榮成 (1909)-群益金鼎-彰化券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
15.20
漲跌
▼0.10
漲幅
-0.65%
成交量
2,318張
產業
上市造紙類股
781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

榮成 (1909)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
2024/05/08	0.1	15.30	0	0.00	15.30	0.1	1,971	0.01%
2024/05/07	3	15.50	0	0.00	15.40	3	1,965	0.15%
2024/05/02	0	0.00	0.1	15.90	15.95	-0.1	1,900	-0.01%
2024/04/30	1	15.90	1	15.60	15.60	0	1,867	0.00%
2024/04/29	0	0.00	2.1	15.80	15.90	-2.1	1,839	-0.11%
2024/04/26	0.3	15.30	0	0.00	15.45	0.3	1,789	0.02%
2024/04/25	10	15.65	0.4	15.80	15.50	9.6	1,767	0.54%
2024/04/24	0.3	15.25	0	0.00	15.20	0.3	1,613	0.02%
2024/04/22	0	0.00	2	14.95	15.10	-2	1,611	-0.12%
2024/04/18	0	0.00	3	14.87	14.90	-3	1,499	-0.20%
2024/04/17	1	14.60	0	0.00	14.70	1	1,484	0.07%
2024/04/16	0	0.00	1	14.45	14.55	-1	1,488	-0.07%
2024/04/10	11	15.25	0	0.00	15.10	11	1,400	0.79%
2024/04/09	3	15.30	4	15.16	15.20	-1	1,387	-0.07%
2024/04/01	0	0.00	3	14.95	14.95	-3	1,282	-0.23%
2024/03/29	0	0.00	3	14.70	14.75	-3	1,257	-0.24%
2024/03/26	42	14.50	0	0.00	14.50	42	1,195	3.51%
2024/03/25	0	0.00	4	14.65	14.70	-4	1,183	-0.34%
2024/03/22	3	14.40	0	0.00	14.45	3	1,159	0.26%
2024/03/20	0	0.00	3	14.25	14.20	-3	1,201	-0.25%
2024/03/18	0	0.00	2	14.20	14.30	-2	1,236	-0.16%
2024/03/11	0	0.00	4	14.25	14.30	-4	1,204	-0.33%
2024/03/08	0	0.00	1	14.00	14.05	-1	1,196	-0.08%
2024/03/07	0	0.00	5	14.10	14.05	-5	1,198	-0.42%
2024/03/05	0	0.00	5	14.40	14.35	-5	1,171	-0.43%
2024/03/04	6	14.10	2	14.45	14.30	4	1,159	0.35%
2024/02/29	1	13.95	0	0.00	13.95	1	1,115	0.09%
2024/02/26	0	14.15	0	0.00	14.10	0	1,113	0.00%
2024/02/22	0	0.00	0.2	14.15	14.15	-0.2	1,132	-0.02%
2024/02/16	2	14.15	0	0.00	14.15	2	1,182	0.17%
2024/02/15	0	0.00	1	14.00	14.00	-1	1,182	-0.08%
2024/01/29	0	0.00	105	13.95	13.90	-105	1,187	-8.84%	大賣/鉅額交易
2024/01/22	1	13.75	0	0.00	13.65	1	1,239	0.08%
2024/01/12	0	0.00	2	14.35	14.25	-2	1,294	-0.15%
2024/01/11	2	14.25	0	0.00	14.30	2	1,313	0.15%
2024/01/10	2	14.30	0	0.00	14.25	2	1,425	0.14%
2023/12/27	0	0.00	2	14.90	14.90	-2	1,796	-0.11%
2023/12/20	3	14.80	0	0.00	14.85	3	1,820	0.16%
2023/12/18	0	0.00	3	15.35	15.05	-3	1,817	-0.17%
2023/12/14	0	0.00	2	14.75	14.60	-2	1,763	-0.11%
2023/12/13	1	14.50	0	0.00	14.50	1	1,756	0.06%
2023/12/12	1	14.70	0	0.00	14.70	1	1,736	0.06%
2023/12/07	0	0.00	2	15.10	15.00	-2	1,734	-0.12%
2023/12/06	3	15.10	0	0.00	15.10	3	1,752	0.17%
2023/12/05	0	0.00	1	15.20	15.25	-1	1,755	-0.06%
2023/12/04	0	0.00	5	15.25	15.30	-5	1,756	-0.28%
2023/12/01	3	15.00	0	0.00	15.05	3	1,746	0.17%
2023/11/29	0	0.00	20	15.00	14.95	-20	1,742	-1.15%
2023/11/24	0	0.00	1	14.80	14.75	-1	1,713	-0.06%
2023/11/23	1	14.90	0	0.00	14.95	1	1,704	0.06%
2023/11/22	0	0.00	3	14.95	14.95	-3	1,720	-0.17%
2023/11/21	0	0.00	3	14.65	14.80	-3	1,730	-0.17%
2023/11/17	1	14.70	0	0.00	14.65	1	1,716	0.06%
2023/11/15	0	0.00	2	14.45	14.45	-2	1,698	-0.12%
2023/11/14	0	14.05	0	0.00	14.00	0	1,661	0.00%
2023/11/03	0	0.00	5	14.10	13.95	-5	1,871	-0.27%
2023/10/27	3	13.90	0	0.00	13.95	3	1,960	0.15%
2023/10/20	0	14.20	0	0.00	14.15	0	2,178	0.00%
2023/10/18	0	0.00	5	14.17	14.45	-5	2,222	-0.23%
2023/10/16	0.2	14.78	10	14.70	14.70	-9.8	2,111	-0.46%
2023/10/13	12	14.43	5	14.50	14.40	7	2,031	0.34%
2023/10/11	1	14.20	0	0.00	14.20	1	1,990	0.05%
2023/10/03	102	14.83	103	14.68	14.65	-1	1,905	-0.05%	大買/大賣/
2023/10/02	3	14.70	0	0.00	14.70	3	1,918	0.16%
2023/09/28	3	14.80	0	0.00	14.70	3	1,970	0.15%
2023/09/26	6	14.86	0	0.00	14.75	6	2,013	0.30%
2023/09/22	1	14.70	0	0.00	14.75	1	2,080	0.05%
2023/09/20	2	14.90	3	14.95	14.90	-1	2,195	-0.05%
2023/09/19	0	0.00	2	15.08	15.00	-2	2,231	-0.09%
2023/09/15	0	0.00	5	15.00	15.00	-5	2,357	-0.21%
2023/09/13	3	15.00	0	0.00	14.80	3	2,359	0.13%
2023/09/12	0	0.00	3	14.70	14.65	-3	2,359	-0.13%
2023/09/06	0	0.00	0.1	14.85	14.75	-0.1	2,391	0.00%
2023/09/04	3.1	15.05	0	0.00	15.20	3.1	2,386	0.13%
2023/09/01	1	15.00	0	0.00	15.00	1	2,393	0.04%
2023/08/30	0	14.90	0	0.00	14.95	0	2,510	0.00%
2023/08/23	0	14.60	0	0.00	14.65	0	2,578	0.00%
2023/08/17	0	0.00	30	14.50	14.60	-30	2,647	-1.13%
2023/08/16	1	14.50	0	0.00	14.60	1	2,639	0.04%
2023/08/15	1	14.80	0	0.00	14.85	1	2,621	0.04%
2023/08/14	2	14.85	0	0.00	14.85	2	2,618	0.08%
2023/08/09	1	16.15	0	0.00	16.20	1	2,543	0.04%
2023/08/08	0	0.00	3	16.40	16.45	-3	2,540	-0.12%
2023/08/02	0	0.00	3	17.15	16.80	-3	2,593	-0.12%
2023/08/01	50	17.01	0	0.00	16.85	50	2,553	1.96%
2023/07/31	20	16.95	0	17.00	17.00	20	2,552	0.78%
2023/07/28	3	16.70	1	16.75	16.80	2	2,491	0.08%
2023/07/27	34	16.88	6	16.96	16.90	28	2,463	1.14%
2023/07/26	0	0.00	1	16.30	16.30	-1	2,366	-0.04%
2023/07/25	10	16.10	10	16.20	16.15	0	2,391	0.00%
2023/07/24	0	0.00	6	16.50	16.40	-6	2,450	-0.24%
2023/07/20	0.8	16.30	0	0.00	16.25	0.8	2,723	0.03%
2023/07/19	6	16.25	0	0.00	16.05	6	3,032	0.20%
2023/07/18	0	0.00	1	16.45	16.25	-1	3,725	-0.03%
2023/07/13	0	0.00	11	16.33	16.15	-11	4,147	-0.27%
2023/07/11	1	16.40	0	0.00	16.40	1	4,193	0.02%
2023/07/07	0	0.00	0	16.70	16.60	0	4,187	0.00%
2023/07/06	2	16.95	0	0.00	16.70	2	4,198	0.05%
2023/07/05	5	17.20	0	0.00	17.10	5	4,134	0.12%
2023/07/04	0	0.00	3	17.25	17.25	-3	4,132	-0.07%
2023/07/03	7	17.23	0	0.00	17.25	7	4,091	0.17%
2023/06/28	4	17.03	0	0.00	16.95	4	3,914	0.10%
2023/06/26	31	17.29	0	0.00	17.25	31	3,893	0.80%
2023/06/20	1	16.85	0	0.00	16.90	1	3,783	0.03%
2023/06/14	2	16.65	0	0.00	16.70	2	3,824	0.05%
2023/06/12	0	0.00	4	16.65	16.70	-4	3,859	-0.10%
2023/06/08	4	16.95	0	0.00	16.90	4	3,922	0.10%
2023/06/07	30	17.15	0	0.00	17.15	30	3,990	0.75%
2023/06/01	0	0.00	3	16.92	16.90	-3	3,977	-0.08%
2023/05/24	0	0.00	1	17.10	17.05	-1	4,029	-0.02%
2023/05/23	1	16.85	1	16.85	16.90	0	4,044	0.00%
2023/05/19	0.9	16.55	0	0.00	16.55	0.9	4,101	0.02%
2023/05/15	0	16.40	0	0.00	16.30	0	4,125	0.00%
2023/05/12	6	16.82	2	16.70	16.80	4	4,106	0.10%
2023/05/11	6	16.82	2	16.70	16.75	4	4,125	0.10%
2023/05/09	0	0.00	0.2	17.20	17.10	-0.2	4,135	0.00%
2023/05/04	0	0.00	10	17.05	17.25	-10	4,309	-0.23%
2023/05/03	10	17.15	0	0.00	17.05	10	4,384	0.23%
2023/04/25	1	17.50	1	17.95	17.50	0	4,695	0.00%
2023/04/24	10	17.87	9	17.86	18.20	1	4,601	0.02%
2023/04/21	25.1	18.19	9	18.11	17.40	16.1	4,338	0.37%
2023/04/20	5.2	18.25	2	18.10	17.60	3.2	3,709	0.09%
2023/04/10	1	17.05	0	0.00	17.05	1	4,344	0.02%
2023/03/24	12	16.82	0	0.00	17.05	12	4,748	0.25%
2023/03/22	1	16.65	3	16.85	16.75	-2	4,805	-0.04%
2023/03/21	3	17.00	0	0.00	16.85	3	4,788	0.06%
2023/03/16	1	16.60	0	0.00	16.50	1	4,745	0.02%
2023/03/15	3	17.00	0	0.00	16.95	3	4,725	0.06%
2023/03/14	0	0.00	2	16.95	16.85	-2	4,754	-0.04%
2023/03/13	0	0.00	2	17.28	17.35	-2	4,701	-0.04%
2023/03/10	3	17.60	0	0.00	17.55	3	4,684	0.06%
2023/03/08	7	18.16	4	18.15	18.20	3	4,604	0.07%
2023/03/07	0	0.00	4	18.18	18.20	-4	4,571	-0.09%
2023/03/06	8	18.12	9	18.13	18.10	-1	4,575	-0.02%
2023/02/24	1	18.90	0	0.00	18.95	1	4,556	0.02%
2023/02/23	5	18.80	1	18.95	18.95	4	4,543	0.09%
2023/02/14	0	0.00	1	18.20	18.20	-1	4,785	-0.02%
