榮成 (1909)-華南永昌-朴子券商分點個股進出

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
14.85
漲跌
▼0.25
漲幅
-1.66%
成交量
4,922張
產業
上市造紙類股
779人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮成 (1909)籌碼相關－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/05/22	3	14.85	0	0.00	14.85	3	2,257	0.13%
2024/05/21	4	15.30	0	0.00	15.10	4	2,192	0.18%
2024/05/20	5	15.45	5	15.75	15.35	0	2,175	0.00%
2024/05/17	0	0.00	1	15.45	15.40	-1	2,124	-0.05%
2024/05/13	4	15.30	1	15.40	15.35	3	2,038	0.15%
2024/05/10	0	0.00	4	15.75	15.45	-4	2,030	-0.20%
2024/05/09	2	15.20	0	0.00	15.20	2	2,002	0.10%
2024/05/07	2	15.40	0	0.00	15.40	2	1,965	0.10%
2024/04/30	1	15.90	0	0.00	15.60	1	1,867	0.05%
2024/04/29	2	15.85	5	15.74	15.90	-3	1,839	-0.16%
2024/04/26	5	15.30	2	15.25	15.45	3	1,789	0.17%
2024/04/25	1	15.50	46	15.84	15.50	-45	1,767	-2.55%
2024/04/24	0	0.00	3	15.30	15.20	-3	1,613	-0.19%
2024/04/22	6	15.05	0.5	15.00	15.10	5.5	1,611	0.34%
2024/04/17	0.1	14.50	0	0.00	14.70	0.1	1,484	0.00%
2024/04/16	1	14.55	0	0.00	14.55	1	1,488	0.07%
2024/04/15	1.1	14.77	0	0.00	14.70	1.1	1,452	0.08%
2024/04/11	2	14.85	0	0.00	14.85	2	1,415	0.14%
2024/04/09	0	0.00	1	15.25	15.20	-1	1,387	-0.07%
2024/04/08	0	0.00	0.2	15.05	15.00	-0.2	1,327	-0.02%
2024/04/01	0	0.00	2	14.85	14.95	-2	1,282	-0.16%
2024/03/29	0	14.60	2	14.70	14.75	-2	1,257	-0.16%
2024/03/28	1	14.60	3	14.85	14.55	-2	1,234	-0.16%
2024/03/25	20	14.65	8	14.65	14.70	12	1,183	1.01%
2024/03/20	1	14.20	0	0.00	14.20	1	1,201	0.08%
2024/03/12	0	0.00	3	14.40	14.35	-3	1,210	-0.25%
2024/03/08	3	13.95	0	0.00	14.05	3	1,196	0.25%
2024/03/04	2	14.50	5	14.48	14.30	-3	1,159	-0.26%
2024/02/27	3	13.95	0	0.00	13.95	3	1,124	0.27%
2024/02/23	1	14.05	0	0.00	14.05	1	1,121	0.09%
2024/02/22	0	0.00	0.4	14.15	14.15	-0.4	1,132	-0.03%
2024/02/21	1	14.15	0	0.00	14.15	1	1,131	0.09%
2024/02/19	0.4	14.40	6	14.40	14.35	-5.7	1,145	-0.49%
2024/02/16	0	0.00	10	14.20	14.15	-10	1,182	-0.85%
2024/01/18	0	0.00	1	13.85	13.85	-1	1,252	-0.08%
2024/01/16	3	14.00	0	0.00	14.00	3	1,285	0.23%
2024/01/10	2	14.35	0	0.00	14.25	2	1,425	0.14%
2023/12/21	0	0.00	5	14.85	14.80	-5	1,826	-0.27%
2023/12/18	3	15.05	5	15.27	15.05	-2	1,817	-0.11%
2023/12/15	1	14.80	0	0.00	14.90	1	1,773	0.06%
2023/12/11	2	14.80	2	15.00	14.85	0	1,743	0.00%
2023/12/07	2	15.05	2	15.20	15.00	0	1,734	0.00%
2023/11/29	1	15.00	0	0.00	14.95	1	1,742	0.06%
2023/11/28	0	0.00	2	15.10	14.90	-2	1,739	-0.11%
2023/11/21	0	0.00	2	14.80	14.80	-2	1,730	-0.12%
2023/11/17	0	0.00	1	14.65	14.65	-1	1,716	-0.06%
2023/11/15	0	0.00	2.1	14.39	14.45	-2.1	1,698	-0.12%
2023/11/13	0.1	14.15	0	0.00	14.00	0.1	1,670	0.00%
2023/11/10	0	14.15	0	0.00	14.10	0	1,693	0.00%
2023/11/09	0	0.00	0	14.15	14.10	0	1,710	0.00%
2023/11/06	0	0.00	0.1	14.20	14.20	-0.1	1,859	-0.01%
2023/11/03	0	0.00	0.1	14.00	13.95	-0.1	1,871	-0.01%
2023/11/01	0	13.90	0	0.00	13.75	0	1,897	0.00%
2023/10/27	0.1	13.95	0	0.00	13.95	0.1	1,960	0.01%
2023/10/26	0	14.05	0	14.05	13.95	0	2,034	0.00%
2023/10/24	0.1	14.10	0	0.00	14.00	0.1	2,202	0.00%
2023/10/20	0	14.50	0	14.50	14.15	0	2,178	0.00%
2023/10/18	4	14.23	0	0.00	14.45	4	2,222	0.18%
2023/10/17	2	14.40	0	0.00	14.40	2	2,124	0.09%
2023/10/16	3	14.95	2	14.90	14.70	1	2,111	0.05%
2023/10/13	0	0.00	2	14.60	14.40	-2	2,031	-0.10%
2023/10/12	5	14.30	0	0.00	14.25	5	1,999	0.25%
2023/10/11	5	14.23	0	0.00	14.20	5	1,990	0.25%
2023/10/06	0	0.00	2	14.60	14.60	-2	1,981	-0.10%
2023/10/05	0.2	14.25	0	0.00	14.15	0.2	1,963	0.01%
2023/10/04	4	14.25	0	0.00	14.20	4	1,945	0.21%
2023/09/27	0	0.00	2	14.75	14.75	-2	1,976	-0.10%
2023/09/20	0	0.00	12	14.85	14.90	-12	2,195	-0.55%
2023/09/11	12	14.85	0	0.00	14.75	12	2,365	0.51%
2023/09/07	0.2	14.75	0	0.00	14.65	0.2	2,372	0.01%
2023/09/06	3	14.70	0	0.00	14.75	3	2,391	0.13%
2023/09/04	0	0.00	2	15.15	15.20	-2	2,386	-0.08%
2023/09/01	0	15.05	0	15.05	15.00	0	2,393	0.00%
2023/08/24	0	14.70	0	14.70	14.55	0	2,564	0.00%
2023/08/18	0	0.00	10	14.85	14.70	-10	2,640	-0.38%
2023/08/17	10	14.65	0	0.00	14.60	10	2,647	0.38%
2023/08/14	5	14.87	0	0.00	14.85	5	2,618	0.19%
2023/08/11	6	15.64	1	15.45	15.40	5	2,579	0.19%
2023/08/02	1	17.10	0	0.00	16.80	1	2,593	0.04%
2023/08/01	3	17.00	0	0.00	16.85	3	2,553	0.12%
2023/07/31	1	16.55	57	17.05	17.00	-56	2,552	-2.19%
2023/07/28	5	16.80	2	16.75	16.80	3	2,491	0.12%
2023/07/27	0	0.00	4	16.66	16.90	-4	2,463	-0.16%
2023/07/25	5	16.40	0	0.00	16.15	5	2,391	0.21%
2023/07/24	1	16.40	0	0.00	16.40	1	2,450	0.04%
2023/07/19	0	0.00	30	16.05	16.05	-30	3,032	-0.99%
2023/07/18	1	16.45	0	0.00	16.25	1	3,725	0.03%
2023/07/14	0	0.00	30	16.25	16.25	-30	4,146	-0.72%
2023/07/06	1	16.70	0	0.00	16.70	1	4,198	0.02%
2023/07/05	0	0.00	0	17.20	17.10	0	4,134	0.00%
2023/07/04	1	17.20	0	0.00	17.25	1	4,132	0.02%
2023/07/03	6	17.35	100	17.30	17.25	-94	4,091	-2.30%
2023/06/30	11	17.20	0	0.00	17.15	11	4,046	0.27%
2023/06/29	0	0.00	1	17.35	17.40	-1	4,026	-0.02%
2023/06/27	4	17.01	0	0.00	16.95	4	3,918	0.10%
2023/06/26	2	17.28	3	17.25	17.25	-1	3,893	-0.03%
2023/06/21	2	17.00	0	17.10	17.05	2	3,837	0.05%
2023/06/16	4	16.63	0	0.00	16.60	4	3,786	0.11%
2023/06/12	2	16.70	0	0.00	16.70	2	3,859	0.05%
2023/06/06	3	17.30	0	0.00	17.10	3	4,027	0.07%
2023/06/02	1	16.90	0	0.00	16.80	1	3,956	0.03%
2023/05/26	1	16.50	1	16.50	16.45	0	4,015	0.00%
2023/05/15	10.1	16.35	0	0.00	16.30	10.1	4,125	0.24%
