榮成 (1909)-土銀券商分點個股進出

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
14.45
漲跌
▲0.10
漲幅
+0.70%
成交量
1,841張
產業
上市造紙類股
780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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/05/17	0	0.00	1	15.20	15.40	-1	2,124	-0.05%
2024/05/10	0	0.00	1	15.30	15.45	-1	2,030	-0.05%
2024/04/29	0	0.00	14	15.85	15.90	-14	1,839	-0.76%
2024/04/26	3	15.45	0	0.00	15.45	3	1,789	0.17%
2024/04/25	1	15.55	1	15.50	15.50	0	1,767	0.00%
2024/04/11	0	0.00	1	14.90	14.85	-1	1,415	-0.07%
2024/04/03	1	14.80	0	0.00	14.90	1	1,294	0.08%
2024/03/15	2	14.20	1	14.20	14.15	1	1,235	0.08%
2024/03/13	1	14.30	0	0.00	14.45	1	1,235	0.08%
2024/02/27	1	13.95	0	0.00	13.95	1	1,124	0.09%
2024/02/01	0	0.00	2.3	13.90	14.00	-2.3	1,171	-0.20%
2023/12/25	1	14.70	0	0.00	14.65	1	1,813	0.06%
2023/12/12	2	14.70	0	0.00	14.70	2	1,736	0.12%
2023/11/20	8	14.70	0	0.00	14.70	8	1,720	0.47%
2023/11/17	0	0.00	0	14.55	14.65	0	1,716	0.00%
2023/10/18	1	14.05	0	0.00	14.45	1	2,222	0.05%
2023/10/04	2	14.23	0	0.00	14.20	2	1,945	0.10%
2023/09/14	1	14.90	0	0.00	14.90	1	2,363	0.04%
2023/09/06	1	14.85	0	0.00	14.75	1	2,391	0.04%
2023/09/01	1	14.95	0	0.00	15.00	1	2,393	0.04%
2023/08/30	2	14.80	0	0.00	14.95	2	2,510	0.08%
2023/08/28	0	0.00	1	14.55	14.65	-1	2,582	-0.04%
2023/08/22	0	0.00	5	14.60	14.55	-5	2,618	-0.19%
2023/08/17	22	14.35	3	14.40	14.60	19	2,647	0.72%
2023/08/16	0	0.00	2	14.55	14.60	-2	2,639	-0.08%
2023/08/14	2	15.05	0	0.00	14.85	2	2,618	0.08%
2023/08/11	2	15.75	0	0.00	15.40	2	2,579	0.08%
2023/08/07	12	16.46	0	0.00	16.50	12	2,564	0.47%
2023/08/02	2	16.80	0	0.00	16.80	2	2,593	0.08%
2023/08/01	0	0.00	0.1	17.00	16.85	-0.1	2,553	0.00%
2023/07/31	1	16.50	1	16.95	17.00	0	2,552	0.00%
2023/07/27	0	0.00	1	16.80	16.90	-1	2,463	-0.04%
2023/07/24	1	15.90	1	16.40	16.40	0	2,450	0.00%
2023/07/17	0	0.00	2	16.45	16.45	-2	4,139	-0.05%
2023/07/13	2	16.15	0	0.00	16.15	2	4,147	0.05%
2023/07/11	1	16.40	2	16.40	16.40	-1	4,193	-0.02%
2023/07/07	1	16.60	0	0.00	16.60	1	4,187	0.02%
2023/07/06	1	16.60	1	16.80	16.70	0	4,198	0.00%
2023/07/04	1	17.15	0	0.00	17.25	1	4,132	0.02%
2023/06/29	0	0.00	2	17.40	17.40	-2	4,026	-0.05%
2023/06/28	1	16.90	0	0.00	16.95	1	3,914	0.03%
2023/06/27	5	17.10	0	0.00	16.95	5	3,918	0.13%
2023/06/26	0	0.00	6.4	17.26	17.25	-6.4	3,893	-0.16%
2023/06/21	3	17.07	1	17.25	17.05	2	3,837	0.05%
2023/06/14	1	16.65	1	16.60	16.70	0	3,824	0.00%
2023/06/13	1	16.50	2	16.65	16.60	-1	3,859	-0.03%
2023/06/12	0	0.00	1	16.70	16.70	-1	3,859	-0.03%
2023/06/06	1	17.05	3	17.33	17.10	-2	4,027	-0.05%
2023/06/02	2	17.00	0	0.00	16.80	2	3,956	0.05%
2023/06/01	2	17.00	2	16.90	16.90	0	3,977	0.00%
2023/05/25	1	16.90	0	0.00	16.85	1	4,008	0.02%
2023/05/12	0	0.00	4	16.88	16.80	-4	4,106	-0.10%
2023/05/11	0	0.00	4	16.88	16.75	-4	4,125	-0.10%
2023/05/09	2	17.25	0	0.00	17.10	2	4,135	0.05%
2023/05/05	0	0.00	2	17.25	17.25	-2	4,219	-0.05%
2023/04/27	1	17.30	0	0.00	17.25	1	4,740	0.02%
2023/04/26	0	0.00	20	17.40	17.80	-20	4,738	-0.42%
2023/04/25	4	17.98	1	17.80	17.50	3	4,695	0.06%
2023/04/24	20	17.85	1	18.05	18.20	19	4,601	0.41%
2023/04/21	14	18.04	4	17.98	17.40	10	4,338	0.23%
2023/04/20	2	17.80	1	18.40	17.60	1	3,709	0.03%
2023/04/18	0	0.00	4	17.70	17.65	-4	3,586	-0.11%
2023/04/10	2	17.05	0	0.00	17.05	2	4,344	0.05%
2023/03/23	2	16.80	0.4	16.75	16.80	1.6	4,798	0.03%
2023/03/14	1	17.00	0	0.00	16.85	1	4,754	0.02%
2023/03/10	0	0.00	10	17.45	17.55	-10	4,684	-0.21%
2023/03/06	1	18.05	0	0.00	18.10	1	4,575	0.02%
2023/03/03	0	0.00	1	18.35	18.30	-1	4,560	-0.02%
2023/03/02	4	18.30	0	0.00	18.55	4	4,589	0.09%
2023/02/23	3	18.75	0	0.00	18.95	3	4,543	0.07%
2023/02/20	0	0.00	6	18.70	18.90	-6	4,597	-0.13%
2023/02/17	0	0.00	10	18.35	18.55	-10	4,603	-0.22%
2023/02/15	0	0.00	1	18.45	18.40	-1	4,783	-0.02%
2023/02/09	0	0.00	12	17.95	18.00	-12	4,803	-0.25%
2023/02/07	15	18.29	0	0.00	18.25	15	4,732	0.32%
2023/02/06	1	18.10	0	0.00	18.10	1	4,691	0.02%
2023/02/03	0	0.00	2	18.83	18.70	-2	4,622	-0.04%
2023/02/01	0	0.00	1	18.40	18.65	-1	4,444	-0.02%
2023/01/31	0	0.00	5.1	18.67	18.75	-5.1	4,345	-0.12%
2023/01/30	2	18.20	7	18.14	18.30	-5	4,170	-0.12%
2023/01/13	0	0.00	1	17.75	17.10	-1	3,828	-0.03%
2023/01/10	10	17.45	3	17.28	17.35	7	3,635	0.19%
