榮成 (1909)-群益金鼎-丹鳳券商分點個股進出

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
15.30
漲跌
▼0.10
漲幅
-0.65%
成交量
1,354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-丹鳳券商分點個股進出

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-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/04/26	0	0.00	15	15.30	15.45	-15	1,789	-0.84%
2024/04/22	0	0.00	1	15.10	15.10	-1	1,611	-0.06%
2024/04/09	0	0.00	2	15.23	15.20	-2	1,387	-0.14%
2024/04/08	0	0.00	0.2	15.10	15.00	-0.2	1,327	-0.02%
2024/04/02	0.2	14.85	0	0.00	14.80	0.2	1,283	0.02%
2024/03/28	1	14.60	1	14.80	14.55	0	1,234	0.00%
2024/03/25	0	0.00	1	14.75	14.70	-1	1,183	-0.08%
2024/03/14	0	14.30	0	0.00	14.35	0	1,229	0.00%
2024/03/13	0	0.00	1	14.35	14.45	-1	1,235	-0.08%
2024/03/12	0	14.50	0	0.00	14.35	0	1,210	0.00%
2024/02/27	3	13.95	0	0.00	13.95	3	1,124	0.27%
2024/02/26	0	14.05	0	0.00	14.10	0	1,113	0.00%
2024/02/23	1	14.10	0	0.00	14.05	1	1,121	0.09%
2024/02/19	0	0.00	1	14.35	14.35	-1	1,145	-0.09%
2024/02/16	1	14.20	0	0.00	14.15	1	1,182	0.08%
2024/02/02	1	13.90	0	0.00	13.90	1	1,174	0.09%
2024/01/30	3	13.90	0	0.00	13.80	3	1,185	0.25%
2024/01/19	4	13.78	0	0.00	13.75	4	1,240	0.32%
2024/01/11	0	0.00	1	14.25	14.30	-1	1,313	-0.08%
2024/01/05	1	14.70	0	0.00	14.70	1	1,591	0.06%
2024/01/04	15	14.60	0	0.00	14.60	15	1,614	0.93%
2023/12/06	5	15.20	0	0.00	15.10	5	1,752	0.29%
2023/11/30	0	14.95	0	0.00	15.00	0	1,748	0.00%
2023/11/22	0	14.80	0	0.00	14.95	0	1,720	0.00%
2023/11/21	0	0.00	0.1	14.85	14.80	-0.1	1,730	-0.01%
2023/11/20	0	0.00	4	14.70	14.70	-4	1,720	-0.23%
2023/11/01	2	13.75	0	0.00	13.75	2	1,897	0.11%
2023/10/26	3	14.00	0	0.00	13.95	3	2,034	0.15%
2023/10/20	2	14.10	1	14.05	14.15	1	2,178	0.05%
2023/10/16	1	14.95	0	0.00	14.70	1	2,111	0.05%
2023/10/04	5.1	14.20	0	0.00	14.20	5.1	1,945	0.26%
2023/09/27	0	0.00	5	14.70	14.75	-5	1,976	-0.25%
2023/09/26	5	14.80	0	0.00	14.75	5	2,013	0.25%
2023/09/21	0	0.00	2	14.75	14.70	-2	2,198	-0.09%
2023/09/15	5	15.10	0	0.00	15.00	5	2,357	0.21%
2023/08/18	1	14.75	0	0.00	14.70	1	2,640	0.04%
2023/08/17	1	14.45	1	14.60	14.60	0	2,647	0.00%
2023/08/15	0	0.00	1	14.85	14.85	-1	2,621	-0.04%
2023/08/14	5	15.04	1	15.44	14.85	4	2,618	0.15%
2023/08/09	0	0.00	1	16.15	16.20	-1	2,543	-0.04%
2023/08/02	1	17.00	0	0.00	16.80	1	2,593	0.04%
2023/08/01	2	16.80	3	16.85	16.85	-1	2,553	-0.04%
2023/07/31	0	0.00	0.1	17.10	17.00	-0.1	2,552	0.00%
2023/07/27	0	0.00	1	16.50	16.90	-1	2,463	-0.04%
2023/07/24	1	16.10	0	0.00	16.40	1	2,450	0.04%
2023/07/20	1	16.20	0	0.00	16.25	1	2,723	0.04%
2023/07/18	0	0.00	1	16.35	16.25	-1	3,725	-0.03%
2023/07/11	0.1	16.50	0	0.00	16.40	0.1	4,193	0.00%
2023/07/10	1	16.45	0	0.00	16.40	1	4,185	0.02%
2023/07/07	0	0.00	1	16.55	16.60	-1	4,187	-0.02%
2023/07/06	0	0.00	29	16.79	16.70	-29	4,198	-0.69%
2023/07/03	0	0.00	36	17.25	17.25	-36	4,091	-0.88%
2023/06/30	1	17.25	0	0.00	17.15	1	4,046	0.02%
2023/06/29	0	0.00	1	17.35	17.40	-1	4,026	-0.02%
2023/06/28	1	17.00	0	0.00	16.95	1	3,914	0.03%
2023/06/27	0.1	17.00	0	0.00	16.95	0.1	3,918	0.00%
2023/06/26	0	0.00	1	17.35	17.25	-1	3,893	-0.03%
2023/06/21	135	17.17	108	17.00	17.05	27	3,837	0.70%	大買/大賣/
2023/06/20	4	16.74	4	16.65	16.90	0	3,783	0.00%
2023/06/07	0	0.00	10.1	17.10	17.15	-10.1	3,990	-0.25%
2023/06/06	1	17.10	0	0.00	17.10	1	4,027	0.02%
2023/06/05	2	17.00	0	0.00	17.00	2	3,971	0.05%
2023/06/01	1	17.00	0	0.00	16.90	1	3,977	0.03%
2023/05/24	0	0.00	1	17.00	17.05	-1	4,029	-0.02%
2023/05/23	1	16.90	0	0.00	16.90	1	4,044	0.02%
2023/05/16	0	0.00	3	16.40	16.35	-3	4,114	-0.07%
2023/05/12	0.1	16.90	2	16.70	16.80	-2	4,106	-0.05%
2023/05/11	0.1	16.90	2	16.70	16.75	-2	4,125	-0.05%
2023/05/10	1	17.05	1	17.20	17.30	0	4,109	0.00%
2023/04/27	1	17.25	1	17.30	17.25	0	4,740	0.00%
2023/04/26	6	17.57	5	17.75	17.80	1	4,738	0.02%
2023/04/25	4	18.10	2	17.35	17.50	2	4,695	0.04%
2023/04/24	2	17.95	35	18.00	18.20	-33	4,601	-0.72%
2023/04/21	140	18.64	110	18.10	17.40	30	4,338	0.69%	大買/大賣/
2023/04/20	8	18.39	0	0.00	17.60	8	3,709	0.22%
2023/04/14	0	0.00	2	17.43	17.95	-2	4,183	-0.05%
2023/04/13	1	17.35	0	0.00	17.35	1	4,176	0.02%
2023/04/12	0	0.00	7.1	17.47	17.45	-7.1	4,312	-0.16%
2023/04/11	5	17.55	0	0.00	17.50	5	4,338	0.12%
2023/03/29	0	17.00	0	0.00	16.90	0	4,563	0.00%
2023/03/20	0	0.00	0.1	16.90	16.90	-0.1	4,784	0.00%
2023/03/14	1.1	16.90	6	17.00	16.85	-5	4,754	-0.10%
2023/03/13	1	17.35	0	0.00	17.35	1	4,701	0.02%
2023/03/10	6	17.50	1	17.55	17.55	5	4,684	0.11%
2023/03/09	1	18.05	0	0.00	17.95	1	4,636	0.02%
2023/03/08	1	18.05	1	18.15	18.20	0	4,604	0.00%
2023/03/07	1	18.05	1	18.15	18.20	0	4,571	0.00%
2023/03/06	1	18.10	1.1	18.10	18.10	-0.1	4,575	0.00%
2023/03/03	0	0.00	12	18.35	18.30	-12	4,560	-0.26%
2023/03/01	7	18.49	7	18.50	18.50	0	4,571	0.00%
2023/02/24	0	0.00	1	18.95	18.95	-1	4,556	-0.02%
2023/02/20	0	0.00	2	18.55	18.90	-2	4,597	-0.04%
2023/02/17	4	18.20	0	0.00	18.55	4	4,603	0.09%
2023/02/16	3	18.35	0	0.00	18.35	3	4,690	0.06%
2023/02/09	0	0.00	3	18.03	18.00	-3	4,803	-0.06%
2023/02/08	0	0.00	3	18.15	18.20	-3	4,769	-0.06%
2023/02/07	0	0.00	1	18.30	18.25	-1	4,732	-0.02%
2023/02/06	1	18.20	0	0.00	18.10	1	4,691	0.02%
2023/02/03	6	18.75	1	18.70	18.70	5	4,622	0.11%
2023/02/02	0	0.00	6	18.60	18.60	-6	4,548	-0.13%
2023/02/01	0	0.00	2	18.58	18.65	-2	4,444	-0.05%
2023/01/31	1	18.30	0	0.00	18.75	1	4,345	0.02%