2023/05/12	20	16.79	0	0.00	16.80	20	4,106	0.49%
2023/05/11	20	16.79	0	0.00	16.75	20	4,125	0.48%
2023/05/04	0	0.00	2	17.30	17.25	-2	4,309	-0.05%
2023/05/02	5	17.15	26	17.30	17.20	-21	4,531	-0.46%
2023/04/28	26	17.27	0	0.00	17.20	26	4,673	0.56%
2023/04/27	7.1	17.44	5	17.40	17.25	2.1	4,740	0.04%
2023/04/26	10	17.40	1	17.74	17.80	9	4,738	0.19%
2023/04/25	19	17.67	2	17.73	17.50	17	4,695	0.36%
2023/04/24	12.1	17.97	1	17.60	18.20	11.1	4,601	0.24%
2023/04/21	97	17.98	63	17.98	17.40	34	4,338	0.78%
2023/04/20	54	18.15	103	18.52	17.60	-49	3,709	-1.32%	大賣/
2023/04/19	1	17.65	0	0.00	17.40	1	3,469	0.03%
2023/04/18	0	0.00	1	17.70	17.65	-1	3,586	-0.03%
2023/04/17	0	0.00	1	17.90	17.75	-1	3,883	-0.03%
2023/04/14	0	0.00	40	17.60	17.95	-40	4,183	-0.96%
2023/04/12	10	17.45	0	0.00	17.45	10	4,312	0.23%
2023/04/10	1	17.15	2	17.10	17.05	-1	4,344	-0.02%
2023/04/07	1	17.05	0	0.00	17.10	1	4,407	0.02%
2023/03/30	20	16.88	0	0.00	16.85	20	4,551	0.44%
2023/03/29	0	17.00	0	0.00	16.90	0	4,563	0.00%
2023/03/24	10	16.98	0	0.00	17.05	10	4,748	0.21%
2023/03/23	3	16.60	3	16.80	16.80	0	4,798	0.00%
2023/03/16	10	16.80	0	0.00	16.50	10	4,745	0.21%
2023/03/14	10	16.95	0.1	17.00	16.85	9.9	4,754	0.21%
2023/03/10	10	17.45	40	17.40	17.55	-30	4,684	-0.64%
2023/03/08	10	18.10	0	0.00	18.20	10	4,604	0.22%
2023/03/03	15	18.32	5	18.25	18.30	10	4,560	0.22%
2023/03/02	5	18.55	0	0.00	18.55	5	4,589	0.11%
2023/03/01	1	18.60	10	18.45	18.50	-9	4,571	-0.20%
2023/02/24	4	18.88	12	18.96	18.95	-8	4,556	-0.18%
2023/02/23	0	0.00	8	18.84	18.95	-8	4,543	-0.18%
2023/02/22	40	18.50	0	0.00	18.65	40	4,542	0.88%
2023/02/21	21	18.70	1	18.90	18.65	20	4,546	0.44%
2023/02/20	20	18.65	0	0.00	18.90	20	4,597	0.44%
2023/02/17	1	18.30	0	0.00	18.55	1	4,603	0.02%
2023/02/15	3	18.45	0	0.00	18.40	3	4,783	0.06%
2023/02/07	2	18.13	1	18.25	18.25	1	4,732	0.02%
2023/02/06	42	18.55	0	0.00	18.10	42	4,691	0.90%
2023/02/03	20	18.80	41	18.80	18.70	-21	4,622	-0.45%
2023/02/02	10	18.63	0	0.00	18.60	10	4,548	0.22%
2023/02/01	1	18.50	0	0.00	18.65	1	4,444	0.02%
2023/01/31	1	18.70	0.3	18.55	18.75	0.7	4,345	0.02%
2023/01/30	0	0.00	1	18.05	18.30	-1	4,170	-0.02%
2023/01/17	1	17.00	1	17.15	17.50	0	3,982	0.00%
2023/01/16	0.2	17.13	0	0.00	16.75	0.2	3,891	0.01%
2023/01/13	1.4	17.54	1	17.50	17.10	0.4	3,828	0.01%
2023/01/12	0	0.00	2	17.45	17.65	-2	3,810	-0.05%
2023/01/10	1	17.30	1	17.30	17.35	0	3,635	0.00%
2023/01/09	3	17.17	16	17.14	17.10	-13	3,554	-0.37%
2023/01/06	0	0.00	1	17.40	17.25	-1	3,404	-0.03%
2023/01/05	3	17.30	7	17.29	17.20	-4	3,295	-0.12%
2023/01/04	5	16.85	4	16.65	17.15	1	3,003	0.03%
2023/01/03	1	16.45	0	0.00	16.25	1	2,708	0.04%
2022/12/30	0	0.00	4.2	16.37	16.35	-4.2	2,646	-0.16%
2022/12/29	0	0.00	3.9	15.75	15.80	-3.9	2,510	-0.16%
2022/12/28	4	15.96	0	0.00	15.85	4	2,486	0.16%
2022/12/27	0	0.00	1	16.10	16.10	-1	2,454	-0.04%
2022/12/21	0	0.00	3	15.10	15.10	-3	2,277	-0.13%
2022/12/19	0	0.00	1	15.50	15.40	-1	2,225	-0.04%
2022/12/16	2	15.90	0	0.00	15.80	2	2,185	0.09%
2022/12/15	2	15.80	0	0.00	16.05	2	2,074	0.10%
2022/12/14	3	15.55	0	0.00	15.55	3	2,015	0.15%
2022/12/13	0	0.00	10	15.45	15.35	-10	2,002	-0.50%
2022/12/07	1	15.70	0	0.00	15.45	1	2,014	0.05%
2022/12/06	2	15.78	1	15.65	15.65	1	1,992	0.05%
2022/12/05	0	0.00	2	16.35	16.25	-2	1,951	-0.10%
2022/12/01	1	16.35	0	0.00	16.30	1	1,971	0.05%
2022/11/28	2	16.25	0	0.00	16.20	2	2,009	0.10%
2022/11/17	1	16.50	0	0.00	16.40	1	1,952	0.05%
2022/11/16	2	16.68	1	16.90	16.65	1	1,945	0.05%
2022/11/15	0	0.00	4	16.55	16.60	-4	1,967	-0.20%
2022/11/14	1	16.75	0	0.00	16.55	1	1,930	0.05%
2022/11/11	4	16.20	1	16.00	16.25	3	1,815	0.17%
2022/11/10	2	15.60	1	15.65	15.70	1	1,706	0.06%
2022/11/09	0	0.00	1	15.55	15.60	-1	1,712	-0.06%
2022/11/08	0	0.00	0	15.35	15.35	0	1,698	0.00%
2022/11/04	0	0.00	0.3	15.00	15.00	-0.3	1,689	-0.02%
2022/11/03	0	0.00	0	14.90	14.90	0	1,699	0.00%
2022/10/31	1	14.85	0	0.00	14.85	1	1,744	0.06%
2022/10/25	0	0.00	1	14.85	14.85	-1	1,834	-0.05%
2022/10/21	1	15.05	0	0.00	14.90	1	1,825	0.05%
2022/10/20	1	14.80	1	15.00	15.30	0	1,816	0.00%
2022/10/19	0	0.00	2	15.20	15.20	-2	1,761	-0.11%
2022/10/17	41	15.10	0	0.00	15.25	41	1,772	2.31%
2022/10/14	1	15.40	2	15.50	15.35	-1	1,792	-0.06%
2022/10/13	3	15.10	4	15.08	14.85	-1	1,778	-0.06%
2022/10/07	0	0.00	0	15.35	15.40	0	1,771	0.00%
2022/10/06	0	0.00	0	15.25	15.25	0	1,777	0.00%
2022/10/04	0	0.00	0.1	14.90	15.05	-0.1	1,899	0.00%
2022/09/29	0	0.00	0	14.60	14.50	0	1,931	0.00%
2022/09/28	0.1	14.45	0.5	14.40	14.35	-0.4	1,963	-0.02%
2022/09/26	1	14.70	0	0.00	14.70	1	2,050	0.05%
2022/09/22	0	0.00	10	14.90	15.05	-10	2,162	-0.46%
2022/09/19	2	15.25	0	0.00	15.25	2	2,184	0.09%
2022/09/13	0	0.00	0	15.35	15.25	0	2,267	0.00%
2022/09/12	5	15.20	0	0.00	15.25	5	2,298	0.22%
2022/09/02	6	16.29	0	0.00	16.30	6	2,367	0.25%
2022/08/30	1	16.05	1	16.15	16.10	0	2,332	0.00%
2022/08/29	0	0.00	0	15.85	15.85	0	2,329	0.00%
2022/08/22	0.2	16.20	0	0.00	16.10	0.2	2,375	0.01%
2022/08/19	0	0.00	6	15.65	15.70	-6	2,268	-0.26%
2022/08/09	0	14.70	0	0.00	14.70	0	2,389	0.00%
2022/08/08	0	14.80	0	0.00	14.80	0	2,437	0.00%
2022/08/04	1	14.60	0	0.00	14.65	1	2,645	0.04%
2022/08/01	0	0.00	2	15.65	15.75	-2	2,830	-0.07%
2022/07/28	1	15.60	0	0.00	15.55	1	2,899	0.03%
2022/07/19	10	15.35	0	0.00	15.40	10	3,421	0.29%
2022/07/14	5	14.90	0	0.00	15.10	5	3,459	0.14%
2022/07/13	1	15.15	0	0.00	15.05	1	3,472	0.03%