2023/01/09	0	0.00	27	17.30	17.10	-27	3,554	-0.76%
2023/01/06	0	0.00	1	17.45	17.25	-1	3,404	-0.03%
2023/01/05	0	0.00	18	17.23	17.20	-18	3,295	-0.55%
2023/01/04	0	0.00	22	17.03	17.15	-22	3,003	-0.73%
2023/01/03	4	16.50	0	0.00	16.25	4	2,708	0.15%
2022/12/30	9	16.29	1.1	16.30	16.35	7.9	2,646	0.30%
2022/12/29	0	0.00	2	15.73	15.80	-2	2,510	-0.08%
2022/12/26	0	0.00	1	15.85	15.85	-1	2,400	-0.04%
2022/12/19	0	0.00	0.3	16.95	15.40	-0.3	2,225	-0.01%
2022/12/16	11	16.09	0	0.00	15.80	11	2,185	0.50%
2022/12/15	0	0.00	1	15.75	16.05	-1	2,074	-0.05%
2022/12/13	8	15.40	0	0.00	15.35	8	2,002	0.40%
2022/12/08	1	15.35	0	0.00	15.30	1	2,016	0.05%
2022/12/01	0	0.00	1	16.40	16.30	-1	1,971	-0.05%
2022/11/24	2	16.50	0	0.00	16.45	2	2,049	0.10%
2022/11/17	3	16.50	0	0.00	16.40	3	1,952	0.15%
2022/11/16	1	16.70	8	16.88	16.65	-7	1,945	-0.36%
2022/11/15	0	0.00	1	16.75	16.60	-1	1,967	-0.05%
2022/11/14	0	0.00	3	16.60	16.55	-3	1,930	-0.16%
2022/11/11	0	0.00	5	16.25	16.25	-5	1,815	-0.28%
2022/11/08	5	15.30	1	15.40	15.35	4	1,698	0.24%
2022/11/07	0.3	15.25	0	0.00	15.20	0.3	1,699	0.02%
2022/10/21	1	14.95	0	0.00	14.90	1	1,825	0.05%
2022/10/18	0	0.00	1	15.45	15.45	-1	1,771	-0.06%
2022/10/17	1	15.10	0	0.00	15.25	1	1,772	0.06%
2022/10/14	0	0.00	1	15.45	15.35	-1	1,792	-0.06%
2022/10/03	0	14.80	0	0.00	14.85	0	1,898	0.00%
2022/09/21	0	0.00	8	15.25	15.20	-8	2,153	-0.37%
2022/09/15	0.8	15.50	0	0.00	15.15	0.8	2,211	0.04%
2022/09/12	1	15.20	0	0.00	15.25	1	2,298	0.04%
2022/09/01	0	0.00	2	16.55	16.55	-2	2,357	-0.08%
2022/08/31	0	0.00	12	16.50	16.55	-12	2,376	-0.50%
2022/08/26	0	0.00	1.2	16.08	16.00	-1.2	2,323	-0.05%
2022/08/25	0	0.00	2	16.05	16.00	-2	2,338	-0.09%
2022/08/19	0	0.00	3	15.67	15.70	-3	2,268	-0.13%
2022/08/15	0	0.00	1	15.20	15.20	-1	2,267	-0.04%
2022/08/04	22	14.68	0	0.00	14.65	22	2,645	0.83%
2022/08/03	2	15.05	0	0.00	15.15	2	2,680	0.07%
2022/07/28	0	0.00	1	15.65	15.55	-1	2,899	-0.03%
2022/07/12	1	14.75	0	0.00	15.15	1	3,439	0.03%
2022/07/07	6	15.15	0	0.00	15.30	6	3,368	0.18%
2022/07/06	8	15.49	0	0.00	15.40	8	3,361	0.24%
2022/07/05	1	15.25	0	0.00	15.35	1	3,349	0.03%
2022/07/04	13	16.10	3	16.35	16.05	10	3,316	0.30%
2022/07/01	18	16.25	0	0.00	16.10	18	3,294	0.55%
2022/06/30	4	16.85	0	0.00	16.80	4	3,261	0.12%
2022/06/23	7	16.84	0.1	17.10	16.95	6.9	3,304	0.21%
2022/06/22	16	17.01	0	0.00	16.85	16	3,350	0.48%
2022/06/20	4	17.25	0	0.00	17.15	4	3,337	0.12%
2022/06/17	0	0.00	1	17.30	17.70	-1	3,318	-0.03%
2022/06/13	1	18.00	0	0.00	17.75	1	3,365	0.03%
2022/06/10	1	18.20	0	0.00	18.20	1	3,362	0.03%
2022/06/09	0	0.00	1	18.35	18.40	-1	3,420	-0.03%
2022/06/08	0	0.00	1	18.25	18.15	-1	3,420	-0.03%
2022/06/07	1	18.05	0	0.00	18.20	1	3,476	0.03%
2022/06/06	0	0.00	1	18.30	18.30	-1	3,536	-0.03%
2022/06/02	1	18.05	0	0.00	18.05	1	3,693	0.03%
2022/05/25	0	0.00	1	18.05	17.90	-1	3,890	-0.03%
2022/05/18	0	0.00	3	18.00	18.00	-3	4,072	-0.07%
2022/05/16	6	17.55	0	0.00	17.55	6	4,012	0.15%
2022/05/12	7	17.99	1	17.95	17.30	6	3,961	0.15%
2022/05/11	1	18.75	1	18.85	18.75	0	3,796	0.00%
2022/05/10	1	19.30	1	19.40	19.35	0	3,739	0.00%
2022/05/09	3	19.65	1	19.60	19.55	2	3,687	0.05%
2022/05/06	1	19.95	0	0.00	20.00	1	3,743	0.03%
2022/05/03	0	0.00	1	21.30	20.70	-1	3,859	-0.03%
2022/04/29	1	20.10	0	0.00	20.10	1	3,581	0.03%
2022/04/28	1	20.10	0	0.00	20.50	1	3,595	0.03%
2022/04/25	2	20.45	0	0.00	20.45	2	3,639	0.05%
2022/03/30	0	0.00	1	21.25	21.30	-1	4,694	-0.02%
2022/03/28	0	0.00	1	21.35	21.50	-1	4,754	-0.02%
2022/03/25	1	20.90	0	0.00	20.90	1	4,695	0.02%
2022/03/17	0	0.00	1	20.90	20.95	-1	5,248	-0.02%
2022/03/16	1	20.50	0	0.00	20.45	1	5,284	0.02%
2022/03/10	0	0.00	4	20.39	20.40	-4	5,400	-0.07%
2022/03/09	2	19.48	1	19.70	19.55	1	5,402	0.02%
2022/03/07	0	0.00	4	21.00	20.15	-4	5,424	-0.07%
2022/03/04	0	0.00	2	21.55	21.45	-2	5,458	-0.04%
2022/03/03	0	0.00	1	21.80	21.70	-1	5,550	-0.02%
2022/03/02	2	21.55	0	0.00	21.65	2	5,616	0.04%
2022/03/01	8	21.83	0	0.00	21.80	8	5,678	0.14%
2022/02/25	0	0.00	3	21.60	21.60	-3	5,733	-0.05%
2022/02/09	0	0.00	2	23.20	23.20	-2	6,444	-0.03%
2022/02/08	0	0.00	20	22.80	23.10	-20	6,500	-0.31%
2022/01/26	0	0.00	960	21.95	22.05	-960	6,721	-14.28%	大賣/鉅額交易
2022/01/25	2	22.00	0	0.00	22.05	2	7,132	0.03%
