華紙 (1905)-群益金鼎-彰化券商分點個股進出

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

華紙

(1905)

可現股當沖

股價
22.65
漲跌
--
漲幅
0.00%
成交量
4,404張
產業
上市造紙類股
729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

華紙 (1905)籌碼相關－群益金鼎-彰化券商分點個股進出

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-彰化券商分點個股進出
群益金鼎-彰化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
2024/05/09	2	22.70	10	22.60	22.65	-8	4,362	-0.18%
2024/05/08	2	22.65	0	0.00	22.65	2	4,306	0.05%
2024/05/07	17	22.80	1	23.30	22.65	16	4,260	0.38%
2024/05/06	2	23.70	0	0.00	23.45	2	4,152	0.05%
2024/05/03	8	23.91	0	0.00	23.80	8	4,099	0.20%
2024/05/02	7	23.86	23	24.08	23.85	-16	4,030	-0.40%
2024/04/30	17	23.34	0	0.00	23.15	17	3,873	0.44%
2024/04/29	8	23.89	9	23.71	24.10	-1	3,787	-0.03%
2024/04/26	0	0.00	2	22.88	23.00	-2	3,492	-0.06%
2024/04/24	1	23.00	0	0.00	23.05	1	3,436	0.03%
2024/04/23	2	23.58	20	23.00	23.05	-18	3,436	-0.52%
2024/04/22	1	22.90	11	22.91	22.75	-10	3,363	-0.30%
2024/04/19	0	0.00	4	22.15	22.25	-4	3,281	-0.12%
2024/04/18	0	0.00	4	22.20	22.70	-4	3,257	-0.12%
2024/04/17	0	0.00	2	22.40	22.35	-2	3,226	-0.06%
2024/04/16	16	22.86	11	22.21	22.10	5	3,214	0.16%
2024/04/15	1	23.55	10	23.65	23.00	-9	3,171	-0.28%
2024/04/12	0	0.00	4	23.35	23.00	-4	3,106	-0.13%
2024/04/11	18	23.59	8	23.66	23.40	10	3,060	0.33%
2024/04/10	13	23.85	3	23.45	23.35	10	3,009	0.33%
2024/04/09	12	22.78	0	0.00	23.15	12	2,954	0.41%
2024/04/02	2	23.00	1	23.00	23.00	1	2,959	0.03%
2024/03/29	5	23.25	0	0.00	23.20	5	2,916	0.17%
2024/03/27	0	0.00	16	23.78	23.80	-16	2,975	-0.54%
2024/03/26	20	23.25	0	0.00	23.10	20	3,014	0.66%
2024/03/25	0	0.00	11	23.30	23.35	-11	3,236	-0.34%
2024/03/21	1	23.15	1	23.00	23.00	0	4,172	0.00%
2024/03/20	10	22.70	15	22.32	22.75	-5	4,232	-0.12%
2024/03/15	0	0.00	10	22.30	22.30	-10	4,343	-0.23%
2024/03/13	0	0.00	3	22.55	22.70	-3	4,490	-0.07%
2024/03/12	10	23.00	1	23.10	22.95	9	4,519	0.20%
2024/03/11	3	22.48	0	0.00	22.60	3	4,506	0.07%
2024/03/08	1	22.30	0	0.00	22.25	1	4,536	0.02%
2024/03/07	1	22.90	1	22.75	22.55	0	4,527	0.00%
2024/03/06	2	23.35	2	23.63	23.40	0	4,487	0.00%
2024/03/05	21	23.50	1	23.45	23.30	20	4,492	0.45%
2024/03/04	24	24.18	57	24.33	24.00	-33	4,384	-0.75%
2024/02/29	1	22.35	0	0.00	22.55	1	4,110	0.02%
2024/02/27	0	0.00	10	22.15	22.15	-10	4,109	-0.24%
2024/02/26	10	22.45	0	0.00	22.40	10	4,119	0.24%
2024/02/22	10	22.90	0	0.00	22.90	10	4,101	0.24%
2024/02/21	10	23.05	2	23.00	23.00	8	4,096	0.20%
2024/02/20	10	23.20	0	0.00	23.10	10	4,091	0.24%
2024/02/19	10	23.35	10	23.40	23.50	0	4,096	0.00%
2024/02/16	0	0.00	1	23.10	23.35	-1	4,135	-0.02%
2024/02/15	0	0.00	2	22.30	22.35	-2	4,076	-0.05%
2024/02/05	1	22.05	0	0.00	22.05	1	4,074	0.02%
2024/02/01	1	22.60	0	0.00	22.65	1	4,075	0.02%
2024/01/31	0	0.00	5	22.50	22.55	-5	4,084	-0.12%
2024/01/30	0	0.00	1	22.45	22.45	-1	4,088	-0.02%
2024/01/25	1	22.55	0	0.00	22.60	1	4,134	0.02%
2024/01/23	5	23.05	0	0.00	22.95	5	4,154	0.12%
2024/01/22	0	0.00	1	22.75	22.90	-1	4,149	-0.02%
2024/01/19	0	0.00	1	22.35	22.40	-1	4,148	-0.02%
2024/01/18	0	0.00	4	22.13	22.10	-4	4,173	-0.10%
2024/01/17	3	22.37	0	0.00	22.25	3	4,189	0.07%
2024/01/16	3	22.98	0	0.00	22.70	3	4,179	0.07%
2024/01/15	1	23.70	25	23.75	23.80	-24	4,137	-0.58%
2024/01/12	0	0.00	5	22.85	23.15	-5	4,121	-0.12%
2024/01/09	2	22.55	0	0.00	22.45	2	4,397	0.05%
2024/01/08	2	23.35	15	23.34	23.00	-13	5,033	-0.26%
2024/01/04	0	0.00	4	22.85	22.80	-4	5,236	-0.08%
2024/01/03	14	23.09	15	23.25	22.95	-1	5,261	-0.02%
2024/01/02	1	23.35	1	23.60	23.65	0	5,242	0.00%
2023/12/29	1	23.65	0	0.00	23.55	1	5,232	0.02%
2023/12/28	10	23.80	0	0.00	23.80	10	5,247	0.19%
2023/12/27	0	0.00	1	23.80	23.75	-1	5,260	-0.02%
2023/12/26	0	0.00	2	24.03	24.00	-2	5,274	-0.04%
2023/12/25	2	24.15	3	24.45	23.75	-1	5,346	-0.02%
2023/12/22	12	24.31	33	24.33	24.00	-21	5,317	-0.39%
2023/12/21	13	24.75	22	24.96	24.55	-9	5,220	-0.17%
2023/12/20	69	24.64	6	24.56	24.60	63	5,073	1.24%
2023/12/19	16	24.45	21	25.03	25.30	-5	4,801	-0.10%
2023/12/18	37	24.99	42	24.82	24.80	-5	4,402	-0.11%
2023/12/15	0	0.00	14	23.49	23.45	-14	3,857	-0.36%
2023/12/14	10	23.05	6	23.07	23.05	4	3,807	0.11%
2023/12/11	10	23.35	10	23.30	23.25	0	3,740	0.00%
2023/12/08	0	0.00	6	22.85	22.85	-6	3,636	-0.16%
2023/12/07	5	22.89	1	22.95	22.70	4	3,622	0.11%
2023/12/06	0	0.00	2	22.90	22.70	-2	3,634	-0.06%
2023/12/05	12	22.93	0	0.00	22.75	12	3,637	0.33%
2023/12/04	0.1	22.65	5	22.70	22.80	-5	3,620	-0.14%
2023/12/01	2	22.65	2	22.63	22.65	0	3,614	0.00%
2023/11/30	2	22.40	15	22.41	22.35	-13	3,622	-0.36%
2023/11/28	6	22.20	26	22.25	22.35	-20	3,705	-0.54%
2023/11/27	0	0.00	32	21.87	21.70	-32	3,610	-0.89%
2023/11/23	0	0.00	10	21.94	21.85	-10	3,788	-0.26%
2023/11/21	0	0.00	9	21.81	21.80	-9	3,909	-0.23%
2023/11/20	1	21.60	1	21.75	21.55	0	4,018	0.00%
2023/11/17	0	0.00	17	21.64	21.65	-17	4,157	-0.41%
2023/11/16	10.1	21.55	12	21.83	21.80	-2	4,250	-0.05%
2023/11/15	0	0.00	63	21.63	21.70	-63	4,288	-1.47%
