福邦證 (6026)-群益金鼎-開元券商分點個股進出

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

福邦證

(6026)

可現股當沖

股價
16.25
漲跌
▲0.20
漲幅
+1.25%
成交量
3,834張
產業
上櫃金融類股
111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

福邦證 (6026)籌碼相關－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元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
2024/05/02	2	16.15	0	0.00	16.25	2	3,976	0.05%
2024/04/30	1	16.05	7	16.06	16.05	-6	3,933	-0.15%
2024/04/29	28	16.15	0	0.00	16.10	28	3,919	0.71%
2024/04/26	0	0.00	1	15.85	15.85	-1	3,869	-0.03%
2024/04/23	0	0.00	1	15.65	15.70	-1	3,868	-0.03%
2024/04/22	0	0.00	1	15.70	15.55	-1	3,878	-0.03%
2024/04/18	0	0.00	1	15.70	15.70	-1	3,812	-0.03%
2024/04/17	3	15.20	2	15.28	15.30	1	3,822	0.03%
2024/04/16	3	15.15	6	15.25	15.10	-3	3,895	-0.08%
2024/04/15	2	15.60	0	0.00	15.55	2	3,813	0.05%
2024/04/12	10	15.85	0	0.00	15.85	10	3,763	0.27%
2024/04/11	10	15.99	0	0.00	15.90	10	3,716	0.27%
2024/04/10	16	16.01	13	15.90	15.80	3	3,657	0.08%
2024/04/09	5	17.08	0	0.00	17.30	5	3,355	0.15%
2024/04/08	5	17.05	12	17.05	17.25	-7	3,286	-0.21%
2024/04/03	0	0.00	3	16.35	16.20	-3	3,150	-0.10%
2024/04/02	0	0.00	25	16.23	16.25	-25	3,118	-0.80%
2024/04/01	0	0.00	23	15.92	15.95	-23	3,055	-0.75%
2024/03/29	8	15.65	1	15.65	15.65	7	2,978	0.23%
2024/03/28	0	0.00	15.3	15.67	15.70	-15.3	2,956	-0.52%
2024/03/27	0	0.00	4.3	15.63	15.60	-4.3	2,923	-0.15%
2024/03/26	3	15.50	0	0.00	15.50	3	2,890	0.10%
2024/03/25	12	15.49	0	0.00	15.45	12	2,840	0.42%
2024/03/22	0	0.00	13	15.67	15.70	-13	2,790	-0.47%
2024/03/21	0	0.00	15	15.72	15.90	-15	2,725	-0.55%
2024/03/20	3	15.30	0	0.00	15.30	3	2,659	0.11%
2024/03/19	0	0.00	1	15.50	15.55	-1	2,615	-0.04%
2024/03/18	3	15.30	31	15.65	15.60	-28	2,591	-1.08%
2024/03/15	4	15.36	42	15.52	15.60	-38	2,501	-1.52%
2024/03/14	2	15.40	40	15.62	15.45	-38	2,404	-1.58%
2024/03/13	49	15.19	13	15.40	15.20	36	2,182	1.65%
2024/03/12	0	0.00	30	14.58	14.70	-30	1,912	-1.57%
2024/03/11	1	14.30	43	14.28	14.35	-42	1,851	-2.27%
2024/03/08	5	14.26	0	0.00	14.20	5	1,802	0.28%
2024/03/07	0	0.00	23	14.24	14.30	-23	1,724	-1.33%
2024/03/06	0	0.00	8	14.30	14.20	-8	1,673	-0.48%
2024/03/05	0	0.00	11	14.19	14.10	-11	1,640	-0.67%
2024/03/04	1	14.10	32	14.02	14.10	-31	1,597	-1.94%
2024/03/01	0	0.00	26	13.72	13.70	-26	1,480	-1.76%
2024/02/29	0	0.00	1	13.30	13.35	-1	1,398	-0.07%
2024/02/23	3	13.00	1	13.00	13.00	2	1,291	0.15%
2024/02/22	3	13.00	0	0.00	13.05	3	1,280	0.23%
2024/02/15	66	12.57	0	0.00	12.65	66	1,377	4.79%
2024/02/01	1	13.05	25	13.10	13.05	-24	1,313	-1.83%
2024/01/31	0	13.10	0	0.00	13.00	0	1,314	0.00%
2024/01/30	0	0.00	20	13.20	13.10	-20	1,315	-1.52%
2024/01/26	0	0.00	20	13.10	13.00	-20	1,313	-1.52%
2024/01/23	0	0.00	30	13.08	13.10	-30	1,311	-2.29%
2024/01/22	0	0.00	14	13.05	12.95	-14	1,291	-1.08%
2024/01/19	0	0.00	10	12.95	12.95	-10	1,282	-0.78%
2024/01/18	0	0.00	20.3	12.75	12.75	-20.3	1,266	-1.60%
2024/01/17	0	0.00	0.4	12.85	12.65	-0.4	1,255	-0.03%
2024/01/12	0	0.00	173	13.10	13.10	-173	1,198	-14.43%	大賣/鉅額交易
2024/01/11	0	0.00	201	13.21	13.10	-201	1,182	-17.00%	大賣/鉅額交易
2024/01/10	2	13.00	336	13.06	13.05	-334	1,130	-29.55%	大賣/鉅額交易
2024/01/09	0	0.00	2	12.70	12.65	-2	1,015	-0.20%
2024/01/03	0	0.00	20	12.85	12.80	-20	987	-2.03%
2024/01/02	0	0.00	1	12.75	12.75	-1	980	-0.10%
2023/12/28	2	12.85	0	0.00	12.85	2	963	0.21%
2023/12/22	30	12.63	0	0.00	12.60	30	952	3.15%
2023/12/21	50	12.62	0	0.00	12.70	50	948	5.27%
2023/12/19	1	12.60	2	12.65	12.60	-1	940	-0.11%
2023/12/18	0	0.00	1	12.90	12.80	-1	932	-0.11%
2023/12/14	2	12.70	0.7	12.70	12.75	1.3	875	0.15%
2023/12/13	1	12.60	0	0.00	12.50	1	856	0.12%
2023/12/11	1	12.70	0	0.00	12.70	1	850	0.12%
2023/12/06	20	12.73	0	0.00	12.70	20	874	2.29%
2023/12/05	0	0.00	1	12.70	12.70	-1	879	-0.11%
2023/12/04	2	12.80	0	0.00	12.80	2	880	0.23%
2023/11/28	10	12.45	0	0.00	12.50	10	864	1.16%
2023/11/17	0	0.00	1	12.60	12.60	-1	838	-0.12%
2023/11/15	2	12.03	0.1	12.26	12.45	1.9	829	0.22%
2023/10/27	11	11.60	0	0.00	11.60	11	1,137	0.97%
2023/10/24	11.8	11.45	0	0.00	11.60	11.8	1,277	0.93%
2023/10/20	10	11.35	0	0.00	11.40	10	1,388	0.72%
2023/10/16	6	11.60	12	11.60	11.65	-6	1,458	-0.41%
2023/10/05	0	0.00	20	11.53	11.60	-20	1,607	-1.24%
2023/10/04	10	11.15	0	0.00	11.20	10	1,630	0.61%
2023/09/27	0	0.00	0.4	11.73	11.60	-0.4	1,805	-0.02%
2023/09/22	10	11.55	0	0.00	11.65	10	1,879	0.53%
2023/09/12	0.1	11.80	0	0.00	11.75	0.1	2,029	0.01%
2023/09/06	0	0.00	0.9	12.50	12.45	-0.9	2,192	-0.04%
2023/09/05	0	0.00	8	12.60	12.60	-8	2,257	-0.35%
2023/09/04	0	0.00	1	12.70	12.65	-1	2,305	-0.04%
2023/09/01	0	0.00	45	12.65	12.60	-45	2,322	-1.94%
2023/08/31	0	0.00	10	12.75	12.75	-10	2,381	-0.42%
2023/08/30	0	0.00	15	12.70	12.70	-15	2,487	-0.60%
2023/08/28	0	0.00	52	12.50	12.50	-52	2,582	-2.01%
2023/08/25	0	0.00	30	12.65	12.55	-30	2,603	-1.15%
2023/08/24	0	0.00	20	12.58	12.55	-20	2,621	-0.76%
2023/08/23	0	0.00	29	12.46	12.35	-29	2,688	-1.08%
2023/08/22	0	0.00	30	12.55	12.55	-30	2,725	-1.10%
2023/08/21	2	12.90	0	0.00	12.70	2	2,713	0.07%
2023/08/18	2	12.70	0	0.00	12.70	2	2,705	0.07%
2023/08/17	2	12.70	0	0.00	12.90	2	2,696	0.07%
2023/08/11	0	0.00	20	13.70	13.55	-20	2,646	-0.76%
2023/08/07	20	13.15	0	0.00	13.20	20	2,553	0.78%