2022/01/12	0	0.00	1	23.15	23.55	-1	7,741	-0.01%
2021/12/27	3	24.85	3	24.60	24.55	0	8,969	0.00%
2021/12/23	0	0.00	3	24.02	24.20	-3	8,763	-0.03%
2021/12/22	1	23.85	2	23.98	23.85	-1	8,899	-0.01%
2021/12/21	2	23.83	2	23.88	23.85	0	9,672	0.00%
2021/12/20	2	23.90	0	0.00	23.75	2	10,919	0.02%
2021/12/16	0	0.00	1	23.55	23.40	-1	11,709	-0.01%
2021/12/15	3	23.43	1	23.60	23.50	2	11,757	0.02%
2021/12/14	7	24.22	6	23.94	23.60	1	11,674	0.01%
2021/12/10	1	23.85	0	0.00	23.80	1	11,436	0.01%
2021/12/07	1	24.70	1	25.20	24.55	0	11,364	0.00%
2021/12/03	3	24.60	1	25.00	24.55	2	11,460	0.02%
2021/12/02	2	24.50	1	24.95	24.55	1	11,521	0.01%
2021/11/29	1	23.60	1	23.75	23.70	0	11,497	0.00%
2021/11/26	1	24.70	0	0.00	24.35	1	11,492	0.01%
2021/11/25	0	0.00	1	25.25	25.15	-1	11,641	-0.01%
2021/11/24	0	0.00	2	24.78	24.90	-2	11,883	-0.02%
2021/11/23	1	24.45	0	0.00	24.30	1	12,181	0.01%
2021/11/22	0.2	25.00	0	0.00	24.95	0.2	12,441	0.00%
2021/11/19	1	24.95	0	0.00	25.00	1	12,794	0.01%
2021/11/18	1	25.45	2	25.45	25.35	-1	13,135	-0.01%
2021/11/17	1	24.80	0	0.00	24.90	1	13,576	0.01%
2021/11/16	1	25.45	2	25.43	25.45	-1	14,031	-0.01%
2021/11/15	2	25.10	1	25.10	25.00	1	14,288	0.01%
2021/11/12	3	25.32	4	25.48	25.35	-1	14,419	-0.01%
2021/11/11	2	25.35	1	25.65	25.25	1	14,487	0.01%
2021/11/10	1	25.40	2	25.80	25.25	-1	14,686	-0.01%
2021/11/09	1	25.30	1	25.55	25.50	0	14,727	0.00%
2021/11/08	0	0.00	1	25.70	25.50	-1	14,830	-0.01%
2021/11/04	1	25.40	0	0.00	25.10	1	14,941	0.01%
2021/11/03	2	25.50	0	0.00	25.55	2	14,868	0.01%
2021/11/02	3	25.70	7	25.69	25.75	-4	14,598	-0.03%
2021/11/01	8	24.73	7	24.62	24.70	1	14,140	0.01%
2021/10/29	2	23.83	5	23.69	24.00	-3	13,986	-0.02%
2021/10/28	1	23.30	1	23.25	23.25	0	13,892	0.00%
2021/10/26	6	23.69	1	23.60	23.50	5	13,963	0.04%
2021/10/25	1	24.00	2	24.03	24.15	-1	14,064	-0.01%
2021/10/22	1	23.65	1	23.85	23.85	0	14,236	0.00%
2021/10/21	1	24.00	6	24.12	24.25	-5	14,331	-0.03%
2021/10/20	2	23.88	3	23.97	23.90	-1	14,407	-0.01%
2021/10/19	1	23.75	1	23.90	23.75	0	14,536	0.00%
2021/10/18	11	23.73	5	24.03	23.75	6	14,696	0.04%
2021/10/15	3	23.57	2	23.75	23.60	1	14,801	0.01%
2021/10/14	2	23.03	6	23.43	23.30	-4	14,915	-0.03%
2021/10/13	7	23.15	3	23.33	22.95	4	14,981	0.03%
2021/10/08	1	24.35	5	23.80	23.80	-4	15,197	-0.03%
2021/10/07	16	24.58	2	24.70	24.60	14	15,341	0.09%
2021/10/06	7	25.43	0	0.00	24.40	7	15,683	0.04%
2021/10/05	9	25.42	15	25.91	26.20	-6	15,845	-0.04%
2021/10/04	4	26.33	2	26.95	26.00	2	16,253	0.01%
2021/10/01	1	27.05	0	0.00	26.60	1	17,458	0.01%
2021/09/30	5	27.60	4	27.84	28.15	1	19,544	0.01%
2021/09/29	9	27.51	9	27.46	27.35	0	20,578	0.00%
2021/09/28	3	28.50	5	28.65	28.00	-2	20,798	-0.01%
2021/09/27	14	28.68	31	29.05	29.10	-17	20,738	-0.08%
2021/09/24	7	27.64	36	27.99	27.50	-29	20,876	-0.14%
2021/09/23	11	25.13	2	25.98	26.30	9	21,071	0.04%
2021/09/22	1	25.20	13	25.45	25.15	-12	21,199	-0.06%
2021/09/17	2	25.90	0	0.00	25.90	2	21,437	0.01%
2021/09/16	0	0.00	2	26.45	26.20	-2	21,692	-0.01%
2021/09/15	4	26.78	1	26.90	26.75	3	22,009	0.01%
2021/09/14	0	0.00	1	26.80	26.50	-1	23,056	0.00%
2021/09/13	6	26.85	1	27.05	26.95	5	24,384	0.02%
2021/09/10	9	27.07	0	0.00	26.90	9	24,983	0.04%
2021/09/09	6	26.79	3	26.80	26.85	3	25,064	0.01%
2021/09/08	2	26.35	0	0.00	26.15	2	25,148	0.01%
2021/09/07	4	26.80	0	0.00	26.85	4	25,156	0.02%
2021/09/06	11	27.15	5	27.05	27.05	6	25,237	0.02%
2021/09/03	1	27.40	0	0.00	27.35	1	25,676	0.00%
2021/09/02	5	28.00	0	0.00	27.40	5	26,116	0.02%
2021/09/01	6	28.15	0	0.00	28.05	6	26,306	0.02%
2021/08/31	3	28.08	5	28.35	28.20	-2	26,884	-0.01%
2021/08/30	6	29.00	0	0.00	28.80	6	28,273	0.02%
2021/08/27	28	30.34	4	30.29	29.80	24	28,864	0.08%
2021/08/26	0	0.00	16	30.41	30.40	-16	30,057	-0.05%
2021/08/25	11	30.29	5	30.05	29.80	6	30,309	0.02%
2021/08/24	0	0.00	7	29.66	30.20	-7	30,105	-0.02%
2021/08/23	14	29.43	7	29.42	29.80	7	29,992	0.02%
2021/08/20	5	28.48	23	28.96	29.35	-18	29,683	-0.06%
2021/08/19	7	27.81	3	28.02	27.25	4	29,232	0.01%
2021/08/18	0	0.00	1	27.65	27.65	-1	28,981	0.00%
2021/08/16	2	28.15	6	28.16	28.20	-4	29,325	-0.01%
2021/08/12	2	27.45	0	0.00	27.45	2	29,479	0.01%
2021/08/11	1	27.45	0	0.00	27.25	1	29,712	0.00%