2023/11/10	2	20.55	0	0.00	20.50	2	4,645	0.04%
2023/11/09	11	20.79	0	0.00	20.75	11	4,790	0.23%
2023/11/08	2	21.05	0	0.00	21.05	2	4,973	0.04%
2023/11/07	0	0.00	1	21.25	21.20	-1	5,202	-0.02%
2023/11/06	0	0.00	2	21.35	21.35	-2	5,554	-0.04%
2023/11/03	0	0.00	2	20.95	20.95	-2	5,737	-0.03%
2023/11/02	0	0.00	3	20.88	20.80	-3	6,056	-0.05%
2023/11/01	6	20.53	0	0.00	20.55	6	6,924	0.09%
2023/10/31	7	21.04	0	0.00	20.80	7	7,463	0.09%
2023/10/30	0	0.00	2	21.35	21.30	-2	8,880	-0.02%
2023/10/27	2	21.20	0	0.00	21.20	2	9,501	0.02%
2023/10/26	7	21.27	0	0.00	21.20	7	10,853	0.06%
2023/10/25	1	21.65	1	22.05	21.75	0	14,017	0.00%
2023/10/24	16	21.46	0	0.00	21.50	16	14,955	0.11%
2023/10/23	4	21.41	0	0.00	21.30	4	15,308	0.03%
2023/10/20	4	21.61	0	0.00	21.75	4	16,256	0.02%
2023/10/19	5	22.14	0	0.00	22.15	5	17,349	0.03%
2023/10/18	5	23.02	0	0.00	22.50	5	17,659	0.03%
2023/10/17	12	22.81	0	0.00	22.95	12	17,900	0.07%
2023/10/16	11	22.89	62.2	23.50	23.15	-51.2	17,833	-0.29%
2023/10/13	17	21.88	5	22.13	21.70	12	17,370	0.07%
2023/10/12	5	21.29	0	0.00	21.50	5	17,376	0.03%
2023/10/11	7	21.59	0	0.00	21.45	7	17,570	0.04%
2023/10/06	1	22.25	3	22.23	22.20	-2	17,799	-0.01%
2023/10/05	1	22.00	0	0.00	22.00	1	17,855	0.01%
2023/10/04	2	21.83	10	21.80	21.90	-8	17,995	-0.04%
2023/10/03	2	22.35	2	22.35	22.15	0	18,089	0.00%
2023/10/02	1	22.20	1	22.30	22.20	0	18,212	0.00%
2023/09/28	3	22.72	3	22.58	22.60	0	18,379	0.00%
2023/09/26	1	22.10	0	0.00	22.05	1	19,595	0.01%
2023/09/21	3	22.12	0	0.00	22.20	3	21,076	0.01%
2023/09/19	5	22.49	0	0.00	22.45	5	21,716	0.02%
2023/09/18	1	22.95	2	23.05	23.00	-1	22,657	0.00%
2023/09/15	3	22.62	5	22.65	22.75	-2	23,595	-0.01%
2023/09/13	1	22.80	1	23.10	22.85	0	23,868	0.00%
2023/09/12	0	0.00	0.8	22.65	22.55	-0.8	24,168	0.00%
2023/09/08	1	23.00	0	0.00	22.90	1	24,399	0.00%
2023/09/07	1	23.05	0	0.00	23.10	1	24,575	0.00%
2023/09/06	2	23.35	0	0.00	23.30	2	24,878	0.01%
2023/09/05	8	23.60	0	0.00	23.75	8	25,026	0.03%
2023/09/04	1	23.40	0	0.00	23.80	1	25,253	0.00%
2023/09/01	1	23.65	29	23.64	23.45	-28	25,501	-0.11%
2023/08/31	10	23.35	5	23.44	23.40	5	26,508	0.02%
2023/08/30	4	23.13	2	22.95	23.10	2	27,188	0.01%
2023/08/29	35	22.79	3	22.82	22.90	32	29,058	0.11%
2023/08/28	10	22.48	5	22.65	22.35	5	29,762	0.02%
2023/08/25	15	22.72	33	22.74	22.60	-18	29,957	-0.06%
2023/08/24	9	23.02	6	23.18	22.85	3	30,071	0.01%
2023/08/23	7	23.09	0	0.00	23.15	7	30,361	0.02%
2023/08/22	25	23.38	13	23.42	23.25	12	30,488	0.04%
2023/08/21	1.1	23.85	0	0.00	23.70	1.1	30,739	0.00%
2023/08/18	17	24.09	15	24.33	23.75	2	31,469	0.01%
2023/08/17	2	24.13	1	24.35	24.30	1	32,116	0.00%
2023/08/16	6.1	23.60	0	0.00	24.55	6.1	32,136	0.02%
2023/08/15	4	24.85	6.3	24.79	25.00	-2.3	32,220	-0.01%
2023/08/14	30	24.54	21	24.18	24.25	9	32,408	0.03%
2023/08/11	32	25.64	23.1	25.78	25.30	8.9	32,424	0.03%
2023/08/10	63	26.92	143.1	26.56	26.05	-80.1	32,473	-0.25%	大賣/
2023/08/09	24	27.75	11	27.75	27.60	13	32,296	0.04%
2023/08/08	34	28.22	5	28.11	28.00	29	32,418	0.09%
2023/08/07	71.1	29.18	32.4	28.91	28.30	38.8	32,543	0.12%
2023/08/04	29	31.35	23	31.20	30.85	6	31,941	0.02%
2023/08/02	62	31.84	48.1	32.01	30.70	13.9	32,674	0.04%
2023/08/01	45	31.21	19.1	31.10	31.10	25.9	31,500	0.08%
2023/07/31	35.7	31.25	106.2	31.51	32.05	-70.5	31,290	-0.23%	大賣/
2023/07/28	127.4	32.01	75	31.48	30.75	52.4	30,421	0.17%	大買/
2023/07/27	22	30.49	48	31.14	31.50	-26	28,371	-0.09%
2023/07/26	12	29.22	27	29.24	28.65	-15	28,224	-0.05%
2023/07/25	43	29.43	52	29.52	28.95	-9	28,424	-0.03%
2023/07/24	19	29.36	57.2	29.53	29.85	-38.2	28,224	-0.14%
2023/07/21	36	28.55	39	28.53	27.60	-3	28,232	-0.01%
2023/07/20	10	28.06	29	27.97	28.15	-19	28,843	-0.07%
2023/07/19	11	27.39	4	27.01	26.95	7	29,632	0.02%
2023/07/18	9	27.53	2	28.38	27.05	7	29,630	0.02%
2023/07/17	22	28.10	15	28.19	28.30	7	29,652	0.02%
2023/07/14	2	27.70	9	27.67	27.95	-7	29,440	-0.02%
2023/07/13	13.1	27.02	17	27.07	26.80	-4	29,244	-0.01%
2023/07/12	7	27.49	0	0.00	27.45	7	29,078	0.02%
2023/07/11	29.1	27.53	18	27.82	27.45	11.1	29,185	0.04%
2023/07/10	5.1	28.16	6	27.94	27.75	-1	29,032	0.00%
2023/07/07	17	28.15	12	27.84	28.00	5	28,905	0.02%
2023/07/06	4.1	28.45	4	28.29	28.25	0.1	28,739	0.00%
2023/07/05	18.1	28.91	5	29.26	28.65	13.1	28,519	0.05%
2023/07/04	64.1	29.88	49	30.16	29.25	15.1	28,203	0.05%
2023/07/03	51	29.35	89.1	29.38	29.85	-38.1	27,172	-0.14%
2023/06/30	6	27.90	25	27.98	28.15	-19	26,081	-0.07%
2023/06/29	46	27.95	30	28.26	28.30	16	25,913	0.06%
2023/06/28	3	27.38	5	27.54	27.15	-2	25,641	-0.01%
2023/06/27	21	28.44	31	28.08	27.30	-10	25,476	-0.04%
2023/06/26	66	29.73	18	29.32	29.20	48	24,945	0.19%
2023/06/21	9	28.48	36.2	28.78	28.85	-27.2	23,948	-0.11%
2023/06/20	3	27.97	3	27.70	27.75	0	22,971	0.00%
2023/06/19	15	27.73	6	27.71	27.65	9	22,752	0.04%
2023/06/16	11	27.85	5	27.87	27.80	6	22,625	0.03%
2023/06/15	19	27.11	15	27.17	27.35	4	22,279	0.02%
2023/06/14	0	0.00	8	26.99	26.65	-8	22,113	-0.04%