2023/08/02	68	13.30	0	0.00	13.20	68	2,536	2.68%
2023/08/01	0	0.00	3	13.70	13.65	-3	2,547	-0.12%
2023/07/31	15	13.50	0	0.00	13.50	15	2,543	0.59%
2023/07/28	29	13.62	0	0.00	13.65	29	2,545	1.14%
2023/07/27	0	0.00	4	13.65	13.75	-4	2,537	-0.16%
2023/07/26	0	0.00	6	13.65	13.55	-6	2,479	-0.24%
2023/07/25	11	12.96	0	0.00	13.10	11	2,406	0.46%
2023/07/24	81	12.96	0	0.00	12.95	81	2,399	3.38%
2023/07/21	40	13.01	0	0.00	13.05	40	2,412	1.66%
2023/07/20	10	13.10	0	0.00	13.15	10	2,446	0.41%
2023/07/19	20	13.05	0	0.00	13.05	20	2,429	0.82%
2023/07/18	66	13.14	0	0.00	13.05	66	2,473	2.67%
2023/07/14	42	13.10	0	0.00	13.20	42	2,524	1.66%
2023/07/13	18	13.00	5	13.20	12.95	13	2,623	0.50%
2023/07/12	39	13.13	0	0.00	13.15	39	2,779	1.40%
2023/07/11	40	13.26	0	0.00	13.40	40	2,850	1.40%
2023/07/10	90	13.42	0	0.00	13.15	90	2,849	3.16%
2023/07/05	0	0.00	14	13.60	13.60	-14	2,756	-0.51%
2023/07/04	0	0.00	1	13.45	13.45	-1	2,738	-0.04%
2023/07/03	0	0.00	31	13.36	13.40	-31	2,742	-1.13%
2023/06/28	0	0.00	5	12.95	12.90	-5	2,708	-0.18%
2023/06/27	5	12.80	0	0.00	12.80	5	2,712	0.18%
2023/06/21	0	0.00	50	13.40	13.40	-50	2,669	-1.87%
2023/06/20	3	13.20	0	0.00	13.20	3	2,656	0.11%
2023/06/19	6	13.20	20	13.45	13.25	-14	2,660	-0.53%
2023/06/15	0	0.00	21	13.56	13.70	-21	2,595	-0.81%
2023/06/14	15	13.33	2	13.30	13.30	13	2,524	0.52%
2023/06/13	0	0.00	2	13.15	13.15	-2	2,465	-0.08%
2023/06/09	56	12.78	1	12.65	12.75	55	2,437	2.26%
2023/06/08	10	13.05	0	0.00	13.10	10	2,374	0.42%
2023/06/07	2	12.95	0	0.00	12.90	2	2,346	0.09%
2023/06/06	43	12.88	0	0.00	12.85	43	2,333	1.84%
2023/06/05	1	13.05	2	13.05	13.05	-1	2,301	-0.04%
2023/06/02	2	12.75	0	0.00	12.75	2	2,259	0.09%
2023/06/01	0	0.00	10	12.75	12.75	-10	2,229	-0.45%
2023/05/31	0	0.00	10	12.50	12.45	-10	2,167	-0.46%
2023/05/10	10	11.55	0	0.00	11.90	10	1,974	0.51%
2023/05/09	10	11.85	1	11.90	11.85	9	1,947	0.46%
2023/05/08	11	12.09	0	0.00	12.15	11	1,921	0.57%
2023/05/04	0	0.00	142	12.16	12.25	-142	1,893	-7.50%	大賣/鉅額交易
2023/04/21	10	12.00	10	12.75	11.90	0	1,727	0.00%
2023/04/18	0	0.00	10	12.75	12.70	-10	1,539	-0.65%
2023/04/17	0	0.00	51	12.47	12.50	-51	1,420	-3.59%
2023/04/14	0	0.00	75	11.85	11.95	-75	1,219	-6.15%
2023/04/13	10	11.05	0	0.00	11.05	10	1,119	0.89%
2023/04/12	40	11.14	0	0.00	11.20	40	1,099	3.64%
2023/04/10	0	0.00	1	10.70	10.65	-1	1,043	-0.10%
2023/04/07	0	0.00	3	10.62	10.65	-3	1,036	-0.29%
2023/04/06	0	0.00	17	10.55	10.60	-17	1,021	-1.66%
2023/03/30	0	0.00	1	10.50	10.60	-1	992	-0.10%
2023/03/24	5	10.45	0	0.00	10.45	5	969	0.52%
2023/03/22	10	10.60	0	0.00	10.55	10	959	1.04%
2023/03/17	10	10.20	3	10.20	10.30	7	932	0.75%
2023/03/16	1	10.10	0	0.00	10.10	1	926	0.11%
2023/03/14	10	10.55	0	0.00	10.55	10	899	1.11%
2023/03/13	30	10.60	0	0.00	10.60	30	890	3.37%
2023/03/10	20	10.83	0	0.00	10.70	20	877	2.28%
2023/03/09	0	0.00	1	11.05	11.05	-1	866	-0.12%
2023/03/08	5	11.12	0	0.00	11.10	5	856	0.58%
2023/03/07	1	10.80	5	11.05	11.30	-4	824	-0.49%
2023/03/02	3	10.55	0	0.00	10.55	3	758	0.40%
2023/02/24	45	10.91	0	0.00	10.75	45	742	6.06%
2023/02/23	5	11.05	2	11.20	11.10	3	702	0.43%
2023/02/22	0	0.00	20	11.25	11.05	-20	696	-2.87%
2023/02/21	0	0.00	222	11.09	11.15	-222	677	-32.75%	大賣/鉅額交易
2023/02/20	2	10.75	20	10.75	10.75	-18	634	-2.83%
2023/02/17	0	0.00	30	10.70	10.65	-30	637	-4.71%
2023/02/16	0	0.00	30	10.70	10.65	-30	652	-4.60%
2023/02/15	0	0.00	40	10.65	10.60	-40	668	-5.98%
2023/02/14	0	0.00	2	10.70	10.60	-2	678	-0.29%
2023/02/10	0	0.00	2	10.60	10.55	-2	708	-0.28%
2023/02/09	2	10.70	0	0.00	10.65	2	714	0.28%
2023/02/02	0	0.00	21	10.67	10.75	-21	693	-3.03%
2023/01/31	0	10.30	0	0.00	10.30	0	668	0.00%
2023/01/30	10	10.05	0	0.00	10.05	10	653	1.53%
2023/01/16	20	10.00	0	0.00	10.00	20	678	2.95%
2023/01/13	30	10.00	0	0.00	10.05	30	681	4.40%
2023/01/04	10	10.00	0	0.00	10.00	10	772	1.29%
2023/01/03	2	10.00	0	0.00	10.00	2	787	0.25%
2022/12/30	20	10.00	0	0.00	10.05	20	788	2.54%
2022/12/29	30	9.89	20	10.10	10.00	10	784	1.27%
2022/12/26	15	10.05	0	0.00	10.05	15	781	1.92%
2022/12/22	10	10.00	0	0.00	10.05	10	812	1.23%
2022/12/21	60	10.05	0	0.00	10.05	60	824	7.28%
2022/12/20	10	10.05	0	0.00	10.05	10	833	1.20%
2022/12/16	20	10.13	0	0.00	10.15	20	857	2.33%
2022/12/15	13	10.26	0	0.00	10.25	13	873	1.49%
2022/12/13	118	10.14	0	0.00	10.15	118	940	12.54%	大買/鉅額交易
2022/12/12	10	10.20	0	0.00	10.25	10	956	1.05%
2022/12/08	40	10.35	0	0.00	10.30	40	1,101	3.63%
2022/12/07	40	10.53	0	0.00	10.50	40	1,136	3.52%
2022/12/06	20	10.63	0	0.00	10.65	20	1,176	1.70%
2022/12/05	50	10.75	0	0.00	10.85	50	1,187	4.21%
2022/12/01	1	10.75	0	0.00	10.65	1	1,207	0.08%
2022/11/29	60	10.18	0	0.00	10.25	60	1,230	4.88%
2022/11/28	41	10.18	0	0.00	10.20	41	1,269	3.23%
2022/11/25	72	10.32	0	0.00	10.25	72	1,291	5.58%
2022/11/24	20	10.30	0	0.00	10.35	20	1,291	1.55%
2022/11/23	40	10.35	0	0.00	10.35	40	1,299	3.08%
2022/11/22	55	10.27	0	0.00	10.30	55	1,322	4.16%
2022/11/21	35	10.39	0	0.00	10.30	35	1,359	2.57%
2022/11/18	23	10.52	0	0.00	10.40	23	1,375	1.67%
2022/11/17	20	10.55	0	0.00	10.55	20	1,379	1.45%
2022/11/16	10	10.60	0	0.00	10.65	10	1,384	0.72%
2022/11/15	25	10.54	1	10.70	10.70	24	1,396	1.72%
2022/11/10	1	10.60	0	0.00	10.60	1	1,373	0.07%
2022/11/09	0	0.00	38	10.85	10.95	-38	1,382	-2.75%