2021/08/10	1	27.60	1	27.45	27.80	0	30,267	0.00%
2021/08/06	1	27.55	1	27.85	27.50	0	30,886	0.00%
2021/08/05	1	27.75	0	0.00	27.70	1	31,285	0.00%
2021/08/04	1	27.95	1	28.20	28.00	0	32,036	0.00%
2021/08/03	4	27.96	1	27.70	27.90	3	33,285	0.01%
2021/07/30	2	28.33	1	28.70	28.25	1	33,900	0.00%
2021/07/29	0	0.00	1	28.75	28.85	-1	34,038	0.00%
2021/07/28	3	26.43	1	26.60	26.75	2	34,043	0.01%
2021/07/26	4	28.18	13	28.45	28.10	-9	34,397	-0.03%
2021/07/23	5	28.72	6	28.89	29.00	-1	34,542	0.00%
2021/07/22	3	27.93	7	28.39	27.90	-4	34,617	-0.01%
2021/07/21	4	27.95	1	27.95	27.95	3	34,729	0.01%
2021/07/20	13	28.65	0	0.00	28.70	13	35,260	0.04%
2021/07/19	0	0.00	1	29.80	29.75	-1	35,762	0.00%
2021/07/16	2	29.55	2	29.85	29.55	0	37,051	0.00%
2021/07/14	3	28.48	0	0.00	28.65	3	37,389	0.01%
2021/07/13	8	28.68	19	29.10	28.55	-11	37,654	-0.03%
2021/07/12	9	30.39	3	31.62	30.00	6	37,373	0.02%
2021/07/09	6	31.29	11	31.25	30.60	-5	37,170	-0.01%
2021/07/08	28	32.47	2	31.10	31.20	26	37,200	0.07%
2021/07/07	17	31.81	138	32.33	33.00	-121	37,498	-0.32%	大賣/鉅額交易
2021/07/06	6	30.61	24	30.62	30.20	-18	36,604	-0.05%
2021/07/05	0	0.00	2	29.30	29.30	-2	35,690	-0.01%
2021/07/02	10	29.35	7	28.69	28.75	3	35,679	0.01%
2021/07/01	12	30.14	59	29.46	29.15	-47	35,241	-0.13%
2021/06/30	9	28.83	11	28.81	29.10	-2	34,075	-0.01%
2021/06/29	1	28.10	7	27.90	27.95	-6	33,456	-0.02%
2021/06/28	5	27.99	4	27.84	28.05	1	33,345	0.00%
2021/06/25	3	28.17	8	28.48	28.40	-5	33,139	-0.02%
2021/06/24	9	28.18	16	28.55	28.05	-7	33,230	-0.02%
2021/06/23	22	28.28	9	29.04	28.00	13	32,962	0.04%
2021/06/22	16	28.37	26	28.65	28.35	-10	32,133	-0.03%
2021/06/21	13	26.63	39	26.66	27.20	-26	31,048	-0.08%
2021/06/18	2	25.80	4	25.90	26.20	-2	30,521	-0.01%
2021/06/17	2	25.93	5	26.14	26.05	-3	30,515	-0.01%
2021/06/16	15	26.26	1	25.85	25.75	14	30,607	0.05%
2021/06/15	2	25.85	4	26.18	26.20	-2	30,771	-0.01%
2021/06/11	3	25.72	7	25.92	25.80	-4	30,806	-0.01%
2021/06/09	6	26.45	2	26.60	25.80	4	30,328	0.01%
2021/06/08	0	0.00	10	26.75	26.95	-10	30,281	-0.03%
2021/06/07	6	26.57	29	27.02	26.75	-23	30,078	-0.08%
2021/06/04	28	26.25	45	26.82	25.45	-17	29,176	-0.06%
2021/06/03	66	26.55	4	26.61	26.30	62	28,926	0.21%
2021/06/02	4	24.76	1	24.30	25.00	3	27,737	0.01%
2021/06/01	0	0.00	76	23.71	24.05	-76	27,738	-0.27%
2021/05/28	0	0.00	2	23.05	23.40	-2	28,241	-0.01%
2021/05/27	2	22.70	1	23.05	22.55	1	28,840	0.00%
2021/05/26	0	0.00	1	22.20	22.65	-1	28,940	0.00%
2021/05/25	0	0.00	2	22.25	22.45	-2	29,170	-0.01%
2021/05/24	6	22.38	0	0.00	22.50	6	29,306	0.02%
2021/05/20	3	20.88	0	0.00	20.90	3	29,656	0.01%
2021/05/19	3	21.35	0	0.00	21.65	3	29,814	0.01%
2021/05/18	3	20.57	2	20.80	21.40	1	29,967	0.00%
2021/05/17	1	19.75	1	19.80	19.75	0	29,750	0.00%
2021/05/14	39	22.74	4	22.55	21.90	35	29,442	0.12%
2021/05/13	4	23.24	7	22.35	22.75	-3	29,129	-0.01%
2021/05/12	12	24.90	1	25.25	24.30	11	28,784	0.04%
2021/05/11	16	28.83	20	29.25	27.00	-4	28,130	-0.01%
2021/05/10	1	28.20	1	28.20	27.70	0	26,837	0.00%
2021/05/05	0	0.00	10	26.65	26.20	-10	26,135	-0.04%
2021/05/03	1	27.65	41	28.86	27.75	-40	25,692	-0.16%
2021/04/29	10	28.96	0	0.00	29.20	10	25,556	0.04%
2021/04/28	0	0.00	3	29.52	29.50	-3	25,490	-0.01%
2021/04/27	50	29.19	3	29.10	29.05	47	25,392	0.19%
2021/04/26	5	29.65	0	0.00	29.45	5	25,277	0.02%
2021/04/23	8	28.14	14	28.85	28.80	-6	24,765	-0.02%
2021/04/22	26	29.42	7	29.39	28.15	19	24,382	0.08%
2021/04/21	1	28.15	33	28.51	28.50	-32	23,289	-0.14%
2021/04/20	1	28.15	1	28.00	28.15	0	22,959	0.00%
2021/04/19	43	27.74	1	28.90	28.60	42	22,984	0.18%
2021/04/16	10	27.50	6	27.20	27.35	4	22,491	0.02%
2021/04/15	11	26.52	2	26.75	26.55	9	22,548	0.04%
2021/04/14	16	26.37	22	26.88	26.50	-6	22,414	-0.03%
2021/04/13	37	28.71	6	29.34	27.45	31	22,241	0.14%
2021/04/12	21	27.06	20.4	27.48	27.70	0.6	21,035	0.00%
2021/04/09	2	25.45	0	0.00	25.20	2	20,166	0.01%
2021/04/08	7	25.64	1	25.85	25.75	6	20,195	0.03%
2021/04/07	3	25.17	0	0.00	25.20	3	20,189	0.01%
2021/04/06	2	25.60	0	0.00	25.45	2	21,139	0.01%
2021/04/01	2	25.40	0	0.00	25.40	2	21,886	0.01%
2021/03/30	20	25.35	0	0.00	25.05	20	22,293	0.09%
2021/03/29	2	25.25	2	25.10	25.15	0	22,530	0.00%
2021/03/24	0	0.00	11	24.53	24.70	-11	23,412	-0.05%