2023/06/13	11	26.96	1	27.05	27.00	10	21,985	0.05%
2023/06/12	22	26.98	12	27.08	27.00	10	21,786	0.05%
2023/06/09	7	27.79	6	27.83	27.95	1	21,449	0.00%
2023/06/08	15	27.75	10	27.66	27.55	5	21,270	0.02%
2023/06/07	10	28.05	2	28.20	28.10	8	21,015	0.04%
2023/06/06	15	29.16	24	29.24	28.15	-9	20,676	-0.04%
2023/06/05	15	28.62	11	28.76	28.95	4	19,606	0.02%
2023/06/02	55	28.59	5	28.33	28.15	50	18,849	0.27%
2023/06/01	1	25.50	51.1	27.41	28.15	-50.1	16,921	-0.30%
2023/05/31	9	25.85	7	25.67	25.60	2	16,088	0.01%
2023/05/30	2.1	25.00	0	0.00	25.10	2.1	15,821	0.01%
2023/05/29	20	25.62	23	25.46	25.65	-3	15,656	-0.02%
2023/05/26	13	24.63	10.1	24.70	24.40	2.9	15,262	0.02%
2023/05/25	15.1	25.43	6	25.45	25.40	9.1	14,999	0.06%
2023/05/24	13.1	25.85	5	25.94	26.10	8	14,644	0.05%
2023/05/23	25	25.11	18	24.79	25.35	7	13,846	0.05%
2023/05/22	3	23.85	5	24.12	24.20	-2	13,056	-0.02%
2023/05/19	9	24.26	20	24.75	24.05	-11	12,903	-0.09%
2023/05/18	2	24.45	2	25.15	25.00	0	12,625	0.00%
2023/05/17	2	24.13	11	24.32	24.25	-9	12,278	-0.07%
2023/05/16	41	24.00	40.2	24.00	24.05	0.8	12,057	0.01%
2023/05/15	1	23.60	10	23.88	24.10	-9	11,766	-0.08%
2023/05/12	32.1	24.06	19.1	24.20	24.05	13	11,580	0.11%
2023/05/11	32.1	24.06	19.1	24.20	23.60	13	11,239	0.12%
2023/05/10	10	25.45	11	25.18	25.45	-1	10,772	-0.01%
2023/05/09	28	26.57	23.1	26.23	25.80	4.9	10,490	0.05%
2023/05/08	4	25.05	2	25.25	25.25	2	9,189	0.02%
2023/05/05	8	25.06	3	25.27	25.15	5	8,912	0.06%
2023/05/04	3	25.85	3	26.08	26.00	0	8,499	0.00%
2023/05/03	26	26.20	23.1	26.13	25.55	2.9	8,004	0.04%
2023/05/02	18.4	25.00	37.3	25.29	25.75	-18.9	6,859	-0.28%
2023/04/28	20.6	25.14	26.4	24.71	24.50	-5.8	6,040	-0.10%
2023/04/27	68.1	25.22	30.2	25.37	24.20	37.9	5,458	0.69%
2023/04/26	52.5	24.47	58.6	24.78	24.95	-6.1	4,676	-0.13%
2023/04/25	33.8	24.31	58	23.79	23.25	-24.2	3,517	-0.69%
2023/04/24	43	22.63	102	22.98	23.10	-59	2,537	-2.32%	大賣/
2023/04/21	6	21.00	4	21.00	21.00	2	1,394	0.14%
2023/04/20	0	0.00	5	19.10	19.10	-5	1,292	-0.39%
2023/04/19	3	17.45	3	17.52	17.40	0	1,064	0.00%
2023/04/18	2	17.55	0	0.00	17.65	2	1,040	0.19%
2023/04/14	3	17.92	0	0.00	17.75	3	930	0.32%
2023/03/30	0.1	16.20	0	0.00	16.10	0.1	736	0.01%
2023/03/21	1	16.25	0	0.00	16.25	1	731	0.14%
2023/03/16	0	16.30	1	16.20	16.00	-1	733	-0.14%
2023/03/14	1	16.55	0	0.00	16.55	1	728	0.14%
2023/03/13	10	16.40	0	0.00	16.70	10	734	1.36%
2023/03/10	4	16.86	0	0.00	16.75	4	727	0.55%
2023/03/07	6	17.40	4.2	17.41	17.30	1.8	741	0.24%
2023/03/06	0	0.00	2	17.45	17.45	-2	739	-0.27%
2023/03/03	5	17.45	1	17.45	17.45	4	733	0.55%
2023/03/02	1	17.30	0	0.00	17.35	1	723	0.14%
2023/03/01	3	17.52	0	0.00	17.35	3	720	0.42%
2023/02/24	2	17.35	1	17.15	17.45	1	683	0.15%
2023/02/21	0	16.95	0	0.00	16.95	0	649	0.00%
2023/02/14	0	0.00	10	16.85	16.90	-10	784	-1.27%
2023/01/13	0	16.55	0	0.00	16.35	0	764	0.00%
2023/01/12	1	16.55	0	0.00	16.50	1	782	0.13%
2023/01/10	0	16.65	0	0.00	16.60	0	788	0.00%
2023/01/09	0.1	16.65	0	0.00	16.60	0.1	790	0.01%
2023/01/05	0	16.65	10	16.65	16.50	-10	831	-1.20%
2023/01/04	11	16.37	0	0.00	16.55	11	824	1.33%
2022/12/13	2	16.68	0	0.00	16.75	2	853	0.23%
2022/12/09	0	16.95	1	17.00	16.80	-1	905	-0.11%
2022/12/08	1	16.95	0	0.00	16.95	1	901	0.11%
2022/12/02	0	0.00	1	17.80	17.75	-1	871	-0.11%
2022/11/24	1	17.25	0	0.00	17.30	1	857	0.12%
2022/11/22	1	17.05	2	17.15	17.15	-1	858	-0.12%
2022/11/16	1	17.65	0	0.00	17.65	1	888	0.11%
2022/11/14	0	0.00	2	17.50	17.65	-2	887	-0.23%
2022/11/04	0	0.00	6	16.80	16.90	-6	942	-0.64%
2022/11/02	3	16.70	30	16.65	16.70	-27	950	-2.84%
2022/10/31	3	16.70	0	0.00	16.65	3	955	0.31%
2022/10/20	0	0.00	3	16.10	16.70	-3	949	-0.32%
2022/10/19	3	16.50	0	0.00	16.20	3	931	0.32%
2022/10/12	0	16.30	9	16.35	16.40	-9	911	-0.99%
2022/10/07	0	0.00	1	16.60	16.70	-1	921	-0.11%
2022/10/06	0	16.65	0	0.00	16.65	0	929	0.00%
2022/09/28	1	15.75	0	0.00	15.55	1	991	0.10%
2022/09/26	2	16.05	0	0.00	15.95	2	1,016	0.20%
2022/09/19	1.2	17.32	0	0.00	17.25	1.2	1,080	0.11%
2022/08/31	0	0.00	1	18.30	18.35	-1	1,235	-0.08%
2022/08/30	0	0.00	12	17.89	17.95	-12	1,236	-0.97%
2022/08/29	2	17.68	0	0.00	17.70	2	1,244	0.16%
2022/08/26	0	0.00	4	18.40	18.30	-4	1,266	-0.32%
2022/08/23	17	18.07	0	0.00	18.15	17	1,257	1.35%
2022/08/22	0	0.00	30	18.69	18.65	-30	1,250	-2.40%
2022/08/19	3	17.88	6	17.91	17.95	-3	1,158	-0.26%
2022/08/18	0	0.00	6	17.80	17.80	-6	1,185	-0.51%
2022/08/17	11.1	17.65	0	0.00	17.50	11.1	1,190	0.93%
2022/08/16	40	18.07	5	18.69	17.80	35	1,186	2.95%
2022/08/12	0	0.00	2	17.30	17.40	-2	1,141	-0.18%
2022/08/11	2	17.15	1	17.10	17.10	1	1,167	0.09%
2022/08/10	1	16.90	0	0.00	16.90	1	1,168	0.09%
2022/07/18	0.1	16.45	0	0.00	16.40	0.1	2,242	0.00%
2022/07/12	1	16.35	0	0.00	15.95	1	2,247	0.04%
2022/07/05	0	0.00	6	17.60	17.90	-6	2,268	-0.26%
2022/07/01	2	17.20	0	0.00	17.10	2	2,261	0.09%
2022/06/30	1	18.55	0	0.00	18.60	1	2,277	0.04%
2022/06/29	0	0.00	1	19.15	19.15	-1	2,273	-0.04%
2022/06/23	0	0.00	1	18.90	18.90	-1	2,326	-0.04%