2023/02/13	0	0.00	10	18.10	18.15	-10	4,813	-0.21%
2023/02/06	10	18.20	11	18.74	18.10	-1	4,691	-0.02%
2023/02/03	2	18.85	0	0.00	18.70	2	4,622	0.04%
2023/02/02	0	0.00	2	18.45	18.60	-2	4,548	-0.04%
2023/02/01	2	18.40	4	18.43	18.65	-2	4,444	-0.05%
2023/01/31	0	0.00	1	18.75	18.75	-1	4,345	-0.02%
2023/01/30	0	0.00	13	18.12	18.30	-13	4,170	-0.31%
2023/01/17	0	0.00	11	17.27	17.50	-11	3,982	-0.28%
2023/01/16	10	16.80	10	16.85	16.75	0	3,891	0.00%
2023/01/13	10	17.15	0	0.00	17.10	10	3,828	0.26%
2023/01/12	1	17.30	10	17.64	17.65	-9	3,810	-0.24%
2023/01/11	1	17.45	0	0.00	17.25	1	3,684	0.03%
2023/01/10	0	0.00	14	17.34	17.35	-14	3,635	-0.39%
2023/01/09	15	17.25	8	17.55	17.10	7	3,554	0.20%
2023/01/06	0	0.00	3	17.37	17.25	-3	3,404	-0.09%
2023/01/05	25	17.16	13	17.28	17.20	12	3,295	0.36%
2023/01/04	0	0.00	13	16.61	17.15	-13	3,003	-0.43%
2023/01/03	2	16.40	2	16.50	16.25	0	2,708	0.00%
2022/12/30	4	16.35	3.1	16.35	16.35	0.9	2,646	0.04%
2022/12/29	11	15.70	7	15.76	15.80	4	2,510	0.16%
2022/12/27	6	16.00	15	16.07	16.10	-9	2,454	-0.37%
2022/12/22	0	0.00	10	15.61	15.60	-10	2,357	-0.42%
2022/12/21	10	15.15	0	0.00	15.10	10	2,277	0.44%
2022/12/20	6	15.28	10	15.05	15.10	-4	2,268	-0.18%
2022/12/19	2	15.65	7	15.64	15.40	-5	2,225	-0.22%
2022/12/16	16	16.20	19	16.03	15.80	-3	2,185	-0.14%
2022/12/15	10	15.75	10	16.05	16.05	0	2,074	0.00%
2022/12/14	2	15.45	0	0.00	15.55	2	2,015	0.10%
2022/12/12	1	15.20	0	0.00	15.20	1	2,003	0.05%
2022/12/07	2	15.45	0	0.00	15.45	2	2,014	0.10%
2022/12/06	0	0.00	1	15.90	15.65	-1	1,992	-0.05%
2022/12/05	0	0.00	1	16.20	16.25	-1	1,951	-0.05%
2022/12/01	2	16.60	0	0.00	16.30	2	1,971	0.10%
2022/11/28	5	16.35	0	0.00	16.20	5	2,009	0.25%
2022/11/25	2	16.50	0	0.00	16.25	2	2,018	0.10%
2022/11/24	10	16.50	0	0.00	16.45	10	2,049	0.49%
2022/11/23	0	0.00	11	16.08	16.05	-11	1,998	-0.55%
2022/11/22	0	0.00	4	16.05	16.00	-4	2,005	-0.20%
2022/11/21	2	16.25	1	16.15	16.20	1	1,995	0.05%
2022/11/17	0	0.00	1	16.75	16.40	-1	1,952	-0.05%
2022/11/16	0	0.00	7	16.77	16.65	-7	1,945	-0.36%
2022/11/15	0	0.00	1	16.60	16.60	-1	1,967	-0.05%
2022/11/14	1	16.50	20	16.73	16.55	-19	1,930	-0.98%
2022/11/11	2	16.23	7	16.16	16.25	-5	1,815	-0.28%
2022/11/10	2	15.70	1	15.65	15.70	1	1,706	0.06%
2022/11/09	12	15.57	0	0.00	15.60	12	1,712	0.70%
2022/11/08	2	15.30	10	15.40	15.35	-8	1,698	-0.47%
2022/11/07	0	0.00	1	15.20	15.20	-1	1,699	-0.06%
2022/11/02	0	0.00	20	14.95	15.00	-20	1,725	-1.16%
2022/10/26	0	0.00	1	14.90	14.80	-1	1,824	-0.05%
2022/10/20	0	0.00	4	14.90	15.30	-4	1,816	-0.22%
2022/10/19	0	0.00	1	15.25	15.20	-1	1,761	-0.06%
2022/10/14	5	15.30	10.1	15.45	15.35	-5.1	1,792	-0.28%
2022/10/07	1	15.40	0	0.00	15.40	1	1,771	0.06%
2022/10/05	1	15.25	1	15.35	15.45	0	1,822	0.00%
2022/09/28	1	14.30	0	0.00	14.35	1	1,963	0.05%
2022/09/26	2	14.70	0	0.00	14.70	2	2,050	0.10%
2022/09/12	0	0.00	1	15.25	15.25	-1	2,298	-0.04%
2022/09/07	1.1	15.06	0	0.00	15.05	1.1	2,311	0.05%
2022/09/01	0	0.00	0.1	16.40	16.55	-0.1	2,357	0.00%
2022/08/31	1	16.55	25	16.36	16.55	-24	2,376	-1.01%
2022/08/30	1	15.95	0	0.00	16.10	1	2,332	0.04%
2022/08/29	1	15.65	12	15.80	15.85	-11	2,329	-0.47%
2022/08/26	10	16.05	0	0.00	16.00	10	2,323	0.43%
2022/08/25	10	16.05	0	0.00	16.00	10	2,338	0.43%
2022/08/24	5	15.90	3	15.97	15.95	2	2,362	0.08%
2022/08/23	5	15.85	0.1	16.00	15.90	4.9	2,377	0.21%
2022/08/22	0	0.00	0.4	16.15	16.10	-0.4	2,375	-0.02%
2022/08/19	0	0.00	16	15.55	15.70	-16	2,268	-0.71%
2022/08/17	0	0.00	3.2	15.42	15.40	-3.2	2,272	-0.14%
2022/08/16	3	15.48	23	15.54	15.35	-20	2,273	-0.88%
2022/08/09	0	0.00	2	14.55	14.70	-2	2,389	-0.08%
2022/08/05	0.2	14.90	3	14.82	14.85	-2.8	2,466	-0.11%
2022/08/04	6.1	14.69	0	0.00	14.65	6.1	2,645	0.23%
2022/08/03	20	15.05	0	0.00	15.15	20	2,680	0.75%
2022/08/02	15	15.42	0.2	15.41	15.35	14.8	2,753	0.54%
2022/08/01	4	15.66	10	15.70	15.75	-6	2,830	-0.21%
2022/07/29	14	15.53	5	15.55	15.50	9	2,867	0.31%
2022/07/28	0	0.00	1	15.60	15.55	-1	2,899	-0.03%
2022/07/27	0	0.00	0.3	15.67	15.70	-0.3	2,995	-0.01%
2022/07/26	0	0.00	0.1	15.90	15.80	-0.1	3,314	0.00%
2022/07/25	1	15.85	20	15.80	15.85	-19	3,337	-0.57%
2022/07/22	23	15.62	0.5	15.65	15.65	22.5	3,346	0.67%
2022/07/21	0.5	15.55	1	15.75	15.75	-0.5	3,396	-0.02%
2022/07/20	0	0.00	1	15.50	15.45	-1	3,387	-0.03%
2022/07/18	0.4	15.10	30	15.25	15.25	-29.6	3,446	-0.86%
2022/07/15	0.2	15.05	1	15.10	14.95	-0.8	3,440	-0.02%
2022/07/14	0.2	15.15	0	0.00	15.10	0.2	3,459	0.01%
2022/07/13	11	15.05	2	15.05	15.05	9	3,472	0.26%
2022/07/12	12.2	14.69	0	0.00	15.15	12.2	3,439	0.35%
2022/07/08	0	0.00	1	15.45	15.40	-1	3,361	-0.03%
2022/07/06	0	0.00	0.3	15.55	15.40	-0.3	3,361	-0.01%
2022/07/05	0	0.00	19.2	15.49	15.35	-19.2	3,349	-0.57%
2022/07/04	18.3	16.14	1.2	16.11	16.05	17.2	3,316	0.52%
2022/07/01	4	16.38	0	0.00	16.10	4	3,294	0.12%
2022/06/30	0.4	16.85	0	0.00	16.80	0.4	3,261	0.01%
2022/06/28	2	17.48	0	0.00	17.45	2	3,221	0.06%
2022/06/27	2	17.55	0	0.00	17.60	2	3,231	0.06%
2022/06/16	0	0.00	1	17.90	17.45	-1	3,328	-0.03%
2022/06/15	11	17.65	5	17.70	17.70	6	3,356	0.18%
2022/06/14	5	17.45	2	17.25	17.50	3	3,375	0.09%
2022/06/13	1	17.80	1	17.85	17.75	0	3,365	0.00%
2022/06/10	13	18.20	0	0.00	18.20	13	3,362	0.39%
2022/06/09	6	18.41	2	18.45	18.40	4	3,420	0.12%
2022/06/08	5.1	18.30	0	0.00	18.15	5.1	3,420	0.15%
2022/06/07	0	0.00	1	18.30	18.20	-1	3,476	-0.03%
2022/06/02	2	18.20	0	0.00	18.05	2	3,693	0.05%
2022/06/01	1	18.40	0	0.00	18.40	1	3,819	0.03%
2022/05/30	0	0.00	5	18.35	18.35	-5	3,840	-0.13%
2022/05/24	0.2	18.00	0	0.00	17.85	0.2	3,962	0.01%
2022/05/19	11	17.60	0	0.00	17.90	11	4,107	0.27%
2022/05/18	0.1	18.05	6	18.00	18.00	-5.9	4,072	-0.14%
2022/05/17	1	17.65	0	0.00	17.70	1	4,040	0.02%
2022/05/13	0	0.00	3	17.80	17.80	-3	3,958	-0.08%
2022/05/12	19	17.59	10	17.50	17.30	9	3,961	0.23%
2022/05/11	8	18.73	0	0.00	18.75	8	3,796	0.21%
2022/05/10	14	19.41	0	0.00	19.35	14	3,739	0.37%
2022/05/09	8	19.47	0	0.00	19.55	8	3,687	0.22%
2022/05/06	1	19.95	0	0.00	20.00	1	3,743	0.03%
2022/05/04	24	20.42	4	20.35	20.30	20	3,881	0.52%
2022/05/03	12	20.95	13	21.40	20.70	-1	3,859	-0.03%
2022/04/29	10.2	20.15	0	0.00	20.10	10.2	3,581	0.28%
2022/04/27	3	19.80	3	20.05	20.05	0	3,623	0.00%
2022/04/26	1	20.50	0	0.00	20.45	1	3,618	0.03%
2022/04/25	5	20.60	0	0.00	20.45	5	3,639	0.14%
2022/04/22	10	21.40	6	21.40	21.40	4	3,660	0.11%
2022/04/21	0.1	21.15	1	21.35	21.15	-0.9	3,674	-0.02%
2022/04/20	3	21.08	0	0.00	21.15	3	3,701	0.08%
2022/04/19	11	20.75	0	0.00	20.90	11	3,775	0.29%
2022/04/15	7	20.73	2	20.70	20.65	5	3,876	0.13%
2022/04/11	52	21.28	0	0.00	20.75	52	4,033	1.29%
2022/04/08	0	0.00	1	21.15	21.30	-1	4,070	-0.02%
2022/04/07	2	21.20	1	21.30	20.90	1	4,086	0.02%
2022/04/06	16	21.42	0	0.00	21.50	16	4,130	0.39%
2022/04/01	0	0.00	5	21.30	21.40	-5	4,172	-0.12%
2022/03/30	8	21.17	1	21.10	21.30	7	4,694	0.15%
2022/03/29	23.4	21.11	29	21.40	21.10	-5.6	4,766	-0.12%
2022/03/28	2	21.50	11.2	21.31	21.50	-9.2	4,754	-0.19%
