/16	8	13.26	4	13.43	13.30	4	12,200	0.03%
2020/12/15	23	13.43	102	13.29	13.45	-79	11,757	-0.67%	大賣/
2020/12/14	8	12.65	71	12.71	12.65	-63	10,423	-0.60%
2020/12/11	9	12.34	10	12.63	12.50	-1	10,259	-0.01%
2020/12/10	114	12.63	3	12.57	12.35	111	9,824	1.13%	大買/鉅額交易
2020/12/09	0	0.00	1	12.05	11.90	-1	9,125	-0.01%
2020/12/08	0	0.00	1	11.95	11.85	-1	9,192	-0.01%
2020/12/07	15	11.87	0	0.00	11.85	15	9,261	0.16%
2020/12/04	0	0.00	112.2	11.90	11.95	-112.2	9,485	-1.18%	大賣/鉅額交易
2020/12/03	0	0.00	3	12.05	11.75	-3	9,472	-0.03%
2020/12/02	5	11.70	3	12.10	11.75	2	9,566	0.02%
2020/12/01	0	0.00	8	12.10	12.00	-8	9,580	-0.08%
2020/11/30	17	12.20	2	12.35	12.25	15	9,583	0.16%
2020/11/27	10	11.65	26	11.76	11.80	-16	9,111	-0.18%
2020/11/25	2	11.55	0	0.00	11.30	2	8,472	0.02%
2020/11/24	0	0.00	5	11.05	11.10	-5	8,124	-0.06%
2020/11/23	13	11.53	34	11.18	11.60	-21	7,688	-0.27%
2020/11/20	10	10.64	0	0.00	10.65	10	6,650	0.15%
2020/11/19	8	10.51	22	10.89	10.60	-14	6,558	-0.21%
2020/11/17	6	10.63	5	10.87	10.50	1	6,708	0.01%
2020/11/16	0	0.00	1	10.55	10.50	-1	6,754	-0.01%
2020/11/11	0	0.00	14	10.77	10.75	-14	6,642	-0.21%
2020/11/10	30	10.65	34	10.47	10.40	-4	6,546	-0.06%
2020/11/03	0	0.00	3	10.15	10.15	-3	6,360	-0.05%
2020/11/02	12	10.08	0	0.00	9.98	12	6,350	0.19%
2020/10/30	4	10.15	0	0.00	10.15	4	6,328	0.06%
2020/10/29	4	10.19	0	0.00	10.40	4	6,284	0.06%
2020/10/28	0	0.00	3	10.95	10.55	-3	6,238	-0.05%
2020/10/27	2	10.90	13	10.91	10.85	-11	6,132	-0.18%
2020/10/23	4	10.15	0	0.00	10.40	4	5,701	0.07%
2020/10/22	5	10.23	0	0.00	10.20	5	5,704	0.09%
2020/10/21	12	10.33	0	0.00	10.50	12	5,685	0.21%
2020/10/20	3	10.35	0	0.00	10.30	3	5,677	0.05%
2020/10/19	3	10.40	0	0.00	10.60	3	5,645	0.05%
2020/10/16	3	10.60	0	0.00	10.55	3	5,602	0.05%
2020/10/15	28	11.19	29	11.12	11.00	-1	5,503	-0.02%
2020/10/14	15	10.75	18	10.48	10.75	-3	5,112	-0.06%
2020/10/12	1	10.05	0	0.00	10.00	1	4,739	0.02%
2020/10/06	1	10.00	3	10.02	9.98	-2	4,709	-0.04%
2020/10/05	1	9.67	0	0.00	9.72	1	4,682	0.02%
2020/09/30	0	0.00	4	9.79	9.81	-4	4,689	-0.09%
2020/09/29	2	9.48	0	0.00	9.51	2	4,630	0.04%
2020/09/28	0	0.00	4	9.57	9.60	-4	4,628	-0.09%
2020/09/25	6	9.52	0	0.00	9.28	6	4,623	0.13%
2020/09/24	0	0.00	10	9.54	9.50	-10	4,582	-0.22%
2020/09/23	16	10.04	2	10.05	10.10	14	4,509	0.31%
2020/09/22	6	10.26	0	0.00	9.99	6	4,446	0.13%
2020/09/21	8	10.43	2	10.25	10.30	6	4,371	0.14%