2022/06/20	0	0.00	10	19.00	18.50	-10	2,324	-0.43%
2022/06/15	3	19.45	0	0.00	19.45	3	2,309	0.13%
2022/06/10	1	19.00	0	0.00	19.05	1	2,291	0.04%
2022/06/01	1	18.90	1	19.15	18.90	0	2,406	0.00%
2022/05/26	0	0.00	1	18.95	18.65	-1	2,436	-0.04%
2022/05/25	0	18.45	0	0.00	18.40	0	2,428	0.00%
2022/05/24	1.1	18.50	0	0.00	18.45	1.1	2,473	0.04%
2022/05/20	10	18.75	1	18.85	18.85	9	2,535	0.35%
2022/05/19	1	18.70	0	0.00	18.75	1	2,630	0.04%
2022/05/18	10	19.05	0	0.00	19.30	10	2,605	0.38%
2022/05/17	101	19.20	0	0.00	19.10	101	2,612	3.87%	大買/鉅額交易
2022/05/16	0.1	18.85	0	0.00	18.90	0.1	2,600	0.00%
2022/05/12	3	18.90	0	0.00	18.55	3	2,606	0.12%
2022/05/11	4	19.74	0	0.00	19.60	4	2,568	0.16%
2022/05/10	2	21.45	57	20.82	20.80	-55	2,525	-2.18%
2022/05/09	0	0.00	6	20.40	21.00	-6	2,313	-0.26%
2022/05/05	0	0.00	1	20.60	20.65	-1	2,348	-0.04%
2022/05/04	62	20.83	1	20.90	20.70	61	2,321	2.63%
2022/05/03	2	20.68	1	20.50	20.95	1	2,140	0.05%
2022/04/27	5	18.55	2	19.00	18.75	3	1,976	0.15%
2022/04/26	0.2	19.80	0	0.00	19.50	0.2	1,950	0.01%
2022/04/25	1	19.85	0	0.00	19.85	1	1,939	0.05%
2022/04/22	1	20.80	0	0.00	20.80	1	1,942	0.05%
2022/04/19	0	0.00	3	20.35	20.30	-3	2,012	-0.15%
2022/04/18	1	20.20	1	20.25	20.15	0	2,038	0.00%
2022/04/15	1	20.80	1	20.65	20.65	0	2,054	0.00%
2022/04/14	0.1	21.25	0	0.00	21.10	0.1	2,078	0.00%
2022/04/11	1	21.90	0	0.00	21.30	1	2,233	0.04%
2022/03/30	0	0.00	5	22.15	22.40	-5	4,385	-0.11%
2022/03/29	4	22.21	2	22.15	22.20	2	4,516	0.04%
2022/03/28	5	22.35	1	22.50	22.45	4	4,547	0.09%
2022/03/23	0	0.00	3	22.35	22.50	-3	4,606	-0.07%
2022/03/22	2	22.25	1	22.30	22.35	1	4,648	0.02%
2022/03/21	1	22.40	4	22.55	22.40	-3	4,750	-0.06%
2022/03/18	4	22.00	0	0.00	22.15	4	5,258	0.08%
2022/03/16	0.1	21.65	0	0.00	21.40	0.1	5,285	0.00%
2022/03/15	2	21.70	1	21.75	21.70	1	5,299	0.02%
2022/03/11	3	22.03	0	0.00	22.05	3	5,473	0.05%
2022/03/09	1	21.15	6	21.25	21.50	-5	5,527	-0.09%
2022/03/08	13	21.60	4	21.93	21.15	9	5,572	0.16%
2022/03/07	10	22.30	1	22.20	22.35	9	5,578	0.16%
2022/03/04	0	0.00	10	22.25	22.30	-10	5,681	-0.18%
2022/03/03	0	0.00	7	22.61	22.50	-7	5,792	-0.12%
2022/03/02	1	22.45	0	0.00	22.50	1	6,040	0.02%
2022/03/01	3	22.52	0	0.00	22.50	3	6,451	0.05%
2022/02/24	1	22.40	0	0.00	22.20	1	6,643	0.02%
2022/02/23	1	23.10	3	23.12	23.10	-2	6,610	-0.03%
2022/02/22	3	23.00	2	23.38	23.20	1	6,653	0.02%
2022/02/21	1	23.85	0	0.00	23.95	1	6,791	0.01%
2022/02/17	1	23.15	0	0.00	23.10	1	6,789	0.01%
2022/02/15	0	0.00	1	23.00	22.95	-1	6,854	-0.01%
2022/02/09	1	23.85	0	0.00	23.85	1	7,049	0.01%
2022/02/08	3	23.80	1	23.85	23.75	2	7,063	0.03%
2022/01/25	0	0.00	9	22.10	22.05	-9	7,268	-0.12%
2022/01/21	1	22.95	0	0.00	22.85	1	7,503	0.01%
2022/01/18	0	0.00	8	23.05	23.00	-8	7,553	-0.11%
2022/01/14	0	0.00	1	23.05	23.00	-1	7,593	-0.01%
2022/01/13	6	23.50	0	0.00	23.45	6	7,634	0.08%
2022/01/12	2	23.30	1	23.25	23.30	1	7,685	0.01%
2022/01/06	1	23.95	0	0.00	23.95	1	7,777	0.01%
2021/12/30	0	0.00	1	24.70	24.80	-1	7,864	-0.01%
2021/12/29	0	0.00	2	24.75	24.65	-2	7,867	-0.03%
2021/12/28	10	25.15	3	25.43	25.25	7	7,791	0.09%
2021/12/27	11	26.58	6	26.34	26.20	5	7,658	0.07%
2021/12/24	15	25.20	20	25.12	25.55	-5	6,922	-0.07%
2021/12/23	10	23.91	10.1	23.90	23.85	-0.1	6,472	0.00%
2021/12/22	0	0.00	6	23.80	23.55	-6	6,745	-0.09%
2021/12/21	0	0.00	10	23.40	23.60	-10	8,948	-0.11%
2021/12/20	8	23.41	1	23.35	23.40	7	9,953	0.07%
2021/12/17	1	23.80	0	0.00	23.45	1	10,388	0.01%
2021/12/16	11	23.40	0.1	23.40	23.40	11	10,362	0.11%
2021/12/15	1	23.50	0	0.00	23.30	1	10,359	0.01%
2021/12/14	8	23.96	9.2	24.23	23.35	-1.2	10,290	-0.01%
2021/12/10	6	22.95	3.1	22.85	22.85	2.9	9,784	0.03%
2021/12/09	0.1	23.00	0.1	23.15	23.00	-0.1	9,818	0.00%
2021/12/08	0.1	23.28	1	23.30	23.25	-0.9	9,821	-0.01%
2021/12/07	3	23.30	0	0.00	23.55	3	9,786	0.03%
2021/12/06	0.1	23.15	0.1	23.15	23.10	0	9,708	0.00%
2021/12/03	0.1	23.45	2.2	23.32	23.40	-2.1	9,730	-0.02%
2021/12/02	0.1	23.50	0	0.00	23.50	0.1	9,744	0.00%
2021/12/01	0.1	23.55	12.1	23.80	23.55	-12.1	9,732	-0.12%
2021/11/30	0.1	24.15	0	0.00	24.05	0.1	9,742	0.00%
2021/11/29	3.1	23.60	0.1	23.51	23.65	3	9,667	0.03%
2021/11/26	4.3	24.08	3.1	23.97	23.90	1.2	9,596	0.01%
2021/11/25	5.1	24.03	8	24.51	24.60	-2.9	9,397	-0.03%
2021/11/18	0	0.00	3	23.07	22.80	-3	9,166	-0.03%
2021/11/16	5	22.70	2	22.85	22.60	3	9,156	0.03%
2021/11/15	0	0.00	10	22.70	22.70	-10	9,236	-0.11%
2021/11/09	0	0.00	3	23.30	23.30	-3	9,512	-0.03%
2021/11/08	5	23.20	3	23.53	23.55	2	9,747	0.02%
2021/11/05	0	0.00	1	22.90	23.00	-1	9,808	-0.01%
2021/11/04	3	22.68	2	23.50	22.70	1	9,821	0.01%
2021/11/03	3	22.95	4	22.86	23.20	-1	9,784	-0.01%
2021/11/02	1	22.95	1	22.65	22.70	0	9,766	0.00%
2021/11/01	7	22.81	5	22.96	22.50	2	9,674	0.02%
2021/10/29	3	22.12	1	22.40	22.20	2	9,595	0.02%
2021/10/28	6	21.59	1	21.60	21.60	5	9,509	0.05%
2021/10/27	1	21.80	0	0.00	21.80	1	9,572	0.01%
2021/10/26	2	21.85	2	22.15	21.90	0	9,665	0.00%