2022/03/25	27.4	21.04	0	0.00	20.90	27.4	4,695	0.58%
2022/03/23	3.5	21.38	0	0.00	21.35	3.5	4,694	0.07%
2022/03/21	2	21.53	2	21.48	21.50	0	4,885	0.00%
2022/03/18	1	21.05	2	21.08	21.15	-1	5,233	-0.02%
2022/03/17	0	0.00	3	20.88	20.95	-3	5,248	-0.06%
2022/03/16	3	20.57	1	20.80	20.45	2	5,284	0.04%
2022/03/14	4	20.98	15	21.11	20.85	-11	5,376	-0.20%
2022/03/10	1.9	20.19	3	19.95	20.40	-1.1	5,400	-0.02%
2022/03/09	4	19.49	0	0.00	19.55	4	5,402	0.07%
2022/03/08	17	19.86	4	19.51	19.20	13	5,494	0.24%
2022/03/07	7	20.48	0	20.25	20.15	7	5,424	0.13%
2022/03/03	0	0.00	2	21.70	21.70	-2	5,550	-0.04%
2022/03/02	4	21.63	0	0.00	21.65	4	5,616	0.07%
2022/03/01	5	21.84	0	0.00	21.80	5	5,678	0.09%
2022/02/24	22	21.80	5	22.20	21.70	17	5,783	0.29%
2022/02/23	26	22.42	1	22.60	22.40	25	5,727	0.44%
2022/02/22	23	22.50	0	0.00	22.45	23	5,772	0.40%
2022/02/21	33	23.20	13	23.27	23.20	20	5,849	0.34%
2022/02/18	2	22.55	0	0.00	22.50	2	5,964	0.03%
2022/02/16	1	22.30	101	22.35	22.50	-100	6,176	-1.62%	大賣/
2022/02/09	1.1	23.00	0	0.00	23.20	1.1	6,444	0.02%
2022/02/08	21	22.90	0	0.00	23.10	21	6,500	0.32%
2022/02/07	1	22.10	0	0.00	22.70	1	6,516	0.02%
2022/01/26	100	21.95	1	22.10	22.05	99	6,721	1.47%
2022/01/25	1	22.00	0	0.00	22.05	1	7,132	0.01%
2022/01/24	1	22.50	2	22.63	22.50	-1	7,333	-0.01%
2022/01/21	2	22.88	1	22.85	22.85	1	7,444	0.01%
2022/01/20	1	23.25	0	0.00	23.25	1	7,536	0.01%
2022/01/19	1	22.75	2	22.90	22.75	-1	7,583	-0.01%
2022/01/18	1	22.90	0	0.00	22.90	1	7,684	0.01%
2022/01/17	6	22.90	0	0.00	22.95	6	7,695	0.08%
2022/01/14	15	23.20	0	0.00	23.15	15	7,691	0.20%
2022/01/12	0	0.00	1	23.10	23.55	-1	7,741	-0.01%
2022/01/11	3	23.20	0	0.00	23.10	3	7,689	0.04%
2022/01/10	2	23.28	0	0.00	23.45	2	7,762	0.03%
2022/01/07	11	23.64	11	23.69	23.50	0	7,758	0.00%
2022/01/06	3	23.80	2	23.95	23.80	1	7,744	0.01%
2022/01/05	3	23.83	0	0.00	23.80	3	7,888	0.04%
2022/01/04	25	23.92	1	23.90	23.90	24	8,033	0.30%
2022/01/03	25	24.19	0	0.00	24.10	25	8,236	0.30%
2021/12/30	1	24.35	0	0.00	24.40	1	8,439	0.01%
2021/12/29	5	24.40	0	0.00	24.45	5	8,814	0.06%
2021/12/28	4	24.35	1	24.35	24.25	3	8,912	0.03%
2021/12/27	65	24.66	5	24.90	24.55	60	8,969	0.67%
2021/12/24	9	24.44	23	24.46	24.55	-14	8,872	-0.16%
2021/12/23	1	24.05	19	23.98	24.20	-18	8,763	-0.21%
2021/12/21	0	0.00	10	23.70	23.85	-10	9,672	-0.10%
2021/12/20	6	23.79	1	23.80	23.75	5	10,919	0.05%
2021/12/17	3	23.80	4	23.69	23.70	-1	11,626	-0.01%
2021/12/16	4	23.50	5	23.50	23.40	-1	11,709	-0.01%
2021/12/15	4	23.44	0	23.55	23.50	4	11,757	0.03%
2021/12/14	40	24.09	4	24.26	23.60	36	11,674	0.31%
2021/12/13	2	23.75	0	0.00	23.65	2	11,356	0.02%
2021/12/10	0	0.00	5	23.80	23.80	-5	11,436	-0.04%
2021/12/09	7	24.11	0	0.00	24.10	7	11,418	0.06%
2021/12/08	3	24.50	0	0.00	24.50	3	11,350	0.03%
2021/12/06	2	24.50	0	0.00	24.60	2	11,348	0.02%
2021/12/03	1	25.10	1	24.75	24.55	0	11,460	0.00%
2021/12/02	14	24.68	5	24.64	24.55	9	11,521	0.08%
2021/12/01	2	23.93	2	23.90	24.10	0	11,489	0.00%
2021/11/30	1	24.15	0	0.00	24.15	1	11,498	0.01%
2021/11/29	13	23.61	1	23.75	23.70	12	11,497	0.10%
2021/11/26	22	24.75	0	0.00	24.35	22	11,492	0.19%
2021/11/25	6	24.88	1	25.25	25.15	5	11,641	0.04%
2021/11/24	0	0.00	2	25.00	24.90	-2	11,883	-0.02%
2021/11/23	13	24.72	0	0.00	24.30	13	12,181	0.11%
2021/11/19	20	24.90	1	25.15	25.00	19	12,794	0.15%
2021/11/18	0	0.00	14	25.33	25.35	-14	13,135	-0.11%
2021/11/17	15	24.84	0	0.00	24.90	15	13,576	0.11%
2021/11/16	0	0.00	36	25.58	25.45	-36	14,031	-0.26%
2021/11/15	32	24.99	12.1	25.10	25.00	20	14,288	0.14%
2021/11/12	11.1	25.25	0	0.00	25.35	11.1	14,419	0.08%
2021/11/10	1	25.70	5	25.40	25.25	-4	14,686	-0.03%
2021/11/09	4	25.40	0	0.00	25.50	4	14,727	0.03%
2021/11/08	1	25.45	0	0.00	25.50	1	14,830	0.01%
2021/11/05	27	24.76	0	0.00	25.20	27	14,893	0.18%
2021/11/04	88	25.52	65	25.20	25.10	23	14,941	0.15%
2021/11/03	4	25.69	6	25.61	25.55	-2	14,868	-0.01%
2021/11/02	38	25.70	31	25.35	25.75	7	14,598	0.05%
2021/11/01	6	24.53	3	24.63	24.70	3	14,140	0.02%
2021/10/29	10	24.04	4	23.66	24.00	6	13,986	0.04%
2021/10/28	4	23.20	2	23.18	23.25	2	13,892	0.01%
2021/10/27	0	0.00	1	23.55	23.20	-1	13,948	-0.01%
2021/10/26	13	23.67	2	23.95	23.50	11	13,963	0.08%
2021/10/25	0	0.00	10	24.10	24.15	-10	14,064	-0.07%
2021/10/22	12	23.63	0	0.00	23.85	12	14,236	0.08%
2021/10/21	10	23.98	0	0.00	24.25	10	14,331	0.07%
2021/10/20	10	24.05	0	0.00	23.90	10	14,407	0.07%
2021/10/19	0	0.00	4	23.74	23.75	-4	14,536	-0.03%
2021/10/18	10	23.70	3	24.20	23.75	7	14,696	0.05%
2021/10/15	0	0.00	2	23.65	23.60	-2	14,801	-0.01%
2021/10/14	0	0.00	3	23.30	23.30	-3	14,915	-0.02%
2021/10/13	17	22.97	1	23.00	22.95	16	14,981	0.11%
2021/10/12	8	23.18	3	23.47	23.35	5	15,093	0.03%
2021/10/08	24	24.07	5	24.03	23.80	19	15,197	0.13%
2021/10/07	11	24.51	0	0.00	24.60	11	15,341	0.07%
2021/10/06	32	25.07	14	24.50	24.40	18	15,683	0.11%
2021/10/05	3	25.40	6	26.06	26.20	-3	15,845	-0.02%
2021/10/04	12	26.20	1	26.60	26.00	11	16,253	0.07%
2021/10/01	8	26.90	2	26.80	26.60	6	17,458	0.03%
2021/09/30	1	27.85	4	27.70	28.15	-3	19,544	-0.02%
2021/09/29	1	28.05	7	27.86	27.35	-6	20,578	-0.03%
2021/09/28	92	28.96	38.1	28.24	28.00	54	20,798	0.26%
2021/09/27	39.1	28.86	79	28.90	29.10	-40	20,738	-0.19%
2021/09/24	31	27.67	31.1	28.14	27.50	-0.1	20,876	0.00%
2021/09/23	3	26.30	0	0.00	26.30	3	21,071	0.01%
2021/09/17	0	0.00	1	26.30	25.90	-1	21,437	0.00%
2021/09/16	12	26.42	10	26.33	26.20	2	21,692	0.01%
2021/09/15	11	26.01	11	26.28	26.75	0	22,009	0.00%
2021/09/14	9	26.57	0	0.00	26.50	9	23,056	0.04%
2021/09/13	1	26.70	1	27.00	26.95	0	24,384	0.00%
2021/09/10	6	27.02	1	27.15	26.90	5	24,983	0.02%
2021/09/09	6	26.48	1	26.60	26.85	5	25,064	0.02%
2021/09/08	13	26.33	2.2	26.59	26.15	10.9	25,148	0.04%
2021/09/07	5	26.92	2	26.80	26.85	3	25,156	0.01%
2021/09/06	15	27.23	9	27.18	27.05	6	25,237	0.02%
2021/09/03	14	27.56	10	27.35	27.35	4	25,676	0.02%
2021/09/02	11	27.60	1	27.40	27.40	10	26,116	0.04%
2021/09/01	2	28.35	3	28.08	28.05	-1	26,306	0.00%
2021/08/31	20	28.24	19	28.41	28.20	1	26,884	0.00%
2021/08/30	11	28.79	6	28.77	28.80	5	28,273	0.02%
2021/08/27	6	30.18	5	30.06	29.80	1	28,864	0.00%
2021/08/26	4	30.28	6	30.23	30.40	-2	30,057	-0.01%
2021/08/25	3	30.47	4	30.04	29.80	-1	30,309	0.00%
2021/08/24	14	29.82	19	29.93	30.20	-5	30,105	-0.02%
2021/08/23	18	29.14	44	29.33	29.80	-26	29,992	-0.09%
2021/08/20	11	28.85	55.4	28.89	29.35	-44.4	29,683	-0.15%
2021/08/19	17	27.80	16	28.13	27.25	1	29,232	0.00%
2021/08/18	24	26.48	16	26.76	27.65	8	28,981	0.03%
2021/08/17	4	27.55	0	0.00	27.20	4	29,034	0.01%
2021/08/16	3	28.15	70.5	27.84	28.20	-67.5	29,325	-0.23%
2021/08/13	0	0.00	2	27.78	27.70	-2	29,278	-0.01%
2021/08/12	7	27.49	4	27.88	27.45	3	29,479	0.01%
2021/08/11	2	27.10	1	27.30	27.25	1	29,712	0.00%
2021/08/10	0	0.00	2	28.00	27.80	-2	30,267	-0.01%
2021/08/09	1	27.30	8	27.84	27.50	-7	30,588	-0.02%
2021/08/06	2	27.68	0	0.00	27.50	2	30,886	0.01%
2021/08/05	1	27.60	1	27.65	27.70	0	31,285	0.00%