2021/03/23	13	24.33	0	0.00	24.20	13	23,728	0.05%
2021/03/22	3	24.30	0	0.00	24.55	3	24,839	0.01%
2021/03/19	2	24.38	1	24.45	24.35	1	25,482	0.00%
2021/03/18	3	24.58	3	24.67	24.65	0	25,393	0.00%
2021/03/17	28	25.01	27	24.61	25.00	1	25,353	0.00%
2021/03/16	5	25.40	12	25.26	25.05	-7	25,596	-0.03%
2021/03/15	0	0.00	2	26.33	26.00	-2	25,472	-0.01%
2021/03/12	2	26.00	3	25.95	26.50	-1	25,862	0.00%
2021/03/11	4	26.78	0	0.00	26.20	4	25,667	0.02%
2021/03/10	1	26.25	0	0.00	26.60	1	25,320	0.00%
2021/03/09	17	25.86	21	26.01	26.60	-4	24,847	-0.02%
2021/03/08	20	25.45	2	25.78	25.25	18	24,442	0.07%
2021/03/05	23	25.76	22	25.15	25.10	1	24,446	0.00%
2021/03/04	11	25.36	13	25.57	25.35	-2	24,527	-0.01%
2021/03/03	0	0.00	9	25.01	25.10	-9	24,643	-0.04%
2021/03/02	10	24.81	2	24.50	23.85	8	24,673	0.03%
2021/02/26	100	24.57	0	0.00	24.55	100	23,870	0.42%
2021/02/25	1	24.95	5	24.33	24.50	-4	23,628	-0.02%
2021/02/24	14	23.83	20	23.93	23.75	-6	23,315	-0.03%
2021/02/23	4	24.96	6	24.88	24.90	-2	22,923	-0.01%
2021/02/22	34	24.57	11	24.87	24.40	23	22,613	0.10%
2021/02/19	5	23.80	1	23.50	24.00	4	21,988	0.02%
2021/02/18	2	23.15	6	23.22	23.40	-4	21,673	-0.02%
2021/02/17	0	0.00	14	22.34	22.60	-14	21,185	-0.07%
2021/02/05	0	0.00	11	20.74	20.60	-11	21,124	-0.05%
2021/02/04	0	0.00	8	20.30	20.60	-8	21,036	-0.04%
2021/02/01	0	0.00	1	19.20	19.80	-1	21,016	0.00%
2021/01/28	10	19.60	0	0.00	19.55	10	20,941	0.05%
2021/01/21	6	19.45	1	19.40	19.55	5	20,658	0.02%
2021/01/20	5	19.55	0	0.00	19.70	5	20,550	0.02%
2021/01/18	10	19.83	0	0.00	20.75	10	20,590	0.05%
2021/01/15	2	21.05	0	0.00	20.50	2	20,512	0.01%
2021/01/14	2	20.80	4	21.00	21.10	-2	20,317	-0.01%
2021/01/13	2	21.80	20	21.63	21.50	-18	20,062	-0.09%
2021/01/12	3	21.77	0	0.00	21.65	3	19,936	0.02%
2021/01/08	0	0.00	1	23.20	23.00	-1	19,476	-0.01%
2021/01/07	0	0.00	8	22.51	22.35	-8	19,165	-0.04%
2021/01/06	6	22.80	4	22.54	22.30	2	19,005	0.01%
2021/01/05	2	22.95	9	22.38	22.40	-7	18,620	-0.04%
2021/01/04	9	23.23	10	23.26	23.00	-1	18,298	-0.01%
2020/12/31	3	23.25	1.1	23.29	23.25	1.9	17,806	0.01%
2020/12/30	5.6	23.44	2	23.65	23.20	3.6	17,598	0.02%
2020/12/29	13	24.25	7	23.62	23.55	6	17,264	0.03%
2020/12/28	14	23.37	15	23.12	23.30	-1	16,048	-0.01%
2020/12/25	6	22.18	7	22.52	22.00	-1	15,075	-0.01%
2020/12/24	8	22.03	19	22.28	22.60	-11	14,630	-0.08%
2020/12/23	18	21.83	12	21.96	21.85	6	14,265	0.04%
2020/12/22	20	21.83	5	22.19	21.10	15	14,034	0.11%
2020/12/21	0	0.00	13	21.91	22.15	-13	13,356	-0.10%
2020/12/18	4	21.50	0	0.00	21.70	4	12,909	0.03%
2020/12/17	15	21.51	314	21.35	21.65	-299	12,765	-2.34%	大賣/鉅額交易
2020/12/16	15	21.28	4	22.23	21.95	11	12,331	0.09%
2020/12/15	1	20.70	4	20.50	20.85	-3	11,296	-0.03%
2020/12/14	4	19.85	0	0.00	20.05	4	10,747	0.04%
2020/12/11	0	0.00	4	19.70	19.70	-4	11,001	-0.04%
2020/12/10	4	20.30	6	20.48	20.05	-2	10,978	-0.02%
2020/12/09	3	19.65	4	19.71	20.05	-1	10,723	-0.01%
2020/12/08	4	19.29	6	19.58	19.80	-2	10,876	-0.02%
2020/12/07	0	0.00	3	19.00	18.60	-3	10,537	-0.03%
2020/12/04	3	18.83	0	0.00	18.75	3	10,758	0.03%
2020/12/02	3	19.38	0	0.00	19.20	3	10,983	0.03%
2020/12/01	0	0.00	10	19.41	19.40	-10	10,885	-0.09%
2020/11/30	7	19.08	3	19.38	19.05	4	10,762	0.04%
2020/11/27	0	0.00	31.5	18.35	18.50	-31.5	10,297	-0.31%
2020/11/26	25	17.94	3	17.70	18.10	22	10,050	0.22%
2020/11/19	0	0.00	2	17.10	17.00	-2	12,682	-0.02%
2020/11/10	1	16.70	0	0.00	16.75	1	12,326	0.01%
2020/11/04	1	16.35	0	0.00	16.35	1	12,490	0.01%
2020/10/26	2	17.40	0	0.00	17.40	2	12,249	0.02%
2020/10/12	5	16.50	0	0.00	16.45	5	12,197	0.04%
2020/10/06	0	0.00	3	17.30	16.95	-3	12,455	-0.02%
2020/09/29	1	16.70	0	0.00	16.75	1	12,585	0.01%
2020/09/28	2	16.85	0	0.00	16.90	2	12,652	0.02%
2020/09/23	0	0.00	10	17.75	17.65	-10	12,487	-0.08%
2020/09/22	0	0.00	5	17.35	17.45	-5	12,466	-0.04%
2020/09/21	1	18.20	50	18.35	17.90	-49	12,326	-0.40%
2020/09/18	6	18.33	0	0.00	18.25	6	12,286	0.05%
2020/09/17	6	18.25	14	18.50	18.20	-8	12,245	-0.07%
2020/09/16	0	0.00	5	18.20	18.55	-5	12,087	-0.04%
2020/09/15	0	0.00	2	18.00	17.90	-2	11,716	-0.02%
2020/09/14	14	18.00	2	17.70	17.70	12	11,687	0.10%
2020/09/11	7	17.61	12	17.73	17.45	-5	11,673	-0.04%
2020/09/10	14	17.83	5	17.80	17.70	9	11,860	0.08%