2022/07/06	1	15.40	0	0.00	15.40	1	3,361	0.03%
2022/06/20	5	17.80	6	17.25	17.15	-1	3,337	-0.03%
2022/06/09	5	18.45	0	0.00	18.40	5	3,420	0.15%
2022/06/08	0	0.00	3	18.15	18.15	-3	3,420	-0.09%
2022/06/06	0.1	18.35	0	0.00	18.30	0.1	3,536	0.00%
2022/06/02	1	18.30	0	0.00	18.05	1	3,693	0.03%
2022/05/24	1	18.00	0	0.00	17.85	1	3,962	0.03%
2022/05/18	0	0.00	5	17.75	18.00	-5	4,072	-0.12%
2022/05/17	3	17.68	0	0.00	17.70	3	4,040	0.07%
2022/05/16	0.2	17.50	0	0.00	17.55	0.2	4,012	0.00%
2022/05/13	1	17.55	0	0.00	17.80	1	3,958	0.03%
2022/05/12	1	17.95	0	0.00	17.30	1	3,961	0.03%
2022/05/11	2	18.70	6	18.70	18.75	-4	3,796	-0.11%
2022/05/06	2	19.90	0	0.00	20.00	2	3,743	0.05%
2022/05/03	11.1	21.17	0.2	21.09	20.70	10.9	3,859	0.28%
2022/04/27	2	20.05	3	20.05	20.05	-1	3,623	-0.03%
2022/04/25	2	20.65	0	0.00	20.45	2	3,639	0.05%
2022/04/20	1	20.85	1	21.05	21.15	0	3,701	0.00%
2022/04/18	2	20.35	0	0.00	20.35	2	3,820	0.05%
2022/04/15	0	0.00	1	20.70	20.65	-1	3,876	-0.03%
2022/04/12	0	0.00	0	20.55	20.35	0	4,015	0.00%
2022/04/07	0.1	21.05	0	0.00	20.90	0.1	4,086	0.00%
2022/04/06	0	0.00	0	21.50	21.50	0	4,130	0.00%
2022/04/01	3	21.35	0	0.00	21.40	3	4,172	0.07%
2022/03/29	1	21.20	0	0.00	21.10	1	4,766	0.02%
2022/03/28	2	21.35	0	0.00	21.50	2	4,754	0.04%
2022/03/25	1	21.00	0	0.00	20.90	1	4,695	0.02%
2022/03/18	0	0.00	1	21.10	21.15	-1	5,233	-0.02%
2022/03/15	2	20.48	0	0.00	20.40	2	5,354	0.04%
2022/03/14	5	21.00	0	0.00	20.85	5	5,376	0.09%
2022/03/11	0	0.00	2	20.60	20.60	-2	5,421	-0.04%
2022/03/10	1	20.20	1	20.35	20.40	0	5,400	0.00%
2022/03/09	2	19.50	0	0.00	19.55	2	5,402	0.04%
2022/03/08	2	20.00	0	0.00	19.20	2	5,494	0.04%
2022/03/07	6	20.13	3	20.20	20.15	3	5,424	0.06%
2022/03/03	0.1	21.75	0	0.00	21.70	0.1	5,550	0.00%
2022/02/25	0	0.00	1	21.80	21.60	-1	5,733	-0.02%
2022/02/24	2	22.25	0	0.00	21.70	2	5,783	0.03%
2022/02/21	0	0.00	0.1	23.25	23.20	-0.1	5,849	0.00%
2022/02/15	0.1	22.60	0	0.00	22.30	0.1	6,216	0.00%
2022/02/14	2.2	22.42	0	0.00	22.40	2.2	6,296	0.03%
2022/02/10	0	0.00	1	23.25	23.20	-1	6,373	-0.02%
2022/02/08	5	22.95	0	0.00	23.10	5	6,500	0.08%
2022/01/26	0	0.00	1	22.20	22.05	-1	6,721	-0.01%
2022/01/24	1	22.45	0	0.00	22.50	1	7,333	0.01%
2022/01/19	3	22.75	4	22.78	22.75	-1	7,583	-0.01%
2022/01/17	1	23.00	0	0.00	22.95	1	7,695	0.01%
2022/01/14	3	23.15	0	0.00	23.15	3	7,691	0.04%
2022/01/13	8	23.65	0	0.00	23.60	8	7,693	0.10%
2022/01/12	1	23.00	1	23.00	23.55	0	7,741	0.00%
2022/01/11	3	23.17	0	0.00	23.10	3	7,689	0.04%
2022/01/06	4	23.78	7	23.79	23.80	-3	7,744	-0.04%
2022/01/05	10	23.80	0	0.00	23.80	10	7,888	0.13%
2022/01/04	5	24.00	0	0.00	23.90	5	8,033	0.06%
2021/12/28	1	24.25	0	0.00	24.25	1	8,912	0.01%
2021/12/27	24	24.77	10	24.72	24.55	14	8,969	0.16%
2021/12/24	5	24.49	5	24.60	24.55	0	8,872	0.00%
2021/12/23	0	0.00	1	24.05	24.20	-1	8,763	-0.01%
2021/12/21	1	23.85	0	0.00	23.85	1	9,672	0.01%
2021/12/16	17	23.55	0	0.00	23.40	17	11,709	0.15%
2021/12/15	7	23.56	0	0.00	23.50	7	11,757	0.06%
2021/12/14	5	24.35	3	23.60	23.60	2	11,674	0.02%
2021/12/10	1	23.90	13	23.90	23.80	-12	11,436	-0.10%
2021/12/09	2	24.20	2	24.25	24.10	0	11,418	0.00%
2021/12/07	3	24.87	0	0.00	24.55	3	11,364	0.03%
2021/12/06	1	24.55	7	24.49	24.60	-6	11,348	-0.05%
2021/12/03	0	0.00	3	25.00	24.55	-3	11,460	-0.03%
2021/12/02	2	24.65	2	24.45	24.55	0	11,521	0.00%
2021/11/30	5	24.10	1	24.10	24.15	4	11,498	0.03%
2021/11/29	4	23.66	0	0.00	23.70	4	11,497	0.03%
2021/11/25	0	0.00	2	25.20	25.15	-2	11,641	-0.02%
2021/11/23	1	24.65	4	24.45	24.30	-3	12,181	-0.02%
2021/11/22	0	0.00	1	24.90	24.95	-1	12,441	-0.01%
2021/11/19	1	25.10	2	25.05	25.00	-1	12,794	-0.01%
2021/11/18	4	25.50	2	25.25	25.35	2	13,135	0.02%
2021/11/17	5	24.98	0	0.00	24.90	5	13,576	0.04%
2021/11/16	1	25.70	1	25.50	25.45	0	14,031	0.00%
2021/11/15	1.1	25.11	0	0.00	25.00	1.1	14,288	0.01%
2021/11/12	0	0.00	18	25.31	25.35	-18	14,419	-0.12%
2021/11/10	0	0.00	76	25.26	25.25	-76	14,686	-0.52%
2021/11/09	0	0.00	3	25.25	25.50	-3	14,727	-0.02%
2021/11/08	0	0.00	2	25.45	25.50	-2	14,830	-0.01%
2021/11/05	0	24.95	6	24.85	25.20	-6	14,893	-0.04%
2021/11/04	2	25.53	0	0.00	25.10	2	14,941	0.01%
2021/11/03	2.1	25.56	30	25.35	25.55	-27.9	14,868	-0.19%
2021/11/02	4	25.80	10	25.57	25.75	-6	14,598	-0.04%
2021/11/01	46	24.99	14.1	24.66	24.70	31.9	14,140	0.23%
2021/10/29	0	0.00	3	23.97	24.00	-3	13,986	-0.02%
2021/10/28	2	23.35	13	23.24	23.25	-11	13,892	-0.08%
2021/10/26	1.1	23.70	0	0.00	23.50	1.1	13,963	0.01%
2021/10/25	1	23.95	4	24.11	24.15	-3	14,064	-0.02%
2021/10/22	2	23.75	0	0.00	23.85	2	14,236	0.01%
2021/10/20	3	23.98	0	0.00	23.90	3	14,407	0.02%
2021/10/19	8	23.74	0	0.00	23.75	8	14,536	0.06%
2021/10/18	6	23.99	5	23.85	23.75	1	14,696	0.01%
2021/10/15	4	23.63	0	0.00	23.60	4	14,801	0.03%
2021/10/14	0	0.00	1	22.90	23.30	-1	14,915	-0.01%
2021/10/13	2	23.00	3	23.70	22.95	-1	14,981	-0.01%
2021/10/12	2	23.23	12	23.40	23.35	-10	15,093	-0.07%
2021/10/08	3	24.15	1	24.65	23.80	2	15,197	0.01%
2021/10/07	3	24.58	0	0.00	24.60	3	15,341	0.02%
2021/10/06	49	25.29	21	24.59	24.40	28	15,683	0.18%
2021/10/05	22	25.46	21	26.02	26.20	1	15,845	0.01%
2021/10/04	2	26.48	5	26.11	26.00	-3	16,253	-0.02%
2021/10/01	11	27.10	3	26.85	26.60	8	17,458	0.05%
2021/09/30	13	27.78	15	28.03	28.15	-2	19,544	-0.01%
2021/09/29	1	27.35	2	27.50	27.35	-1	20,578	0.00%