2023/01/30	0	0.00	0	18.00	18.30	0	4,170	0.00%
2023/01/17	0	0.00	0	17.25	17.50	0	3,982	0.00%
2023/01/12	0	0.00	4.1	17.65	17.65	-4.1	3,810	-0.11%
2023/01/11	1	17.25	0	0.00	17.25	1	3,684	0.03%
2023/01/10	0	0.00	2	17.40	17.35	-2	3,635	-0.06%
2023/01/06	2	17.25	3	17.32	17.25	-1	3,404	-0.03%
2023/01/05	7	17.21	2	17.48	17.20	5	3,295	0.15%
2023/01/04	1	17.10	0.1	17.10	17.15	0.9	3,003	0.03%
2022/12/29	2	15.75	0	0.00	15.80	2	2,510	0.08%
2022/12/28	0	0.00	3	15.95	15.85	-3	2,486	-0.12%
2022/12/27	7	15.93	0.1	16.10	16.10	6.9	2,454	0.28%
2022/12/26	1	15.90	0	0.00	15.85	1	2,400	0.04%
2022/12/23	2	15.65	0	0.00	15.55	2	2,367	0.08%
2022/12/22	0	0.00	0.1	15.80	15.60	-0.1	2,357	0.00%
2022/12/21	0	0.00	10	15.20	15.10	-10	2,277	-0.44%
2022/12/19	4	15.40	0	0.00	15.40	4	2,225	0.18%
2022/12/16	6	15.80	0	0.00	15.80	6	2,185	0.27%
2022/12/07	1	15.60	3	15.47	15.45	-2	2,014	-0.10%
2022/12/06	2.1	15.95	0	0.00	15.65	2.1	1,992	0.11%
2022/11/16	1	16.90	15	16.80	16.65	-14	1,945	-0.72%
2022/11/11	0	0.00	0.1	16.30	16.25	-0.1	1,815	-0.01%
2022/11/10	0	0.00	0.1	15.70	15.70	-0.1	1,706	-0.01%
2022/10/24	0.1	14.90	0	0.00	14.90	0.1	1,834	0.01%
2022/09/06	0	0.00	3	16.10	15.50	-3	2,312	-0.13%
2022/08/29	0	0.00	1	15.75	15.85	-1	2,329	-0.04%
2022/08/24	0	0.00	1	15.90	15.95	-1	2,362	-0.04%
2022/08/22	2	16.15	0.2	16.10	16.10	1.8	2,375	0.08%
2022/08/18	0	0.00	12	15.49	15.50	-12	2,268	-0.53%
2022/08/16	0	0.00	5	15.60	15.35	-5	2,273	-0.22%
2022/08/15	10	15.15	0	0.00	15.20	10	2,267	0.44%
2022/08/12	1	15.05	0	0.00	15.00	1	2,273	0.04%
2022/08/10	1	14.70	0	0.00	14.65	1	2,342	0.04%
2022/08/05	0	0.00	4.1	14.80	14.85	-4.1	2,466	-0.17%
2022/08/04	0.1	14.50	0	0.00	14.65	0.1	2,645	0.00%
2022/08/03	5	15.15	0	0.00	15.15	5	2,680	0.19%
2022/07/29	0	0.00	45	15.51	15.50	-45	2,867	-1.57%
2022/07/26	0.1	15.90	0.1	15.90	15.80	0	3,314	0.00%
2022/07/25	0	0.00	10	15.83	15.85	-10	3,337	-0.30%
2022/07/15	3	15.00	0.1	15.05	14.95	2.9	3,440	0.08%
2022/07/13	5	15.15	0	0.00	15.05	5	3,472	0.14%
2022/07/12	16	14.70	0	0.00	15.15	16	3,439	0.47%
2022/07/08	0.1	15.55	0	0.00	15.40	0.1	3,361	0.00%
2022/07/01	5	16.43	0	0.00	16.10	5	3,294	0.15%
2022/06/30	1.1	16.81	0	0.00	16.80	1.1	3,261	0.03%
2022/06/28	0	17.60	0	0.00	17.45	0	3,221	0.00%
2022/06/17	1	17.20	2	17.50	17.70	-1	3,318	-0.03%
2022/06/16	0.1	17.85	0	0.00	17.45	0.1	3,328	0.00%
2022/06/09	3	18.45	0	0.00	18.40	3	3,420	0.09%
2022/05/30	0	0.00	10	18.33	18.35	-10	3,840	-0.26%
2022/05/27	0	0.00	0.1	18.15	18.05	-0.1	3,846	0.00%
2022/05/24	12	17.93	0	0.00	17.85	12	3,962	0.30%
2022/05/20	0	0.00	2	17.90	17.95	-2	4,051	-0.05%
2022/05/18	0	0.00	0.2	18.10	18.00	-0.2	4,072	0.00%
2022/05/13	0.1	17.63	0	0.00	17.80	0.1	3,958	0.00%
2022/05/12	0.2	17.80	0	0.00	17.30	0.2	3,961	0.01%
2022/05/11	1.1	18.71	0	0.00	18.75	1.1	3,796	0.03%
2022/05/10	2.3	19.41	3	19.55	19.35	-0.7	3,739	-0.02%
2022/05/06	1	19.95	0	0.00	20.00	1	3,743	0.03%
2022/05/03	11	21.09	8.1	21.25	20.70	2.9	3,859	0.08%
2022/04/29	0.1	20.20	0	0.00	20.10	0.1	3,581	0.00%
2022/04/28	0	0.00	2	20.15	20.50	-2	3,595	-0.06%
2022/04/27	2	19.75	0	0.00	20.05	2	3,623	0.06%
2022/04/26	0.1	20.65	0	0.00	20.45	0.1	3,618	0.00%
2022/04/25	4	20.84	0	0.00	20.45	4	3,639	0.11%
2022/04/22	2	21.38	0	0.00	21.40	2	3,660	0.05%
2022/04/21	0	0.00	0.1	21.25	21.15	-0.1	3,674	0.00%
2022/04/19	0	0.00	1	20.85	20.90	-1	3,775	-0.03%
2022/04/15	0.1	20.79	0	0.00	20.65	0.1	3,876	0.00%
2022/04/13	0	0.00	1	20.70	20.90	-1	3,987	-0.03%
2022/04/12	1.1	20.60	0	0.00	20.35	1.1	4,015	0.03%
2022/04/11	16.1	20.90	2	20.90	20.75	14.1	4,033	0.35%
2022/04/07	0.1	21.00	1	21.00	20.90	-0.9	4,086	-0.02%
2022/04/06	1	21.55	0	0.00	21.50	1	4,130	0.02%
2022/03/29	0	21.50	0	0.00	21.10	0	4,766	0.00%
2022/03/25	0.1	21.00	0	0.00	20.90	0.1	4,695	0.00%
2022/03/24	0	0.00	1	21.20	21.40	-1	4,671	-0.02%
2022/03/23	0.1	21.40	0	0.00	21.35	0.1	4,694	0.00%
2022/03/17	1	20.85	0	0.00	20.95	1	5,248	0.02%
2022/03/14	100	21.01	0	0.00	20.85	100	5,376	1.86%
2022/03/11	1	20.60	0	0.00	20.60	1	5,421	0.02%
2022/03/10	0	0.00	3.2	20.31	20.40	-3.2	5,400	-0.06%
2022/03/08	0.2	19.40	0	0.00	19.20	0.2	5,494	0.00%
2022/03/07	3	20.65	0	0.00	20.15	3	5,424	0.06%
2022/03/04	1	21.50	0	0.00	21.45	1	5,458	0.02%
2022/03/02	0.1	21.55	0	0.00	21.65	0.1	5,616	0.00%
2022/02/24	7	21.80	0	0.00	21.70	7	5,783	0.12%
2022/02/22	1.1	22.45	40	22.85	22.45	-38.9	5,772	-0.67%
2022/02/21	42	23.29	0	0.00	23.20	42	5,849	0.72%
2022/02/14	0.2	22.55	0	0.00	22.40	0.2	6,296	0.00%
2022/02/11	0.1	22.95	1	22.90	22.90	-0.9	6,319	-0.01%
2022/02/10	0	0.00	1.1	23.29	23.20	-1.1	6,373	-0.02%
2022/02/09	0	0.00	1	23.05	23.20	-1	6,444	-0.02%
2022/02/08	1	22.95	0	0.00	23.10	1	6,500	0.02%
2022/02/07	0	0.00	3	22.70	22.70	-3	6,516	-0.05%
2022/01/26	1	21.85	0	0.00	22.05	1	6,721	0.01%
2022/01/24	2.1	22.50	0	0.00	22.50	2.1	7,333	0.03%
2022/01/18	0	0.00	30	22.95	22.90	-30	7,684	-0.39%
2022/01/17	1.2	22.91	0	0.00	22.95	1.2	7,695	0.01%
2022/01/14	0	0.00	1	23.15	23.15	-1	7,691	-0.01%
2022/01/12	0.1	23.20	0	0.00	23.55	0.1	7,741	0.00%
2022/01/11	1	23.10	2	23.15	23.10	-1	7,689	-0.01%
2022/01/10	0.2	23.42	1	23.40	23.45	-0.9	7,762	-0.01%
2022/01/07	10	23.50	1	23.55	23.50	9	7,758	0.12%
2022/01/04	1	23.90	0	0.00	23.90	1	8,033	0.01%
2022/01/03	2	24.15	0	0.00	24.10	2	8,236	0.02%