2021/08/04	11	28.25	0	0.00	28.00	11	32,036	0.03%
2021/08/03	6	27.66	0	0.00	27.90	6	33,285	0.02%
2021/08/02	8	27.49	0	0.00	28.10	8	33,857	0.02%
2021/07/30	3	28.33	0	0.00	28.25	3	33,900	0.01%
2021/07/29	3	28.72	28	28.20	28.85	-25	34,038	-0.07%
2021/07/28	18	26.44	9	27.04	26.75	9	34,043	0.03%
2021/07/27	5	27.52	9	27.75	27.50	-4	34,246	-0.01%
2021/07/26	13	28.16	1	28.10	28.10	12	34,397	0.03%
2021/07/23	15	28.77	14	28.92	29.00	1	34,542	0.00%
2021/07/22	1	27.85	7	28.14	27.90	-6	34,617	-0.02%
2021/07/21	9	28.46	11	28.18	27.95	-2	34,729	-0.01%
2021/07/20	16	28.90	4	29.09	28.70	12	35,260	0.03%
2021/07/19	10	29.60	11	29.57	29.75	-1	35,762	0.00%
2021/07/16	12	29.55	2	29.65	29.55	10	37,051	0.03%
2021/07/15	10	29.11	2	29.40	29.80	8	37,296	0.02%
2021/07/14	3	28.83	2	28.88	28.65	1	37,389	0.00%
2021/07/13	46	29.25	31.1	29.74	28.55	14.9	37,654	0.04%
2021/07/12	60	30.52	21	30.38	30.00	39	37,373	0.10%
2021/07/09	4.3	30.93	6	31.07	30.60	-1.7	37,170	0.00%
2021/07/08	62	31.74	34	31.55	31.20	28	37,200	0.08%
2021/07/07	71	32.40	184	32.68	33.00	-113	37,498	-0.30%	大賣/鉅額交易
2021/07/06	38	30.09	47	30.57	30.20	-9	36,604	-0.02%
2021/07/05	5	28.80	18	29.28	29.30	-13	35,690	-0.04%
2021/07/02	9	29.06	16	29.18	28.75	-7	35,679	-0.02%
2021/07/01	64	29.51	128	29.52	29.15	-64	35,241	-0.18%	大賣/
2021/06/30	46	29.35	35	29.12	29.10	11	34,075	0.03%
2021/06/29	5	28.01	14	28.09	27.95	-9	33,456	-0.03%
2021/06/28	11	27.90	17	27.90	28.05	-6	33,345	-0.02%
2021/06/25	18	28.30	16	28.32	28.40	2	33,139	0.01%
2021/06/24	22	28.29	13	28.11	28.05	9	33,230	0.03%
2021/06/23	81	29.08	54	28.14	28.00	27	32,962	0.08%
2021/06/22	36	28.63	52	28.45	28.35	-16	32,133	-0.05%
2021/06/21	8	26.71	11.9	26.76	27.20	-3.9	31,048	-0.01%
2021/06/18	0	0.00	4	26.10	26.20	-4	30,521	-0.01%
2021/06/17	2	26.10	1	25.90	26.05	1	30,515	0.00%
2021/06/16	1	25.80	11	25.83	25.75	-10	30,607	-0.03%
2021/06/15	3	26.15	5	26.35	26.20	-2	30,771	-0.01%
2021/06/11	11	25.97	12.3	25.75	25.80	-1.3	30,806	0.00%
2021/06/09	21.2	26.71	5.5	26.38	25.80	15.7	30,328	0.05%
2021/06/08	43	26.75	26	26.76	26.95	17	30,281	0.06%
2021/06/07	60.5	27.07	161.1	27.15	26.75	-100.6	30,078	-0.33%	大賣/
2021/06/04	105	26.14	22	26.27	25.45	83	29,176	0.28%	大買/
2021/06/03	77	26.34	68	26.26	26.30	9	28,926	0.03%
2021/06/02	14	24.95	18	25.08	25.00	-4	27,737	-0.01%
2021/06/01	4	23.58	6	23.55	24.05	-2	27,738	-0.01%
2021/05/31	4	23.65	2	24.20	23.45	2	28,031	0.01%
2021/05/28	10	23.45	4	23.41	23.40	6	28,241	0.02%
2021/05/27	8	22.70	3	22.82	22.55	5	28,840	0.02%
2021/05/26	0	0.00	7	22.33	22.65	-7	28,940	-0.02%
2021/05/25	6	22.34	20	22.90	22.45	-14	29,170	-0.05%
2021/05/24	23	22.81	62	22.94	22.50	-39	29,306	-0.13%
2021/05/21	6	21.50	26	21.77	21.80	-20	29,216	-0.07%
2021/05/20	81.9	20.94	2	21.33	20.90	79.9	29,656	0.27%
2021/05/19	14	21.05	35	21.70	21.65	-21	29,814	-0.07%
2021/05/18	34	20.50	12	20.64	21.40	22	29,967	0.07%
2021/05/17	7	19.97	7	20.10	19.75	0	29,750	0.00%
2021/05/14	32	22.33	2	22.13	21.90	30	29,442	0.10%
2021/05/13	40	23.06	15	22.70	22.75	25	29,129	0.09%
2021/05/12	49.7	24.85	3	26.05	24.30	46.7	28,784	0.16%
2021/05/11	92	28.71	60	29.25	27.00	32	28,130	0.11%
2021/05/10	14	27.64	16	27.95	27.70	-2	26,837	-0.01%
2021/05/07	5	25.35	0	0.00	26.30	5	26,299	0.02%
2021/05/06	10	26.13	20	25.60	26.05	-10	26,174	-0.04%
2021/05/05	5	26.66	6	26.58	26.20	-1	26,135	0.00%
2021/05/04	17	25.95	53	25.25	25.65	-36	26,011	-0.14%
2021/05/03	13	28.37	4	29.16	27.75	9	25,692	0.04%
2021/04/29	11	29.22	8	29.29	29.20	3	25,556	0.01%
2021/04/28	8	29.38	18	29.45	29.50	-10	25,490	-0.04%
2021/04/27	12	29.08	1	29.00	29.05	11	25,392	0.04%
2021/04/26	13	29.68	41.9	29.61	29.45	-28.9	25,277	-0.11%
2021/04/23	6.9	28.56	8.1	28.86	28.80	-1.2	24,765	0.00%
2021/04/22	58	29.47	118	29.03	28.15	-60	24,382	-0.25%	大賣/
2021/04/21	37	28.49	16	28.77	28.50	21	23,289	0.09%
2021/04/20	15	28.14	16	27.97	28.15	-1	22,959	0.00%
2021/04/19	39	28.46	29	28.32	28.60	10	22,984	0.04%
2021/04/16	12.1	27.31	16	27.25	27.35	-3.9	22,491	-0.02%
2021/04/15	44	26.99	46	26.78	26.55	-2	22,548	-0.01%
2021/04/14	24	26.66	31	26.89	26.50	-7	22,414	-0.03%
2021/04/13	91	28.79	84	28.85	27.45	7	22,241	0.03%
2021/04/12	35	27.16	50.7	26.82	27.70	-15.7	21,035	-0.07%
2021/04/09	27	25.24	23	25.10	25.20	4	20,166	0.02%
2021/04/08	11	25.80	74	25.54	25.75	-63	20,195	-0.31%
2021/04/07	4	25.35	10	25.13	25.20	-6	20,189	-0.03%
2021/04/06	11	25.49	3	25.63	25.45	8	21,139	0.04%
2021/04/01	1	25.55	3	25.30	25.40	-2	21,886	-0.01%
2021/03/31	1	25.45	3	25.13	25.00	-2	22,025	-0.01%
2021/03/30	119	25.23	36	25.14	25.05	83	22,293	0.37%	大買/
2021/03/29	18	25.21	25	25.14	25.15	-7	22,530	-0.03%
2021/03/26	3	24.65	4	24.60	24.65	-1	22,966	0.00%
2021/03/25	13	24.55	1	24.65	24.35	12	23,415	0.05%
2021/03/24	4	24.93	4	24.98	24.70	0	23,412	0.00%
2021/03/23	44	24.45	0.4	24.35	24.20	43.6	23,728	0.18%
2021/03/22	34.3	24.52	2	24.35	24.55	32.3	24,839	0.13%
2021/03/19	50	24.71	0	0.00	24.35	50	25,482	0.20%
2021/03/18	11.3	24.58	4.5	24.56	24.65	6.9	25,393	0.03%
2021/03/17	4	24.88	1	25.10	25.00	3	25,353	0.01%
2021/03/16	7.3	25.30	4	25.24	25.05	3.3	25,596	0.01%
2021/03/15	1	26.30	0	0.00	26.00	1	25,472	0.00%
2021/03/12	1	25.90	18	26.26	26.50	-17	25,862	-0.07%
2021/03/11	8	26.68	3	26.52	26.20	5	25,667	0.02%
2021/03/10	13	26.35	12	26.28	26.60	1	25,320	0.00%
2021/03/09	12	26.05	52	26.09	26.60	-40	24,847	-0.16%
2021/03/08	4	25.55	10	25.42	25.25	-6	24,442	-0.02%
2021/03/05	43	25.49	40	25.86	25.10	3	24,446	0.01%
2021/03/04	16	25.57	20	25.41	25.35	-4	24,527	-0.02%
2021/03/03	2	24.75	14	25.03	25.10	-12	24,643	-0.05%
2021/03/02	46	25.70	41	26.03	23.85	5	24,673	0.02%
2021/02/26	82	24.62	7	24.42	24.55	75	23,870	0.31%
2021/02/25	12	24.55	9.2	24.67	24.50	2.9	23,628	0.01%
2021/02/24	16	24.37	1	24.65	23.75	15	23,315	0.06%
2021/02/23	7	24.76	50.6	24.84	24.90	-43.6	22,923	-0.19%
2021/02/22	12	24.38	29	24.55	24.40	-17	22,613	-0.08%
2021/02/19	27	23.59	26	23.97	24.00	1	21,988	0.00%
2021/02/18	3	23.22	6	23.21	23.40	-3	21,673	-0.01%
2021/02/17	6	21.91	52.4	22.13	22.60	-46.4	21,185	-0.22%
2021/02/05	0	0.00	1	20.65	20.60	-1	21,124	0.00%
2021/02/03	5	20.11	2	20.00	20.10	3	21,083	0.01%
2021/02/02	7	19.89	2	19.85	20.10	5	21,054	0.02%
2021/02/01	2	19.60	0	0.00	19.80	2	21,016	0.01%
2021/01/29	0	0.00	1	19.50	19.45	-1	20,990	0.00%
2021/01/28	3	19.48	0	0.00	19.55	3	20,941	0.01%
2021/01/27	13	19.34	0	0.00	19.45	13	20,916	0.06%
2021/01/26	20	19.85	0	0.00	19.70	20	20,753	0.10%
2021/01/25	2	20.15	12	20.10	20.25	-10	20,681	-0.05%
2021/01/22	1	19.75	0.1	19.60	19.80	0.9	20,700	0.00%
2021/01/21	6	19.55	19	19.31	19.55	-13	20,658	-0.06%
2021/01/20	11	19.69	29	19.93	19.70	-18	20,550	-0.09%
2021/01/19	1	20.60	1	20.80	20.45	0	20,529	0.00%
2021/01/18	3	20.45	2.2	20.14	20.75	0.8	20,590	0.00%
2021/01/15	1	20.50	3	20.50	20.50	-2	20,512	-0.01%
2021/01/14	26	21.11	5	20.91	21.10	21	20,317	0.10%
2021/01/13	28	21.45	4	21.46	21.50	24	20,062	0.12%
2021/01/12	5.1	21.80	0	0.00	21.65	5.1	19,936	0.03%