2020/09/09	2	17.53	0	0.00	17.45	2	12,503	0.02%
2020/09/08	2	17.15	2	17.25	17.25	0	12,463	0.00%
2020/09/04	7	16.83	0	0.00	17.05	7	12,113	0.06%
2020/09/03	5	17.10	0.8	17.15	17.20	4.2	12,388	0.03%
2020/09/02	82	16.75	40	16.91	17.00	42	12,253	0.34%
2020/09/01	92	17.20	6	17.28	17.05	86	12,117	0.71%
2020/08/31	117	17.13	5	17.39	17.45	112	11,852	0.94%	大買/鉅額交易
2020/08/28	250	16.65	12	16.52	16.40	238	11,091	2.15%	大買/鉅額交易
2020/08/27	153	15.39	1	15.10	15.15	152	10,286	1.48%	大買/鉅額交易
2020/08/21	1	13.95	0	0.00	13.95	1	9,727	0.01%
2020/08/17	0	0.00	8	15.05	15.05	-8	9,622	-0.08%
2020/08/11	0	0.00	1	15.05	15.05	-1	9,856	-0.01%
2020/08/10	0	0.00	2	15.20	15.00	-2	9,791	-0.02%
2020/08/06	0	0.00	13	14.75	14.90	-13	9,658	-0.13%
2020/07/29	0	0.00	1	14.50	14.30	-1	10,326	-0.01%
2020/07/17	0	0.00	3	14.60	14.45	-3	10,072	-0.03%
2020/07/09	0	0.00	1	14.50	14.40	-1	10,033	-0.01%
2020/07/02	1	14.20	0	0.00	14.15	1	10,050	0.01%
2020/06/29	0	14.00	0	0.00	14.00	0	10,181	0.00%
2020/06/19	2	14.65	2	14.50	14.45	0	10,290	0.00%
2020/06/17	3	15.27	2	14.85	14.75	1	10,112	0.01%
2020/06/16	3	14.72	7	15.10	15.10	-4	9,644	-0.04%
2020/06/11	0	0.00	4	13.71	13.60	-4	9,002	-0.04%
2020/06/10	0	0.00	1	14.25	13.85	-1	9,104	-0.01%
2020/06/03	0	0.00	1	13.80	13.75	-1	9,877	-0.01%
2020/05/29	0	0.00	10	13.45	13.20	-10	10,505	-0.10%
2020/05/28	11	13.31	3	13.23	13.10	8	10,702	0.07%
2020/05/20	0	0.00	1	12.60	12.55	-1	14,374	-0.01%
2020/05/15	1	12.20	0	0.00	12.00	1	15,174	0.01%
2020/05/12	1	12.60	0	0.00	12.60	1	15,106	0.01%
2020/05/11	1	12.60	0.1	12.60	12.55	0.9	15,021	0.01%
2020/05/08	2	12.15	0	0.00	12.15	2	14,963	0.01%
2020/05/07	1	12.50	0	0.00	12.30	1	14,839	0.01%
2020/04/27	2	12.90	0	0.00	13.00	2	14,252	0.01%
2020/04/15	0	0.00	4	13.30	13.35	-4	14,176	-0.03%
2020/03/26	5	11.65	0	0.00	11.60	5	14,789	0.03%
2020/03/20	2	11.45	0	0.00	11.40	2	14,672	0.01%
2020/03/17	0	0.00	7	12.84	12.75	-7	14,623	-0.05%
2020/03/16	0	0.00	10	13.40	12.75	-10	14,477	-0.07%
2020/03/13	10	13.05	0	0.00	13.50	10	14,271	0.07%
2020/03/12	1	15.15	3	14.35	14.35	-2	14,018	-0.01%
2020/03/11	1	15.75	0	0.00	15.90	1	13,831	0.01%
2020/03/06	55	17.00	5	16.94	16.90	50	13,005	0.38%
2020/03/05	3	17.25	6	17.65	17.50	-3	12,656	-0.02%
2020/03/04	12	17.41	9	17.77	17.60	3	12,393	0.02%
2020/03/03	3	18.20	14	18.19	18.05	-11	11,946	-0.09%
2020/03/02	15	18.19	5	18.40	17.90	10	11,585	0.09%
2020/02/27	15	18.33	16	18.95	18.20	-1	11,017	-0.01%
2020/02/26	7	17.86	11	17.54	18.05	-4	9,546	-0.04%
2020/02/25	2	16.40	10	16.51	16.45	-8	8,046	-0.10%
2020/02/24	7	16.46	1	16.50	16.60	6	7,737	0.08%
2020/02/21	0	0.00	1	15.90	16.25	-1	7,447	-0.01%
2020/02/20	1	16.50	0	0.00	16.10	1	7,157	0.01%
2020/02/19	4	15.75	29	15.68	15.85	-25	6,594	-0.38%
2020/02/17	1	14.50	26	14.45	14.50	-25	5,958	-0.42%
2020/02/12	3	14.15	0	0.00	14.05	3	5,987	0.05%
2020/02/07	0	0.00	2	13.80	14.05	-2	6,037	-0.03%
2020/02/05	0	0.00	6	13.65	13.65	-6	6,017	-0.10%
2020/02/04	2	13.50	0	0.00	13.45	2	5,973	0.03%
2020/02/03	2	13.40	0	0.00	13.40	2	5,965	0.03%
2020/01/30	3	13.87	0	0.00	13.60	3	5,811	0.05%
2020/01/20	0	0.00	1	15.00	15.05	-1	5,710	-0.02%
2020/01/17	1	14.95	0	0.00	14.95	1	5,677	0.02%
2020/01/08	3	15.40	5	15.40	15.20	-2	5,523	-0.04%
2020/01/07	15	15.67	10	15.63	15.60	5	5,417	0.09%
2020/01/03	2	16.20	43	15.62	15.70	-41	5,073	-0.81%
2020/01/02	12	15.72	0	0.00	15.75	12	4,772	0.25%
2019/12/31	40	14.98	0	0.00	15.05	40	4,537	0.88%
2019/12/30	6	14.90	0	0.00	15.00	6	4,477	0.13%
2019/12/27	2	15.10	1	15.10	15.00	1	4,400	0.02%
2019/12/26	5	14.98	4	15.04	14.95	1	4,265	0.02%
2019/12/25	0.2	14.25	1	14.15	14.30	-0.8	3,898	-0.02%
2019/12/20	0.3	14.40	11	14.41	14.35	-10.7	3,750	-0.29%
2019/12/19	2	14.70	20	14.84	14.65	-18	3,677	-0.49%
2019/12/18	4.4	14.65	1	14.70	14.70	3.4	3,566	0.09%
2019/12/17	3	14.50	1	14.50	14.55	2	3,473	0.06%
2019/12/16	0	0.00	15	14.35	14.40	-15	3,346	-0.45%
2019/12/13	10.4	14.15	10	14.10	14.10	0.4	3,149	0.01%
2019/12/11	0	0.00	1	13.70	13.70	-1	2,782	-0.04%
2019/12/10	0	0.00	2	13.65	13.75	-2	2,747	-0.07%
2019/12/09	20	13.60	1	13.70	13.75	19	2,715	0.70%
2019/12/06	0	0.00	4	13.45	13.45	-4	2,609	-0.15%
2019/11/25	1	13.20	0	0.00	13.25	1	2,513	0.04%
2019/11/22	11	13.20	0	0.00	13.20	11	2,517	0.44%