2020/09/18	3	10.52	0	0.00	10.45	3	4,329	0.07%
2020/09/17	0	0.00	40	10.60	10.50	-40	4,279	-0.93%
2020/09/16	5	10.38	0	0.00	10.40	5	4,208	0.12%
2020/09/10	2	10.80	0	0.00	10.80	2	3,856	0.05%
2020/09/09	42	11.00	3	11.00	11.00	39	3,700	1.05%
2020/09/08	2	10.45	0	0.00	10.30	2	3,375	0.06%
2020/09/07	4	10.89	3	10.92	10.80	1	3,241	0.03%
2020/09/04	0	0.00	0.5	10.50	10.60	-0.5	2,971	-0.02%
2020/09/03	0	0.00	4	10.13	10.75	-4	2,767	-0.14%
2020/09/02	1	10.00	3	10.04	10.10	-2	2,465	-0.08%
2020/09/01	0	0.00	6	9.76	9.81	-6	2,395	-0.25%
2020/08/31	0	0.00	7	9.53	9.50	-7	2,289	-0.31%
2020/08/28	3	9.55	0	0.00	9.38	3	2,239	0.13%
2020/08/27	2	9.56	1	9.50	9.44	1	2,185	0.05%
2020/08/25	4	9.38	1	9.39	9.44	3	2,101	0.14%
2020/08/24	5.1	9.47	9	9.60	9.41	-3.9	2,060	-0.19%
2020/08/21	13	9.78	12	9.53	9.97	1	1,988	0.05%
2020/08/20	13	9.08	37	9.10	9.10	-24	1,643	-1.46%
2020/08/19	0	0.00	10	8.76	8.71	-10	1,415	-0.71%
2020/08/18	0.1	8.71	2	8.75	8.74	-1.9	1,406	-0.13%
2020/08/12	0	0.00	6	8.69	8.70	-6	1,404	-0.43%
2020/08/11	1	8.62	0	0.00	8.59	1	1,384	0.07%
2020/07/28	2	8.32	0	0.00	8.28	2	1,423	0.14%
2020/07/27	6	8.61	0	0.00	8.48	6	1,413	0.42%
2020/07/24	0	0.00	2	8.82	8.69	-2	1,402	-0.14%
2020/07/23	0	0.00	2	8.82	8.79	-2	1,394	-0.14%
2020/07/20	4	8.69	0	0.00	8.73	4	1,387	0.29%
2020/07/17	4	8.77	0	0.00	8.69	4	1,382	0.29%
2020/07/16	0	0.00	8	8.89	8.85	-8	1,392	-0.57%
2020/07/15	0	0.00	2	8.73	8.73	-2	1,376	-0.15%
2020/07/10	2	8.51	0	0.00	8.51	2	1,423	0.14%
2020/07/08	2	8.59	0	0.00	8.66	2	1,461	0.14%
2020/07/03	10	8.60	0	0.00	8.62	10	1,596	0.63%
2020/06/29	4	8.55	0	0.00	8.58	4	1,621	0.25%
2020/06/24	2	8.68	0	0.00	8.68	2	1,617	0.12%
2020/06/23	4	8.69	0	0.00	8.72	4	1,617	0.25%
2020/06/22	0	0.00	2	8.79	8.74	-2	1,618	-0.12%
2020/06/18	4	8.67	1	8.70	8.72	3	1,620	0.19%
2020/06/15	1	8.61	2	8.81	8.53	-1	1,712	-0.06%
2020/06/08	1	8.93	39	8.89	8.98	-38	1,825	-2.08%
2020/05/29	2	8.45	0	0.00	8.32	2	1,725	0.12%
2020/05/28	0	0.00	2	8.61	8.62	-2	1,704	-0.12%
2020/05/26	4	8.33	0	0.00	8.36	4	1,611	0.25%
2020/05/14	6	8.36	0	0.00	8.33	6	1,577	0.38%
2020/05/13	4	8.52	0	0.00	8.54	4	1,568	0.26%
2020/05/12	2	8.55	0	0.00	8.59	2	1,567	0.13%
2020/05/11	0	0.00	2	8.75	8.67	-2	1,555	-0.13%
2020/05/06	4	8.56	0	0.00	8.55	4	1,526	0.26%
2020/04/30	0	0.00	4	8.99	8.93	-4	1,499	-0.27%
2020/04/29	0	0.00	4	8.89	8.91	-4	1,501	-0.27%
2020/04/27	0	0.00	4	8.77	8.77	-4	1,527	-0.26%