2021/01/11	1	22.85	6	22.74	22.75	-5	19,579	-0.03%
2021/01/08	10.3	23.20	11	23.03	23.00	-0.7	19,476	0.00%
2021/01/07	5	22.50	1	22.60	22.35	4	19,165	0.02%
2021/01/06	18	22.80	7	22.67	22.30	11	19,005	0.06%
2021/01/05	8	22.40	19	22.44	22.40	-11	18,620	-0.06%
2021/01/04	14.1	23.66	14	23.26	23.00	0.1	18,298	0.00%
2020/12/31	4	23.19	1	23.10	23.25	3	17,806	0.02%
2020/12/30	38.9	23.37	25	23.49	23.20	13.9	17,598	0.08%
2020/12/29	54	24.22	22	23.70	23.55	32	17,264	0.19%
2020/12/28	16	23.09	17.2	22.87	23.30	-1.2	16,048	-0.01%
2020/12/25	5	22.24	8	22.14	22.00	-3	15,075	-0.02%
2020/12/24	8	22.29	9	22.09	22.60	-1	14,630	-0.01%
2020/12/23	8	21.86	3	21.63	21.85	5	14,265	0.04%
2020/12/22	24	22.45	38	22.48	21.10	-14	14,034	-0.10%
2020/12/21	20	22.22	8	22.04	22.15	12	13,356	0.09%
2020/12/18	25	21.50	26	21.49	21.70	-1	12,909	-0.01%
2020/12/17	26	21.54	26	21.49	21.65	0	12,765	0.00%
2020/12/16	34	21.66	86.1	21.69	21.95	-52.1	12,331	-0.42%
2020/12/15	43	20.89	67	20.64	20.85	-24	11,296	-0.21%
2020/12/14	10	20.15	1	20.00	20.05	9	10,747	0.08%
2020/12/11	4	19.64	0	0.00	19.70	4	11,001	0.04%
2020/12/10	14	20.04	15	20.38	20.05	-1	10,978	-0.01%
2020/12/09	6	19.88	8	19.85	20.05	-2	10,723	-0.02%
2020/12/08	14	19.77	69.3	19.71	19.80	-55.3	10,876	-0.51%
2020/12/07	0	0.00	50	18.80	18.60	-50	10,537	-0.47%
2020/12/04	12	18.79	0	0.00	18.75	12	10,758	0.11%
2020/12/03	11	18.72	1	18.70	18.65	10	10,834	0.09%
2020/12/02	8	19.58	12	19.78	19.20	-4	10,983	-0.04%
2020/12/01	1	18.90	8	19.28	19.40	-7	10,885	-0.06%
2020/11/30	19	19.22	16	19.30	19.05	3	10,762	0.03%
2020/11/27	2	18.68	21	18.53	18.50	-19	10,297	-0.18%
2020/11/26	11	17.82	25	17.65	18.10	-14	10,050	-0.14%
2020/11/24	6	16.97	1	17.00	16.85	5	11,456	0.04%
2020/11/23	10	16.84	0	0.00	16.80	10	12,322	0.08%
2020/11/20	9	16.83	1	16.85	17.00	8	12,641	0.06%
2020/11/17	1	17.00	11	17.01	17.10	-10	12,685	-0.08%
2020/11/13	26	17.27	2	17.50	16.85	24	12,720	0.19%
2020/11/12	2	16.80	3	17.07	17.00	-1	12,352	-0.01%
2020/11/11	5	17.02	10	17.02	17.05	-5	12,385	-0.04%
2020/11/09	0	0.00	1	16.60	16.50	-1	12,306	-0.01%
2020/11/06	2	16.05	0	0.00	16.00	2	12,252	0.02%
2020/11/05	1	16.20	0	0.00	16.20	1	12,325	0.01%
2020/11/04	2	16.23	0	0.00	16.35	2	12,490	0.02%
2020/10/30	5	16.48	1	16.75	16.10	4	12,590	0.03%
2020/10/29	1	16.40	1	16.65	16.45	0	12,502	0.00%
2020/10/28	5	17.20	0	0.00	16.80	5	12,444	0.04%
2020/10/27	8	17.37	12	17.61	17.35	-4	12,406	-0.03%
2020/10/26	5	17.45	2	17.28	17.40	3	12,249	0.02%
2020/10/23	1	16.20	4	16.55	16.80	-3	12,015	-0.02%
2020/10/22	0	0.00	1	16.30	16.15	-1	11,926	-0.01%
2020/10/19	1	16.05	0	0.00	16.25	1	11,898	0.01%
2020/10/16	4	16.23	0	0.00	16.15	4	11,900	0.03%
2020/10/15	1	16.40	6	16.43	16.40	-5	11,979	-0.04%
2020/10/13	0	0.00	2	16.55	16.55	-2	12,122	-0.02%
2020/10/12	4	16.49	0	0.00	16.45	4	12,197	0.03%
2020/10/07	2	17.00	36	17.05	17.00	-34	12,479	-0.27%
2020/10/06	1	16.90	1	17.35	16.95	0	12,455	0.00%
2020/10/05	0	0.00	255	16.70	16.70	-255	12,445	-2.05%	大賣/鉅額交易
2020/09/30	1	16.65	1	16.75	16.75	0	12,476	0.00%
2020/09/29	0	0.00	10	17.05	16.75	-10	12,585	-0.08%
2020/09/28	1	16.65	1	16.80	16.90	0	12,652	0.00%
2020/09/25	7	16.61	0	0.00	16.50	7	12,726	0.06%
2020/09/24	136	17.12	0	0.00	16.70	136	12,623	1.08%	大買/鉅額交易
2020/09/22	43	17.59	4	17.48	17.45	39	12,466	0.31%
2020/09/21	116	18.07	67	18.49	17.90	49	12,326	0.40%	大買/
2020/09/18	79	18.27	106	18.44	18.25	-27	12,286	-0.22%	大賣/
2020/09/17	93.1	18.20	0	0.00	18.20	93.1	12,245	0.76%
2020/09/16	37	17.92	201	18.48	18.55	-164	12,087	-1.36%	大賣/鉅額交易
2020/09/15	125	17.91	298	18.09	17.90	-173	11,716	-1.48%	大買/大賣/鉅額交易
2020/09/14	125	17.78	120	18.08	17.70	5	11,687	0.04%	大買/大賣/
2020/09/11	93	17.63	99	17.74	17.45	-6	11,673	-0.05%
2020/09/10	83	17.46	77.5	17.65	17.70	5.5	11,860	0.05%
2020/09/09	5	17.15	5	17.52	17.45	0	12,503	0.00%
2020/09/08	39	17.27	0	0.00	17.25	39	12,463	0.31%
2020/09/07	264	17.39	95	17.50	17.40	169	12,358	1.37%	大買/鉅額交易
2020/09/04	10	17.00	36	17.06	17.05	-26	12,113	-0.21%
2020/09/03	0	0.00	16	17.02	17.20	-16	12,388	-0.13%
2020/09/02	63	16.82	29	16.66	17.00	34	12,253	0.28%
2020/09/01	25	17.20	47	17.23	17.05	-22	12,117	-0.18%
2020/08/31	60	16.94	65	17.07	17.45	-5	11,852	-0.04%
2020/08/28	43	16.38	51	16.42	16.40	-8	11,091	-0.07%
2020/08/27	104	15.52	30	15.15	15.15	74	10,286	0.72%	大買/
2020/08/26	0	0.00	3.1	15.23	15.30	-3.1	9,435	-0.03%
2020/08/25	1	13.90	0	0.00	13.95	1	9,154	0.01%
2020/08/19	1	14.50	0	0.00	14.50	1	9,664	0.01%
2020/08/18	3	14.93	0	0.00	14.75	3	9,610	0.03%
2020/08/17	12	15.03	6	15.10	15.05	6	9,622	0.06%
2020/08/14	0	0.00	10	14.90	15.00	-10	9,567	-0.10%
2020/08/13	0	0.00	1	14.95	14.90	-1	9,576	-0.01%
2020/08/12	2	14.90	0	0.00	14.80	2	9,882	0.02%
2020/08/11	0	0.00	10	15.10	15.05	-10	9,856	-0.10%
2020/08/10	16	15.33	0	0.00	15.00	16	9,791	0.16%
2020/08/07	0	0.00	5	14.88	14.85	-5	9,679	-0.05%
2020/08/06	4	14.70	1	14.90	14.90	3	9,658	0.03%
2020/08/04	1	14.30	0	0.00	14.30	1	9,604	0.01%
2020/08/03	3	14.25	0	0.00	14.40	3	9,745	0.03%
2020/07/31	0	0.00	11	14.33	14.65	-11	10,163	-0.11%
2020/07/29	10	14.30	10	14.30	14.30	0	10,326	0.00%
2020/07/28	0	0.00	14	14.22	14.20	-14	10,367	-0.14%
2020/07/27	2	14.35	0	0.00	14.15	2	10,380	0.02%
2020/07/24	10	14.65	1	14.45	14.35	9	10,448	0.09%
2020/07/21	0	0.00	10	15.15	14.90	-10	10,347	-0.10%
2020/07/20	13	14.98	867	15.20	15.10	-854	10,242	-8.34%	大賣/鉅額交易
2020/07/16	2	14.80	282	15.20	14.90	-280	10,092	-2.77%	大賣/鉅額交易
2020/07/15	5	14.93	24	14.81	14.75	-19	10,012	-0.19%
2020/07/14	2	14.43	1	14.45	14.30	1	9,794	0.01%
2020/07/13	2	14.40	0	0.00	14.30	2	9,803	0.02%
2020/07/10	0	0.00	5	14.07	13.95	-5	10,023	-0.05%
2020/07/08	0	0.00	5	14.60	14.60	-5	10,021	-0.05%
2020/07/07	30	14.50	1	14.40	14.45	29	9,954	0.29%
2020/07/06	1	14.70	1	14.70	14.70	0	9,943	0.00%
2020/07/03	0	0.00	0.3	14.10	14.10	-0.3	9,952	0.00%
2020/07/02	0	0.00	6	14.11	14.15	-6	10,050	-0.06%
2020/07/01	2	14.15	4	14.35	14.35	-2	10,140	-0.02%
2020/06/30	0	0.00	30	14.10	14.25	-30	10,164	-0.30%
2020/06/29	4	13.93	20	13.85	14.00	-16	10,181	-0.16%
2020/06/24	0	0.00	2	14.25	14.20	-2	10,114	-0.02%
2020/06/23	2	14.30	2	14.70	14.30	0	10,084	0.00%
2020/06/22	2	14.45	10	14.30	14.55	-8	10,079	-0.08%
2020/06/19	5	14.55	8	14.64	14.45	-3	10,290	-0.03%
2020/06/18	11	14.95	2.2	15.07	14.85	8.8	10,179	0.09%
2020/06/17	39	15.07	26	15.06	14.75	13	10,112	0.13%
2020/06/16	1,184	15.08	33	14.74	15.10	1,151	9,644	11.93%	大買/鉅額交易
2020/06/15	3	14.03	21	14.13	13.75	-18	8,973	-0.20%
2020/06/12	0	0.00	2	13.23	13.45	-2	8,919	-0.02%
2020/06/11	3	13.50	5	14.00	13.60	-2	9,002	-0.02%
2020/06/10	6	14.21	4	14.20	13.85	2	9,104	0.02%
2020/06/09	21	13.61	20	13.75	13.90	1	9,041	0.01%
2020/06/08	5	13.60	0	0.00	13.50	5	9,310	0.05%
2020/06/05	0	0.00	2	13.70	13.65	-2	9,508	-0.02%
2020/06/04	20	13.60	10	13.50	13.45	10	9,736	0.10%
2020/06/03	51	13.80	24	13.78	13.75	27	9,877	0.27%
2020/06/01	10	13.10	20	13.25	13.25	-10	10,142	-0.10%