2022/11/08	0	0.00	30	10.55	10.55	-30	1,402	-2.14%
2022/11/07	0	0.00	5	10.55	10.45	-5	1,448	-0.35%
2022/10/31	0	0.00	30	10.25	10.20	-30	1,513	-1.98%
2022/10/27	20	10.25	0	0.00	10.25	20	1,538	1.30%
2022/10/26	0	0.00	1	10.25	10.25	-1	1,544	-0.06%
2022/10/25	0	0.00	24	10.65	10.10	-24	1,548	-1.55%
2022/10/24	0	0.00	60	10.24	10.30	-60	1,543	-3.89%
2022/10/20	0	0.00	90	10.28	10.25	-90	1,528	-5.89%
2022/10/19	0	0.00	10	10.60	10.35	-10	1,531	-0.65%
2022/10/18	0	0.00	1	10.40	10.45	-1	1,531	-0.07%
2022/10/17	0	0.00	12	10.37	10.45	-12	1,526	-0.79%
2022/10/14	0	0.00	50	10.25	10.35	-50	1,517	-3.30%
2022/10/13	0	0.00	4	9.66	9.41	-4	1,491	-0.27%
2022/10/12	13	9.65	1	9.83	9.79	12	1,502	0.80%
2022/10/11	16	9.68	0	0.00	9.64	16	1,504	1.06%
2022/10/05	6	10.20	0	0.00	10.10	6	1,543	0.39%
2022/10/04	1	10.15	0	0.00	10.05	1	1,589	0.06%
2022/09/30	10	10.10	0	0.00	10.15	10	1,619	0.62%
2022/09/29	0	0.00	3	10.12	10.30	-3	1,622	-0.18%
2022/09/28	1	10.15	0	0.00	9.99	1	1,634	0.06%
2022/09/27	0	0.00	3	10.30	10.30	-3	1,623	-0.18%
2022/09/26	18	10.21	0	0.00	10.20	18	1,625	1.11%
2022/09/23	0	0.00	1	10.75	10.70	-1	1,638	-0.06%
2022/09/22	20	10.35	20	10.60	10.55	0	1,633	0.00%
2022/09/21	62	10.65	0	0.00	10.60	62	1,619	3.83%
2022/09/20	0	0.00	1	11.10	11.00	-1	1,574	-0.06%
2022/09/19	2	11.38	61	11.40	11.30	-59	1,563	-3.77%
2022/09/16	0	0.00	66	11.85	11.80	-66	1,541	-4.28%
2022/09/15	4	15.85	101	15.93	15.80	-97	1,510	-6.42%	大賣/
2022/09/14	35	15.90	162	15.84	15.90	-127	1,428	-8.89%	大賣/鉅額交易
2022/09/13	0	0.00	94	15.93	15.95	-94	1,397	-6.72%
2022/09/12	1	15.85	52	15.82	15.80	-51	1,379	-3.70%
2022/09/06	10	15.45	0	0.00	15.50	10	1,354	0.74%
2022/09/05	1	15.80	0	0.00	15.80	1	1,337	0.07%
2022/09/02	1	15.95	0	0.00	15.90	1	1,346	0.07%
2022/09/01	0	0.00	155	15.94	15.95	-155	1,314	-11.79%	大賣/鉅額交易
2022/08/26	0	0.00	10	16.10	16.10	-10	1,303	-0.77%
2022/08/22	0	0.00	10	15.70	15.55	-10	1,270	-0.79%
2022/08/19	0	0.00	1	15.50	15.60	-1	1,265	-0.08%
2022/08/16	2	15.55	1	15.70	15.55	1	1,257	0.08%
2022/08/15	10	15.45	0	0.00	15.55	10	1,239	0.81%
2022/08/12	50	15.10	0	0.00	15.10	50	1,201	4.16%
2022/08/11	20	14.90	3	14.90	15.00	17	1,170	1.45%
2022/08/08	12	14.80	0	0.00	14.80	12	1,186	1.01%
2022/07/28	0	0.00	7	15.00	14.95	-7	1,386	-0.50%
2022/07/25	0	0.00	40	15.05	15.05	-40	1,434	-2.79%
2022/07/22	0	0.00	25	15.00	14.95	-25	1,446	-1.73%
2022/07/21	0	0.00	125	14.93	14.95	-125	1,495	-8.36%	大賣/鉅額交易
2022/07/20	0	0.00	10	15.00	14.85	-10	1,510	-0.66%
2022/07/19	1	14.45	70	14.54	14.65	-69	1,541	-4.48%
2022/07/18	0	0.00	80	14.33	14.35	-80	1,567	-5.10%
2022/07/15	0	0.00	11	14.15	14.10	-11	1,583	-0.69%
2022/07/13	0	0.00	10	14.20	14.10	-10	1,960	-0.51%
2022/07/12	10	13.75	0	0.00	13.55	10	1,997	0.50%
2022/07/11	11	14.45	0	0.00	14.40	11	2,031	0.54%
2022/07/08	0	0.00	5	15.15	15.00	-5	2,026	-0.25%
2022/07/07	5	14.35	0	0.00	14.90	5	2,025	0.25%
2022/07/06	1	14.65	0	0.00	14.65	1	2,058	0.05%
2022/07/05	1	15.30	0	0.00	15.30	1	2,123	0.05%
2022/07/01	0	0.00	2	15.75	15.25	-2	2,162	-0.09%
2022/06/22	1	16.00	0	0.00	16.20	1	2,303	0.04%
2022/06/20	1	16.10	2	16.25	15.90	-1	2,322	-0.04%
2022/06/17	10	16.45	0	0.00	16.50	10	2,318	0.43%
2022/06/14	0	0.00	3	16.82	17.00	-3	2,435	-0.12%
2022/06/10	0	0.00	22	17.55	17.45	-22	2,552	-0.86%
2022/06/09	1	17.75	0	0.00	17.60	1	2,570	0.04%
2022/06/08	2	17.80	0	0.00	17.70	2	2,585	0.08%
2022/06/07	0	0.00	10	17.55	17.60	-10	2,649	-0.38%
2022/06/06	0	0.00	3	17.10	17.25	-3	2,683	-0.11%
2022/05/30	0	0.00	12	16.74	16.80	-12	3,044	-0.39%
2022/05/27	2	16.30	0	0.00	16.35	2	3,057	0.07%
2022/05/23	1	16.35	20	16.35	16.30	-19	3,218	-0.59%
2022/05/19	20	15.95	3	16.00	16.10	17	3,351	0.51%
2022/05/18	7	16.52	11	16.50	16.50	-4	3,353	-0.12%
2022/05/17	0	0.00	1	16.00	16.00	-1	3,355	-0.03%
2022/05/16	11	15.76	0	0.00	15.85	11	3,360	0.33%
2022/05/12	121	16.25	0	0.00	15.95	121	3,405	3.55%	大買/鉅額交易
2022/05/11	116	16.79	0	0.00	16.70	116	3,459	3.35%	大買/鉅額交易
2022/05/10	134	17.25	0	17.40	17.40	134	3,424	3.91%	大買/鉅額交易
2022/05/09	64	17.57	2	17.60	17.60	62	3,434	1.81%
2022/05/06	35	18.20	0	0.00	18.30	35	3,443	1.02%
2022/05/04	30	18.48	0	0.00	18.45	30	3,502	0.86%
2022/05/03	26	18.65	0	0.00	18.55	26	3,526	0.74%
2022/04/29	25	18.94	0	0.00	18.90	25	3,576	0.70%
2022/04/28	30	18.94	0	0.00	18.90	30	3,629	0.83%
2022/04/27	2	18.80	0	0.00	18.80	2	3,700	0.05%
2022/04/26	4	19.56	0	0.00	19.45	4	3,733	0.11%
2022/04/25	10	19.63	2	19.50	19.50	8	3,780	0.21%
2022/04/22	6	19.83	0	0.00	20.05	6	3,920	0.15%
2022/04/21	2	20.23	0	0.00	20.20	2	3,965	0.05%
2022/04/20	10	20.24	0	0.00	20.30	10	3,995	0.25%
2022/04/19	18	21.08	0	0.00	20.40	18	4,008	0.45%
2022/04/18	1	20.15	1	20.20	20.25	0	3,782	0.00%
2022/04/15	1	19.55	31	19.42	20.40	-30	3,856	-0.78%
2022/04/14	5	19.35	0	0.00	19.35	5	3,859	0.13%
2022/04/13	0	19.40	0	0.00	19.70	0	3,899	0.00%
2022/04/12	45	19.39	0	0.00	19.35	45	3,971	1.13%
2022/04/11	105	19.89	0	0.00	19.75	105	4,078	2.57%	大買/鉅額交易
2022/04/08	12	20.17	11.1	20.53	20.55	0.9	4,120	0.02%
2022/04/07	10	20.38	0	0.00	20.05	10	4,222	0.24%
2022/04/01	5	20.30	0	0.00	20.50	5	4,437	0.11%
2022/03/31	0	0.00	1	20.45	20.45	-1	4,546	-0.02%
2022/03/29	0	0.00	5	20.30	20.25	-5	4,658	-0.11%
2022/03/28	29	20.16	0	0.00	20.30	29	4,701	0.62%