2021/12/30	3	24.47	10	24.50	24.40	-7	8,439	-0.08%
2021/12/29	0	0.00	2	24.30	24.45	-2	8,814	-0.02%
2021/12/27	8	24.93	7	24.70	24.55	1	8,969	0.01%
2021/12/24	23	24.52	2	24.30	24.55	21	8,872	0.24%
2021/12/23	2	24.25	0	0.00	24.20	2	8,763	0.02%
2021/12/22	0.1	23.95	2	24.00	23.85	-1.9	8,899	-0.02%
2021/12/21	0	23.85	0	0.00	23.85	0	9,672	0.00%
2021/12/17	10	23.75	2	23.60	23.70	8	11,626	0.07%
2021/12/16	1	23.40	0	0.00	23.40	1	11,709	0.01%
2021/12/15	4	23.61	1	23.50	23.50	3	11,757	0.03%
2021/12/14	3	24.23	2	24.60	23.60	1	11,674	0.01%
2021/12/13	0.1	23.85	0	0.00	23.65	0.1	11,356	0.00%
2021/12/09	1.2	24.18	0	0.00	24.10	1.2	11,418	0.01%
2021/12/08	2	24.50	1	24.70	24.50	1	11,350	0.01%
2021/12/07	0	0.00	3	25.15	24.55	-3	11,364	-0.03%
2021/12/03	3	24.55	5	24.97	24.55	-2	11,460	-0.02%
2021/12/02	1	24.55	5	24.81	24.55	-4	11,521	-0.03%
2021/12/01	3	23.70	3	24.05	24.10	0	11,489	0.00%
2021/11/30	3	24.20	0.1	24.15	24.15	2.9	11,498	0.03%
2021/11/29	1	23.60	2	23.80	23.70	-1	11,497	-0.01%
2021/11/26	1	24.40	0	0.00	24.35	1	11,492	0.01%
2021/11/25	4	25.25	0	0.00	25.15	4	11,641	0.03%
2021/11/24	0	0.00	1	24.80	24.90	-1	11,883	-0.01%
2021/11/23	1.1	24.60	0	0.00	24.30	1.1	12,181	0.01%
2021/11/19	1	25.05	0	0.00	25.00	1	12,794	0.01%
2021/11/18	2	25.15	1	25.30	25.35	1	13,135	0.01%
2021/11/17	1	24.85	2	24.85	24.90	-1	13,576	-0.01%
2021/11/15	3	25.07	0	0.00	25.00	3	14,288	0.02%
2021/11/12	1	25.25	3	25.42	25.35	-2	14,419	-0.01%
2021/11/11	1.1	25.11	1	25.55	25.25	0.1	14,487	0.00%
2021/11/10	0	0.00	2	25.30	25.25	-2	14,686	-0.01%
2021/11/09	0	0.00	3	25.50	25.50	-3	14,727	-0.02%
2021/11/08	0	0.00	17	25.40	25.50	-17	14,830	-0.11%
2021/11/05	8	24.83	2	25.08	25.20	6	14,893	0.04%
2021/11/04	8	25.29	2	25.73	25.10	6	14,941	0.04%
2021/11/03	6	25.62	2	25.70	25.55	4	14,868	0.03%
2021/11/02	7	25.58	2	25.40	25.75	5	14,598	0.03%
2021/11/01	1	24.40	0.2	24.85	24.70	0.8	14,140	0.01%
2021/10/29	0	0.00	2	24.00	24.00	-2	13,986	-0.01%
2021/10/28	0	0.00	1	23.45	23.25	-1	13,892	-0.01%
2021/10/26	3.1	23.70	1	23.55	23.50	2.1	13,963	0.02%
2021/10/22	0	0.00	1	23.90	23.85	-1	14,236	-0.01%
2021/10/21	1	24.10	0	0.00	24.25	1	14,331	0.01%
2021/10/19	1	23.80	1	23.75	23.75	0	14,536	0.00%
2021/10/18	1	23.90	1	23.65	23.75	0	14,696	0.00%
2021/10/15	1	23.55	2	23.65	23.60	-1	14,801	-0.01%
2021/10/14	0	0.00	2	23.10	23.30	-2	14,915	-0.01%
2021/10/13	3	23.10	25	23.00	22.95	-22	14,981	-0.15%
2021/10/12	11	23.12	1	23.50	23.35	10	15,093	0.07%
2021/10/08	0	0.00	1	24.85	23.80	-1	15,197	-0.01%
2021/10/07	13	24.51	2	24.75	24.60	11	15,341	0.07%
2021/10/06	4.2	24.74	0	0.00	24.40	4.2	15,683	0.03%
2021/10/04	13	26.47	0	0.00	26.00	13	16,253	0.08%
2021/10/01	5.1	26.76	0	0.00	26.60	5.1	17,458	0.03%
2021/09/30	3	27.63	6	27.78	28.15	-3	19,544	-0.02%
2021/09/29	0	0.00	1	27.80	27.35	-1	20,578	0.00%
2021/09/28	12.1	28.81	13.2	28.59	28.00	-1.1	20,798	-0.01%
2021/09/27	34	29.08	34.1	28.99	29.10	-0.1	20,738	0.00%
2021/09/24	17	27.66	30.1	28.27	27.50	-13.1	20,876	-0.06%
2021/09/23	0	0.00	2	25.85	26.30	-2	21,071	-0.01%
2021/09/22	2	25.15	1	25.65	25.15	1	21,199	0.00%
2021/09/15	0	0.00	1	26.40	26.75	-1	22,009	0.00%
2021/09/14	14	26.80	2	26.50	26.50	12	23,056	0.05%
2021/09/13	8	26.81	1	26.95	26.95	7	24,384	0.03%
2021/09/10	5	27.05	1	26.95	26.90	4	24,983	0.02%
2021/09/09	6	26.73	1.1	26.50	26.85	4.9	25,064	0.02%
2021/09/08	1.1	26.20	0	0.00	26.15	1.1	25,148	0.00%
2021/09/07	2	26.88	0	0.00	26.85	2	25,156	0.01%
2021/09/02	14	27.60	3	27.45	27.40	11	26,116	0.04%
2021/09/01	1	28.15	10	28.29	28.05	-9	26,306	-0.03%
2021/08/31	6	28.27	3	28.10	28.20	3	26,884	0.01%
2021/08/30	5.2	28.99	19	29.16	28.80	-13.8	28,273	-0.05%
2021/08/27	9.1	30.45	1	30.10	29.80	8.1	28,864	0.03%
2021/08/26	24	30.41	6	30.43	30.40	18	30,057	0.06%
2021/08/25	16.1	30.26	8	29.95	29.80	8.1	30,309	0.03%
2021/08/24	2	30.20	45	30.15	30.20	-43	30,105	-0.14%
2021/08/23	18	29.44	8	29.64	29.80	10	29,992	0.03%
2021/08/20	11	28.38	37	29.03	29.35	-26	29,683	-0.09%
2021/08/19	7	28.11	9	27.69	27.25	-2	29,232	-0.01%
2021/08/18	4	26.64	4	27.01	27.65	0	28,981	0.00%
2021/08/17	27	27.90	0	0.00	27.20	27	29,034	0.09%
2021/08/16	1	28.22	0	0.00	28.20	1	29,325	0.00%
2021/08/13	5	27.80	6	27.83	27.70	-1	29,278	0.00%
2021/08/12	1	27.35	0	0.00	27.45	1	29,479	0.00%
2021/08/11	1	27.50	1	27.05	27.25	0	29,712	0.00%
2021/08/10	0	0.00	1	28.00	27.80	-1	30,267	0.00%
2021/08/05	20	27.50	0	0.00	27.70	20	31,285	0.06%
2021/08/04	0	0.00	1	28.30	28.00	-1	32,036	0.00%
2021/08/03	1	27.80	0	0.00	27.90	1	33,285	0.00%
2021/08/02	0	0.00	1	28.10	28.10	-1	33,857	0.00%
2021/07/30	2	28.35	12	28.12	28.25	-10	33,900	-0.03%
2021/07/29	0	0.00	12	28.35	28.85	-12	34,038	-0.04%
2021/07/28	10	26.30	20	26.95	26.75	-10	34,043	-0.03%
2021/07/27	0	0.00	2	27.65	27.50	-2	34,246	-0.01%
2021/07/26	1	28.75	0	0.00	28.10	1	34,397	0.00%
2021/07/23	1	28.70	12	28.95	29.00	-11	34,542	-0.03%
2021/07/22	2	28.00	12	28.15	27.90	-10	34,617	-0.03%
2021/07/21	18	28.04	2	28.10	27.95	16	34,729	0.05%
2021/07/20	4	28.80	20	29.00	28.70	-16	35,260	-0.05%
2021/07/19	0	0.00	4.1	29.57	29.75	-4.1	35,762	-0.01%
2021/07/16	13.1	29.50	53	29.48	29.55	-39.9	37,051	-0.11%
2021/07/15	0	29.45	7	29.39	29.80	-7	37,296	-0.02%
2021/07/14	3	28.48	2	28.98	28.65	1	37,389	0.00%
2021/07/13	44	28.82	2	29.50	28.55	42	37,654	0.11%