2020/04/24	0	0.00	10	8.73	8.71	-10	1,512	-0.66%
2020/04/23	0	0.00	2	8.77	8.70	-2	1,508	-0.13%
2020/04/22	0	0.00	20.3	8.64	8.70	-20.3	1,507	-1.35%
2020/04/21	20	8.73	0	0.00	8.62	20	1,496	1.34%
2020/04/20	10	8.82	0	0.00	8.82	10	1,470	0.68%
2020/04/17	12	8.71	10	8.80	8.69	2	1,452	0.14%
2020/04/16	6	8.61	0	0.00	8.63	6	1,422	0.42%
2020/04/15	34	8.55	0	0.00	8.62	34	1,399	2.43%
2020/04/14	6	8.54	0	0.00	8.57	6	1,370	0.44%
2020/04/07	0	0.00	2	7.84	7.78	-2	1,172	-0.17%
2020/04/01	1	7.80	0	0.00	7.82	1	1,161	0.09%
2020/03/27	0	0.00	5	7.92	7.90	-5	1,148	-0.44%
2020/03/19	0	0.00	2	8.00	7.65	-2	1,133	-0.18%
2020/03/13	0	0.00	50	8.15	8.52	-50	937	-5.34%
2020/03/10	0	0.00	10	8.96	8.94	-10	836	-1.20%
2019/12/12	2	9.07	0	0.00	9.08	2	806	0.25%
2019/11/19	0	0.00	0	9.11	9.14	0	797	0.00%
2019/11/08	0	0.00	0.1	9.21	9.22	-0.1	798	-0.01%
2019/10/03	0.2	9.10	0	0.00	9.16	0.2	732	0.03%
2019/08/26	0	0.00	0.2	9.01	9.05	-0.2	692	-0.03%
2019/08/08	0	9.04	0	0.00	9.10	0	769	0.01%
2019/07/16	0	0.00	0	9.13	9.16	0	863	0.00%
2019/06/12	0	0.00	1	9.10	9.17	-1	1,034	-0.10%
2019/06/06	0	0.00	1	9.14	9.17	-1	1,082	-0.09%
2019/05/29	3	9.17	0	0.00	9.17	3	1,104	0.27%
2019/05/28	2	9.02	2	9.46	9.02	0	1,090	0.00%
2019/05/06	0.1	9.38	0.2	9.38	9.38	-0.1	1,050	-0.01%
2019/05/02	0.4	9.46	0	0.00	9.46	0.4	1,054	0.04%
2019/04/15	4	9.50	0	0.00	9.55	4	1,077	0.37%
2019/04/11	0	0.00	0.4	9.70	9.70	-0.4	1,060	-0.04%
2019/04/10	2	9.66	0	0.00	9.81	2	1,053	0.19%
2019/04/03	4	9.81	0	0.00	9.84	4	1,088	0.37%
2019/03/26	0	0.00	4	9.99	9.98	-4	1,243	-0.32%
2019/03/25	0	0.00	16	9.98	10.00	-16	1,279	-1.25%
2019/02/25	0	0.00	40	10.25	10.20	-40	2,408	-1.66%
2019/02/22	40	10.09	0	0.00	10.15	40	2,342	1.71%
2019/01/16	2	9.81	0	0.00	9.80	2	2,338	0.09%
2019/01/14	0	0.00	96	9.97	9.95	-96	2,346	-4.09%
2019/01/04	0	0.00	10	9.95	9.95	-10	2,416	-0.41%
2018/12/21	1	10.25	1	10.15	10.05	0	2,496	0.00%
2018/12/18	0	0.00	10	10.10	10.10	-10	2,454	-0.41%
2018/12/07	0	0.00	1	10.75	10.70	-1	2,308	-0.04%
2018/12/06	10	10.85	0	0.00	10.65	10	2,253	0.44%
2018/12/05	11	11.12	0	0.00	10.85	11	2,158	0.51%
2018/11/29	0	0.00	1	10.45	10.45	-1	1,716	-0.06%
2018/11/28	2	10.55	1	10.50	10.55	1	1,667	0.06%
2018/11/27	0	0.00	2	10.45	10.45	-2	1,565	-0.13%
2018/11/26	3	10.37	4	10.35	10.45	-1	1,461	-0.07%
2018/11/20	0	0.00	4	10.05	10.05	-4	1,270	-0.31%
2018/11/16	6	9.94	2	9.96	9.98	4	1,281	0.31%