2020/05/29	0	0.00	27	13.27	13.20	-27	10,505	-0.26%
2020/05/28	1	13.35	45	13.30	13.10	-44	10,702	-0.41%
2020/05/27	35	12.65	222	12.56	12.60	-187	10,775	-1.74%	大賣/鉅額交易
2020/05/25	202	12.20	0	0.00	12.25	202	13,606	1.48%	大買/鉅額交易
2020/05/21	0	0.00	2	12.60	12.55	-2	14,118	-0.01%
2020/05/20	12	12.51	0	0.00	12.55	12	14,374	0.08%
2020/05/19	15	12.68	10	12.60	12.80	5	14,879	0.03%
2020/05/14	0	0.00	21	12.11	12.05	-21	15,208	-0.14%
2020/05/12	5	12.50	0	0.00	12.60	5	15,106	0.03%
2020/05/11	20	12.50	3	12.55	12.55	17	15,021	0.11%
2020/05/08	12	12.46	10	12.10	12.15	2	14,963	0.01%
2020/05/07	43	12.57	0.2	12.40	12.30	42.8	14,839	0.29%
2020/05/06	24	12.65	0	0.00	12.45	24	14,409	0.17%
2020/05/04	0	0.00	1	13.15	13.00	-1	14,232	-0.01%
2020/04/27	0	0.00	3	13.02	13.00	-3	14,252	-0.02%
2020/04/24	2	12.50	0	0.00	12.40	2	14,183	0.01%
2020/04/23	5	12.65	0	0.00	12.45	5	14,209	0.04%
2020/04/21	7	13.03	0	0.00	12.40	7	14,360	0.05%
2020/04/20	0	0.00	1	13.00	13.05	-1	14,296	-0.01%
2020/04/17	2	13.00	2	13.15	13.00	0	14,282	0.00%
2020/04/16	0	0.00	1	13.10	13.10	-1	14,182	-0.01%
2020/04/15	1	13.25	2	12.95	13.35	-1	14,176	-0.01%
2020/04/14	2	12.50	7	12.70	12.60	-5	14,042	-0.04%
2020/04/13	4	12.35	0	0.00	12.35	4	14,138	0.03%
2020/04/08	1	12.50	20	12.55	12.50	-19	14,715	-0.13%
2020/04/07	20	12.30	8	12.30	12.35	12	14,648	0.08%
2020/04/06	0	0.00	10	12.50	12.35	-10	14,582	-0.07%
2020/04/01	0	0.00	2	11.95	11.95	-2	14,596	-0.01%
2020/03/31	5	11.70	10	11.70	11.55	-5	14,852	-0.03%
2020/03/30	14	11.13	50	11.52	11.65	-36	14,875	-0.24%
2020/03/27	1	11.70	1	11.45	11.40	0	14,844	0.00%
2020/03/26	12	11.61	10	11.75	11.60	2	14,789	0.01%
2020/03/25	10	11.85	12	11.93	11.65	-2	14,807	-0.01%
2020/03/24	12	11.30	0	0.00	11.25	12	14,670	0.08%
2020/03/23	8	10.60	8	11.10	10.95	0	14,700	0.00%
2020/03/20	1	11.15	9	11.58	11.40	-8	14,672	-0.05%
2020/03/19	19	10.74	1	11.35	10.70	18	14,718	0.12%
2020/03/18	15	12.65	3	12.45	11.85	12	14,753	0.08%
2020/03/17	13	12.93	20	12.45	12.75	-7	14,623	-0.05%
2020/03/16	12	12.97	50	12.84	12.75	-38	14,477	-0.26%
2020/03/13	30	13.05	20	13.44	13.50	10	14,271	0.07%
2020/03/12	35	14.73	16	15.29	14.35	19	14,018	0.14%
2020/03/11	17	16.19	13	16.91	15.90	4	13,831	0.03%
2020/03/10	23	15.96	0	0.00	16.45	23	13,569	0.17%
2020/03/09	16	16.78	0	0.00	16.20	16	13,285	0.12%
2020/03/06	27	16.82	6	16.83	16.90	21	13,005	0.16%
2020/03/05	11	17.25	6	17.51	17.50	5	12,656	0.04%
2020/03/04	27.1	17.54	3	18.15	17.60	24.1	12,393	0.19%
2020/03/03	44	18.15	27	18.16	18.05	17	11,946	0.14%
2020/03/02	5	18.12	11	18.12	17.90	-6	11,585	-0.05%
2020/02/27	132	18.85	198.3	18.31	18.20	-66.3	11,017	-0.60%	大買/大賣/
2020/02/26	178.2	17.85	133.6	17.89	18.05	44.6	9,546	0.47%	大買/大賣/
2020/02/25	10	16.60	0	0.00	16.45	10	8,046	0.12%
2020/02/24	1	16.30	37	16.44	16.60	-36	7,737	-0.47%
2020/02/21	4	15.93	25	16.12	16.25	-21	7,447	-0.28%
2020/02/20	16	16.49	10.2	16.41	16.10	5.8	7,157	0.08%
2020/02/19	11	15.51	22	15.51	15.85	-11	6,594	-0.17%
2020/02/18	7	15.05	47	14.89	15.05	-40	6,160	-0.65%
2020/02/14	2	14.30	0	0.00	14.25	2	5,894	0.03%
2020/02/13	0	0.00	1	14.10	14.05	-1	5,930	-0.02%
2020/02/11	1	14.10	0	0.00	14.10	1	6,007	0.02%
2020/02/10	2	13.50	31	13.80	13.80	-29	6,031	-0.48%
2020/02/07	0	0.00	13	13.85	14.05	-13	6,037	-0.22%
2020/02/06	0	0.00	11	13.84	13.85	-11	6,019	-0.18%
2020/02/04	3	13.40	3	13.45	13.45	0	5,973	0.00%
2020/02/03	0	0.00	1	13.05	13.40	-1	5,965	-0.02%
2020/01/31	6	13.75	1	13.85	13.80	5	5,836	0.09%
2020/01/30	4	13.73	1	14.05	13.60	3	5,811	0.05%
2020/01/20	13	15.00	0	0.00	15.05	13	5,710	0.23%
2020/01/16	0	0.00	1	14.85	14.85	-1	5,645	-0.02%
2020/01/15	1	15.10	1	15.15	15.05	0	5,512	0.00%
2020/01/14	0	0.00	28	15.30	15.25	-28	5,502	-0.51%
2020/01/13	11	15.20	1	15.20	15.20	10	5,521	0.18%
2020/01/10	1	15.35	0	0.00	15.30	1	5,570	0.02%
2020/01/09	7	15.34	0	0.00	15.50	7	5,566	0.13%
2020/01/08	2	15.25	195	15.20	15.20	-193	5,523	-3.49%	大賣/鉅額交易
2020/01/07	14	15.67	360	15.75	15.60	-346	5,417	-6.39%	大賣/鉅額交易
2020/01/06	0	0.00	10	15.50	15.90	-10	5,266	-0.19%
2020/01/03	8	15.51	4	15.56	15.70	4	5,073	0.08%
2020/01/02	2	15.48	9	15.67	15.75	-7	4,772	-0.15%
2019/12/31	0	0.00	1	15.00	15.05	-1	4,537	-0.02%
2019/12/30	2	14.90	1	15.10	15.00	1	4,477	0.02%
2019/12/27	0	0.00	33	15.05	15.00	-33	4,400	-0.75%
2019/12/26	11	15.05	20	14.97	14.95	-9	4,265	-0.21%
2019/12/25	0	0.00	5	14.24	14.30	-5	3,898	-0.13%
2019/12/24	1	14.20	0	0.00	14.20	1	3,820	0.03%
2019/12/23	0	0.00	1	14.60	14.40	-1	3,796	-0.03%
2019/12/20	2	14.35	2	14.40	14.35	0	3,750	0.00%
2019/12/19	6	14.81	3	14.60	14.65	3	3,677	0.08%
2019/12/18	0	0.00	20	14.65	14.70	-20	3,566	-0.56%
2019/12/17	0.1	14.55	12	14.47	14.55	-11.9	3,473	-0.34%
2019/12/16	26	14.35	1.1	14.44	14.40	24.9	3,346	0.74%
2019/12/13	10	14.25	37	14.02	14.10	-27	3,149	-0.86%
2019/12/12	2	13.83	2	13.85	13.75	0	2,886	0.00%
2019/12/11	2	13.65	4	13.71	13.70	-2	2,782	-0.07%
2019/12/10	1	13.65	11	13.65	13.75	-10	2,747	-0.36%
2019/12/09	4	13.65	14	13.67	13.75	-10	2,715	-0.37%
2019/12/06	1	13.20	3	13.38	13.45	-2	2,609	-0.08%
2019/12/05	0	0.00	5	12.95	12.95	-5	2,471	-0.20%
2019/12/04	5	13.00	0	0.00	13.00	5	2,470	0.20%
2019/12/03	2	13.05	0	0.00	13.00	2	2,469	0.08%
2019/12/02	1	13.05	10	13.05	13.05	-9	2,479	-0.36%
2019/11/29	0	0.00	4	13.25	13.20	-4	2,513	-0.16%
2019/11/27	11	13.25	0	0.00	13.25	11	2,530	0.43%
2019/11/22	1	13.35	0	0.00	13.20	1	2,517	0.04%
2019/11/21	8	13.18	0	0.00	13.35	8	2,524	0.32%
2019/11/15	2	13.20	0	0.00	13.15	2	2,556	0.08%
2019/11/12	2	13.15	52	13.20	13.15	-50	2,553	-1.96%
2019/11/11	2	13.35	0	0.00	13.30	2	2,528	0.08%
2019/11/08	1	13.55	0	0.00	13.50	1	2,480	0.04%
2019/11/05	50	13.70	0	0.00	13.70	50	2,340	2.14%
2019/11/01	2	13.55	0	0.00	13.60	2	2,309	0.09%
2019/10/29	2	13.70	0	0.00	13.65	2	2,332	0.09%
2019/10/28	4.1	13.75	2	13.75	13.75	2.1	2,327	0.09%
2019/10/24	1	13.75	0	0.00	13.85	1	2,305	0.04%
2019/10/23	1.1	13.75	0	0.00	13.70	1.1	2,301	0.05%
2019/10/16	11	13.55	0	0.00	13.60	11	2,241	0.49%
2019/10/15	3.1	13.53	0	0.00	13.50	3.1	2,331	0.13%
2019/10/09	2.1	13.50	0	0.00	13.50	2.1	2,506	0.08%
2019/10/07	0	0.00	1	13.75	13.70	-1	2,487	-0.04%
2019/09/27	0	0.00	1	13.70	13.65	-1	2,516	-0.04%
2019/09/24	2	14.20	0	0.00	14.20	2	2,519	0.08%
2019/09/18	0	0.00	8	14.54	14.50	-8	2,519	-0.32%
2019/09/17	0	0.00	2	14.60	14.45	-2	2,530	-0.08%
2019/09/12	5	14.40	0	0.00	14.40	5	2,563	0.20%
2019/09/11	2	14.50	0	0.00	14.50	2	2,589	0.08%
2019/09/10	0	0.00	1	14.65	14.60	-1	2,569	-0.04%
2019/09/09	0	0.00	25	14.60	14.65	-25	2,563	-0.98%
2019/09/06	0	0.00	2	14.50	14.65	-2	2,503	-0.08%
2019/09/04	3	14.60	1	14.70	14.65	2	2,596	0.08%
2019/08/20	0	0.00	5	13.90	14.00	-5	3,355	-0.15%
2019/08/14	5	13.75	0	0.00	13.70	5	3,336	0.15%
2019/08/02	0	0.00	1	14.55	14.55	-1	3,614	-0.03%
2019/07/29	2	15.35	1	15.40	15.35	1	3,914	0.03%
2019/07/23	1	15.10	0	0.00	15.10	1	4,865	0.02%
2019/07/16	0	0.00	33	15.85	16.00	-33	4,789	-0.69%
2019/07/11	0	0.00	50	14.75	14.70	-50	4,661	-1.07%