2021/07/12	8	30.11	15	30.62	30.00	-7	37,373	-0.02%
2021/07/09	18	30.84	23	31.30	30.60	-5	37,170	-0.01%
2021/07/08	103	31.49	82	31.10	31.20	21	37,200	0.06%	大買/
2021/07/07	24.1	31.82	37	32.16	33.00	-12.9	37,498	-0.03%
2021/07/06	16	30.42	22	30.49	30.20	-6	36,604	-0.02%
2021/07/05	4	29.30	8	29.36	29.30	-4	35,690	-0.01%
2021/07/02	11	29.50	27	29.88	28.75	-16	35,679	-0.04%
2021/07/01	210	29.63	216.1	29.39	29.15	-6.1	35,241	-0.02%	大買/大賣/
2021/06/30	18.1	29.17	43	28.95	29.10	-24.9	34,075	-0.07%
2021/06/29	3	28.10	13	28.03	27.95	-10	33,456	-0.03%
2021/06/28	13	28.00	18	27.95	28.05	-5	33,345	-0.01%
2021/06/25	14	28.39	9	28.28	28.40	5	33,139	0.02%
2021/06/24	7	28.19	4	28.43	28.05	3	33,230	0.01%
2021/06/23	30	29.28	24.1	28.58	28.00	5.9	32,962	0.02%
2021/06/22	120	28.32	122	28.46	28.35	-2	32,133	-0.01%	大買/大賣/
2021/06/21	2	27.03	18	27.08	27.20	-16	31,048	-0.05%
2021/06/18	0	0.00	1	26.10	26.20	-1	30,521	0.00%
2021/06/17	11	26.06	10	26.10	26.05	1	30,515	0.00%
2021/06/16	0	0.00	34	25.89	25.75	-34	30,607	-0.11%
2021/06/15	1	26.20	3	26.08	26.20	-2	30,771	-0.01%
2021/06/11	46	25.98	51	26.28	25.80	-5	30,806	-0.02%
2021/06/09	6	26.34	11	26.32	25.80	-5	30,328	-0.02%
2021/06/08	40	27.00	34	26.88	26.95	6	30,281	0.02%
2021/06/07	35	26.53	26	26.93	26.75	9	30,078	0.03%
2021/06/04	16	26.31	29	26.08	25.45	-13	29,176	-0.04%
2021/06/03	56	26.42	34	25.97	26.30	22	28,926	0.08%
2021/06/02	53	24.68	55	24.91	25.00	-2	27,737	-0.01%
2021/06/01	2	23.30	3.3	23.64	24.05	-1.3	27,738	0.00%
2021/05/31	10	23.88	1	23.45	23.45	9	28,031	0.03%
2021/05/28	10	23.10	1	23.00	23.40	9	28,241	0.03%
2021/05/27	5	22.70	0	0.00	22.55	5	28,840	0.02%
2021/05/26	0	0.00	1	22.25	22.65	-1	28,940	0.00%
2021/05/25	0	0.00	15	22.60	22.45	-15	29,170	-0.05%
2021/05/24	15	22.10	4	22.24	22.50	11	29,306	0.04%
2021/05/21	4	21.71	15	21.55	21.80	-11	29,216	-0.04%
2021/05/20	30	21.17	20	20.90	20.90	10	29,656	0.03%
2021/05/19	18	21.47	19	21.77	21.65	-1	29,814	0.00%
2021/05/18	6	20.71	1	20.75	21.40	5	29,967	0.02%
2021/05/17	11	19.89	1	20.20	19.75	10	29,750	0.03%
2021/05/14	15	23.07	1	21.65	21.90	14	29,442	0.05%
2021/05/13	33	22.96	35	22.97	22.75	-2	29,129	-0.01%
2021/05/12	52	25.10	32	24.84	24.30	20	28,784	0.07%
2021/05/11	62	28.33	32	28.20	27.00	30	28,130	0.11%
2021/05/10	27	27.89	24	27.80	27.70	3	26,837	0.01%
2021/05/07	0	0.00	3	26.13	26.30	-3	26,299	-0.01%
2021/05/06	4	26.71	2	26.93	26.05	2	26,174	0.01%
2021/05/05	4.2	26.56	4	26.70	26.20	0.2	26,135	0.00%
2021/05/04	2	26.13	6	26.13	25.65	-4	26,011	-0.02%
2021/05/03	1.1	28.41	0	0.00	27.75	1.1	25,692	0.00%
2021/04/29	11	29.22	10	29.56	29.20	1	25,556	0.00%
2021/04/28	8	29.26	50	29.26	29.50	-42	25,490	-0.16%
2021/04/27	12	28.92	7	28.94	29.05	5	25,392	0.02%
2021/04/26	62	29.78	52	29.63	29.45	10	25,277	0.04%
2021/04/23	30	28.59	34	28.78	28.80	-4	24,765	-0.02%
2021/04/22	124	29.43	99	28.57	28.15	25	24,382	0.10%	大買/
2021/04/21	103	28.67	141	28.61	28.50	-38	23,289	-0.16%	大買/大賣/
2021/04/20	5	28.01	31	28.00	28.15	-26	22,959	-0.11%
2021/04/19	21	28.22	13	28.02	28.60	8	22,984	0.03%
2021/04/16	1	27.40	24	26.99	27.35	-23	22,491	-0.10%
2021/04/15	15	26.88	1	27.15	26.55	14	22,548	0.06%
2021/04/14	15	26.43	14	26.27	26.50	1	22,414	0.00%
2021/04/13	106	28.80	26.8	28.83	27.45	79.2	22,241	0.36%	大買/
2021/04/12	46	26.97	52	27.41	27.70	-6	21,035	-0.03%
2021/04/09	6	25.17	0	0.00	25.20	6	20,166	0.03%
2021/04/08	11	25.74	4	25.88	25.75	7	20,195	0.03%
2021/04/07	34	25.16	4	25.15	25.20	30	20,189	0.15%
2021/04/06	12.2	25.20	27	25.42	25.45	-14.8	21,139	-0.07%
2021/04/01	36	25.17	22	25.42	25.40	14	21,886	0.06%
2021/03/31	7	25.10	5	25.45	25.00	2	22,025	0.01%
2021/03/30	0	0.00	1	25.35	25.05	-1	22,293	0.00%
2021/03/29	6	25.48	10	25.31	25.15	-4	22,530	-0.02%
2021/03/26	1.1	24.65	2	24.70	24.65	-0.9	22,966	0.00%
2021/03/25	47	24.66	30	24.32	24.35	17	23,415	0.07%
2021/03/24	19	24.59	16	24.60	24.70	3	23,412	0.01%
2021/03/19	9	24.23	0	0.00	24.35	9	25,482	0.04%
2021/03/18	10	24.60	0	0.00	24.65	10	25,393	0.04%
2021/03/17	17	24.78	27	24.82	25.00	-10	25,353	-0.04%
2021/03/16	1	25.50	49	25.35	25.05	-48	25,596	-0.19%
2021/03/15	3	26.20	14	26.38	26.00	-11	25,472	-0.04%
2021/03/12	10	26.15	3	25.90	26.50	7	25,862	0.03%
2021/03/11	84.5	26.69	41	26.44	26.20	43.5	25,667	0.17%
2021/03/10	45	26.11	43	26.51	26.60	2	25,320	0.01%
2021/03/09	34	26.03	14	25.95	26.60	20	24,847	0.08%
2021/03/08	9	25.41	13	25.34	25.25	-4	24,442	-0.02%
2021/03/05	10	25.26	4	24.78	25.10	6	24,446	0.02%
2021/03/04	1	25.55	0	0.00	25.35	1	24,527	0.00%
2021/03/03	12	25.08	14	25.07	25.10	-2	24,643	-0.01%
2021/03/02	5	25.34	1	25.30	23.85	4	24,673	0.02%
2021/02/26	16	24.57	10	24.93	24.55	6	23,870	0.03%
2021/02/25	53	24.60	46	24.69	24.50	7	23,628	0.03%
2021/02/24	30	24.11	21	24.93	23.75	9	23,315	0.04%
2021/02/23	20	24.83	22	24.91	24.90	-2	22,923	-0.01%
2021/02/22	12	24.54	30	24.45	24.40	-18	22,613	-0.08%
2021/02/19	9	23.75	17	23.63	24.00	-8	21,988	-0.04%
2021/02/18	5	23.30	49	23.27	23.40	-44	21,673	-0.20%
2021/02/17	1	22.35	37	22.20	22.60	-36	21,185	-0.17%
2021/02/04	0	0.00	5	20.25	20.60	-5	21,036	-0.02%
2021/02/03	8	20.10	0	0.00	20.10	8	21,083	0.04%
2021/02/02	3	19.77	11	19.91	20.10	-8	21,054	-0.04%
2021/02/01	5	19.15	5	19.30	19.80	0	21,016	0.00%
2021/01/29	5	19.45	0	0.00	19.45	5	20,990	0.02%