2022/03/25	20	20.33	1	20.65	20.60	19	4,733	0.40%
2022/03/22	21	20.42	2	20.30	20.45	19	4,678	0.41%
2022/03/21	1	20.35	1	20.45	20.55	0	4,682	0.00%
2022/03/18	11	20.16	1	20.20	20.15	10	4,660	0.21%
2022/03/17	4	19.86	0	0.00	20.10	4	4,670	0.09%
2022/03/16	45	19.39	1	19.20	19.55	44	4,720	0.93%
2022/03/15	14	20.15	0	0.00	20.15	14	4,625	0.30%
2022/03/14	11	20.35	16	20.57	20.50	-5	4,645	-0.11%
2022/03/11	10	20.15	0	0.00	20.15	10	4,638	0.22%
2022/03/10	41	20.40	11	20.60	20.30	30	4,680	0.64%
2022/03/09	6	20.33	0	0.00	20.40	6	4,603	0.13%
2022/03/08	65	20.02	0	0.00	19.75	65	4,560	1.43%
2022/03/07	15	20.28	0	0.00	20.60	15	4,450	0.34%
2022/03/04	0	0.00	43	21.05	21.25	-43	4,371	-0.98%
2022/03/03	5	20.50	10	20.73	20.65	-5	4,296	-0.12%
2022/03/02	0	0.00	10	20.45	20.45	-10	4,286	-0.23%
2022/03/01	0	0.00	10	20.30	20.25	-10	4,264	-0.23%
2022/02/24	85	19.75	0	0.00	19.60	85	4,227	2.01%
2022/02/23	10	20.10	0	0.00	20.25	10	4,151	0.24%
2022/02/22	100	20.13	0	0.00	20.15	100	4,151	2.41%
2022/02/18	5	20.05	0	0.00	20.15	5	4,059	0.12%
2022/02/17	26	20.35	0	0.00	20.25	26	4,071	0.64%
2022/02/16	0	0.00	0.1	20.35	20.40	-0.1	4,083	0.00%
2022/02/15	48	20.33	0.2	20.20	20.15	47.8	4,083	1.17%
2022/02/14	55	20.46	0	0.00	20.30	55	4,086	1.35%
2022/02/11	5	19.95	0	0.00	20.95	5	4,079	0.12%
2022/02/10	20	20.25	0	0.00	20.40	20	3,980	0.50%
2022/02/09	10	20.50	6	20.80	20.60	4	3,985	0.10%
2022/02/08	0	0.00	15	20.60	20.65	-15	3,959	-0.38%
2022/01/26	40	19.37	0	0.00	19.30	40	3,928	1.02%
2022/01/25	10	19.40	0	0.00	19.40	10	3,912	0.26%
2022/01/24	45	19.50	1	19.90	19.80	44	3,881	1.13%
2022/01/21	55	19.78	0	0.00	19.65	55	3,851	1.43%
2022/01/20	0	0.00	42	20.20	20.40	-42	3,814	-1.10%
2022/01/19	70	19.80	0	0.00	19.60	70	3,733	1.88%
2022/01/18	28	20.20	0	0.00	20.15	28	3,659	0.77%
2022/01/17	9	21.03	0	0.00	20.25	9	3,595	0.25%
2022/01/14	6	21.63	1	22.20	21.60	5	3,430	0.15%
2022/01/13	1	21.95	0	0.00	22.25	1	3,387	0.03%
2022/01/11	3	21.30	0	0.00	21.70	3	3,289	0.09%
2022/01/06	2	22.95	0	0.00	22.90	2	2,995	0.07%
2022/01/05	0	0.00	6.6	23.26	22.95	-6.6	2,941	-0.22%
2022/01/04	1	23.60	45.3	23.00	22.80	-44.3	2,878	-1.54%
2022/01/03	5	23.40	22	23.47	23.55	-17	2,785	-0.61%
2021/12/30	2	22.63	159	22.63	22.90	-157	2,654	-5.91%	大賣/鉅額交易
2021/12/29	0	0.00	91.4	21.95	22.10	-91.4	2,537	-3.60%
2021/12/28	41	21.24	104	21.78	21.60	-63	2,451	-2.57%	大賣/
2021/12/27	1	21.40	233.3	20.99	21.45	-232.3	2,313	-10.04%	大賣/鉅額交易
2021/12/24	2	20.35	20	20.44	20.35	-18	2,252	-0.80%
2021/12/23	22	20.30	197	20.11	20.30	-175	2,202	-7.95%	大賣/鉅額交易
2021/12/22	0	0.00	57.9	19.63	19.65	-57.9	2,117	-2.73%
2021/12/21	0	0.00	209	19.32	19.40	-209	2,072	-10.09%	大賣/鉅額交易
2021/12/20	8	18.85	20	18.88	18.85	-12	1,999	-0.60%
2021/12/16	0	0.00	46	18.90	18.80	-46	1,969	-2.34%
2021/12/15	2	18.75	148	18.71	18.75	-146	1,967	-7.42%	大賣/鉅額交易
2021/12/14	2	18.45	210	18.60	18.50	-208	1,948	-10.67%	大賣/鉅額交易
2021/12/13	0	0.00	163	18.81	18.75	-163	1,915	-8.51%	大賣/鉅額交易
2021/12/10	0	0.00	243	18.43	18.35	-243	1,873	-12.97%	大賣/鉅額交易
2021/12/09	0	0.00	20	17.95	17.90	-20	1,798	-1.11%
2021/12/08	14	17.86	27	17.95	17.85	-13	1,817	-0.72%
2021/12/07	21	17.58	40	17.74	17.65	-19	1,856	-1.02%
2021/12/06	3	17.62	55	17.58	17.60	-52	1,842	-2.82%
2021/12/03	2	16.95	12	17.10	17.10	-10	1,797	-0.56%
2021/12/02	0	0.00	0.2	16.85	16.85	-0.2	1,796	-0.01%
2021/12/01	0	0.00	16	16.94	16.85	-16	1,820	-0.88%
2021/11/30	0	0.00	10	16.78	16.80	-10	1,843	-0.54%
2021/11/29	20	16.31	10	16.20	16.30	10	1,840	0.54%
2021/11/26	30	16.58	0	0.00	16.55	30	1,803	1.66%
2021/11/25	0	0.00	10	17.20	17.15	-10	1,773	-0.56%
2021/11/24	0	0.00	10	17.15	17.15	-10	1,784	-0.56%
2021/11/23	40	17.06	0	0.00	17.00	40	1,784	2.24%
2021/11/22	0	0.00	10	17.30	17.30	-10	1,772	-0.56%
2021/11/19	0	0.00	13	17.19	17.15	-13	1,789	-0.73%
2021/11/18	0	0.00	3	17.33	17.25	-3	1,789	-0.17%
2021/11/17	3	17.22	22	17.29	17.20	-19	1,794	-1.06%
2021/11/16	2	17.00	0	0.00	17.05	2	1,786	0.11%
2021/11/15	0	0.00	3	17.50	17.05	-3	1,783	-0.17%
2021/11/12	2	17.25	11.1	17.40	17.30	-9.1	1,797	-0.51%
2021/11/11	4	17.10	12.9	17.31	17.20	-8.9	1,835	-0.48%
2021/11/10	6	17.02	54	17.11	17.15	-48	1,868	-2.57%
2021/11/09	7	16.71	42	16.78	16.85	-35	1,856	-1.89%
2021/11/08	0	0.00	43	16.64	16.80	-43	1,879	-2.29%
2021/11/05	17	16.01	10.3	16.10	16.20	6.7	2,034	0.33%
2021/11/04	1	15.95	2	16.35	16.10	-1	2,242	-0.04%
2021/11/03	0	0.00	33	16.14	16.20	-33	2,226	-1.48%
2021/11/02	33	15.81	0	0.00	15.80	33	2,263	1.46%
2021/11/01	0	0.00	1	16.15	16.00	-1	2,299	-0.04%
2021/10/29	0	0.00	86	15.87	15.95	-86	2,297	-3.74%
2021/10/28	35	15.43	0	0.00	15.45	35	2,280	1.53%
2021/10/27	3	15.32	0	0.00	15.20	3	2,274	0.13%
2021/10/26	4.7	15.35	10	15.45	15.35	-5.3	2,300	-0.23%
2021/10/22	2	15.33	0	0.00	15.10	2	2,386	0.08%
2021/10/21	1	15.15	12	15.35	15.45	-11	2,462	-0.45%
2021/10/20	1	14.90	3	15.07	14.95	-2	2,493	-0.08%
2021/10/19	1	14.85	0	0.00	14.95	1	2,640	0.04%
2021/10/18	5	14.75	15	14.87	14.80	-10	2,789	-0.36%
2021/10/15	1	14.65	29	14.60	14.65	-28	2,891	-0.97%
2021/10/13	0	0.00	31	14.50	14.50	-31	3,047	-1.02%
2021/10/12	2	14.50	128	14.53	14.55	-126	3,132	-4.02%	大賣/鉅額交易
2021/10/08	0	0.00	24	14.55	14.55	-24	3,180	-0.75%
2021/10/07	1	13.85	0	0.00	13.95	1	3,201	0.03%