2018/11/15	3	9.93	5	9.91	9.90	-2	1,305	-0.15%
2018/11/14	3	9.72	0	0.00	9.75	3	1,300	0.23%
2018/11/09	5	9.42	0	0.00	9.38	5	1,293	0.39%
2018/11/06	0	0.00	5	9.32	9.36	-5	1,324	-0.38%
2018/10/29	0	0.00	0.1	9.47	9.45	-0.1	1,353	-0.01%
2018/10/26	0	0.00	2	9.57	9.43	-2	1,361	-0.15%
2018/10/25	0	9.47	0	0.00	9.43	0	1,348	0.00%
2018/10/23	0	0.00	1	9.61	9.65	-1	1,324	-0.08%
2018/10/17	3	9.64	0	0.00	9.57	3	1,297	0.23%
2018/10/16	2	9.43	2	9.38	9.52	0	1,283	0.00%
2018/10/11	4	9.45	15	10.00	9.34	-11	1,231	-0.89%
2018/10/03	0	0.00	5	10.40	10.40	-5	1,174	-0.43%
2018/10/01	15	10.60	0	0.00	10.55	15	1,159	1.29%
2018/09/25	5	10.45	0	0.00	10.45	5	1,080	0.46%
2018/09/20	0	0.00	1	10.25	10.25	-1	1,036	-0.10%
2018/09/19	1	10.40	0	0.00	10.35	1	1,039	0.10%
2018/09/14	0	0.00	5	10.20	10.25	-5	1,057	-0.47%
2018/09/12	3	10.10	0	0.00	10.10	3	1,051	0.29%
2018/09/07	0	0.00	2	10.05	10.10	-2	1,095	-0.18%
2018/09/05	6	10.13	3	10.10	10.10	3	1,107	0.27%
2018/09/03	0	0.00	2	10.10	10.15	-2	1,114	-0.18%
2018/08/31	0	0.00	3	10.15	10.10	-3	1,130	-0.27%
2018/08/24	1	10.15	0	0.00	10.20	1	1,150	0.09%
2018/08/23	0	0.00	3	10.10	10.15	-3	1,168	-0.26%
2018/08/22	8	10.47	0	0.00	10.50	8	1,171	0.68%
2018/08/06	0	0.00	0	10.65	10.50	0	1,234	0.00%
2018/07/17	5	10.75	0	0.00	10.75	5	1,367	0.37%
2018/07/16	3	10.45	3	10.50	10.50	0	1,315	0.00%
2018/07/13	5	10.45	5	10.50	10.50	0	1,321	0.00%
2018/07/06	0	0.00	3.8	10.15	10.15	-3.8	1,363	-0.28%
2018/07/02	0	0.00	2	10.35	10.30	-2	1,456	-0.14%
2018/06/19	0	0.00	10	10.70	10.55	-10	1,538	-0.65%
2018/06/08	10	10.30	0	0.00	10.40	10	1,579	0.63%
2018/06/01	0	0.00	0.7	10.20	10.25	-0.7	1,644	-0.04%
2018/04/17	0	10.45	0	0.00	10.35	0	2,316	0.00%
2018/03/30	0.2	10.90	0	0.00	10.95	0.2	3,941	0.01%
2018/02/06	5	10.80	0	0.00	10.90	5	3,862	0.13%
2018/02/01	0	0.00	245	11.56	11.55	-245	3,770	-6.50%	大賣/鉅額交易
2018/01/31	1	11.55	0	0.00	11.55	1	3,781	0.03%
2018/01/26	245	11.70	0	0.00	11.60	245	3,759	6.52%	大買/鉅額交易
2018/01/22	0	0.00	15	11.75	11.75	-15	3,762	-0.40%
2018/01/19	0	0.00	5	11.80	11.80	-5	3,740	-0.13%
2018/01/15	0	0.00	213	11.90	11.80	-213	3,788	-5.62%	大賣/鉅額交易
2018/01/10	0.7	12.15	0	0.00	12.15	0.7	3,660	0.02%
2018/01/08	0	0.00	1	12.20	12.20	-1	3,516	-0.03%
2018/01/05	13	12.35	1	12.15	12.20	12	3,510	0.34%
2018/01/04	2	12.60	0	0.00	12.40	2	3,363	0.06%
2018/01/03	200	12.40	3	12.35	12.55	197	2,923	6.74%	大買/鉅額交易