2021/01/28	5	19.55	0	0.00	19.55	5	20,941	0.02%
2021/01/27	1	19.10	5.2	19.17	19.45	-4.2	20,916	-0.02%
2021/01/25	2	19.63	1.2	19.94	20.25	0.8	20,681	0.00%
2021/01/20	1	19.70	0	0.00	19.70	1	20,550	0.00%
2021/01/19	5	20.70	5	20.85	20.45	0	20,529	0.00%
2021/01/18	41	20.03	11.2	20.59	20.75	29.8	20,590	0.14%
2021/01/15	2	20.65	2	20.55	20.50	0	20,512	0.00%
2021/01/14	1	21.05	1	21.20	21.10	0	20,317	0.00%
2021/01/13	1	21.55	1	21.75	21.50	0	20,062	0.00%
2021/01/12	0	0.00	11	21.70	21.65	-11	19,936	-0.06%
2021/01/11	0	0.00	2.2	22.89	22.75	-2.2	19,579	-0.01%
2021/01/08	6	22.68	4	22.81	23.00	2	19,476	0.01%
2021/01/07	2	22.35	2	22.80	22.35	0	19,165	0.00%
2021/01/06	4	22.86	4	22.84	22.30	0	19,005	0.00%
2021/01/05	0	0.00	16	22.48	22.40	-16	18,620	-0.09%
2021/01/04	5	23.00	1	23.05	23.00	4	18,298	0.02%
2020/12/31	0	0.00	0.6	23.20	23.25	-0.6	17,806	0.00%
2020/12/30	36	23.62	48	23.35	23.20	-12	17,598	-0.07%
2020/12/29	57	24.12	10	23.55	23.55	47	17,264	0.27%
2020/12/28	79	22.56	65	23.44	23.30	14	16,048	0.09%
2020/12/25	23	22.60	23	22.46	22.00	0	15,075	0.00%
2020/12/24	10	22.40	7	22.40	22.60	3	14,630	0.02%
2020/12/23	3	21.90	8.1	21.88	21.85	-5.1	14,265	-0.04%
2020/12/22	25	22.31	18	22.40	21.10	7	14,034	0.05%
2020/12/21	8	22.23	21	22.14	22.15	-13	13,356	-0.10%
2020/12/18	1	21.20	4	21.50	21.70	-3	12,909	-0.02%
2020/12/17	1	21.90	0	0.00	21.65	1	12,765	0.01%
2020/12/16	25	21.93	26	21.56	21.95	-1	12,331	-0.01%
2020/12/15	27	20.95	27	20.76	20.85	0	11,296	0.00%
2020/12/14	0	0.00	3	20.30	20.05	-3	10,747	-0.03%
2020/12/11	22	19.90	17	19.69	19.70	5	11,001	0.05%
2020/12/10	13	20.46	7	20.50	20.05	6	10,978	0.05%
2020/12/08	10	19.59	14	19.60	19.80	-4	10,876	-0.04%
2020/12/07	2	18.70	0	0.00	18.60	2	10,537	0.02%
2020/12/03	1	18.95	24	18.65	18.65	-23	10,834	-0.21%
2020/12/02	2	19.80	4	19.49	19.20	-2	10,983	-0.02%
2020/12/01	17	19.36	6	19.20	19.40	11	10,885	0.10%
2020/11/30	22	19.28	21	19.29	19.05	1	10,762	0.01%
2020/11/27	4	18.30	377	18.66	18.50	-373	10,297	-3.62%	大賣/鉅額交易
2020/11/26	368	18.15	8	17.90	18.10	360	10,050	3.58%	大買/鉅額交易
2020/11/19	0	0.00	9	17.03	17.00	-9	12,682	-0.07%
2020/11/17	6	17.13	6	16.96	17.10	0	12,685	0.00%
2020/11/13	7	17.69	3	17.77	16.85	4	12,720	0.03%
2020/11/11	0	0.00	1	16.80	17.05	-1	12,385	-0.01%
2020/11/10	3	16.58	0	0.00	16.75	3	12,326	0.02%
2020/11/05	0	0.00	1	16.15	16.20	-1	12,325	-0.01%
2020/11/04	4	16.33	0	0.00	16.35	4	12,490	0.03%
2020/10/30	2	16.55	0	0.00	16.10	2	12,590	0.02%
2020/10/29	0	0.00	1	16.30	16.45	-1	12,502	-0.01%
2020/10/28	7	16.99	0	0.00	16.80	7	12,444	0.06%
2020/10/27	4	17.35	1	17.55	17.35	3	12,406	0.02%
2020/10/26	2	17.30	2	17.20	17.40	0	12,249	0.00%
2020/10/23	4	16.55	6	16.62	16.80	-2	12,015	-0.02%
2020/10/21	2	16.20	2	16.05	16.10	0	11,877	0.00%
2020/10/16	0	0.00	16	16.16	16.15	-16	11,900	-0.13%
2020/10/15	2	16.45	0	0.00	16.40	2	11,979	0.02%
2020/10/13	3	16.45	0	0.00	16.55	3	12,122	0.02%
2020/10/12	3	16.80	0	0.00	16.45	3	12,197	0.02%
2020/10/06	5	17.20	0	0.00	16.95	5	12,455	0.04%
2020/09/24	2	16.70	1	17.40	16.70	1	12,623	0.01%
2020/09/21	1	18.10	0	0.00	17.90	1	12,326	0.01%
2020/09/18	0	0.00	1	18.45	18.25	-1	12,286	-0.01%
2020/09/17	6	18.35	0	0.00	18.20	6	12,245	0.05%
2020/09/16	7	18.59	8	18.44	18.55	-1	12,087	-0.01%
2020/09/15	1	17.95	2	17.90	17.90	-1	11,716	-0.01%
2020/09/14	10	17.75	0	0.00	17.70	10	11,687	0.09%
2020/09/11	3	17.50	7	18.02	17.45	-4	11,673	-0.03%
2020/09/10	1	17.75	11	17.64	17.70	-10	11,860	-0.08%
2020/09/09	16	17.57	20	17.24	17.45	-4	12,503	-0.03%
2020/09/08	5	17.44	8	17.34	17.25	-3	12,463	-0.02%
2020/09/07	25	17.65	19	17.43	17.40	6	12,358	0.05%
2020/09/04	4	16.93	0	0.00	17.05	4	12,113	0.03%
2020/09/03	0	0.00	3	17.08	17.20	-3	12,388	-0.02%
2020/09/02	0	0.00	2	16.73	17.00	-2	12,253	-0.02%
2020/09/01	13	17.10	26	17.11	17.05	-13	12,117	-0.11%
2020/08/31	10	17.06	3	17.13	17.45	7	11,852	0.06%
2020/08/28	16	15.55	26	16.41	16.40	-10	11,091	-0.09%
2020/08/27	9	15.34	5	15.55	15.15	4	10,286	0.04%
2020/08/26	2	14.70	30	15.30	15.30	-28	9,435	-0.30%
2020/08/21	1	13.85	4	13.95	13.95	-3	9,727	-0.03%
2020/08/20	0	0.00	37	13.94	13.75	-37	9,783	-0.38%
2020/08/17	3	15.08	0	0.00	15.05	3	9,622	0.03%
2020/08/12	15	15.03	15	14.80	14.80	0	9,882	0.00%
2020/08/11	20	15.05	20	15.14	15.05	0	9,856	0.00%
2020/08/10	3	15.12	0	0.00	15.00	3	9,791	0.03%
2020/08/07	3	14.95	2	14.95	14.85	1	9,679	0.01%
2020/08/05	0	0.00	10	14.40	14.50	-10	9,551	-0.10%
2020/07/28	3	14.00	0	0.00	14.20	3	10,367	0.03%
2020/07/24	6	14.38	0	0.00	14.35	6	10,448	0.06%
2020/07/23	0	0.00	1	14.95	14.85	-1	10,370	-0.01%
2020/07/21	1	15.05	0	0.00	14.90	1	10,347	0.01%
2020/07/20	0	0.00	7	15.04	15.10	-7	10,242	-0.07%
2020/07/16	20	15.10	4	14.81	14.90	16	10,092	0.16%
2020/07/15	3	15.30	39	14.77	14.75	-36	10,012	-0.36%
2020/07/14	0	0.00	12	14.33	14.30	-12	9,794	-0.12%
2020/07/10	8	14.24	0	0.00	13.95	8	10,023	0.08%
2020/07/09	0	0.00	2	14.65	14.40	-2	10,033	-0.02%
2020/07/08	4	14.53	5	14.45	14.60	-1	10,021	-0.01%
2020/07/07	12	14.49	0	0.00	14.45	12	9,954	0.12%
2020/07/03	5	14.05	0	0.00	14.10	5	9,952	0.05%
2020/06/23	2	14.35	0	0.00	14.30	2	10,084	0.02%
2020/06/19	15	14.63	8	14.62	14.45	7	10,290	0.07%
2020/06/18	1	14.85	1	15.10	14.85	0	10,179	0.00%
2020/06/17	2	14.80	10	15.25	14.75	-8	10,112	-0.08%