2021/10/06	30	13.60	0	0.00	13.55	30	3,335	0.90%
2021/10/05	10	13.10	0	0.00	13.60	10	3,473	0.29%
2021/10/04	20	13.48	0	0.00	13.35	20	3,555	0.56%
2021/10/01	48	13.81	0	0.00	13.70	48	3,599	1.33%
2021/09/29	20	14.35	0	0.00	14.30	20	3,925	0.51%
2021/09/28	0	0.00	13	14.69	14.65	-13	3,963	-0.33%
2021/09/27	0	0.00	13	14.70	14.75	-13	4,002	-0.32%
2021/09/24	0	0.00	63	14.56	14.55	-63	4,075	-1.55%
2021/09/22	20	14.23	0	0.00	14.20	20	4,244	0.47%
2021/09/17	1	14.65	0	0.00	14.65	1	4,275	0.02%
2021/09/16	2	14.70	0	0.00	14.70	2	4,338	0.05%
2021/09/15	5	14.65	9	14.55	14.70	-4	4,402	-0.09%
2021/09/14	31	14.75	0	0.00	14.65	31	4,445	0.70%
2021/09/13	40	14.78	40	14.99	15.00	0	4,492	0.00%
2021/09/10	14	14.86	46	14.97	14.95	-32	4,502	-0.71%
2021/09/09	10	13.45	10	13.65	13.65	0	4,446	0.00%
2021/09/08	30	13.50	0	0.00	13.50	30	4,474	0.67%
2021/09/06	41	13.90	4	14.05	13.80	37	4,699	0.79%
2021/09/03	2	14.30	0	0.00	14.30	2	4,725	0.04%
2021/09/02	3	14.43	0	0.00	14.25	3	4,790	0.06%
2021/09/01	21	14.20	0	0.00	14.35	21	4,897	0.43%
2021/08/31	22	14.23	0	0.00	14.25	22	4,942	0.45%
2021/08/27	14	13.86	1	14.00	14.00	13	5,102	0.25%
2021/08/26	10	13.90	0	0.00	13.90	10	5,141	0.19%
2021/08/25	14	13.86	0	0.00	13.95	14	5,234	0.27%
2021/08/24	40	13.82	0	0.00	13.85	40	5,304	0.75%
2021/08/23	1	14.10	0	0.00	14.05	1	5,359	0.02%
2021/08/20	27	13.55	2	13.65	13.50	25	5,446	0.46%
2021/08/19	20	13.85	0	0.00	13.75	20	5,444	0.37%
2021/08/18	26	13.18	0	0.00	14.15	26	5,467	0.48%
2021/08/16	29	13.84	0	0.00	13.70	29	5,474	0.53%
2021/08/13	90	14.48	0	0.00	14.30	90	5,534	1.63%
2021/08/12	81	14.69	1	14.95	14.70	80	5,538	1.44%
2021/08/11	350	14.87	0	0.00	14.60	350	5,579	6.27%	大買/鉅額交易
2021/08/10	281	15.81	0	0.00	15.40	281	5,472	5.13%	大買/鉅額交易
2021/08/06	20	17.65	35.6	17.92	17.85	-15.6	5,495	-0.28%
2021/08/05	46	17.48	0.5	17.70	17.50	45.5	5,533	0.82%
2021/08/04	2	17.70	6	17.75	17.75	-4	5,675	-0.07%
2021/08/03	0	0.00	20	17.90	17.65	-20	5,860	-0.34%
2021/08/02	10	17.20	10	17.65	17.65	0	6,030	0.00%
2021/07/30	91	17.52	0	0.00	17.40	91	6,161	1.48%
2021/07/29	0	0.00	7	17.65	17.85	-7	6,224	-0.11%
2021/07/28	40	17.45	0	0.00	17.45	40	6,336	0.63%
2021/07/27	53	17.89	31	17.86	17.85	22	6,454	0.34%
2021/07/26	14	18.19	0	0.00	18.15	14	6,534	0.21%
2021/07/23	10	18.30	55	18.72	18.45	-45	6,647	-0.68%
2021/07/22	65	17.82	60	18.35	18.10	5	6,741	0.07%
2021/07/21	60	17.59	0	0.00	17.60	60	6,888	0.87%
2021/07/20	20	18.08	0	0.00	17.95	20	7,050	0.28%
2021/07/19	21	18.55	10	18.95	18.60	11	7,082	0.16%
2021/07/16	6	18.65	26	18.84	18.80	-20	7,363	-0.27%
2021/07/15	64	18.40	0	0.00	18.40	64	7,468	0.86%
2021/07/14	41	17.81	0	0.00	17.80	41	7,575	0.54%
2021/07/13	130	18.20	3	18.72	17.80	127	7,876	1.61%	大買/鉅額交易
2021/07/12	300	18.55	0	0.00	18.50	300	7,892	3.80%	大買/鉅額交易
2021/07/09	13	18.35	13	18.33	18.40	0	7,811	0.00%
2021/07/08	41	18.35	0	0.00	18.35	41	7,782	0.53%
2021/07/07	110	18.43	0	0.00	18.25	110	7,802	1.41%	大買/鉅額交易
2021/07/06	10	18.17	73	18.47	19.00	-63	7,833	-0.80%
2021/07/05	1	17.75	6	17.88	17.80	-5	7,616	-0.07%
2021/07/02	1	17.55	45	17.60	17.55	-44	7,603	-0.58%
2021/07/01	4	17.58	10	17.90	17.55	-6	7,578	-0.08%
2021/06/30	33	17.23	35	17.56	17.55	-2	7,535	-0.03%
2021/06/29	42	17.06	0	0.00	17.00	42	7,447	0.56%
2021/06/28	55	17.13	0	0.00	17.30	55	7,444	0.74%
2021/06/25	39	17.23	20	17.80	17.15	19	7,418	0.26%
2021/06/24	11	16.45	10	16.90	16.90	1	7,425	0.01%
2021/06/23	32.8	16.56	0	0.00	16.45	32.8	7,399	0.44%
2021/06/22	6	16.77	10	17.20	16.75	-4	7,389	-0.05%
2021/06/18	11	17.10	0	0.00	17.05	11	7,447	0.15%
2021/06/17	0	0.00	1	17.35	17.40	-1	7,565	-0.01%
2021/06/16	22	17.55	20	17.88	17.35	2	7,614	0.03%
2021/06/15	16	17.68	39	17.89	17.75	-23	7,706	-0.30%
2021/06/11	14	16.45	30	16.68	16.50	-16	7,681	-0.21%
2021/06/10	1	16.10	9	16.23	16.15	-8	7,747	-0.10%
2021/06/09	53	16.37	3	16.90	15.90	50	7,788	0.64%
2021/06/08	0	0.00	5	16.63	16.80	-5	7,721	-0.06%
2021/06/07	213	16.75	0	0.00	16.50	213	7,696	2.77%	大買/鉅額交易
2021/06/04	1	17.95	0	0.00	17.90	1	7,581	0.01%
2021/06/03	9	17.99	22	17.96	18.00	-13	7,571	-0.17%
2021/06/02	16	17.79	14	18.05	17.90	2	7,552	0.03%
2021/06/01	36	17.45	4	17.63	17.75	32	7,450	0.43%
2021/05/28	2	17.00	5	16.98	17.10	-3	7,289	-0.04%
2021/05/27	2	16.45	1	16.40	16.35	1	7,195	0.01%
2021/05/26	0	0.00	10	16.60	16.50	-10	7,178	-0.14%
2021/05/25	0	0.00	12	16.40	16.25	-12	7,160	-0.17%
2021/05/24	11	16.02	12	16.44	16.25	-1	7,123	-0.01%
2021/05/21	17	16.38	24	16.36	16.35	-7	7,075	-0.10%
2021/05/20	32	15.92	2	16.20	15.70	30	6,964	0.43%
2021/05/19	0	0.00	21	16.24	16.35	-21	6,943	-0.30%
2021/05/18	2	15.20	40	15.49	15.65	-38	6,886	-0.55%
2021/05/17	113	14.64	0	0.00	14.25	113	6,844	1.65%	大買/鉅額交易
2021/05/14	43	15.92	22	16.21	15.80	21	6,721	0.31%
2021/05/13	1	16.10	1	16.10	15.85	0	6,597	0.00%
2021/05/12	2	17.70	0	0.00	16.70	2	6,513	0.03%
2021/05/11	2	19.70	17	19.46	18.50	-15	6,328	-0.24%
2021/05/10	17	19.42	6	19.91	19.55	11	6,146	0.18%
2021/05/07	5	18.78	6	19.05	19.05	-1	5,958	-0.02%
2021/05/06	15	19.20	10	18.65	18.45	5	5,805	0.09%
2021/05/05	8	19.54	0	0.00	18.90	8	5,714	0.14%
2021/05/03	2	20.70	5	20.60	19.80	-3	5,410	-0.06%
2021/04/29	5	20.76	2	20.88	20.75	3	5,246	0.06%
2021/04/28	1	20.35	1	20.60	20.65	0	5,088	0.00%