2021/10/25	0	0.00	4	22.34	22.30	-4	9,764	-0.04%
2021/10/22	2	22.08	0	0.00	22.10	2	9,946	0.02%
2021/10/21	1	22.25	3	22.35	22.20	-2	10,013	-0.02%
2021/10/20	4	22.04	1	22.00	21.95	3	10,105	0.03%
2021/10/19	3	22.20	3	22.40	22.25	0	10,425	0.00%
2021/10/18	12	22.29	2	22.60	22.25	10	10,577	0.09%
2021/10/15	0	0.00	1	22.25	22.05	-1	10,688	-0.01%
2021/10/14	5	21.90	3	21.80	21.90	2	10,832	0.02%
2021/10/13	11.1	22.07	4	22.46	21.70	7.1	10,961	0.06%
2021/10/12	4	21.91	3	21.90	21.80	1	11,102	0.01%
2021/10/08	2	22.40	1	22.50	22.35	1	11,604	0.01%
2021/10/07	0	0.00	10	23.00	22.75	-10	11,872	-0.08%
2021/10/05	4	22.00	7	22.48	23.05	-3	12,730	-0.02%
2021/10/04	15	23.51	6	23.66	22.80	9	13,553	0.07%
2021/10/01	3	24.27	2	24.60	24.05	1	14,659	0.01%
2021/09/30	1	26.00	106.1	25.98	25.35	-105.1	15,302	-0.69%	大賣/鉅額交易
2021/09/29	33	25.54	29.1	25.36	25.20	3.9	15,467	0.03%
2021/09/28	100	26.58	43	26.67	26.75	57	15,173	0.38%
2021/09/27	24	24.91	19.4	25.37	25.55	4.7	13,080	0.04%
2021/09/24	3	23.53	3	23.67	23.25	0	12,282	0.00%
2021/09/22	0	0.00	1	21.80	21.80	-1	12,131	-0.01%
2021/09/15	1	22.75	1	23.00	23.10	0	12,431	0.00%
2021/09/14	0.4	23.05	3	23.55	22.90	-2.7	13,594	-0.02%
2021/09/13	1	23.80	0	0.00	23.80	1	15,384	0.01%
2021/09/10	0	0.00	1	23.45	23.40	-1	16,250	-0.01%
2021/09/09	1	22.70	0	0.00	23.35	1	16,500	0.01%
2021/09/08	1	23.10	1	22.75	22.75	0	17,100	0.00%
2021/09/07	1	23.50	0	0.00	23.50	1	17,483	0.01%
2021/09/03	2	23.30	4	23.50	23.25	-2	20,199	-0.01%
2021/09/01	1	24.30	0	0.00	24.10	1	22,181	0.00%
2021/08/31	1	24.55	0	0.00	24.55	1	25,060	0.00%
2021/08/27	4	25.45	0	0.00	25.50	4	31,595	0.01%
2021/08/25	0	0.00	3	25.32	25.55	-3	35,550	-0.01%
2021/08/24	2	25.28	0	0.00	25.20	2	35,767	0.01%
2021/08/23	0	0.00	1	24.95	24.95	-1	36,556	0.00%
2021/08/20	3	23.85	17	23.61	24.30	-14	37,232	-0.04%
2021/08/19	0	0.00	20	24.70	23.50	-20	37,520	-0.05%
2021/08/18	3	24.17	4	23.50	24.30	-1	37,664	0.00%
2021/08/17	1	24.50	1	24.45	23.60	0	37,979	0.00%
2021/08/16	2.1	24.71	2.4	24.66	24.40	-0.3	38,674	0.00%
2021/08/13	1.1	25.09	4	25.55	25.55	-2.9	38,925	-0.01%
2021/08/12	12	25.55	12	25.04	25.35	0	39,091	0.00%
2021/08/11	3	24.40	5	24.28	24.00	-2	39,596	-0.01%
2021/08/09	1	25.85	0	0.00	25.55	1	41,094	0.00%
2021/08/06	0	0.00	4	25.50	25.45	-4	41,601	-0.01%
2021/08/05	0	0.00	1	25.65	25.45	-1	42,193	0.00%
2021/08/04	7	25.99	3	25.75	25.75	4	42,933	0.01%
2021/08/03	5	25.65	0	0.00	25.80	5	44,937	0.01%
2021/08/02	0	0.00	1	25.15	25.90	-1	45,414	0.00%
2021/07/30	2	25.95	1	25.60	25.50	1	45,658	0.00%
2021/07/28	4	25.00	0	0.00	25.10	4	45,804	0.01%
2021/07/27	1	25.95	0	0.00	26.05	1	45,848	0.00%
2021/07/26	4	26.50	0	0.00	26.85	4	46,016	0.01%
2021/07/23	39	27.07	28.1	26.54	27.50	10.9	46,124	0.02%
2021/07/22	7	26.16	3	25.75	25.70	4	46,031	0.01%
2021/07/21	1	26.25	22	26.87	26.15	-21	46,089	-0.05%
2021/07/20	17	27.19	154	27.31	27.10	-137	46,119	-0.30%	大賣/鉅額交易
2021/07/19	1	28.20	98	28.22	28.10	-97	46,343	-0.21%
2021/07/16	2	28.20	276.4	28.42	28.20	-274.4	46,658	-0.59%	大賣/鉅額交易
2021/07/15	6	28.28	1	27.00	29.10	5	47,303	0.01%
2021/07/14	39	27.31	31	26.96	27.35	8	47,952	0.02%
2021/07/13	5.4	27.05	9	27.31	26.75	-3.6	48,337	-0.01%
2021/07/12	37	28.38	172	28.56	28.05	-135	48,495	-0.28%	大賣/鉅額交易
2021/07/09	58	29.54	155	29.29	28.95	-97	48,911	-0.20%	大賣/
2021/07/08	50	30.50	34.5	30.88	30.50	15.5	49,478	0.03%
2021/07/07	16	31.61	45	32.01	32.65	-29	48,522	-0.06%
2021/07/06	2	29.63	14	29.86	30.10	-12	47,982	-0.03%
2021/07/05	3	28.70	4	28.69	28.90	-1	48,509	0.00%
2021/07/02	0	0.00	2	29.13	28.60	-2	49,006	0.00%
2021/07/01	4	29.15	4	28.81	28.85	0	49,105	0.00%
2021/06/30	5	28.72	9	28.71	28.80	-4	49,447	-0.01%
2021/06/29	6	28.00	1	27.95	27.55	5	49,543	0.01%
2021/06/28	1	27.95	7	27.37	28.10	-6	49,594	-0.01%
2021/06/25	6	28.18	0	0.00	28.05	6	49,601	0.01%
2021/06/24	10	28.79	20.4	28.50	28.40	-10.4	49,962	-0.02%
2021/06/23	24	28.80	37	29.45	28.70	-13	50,112	-0.03%
2021/06/22	214	29.33	192.5	29.33	28.30	21.5	49,960	0.04%	大買/大賣/
2021/06/21	157	27.49	24	27.70	28.00	133	48,539	0.27%	大買/鉅額交易
2021/06/18	11	27.02	3	27.00	27.20	8	47,912	0.02%
2021/06/17	18	27.51	13	27.70	27.50	5	47,825	0.01%
2021/06/16	8	27.40	7	27.08	27.05	1	47,292	0.00%
2021/06/15	26	28.10	7	27.64	28.20	19	46,930	0.04%
2021/06/11	375	28.86	75	28.61	27.45	300	46,098	0.65%	大買/鉅額交易
2021/06/09	157.5	29.42	56	28.41	27.75	101.5	43,298	0.23%	大買/鉅額交易
2021/06/08	80	29.81	75	29.63	29.55	5	42,219	0.01%
2021/06/07	295	29.31	106	29.52	29.95	189	39,409	0.48%	大買/大賣/鉅額交易
2021/06/04	198	30.01	198.9	29.46	27.25	-0.9	36,251	0.00%	大買/大賣/
2021/06/03	109	28.17	107.5	28.35	28.95	1.5	33,155	0.00%	大買/大賣/
2021/06/02	19	25.95	50	26.04	26.35	-31	30,746	-0.10%
2021/06/01	6	24.08	1	24.05	24.50	5	29,534	0.02%
2021/05/31	26	24.72	40	24.93	24.35	-14	29,334	-0.05%
2021/05/28	3.4	24.00	17	23.61	23.85	-13.6	28,523	-0.05%
2021/05/27	42	23.45	38.2	23.31	22.85	3.8	28,031	0.01%
2021/05/26	32	22.67	14	22.81	22.80	18	28,242	0.06%