2019/11/21	10	13.30	10	13.20	13.35	0	2,524	0.00%
2019/11/15	2	13.15	0	0.00	13.15	2	2,556	0.08%
2019/11/14	10	13.10	2	13.05	13.00	8	2,553	0.31%
2019/11/07	0	0.00	3	13.55	13.65	-3	2,448	-0.12%
2019/11/06	1	13.60	0	0.00	13.55	1	2,395	0.04%
2019/10/28	2	13.70	0	0.00	13.75	2	2,327	0.09%
2019/10/23	2	13.70	0	0.00	13.70	2	2,301	0.09%
2019/10/22	0	0.00	8	13.99	13.90	-8	2,302	-0.35%
2019/10/21	5	13.80	0	0.00	13.85	5	2,297	0.22%
2019/10/17	6	13.60	0	0.00	13.55	6	2,206	0.27%
2019/10/08	3	13.60	0	0.00	13.60	3	2,494	0.12%
2019/10/03	3	13.62	0	0.00	13.60	3	2,488	0.12%
2019/09/27	3	13.65	51	13.70	13.65	-48	2,516	-1.91%
2019/09/10	0	0.00	1	14.65	14.60	-1	2,569	-0.04%
2019/09/09	1	14.70	0	0.00	14.65	1	2,563	0.04%
2019/08/21	5	13.85	0	0.00	13.75	5	3,324	0.15%
2019/08/16	2	13.55	0	0.00	13.55	2	3,343	0.06%
2019/08/14	0	0.00	7	13.70	13.70	-7	3,336	-0.21%
2019/08/07	1	14.20	0	0.00	14.15	1	3,392	0.03%
2019/07/31	6	15.05	0	0.00	14.95	6	3,691	0.16%
2019/07/26	2	15.30	0	0.00	15.25	2	4,014	0.05%
2019/07/23	2	15.10	0	0.00	15.10	2	4,865	0.04%
2019/07/19	3	15.18	0	0.00	15.20	3	4,855	0.06%
2019/07/17	0	0.00	1	15.55	15.60	-1	4,838	-0.02%
2019/07/16	0	0.00	4	15.45	16.00	-4	4,789	-0.08%
2019/07/10	3	14.65	0	0.00	14.70	3	4,714	0.06%
2019/07/08	0	0.00	18	14.62	14.60	-18	4,890	-0.37%
2019/07/04	2	14.90	0	0.00	14.90	2	5,059	0.04%
2019/07/02	0	0.00	5	14.87	14.90	-5	5,200	-0.10%
2019/07/01	3	14.65	0	0.00	14.70	3	5,250	0.06%
2019/06/27	1	14.95	1	15.05	15.05	0	5,447	0.00%
2019/06/26	0	0.00	2	14.85	14.80	-2	5,473	-0.04%
2019/06/21	0	0.00	3	14.82	14.65	-3	5,653	-0.05%
2019/06/18	2	14.48	0	0.00	14.40	2	6,161	0.03%
2019/06/17	1	14.40	0	0.00	14.40	1	6,523	0.02%
2019/06/12	5	14.65	0	0.00	14.70	5	8,354	0.06%
2019/06/11	2	14.25	0	0.00	14.30	2	8,449	0.02%
2019/06/10	6	14.05	0	0.00	14.05	6	8,771	0.07%
2019/06/06	1	13.95	5	14.10	14.05	-4	9,203	-0.04%
2019/06/04	5	14.30	0	0.00	14.30	5	9,419	0.05%
2019/06/03	3	14.20	0	0.00	14.10	3	9,449	0.03%
2019/05/30	2	15.15	0	0.00	15.15	2	9,112	0.02%
2019/05/28	1	15.00	1	15.20	15.50	0	9,215	0.00%
2019/05/27	5	15.20	0	0.00	15.20	5	9,364	0.05%
2019/05/17	1	15.90	0	0.00	15.50	1	9,715	0.01%
2019/05/10	1	15.55	2	15.90	15.50	-1	10,295	-0.01%
2019/05/09	3	16.40	10	16.50	16.40	-7	10,147	-0.07%
2019/05/07	1	16.75	1	17.10	16.80	0	10,112	0.00%
2019/05/06	3	16.77	1	17.20	16.75	2	10,056	0.02%
2019/05/03	15	17.68	0	0.00	17.55	15	9,947	0.15%
2019/05/02	7	18.12	2	18.30	17.70	5	9,848	0.05%
2019/04/30	0	0.00	3	17.72	18.10	-3	9,508	-0.03%
2019/04/25	0	0.00	2	16.85	16.75	-2	8,987	-0.02%
2019/04/19	0	0.00	1	16.55	16.55	-1	8,864	-0.01%
2019/04/15	1	16.55	0	0.00	16.90	1	8,825	0.01%
2019/04/12	0	0.00	5	16.67	16.35	-5	8,782	-0.06%
2019/04/09	2	17.05	0	0.00	17.05	2	8,563	0.02%
2019/04/03	4	17.55	8	17.65	17.40	-4	8,414	-0.05%
2019/04/02	8	17.50	0	0.00	17.65	8	8,362	0.10%
2019/03/26	8	17.18	1	17.15	17.10	7	8,096	0.09%
2019/03/25	1	17.10	0	0.00	17.05	1	8,034	0.01%
2019/03/22	4	17.46	1	17.60	17.45	3	7,913	0.04%
2019/03/20	9	18.19	5	18.15	18.05	4	7,508	0.05%
2019/03/19	6	19.03	3	19.07	18.90	3	7,176	0.04%
2019/03/18	15	20.77	24	21.09	20.75	-9	6,678	-0.13%
2019/03/15	1	20.35	9	19.83	20.85	-8	6,362	-0.13%
2019/03/14	1	19.20	2	19.15	19.30	-1	5,534	-0.02%
2019/03/13	6	19.20	0	0.00	18.95	6	5,465	0.11%
2019/03/12	0	0.00	13	18.88	19.00	-13	5,169	-0.25%
2019/03/11	10	17.90	11	17.72	17.70	-1	4,796	-0.02%
2019/03/08	5	17.03	0	0.00	16.95	5	4,838	0.10%
2019/03/06	1	17.35	1	17.75	17.80	0	4,838	0.00%
2019/03/04	1	17.25	0	0.00	17.35	1	4,655	0.02%
2019/02/27	2	17.25	0	0.00	17.45	2	4,632	0.04%
2019/02/26	3	18.13	0	0.00	17.80	3	4,707	0.06%
2019/02/25	0	0.00	11	17.88	17.95	-11	4,584	-0.24%
2019/02/21	0	0.00	10	17.15	17.30	-10	4,426	-0.23%
2019/02/19	5	17.17	3	17.10	17.15	2	4,383	0.05%
2019/02/18	3	17.00	0	0.00	17.00	3	4,309	0.07%
2019/02/15	0	0.00	3	16.90	17.05	-3	4,241	-0.07%
2019/02/14	1	17.00	2	17.13	17.15	-1	4,070	-0.02%
2019/02/13	1	16.10	7	16.31	16.40	-6	3,827	-0.16%
2019/02/12	16	16.00	2	15.98	16.05	14	3,718	0.38%
2019/02/11	5	15.25	0	0.00	15.30	5	3,568	0.14%
2019/01/29	6	15.05	1	15.10	15.10	5	3,613	0.14%
2019/01/24	0	0.00	2	14.88	14.80	-2	3,623	-0.06%
2019/01/21	0	0.00	1	14.55	14.50	-1	3,611	-0.03%