2021/04/27	3	21.07	2	21.68	21.20	1	4,885	0.02%
2021/04/26	15	19.06	6	19.23	20.05	9	4,602	0.20%
2021/04/23	2	18.25	2	17.95	18.25	0	4,370	0.00%
2021/04/22	4	18.43	6	18.83	17.85	-2	4,291	-0.05%
2021/04/21	0	0.00	2	17.45	17.55	-2	3,995	-0.05%
2021/04/20	2	17.30	44	17.28	17.30	-42	3,928	-1.07%
2021/04/19	12	17.65	11	17.50	17.70	1	3,884	0.03%
2021/04/16	9	15.89	0	0.00	16.25	9	3,742	0.24%
2021/04/15	32	15.38	3	15.35	15.35	29	3,783	0.77%
2021/04/14	3	15.40	0	0.00	15.15	3	4,020	0.07%
2021/04/13	6	15.63	9	15.79	15.40	-3	4,180	-0.07%
2021/04/12	14	15.44	6	15.45	15.40	8	4,159	0.19%
2021/04/09	2	14.85	0	0.00	14.85	2	4,049	0.05%
2021/04/08	2	14.98	2	15.00	14.95	0	4,235	0.00%
2021/04/06	5	14.88	0	0.00	15.00	5	4,505	0.11%
2021/04/01	20	15.15	21	14.92	14.80	-1	4,489	-0.02%
2021/03/31	0	0.00	4	15.20	15.25	-4	4,455	-0.09%
2021/03/30	2	15.00	0	0.00	15.20	2	4,414	0.05%
2021/03/29	3	15.13	45	15.14	15.10	-42	4,394	-0.96%
2021/03/26	0	0.00	51	14.85	14.80	-51	4,413	-1.16%
2021/03/25	0	0.00	10	14.85	14.65	-10	4,402	-0.23%
2021/03/24	0	0.00	11	14.80	14.70	-11	4,363	-0.25%
2021/03/23	10	14.15	134	14.66	14.55	-124	4,311	-2.88%	大賣/鉅額交易
2021/03/22	7	14.83	34	14.92	14.70	-27	4,192	-0.64%
2021/03/19	14	13.94	77	14.14	14.20	-63	4,050	-1.56%
2021/03/18	6	13.97	286	14.03	14.10	-280	3,977	-7.04%	大賣/鉅額交易
2021/03/17	4	13.13	240	13.36	13.60	-236	3,803	-6.20%	大賣/鉅額交易
2021/03/16	2	12.80	9	12.85	12.80	-7	3,691	-0.19%
2021/03/15	12	12.33	227	12.47	12.70	-215	3,603	-5.97%	大賣/鉅額交易
2021/03/12	3	11.85	24	11.84	11.80	-21	3,496	-0.60%
2021/03/11	1	11.75	0	0.00	11.60	1	3,491	0.03%
2021/03/10	2	11.65	5	11.70	11.60	-3	3,522	-0.09%
2021/03/09	1	11.50	0	0.00	11.45	1	3,558	0.03%
2021/03/08	32	11.12	30	11.30	11.20	2	3,540	0.06%
2021/02/26	0	0.00	2	11.20	11.20	-2	3,496	-0.06%
2021/02/25	2	11.10	54	11.21	11.40	-52	3,482	-1.49%
2021/02/24	0	0.00	2	11.15	10.95	-2	3,451	-0.06%
2021/02/23	2	10.95	23	11.00	11.00	-21	3,441	-0.61%
2021/02/22	2	10.85	0	0.00	10.90	2	3,421	0.06%
2021/02/19	40	10.80	2	10.80	10.80	38	3,410	1.11%
2021/02/18	0	0.00	10	11.05	11.00	-10	3,386	-0.30%
2021/02/17	10	10.70	0	0.00	10.75	10	3,367	0.30%
2021/02/05	0	0.00	22	11.00	10.80	-22	3,326	-0.66%
2021/02/04	2	10.85	10	10.90	10.80	-8	3,364	-0.24%
2021/02/03	0	0.00	25	10.82	10.80	-25	3,354	-0.75%
2021/02/02	3	10.55	8	10.70	10.55	-5	3,316	-0.15%
2021/02/01	20	10.28	12	10.44	10.45	8	3,292	0.24%
2021/01/29	7	10.51	12	10.85	10.40	-5	3,268	-0.15%
2021/01/27	2	10.90	2	10.90	10.85	0	3,252	0.00%
2021/01/26	2	10.75	4	10.88	10.80	-2	3,244	-0.06%
2021/01/25	21	10.51	0	0.00	10.60	21	3,216	0.65%
2021/01/21	2	10.80	5	10.90	10.65	-3	3,236	-0.09%
2021/01/20	50	10.71	1	10.80	10.40	49	3,202	1.53%
2021/01/19	23	11.00	1	11.15	10.95	22	3,146	0.70%
2021/01/18	61	10.91	0	0.00	11.00	61	3,117	1.96%
2021/01/15	27	11.27	5	11.73	11.20	22	3,062	0.72%
2021/01/14	20	11.50	52	11.69	11.55	-32	3,002	-1.07%
2021/01/13	29	11.49	217	11.72	11.85	-188	2,937	-6.40%	大賣/鉅額交易
2021/01/12	69	11.40	2	11.80	11.10	67	2,802	2.39%
2021/01/11	5	11.91	101	12.15	12.05	-96	2,662	-3.61%	大賣/
2021/01/08	50	11.80	36	12.10	11.85	14	2,421	0.58%
2021/01/07	36	11.39	215	11.59	11.70	-179	2,227	-8.03%	大賣/鉅額交易
2021/01/06	12	10.77	84	10.88	10.80	-72	1,923	-3.74%
2021/01/05	14	10.39	16	10.53	10.40	-2	1,693	-0.12%
2021/01/04	34	10.12	44	10.34	10.45	-10	1,626	-0.61%
2020/12/31	183	10.35	14	10.36	10.25	169	1,552	10.88%	大買/鉅額交易
2020/12/30	13	10.12	223	10.48	10.65	-210	1,339	-15.68%	大賣/鉅額交易
2020/12/29	2	9.63	30	9.74	9.71	-28	1,038	-2.70%
2020/12/28	2	9.56	61	9.51	9.54	-59	989	-5.96%
2020/12/25	0	0.00	10	9.44	9.38	-10	957	-1.04%
2020/12/24	0	0.00	14	9.36	9.34	-14	948	-1.48%
2020/12/23	4	9.34	40	9.30	9.31	-36	939	-3.83%
2020/12/22	3	9.39	26	9.56	9.25	-23	928	-2.48%
2020/12/21	0	0.00	125	9.24	9.28	-125	830	-15.05%	大賣/鉅額交易
2020/12/17	0	0.00	8	9.07	9.03	-8	803	-1.00%
2020/12/16	0	0.00	139	9.02	9.06	-139	801	-17.34%	大賣/鉅額交易
2020/12/15	20	9.00	0	0.00	8.90	20	795	2.52%
2020/12/14	30	9.02	0	0.00	9.09	30	780	3.85%
2020/12/11	30	9.05	0	0.00	9.14	30	768	3.90%
2020/12/10	2	9.30	30	9.32	9.22	-28	754	-3.71%
2020/12/09	4	9.23	22	9.32	9.28	-18	725	-2.48%
2020/12/08	10	9.03	70	9.24	9.10	-60	701	-8.55%
2020/12/07	2	9.26	14	9.32	9.25	-12	683	-1.76%
2020/12/04	78	8.99	4	9.00	9.04	74	634	11.67%
2020/12/03	135	8.69	4	8.81	8.80	131	580	22.57%	大買/鉅額交易
2020/12/02	0	0.00	2	8.61	8.61	-2	531	-0.38%
2020/12/01	12	8.58	0	0.00	8.59	12	511	2.34%
2020/11/30	78	8.57	0	0.00	8.55	78	506	15.40%
2020/11/27	30	8.51	0	0.00	8.53	30	499	6.01%
2020/11/26	85	8.53	0	0.00	8.53	85	513	16.55%
2020/11/25	110	8.55	0	0.00	8.53	110	554	19.82%	大買/鉅額交易
2020/11/24	23	8.50	0	0.00	8.48	23	550	4.18%
2020/11/23	35	8.44	0	0.00	8.47	35	548	6.38%
2020/11/20	45	8.39	0	0.00	8.39	45	543	8.28%
2020/11/19	27	8.31	0	0.00	8.36	27	553	4.88%
2020/11/18	65	8.30	0	0.00	8.30	65	553	11.74%
2020/11/17	63	8.27	0	0.00	8.26	63	550	11.45%
2020/11/12	180	8.20	0	0.00	8.07	180	548	32.83%	大買/鉅額交易
2020/11/11	20	8.56	0	0.00	8.57	20	498	4.01%
2020/11/06	8	8.42	0	0.00	8.42	8	526	1.52%
2020/11/03	10	8.15	0	0.00	8.25	10	588	1.70%
2020/11/02	30	8.16	0	0.00	8.15	30	600	5.00%
2020/10/30	30	8.22	0	0.00	8.15	30	605	4.95%