2019/07/10	1	14.65	0	0.00	14.70	1	4,714	0.02%
2019/07/09	0	0.00	10	14.55	14.70	-10	4,790	-0.21%
2019/07/08	2	14.70	0	0.00	14.60	2	4,890	0.04%
2019/07/04	11	14.95	0	0.00	14.90	11	5,059	0.22%
2019/07/03	0	0.00	1	14.90	14.90	-1	5,130	-0.02%
2019/07/01	1	14.75	0	0.00	14.70	1	5,250	0.02%
2019/06/27	0	0.00	102	14.90	15.05	-102	5,447	-1.87%	大賣/鉅額交易
2019/06/25	1	14.70	0	0.00	14.65	1	5,511	0.02%
2019/06/21	6	14.78	0	0.00	14.65	6	5,653	0.11%
2019/06/20	31	14.95	0	0.00	14.90	31	5,769	0.54%
2019/06/13	0	0.00	20	14.55	14.65	-20	7,464	-0.27%
2019/06/12	40	14.63	11	14.60	14.70	29	8,354	0.35%
2019/06/11	0	0.00	1	14.20	14.30	-1	8,449	-0.01%
2019/06/04	11	14.10	0	0.00	14.30	11	9,419	0.12%
2019/06/03	65	14.25	2	14.30	14.10	63	9,449	0.67%
2019/05/31	11	14.55	0	0.00	14.55	11	9,414	0.12%
2019/05/30	100	15.20	5	15.15	15.15	95	9,112	1.04%
2019/05/29	50	15.15	0	0.00	15.20	50	9,137	0.55%
2019/05/27	60	15.25	0	0.00	15.20	60	9,364	0.64%
2019/05/23	41	15.35	0	0.00	15.45	41	9,507	0.43%
2019/05/21	1	15.75	104	16.05	16.00	-103	9,584	-1.07%	大賣/鉅額交易
2019/05/20	0	0.00	62	15.76	15.70	-62	9,633	-0.64%
2019/05/17	60	15.90	0	0.00	15.50	60	9,715	0.62%
2019/05/16	0	0.00	4	15.98	15.80	-4	9,869	-0.04%
2019/05/15	3	15.87	0	0.00	15.90	3	10,090	0.03%
2019/05/14	10.1	15.15	15	15.27	15.45	-4.9	10,199	-0.05%
2019/05/13	0	0.00	15	15.49	15.30	-15	10,319	-0.15%
2019/05/10	2	16.03	70	16.23	15.50	-68	10,295	-0.66%
2019/05/09	3	16.50	0	0.00	16.40	3	10,147	0.03%
2019/05/08	4	16.55	1	16.35	16.70	3	10,122	0.03%
2019/05/07	11	16.80	0	0.00	16.80	11	10,112	0.11%
2019/05/06	46	16.92	1	17.00	16.75	45	10,056	0.45%
2019/05/03	0	0.00	30	17.60	17.55	-30	9,947	-0.30%
2019/05/02	39	18.04	16.4	17.81	17.70	22.6	9,848	0.23%
2019/04/30	17	17.65	82	17.55	18.10	-65	9,508	-0.68%
2019/04/29	1	17.00	0	0.00	16.90	1	9,059	0.01%
2019/04/26	1	16.55	0	0.00	16.75	1	8,995	0.01%
2019/04/25	3	16.80	0	0.00	16.75	3	8,987	0.03%
2019/04/24	10	17.05	0	0.00	16.90	10	8,990	0.11%
2019/04/23	14	16.95	3	16.98	17.00	11	8,962	0.12%
2019/04/22	1	17.00	5	17.10	16.95	-4	8,930	-0.04%
2019/04/19	0	0.00	6	16.60	16.55	-6	8,864	-0.07%
2019/04/18	1	16.85	10	16.50	16.45	-9	8,863	-0.10%
2019/04/17	0	0.00	1	16.85	16.85	-1	8,861	-0.01%
2019/04/16	8	17.02	5	17.00	17.00	3	8,858	0.03%
2019/04/11	27.1	17.11	28	16.76	16.65	-0.9	8,701	-0.01%
2019/04/10	26	17.23	20	17.10	17.00	6	8,621	0.07%
2019/04/09	20	17.13	20	17.08	17.05	0	8,563	0.00%
2019/04/08	111	17.33	16	17.25	17.20	95	8,487	1.12%	大買/
2019/04/02	0	0.00	31	17.57	17.65	-31	8,362	-0.37%
2019/04/01	52	17.10	0	0.00	17.10	52	8,220	0.63%
2019/03/29	8	17.06	0	0.00	17.05	8	8,137	0.10%
2019/03/27	2	17.20	1	17.35	17.20	1	8,136	0.01%
2019/03/26	2	17.08	0	0.00	17.10	2	8,096	0.02%
2019/03/25	36	17.12	0	0.00	17.05	36	8,034	0.45%
2019/03/22	287	17.43	7	17.85	17.45	280	7,913	3.54%	大買/鉅額交易
2019/03/21	11	18.35	1	18.15	18.15	10	7,644	0.13%
2019/03/20	48	18.21	39	18.19	18.05	9	7,508	0.12%
2019/03/19	25	19.53	23	19.65	18.90	2	7,176	0.03%
2019/03/18	73	21.06	30	20.93	20.75	43	6,678	0.64%
2019/03/15	30	19.58	33	19.84	20.85	-3	6,362	-0.05%
2019/03/14	5	19.00	1	19.05	19.30	4	5,534	0.07%
2019/03/13	7	19.04	7	19.31	18.95	0	5,465	0.00%
2019/03/12	21	18.87	15	18.87	19.00	6	5,169	0.12%
2019/03/11	1	17.65	8	17.71	17.70	-7	4,796	-0.15%
2019/03/08	3	17.03	0	0.00	16.95	3	4,838	0.06%
2019/03/07	2	17.35	2	17.75	17.25	0	4,883	0.00%
2019/03/06	3	17.37	1	17.50	17.80	2	4,838	0.04%
2019/03/05	0	0.00	1	17.80	17.65	-1	4,744	-0.02%
2019/02/27	0	0.00	1	17.30	17.45	-1	4,632	-0.02%
2019/02/26	2	17.93	1	18.15	17.80	1	4,707	0.02%
2019/02/25	5	17.95	0	0.00	17.95	5	4,584	0.11%
2019/02/21	2	17.15	4	17.30	17.30	-2	4,426	-0.05%
2019/02/20	4	17.19	0	0.00	17.20	4	4,448	0.09%
2019/02/19	0	0.00	2	17.20	17.15	-2	4,383	-0.05%
2019/02/18	2	16.90	0	0.00	17.00	2	4,309	0.05%
2019/02/15	2	16.95	17	16.94	17.05	-15	4,241	-0.35%
2019/02/14	15	16.95	216	16.95	17.15	-201	4,070	-4.94%	大賣/鉅額交易
2019/02/13	7	16.39	0	0.00	16.40	7	3,827	0.18%
2019/02/12	0	0.00	2	15.93	16.05	-2	3,718	-0.05%
2019/01/30	0	0.00	1	15.15	15.15	-1	3,574	-0.03%
2019/01/29	2	15.00	1	15.10	15.10	1	3,613	0.03%
2019/01/28	0	0.00	30	15.00	15.05	-30	3,608	-0.83%
2019/01/25	0	0.00	6	14.89	14.95	-6	3,621	-0.17%
2019/01/24	2	14.50	3	14.85	14.80	-1	3,623	-0.03%
2019/01/22	0	0.00	1	14.45	14.55	-1	3,580	-0.03%
2019/01/18	0	0.00	5	14.45	14.50	-5	3,634	-0.14%
2019/01/17	1	14.45	36	14.45	14.45	-35	3,674	-0.95%
2019/01/16	0	0.00	11	14.21	14.35	-11	3,668	-0.30%
2019/01/10	0	0.00	2	14.15	14.20	-2	3,754	-0.05%
2019/01/09	1	14.35	0	0.00	14.35	1	3,755	0.03%
2019/01/08	23	14.07	0	0.00	14.15	23	3,730	0.62%
2019/01/07	16	13.74	10	13.85	13.65	6	3,733	0.16%
2019/01/04	102	13.34	1	13.30	13.45	101	3,760	2.69%	大買/鉅額交易
2019/01/03	0	0.00	5	13.75	13.70	-5	3,874	-0.13%
2019/01/02	1	14.00	0	0.00	14.00	1	3,875	0.03%
2018/12/28	1	14.20	0	0.00	14.25	1	3,918	0.03%
2018/12/26	2	14.20	0	0.00	14.20	2	4,016	0.05%
2018/12/25	1	14.20	1	14.35	14.20	0	4,046	0.00%
2018/12/24	1	14.65	0	0.00	14.65	1	4,019	0.02%
2018/12/22	0	0.00	1	14.90	14.85	-1	4,000	-0.02%
2018/12/21	2	14.70	0	0.00	14.95	2	4,042	0.05%
2018/12/20	11	15.03	0	0.00	15.05	11	4,088	0.27%
2018/12/19	2	15.30	0	0.00	15.40	2	4,039	0.05%
2018/12/18	1	15.60	0	0.00	15.55	1	4,038	0.02%
2018/12/17	10	15.85	0	0.00	15.80	10	4,021	0.25%
2018/12/14	1	15.90	1	15.85	15.85	0	4,088	0.00%
2018/12/13	1	16.05	0	0.00	16.05	1	4,111	0.02%
2018/12/11	6	15.92	0	0.00	15.85	6	4,171	0.14%
2018/12/07	2	16.75	0	0.00	16.60	2	4,121	0.05%
2018/12/06	7	16.77	1	16.75	16.45	6	4,073	0.15%
2018/12/03	16.2	17.56	0	0.00	17.50	16.2	4,110	0.39%
2018/11/30	0	0.00	5	17.06	17.10	-5	3,861	-0.13%
2018/11/28	0	0.00	2	16.30	16.35	-2	3,720	-0.05%
2018/11/27	0	0.00	2	16.35	16.35	-2	3,722	-0.05%
2018/11/26	15	16.38	1	16.45	16.25	14	3,718	0.38%
2018/11/23	15	16.66	1	16.95	16.35	14	3,702	0.38%
2018/11/22	0	0.00	1	16.85	16.70	-1	3,519	-0.03%
2018/11/20	1	16.40	0	0.00	16.25	1	3,453	0.03%
2018/11/15	5	15.80	0	0.00	15.80	5	3,711	0.13%
2018/11/09	0	0.00	1	15.95	16.05	-1	3,979	-0.03%
2018/11/07	0	0.00	1	16.10	16.30	-1	4,070	-0.02%
2018/11/06	7	16.16	0	0.00	16.05	7	4,169	0.17%
2018/11/02	2	16.70	1	16.50	16.75	1	4,275	0.02%
2018/11/01	0	0.00	5	16.05	16.30	-5	4,277	-0.12%
2018/10/29	105	15.00	0	0.00	15.10	105	4,722	2.22%	大買/鉅額交易
2018/10/26	1	15.35	0	0.00	15.25	1	4,787	0.02%
2018/10/25	6	15.98	0	0.00	15.75	6	4,873	0.12%
2018/10/24	0	0.00	1	16.60	16.70	-1	5,198	-0.02%
2018/10/22	10	16.80	0	0.00	17.40	10	5,613	0.18%
2018/10/19	2	16.73	0	0.00	16.70	2	5,623	0.04%
2018/10/17	0	0.00	1	17.30	17.15	-1	5,652	-0.02%
2018/10/16	1	17.20	5	17.30	16.90	-4	5,653	-0.07%
2018/10/15	8	17.36	0	0.00	17.25	8	5,660	0.14%
2018/10/09	1	18.60	1	18.70	18.60	0	5,484	0.00%
2018/10/08	2	18.65	2	18.75	18.65	0	5,492	0.00%
2018/10/05	23	19.85	10	19.90	19.05	13	5,455	0.24%
2018/10/04	10	20.20	0	0.00	20.30	10	5,367	0.19%
2018/10/03	6	20.94	0	0.00	20.50	6	5,380	0.11%