2021/09/28	33	29.14	23	28.96	28.00	10	20,798	0.05%
2021/09/27	40	29.07	33.1	29.03	29.10	6.9	20,738	0.03%
2021/09/24	23.1	27.43	11	27.91	27.50	12.1	20,876	0.06%
2021/09/23	5	25.75	7	25.33	26.30	-2	21,071	-0.01%
2021/09/22	3	25.22	7	25.33	25.15	-4	21,199	-0.02%
2021/09/17	5	26.11	1	26.15	25.90	4	21,437	0.02%
2021/09/16	2	26.33	0	0.00	26.20	2	21,692	0.01%
2021/09/14	1	26.55	0	0.00	26.50	1	23,056	0.00%
2021/09/13	1	26.70	1	26.95	26.95	0	24,384	0.00%
2021/09/10	2	26.93	4	26.94	26.90	-2	24,983	-0.01%
2021/09/08	1	26.10	0	0.00	26.15	1	25,148	0.00%
2021/09/07	1	26.85	0	0.00	26.85	1	25,156	0.00%
2021/09/06	2	27.03	1	27.30	27.05	1	25,237	0.00%
2021/09/03	1	27.35	2	27.63	27.35	-1	25,676	0.00%
2021/09/02	5	27.46	3	27.75	27.40	2	26,116	0.01%
2021/09/01	4	28.08	2	28.45	28.05	2	26,306	0.01%
2021/08/31	3	28.25	1	28.35	28.20	2	26,884	0.01%
2021/08/30	18	29.12	5	29.45	28.80	13	28,273	0.05%
2021/08/27	7	29.99	1	29.85	29.80	6	28,864	0.02%
2021/08/26	11	30.43	11	30.42	30.40	0	30,057	0.00%
2021/08/25	9	30.41	3.7	29.85	29.80	5.3	30,309	0.02%
2021/08/24	13	29.69	1	30.30	30.20	12	30,105	0.04%
2021/08/23	7	29.02	21	29.48	29.80	-14	29,992	-0.05%
2021/08/20	4	28.48	22.2	29.28	29.35	-18.2	29,683	-0.06%
2021/08/18	2	26.38	3	26.90	27.65	-1	28,981	0.00%
2021/08/17	2	27.80	0	0.00	27.20	2	29,034	0.01%
2021/08/16	2	28.08	0	0.00	28.20	2	29,325	0.01%
2021/08/12	0.1	27.35	2	28.10	27.45	-1.9	29,479	-0.01%
2021/08/11	1.1	27.25	0	0.00	27.25	1.1	29,712	0.00%
2021/08/10	0	0.00	0.2	27.95	27.80	-0.2	30,267	0.00%
2021/08/05	3.1	27.60	2	27.70	27.70	1.1	31,285	0.00%
2021/08/04	0	0.00	2	28.10	28.00	-2	32,036	-0.01%
2021/08/02	0	0.00	2	28.08	28.10	-2	33,857	-0.01%
2021/07/30	17	28.54	35	28.05	28.25	-18	33,900	-0.05%
2021/07/29	2	28.48	3	28.65	28.85	-1	34,038	0.00%
2021/07/28	6.2	26.50	6	26.78	26.75	0.2	34,043	0.00%
2021/07/27	1.1	27.73	1	27.70	27.50	0.1	34,246	0.00%
2021/07/26	0.1	28.35	1	28.20	28.10	-0.9	34,397	0.00%
2021/07/23	11	28.68	15	28.95	29.00	-4	34,542	-0.01%
2021/07/22	3	27.88	0	0.00	27.90	3	34,617	0.01%
2021/07/21	1	28.00	4.1	28.18	27.95	-3.1	34,729	-0.01%
2021/07/20	5	28.87	0	0.00	28.70	5	35,260	0.01%
2021/07/19	24	29.75	1	29.75	29.75	23	35,762	0.06%
2021/07/16	6	29.40	13	29.45	29.55	-7	37,051	-0.02%
2021/07/15	0	0.00	3	29.30	29.80	-3	37,296	-0.01%
2021/07/14	2	28.10	4	28.76	28.65	-2	37,389	-0.01%
2021/07/13	3	28.88	3.1	29.10	28.55	-0.1	37,654	0.00%
2021/07/12	88	30.18	4	30.19	30.00	84	37,373	0.22%
2021/07/09	25	31.03	17	30.99	30.60	8	37,170	0.02%
2021/07/08	27	32.09	10	31.41	31.20	17	37,200	0.05%
2021/07/07	53	31.66	80	31.96	33.00	-27	37,498	-0.07%
2021/07/06	53	30.56	43	30.74	30.20	10	36,604	0.03%
2021/07/05	0	0.00	4	29.18	29.30	-4	35,690	-0.01%
2021/07/02	10	29.29	10	29.46	28.75	0	35,679	0.00%
2021/07/01	21	29.46	51	30.17	29.15	-30	35,241	-0.09%
2021/06/30	19	29.08	14.2	29.10	29.10	4.8	34,075	0.01%
2021/06/29	1	28.15	0	0.00	27.95	1	33,456	0.00%
2021/06/28	0	0.00	6	28.07	28.05	-6	33,345	-0.02%
2021/06/25	12.2	28.46	11.1	28.20	28.40	1.1	33,139	0.00%
2021/06/24	2	28.35	5	28.36	28.05	-3	33,230	-0.01%
2021/06/23	28	29.35	32	28.33	28.00	-4	32,962	-0.01%
2021/06/22	82	28.60	69	28.51	28.35	13	32,133	0.04%
2021/06/21	6	26.93	9.1	26.47	27.20	-3.1	31,048	-0.01%
2021/06/18	6	25.88	4	26.10	26.20	2	30,521	0.01%
2021/06/17	1	25.95	3	26.00	26.05	-2	30,515	-0.01%
2021/06/15	0	0.00	3	25.89	26.20	-3	30,771	-0.01%
2021/06/11	9	25.95	7	26.04	25.80	2	30,806	0.01%
2021/06/09	3.1	26.19	2	26.15	25.80	1.1	30,328	0.00%
2021/06/08	3	26.58	4	26.93	26.95	-1	30,281	0.00%
2021/06/07	22	26.90	12	26.85	26.75	10	30,078	0.03%
2021/06/04	10	26.46	5	26.47	25.45	5	29,176	0.02%
2021/06/03	72	25.59	71	26.00	26.30	1	28,926	0.00%
2021/06/02	27	24.60	23	24.83	25.00	4	27,737	0.01%
2021/05/31	17	23.82	5.1	23.50	23.45	11.9	28,031	0.04%
2021/05/28	4	23.59	1	23.30	23.40	3	28,241	0.01%
2021/05/27	0	0.00	2	22.73	22.55	-2	28,840	-0.01%
2021/05/26	0	0.00	3	22.43	22.65	-3	28,940	-0.01%
2021/05/25	21	22.22	11	22.54	22.45	10	29,170	0.03%
2021/05/24	16	22.34	17.1	22.61	22.50	-1.1	29,306	0.00%
2021/05/21	9	21.85	7	21.90	21.80	2	29,216	0.01%
2021/05/20	3	21.07	28	20.92	20.90	-25	29,656	-0.08%
2021/05/19	29	21.41	9	21.39	21.65	20	29,814	0.07%
2021/05/18	15	20.83	11	20.30	21.40	4	29,967	0.01%
2021/05/17	3	19.92	0	0.00	19.75	3	29,750	0.01%
2021/05/14	2	22.55	0	0.00	21.90	2	29,442	0.01%
2021/05/13	4	22.64	6	22.68	22.75	-2	29,129	-0.01%
2021/05/12	5	24.34	2	25.30	24.30	3	28,784	0.01%
2021/05/11	22	28.90	119	28.94	27.00	-97	28,130	-0.34%	大賣/
2021/05/10	17	27.89	5	27.73	27.70	12	26,837	0.04%
2021/05/07	0	0.00	12	25.93	26.30	-12	26,299	-0.05%
2021/05/06	2	26.43	1	26.50	26.05	1	26,174	0.00%
2021/05/05	3.1	26.64	2	26.20	26.20	1.1	26,135	0.00%
2021/05/04	5	26.01	6	26.23	25.65	-1	26,011	0.00%
2021/05/03	2	28.38	8	28.33	27.75	-6	25,692	-0.02%
2021/04/29	23	29.32	2	29.10	29.20	21	25,556	0.08%
2021/04/28	117	29.44	12	29.29	29.50	105	25,490	0.41%	大買/鉅額交易
2021/04/27	3	29.10	2	29.00	29.05	1	25,392	0.00%
2021/04/26	23	29.82	8	29.39	29.45	15	25,277	0.06%
2021/04/23	3	28.40	27.1	29.06	28.80	-24.1	24,765	-0.10%
2021/04/22	23	29.55	161	28.98	28.15	-138	24,382	-0.57%	大賣/鉅額交易
2021/04/21	3	28.73	26	28.70	28.50	-23	23,289	-0.10%
2021/04/20	5	28.00	1.2	27.98	28.15	3.8	22,959	0.02%
2021/04/19	18	28.67	13	28.46	28.60	5	22,984	0.02%