2020/06/16	15	14.94	10	14.72	15.10	5	9,644	0.05%
2020/06/15	11	13.90	2	14.20	13.75	9	8,973	0.10%
2020/06/12	10	13.25	0	0.00	13.45	10	8,919	0.11%
2020/06/10	2	14.00	12	14.22	13.85	-10	9,104	-0.11%
2020/06/09	10	13.80	0	0.00	13.90	10	9,041	0.11%
2020/06/08	1	13.65	0	0.00	13.50	1	9,310	0.01%
2020/06/04	0	0.00	2	13.60	13.45	-2	9,736	-0.02%
2020/06/03	2	13.75	0	0.00	13.75	2	9,877	0.02%
2020/06/02	0	0.00	2	13.35	13.30	-2	9,928	-0.02%
2020/06/01	0	0.00	4	13.19	13.25	-4	10,142	-0.04%
2020/05/29	0	0.00	9	13.37	13.20	-9	10,505	-0.09%
2020/05/28	13	13.20	15	13.26	13.10	-2	10,702	-0.02%
2020/05/27	0	0.00	2	12.65	12.60	-2	10,775	-0.02%
2020/05/22	6	12.33	0	0.00	12.20	6	13,903	0.04%
2020/05/20	0	0.00	2	12.75	12.55	-2	14,374	-0.01%
2020/05/19	3	12.85	10	12.71	12.80	-7	14,879	-0.05%
2020/05/18	0	0.00	4	12.19	12.25	-4	14,976	-0.03%
2020/05/15	4	11.93	0	0.00	12.00	4	15,174	0.03%
2020/05/13	0	0.00	0.2	12.50	12.45	-0.2	15,125	0.00%
2020/05/08	10	12.26	0	0.00	12.15	10	14,963	0.07%
2020/05/07	8	12.55	0	0.00	12.30	8	14,839	0.05%
2020/05/06	6	12.70	0	0.00	12.45	6	14,409	0.04%
2020/05/05	3	12.95	0	0.00	13.05	3	14,246	0.02%
2020/05/04	10	13.10	0	0.00	13.00	10	14,232	0.07%
2020/04/29	0	0.00	1	13.40	13.15	-1	14,217	-0.01%
2020/04/27	0	0.00	6	12.85	13.00	-6	14,252	-0.04%
2020/04/23	3	12.50	0	0.00	12.45	3	14,209	0.02%
2020/04/22	3	12.30	3	12.60	12.45	0	14,342	0.00%
2020/04/20	1	12.85	0	0.00	13.05	1	14,296	0.01%
2020/04/10	0	0.00	0.2	12.60	12.60	-0.2	14,301	0.00%
2020/04/08	0.2	12.60	1	12.25	12.50	-0.8	14,715	-0.01%
2020/04/06	0	0.00	7	12.19	12.35	-7	14,582	-0.05%
2020/04/01	3	11.95	3	11.95	11.95	0	14,596	0.00%
2020/03/31	30	11.57	0	0.00	11.55	30	14,852	0.20%
2020/03/27	4	11.50	20	11.80	11.40	-16	14,844	-0.11%
2020/03/26	0	0.00	1	11.70	11.60	-1	14,789	-0.01%
2020/03/25	8	11.95	2	11.60	11.65	6	14,807	0.04%
2020/03/24	0	0.00	5	11.25	11.25	-5	14,670	-0.03%
2020/03/23	7	11.03	0	0.00	10.95	7	14,700	0.05%
2020/03/19	10	10.70	1	10.80	10.70	9	14,718	0.06%
2020/03/18	12	12.46	0	0.00	11.85	12	14,753	0.08%
2020/03/17	0	0.00	3	12.67	12.75	-3	14,623	-0.02%
2020/03/13	8	12.96	0	0.00	13.50	8	14,271	0.06%
2020/03/12	2	14.35	32	14.41	14.35	-30	14,018	-0.21%
2020/03/11	4	16.38	6	16.90	15.90	-2	13,831	-0.01%
2020/03/06	0	0.00	3	17.05	16.90	-3	13,005	-0.02%
2020/03/05	7	17.32	8	17.35	17.50	-1	12,656	-0.01%
2020/03/04	1	17.70	3	17.42	17.60	-2	12,393	-0.02%
2020/03/03	3	18.02	11	18.24	18.05	-8	11,946	-0.07%
2020/03/02	8	18.33	4.1	18.31	17.90	3.9	11,585	0.03%
2020/02/27	29	18.50	19.1	18.49	18.20	9.9	11,017	0.09%
2020/02/26	11	18.00	22	17.50	18.05	-11	9,546	-0.12%
2020/02/25	0.2	16.50	3	16.60	16.45	-2.8	8,046	-0.03%
2020/02/21	0	0.00	7	15.95	16.25	-7	7,447	-0.09%
2020/02/20	6	16.16	6	16.53	16.10	0	7,157	0.00%
2020/02/19	5	15.85	0	0.00	15.85	5	6,594	0.08%
2020/02/18	0	0.00	5	15.00	15.05	-5	6,160	-0.08%
2020/02/17	5	14.50	0	0.00	14.50	5	5,958	0.08%
2020/02/14	3	14.30	0	0.00	14.25	3	5,894	0.05%
2020/02/12	0	0.00	1	14.05	14.05	-1	5,987	-0.02%
2020/02/11	0	0.00	5	14.10	14.10	-5	6,007	-0.08%
2020/02/07	7	13.86	2	13.95	14.05	5	6,037	0.08%
2020/02/06	5	13.85	0	0.00	13.85	5	6,019	0.08%
2020/02/03	1	12.95	0	0.00	13.40	1	5,965	0.02%
2020/01/31	0	0.00	7	13.81	13.80	-7	5,836	-0.12%
2020/01/30	10	13.76	0	0.00	13.60	10	5,811	0.17%
2020/01/16	1	14.65	5	14.80	14.85	-4	5,645	-0.07%
2020/01/14	0	0.00	2	15.25	15.25	-2	5,502	-0.04%
2020/01/13	3	15.23	0	0.00	15.20	3	5,521	0.05%
2020/01/08	2	15.15	7	15.32	15.20	-5	5,523	-0.09%
2020/01/07	16	15.69	11	15.78	15.60	5	5,417	0.09%
2020/01/03	4	15.88	10	15.55	15.70	-6	5,073	-0.12%
2020/01/02	10	15.20	0	0.00	15.75	10	4,772	0.21%
2019/12/27	9	15.00	1	15.05	15.00	8	4,400	0.18%
2019/12/26	3	15.02	6	14.63	14.95	-3	4,265	-0.07%
2019/12/25	6	14.17	1	14.15	14.30	5	3,898	0.13%
2019/12/23	0	0.00	1	14.40	14.40	-1	3,796	-0.03%
2019/12/20	0	0.00	1	14.75	14.35	-1	3,750	-0.03%
2019/12/18	2	14.60	0	0.00	14.70	2	3,566	0.06%
2019/12/17	0	0.00	6	14.53	14.55	-6	3,473	-0.17%
2019/12/16	0	0.00	3	14.43	14.40	-3	3,346	-0.09%
2019/12/13	1	14.10	8	14.14	14.10	-7	3,149	-0.22%
2019/12/12	1	13.75	0	0.00	13.75	1	2,886	0.03%
2019/12/10	5	13.70	0	0.00	13.75	5	2,747	0.18%
2019/12/09	0	0.00	8	13.66	13.75	-8	2,715	-0.29%
2019/12/06	9	13.38	0	0.00	13.45	9	2,609	0.34%
2019/12/02	3	13.05	0	0.00	13.05	3	2,479	0.12%
2019/11/28	0	0.00	4	13.25	13.20	-4	2,498	-0.16%
2019/11/18	5	13.12	0	0.00	13.15	5	2,518	0.20%
2019/11/11	0	0.00	2	13.50	13.30	-2	2,528	-0.08%
2019/11/08	2	13.55	5	13.60	13.50	-3	2,480	-0.12%
2019/11/07	0	0.00	1	13.50	13.65	-1	2,448	-0.04%
2019/10/22	0	0.00	2	13.95	13.90	-2	2,302	-0.09%
2019/10/17	5	13.55	0	0.00	13.55	5	2,206	0.23%
2019/10/16	3	13.55	0	0.00	13.60	3	2,241	0.13%
2019/10/15	2	13.70	0	0.00	13.50	2	2,331	0.09%
2019/10/08	2	13.65	0	0.00	13.60	2	2,494	0.08%
2019/09/26	2	13.85	0	0.00	13.90	2	2,508	0.08%
2019/09/24	4	14.23	0	0.00	14.20	4	2,519	0.16%
2019/09/23	3	14.50	0	0.00	14.45	3	2,523	0.12%
2019/09/18	0	0.00	1	14.50	14.50	-1	2,519	-0.04%
2019/09/05	1	14.60	0	0.00	14.55	1	2,505	0.04%
2019/09/04	0	0.00	2	14.75	14.65	-2	2,596	-0.08%
2019/09/03	6	14.70	2	14.60	14.70	4	2,606	0.15%
2019/09/02	0	0.00	2	14.25	14.25	-2	2,565	-0.08%
2019/08/30	1	14.10	90	13.99	14.05	-89	2,641	-3.37%
2019/08/22	0	0.00	1	13.65	13.65	-1	3,289	-0.03%