2018/10/01	0	0.00	1	21.20	21.30	-1	5,589	-0.02%
2018/09/28	3	21.28	0	0.00	21.15	3	5,687	0.05%
2018/09/27	0	0.00	2	21.78	21.35	-2	5,676	-0.04%
2018/09/26	1	21.35	1	21.45	21.40	0	5,626	0.00%
2018/09/25	4	21.24	0	0.00	21.20	4	5,695	0.07%
2018/09/20	0	0.00	10	21.58	21.25	-10	5,778	-0.17%
2018/09/19	10	22.10	0	0.00	22.05	10	5,749	0.17%
2018/09/17	10	21.20	14	21.10	21.70	-4	5,846	-0.07%
2018/09/14	2	20.78	10	20.55	20.95	-8	5,829	-0.14%
2018/09/13	2	20.28	1	20.25	20.25	1	5,831	0.02%
2018/09/12	5	20.10	0	0.00	20.20	5	5,833	0.09%
2018/09/11	1	20.00	4	20.10	20.50	-3	5,845	-0.05%
2018/09/10	8	20.04	1	19.85	20.25	7	5,816	0.12%
2018/09/07	3	21.50	17	21.69	21.40	-14	5,732	-0.24%
2018/09/06	2	22.23	0	0.00	22.35	2	5,723	0.03%
2018/09/05	2	22.78	0	0.00	22.70	2	5,697	0.04%
2018/09/03	0	0.00	1	23.05	23.05	-1	5,729	-0.02%
2018/08/31	2	22.85	10	23.05	22.80	-8	5,720	-0.14%
2018/08/30	100	23.30	0	0.00	23.10	100	5,750	1.74%
2018/08/28	2	23.25	0	0.00	23.05	2	5,774	0.03%
2018/08/27	1	23.15	5	23.10	23.10	-4	5,802	-0.07%
2018/08/24	12	23.01	14	23.21	23.00	-2	5,806	-0.03%
2018/08/23	11	23.48	22	23.70	23.80	-11	5,783	-0.19%
2018/08/21	0	0.00	1	22.20	22.25	-1	5,557	-0.02%
2018/08/20	1	21.90	0	0.00	22.05	1	5,544	0.02%
2018/08/17	13	21.63	32	21.71	21.70	-19	5,499	-0.35%
2018/08/16	8	20.83	7	21.21	21.20	1	5,382	0.02%
2018/08/15	30	21.44	1	22.25	21.40	29	5,392	0.54%
2018/08/14	13	22.05	0	0.00	22.20	13	5,323	0.24%
2018/08/13	1	21.95	2	22.13	22.05	-1	5,275	-0.02%
2018/08/10	5	23.85	0	0.00	23.50	5	5,161	0.10%
2018/08/09	106	23.35	1	23.45	23.65	105	5,148	2.04%	大買/鉅額交易
2018/08/08	3	24.25	1	24.35	24.25	2	5,070	0.04%
2018/08/07	22	24.48	108	24.54	24.50	-86	5,041	-1.71%	大賣/
2018/08/06	1	27.30	5	27.10	26.75	-4	4,767	-0.08%
2018/08/03	10	26.45	0	0.00	26.40	10	4,706	0.21%
2018/08/02	47	26.92	1	27.00	26.70	46	4,799	0.96%
2018/08/01	26	27.13	102	27.34	27.55	-76	4,725	-1.61%	大賣/
2018/07/31	16	26.92	3	27.00	26.90	13	4,639	0.28%
2018/07/30	40	26.87	12	26.85	27.60	28	4,313	0.65%
2018/07/27	5	25.05	0	0.00	25.10	5	3,894	0.13%
2018/07/26	8	24.82	0	0.00	24.80	8	3,871	0.21%
2018/07/25	26	24.63	0	0.00	24.80	26	3,834	0.68%
2018/07/24	2	23.73	15	23.72	24.15	-13	3,781	-0.34%
2018/07/23	3	24.18	0	0.00	23.85	3	3,801	0.08%
2018/07/18	2	24.45	0	0.00	24.70	2	3,860	0.05%
2018/07/17	0	0.00	1	24.55	24.50	-1	3,872	-0.03%
2018/07/16	14	25.49	2	25.50	25.05	12	4,030	0.30%
2018/07/13	1	25.00	1	25.00	25.15	0	4,033	0.00%
2018/07/12	2	24.65	0	0.00	24.80	2	4,031	0.05%
2018/07/11	2	24.65	1	24.80	24.60	1	4,045	0.02%
2018/07/10	0	0.00	1	24.70	24.90	-1	4,040	-0.02%
2018/07/09	13	24.68	9	24.98	24.90	4	3,970	0.10%
2018/07/06	17	23.91	3	23.72	23.75	14	3,846	0.36%
2018/07/05	1	23.05	0	0.00	23.05	1	3,845	0.03%
2018/07/04	2	23.70	17	23.79	23.70	-15	4,001	-0.37%
2018/07/03	25	25.86	1	25.30	25.25	24	3,992	0.60%
2018/07/02	2	26.20	3	26.15	26.05	-1	3,895	-0.03%
2018/06/29	2	25.85	1	25.90	26.00	1	3,807	0.03%
2018/06/28	3	26.10	1	26.25	25.80	2	3,749	0.05%
2018/06/27	20	26.75	0	0.00	26.40	20	3,717	0.54%
2018/06/26	10	26.42	6	26.03	26.05	4	3,635	0.11%
2018/06/25	2	27.28	0	0.00	26.85	2	3,539	0.06%
2018/06/22	1	27.90	1	27.70	27.40	0	3,494	0.00%
2018/06/20	1	28.80	0	0.00	28.55	1	3,504	0.03%
2018/06/19	0	0.00	1	29.45	28.80	-1	3,489	-0.03%
2018/06/14	21	31.27	0	0.00	30.65	21	3,462	0.61%
2018/06/11	6	31.76	1	31.45	31.55	5	3,459	0.14%
2018/06/06	1	33.60	0	0.00	33.35	1	3,498	0.03%
2018/06/05	0	0.00	1	33.50	33.30	-1	3,506	-0.03%
2018/06/04	1	33.40	3	33.25	33.95	-2	3,506	-0.06%
2018/06/01	3	32.75	0	0.00	33.15	3	3,513	0.09%
2018/05/31	3	32.80	0	0.00	33.25	3	3,634	0.08%
2018/05/30	0	0.00	1	32.15	32.10	-1	3,662	-0.03%
2018/05/23	1	32.55	0	0.00	32.40	1	4,184	0.02%
2018/05/22	2	33.20	1	33.05	33.10	1	4,115	0.02%
2018/05/21	0	0.00	1	33.75	33.60	-1	4,154	-0.02%
2018/05/18	1	33.70	0	0.00	33.70	1	4,158	0.02%
2018/05/17	50	34.11	2	33.93	33.85	48	4,175	1.15%
2018/05/16	0	0.00	2	34.78	34.30	-2	4,153	-0.05%
2018/05/14	2	34.90	3	35.38	35.60	-1	4,235	-0.02%
2018/05/10	5	33.59	2	33.58	33.50	3	4,197	0.07%
2018/05/09	5	35.75	0	0.00	35.00	5	4,093	0.12%
2018/05/08	0	0.00	1	34.50	35.20	-1	4,133	-0.02%
2018/05/07	6	35.88	5	35.55	34.60	1	4,137	0.02%
2018/05/04	1	35.30	3	35.53	35.30	-2	4,241	-0.05%
2018/05/02	1	35.40	0	0.00	35.40	1	4,296	0.02%
2018/04/30	2	35.10	3	34.98	34.75	-1	4,341	-0.02%
2018/04/27	2	34.98	0	0.00	34.60	2	4,402	0.05%
2018/04/26	10	35.90	3	35.45	35.00	7	4,413	0.16%
2018/04/25	6	36.90	2	36.55	36.30	4	4,699	0.09%
2018/04/24	6	36.73	27	36.75	37.00	-21	4,688	-0.45%
2018/04/23	5	37.01	6	37.06	37.30	-1	4,693	-0.02%
2018/04/20	5	37.58	25	37.20	37.20	-20	4,703	-0.43%
2018/04/16	10	34.75	2	34.75	34.95	8	4,769	0.17%
2018/04/11	0	0.00	30	35.00	35.00	-30	5,325	-0.56%
2018/04/10	12	35.45	50	35.08	35.45	-38	5,281	-0.72%
2018/04/09	1	32.35	0	0.00	32.25	1	5,146	0.02%
2018/03/30	10	32.65	0	0.00	32.35	10	5,521	0.18%
2018/03/29	1	33.45	0	0.00	32.80	1	5,541	0.02%
2018/03/28	2	33.03	1	32.95	33.05	1	5,580	0.02%
2018/03/27	1	32.90	1	32.80	32.80	0	5,678	0.00%
2018/03/23	2	32.85	0	0.00	32.85	2	5,831	0.03%
2018/03/22	0	0.00	1	34.55	34.10	-1	5,842	-0.02%
2018/03/21	59	34.25	0	0.00	34.25	59	5,932	0.99%
2018/03/20	1	35.15	10	35.40	35.15	-9	6,175	-0.15%
2018/03/15	0	0.00	1	37.55	37.25	-1	6,276	-0.02%
2018/03/13	0	0.00	1	37.90	37.60	-1	6,329	-0.02%
2018/03/12	30	37.62	1	37.75	37.60	29	6,478	0.45%
2018/03/08	0	0.00	2	36.50	36.50	-2	6,698	-0.03%
2018/03/06	20	34.40	23	35.63	36.10	-3	6,922	-0.04%
2018/03/05	2.4	36.53	4	37.08	36.15	-1.6	6,935	-0.02%
2018/03/02	0	0.00	2	37.50	37.65	-2	6,967	-0.03%
2018/03/01	5	37.20	21	37.29	37.35	-16	6,992	-0.23%
2018/02/27	2	36.70	1	36.90	36.55	1	6,965	0.01%
2018/02/26	9	36.97	43	37.00	37.00	-34	6,882	-0.49%
2018/02/23	2	33.70	15	34.36	34.70	-13	6,714	-0.19%
2018/02/22	20	32.43	0	0.00	32.35	20	6,804	0.29%
2018/02/21	1	32.50	0	0.00	32.40	1	6,875	0.01%
2018/02/08	20	32.08	0	0.00	32.05	20	7,031	0.28%
2018/02/02	21	34.94	0	0.00	34.80	21	7,066	0.30%
2018/02/01	1	34.40	2	34.45	34.50	-1	7,156	-0.01%
2018/01/31	1	33.20	1	33.55	33.40	0	7,224	0.00%
2018/01/30	2	34.40	2	34.28	33.90	0	7,414	0.00%
2018/01/29	8	34.04	11	33.97	33.70	-3	7,487	-0.04%
2018/01/26	1	35.00	0	0.00	35.00	1	7,417	0.01%
2018/01/24	1	35.75	0	0.00	36.00	1	7,553	0.01%
2018/01/22	0	0.00	1	36.00	36.10	-1	7,635	-0.01%
2018/01/19	28	35.78	15	36.09	36.45	13	7,686	0.17%
2018/01/18	1	38.00	0	0.00	37.75	1	7,468	0.01%
2018/01/17	0	0.00	1	38.00	37.75	-1	7,545	-0.01%
2018/01/16	11	38.04	2	38.05	37.95	9	7,750	0.12%
2018/01/15	0	0.00	2	37.60	37.70	-2	7,944	-0.03%
2018/01/12	3	37.22	2	37.28	37.20	1	8,164	0.01%
2018/01/11	5	36.95	0	0.00	36.70	5	8,320	0.06%
2018/01/10	6	37.23	1	37.30	37.25	5	8,355	0.06%
2018/01/09	3	38.10	2	38.38	38.00	1	8,291	0.01%
2018/01/08	36	38.74	12	38.35	38.00	24	8,252	0.29%
2018/01/05	0	0.00	5	40.70	41.50	-5	8,010	-0.06%
2018/01/03	0	0.00	1	41.00	40.95	-1	8,418	-0.01%
2018/01/02	10	41.60	0	0.00	41.45	10	8,679	0.12%