2021/05/25	40	22.84	22	22.46	22.55	18	28,213	0.06%
2021/05/24	51	23.12	52	23.26	22.90	-1	27,831	0.00%
2021/05/21	4	22.00	10	22.20	22.10	-6	27,194	-0.02%
2021/05/20	7	21.50	4	21.75	21.10	3	26,903	0.01%
2021/05/19	13	22.50	15	22.53	22.25	-2	26,662	-0.01%
2021/05/18	39	21.64	45	21.78	22.15	-6	25,982	-0.02%
2021/05/17	100.1	20.02	108	19.48	20.15	-7.9	25,288	-0.03%	大賣/
2021/05/14	14	21.48	6	20.02	19.95	8	24,396	0.03%
2021/05/13	19	22.17	13	21.96	21.90	6	23,846	0.03%
2021/05/12	23	25.10	3	24.35	24.30	20	23,208	0.09%
2021/05/11	80	27.51	28	27.34	27.00	52	22,440	0.23%
2021/05/10	15	25.43	21	25.45	25.45	-6	20,389	-0.03%
2021/05/07	6	22.91	36	22.56	23.15	-30	19,908	-0.15%
2021/05/06	9	23.70	109	22.63	23.10	-100	19,598	-0.51%	大賣/
2021/05/05	0	0.00	14	23.32	22.90	-14	19,508	-0.07%
2021/05/04	16	21.72	5	22.17	21.65	11	19,319	0.06%
2021/05/03	5.1	24.18	5	24.41	24.05	0.1	19,117	0.00%
2021/04/29	2	26.13	4	25.95	26.00	-2	19,233	-0.01%
2021/04/28	3	27.60	16	28.03	27.45	-13	19,117	-0.07%
2021/04/27	11	26.30	18	26.42	27.00	-7	18,895	-0.04%
2021/04/26	1.1	25.64	8	25.58	26.15	-7	18,684	-0.04%
2021/04/23	11	24.83	21	25.38	25.20	-10	18,532	-0.05%
2021/04/22	43	27.21	6	27.19	26.70	37	18,257	0.20%
2021/04/21	138	25.39	40	25.38	26.30	98	17,811	0.55%	大買/
2021/04/20	132	23.94	26	23.37	23.95	106	16,939	0.63%	大買/鉅額交易
2021/04/19	21	22.89	13	22.86	23.15	8	15,873	0.05%
2021/04/16	37	20.58	63	20.55	21.05	-26	15,211	-0.17%
2021/04/15	29	20.51	18	20.33	20.10	11	14,665	0.08%
2021/04/14	137	18.82	134	18.79	19.35	3	13,891	0.02%	大買/大賣/
2021/04/13	0	0.00	42	19.65	19.65	-42	12,534	-0.34%
2021/04/12	15	17.60	16.6	17.85	17.90	-1.6	12,380	-0.01%
2021/04/09	41	16.68	21	16.56	16.30	20	12,254	0.16%
2021/04/08	41	15.76	24.5	15.54	15.95	16.5	11,499	0.14%
2021/04/07	14	14.53	6	14.53	14.50	8	11,223	0.07%
2021/04/06	6	14.36	55	14.54	14.60	-49	11,878	-0.41%
2021/04/01	0	0.00	2	13.78	13.80	-2	11,948	-0.02%
2021/03/31	3	13.15	20	13.16	13.20	-17	11,723	-0.15%
2021/03/30	41	13.44	0	0.00	13.35	41	11,713	0.35%
2021/03/29	17	13.60	3	13.63	13.60	14	11,677	0.12%
2021/03/26	35	13.24	44	13.28	13.15	-9	11,631	-0.08%
2021/03/25	47	13.65	52	13.76	13.30	-5	11,782	-0.04%
2021/03/24	54	12.95	38	12.90	13.10	16	10,857	0.15%
2021/03/23	11	12.65	1	12.55	12.50	10	10,661	0.09%
2021/03/22	2	12.35	6	12.23	12.30	-4	11,375	-0.04%
2021/03/18	0	0.00	20	11.88	12.05	-20	11,322	-0.18%
2021/03/17	1	11.85	10	11.85	11.80	-9	11,280	-0.08%
2021/03/16	2	11.90	2	11.85	11.95	0	11,274	0.00%
2021/03/15	2	12.08	0	0.00	12.05	2	11,214	0.02%
2021/03/12	0	0.00	5.9	12.13	12.10	-5.9	11,181	-0.05%
2021/03/11	26	12.07	15	12.17	12.00	11	11,128	0.10%
2021/03/10	14	12.24	0	0.00	12.20	14	11,036	0.13%
2021/03/09	4	12.33	1	12.35	12.45	3	10,952	0.03%
2021/03/08	9	12.09	14	12.17	12.10	-5	10,738	-0.05%
2021/03/05	11	11.92	19	12.20	11.85	-8	10,613	-0.08%
2021/03/03	10	11.70	0	0.00	11.80	10	10,336	0.10%
2021/03/02	3	12.20	5	12.25	11.60	-2	10,301	-0.02%
2021/02/26	37	11.86	26	12.16	11.95	11	10,050	0.11%
2021/02/24	0	0.00	56	11.05	10.95	-56	9,289	-0.60%
2021/02/23	56	11.15	0	0.00	11.25	56	9,214	0.61%
2021/02/22	0	0.00	16	10.90	10.95	-16	9,102	-0.18%
2021/02/17	0	0.00	1	10.65	10.65	-1	9,161	-0.01%
2021/02/04	0	0.00	4	10.25	10.25	-4	9,345	-0.04%
2021/01/28	0	0.00	30	10.05	10.00	-30	9,662	-0.31%
2021/01/27	30	10.33	10	10.10	10.15	20	9,634	0.21%
2021/01/25	5	10.20	5	10.30	10.15	0	9,516	0.00%
2021/01/22	5	10.70	15	10.20	10.35	-10	9,490	-0.11%
2021/01/21	20	10.40	0.1	10.30	10.70	19.9	9,124	0.22%
2021/01/20	2	9.95	0	0.00	9.76	2	9,033	0.02%
2021/01/15	0	0.00	6	10.08	10.10	-6	9,284	-0.06%
2021/01/11	3	11.15	0	0.00	11.10	3	8,928	0.03%
2021/01/08	0	0.00	10	11.35	11.25	-10	8,869	-0.11%
2021/01/07	12	11.08	0	0.00	11.10	12	8,706	0.14%
2021/01/05	2	11.45	1	11.55	11.55	1	8,462	0.01%
2021/01/04	20	12.03	19	11.96	11.90	1	8,316	0.01%
2020/12/30	1	12.55	16.8	12.82	12.55	-15.8	7,957	-0.20%
2020/12/29	149	12.65	172.9	12.80	12.65	-23.9	7,627	-0.31%	大買/大賣/
2020/12/28	9	12.06	29.5	12.15	12.25	-20.5	6,730	-0.30%
2020/12/25	0	0.00	1	11.30	11.15	-1	6,076	-0.02%
2020/12/24	0	0.00	1	11.20	11.25	-1	5,954	-0.02%
2020/12/23	0	0.00	3	10.97	11.10	-3	5,812	-0.05%
2020/12/22	17	11.09	59	11.46	10.95	-42	5,711	-0.74%
2020/12/21	16	11.43	12	11.33	11.60	4	5,345	0.07%
2020/12/18	25	10.64	16	10.55	10.70	9	4,912	0.18%
2020/12/17	4	10.74	40	10.82	10.80	-36	4,802	-0.75%
2020/12/16	97	11.01	43	11.04	11.20	54	4,583	1.18%
2020/12/15	0	0.00	2	10.28	10.35	-2	3,731	-0.05%
2020/12/14	21	9.98	0	0.00	10.00	21	3,510	0.60%
2020/12/11	10	10.04	0	0.00	9.89	10	3,526	0.28%
2020/12/09	4	9.99	0	0.00	9.98	4	3,575	0.11%
2020/12/08	1	9.98	0	0.00	9.96	1	3,680	0.03%
2020/12/07	3	9.97	0	0.00	9.96	3	3,776	0.08%
2020/12/03	6	9.97	0	0.00	9.97	6	3,884	0.15%
2020/12/02	1	10.15	0	0.00	10.10	1	4,117	0.02%
2020/12/01	0	0.00	8	10.20	10.20	-8	4,118	-0.19%
2020/11/30	2	10.40	1	10.35	10.35	1	4,172	0.02%
2020/11/27	8	10.10	0	0.00	10.10	8	4,147	0.19%