2019/08/20	2	14.00	2	13.85	14.00	0	3,355	0.00%
2019/08/16	30	13.40	0	0.00	13.55	30	3,343	0.90%
2019/08/15	3	13.47	0	0.00	13.55	3	3,329	0.09%
2019/08/07	2	14.35	1	14.35	14.15	1	3,392	0.03%
2019/08/01	2	14.85	0	0.00	14.80	2	3,644	0.05%
2019/07/31	0	0.00	4	15.09	14.95	-4	3,691	-0.11%
2019/07/23	0	0.00	150	15.10	15.10	-150	4,865	-3.08%	大賣/鉅額交易
2019/07/19	30	15.15	2	15.40	15.20	28	4,855	0.58%
2019/07/17	52	15.56	1	15.60	15.60	51	4,838	1.05%
2019/07/16	102	15.83	5	15.45	16.00	97	4,789	2.03%	大買/
2019/07/15	0	0.00	5	14.90	14.75	-5	4,590	-0.11%
2019/07/12	30	14.65	1	14.65	14.65	29	4,618	0.63%
2019/07/10	0	0.00	6	14.70	14.70	-6	4,714	-0.13%
2019/07/01	4	14.66	5	14.75	14.70	-1	5,250	-0.02%
2019/06/28	5	14.55	0	0.00	14.55	5	5,402	0.09%
2019/06/27	0	0.00	5	14.90	15.05	-5	5,447	-0.09%
2019/06/20	1	15.05	5	15.00	14.90	-4	5,769	-0.07%
2019/06/19	0	0.00	4	14.63	14.80	-4	6,047	-0.07%
2019/06/14	1	14.50	0	0.00	14.50	1	7,034	0.01%
2019/06/12	10	14.65	10	14.58	14.70	0	8,354	0.00%
2019/06/11	5	14.30	7	14.26	14.30	-2	8,449	-0.02%
2019/06/06	15	13.95	0	0.00	14.05	15	9,203	0.16%
2019/06/04	0	0.00	7	14.30	14.30	-7	9,419	-0.07%
2019/06/03	12	14.22	7	14.30	14.10	5	9,449	0.05%
2019/05/31	2	14.55	2	15.40	14.55	0	9,414	0.00%
2019/05/29	2	15.15	0	0.00	15.20	2	9,137	0.02%
2019/05/27	6	15.10	5	15.50	15.20	1	9,364	0.01%
2019/05/21	1	16.00	0	0.00	16.00	1	9,584	0.01%
2019/05/16	1	16.05	0	0.00	15.80	1	9,869	0.01%
2019/05/15	2	15.70	0	0.00	15.90	2	10,090	0.02%
2019/05/14	1	15.00	0	0.00	15.45	1	10,199	0.01%
2019/05/10	3	15.40	4	15.80	15.50	-1	10,295	-0.01%
2019/05/06	2	16.75	1	17.15	16.75	1	10,056	0.01%
2019/05/03	2	17.80	84	17.62	17.55	-82	9,947	-0.82%
2019/05/02	5	17.99	2	17.70	17.70	3	9,848	0.03%
2019/04/30	9	17.49	6	17.68	18.10	3	9,508	0.03%
2019/04/29	1	17.20	1	16.90	16.90	0	9,059	0.00%
2019/04/24	0	0.00	1	17.10	16.90	-1	8,990	-0.01%
2019/04/18	2	16.75	3	16.60	16.45	-1	8,863	-0.01%
2019/04/17	5	16.75	5	16.85	16.85	0	8,861	0.00%
2019/04/16	2	16.95	0	0.00	17.00	2	8,858	0.02%
2019/04/15	2	16.90	2	16.60	16.90	0	8,825	0.00%
2019/04/12	8	16.57	3	16.68	16.35	5	8,782	0.06%
2019/04/11	2	16.65	0	0.00	16.65	2	8,701	0.02%
2019/04/10	0	0.00	1	17.10	17.00	-1	8,621	-0.01%
2019/04/09	7	17.05	7	17.08	17.05	0	8,563	0.00%
2019/04/08	2	17.40	2	17.20	17.20	0	8,487	0.00%
2019/04/03	0	0.00	2	17.40	17.40	-2	8,414	-0.02%
2019/04/02	0	0.00	1	17.55	17.65	-1	8,362	-0.01%
2019/03/29	36	17.10	0	0.00	17.05	36	8,137	0.44%
2019/03/27	0	0.00	20	17.10	17.20	-20	8,136	-0.25%
2019/03/25	20	17.05	0	0.00	17.05	20	8,034	0.25%
2019/03/22	58	18.10	4	17.44	17.45	54	7,913	0.68%
2019/03/21	0	0.00	8	18.36	18.15	-8	7,644	-0.10%
2019/03/20	30	18.24	6	18.70	18.05	24	7,508	0.32%
2019/03/19	22	19.52	55	19.82	18.90	-33	7,176	-0.46%
2019/03/18	20	20.92	4	21.19	20.75	16	6,678	0.24%
2019/03/15	60	19.78	101	19.77	20.85	-41	6,362	-0.64%	大賣/
2019/03/14	1	19.25	0	0.00	19.30	1	5,534	0.02%
2019/03/13	7	19.02	5	19.10	18.95	2	5,465	0.04%
2019/03/12	21	18.87	6	18.83	19.00	15	5,169	0.29%
2019/03/11	0	0.00	4	17.73	17.70	-4	4,796	-0.08%
2019/03/08	0	0.00	2	17.00	16.95	-2	4,838	-0.04%
2019/03/07	3	17.45	0	0.00	17.25	3	4,883	0.06%
2019/02/26	2	18.00	0	0.00	17.80	2	4,707	0.04%
2019/02/25	0	0.00	4	17.65	17.95	-4	4,584	-0.09%
2019/02/21	0	0.00	100	17.10	17.30	-100	4,426	-2.26%
2019/02/19	1	17.25	21	17.20	17.15	-20	4,383	-0.46%
2019/02/18	3	16.98	2	16.95	17.00	1	4,309	0.02%
2019/02/15	0	0.00	2	17.00	17.05	-2	4,241	-0.05%
2019/02/14	7	16.90	2	17.08	17.15	5	4,070	0.12%
2019/02/12	102	16.00	11	15.89	16.05	91	3,718	2.45%	大買/
2019/02/11	2	15.15	0	0.00	15.30	2	3,568	0.06%
2019/01/30	35	15.10	0	0.00	15.15	35	3,574	0.98%
2019/01/21	2	14.50	0	0.00	14.50	2	3,611	0.06%
2019/01/08	3	13.85	0	0.00	14.15	3	3,730	0.08%
2019/01/07	0	0.00	5	13.85	13.65	-5	3,733	-0.13%
2019/01/04	1	13.30	0	0.00	13.45	1	3,760	0.03%
2018/12/24	5	14.80	0	0.00	14.65	5	4,019	0.12%
2018/12/22	0	0.00	6	14.90	14.85	-6	4,000	-0.15%
2018/12/21	16	14.65	0	0.00	14.95	16	4,042	0.40%
2018/12/20	13	14.97	1	15.05	15.05	12	4,088	0.29%
2018/12/19	2	15.35	0	0.00	15.40	2	4,039	0.05%
2018/12/14	1	15.90	0	0.00	15.85	1	4,088	0.02%
2018/12/13	2	16.00	0	0.00	16.05	2	4,111	0.05%
2018/12/11	2	15.85	0	0.00	15.85	2	4,171	0.05%
2018/12/10	1	16.30	0	0.00	15.80	1	4,204	0.02%
2018/12/06	2	16.70	0	0.00	16.45	2	4,073	0.05%
2018/12/04	39	17.30	2	17.50	17.30	37	4,125	0.90%
2018/12/03	81	17.54	81	17.61	17.50	0	4,110	0.00%
2018/11/30	1	17.05	5	17.01	17.10	-4	3,861	-0.10%
2018/11/29	0	0.00	3	16.57	16.50	-3	3,754	-0.08%
2018/11/28	1	16.30	0	0.00	16.35	1	3,720	0.03%
2018/11/27	25	16.18	0	0.00	16.35	25	3,722	0.67%
2018/11/26	69	16.22	0	0.00	16.25	69	3,718	1.86%
2018/11/23	2	16.65	108	16.91	16.35	-106	3,702	-2.86%	大賣/鉅額交易
2018/11/22	11	16.71	1	16.70	16.70	10	3,519	0.28%
2018/11/19	0	0.00	6	16.27	16.50	-6	3,520	-0.17%
2018/11/15	0	0.00	2	15.70	15.80	-2	3,711	-0.05%
2018/11/14	4	15.75	0	0.00	15.75	4	3,725	0.11%
2018/11/06	5	16.34	0	0.00	16.05	5	4,169	0.12%
2018/11/05	2	16.65	2	16.85	16.80	0	4,168	0.00%
2018/11/02	1	16.75	0	0.00	16.75	1	4,275	0.02%
2018/11/01	0	0.00	2	16.30	16.30	-2	4,277	-0.05%
2018/10/31	0	0.00	3	15.60	15.75	-3	4,575	-0.07%
2018/10/29	3	15.05	0	0.00	15.10	3	4,722	0.06%
2018/10/26	1	15.30	0	0.00	15.25	1	4,787	0.02%
2018/10/25	3	16.05	0	0.00	15.75	3	4,873	0.06%