2021/04/16	4	27.44	16	27.35	27.35	-12	22,491	-0.05%
2021/04/15	3	27.17	2	26.80	26.55	1	22,548	0.00%
2021/04/14	11	26.14	11	26.78	26.50	0	22,414	0.00%
2021/04/13	39.1	28.74	17	28.40	27.45	22.1	22,241	0.10%
2021/04/12	27	27.07	111	26.92	27.70	-84	21,035	-0.40%	大賣/
2021/04/09	67	25.52	0	0.00	25.20	67	20,166	0.33%
2021/04/08	137	25.89	12	25.75	25.75	125	20,195	0.62%	大買/鉅額交易
2021/04/07	9	25.45	10	25.30	25.20	-1	20,189	0.00%
2021/04/06	2	25.48	0	0.00	25.45	2	21,139	0.01%
2021/04/01	2	25.40	15	25.48	25.40	-13	21,886	-0.06%
2021/03/31	4	25.30	0	0.00	25.00	4	22,025	0.02%
2021/03/29	1	25.40	6	25.18	25.15	-5	22,530	-0.02%
2021/03/26	11	24.60	20	24.56	24.65	-9	22,966	-0.04%
2021/03/25	14	24.48	0	0.00	24.35	14	23,415	0.06%
2021/03/24	12.2	24.45	12	24.97	24.70	0.2	23,412	0.00%
2021/03/23	0.1	24.35	0	0.00	24.20	0.1	23,728	0.00%
2021/03/19	17	24.28	0	0.00	24.35	17	25,482	0.07%
2021/03/18	18	24.69	2	24.65	24.65	16	25,393	0.06%
2021/03/17	5	24.86	2	25.10	25.00	3	25,353	0.01%
2021/03/16	13.1	25.26	11	25.50	25.05	2.1	25,596	0.01%
2021/03/15	4	26.13	0	0.00	26.00	4	25,472	0.02%
2021/03/12	4	26.28	0.1	26.45	26.50	3.9	25,862	0.02%
2021/03/11	1	26.80	3	26.48	26.20	-2	25,667	-0.01%
2021/03/10	3	26.20	8	26.30	26.60	-5	25,320	-0.02%
2021/03/09	10	26.43	18.9	25.87	26.60	-8.9	24,847	-0.04%
2021/03/08	2	25.68	0	0.00	25.25	2	24,442	0.01%
2021/03/05	18	25.11	8.1	24.87	25.10	9.9	24,446	0.04%
2021/03/04	1	25.40	4	25.85	25.35	-3	24,527	-0.01%
2021/03/03	10	24.85	17.2	25.03	25.10	-7.1	24,643	-0.03%
2021/03/02	4	24.74	2	23.85	23.85	2	24,673	0.01%
2021/02/26	4.1	24.50	1.1	24.77	24.55	3	23,870	0.01%
2021/02/25	3	24.58	4.2	24.69	24.50	-1.2	23,628	-0.01%
2021/02/24	1	24.05	45	23.80	23.75	-44	23,315	-0.19%
2021/02/23	2	24.78	13	24.86	24.90	-11	22,923	-0.05%
2021/02/22	4	24.40	10	24.45	24.40	-6	22,613	-0.03%
2021/02/19	2.1	23.90	10	23.57	24.00	-7.9	21,988	-0.04%
2021/02/18	3	23.27	1	23.60	23.40	2	21,673	0.01%
2021/02/17	4	22.08	1	22.20	22.60	3	21,185	0.01%
2021/02/05	0	20.60	0	0.00	20.60	0	21,124	0.00%
2021/01/28	1	19.70	1	19.60	19.55	0	20,941	0.00%
2021/01/27	0	0.00	10	19.15	19.45	-10	20,916	-0.05%
2021/01/26	0	0.00	40	19.75	19.70	-40	20,753	-0.19%
2021/01/25	10.2	20.25	0	20.10	20.25	10.2	20,681	0.05%
2021/01/22	5	19.65	0	0.00	19.80	5	20,700	0.02%
2021/01/21	5	19.90	20	19.35	19.55	-15	20,658	-0.07%
2021/01/20	12	19.97	10	19.70	19.70	2	20,550	0.01%
2021/01/19	59	20.77	1	20.90	20.45	58	20,529	0.28%
2021/01/18	1	20.35	2	20.40	20.75	-1	20,590	0.00%
2021/01/14	14	20.82	21	21.01	21.10	-7	20,317	-0.03%
2021/01/13	1.3	21.80	0	0.00	21.50	1.3	20,062	0.01%
2021/01/12	1.2	21.52	1	21.80	21.65	0.2	19,936	0.00%
2021/01/11	40	22.75	0	0.00	22.75	40	19,579	0.20%
2021/01/08	2	23.13	5	22.62	23.00	-3	19,476	-0.02%
2021/01/07	5	22.60	2	22.84	22.35	3	19,165	0.02%
2021/01/06	3	22.85	4	22.95	22.30	-1	19,005	-0.01%
2021/01/05	1	22.50	11	22.21	22.40	-10	18,620	-0.05%
2021/01/04	12	23.59	1	23.75	23.00	11	18,298	0.06%
2020/12/31	1	23.00	0	0.00	23.25	1	17,806	0.01%
2020/12/30	2	23.43	2	23.35	23.20	0	17,598	0.00%
2020/12/29	8.6	23.94	42	24.29	23.55	-33.4	17,264	-0.19%
2020/12/28	25	23.04	6.2	22.79	23.30	18.8	16,048	0.12%
2020/12/25	10	22.75	0.2	22.10	22.00	9.8	15,075	0.07%
2020/12/24	0	0.00	0.2	22.60	22.60	-0.2	14,630	0.00%
2020/12/23	4.3	21.87	19	21.66	21.85	-14.7	14,265	-0.10%
2020/12/22	12	22.07	1.1	21.28	21.10	10.9	14,034	0.08%
2020/12/21	15	22.12	11.3	22.01	22.15	3.7	13,356	0.03%
2020/12/18	0	0.00	13	21.78	21.70	-13	12,909	-0.10%
2020/12/17	18.3	21.32	0	0.00	21.65	18.3	12,765	0.14%
2020/12/16	15	22.06	5.3	22.01	21.95	9.7	12,331	0.08%
2020/12/15	1	20.95	16.1	20.80	20.85	-15.1	11,296	-0.13%
2020/12/14	0	0.00	8	20.16	20.05	-8	10,747	-0.07%
2020/12/11	0	0.00	1	19.85	19.70	-1	11,001	-0.01%
2020/12/10	6.3	20.03	7	20.66	20.05	-0.7	10,978	-0.01%
2020/12/09	0	0.00	0.3	20.05	20.05	-0.3	10,723	0.00%
2020/12/08	3	19.72	22	19.31	19.80	-19	10,876	-0.17%
2020/12/04	7	18.75	2	18.70	18.75	5	10,758	0.05%
2020/12/03	18	18.74	0	0.00	18.65	18	10,834	0.17%
2020/12/02	14	19.41	0	0.00	19.20	14	10,983	0.13%
2020/12/01	1	19.45	6	19.26	19.40	-5	10,885	-0.05%
2020/11/30	15.3	19.38	2	19.15	19.05	13.3	10,762	0.12%
2020/11/27	14	18.52	21	18.64	18.50	-7	10,297	-0.07%
2020/11/26	0.1	18.05	1	17.70	18.10	-0.9	10,050	-0.01%
2020/11/25	0	0.00	1	17.25	16.95	-1	10,420	-0.01%
2020/11/19	2	17.10	0	0.00	17.00	2	12,682	0.02%
2020/11/17	0	0.00	0.5	17.00	17.10	-0.5	12,685	0.00%
2020/11/16	0.2	16.80	0	0.00	16.80	0.2	12,703	0.00%
2020/11/13	5.5	16.99	0	0.00	16.85	5.5	12,720	0.04%
2020/11/12	0	0.00	5	17.10	17.00	-5	12,352	-0.04%
2020/11/11	0	0.00	5	17.05	17.05	-5	12,385	-0.04%
2020/11/10	0	0.00	2	16.60	16.75	-2	12,326	-0.02%
2020/11/06	0	0.00	1	16.05	16.00	-1	12,252	-0.01%
2020/11/02	5	16.30	1	16.45	16.45	4	12,625	0.03%
2020/10/27	2	17.15	2	17.30	17.35	0	12,406	0.00%
2020/10/26	0.1	17.25	0	0.00	17.40	0.1	12,249	0.00%
2020/10/23	0	0.00	2	16.70	16.80	-2	12,015	-0.02%
2020/10/07	15	16.92	0	0.00	17.00	15	12,479	0.12%
2020/10/05	1	16.65	0	0.00	16.70	1	12,445	0.01%
2020/09/25	0	0.00	12	16.30	16.50	-12	12,726	-0.09%
2020/09/24	0	0.00	5	17.22	16.70	-5	12,623	-0.04%
2020/09/23	0	0.00	6	17.57	17.65	-6	12,487	-0.05%
2020/09/22	6	17.49	0	0.00	17.45	6	12,466	0.05%
2020/09/21	0	0.00	4	18.19	17.90	-4	12,326	-0.03%