2020/10/29	50	8.37	0	0.00	8.40	50	577	8.67%
2020/10/22	0	0.00	8	8.59	8.60	-8	683	-1.17%
2020/10/21	8	8.45	0	0.00	8.50	8	779	1.03%
2020/10/15	40	8.30	0	0.00	8.37	40	935	4.27%
2020/10/13	10	8.42	0	0.00	8.42	10	983	1.02%
2020/10/12	10	8.56	0	0.00	8.45	10	998	1.00%
2020/10/07	10	8.66	0	0.00	8.66	10	1,031	0.97%
2020/10/05	20	8.66	0	0.00	8.65	20	1,183	1.69%
2020/09/30	10	8.66	0	0.00	8.66	10	1,282	0.78%
2020/09/29	30	8.66	0	0.00	8.65	30	1,315	2.28%
2020/09/11	20	9.10	0	0.00	9.02	20	1,375	1.45%
2020/09/10	10	9.20	0	0.00	9.24	10	1,363	0.73%
2020/09/09	10	9.22	0	0.00	9.30	10	1,353	0.74%
2020/09/08	10	9.34	0	0.00	9.34	10	1,352	0.74%
2020/09/07	0	0.00	33	9.55	9.48	-33	1,358	-2.43%
2020/09/02	0	0.00	25	9.50	9.44	-25	1,365	-1.83%
2020/09/01	9	9.36	61	9.48	9.45	-52	1,366	-3.81%
2020/08/31	0	0.00	93	9.49	9.58	-93	1,352	-6.88%
2020/08/27	0	0.00	10	9.12	9.13	-10	1,324	-0.75%
2020/08/25	0	0.00	20	9.19	9.20	-20	1,332	-1.50%
2020/08/20	20	9.00	0	0.00	8.80	20	1,319	1.52%
2020/08/19	10	9.07	0	0.00	9.07	10	1,308	0.76%
2020/08/17	42	9.02	0	0.00	9.13	42	1,300	3.23%
2020/08/14	20	8.95	0	0.00	8.96	20	1,293	1.55%
2020/08/13	50	8.93	0	0.00	8.91	50	1,290	3.87%
2020/08/12	29	8.79	0	0.00	9.07	29	1,283	2.26%
2020/08/11	99	8.99	0	0.00	8.87	99	1,273	7.77%
2020/08/10	70	9.23	0	0.00	9.19	70	1,244	5.63%
2020/08/07	1	9.34	2	9.46	9.35	-1	1,235	-0.08%
2020/08/06	2	9.46	0	0.00	9.47	2	1,243	0.16%
2020/08/05	10	9.45	0	0.00	9.45	10	1,252	0.80%
2020/08/03	10	9.41	0	0.00	9.40	10	1,288	0.78%
2020/07/30	15	9.53	0	0.00	9.49	15	1,298	1.16%
2020/07/29	3	9.30	1	9.45	9.44	2	1,277	0.16%
2020/07/28	68	9.42	0	0.00	9.22	68	1,263	5.38%
2020/07/27	2	9.36	0	0.00	9.60	2	1,220	0.16%
2020/07/24	71	9.09	0	0.00	9.01	71	1,130	6.28%
2020/07/23	44	9.38	1	9.32	9.32	43	1,103	3.90%
2020/07/22	1	9.50	0	0.00	9.50	1	1,078	0.09%
2020/07/21	11	10.03	0	0.00	10.05	11	1,027	1.07%
2020/07/20	20	9.95	0	0.00	9.95	20	978	2.04%
2020/07/17	20	10.00	0	0.00	10.00	20	952	2.10%
2020/07/15	20	10.00	0	0.00	10.00	20	906	2.21%
2020/07/14	82	10.15	0	0.00	10.15	82	886	9.25%
2020/07/13	2	10.40	0	0.00	10.35	2	877	0.23%
2020/07/10	193	10.51	0	0.00	10.20	193	822	23.46%	大買/鉅額交易
2020/07/09	0	0.00	11	10.76	10.85	-11	742	-1.48%
2020/07/07	0	0.00	2	9.60	9.56	-2	627	-0.32%
2020/07/06	1	9.45	20	9.53	9.53	-19	625	-3.04%
2020/07/03	0	0.00	21	9.27	9.29	-21	640	-3.28%
2020/07/02	2	9.08	10	9.09	9.17	-8	630	-1.27%
2020/07/01	0	0.00	12	9.05	9.06	-12	620	-1.93%
2020/06/16	2	8.95	0	0.00	8.95	2	603	0.33%
2020/06/12	2	8.77	2	8.91	8.89	0	608	0.00%
2020/06/11	0	0.00	2	9.07	8.88	-2	599	-0.33%
2020/06/10	11	9.01	0	0.00	9.01	11	579	1.90%
2020/06/08	2	8.95	1	9.03	9.00	1	583	0.17%
2020/06/04	3	8.84	0	0.00	8.86	3	579	0.52%
2020/06/03	0	0.00	1	8.81	8.81	-1	573	-0.17%
2020/06/01	0	0.00	5	8.75	8.77	-5	556	-0.90%
2020/05/27	1	8.75	0	0.00	8.71	1	548	0.18%
2020/05/25	1	8.70	0	0.00	8.70	1	547	0.18%
2020/05/20	5	8.69	0	0.00	8.70	5	536	0.93%
2020/05/15	1	8.62	0	0.00	8.65	1	523	0.19%
2020/05/13	0	0.00	30	8.84	8.80	-30	503	-5.96%
2020/05/12	0	0.00	1	8.91	8.89	-1	486	-0.21%
2020/05/11	1	8.77	0	0.00	8.87	1	466	0.21%
2020/05/08	0	0.00	18	8.46	8.51	-18	438	-4.10%
2020/05/07	0	0.00	1	8.43	8.48	-1	420	-0.24%
2020/05/06	0	0.00	45	8.27	8.25	-45	406	-11.06%
2020/04/30	45	8.17	0	0.00	8.19	45	390	11.52%
2020/04/29	38	8.05	0	0.00	8.05	38	381	9.97%
2020/04/28	9	7.94	0	0.00	7.93	9	377	2.38%
2020/04/27	1	7.95	0	0.00	7.95	1	394	0.25%
2020/04/10	0	0.00	8	8.00	8.04	-8	375	-2.13%
2020/04/09	0	0.00	10	7.98	7.96	-10	373	-2.68%
2020/04/08	0	0.00	119	7.89	7.95	-119	358	-33.17%	大賣/鉅額交易
2020/03/31	0	0.00	11	7.50	7.52	-11	319	-3.44%
2020/03/27	1	7.46	0	0.00	7.40	1	317	0.31%
2020/03/17	10	7.12	0	0.00	7.07	10	322	3.10%
2020/03/13	10	7.30	0	0.00	7.50	10	322	3.10%
2020/03/10	8	8.40	1	8.39	8.42	7	294	2.37%
2020/03/09	0	0.00	1	8.59	8.49	-1	285	-0.35%
2020/02/24	10	8.81	0	0.00	8.76	10	304	3.28%
2020/02/20	10	8.83	0	0.00	8.83	10	321	3.11%
2020/02/19	19	8.84	0	0.00	8.84	19	321	5.90%
2020/02/17	10	8.83	0	0.00	8.84	10	329	3.03%
2020/02/12	3	8.85	0	0.00	8.88	3	358	0.84%
2020/02/11	1	8.86	0	0.00	8.85	1	365	0.27%
2020/02/10	5	8.66	0	0.00	8.80	5	377	1.33%
2020/02/03	20	8.70	0	0.00	8.75	20	427	4.68%
2020/01/30	17	8.53	0	0.00	8.77	17	418	4.07%
2020/01/03	0	0.00	2	9.53	9.50	-2	440	-0.45%
2019/12/31	0	0.00	10	9.41	9.41	-10	421	-2.37%
2019/12/03	10	9.23	0	0.00	9.29	10	377	2.65%
2019/12/02	10	9.17	0	0.00	9.24	10	377	2.65%
2019/11/29	60	9.32	0	0.00	9.30	60	373	16.05%
2019/11/27	20	9.38	0	0.00	9.37	20	367	5.45%
2019/11/25	10	9.39	0	0.00	9.40	10	360	2.78%
2019/11/21	10	9.31	0	0.00	9.34	10	358	2.79%
2019/11/20	34	9.36	0	0.00	9.36	34	356	9.54%
2019/11/19	20	9.40	0	0.00	9.44	20	346	5.77%
2019/11/11	3	9.45	0	0.00	9.40	3	312	0.96%
2019/11/08	4	9.53	0	0.00	9.53	4	299	1.34%
2019/11/06	2	9.49	5	9.58	9.52	-3	276	-1.09%
2019/11/04	2	9.25	3	9.30	9.31	-1	235	-0.42%
2019/10/24	4	8.86	0	0.00	8.92	4	206	1.94%
2019/10/18	3	9.07	0	0.00	8.98	3	193	1.55%
2019/10/17	0	0.00	7	9.01	9.03	-7	175	-3.99%
2019/09/27	0	0.00	1	8.45	8.40	-1	134	-0.74%
2019/08/15	0	0.00	4	8.32	8.35	-4	165	-2.42%
2019/06/17	2	8.57	0	0.00	8.57	2	310	0.64%
2019/05/31	2	8.59	0	0.00	8.61	2	318	0.63%
2019/05/09	6	8.44	0	0.00	8.37	6	313	1.91%