2020/11/26	0	0.00	4	10.00	9.99	-4	4,317	-0.09%
2020/11/24	2	9.89	0	0.00	9.89	2	4,784	0.04%
2020/11/20	1	9.93	10	9.92	9.93	-9	4,837	-0.19%
2020/11/18	6	9.92	80	9.88	9.88	-74	4,794	-1.54%
2020/11/17	4	9.91	0	0.00	9.89	4	4,758	0.08%
2020/11/16	8	9.99	9	9.90	9.91	-1	4,699	-0.02%
2020/11/13	30	10.25	33	9.93	9.77	-3	4,554	-0.07%
2020/11/12	0	0.00	11	9.67	9.75	-11	4,306	-0.26%
2020/11/11	20	9.86	11	9.84	9.86	9	4,290	0.21%
2020/11/09	0	0.00	9	9.60	9.60	-9	4,038	-0.22%
2020/11/06	31	9.62	20	9.50	9.51	11	3,998	0.28%
2020/11/04	0	0.00	6	9.30	9.22	-6	3,854	-0.16%
2020/10/30	0	0.00	10	9.35	9.20	-10	3,836	-0.26%
2020/10/29	0	0.00	10	9.35	9.33	-10	3,806	-0.26%
2020/10/27	51	9.64	26	9.67	9.65	25	3,711	0.67%
2020/10/26	45	9.54	0	0.00	9.45	45	3,424	1.31%
2020/10/08	0	0.00	1	9.01	9.02	-1	3,367	-0.03%
2020/10/07	0	0.00	1	9.06	9.08	-1	3,385	-0.03%
2020/09/24	2	8.71	0	0.00	8.70	2	3,635	0.06%
2020/09/18	1	9.30	2	9.59	9.31	-1	3,610	-0.03%
2020/09/16	3	9.19	2	9.25	9.25	1	3,497	0.03%
2020/09/14	1	9.38	0	0.00	9.25	1	3,511	0.03%
2020/09/11	4	9.44	0	0.00	9.20	4	3,499	0.11%
2020/09/10	3	9.69	0	0.00	9.68	3	3,486	0.09%
2020/09/09	20	9.92	0	0.00	9.91	20	3,768	0.53%
2020/09/08	2	9.95	0	0.00	9.90	2	3,829	0.05%
2020/09/07	1	10.35	1	10.10	10.15	0	3,764	0.00%
2020/09/04	1	9.79	0	0.00	9.74	1	3,508	0.03%
2020/09/02	0	0.00	4	9.76	9.80	-4	3,356	-0.12%
2020/08/28	6	9.40	0	0.00	9.69	6	2,757	0.22%
2020/08/26	0	0.00	2	9.04	9.14	-2	2,504	-0.08%
2020/08/19	0	0.00	20	9.03	9.03	-20	2,424	-0.83%
2020/08/17	2	8.93	0	0.00	8.97	2	2,432	0.08%
2020/08/05	2	8.44	0	0.00	8.41	2	2,477	0.08%
2020/07/23	20	8.83	0	0.00	8.81	20	2,510	0.80%
2020/07/16	0	0.00	1	9.07	9.07	-1	2,493	-0.04%
2020/07/15	1	9.10	4	9.09	9.05	-3	2,489	-0.12%
2020/07/10	3	9.10	34	9.04	9.01	-31	2,427	-1.28%
2020/07/08	0	0.00	5	8.94	8.95	-5	2,282	-0.22%
2020/07/01	2	9.05	5	9.05	9.04	-3	2,231	-0.13%
2020/06/30	20	8.90	0	0.00	8.97	20	2,179	0.92%
2020/06/19	0	0.00	1	8.88	9.01	-1	2,153	-0.05%
2020/06/17	0	0.00	20	9.30	9.09	-20	2,084	-0.96%
2020/06/16	1	9.37	0	0.00	9.30	1	2,008	0.05%
2020/06/15	0	0.00	10	8.82	8.82	-10	1,639	-0.61%
2020/06/12	3	7.91	0	0.00	8.02	3	1,543	0.19%
2020/06/11	6	8.26	0.1	8.08	8.08	5.9	1,522	0.39%
2020/06/10	5	8.30	2	8.29	8.30	3	1,522	0.20%
2020/06/03	1	8.51	11	8.50	8.42	-10	1,682	-0.59%
2020/05/22	2	7.83	0	0.00	7.79	2	2,163	0.09%
2020/05/20	0	7.74	0	0.00	7.75	0	2,155	0.00%
2020/05/19	2	7.86	16.2	7.78	7.75	-14.2	2,166	-0.66%
2020/05/18	3	7.69	0	0.00	7.71	3	2,155	0.14%
2020/04/16	0	0.00	0	7.22	7.22	0	2,210	0.00%
2020/04/13	0	0.00	2	7.10	7.09	-2	2,159	-0.09%
2020/04/09	5	7.09	6	7.10	7.11	-1	2,157	-0.05%
2020/03/27	0.1	6.83	0	0.00	6.83	0.1	2,162	0.00%
2020/03/25	0	0.00	1	7.06	6.92	-1	2,153	-0.05%
2020/03/24	0	0.00	5	7.00	6.95	-5	2,127	-0.24%
2020/03/23	1	6.98	0	0.00	7.03	1	2,121	0.05%
2020/03/19	0	0.00	30	6.45	6.05	-30	2,062	-1.45%
2020/03/13	2	7.00	5	7.01	7.14	-3	1,964	-0.15%
2020/03/12	0	0.00	1	7.71	7.70	-1	1,898	-0.05%
2020/03/09	1	8.74	0	0.00	8.62	1	1,777	0.06%
2020/03/06	0	0.00	25	9.01	9.00	-25	1,731	-1.44%
2020/03/02	1	9.03	0	0.00	9.01	1	1,643	0.06%
2020/02/27	16	9.64	1	9.21	9.21	15	1,595	0.94%
2020/02/26	16	9.61	1	9.40	9.43	15	1,403	1.07%
2020/02/24	0	0.00	1	8.95	8.91	-1	1,085	-0.09%
2020/02/19	1	8.94	0	0.00	8.97	1	1,053	0.09%
2020/02/11	0	0.00	1	8.93	8.91	-1	1,060	-0.09%
2020/02/07	10	9.01	6	8.95	9.06	4	988	0.40%
2020/02/03	5	8.35	0	0.00	8.40	5	890	0.56%
2020/01/30	15	8.74	50	8.67	8.66	-35	882	-3.97%
2020/01/17	2	8.91	0	0.00	8.91	2	861	0.23%
2020/01/09	2	8.94	0	0.00	8.90	2	876	0.23%
2020/01/02	2	9.06	8	9.04	9.05	-6	886	-0.68%
2019/12/16	0	0.00	3.3	9.02	9.04	-3.3	944	-0.35%
2019/12/03	10	8.93	0	0.00	8.94	10	1,054	0.95%
2019/11/19	16	8.86	0	0.00	8.85	16	1,123	1.42%
2019/11/15	2	9.01	0	0.00	8.99	2	1,093	0.18%
2019/10/31	4	9.24	0	0.00	9.23	4	1,314	0.30%
2019/10/28	30	9.26	0	0.00	9.26	30	1,351	2.22%
2019/10/18	20	9.30	0	0.00	9.30	20	1,694	1.18%
2019/10/14	0	0.00	10	9.26	9.29	-10	2,897	-0.35%
2019/09/04	5	10.05	0	0.00	10.05	5	2,646	0.19%
2019/08/30	2	10.05	0	0.00	10.00	2	2,617	0.08%
2019/08/27	0	0.00	4	10.08	10.10	-4	2,604	-0.15%
2019/08/21	2	10.05	0	0.00	10.10	2	2,538	0.08%
2019/08/14	0	0.00	2	10.30	10.10	-2	2,481	-0.08%
2019/08/13	2	10.40	0	0.00	10.30	2	2,458	0.08%
2019/08/07	2	10.05	0	0.00	10.05	2	2,345	0.09%
2019/08/05	0	0.00	20	10.15	10.10	-20	2,290	-0.87%
2019/08/02	0	0.00	24	10.13	10.25	-24	2,267	-1.06%
2019/08/01	1	10.20	0	0.00	10.15	1	2,209	0.05%
2019/07/31	0	0.00	1	10.20	10.20	-1	2,183	-0.05%
2019/07/26	8	10.24	0	0.00	10.25	8	2,145	0.37%
2019/07/25	2	10.25	0	0.00	10.20	2	2,091	0.10%
2019/07/24	0	0.00	15	10.30	10.30	-15	2,061	-0.73%
2019/07/23	13	10.52	7	10.41	10.30	6	2,014	0.30%
2019/07/22	16	10.58	1	10.55	10.55	15	1,898	0.79%
2019/07/19	3	10.78	0	0.00	10.75	3	1,783	0.17%
2019/07/18	23	11.03	42	11.06	11.00	-19	1,634	-1.16%
2019/07/17	17	10.78	173	10.69	10.85	-156	1,122	-13.90%	大賣/鉅額交易