2020/09/18	3	18.50	0	0.00	18.25	3	12,286	0.02%
2020/09/17	18	18.53	5	18.41	18.20	13	12,245	0.11%
2020/09/16	5	18.21	3	18.40	18.55	2	12,087	0.02%
2020/09/15	1	17.95	0	0.00	17.90	1	11,716	0.01%
2020/09/14	1	17.95	9	17.81	17.70	-8	11,687	-0.07%
2020/09/11	5	17.70	1	18.10	17.45	4	11,673	0.03%
2020/09/10	0	0.00	1	17.80	17.70	-1	11,860	-0.01%
2020/09/08	3	17.48	22	17.41	17.25	-19	12,463	-0.15%
2020/09/04	1	16.90	0	0.00	17.05	1	12,113	0.01%
2020/09/03	0	0.00	7	17.20	17.20	-7	12,388	-0.06%
2020/09/02	0.1	17.00	9	16.76	17.00	-8.9	12,253	-0.07%
2020/09/01	1	17.15	2	17.05	17.05	-1	12,117	-0.01%
2020/08/31	10	16.80	31	17.22	17.45	-21	11,852	-0.18%
2020/08/28	7	16.39	7	16.44	16.40	0	11,091	0.00%
2020/08/27	11	15.57	7	15.12	15.15	4	10,286	0.04%
2020/08/26	0	0.00	0.8	15.30	15.30	-0.8	9,435	-0.01%
2020/08/20	16	14.17	0	0.00	13.75	16	9,783	0.16%
2020/08/19	5	14.50	1	14.55	14.50	4	9,664	0.04%
2020/08/12	1	15.00	0	0.00	14.80	1	9,882	0.01%
2020/08/06	0	0.00	3	14.75	14.90	-3	9,658	-0.03%
2020/08/05	0	0.00	2	14.60	14.50	-2	9,551	-0.02%
2020/08/04	0.3	14.30	1	14.45	14.30	-0.7	9,604	-0.01%
2020/07/30	0	0.00	1	14.20	14.25	-1	10,280	-0.01%
2020/07/28	1	13.90	0	0.00	14.20	1	10,367	0.01%
2020/07/27	16	14.34	0	0.00	14.15	16	10,380	0.15%
2020/07/24	1	14.50	0	0.00	14.35	1	10,448	0.01%
2020/07/17	0	0.00	1	14.40	14.45	-1	10,072	-0.01%
2020/07/16	1	14.95	2	15.05	14.90	-1	10,092	-0.01%
2020/07/15	1	15.45	19	14.96	14.75	-18	10,012	-0.18%
2020/07/13	7	14.21	0	0.00	14.30	7	9,803	0.07%
2020/07/10	5	13.95	0	0.00	13.95	5	10,023	0.05%
2020/07/08	0	0.00	5	14.71	14.60	-5	10,021	-0.05%
2020/07/06	0	0.00	6	14.70	14.70	-6	9,943	-0.06%
2020/07/02	0	0.00	10	14.15	14.15	-10	10,050	-0.10%
2020/06/30	1	14.05	0	0.00	14.25	1	10,164	0.01%
2020/06/23	4	14.40	0	0.00	14.30	4	10,084	0.04%
2020/06/19	2	14.50	1	14.55	14.45	1	10,290	0.01%
2020/06/18	2	14.90	1	14.80	14.85	1	10,179	0.01%
2020/06/17	16	15.12	30	15.09	14.75	-14	10,112	-0.14%
2020/06/16	32	14.70	21	14.82	15.10	11	9,644	0.11%
2020/06/15	7	14.00	5	14.00	13.75	2	8,973	0.02%
2020/06/11	3	13.67	0	0.00	13.60	3	9,002	0.03%
2020/06/10	10.5	14.22	6	14.16	13.85	4.5	9,104	0.05%
2020/06/03	0	0.00	15	13.77	13.75	-15	9,877	-0.15%
2020/06/01	0	0.00	18	13.25	13.25	-18	10,142	-0.18%
2020/05/28	5	13.35	2	13.43	13.10	3	10,702	0.03%
2020/05/27	0	0.00	6	12.55	12.60	-6	10,775	-0.06%
2020/05/22	0	0.00	1	12.25	12.20	-1	13,903	-0.01%
2020/05/19	2	12.83	4	12.75	12.80	-2	14,879	-0.01%
2020/05/11	0	0.00	5	12.45	12.55	-5	15,021	-0.03%
2020/05/08	6	12.13	0	0.00	12.15	6	14,963	0.04%
2020/05/07	2	12.30	0	0.00	12.30	2	14,839	0.01%
2020/05/06	2	12.70	0	0.00	12.45	2	14,409	0.01%
2020/04/29	3	13.35	0	0.00	13.15	3	14,217	0.02%
2020/04/22	0	0.00	1	12.20	12.45	-1	14,342	-0.01%
2020/04/21	1	13.10	0	0.00	12.40	1	14,360	0.01%
2020/04/20	1	13.05	0	0.00	13.05	1	14,296	0.01%
2020/04/13	10	12.40	0	0.00	12.35	10	14,138	0.07%
2020/04/09	1	12.50	0	0.00	12.55	1	14,554	0.01%
2020/03/27	4	11.45	0	0.00	11.40	4	14,844	0.03%
2020/03/25	0	0.00	23	11.50	11.65	-23	14,807	-0.16%
2020/03/19	8	10.75	10	10.70	10.70	-2	14,718	-0.01%
2020/03/18	1	12.00	1	12.05	11.85	0	14,753	0.00%
2020/03/17	0	0.00	4	12.80	12.75	-4	14,623	-0.03%
2020/03/16	8	12.98	3	13.10	12.75	5	14,477	0.03%
2020/03/13	4	13.46	2	13.03	13.50	2	14,271	0.01%
2020/03/12	23	14.84	37	14.63	14.35	-14	14,018	-0.10%
2020/03/11	9	16.14	1	15.70	15.90	8	13,831	0.06%
2020/03/10	13	15.97	115	15.80	16.45	-102	13,569	-0.75%	大賣/鉅額交易
2020/03/09	21	16.91	3	16.65	16.20	18	13,285	0.14%
2020/03/06	7	16.95	0	0.00	16.90	7	13,005	0.05%
2020/03/05	22	17.54	12	17.26	17.50	10	12,656	0.08%
2020/03/04	120	17.51	20	17.85	17.60	100	12,393	0.81%	大買/
2020/03/03	5	18.22	20	18.09	18.05	-15	11,946	-0.13%
2020/03/02	15	18.25	16	18.03	17.90	-1	11,585	-0.01%
2020/02/27	56	18.50	19	18.63	18.20	37	11,017	0.34%
2020/02/26	37.1	17.30	34	17.58	18.05	3.1	9,546	0.03%
2020/02/25	19.1	16.66	19	16.63	16.45	0.1	8,046	0.00%
2020/02/24	12	16.46	19	16.29	16.60	-7	7,737	-0.09%
2020/02/21	0	0.00	2	16.15	16.25	-2	7,447	-0.03%
2020/02/20	13	16.40	18	16.29	16.10	-5	7,157	-0.07%
2020/02/19	15.1	15.70	15	15.80	15.85	0.1	6,594	0.00%
2020/02/18	1	15.05	12	14.85	15.05	-11	6,160	-0.18%
2020/02/17	7	14.54	1	14.50	14.50	6	5,958	0.10%
2020/02/14	6	14.25	1	14.25	14.25	5	5,894	0.08%
2020/02/13	2	14.15	10	14.20	14.05	-8	5,930	-0.13%
2020/02/05	0	0.00	20	13.65	13.65	-20	6,017	-0.33%
2020/02/04	10.8	13.55	0	0.00	13.45	10.8	5,973	0.18%
2020/02/03	1	13.25	20.1	13.05	13.40	-19.1	5,965	-0.32%
2020/01/30	0	0.00	10	14.15	13.60	-10	5,811	-0.17%
2020/01/16	2	14.65	0	0.00	14.85	2	5,645	0.04%
2020/01/14	0	0.00	3	15.30	15.25	-3	5,502	-0.05%
2020/01/10	1	15.50	0	0.00	15.30	1	5,570	0.02%
2020/01/09	10	15.40	10	15.40	15.50	0	5,566	0.00%
2020/01/08	10	15.30	1	15.45	15.20	9	5,523	0.16%
2020/01/07	20	15.63	0	0.00	15.60	20	5,417	0.37%
2020/01/06	0	0.00	1	15.55	15.90	-1	5,266	-0.02%
2020/01/03	13	15.77	2.9	15.67	15.70	10.1	5,073	0.20%
2020/01/02	0	0.00	40	15.45	15.75	-40	4,772	-0.84%
2019/12/31	0	0.00	20	15.00	15.05	-20	4,537	-0.44%
2019/12/27	41	15.02	4	15.06	15.00	37	4,400	0.84%
2019/12/26	0	0.00	4	14.95	14.95	-4	4,265	-0.09%
2019/12/25	5	14.20	5	14.24	14.30	0	3,898	0.00%
2019/12/23	0	0.00	10	14.30	14.40	-10	3,796	-0.26%
2019/12/19	3	14.85	0	0.00	14.65	3	3,677	0.08%