2019/05/08	2	8.40	0	0.00	8.35	2	311	0.64%
2019/04/19	0	0.00	1	8.98	8.88	-1	289	-0.35%
2019/04/18	1	8.85	0	0.00	8.88	1	279	0.36%
2019/01/08	0	0.00	2	8.27	8.30	-2	200	-1.00%
2019/01/07	0	0.00	1	8.30	8.28	-1	201	-0.50%
2018/12/28	3	8.10	0	0.00	8.09	3	234	1.28%
2018/12/03	0	0.00	16	8.25	8.35	-16	265	-6.02%
2018/11/30	0	0.00	2	8.18	8.16	-2	262	-0.76%
2018/11/29	0	0.00	35	8.15	8.14	-35	261	-13.39%
2018/11/26	0	0.00	16	8.05	8.03	-16	257	-6.22%
2018/11/19	0	0.00	4	8.05	8.01	-4	267	-1.50%
2018/11/06	0	0.00	6	8.11	8.11	-6	286	-2.09%
2018/11/01	0	0.00	29	8.12	8.15	-29	302	-9.57%
2018/10/31	2	7.98	9	8.01	8.00	-7	299	-2.34%
2018/10/30	0	0.00	6	7.99	7.92	-6	297	-2.01%
2018/10/29	0	0.00	4	7.95	7.93	-4	302	-1.32%
2018/10/26	0	0.00	15	7.90	7.90	-15	305	-4.92%
2018/10/25	0	0.00	8	7.91	7.91	-8	306	-2.61%
2018/10/22	0	0.00	3	8.25	8.23	-3	309	-0.97%
2018/10/17	0	0.00	14	8.39	8.33	-14	314	-4.45%
2018/10/16	0	0.00	12	8.38	8.35	-12	320	-3.75%
2018/10/15	0	0.00	3	8.33	8.30	-3	320	-0.94%
2018/10/11	16	8.95	0	0.00	8.29	16	326	4.90%
2018/09/10	12	9.99	0	0.00	10.20	12	562	2.13%
2018/09/07	12	10.38	0	0.00	10.35	12	568	2.11%
2018/08/24	0	0.00	1	11.10	10.95	-1	643	-0.16%
2018/08/22	1	11.30	0	0.00	11.35	1	654	0.15%
2018/08/15	0	0.00	2	11.20	11.25	-2	683	-0.29%
2018/08/13	0	0.00	1	11.45	11.20	-1	684	-0.15%
2018/08/07	0	0.00	1	11.45	11.50	-1	683	-0.15%
2018/08/06	0	0.00	1	11.35	11.45	-1	689	-0.14%
2018/07/31	0	0.00	1	11.25	11.20	-1	816	-0.12%
2018/07/17	0	0.00	3	11.15	11.10	-3	863	-0.35%
2018/07/16	0	0.00	7	11.00	11.05	-7	874	-0.80%
2018/07/13	0	0.00	2	11.00	11.10	-2	879	-0.23%
2018/07/12	0	0.00	7	11.11	11.05	-7	889	-0.79%
2018/07/11	0	0.00	22	11.08	11.20	-22	902	-2.44%
2018/07/09	6	10.99	1	11.30	11.00	5	976	0.51%
2018/07/06	1	11.45	0	0.00	11.45	1	963	0.10%
2018/07/03	1	14.30	0	0.00	14.15	1	863	0.12%
2018/06/25	5	14.30	0	0.00	14.30	5	833	0.60%
2018/06/20	0	0.00	3	14.35	14.30	-3	831	-0.36%
2018/06/19	37	14.29	0	0.00	14.35	37	832	4.44%
2018/06/15	2	14.50	0	0.00	14.50	2	820	0.24%
2018/06/12	12	14.49	0	0.00	14.60	12	841	1.43%
2018/06/11	0	0.00	3	14.55	14.65	-3	830	-0.36%
2018/06/08	0	0.00	1	14.60	14.55	-1	846	-0.12%
2018/06/07	8	14.79	10	14.70	14.80	-2	869	-0.23%
2018/06/06	4	14.70	0	0.00	14.80	4	874	0.46%
2018/06/05	7	14.57	0	0.00	14.60	7	869	0.80%
2018/05/30	6	14.35	0	0.00	14.40	6	946	0.63%
2018/05/29	9	14.55	0	0.00	14.50	9	946	0.95%
2018/05/28	3	14.70	0	0.00	14.75	3	949	0.32%
2018/05/25	3	14.80	0	0.00	14.90	3	973	0.31%
2018/05/24	10	14.85	0	0.00	15.00	10	1,048	0.95%
2018/05/21	3	14.85	0	0.00	15.00	3	1,111	0.27%
2018/05/17	6	14.95	0	0.00	14.90	6	1,172	0.51%
2018/05/15	12	14.73	0	0.00	14.70	12	1,250	0.96%
2018/05/09	0	0.00	20	14.83	14.80	-20	1,345	-1.49%
2018/04/24	10	15.55	0	0.00	15.55	10	1,922	0.52%
2018/04/23	0	0.00	4	15.63	15.60	-4	1,931	-0.21%
2018/04/19	10	15.50	0	0.00	15.45	10	1,983	0.50%
2018/04/18	0	0.00	10	15.45	15.40	-10	1,998	-0.50%
2018/04/16	0	0.00	54	15.95	15.50	-54	2,027	-2.66%
2018/04/13	0	0.00	1	15.15	15.20	-1	2,011	-0.05%
2018/04/11	0	0.00	1	15.15	15.25	-1	2,034	-0.05%
2018/04/10	1	15.30	4	15.25	15.25	-3	2,031	-0.15%
2018/04/02	0	0.00	4	15.10	14.95	-4	2,035	-0.20%
2018/03/23	6	14.80	0	0.00	14.90	6	2,055	0.29%
2018/03/20	0	0.00	10	15.05	15.00	-10	2,051	-0.49%
2018/03/19	1	15.05	1	15.35	15.15	0	2,073	0.00%
2018/03/14	2	15.55	1	15.45	15.50	1	2,076	0.05%
2018/03/13	0	0.00	2	15.50	15.45	-2	2,077	-0.10%
2018/03/12	1	15.20	0	0.00	15.25	1	2,072	0.05%
2018/03/08	15	14.95	15	15.00	14.90	0	2,111	0.00%
2018/03/07	0	0.00	10	15.20	15.25	-10	2,184	-0.46%
2018/03/06	0	0.00	6	15.23	15.25	-6	2,362	-0.25%
2018/03/05	0	0.00	11	15.48	15.05	-11	2,354	-0.47%
2018/03/01	1	15.55	6	15.58	15.60	-5	2,347	-0.21%
2018/02/26	16	15.76	6	15.90	15.55	10	2,331	0.43%
2018/02/23	1	15.30	8	15.49	15.55	-7	2,274	-0.31%
2018/02/21	4	15.14	1	15.20	15.10	3	2,331	0.13%
2018/02/09	1	15.00	16	14.94	14.95	-15	2,274	-0.66%
2018/02/08	0	0.00	41	14.82	15.00	-41	2,246	-1.82%
2018/02/07	1	14.55	6	14.84	14.35	-5	2,218	-0.23%
2018/02/06	69	14.33	0	0.00	14.10	69	2,180	3.16%
2018/02/05	6	14.90	0	0.00	15.20	6	2,115	0.28%
2018/02/02	1	15.25	0	0.00	15.40	1	2,096	0.05%
2018/02/01	1	15.55	0	0.00	15.40	1	2,113	0.05%
2018/01/31	55	14.94	1	15.15	15.30	54	2,138	2.52%
2018/01/30	20	15.50	3	15.90	15.20	17	2,116	0.80%
2018/01/29	2	15.98	1	15.90	16.05	1	2,031	0.05%
2018/01/26	0	0.00	1	15.40	15.70	-1	1,933	-0.05%
2018/01/25	2	14.95	16	15.00	14.95	-14	1,847	-0.76%
2018/01/24	1	14.90	0	0.00	14.85	1	1,809	0.06%
2018/01/23	6	14.82	0	0.00	15.00	6	1,788	0.34%
2018/01/22	15	14.74	1	14.80	14.95	14	1,747	0.80%
2018/01/19	2	14.90	0	0.00	14.80	2	1,750	0.11%
2018/01/18	5	14.60	13	14.59	14.70	-8	1,666	-0.48%
2018/01/17	5	14.07	1	14.10	14.30	4	1,564	0.26%
2018/01/16	17	14.11	12	14.33	14.25	5	1,553	0.32%
2018/01/15	0	0.00	5	14.00	14.00	-5	1,512	-0.33%
2018/01/12	4	13.80	0	0.00	13.90	4	1,496	0.27%
2018/01/11	15	13.76	0	0.00	13.85	15	1,494	1.00%
2018/01/10	1	13.85	0	0.00	13.90	1	1,496	0.07%
2018/01/09	2	14.00	10	14.00	13.90	-8	1,494	-0.54%
2018/01/08	5	13.65	1	13.65	13.60	4	1,439	0.28%
2018/01/05	1	13.55	0	0.00	13.50	1	1,454	0.07%
2018/01/04	0	0.00	1	13.50	13.35	-1	1,469	-0.07%
2018/01/03	4	13.40	0	0.00	13.40	4	1,521	0.26%