2019/07/16	4	9.90	0	0.00	9.89	4	567	0.70%
2019/07/15	50	9.86	0	0.00	9.89	50	553	9.03%
2019/07/09	0	0.00	2.1	9.85	9.85	-2.1	532	-0.39%
2019/07/08	0	0.00	2	9.87	9.84	-2	519	-0.38%
2019/07/05	5	9.82	0	0.00	9.80	5	504	0.99%
2019/07/04	0	0.00	2	9.84	9.82	-2	501	-0.40%
2019/07/03	0	0.00	6	9.87	9.84	-6	497	-1.21%
2019/07/01	0	0.00	5	9.73	9.73	-5	461	-1.08%
2019/06/26	10	9.70	0	0.00	9.68	10	483	2.07%
2019/06/25	0	0.00	4	9.70	9.70	-4	496	-0.81%
2019/06/24	0	0.00	6	9.68	9.68	-6	502	-1.19%
2019/05/07	0	0.00	2	9.65	9.64	-2	656	-0.30%
2019/04/26	10	9.57	8	9.57	9.55	2	641	0.31%
2019/03/29	0	0.00	1	9.80	9.80	-1	615	-0.16%
2019/03/27	10	9.68	0	0.00	9.68	10	612	1.63%
2019/03/25	0	0.00	16	9.72	9.73	-16	651	-2.46%
2019/03/22	5	9.77	24	9.80	9.75	-19	662	-2.87%
2019/03/19	0	0.00	10	9.82	9.80	-10	737	-1.36%
2019/03/12	0	0.00	30	9.94	9.92	-30	1,048	-2.86%
2019/02/26	2	9.99	0	0.00	9.99	2	1,054	0.19%
2019/02/20	15	10.05	0	0.00	10.10	15	1,025	1.46%
2019/02/19	30	10.15	2	10.15	10.15	28	1,009	2.77%
2019/02/18	6	9.85	0	0.00	9.88	6	966	0.62%
2019/02/15	10	9.75	0	0.00	9.77	10	948	1.05%
2019/02/14	1	9.72	0	0.00	9.76	1	948	0.11%
2019/02/12	0	0.00	1	9.61	9.68	-1	950	-0.11%
2019/01/30	0	0.00	2	9.59	9.58	-2	937	-0.21%
2019/01/21	10	9.58	0	0.00	9.58	10	940	1.06%
2019/01/16	1	9.51	0	0.00	9.58	1	1,017	0.10%
2019/01/10	0	0.00	3	9.63	9.63	-3	1,016	-0.30%
2018/12/25	20	9.76	0	0.00	9.71	20	1,069	1.87%
2018/12/21	2	9.75	0	0.00	9.71	2	1,070	0.19%
2018/12/20	0	0.00	10	9.71	9.72	-10	1,062	-0.94%
2018/12/19	3	9.81	0	0.00	9.82	3	1,050	0.29%
2018/12/18	5	9.91	0	0.00	9.91	5	1,032	0.48%
2018/12/17	5	10.10	0	0.00	10.10	5	1,002	0.50%
2018/12/14	0	0.00	20	10.20	10.15	-20	987	-2.03%
2018/12/13	0	0.00	1	10.40	10.25	-1	980	-0.10%
2018/12/12	1	10.35	11	10.40	10.40	-10	951	-1.05%
2018/12/11	56	10.55	9	10.51	10.50	47	890	5.28%
2018/12/10	12	9.70	0	0.00	9.70	12	593	2.02%
2018/12/03	11	9.57	0	0.00	9.53	11	584	1.88%
2018/11/20	2	9.20	0	0.00	9.19	2	578	0.35%
2018/11/06	0	0.00	3	9.12	9.10	-3	743	-0.40%
2018/10/25	0	0.00	4	9.12	9.20	-4	733	-0.55%
2018/10/24	0	0.00	6	8.96	8.95	-6	692	-0.87%
2018/10/09	0	0.00	40	9.91	9.87	-40	761	-5.25%
2018/09/20	0	0.00	0.8	10.00	10.05	-0.8	768	-0.11%
2018/08/29	0	0.00	1	10.30	10.30	-1	873	-0.11%
2018/08/28	0	0.00	1	10.30	10.30	-1	874	-0.11%
2018/08/23	10	10.45	2	10.40	10.35	8	917	0.87%
2018/08/22	2	10.20	0	0.00	10.20	2	860	0.23%
2018/08/10	0	0.00	0	10.30	10.35	0	841	0.00%
2018/07/30	1	10.50	0	0.00	10.55	1	1,120	0.09%
2018/06/13	11	10.80	0	0.00	10.75	11	1,410	0.78%
2018/05/17	1	11.00	0	0.00	10.90	1	2,077	0.05%
2018/05/11	0	0.00	2	11.23	11.25	-2	2,065	-0.10%
2018/05/10	0	0.00	1	11.10	11.10	-1	2,034	-0.05%
2018/05/02	0	0.00	1	11.05	11.00	-1	2,234	-0.04%
2018/04/27	1	10.90	0	0.00	10.80	1	2,440	0.04%
2018/04/23	1	11.00	0	0.00	11.00	1	2,491	0.04%
2018/04/20	0	0.00	1	11.10	11.10	-1	2,499	-0.04%
2018/04/19	2	10.98	0	0.00	11.10	2	2,543	0.08%
2018/04/11	1	11.50	0.4	11.50	11.55	0.6	2,948	0.02%
2018/04/10	1	11.60	1	11.55	11.50	0	2,966	0.00%
2018/03/29	5	11.50	0	0.00	11.45	5	3,432	0.15%
2018/03/28	0	0.00	2	11.35	11.40	-2	3,410	-0.06%
2018/03/27	0	0.00	2	11.38	11.40	-2	3,456	-0.06%
2018/03/26	1	11.20	0	0.00	11.20	1	3,507	0.03%
2018/03/23	0	0.00	4	11.25	11.25	-4	3,514	-0.11%
2018/03/19	0	0.00	4	11.50	11.50	-4	3,526	-0.11%
2018/03/16	5	11.50	0	0.00	11.50	5	3,530	0.14%
2018/03/15	1	11.60	0	0.00	11.60	1	3,526	0.03%
2018/03/14	5	11.58	0	0.00	11.55	5	3,530	0.14%
2018/03/13	1	11.70	0	0.00	11.70	1	3,512	0.03%
2018/03/12	0	0.00	1	11.85	11.90	-1	3,494	-0.03%
2018/03/09	1	11.80	0	0.00	11.70	1	3,511	0.03%
2018/03/08	1	11.70	0	0.00	11.70	1	3,588	0.03%
2018/03/06	10	11.95	0	0.00	11.70	10	3,566	0.28%
2018/03/02	2	11.85	0	0.00	11.95	2	3,465	0.06%
2018/03/01	0.1	12.00	5	12.00	12.00	-4.9	3,444	-0.14%
2018/02/27	10	11.85	7	12.04	11.85	3	3,382	0.09%
2018/02/26	28	12.14	1	12.40	12.10	27	3,271	0.83%
2018/02/23	0	0.00	1	11.60	11.60	-1	3,083	-0.03%
2018/02/22	0	0.00	2	11.15	11.15	-2	3,077	-0.06%
2018/02/01	3	11.48	0	0.00	11.50	3	2,995	0.10%
2018/01/31	6	11.41	0	0.00	11.45	6	3,005	0.20%
2018/01/29	0	0.00	100	11.84	11.85	-100	3,009	-3.32%
2018/01/26	101	11.85	0	0.00	11.85	101	2,987	3.38%	大買/鉅額交易
2018/01/25	0	0.00	4	11.74	11.75	-4	2,943	-0.14%
2018/01/24	0	0.00	5	11.60	11.60	-5	2,902	-0.17%
2018/01/23	4	11.79	0	0.00	11.60	4	2,881	0.14%
2018/01/22	0	0.00	2	11.45	11.45	-2	2,704	-0.07%
2018/01/19	5	11.45	0	0.00	11.50	5	2,697	0.19%
2018/01/17	4	11.70	0	0.00	11.65	4	2,654	0.15%
2018/01/12	0	0.00	6	11.85	11.80	-6	2,604	-0.23%
2018/01/11	10	11.45	0	0.00	11.45	10	2,493	0.40%
2018/01/10	5	11.65	1	11.60	11.65	4	2,491	0.16%
2018/01/09	21	11.74	36	11.69	11.80	-15	2,440	-0.61%
2018/01/08	10	11.35	12	11.35	11.35	-2	2,243	-0.09%
2018/01/05	10	11.30	10	11.35	11.40	0	2,229	0.00%
2018/01/04	13	11.52	11	11.41	11.35	2	2,206	0.09%
2018/01/03	0	0.00	10	11.50	11.50	-10	2,268	-0.44%
2018/01/02	4	11.50	2	11.65	11.60	2	2,234	0.09%