2019/12/18	0	0.00	1	14.65	14.70	-1	3,566	-0.03%
2019/12/17	2	14.55	15	14.48	14.55	-13	3,473	-0.37%
2019/12/16	1	14.40	1	14.30	14.40	0	3,346	0.00%
2019/12/13	5	13.90	0	0.00	14.10	5	3,149	0.16%
2019/12/12	1	13.85	1	13.90	13.75	0	2,886	0.00%
2019/12/10	3	13.70	5	13.75	13.75	-2	2,747	-0.07%
2019/12/09	5	13.75	7	13.66	13.75	-2	2,715	-0.07%
2019/12/06	5	13.45	2	13.35	13.45	3	2,609	0.11%
2019/11/27	1	13.20	0	0.00	13.25	1	2,530	0.04%
2019/11/26	0	0.00	45	13.18	13.15	-45	2,526	-1.78%
2019/11/21	0	0.00	3	13.25	13.35	-3	2,524	-0.12%
2019/11/19	4	13.10	0	0.00	13.20	4	2,508	0.16%
2019/11/15	0	0.00	2	13.10	13.15	-2	2,556	-0.08%
2019/11/13	3	13.15	0	0.00	13.10	3	2,553	0.12%
2019/11/12	1	13.15	0	0.00	13.15	1	2,553	0.04%
2019/11/04	1	13.60	0	0.00	13.60	1	2,315	0.04%
2019/10/23	0.1	13.70	0	0.00	13.70	0.1	2,301	0.00%
2019/10/21	1	13.80	0	0.00	13.85	1	2,297	0.04%
2019/09/24	12	14.29	0	0.00	14.20	12	2,519	0.48%
2019/09/19	0	0.00	55	14.55	14.55	-55	2,514	-2.19%
2019/09/11	2	14.50	0	0.00	14.50	2	2,589	0.08%
2019/09/10	1	14.65	0	0.00	14.60	1	2,569	0.04%
2019/09/04	0	0.00	15	14.70	14.65	-15	2,596	-0.58%
2019/09/03	2	14.60	0	0.00	14.70	2	2,606	0.08%
2019/09/02	0	0.00	5	14.25	14.25	-5	2,565	-0.19%
2019/08/30	0	0.00	1	14.00	14.05	-1	2,641	-0.04%
2019/08/21	5	13.75	0	0.00	13.75	5	3,324	0.15%
2019/08/20	5	13.85	0	0.00	14.00	5	3,355	0.15%
2019/08/15	0	0.00	2	13.45	13.55	-2	3,329	-0.06%
2019/08/14	1	13.70	7	13.84	13.70	-6	3,336	-0.18%
2019/08/13	0	0.00	2	13.95	13.80	-2	3,327	-0.06%
2019/08/12	5	14.10	0.5	14.15	14.05	4.5	3,325	0.14%
2019/08/06	10	14.25	10	14.13	14.30	0	3,438	0.00%
2019/08/05	0	0.00	20	14.25	14.25	-20	3,463	-0.58%
2019/08/02	5	14.55	0	0.00	14.55	5	3,614	0.14%
2019/07/31	3	15.10	5	14.92	14.95	-2	3,691	-0.05%
2019/07/26	0	0.00	2	15.25	15.25	-2	4,014	-0.05%
2019/07/25	2	15.20	1	15.20	15.20	1	4,358	0.02%
2019/07/19	0	0.00	6	15.30	15.20	-6	4,855	-0.12%
2019/07/18	5	15.35	0	0.00	15.30	5	4,860	0.10%
2019/07/17	23	15.65	5	15.83	15.60	18	4,838	0.37%
2019/07/16	16	15.81	0	0.00	16.00	16	4,789	0.33%
2019/07/11	1	14.70	0	0.00	14.70	1	4,661	0.02%
2019/07/10	9	14.76	0	0.00	14.70	9	4,714	0.19%
2019/07/03	5	14.90	0	0.00	14.90	5	5,130	0.10%
2019/07/01	8	14.65	0	0.00	14.70	8	5,250	0.15%
2019/06/27	0	0.00	6.6	14.95	15.05	-6.6	5,447	-0.12%
2019/06/17	0	0.00	10	14.60	14.40	-10	6,523	-0.15%
2019/06/12	2	14.60	2	14.60	14.70	0	8,354	0.00%
2019/06/11	1	14.25	0	0.00	14.30	1	8,449	0.01%
2019/06/10	10	14.05	0	0.00	14.05	10	8,771	0.11%
2019/06/05	6	14.30	0	0.00	14.25	6	9,367	0.06%
2019/05/31	0	0.00	12	15.35	14.55	-12	9,414	-0.13%
2019/05/28	12	15.05	0	0.00	15.50	12	9,215	0.13%
2019/05/27	0	0.00	3	15.05	15.20	-3	9,364	-0.03%
2019/05/21	0	0.00	1	16.10	16.00	-1	9,584	-0.01%
2019/05/20	3	15.85	0	0.00	15.70	3	9,633	0.03%
2019/05/17	0	0.00	1	15.55	15.50	-1	9,715	-0.01%
2019/05/16	5	15.97	0	0.00	15.80	5	9,869	0.05%
2019/05/14	1	15.30	0	0.00	15.45	1	10,199	0.01%
2019/05/10	0	0.00	7	15.69	15.50	-7	10,295	-0.07%
2019/05/03	71	17.60	1	17.85	17.55	70	9,947	0.70%
2019/05/02	13	17.78	7	18.23	17.70	6	9,848	0.06%
2019/04/30	11	17.83	14	17.51	18.10	-3	9,508	-0.03%
2019/04/22	0	0.00	1	16.95	16.95	-1	8,930	-0.01%
2019/04/18	2	16.63	12	16.50	16.45	-10	8,863	-0.11%
2019/04/17	0	0.00	1	16.80	16.85	-1	8,861	-0.01%
2019/04/16	1	16.95	0	0.00	17.00	1	8,858	0.01%
2019/04/12	10	16.75	20	16.35	16.35	-10	8,782	-0.11%
2019/04/11	2	16.70	0	0.00	16.65	2	8,701	0.02%
2019/04/10	5	17.02	0	0.00	17.00	5	8,621	0.06%
2019/04/08	28	17.27	0	0.00	17.20	28	8,487	0.33%
2019/04/03	4	17.35	0	0.00	17.40	4	8,414	0.05%
2019/04/02	2	17.65	5	17.50	17.65	-3	8,362	-0.04%
2019/04/01	1	17.15	0	0.00	17.10	1	8,220	0.01%
2019/03/29	5	17.05	1	17.10	17.05	4	8,137	0.05%
2019/03/28	2	17.10	0	0.00	17.20	2	8,115	0.02%
2019/03/25	1	17.10	0	0.00	17.05	1	8,034	0.01%
2019/03/22	7	17.80	0	0.00	17.45	7	7,913	0.09%
2019/03/21	0	0.00	6	18.38	18.15	-6	7,644	-0.08%
2019/03/20	16	18.29	1	18.50	18.05	15	7,508	0.20%
2019/03/19	3	19.43	21	20.22	18.90	-18	7,176	-0.25%
2019/03/18	1	21.00	21	20.95	20.75	-20	6,678	-0.30%
2019/03/15	5	20.09	2	20.55	20.85	3	6,362	0.05%
2019/03/14	23	19.12	10	18.90	19.30	13	5,534	0.23%
2019/03/13	11	19.10	10	19.43	18.95	1	5,465	0.02%
2019/03/12	11	18.57	11	18.75	19.00	0	5,169	0.00%
2019/03/11	3	17.93	0	0.00	17.70	3	4,796	0.06%
2019/03/08	0	0.00	18	16.92	16.95	-18	4,838	-0.37%
2019/03/05	0	0.00	3	17.80	17.65	-3	4,744	-0.06%
2019/03/04	0	0.00	0.2	17.35	17.35	-0.2	4,655	0.00%
2019/02/27	0	0.00	5	17.55	17.45	-5	4,632	-0.11%
2019/02/26	0	0.00	3	17.95	17.80	-3	4,707	-0.06%
2019/02/25	28	17.61	6	17.23	17.95	22	4,584	0.48%
2019/02/15	0	0.00	90	17.00	17.05	-90	4,241	-2.12%
2019/02/14	5	16.75	4	17.23	17.15	1	4,070	0.02%
2019/02/12	0	0.00	10	16.00	16.05	-10	3,718	-0.27%
2019/01/29	0	0.00	5	14.98	15.10	-5	3,613	-0.14%
2019/01/21	0	0.00	1	14.55	14.50	-1	3,611	-0.03%
2019/01/18	0	0.00	2	14.48	14.50	-2	3,634	-0.06%
2019/01/16	0	0.00	12	14.34	14.35	-12	3,668	-0.33%
2019/01/15	10	13.95	0	0.00	14.20	10	3,691	0.27%
2019/01/08	5	13.90	5	14.05	14.15	0	3,730	0.00%
2019/01/07	0	0.00	20	13.75	13.65	-20	3,733	-0.54%
2019/01/04	25	13.38	0	0.00	13.45	25	3,760	0.66%
2019/01/02	0	0.00	2	14.08	14.00	-2	3,875	-0.05%
2018/12/26	4	14.35	1	14.40	14.20	3	4,016	0.07%
2018/12/25	12	14.23	0	0.00	14.20	12	4,046	0.30%