2018/10/17	0	0.00	5	17.29	17.15	-5	5,652	-0.09%
2018/10/16	10	17.12	0	0.00	16.90	10	5,653	0.18%
2018/10/15	3	17.43	5	17.47	17.25	-2	5,660	-0.04%
2018/10/12	2	16.95	0	0.00	16.90	2	5,626	0.04%
2018/10/11	10	16.95	0	0.00	16.75	10	5,614	0.18%
2018/10/09	0	0.00	4	18.65	18.60	-4	5,484	-0.07%
2018/10/05	6	19.13	0	0.00	19.05	6	5,455	0.11%
2018/10/02	0	0.00	3	21.28	21.15	-3	5,441	-0.06%
2018/09/28	2	21.20	0	0.00	21.15	2	5,687	0.04%
2018/09/27	5	21.46	5	21.79	21.35	0	5,676	0.00%
2018/09/25	2	21.40	0	0.00	21.20	2	5,695	0.04%
2018/09/21	2	21.20	0	0.00	21.35	2	5,751	0.03%
2018/09/19	1	22.10	1	21.70	22.05	0	5,749	0.00%
2018/09/17	6	21.18	7	21.03	21.70	-1	5,846	-0.02%
2018/09/14	0	0.00	2	20.95	20.95	-2	5,829	-0.03%
2018/09/11	7	20.34	0	0.00	20.50	7	5,845	0.12%
2018/09/10	2	20.55	0	0.00	20.25	2	5,816	0.03%
2018/09/06	0	0.00	9	22.43	22.35	-9	5,723	-0.16%
2018/09/03	1	22.95	2	23.20	23.05	-1	5,729	-0.02%
2018/08/31	1	22.90	0	0.00	22.80	1	5,720	0.02%
2018/08/30	0	0.00	4	23.28	23.10	-4	5,750	-0.07%
2018/08/29	0	0.00	4	23.15	23.15	-4	5,768	-0.07%
2018/08/27	5	23.10	0	0.00	23.10	5	5,802	0.09%
2018/08/23	14	23.18	0	0.00	23.80	14	5,783	0.24%
2018/08/20	1	22.20	0	0.00	22.05	1	5,544	0.02%
2018/08/17	1	22.00	0	0.00	21.70	1	5,499	0.02%
2018/08/16	2	21.15	1	20.65	21.20	1	5,382	0.02%
2018/08/15	6	21.49	0	0.00	21.40	6	5,392	0.11%
2018/08/13	2	22.38	0	0.00	22.05	2	5,275	0.04%
2018/08/10	4	23.73	0	0.00	23.50	4	5,161	0.08%
2018/08/09	2	23.33	0	0.00	23.65	2	5,148	0.04%
2018/08/08	1	24.30	2	24.50	24.25	-1	5,070	-0.02%
2018/08/07	6	24.55	38	24.84	24.50	-32	5,041	-0.63%
2018/08/06	2	26.75	2	27.30	26.75	0	4,767	0.00%
2018/08/03	12	26.64	12	26.47	26.40	0	4,706	0.00%
2018/08/02	11	26.81	1	27.10	26.70	10	4,799	0.21%
2018/08/01	3	27.32	2	27.35	27.55	1	4,725	0.02%
2018/07/31	27	27.07	0	0.00	26.90	27	4,639	0.58%
2018/07/30	14	26.96	13	26.69	27.60	1	4,313	0.02%
2018/07/27	0	0.00	2	24.90	25.10	-2	3,894	-0.05%
2018/07/26	5	24.62	5	24.98	24.80	0	3,871	0.00%
2018/07/24	1	24.00	0	0.00	24.15	1	3,781	0.03%
2018/07/20	2	24.38	0	0.00	24.25	2	3,814	0.05%
2018/07/16	0	0.00	3	25.25	25.05	-3	4,030	-0.07%
2018/07/13	0	0.00	1	25.10	25.15	-1	4,033	-0.02%
2018/07/12	1	24.80	0	0.00	24.80	1	4,031	0.02%
2018/07/10	0	0.00	10	24.90	24.90	-10	4,040	-0.25%
2018/07/09	9	24.71	15	24.83	24.90	-6	3,970	-0.15%
2018/07/06	0	0.00	10	23.59	23.75	-10	3,846	-0.26%
2018/07/05	3	23.05	0	0.00	23.05	3	3,845	0.08%
2018/07/04	8	23.69	12	23.69	23.70	-4	4,001	-0.10%
2018/07/03	8	25.89	0	0.00	25.25	8	3,992	0.20%
2018/06/29	6	26.00	0	0.00	26.00	6	3,807	0.16%
2018/06/28	4	26.15	0	0.00	25.80	4	3,749	0.11%
2018/06/27	29	26.64	6	26.71	26.40	23	3,717	0.62%
2018/06/26	7	26.06	1	26.15	26.05	6	3,635	0.17%
2018/06/25	14	27.37	2	27.70	26.85	12	3,539	0.34%
2018/06/21	2	28.60	0	0.00	28.40	2	3,478	0.06%
2018/06/20	1	28.40	0	0.00	28.55	1	3,504	0.03%
2018/06/19	1	28.80	0	0.00	28.80	1	3,489	0.03%
2018/06/15	0	0.00	1	30.05	30.00	-1	3,478	-0.03%
2018/05/22	0	0.00	1	33.55	33.10	-1	4,115	-0.02%
2018/05/18	0	0.00	2	33.75	33.70	-2	4,158	-0.05%
2018/05/11	0	0.00	5	34.30	34.65	-5	4,198	-0.12%
2018/05/10	6	34.25	1	34.60	33.50	5	4,197	0.12%
2018/05/07	0	0.00	1	36.00	34.60	-1	4,137	-0.02%
2018/05/04	1	35.50	1	35.35	35.30	0	4,241	0.00%
2018/05/03	5	35.50	2	35.78	35.70	3	4,286	0.07%
2018/04/17	0	0.00	1	34.45	34.50	-1	4,647	-0.02%
2018/04/11	1	35.30	3	35.48	35.00	-2	5,325	-0.04%
2018/04/10	0	0.00	2	34.70	35.45	-2	5,281	-0.04%
2018/03/30	0	0.00	300	32.82	32.35	-300	5,521	-5.43%	大賣/鉅額交易
2018/03/28	2	33.00	2	33.10	33.05	0	5,580	0.00%
2018/03/23	12	33.05	0	0.00	32.85	12	5,831	0.21%
2018/03/21	0	0.00	3	34.65	34.25	-3	5,932	-0.05%
2018/03/19	0	0.00	2	36.05	36.00	-2	6,203	-0.03%
2018/03/13	2	37.60	3	37.67	37.60	-1	6,329	-0.02%
2018/03/12	1	37.60	0	0.00	37.60	1	6,478	0.02%
2018/03/09	0	0.00	5	37.15	36.80	-5	6,687	-0.07%
2018/03/06	1	35.55	1	35.85	36.10	0	6,922	0.00%
2018/03/01	1	37.15	1	37.30	37.35	0	6,992	0.00%
2018/02/27	1	36.40	7	36.71	36.55	-6	6,965	-0.09%
2018/02/26	6	37.16	11	36.95	37.00	-5	6,882	-0.07%
2018/02/23	2	34.40	2	34.70	34.70	0	6,714	0.00%
2018/02/22	2	32.55	0	0.00	32.35	2	6,804	0.03%
2018/02/12	13	31.29	1	31.40	31.05	12	6,984	0.17%
2018/02/09	10	31.50	0	0.00	31.55	10	7,023	0.14%
2018/02/08	2	31.70	3	31.65	32.05	-1	7,031	-0.01%
2018/02/06	3	31.20	0	0.00	31.20	3	7,074	0.04%
2018/02/02	8	35.08	0	0.00	34.80	8	7,066	0.11%
2018/02/01	3	34.25	3	34.55	34.50	0	7,156	0.00%
2018/01/31	1	33.35	0	0.00	33.40	1	7,224	0.01%
2018/01/29	4	34.11	11	34.05	33.70	-7	7,487	-0.09%
2018/01/26	16	35.50	0	0.00	35.00	16	7,417	0.22%
2018/01/25	3	35.55	0	0.00	35.45	3	7,477	0.04%
2018/01/24	3	35.87	0	0.00	36.00	3	7,553	0.04%
2018/01/23	2	36.00	0	0.00	36.00	2	7,637	0.03%
2018/01/22	0	0.00	7	35.86	36.10	-7	7,635	-0.09%
2018/01/19	6	35.90	5	36.26	36.45	1	7,686	0.01%
2018/01/16	0	0.00	2	37.65	37.95	-2	7,750	-0.03%
2018/01/12	1	37.00	1	37.20	37.20	0	8,164	0.00%
2018/01/11	2	36.78	1	36.70	36.70	1	8,320	0.01%
2018/01/10	3	37.30	1	37.20	37.25	2	8,355	0.02%
2018/01/09	10	38.76	20	38.35	38.00	-10	8,291	-0.12%
2018/01/08	46	38.57	0	0.00	38.00	46	8,252	0.56%
2018/01/05	11	40.86	6	40.90	41.50	5	8,010	0.06%
2018/01/04	7	40.66	0	0.00	40.25	7	8,136	0.09%
2018/01/02	20	41.60	0	0.00	41.45	20	8,679	0.23%