2018/12/21	1	14.65	0	0.00	14.95	1	4,042	0.02%
2018/12/19	1	15.60	0	0.00	15.40	1	4,039	0.02%
2018/12/18	0	0.00	1	15.70	15.55	-1	4,038	-0.02%
2018/12/14	0	0.00	4	15.85	15.85	-4	4,088	-0.10%
2018/12/11	5	15.85	0	0.00	15.85	5	4,171	0.12%
2018/12/10	8	15.89	0	0.00	15.80	8	4,204	0.19%
2018/12/07	7	16.60	0	0.00	16.60	7	4,121	0.17%
2018/12/05	1	16.95	0	0.00	17.05	1	4,049	0.02%
2018/12/04	1	17.45	0	0.00	17.30	1	4,125	0.02%
2018/12/03	51.1	17.60	0	0.00	17.50	51.1	4,110	1.24%
2018/11/30	5	16.60	0	0.00	17.10	5	3,861	0.13%
2018/11/23	5	16.75	0	0.00	16.35	5	3,702	0.14%
2018/11/16	0	0.00	2	15.98	15.85	-2	3,685	-0.05%
2018/11/13	1	15.85	0	0.00	16.00	1	3,766	0.03%
2018/11/08	1	16.35	0	0.00	16.30	1	4,025	0.02%
2018/11/06	3	16.35	0	0.00	16.05	3	4,169	0.07%
2018/10/15	6	17.28	0	0.00	17.25	6	5,660	0.11%
2018/10/12	10	16.80	0.3	17.25	16.90	9.7	5,626	0.17%
2018/10/11	5	16.80	3	17.40	16.75	2	5,614	0.04%
2018/10/08	4	18.55	0	0.00	18.65	4	5,492	0.07%
2018/10/05	6	19.18	0	0.00	19.05	6	5,455	0.11%
2018/10/03	2	20.95	0	0.00	20.50	2	5,380	0.04%
2018/10/02	0	0.00	9	21.35	21.15	-9	5,441	-0.17%
2018/10/01	9	21.20	0	0.00	21.30	9	5,589	0.16%
2018/09/27	0.3	21.60	0	0.00	21.35	0.3	5,676	0.01%
2018/09/26	0	0.00	1	21.60	21.40	-1	5,626	-0.02%
2018/09/21	10	21.30	0	0.00	21.35	10	5,751	0.17%
2018/09/17	0.1	21.75	0	0.00	21.70	0.1	5,846	0.00%
2018/09/14	0	0.00	10	21.05	20.95	-10	5,829	-0.17%
2018/09/13	1	20.30	0	0.00	20.25	1	5,831	0.02%
2018/09/11	10	20.10	0	0.00	20.50	10	5,845	0.17%
2018/09/10	4	19.85	1	19.90	20.25	3	5,816	0.05%
2018/09/06	4	22.25	0	0.00	22.35	4	5,723	0.07%
2018/08/29	1	23.10	0	0.00	23.15	1	5,768	0.02%
2018/08/27	2	23.15	10	23.15	23.10	-8	5,802	-0.14%
2018/08/23	5	23.40	0	0.00	23.80	5	5,783	0.09%
2018/08/22	10	22.25	0	0.00	22.20	10	5,559	0.18%
2018/08/20	0	0.00	4	22.05	22.05	-4	5,544	-0.07%
2018/08/17	4	21.90	0	0.00	21.70	4	5,499	0.07%
2018/08/14	2	22.10	20	21.75	22.20	-18	5,323	-0.34%
2018/08/13	0	0.00	4	22.43	22.05	-4	5,275	-0.08%
2018/08/10	6	23.60	1	23.80	23.50	5	5,161	0.10%
2018/08/09	4	23.69	0	0.00	23.65	4	5,148	0.08%
2018/08/07	28	24.65	0	0.00	24.50	28	5,041	0.56%
2018/08/06	10	27.10	0	0.00	26.75	10	4,767	0.21%
2018/08/03	2	26.60	0	0.00	26.40	2	4,706	0.04%
2018/07/31	1	26.75	15	27.38	26.90	-14	4,639	-0.30%
2018/07/30	22	26.51	8	27.04	27.60	14	4,313	0.32%
2018/07/25	5	24.60	2	24.65	24.80	3	3,834	0.08%
2018/07/24	2	23.65	0	0.00	24.15	2	3,781	0.05%
2018/07/20	1	24.40	0	0.00	24.25	1	3,814	0.03%
2018/07/18	1	24.60	0	0.00	24.70	1	3,860	0.03%
2018/07/16	5	25.50	0	0.00	25.05	5	4,030	0.12%
2018/07/10	2	24.90	0	0.00	24.90	2	4,040	0.05%
2018/07/09	0	0.00	16	24.67	24.90	-16	3,970	-0.40%
2018/07/06	5	24.00	0	0.00	23.75	5	3,846	0.13%
2018/07/04	5	23.75	0	0.00	23.70	5	4,001	0.12%
2018/07/02	10	26.05	0	0.00	26.05	10	3,895	0.26%
2018/06/29	10	26.05	10	25.85	26.00	0	3,807	0.00%
2018/06/26	1	25.95	0	0.00	26.05	1	3,635	0.03%
2018/06/22	6	27.83	0	0.00	27.40	6	3,494	0.17%
2018/06/21	5	28.50	0	0.00	28.40	5	3,478	0.14%
2018/06/19	10	28.95	0	0.00	28.80	10	3,489	0.29%
2018/06/14	0	0.00	3	31.30	30.65	-3	3,462	-0.09%
2018/06/11	1	31.45	0	0.00	31.55	1	3,459	0.03%
2018/05/25	2	33.00	0	0.00	32.75	2	3,912	0.05%
2018/05/24	0	0.00	4	32.85	32.90	-4	4,117	-0.10%
2018/05/23	4	32.40	0	0.00	32.40	4	4,184	0.10%
2018/05/17	0	0.00	2	34.30	33.85	-2	4,175	-0.05%
2018/05/15	8	35.30	3	34.70	34.70	5	4,137	0.12%
2018/05/11	0	0.00	1	34.65	34.65	-1	4,198	-0.02%
2018/05/10	0	0.00	5	33.50	33.50	-5	4,197	-0.12%
2018/05/08	5.1	34.70	0	0.00	35.20	5.1	4,133	0.12%
2018/05/03	3	35.80	2	35.18	35.70	1	4,286	0.02%
2018/04/27	0.1	34.60	0	0.00	34.60	0.1	4,402	0.00%
2018/04/26	0	0.00	1	34.90	35.00	-1	4,413	-0.02%
2018/04/25	7	36.87	10	36.36	36.30	-3	4,699	-0.06%
2018/04/24	0	0.00	4	36.65	37.00	-4	4,688	-0.09%
2018/04/20	7	37.73	3	36.40	37.20	4	4,703	0.09%
2018/04/13	11	35.70	11	35.44	35.20	0	4,904	0.00%
2018/04/12	3	35.20	0	0.00	35.50	3	5,264	0.06%
2018/04/11	2	35.60	4	35.30	35.00	-2	5,325	-0.04%
2018/04/10	3	33.25	0	0.00	35.45	3	5,281	0.06%
2018/03/28	4	32.95	0	0.00	33.05	4	5,580	0.07%
2018/03/22	6	34.30	7	34.07	34.10	-1	5,842	-0.02%
2018/03/21	0	0.00	4	34.55	34.25	-4	5,932	-0.07%
2018/03/19	1	36.15	0	0.00	36.00	1	6,203	0.02%
2018/03/16	0	0.00	2	36.90	36.65	-2	6,273	-0.03%
2018/03/14	1	37.75	0	0.00	37.75	1	6,286	0.02%
2018/03/12	1	37.55	0	0.00	37.60	1	6,478	0.02%
2018/03/06	0	0.00	2	34.10	36.10	-2	6,922	-0.03%
2018/03/05	4	37.95	4	36.15	36.15	0	6,935	0.00%
2018/03/02	4	37.90	2	37.65	37.65	2	6,967	0.03%
2018/02/27	0	0.00	2	36.45	36.55	-2	6,965	-0.03%
2018/02/26	0	0.00	10	36.85	37.00	-10	6,882	-0.15%
2018/02/23	2	34.70	0	0.00	34.70	2	6,714	0.03%
2018/02/08	0	0.00	1	31.80	32.05	-1	7,031	-0.01%
2018/02/06	1	32.40	0	0.00	31.20	1	7,074	0.01%
2018/02/02	10	35.25	0	0.00	34.80	10	7,066	0.14%
2018/02/01	1	34.60	1	34.50	34.50	0	7,156	0.00%
2018/01/29	0	0.00	10	34.20	33.70	-10	7,487	-0.13%
2018/01/24	10	35.75	0	0.00	36.00	10	7,553	0.13%
2018/01/19	0	0.00	1	36.15	36.45	-1	7,686	-0.01%
2018/01/12	0	0.00	1	37.20	37.20	-1	8,164	-0.01%
2018/01/11	1	36.85	0	0.00	36.70	1	8,320	0.01%
2018/01/10	0	0.00	1	37.55	37.25	-1	8,355	-0.01%
2018/01/09	1	38.40	0	0.00	38.00	1	8,291	0.01%
2018/01/08	4	38.89	10	38.22	38.00	-6	8,252	-0.07%
2018/01/05	3	41.20	0	0.00	41.50	3	8,010	0.04%
2018/01/02	0	0.00	3	41.45	41.45	-3	8,679	-0.03%