2019/01/09	1	14.35	2	14.40	14.35	-1	3,755	-0.03%
2019/01/08	1	13.95	0	0.00	14.15	1	3,730	0.03%
2019/01/07	0	0.00	1	13.85	13.65	-1	3,733	-0.03%
2019/01/03	1	13.75	0	0.00	13.70	1	3,874	0.03%
2019/01/02	1	14.10	0	0.00	14.00	1	3,875	0.03%
2018/12/28	1	14.30	0	0.00	14.25	1	3,918	0.03%
2018/12/26	12	14.22	0	0.00	14.20	12	4,016	0.30%
2018/12/24	1	14.65	0	0.00	14.65	1	4,019	0.02%
2018/12/21	0	0.00	2	14.88	14.95	-2	4,042	-0.05%
2018/12/20	1	15.05	0	0.00	15.05	1	4,088	0.02%
2018/12/19	2	15.45	3	15.55	15.40	-1	4,039	-0.02%
2018/12/18	4	15.55	0	0.00	15.55	4	4,038	0.10%
2018/12/17	1	15.85	0	0.00	15.80	1	4,021	0.02%
2018/12/14	0	0.00	2	15.88	15.85	-2	4,088	-0.05%
2018/12/12	0	0.00	1	16.05	16.05	-1	4,123	-0.02%
2018/12/11	1	15.90	0	0.00	15.85	1	4,171	0.02%
2018/12/10	13	15.97	0	0.00	15.80	13	4,204	0.31%
2018/12/07	0	0.00	2	16.65	16.60	-2	4,121	-0.05%
2018/12/06	7	16.30	0	0.00	16.45	7	4,073	0.17%
2018/12/05	50	17.08	0	0.00	17.05	50	4,049	1.23%
2018/12/03	112	17.35	160	17.55	17.50	-48	4,110	-1.17%	大買/大賣/
2018/11/30	0	0.00	2	16.85	17.10	-2	3,861	-0.05%
2018/11/27	0.1	16.40	0	0.00	16.35	0.1	3,722	0.00%
2018/11/26	1	16.30	0	0.00	16.25	1	3,718	0.03%
2018/11/23	9	16.72	0	0.00	16.35	9	3,702	0.24%
2018/11/22	2	16.45	0	0.00	16.70	2	3,519	0.06%
2018/11/20	0	0.00	1	16.40	16.25	-1	3,453	-0.03%
2018/11/13	1	15.75	0	0.00	16.00	1	3,766	0.03%
2018/11/07	0	0.00	1	16.30	16.30	-1	4,070	-0.02%
2018/11/06	1	16.00	0	0.00	16.05	1	4,169	0.02%
2018/10/30	0	0.00	1	15.15	15.15	-1	4,667	-0.02%
2018/10/29	1	15.00	0	0.00	15.10	1	4,722	0.02%
2018/10/26	0	0.00	1	16.10	15.25	-1	4,787	-0.02%
2018/10/25	1	15.80	0	0.00	15.75	1	4,873	0.02%
2018/10/23	1	16.65	0	0.00	16.70	1	5,609	0.02%
2018/10/19	1	16.70	1	16.85	16.70	0	5,623	0.00%
2018/10/18	0	0.00	1	17.05	17.10	-1	5,635	-0.02%
2018/10/11	3	16.80	3	16.95	16.75	0	5,614	0.00%
2018/10/09	0	0.00	10	18.60	18.60	-10	5,484	-0.18%
2018/10/08	2	18.65	3	18.60	18.65	-1	5,492	-0.02%
2018/10/05	10	19.25	0	0.00	19.05	10	5,455	0.18%
2018/10/04	0	0.00	1	20.45	20.30	-1	5,367	-0.02%
2018/10/03	2	20.65	0	0.00	20.50	2	5,380	0.04%
2018/09/25	0	0.00	2	21.25	21.20	-2	5,695	-0.04%
2018/09/21	1	21.05	3	21.30	21.35	-2	5,751	-0.03%
2018/09/19	0	0.00	1	21.80	22.05	-1	5,749	-0.02%
2018/09/17	0	0.00	2	21.70	21.70	-2	5,846	-0.03%
2018/09/12	3	20.43	0	0.00	20.20	3	5,833	0.05%
2018/09/10	4	20.11	0	0.00	20.25	4	5,816	0.07%
2018/09/07	1	21.50	0	0.00	21.40	1	5,732	0.02%
2018/09/06	1	22.25	0	0.00	22.35	1	5,723	0.02%
2018/09/05	1	22.80	0	0.00	22.70	1	5,697	0.02%
2018/09/04	1	23.15	5	23.10	23.05	-4	5,693	-0.07%
2018/09/03	0	0.00	5	23.00	23.05	-5	5,729	-0.09%
2018/08/29	10	23.20	0	0.00	23.15	10	5,768	0.17%
2018/08/27	1	23.20	0	0.00	23.10	1	5,802	0.02%
2018/08/24	2	23.15	0	0.00	23.00	2	5,806	0.03%
2018/08/23	11	23.42	2	23.80	23.80	9	5,783	0.16%
2018/08/16	1	20.75	0	0.00	21.20	1	5,382	0.02%
2018/08/10	0	0.00	1	23.65	23.50	-1	5,161	-0.02%
2018/08/07	26	24.83	0	0.00	24.50	26	5,041	0.52%
2018/08/02	2	27.10	0	0.00	26.70	2	4,799	0.04%
2018/08/01	0	0.00	4	27.45	27.55	-4	4,725	-0.08%
2018/07/31	2	26.90	0	0.00	26.90	2	4,639	0.04%
2018/07/30	4	25.30	12	27.31	27.60	-8	4,313	-0.19%
2018/07/10	0	0.00	3	25.30	24.90	-3	4,040	-0.07%
2018/07/09	3	24.60	1	24.90	24.90	2	3,970	0.05%
2018/07/06	1	23.40	1	23.80	23.75	0	3,846	0.00%
2018/07/03	40	25.61	0	0.00	25.25	40	3,992	1.00%
2018/07/02	1	26.05	0	0.00	26.05	1	3,895	0.03%
2018/06/29	0	0.00	2	26.00	26.00	-2	3,807	-0.05%
2018/06/28	1	25.95	2	26.40	25.80	-1	3,749	-0.03%
2018/06/26	2	26.80	2	26.08	26.05	0	3,635	0.00%
2018/06/25	33	27.10	0	0.00	26.85	33	3,539	0.93%
2018/06/22	1	27.90	0	0.00	27.40	1	3,494	0.03%
2018/06/19	3	29.13	0	0.00	28.80	3	3,489	0.09%
2018/06/15	1	30.10	0	0.00	30.00	1	3,478	0.03%
2018/06/14	1	30.95	0	0.00	30.65	1	3,462	0.03%
2018/06/12	0	0.00	5	31.60	31.65	-5	3,443	-0.15%
2018/06/11	8	31.43	0	0.00	31.55	8	3,459	0.23%
2018/06/07	2	32.80	0	0.00	32.75	2	3,462	0.06%
2018/06/06	5	33.70	0	0.00	33.35	5	3,498	0.14%
2018/06/05	1	33.20	0	0.00	33.30	1	3,506	0.03%
2018/06/04	1	33.70	2	33.20	33.95	-1	3,506	-0.03%
2018/06/01	1	32.80	0	0.00	33.15	1	3,513	0.03%
2018/05/31	0	0.00	1	32.60	33.25	-1	3,634	-0.03%
2018/05/30	1	32.10	0	0.00	32.10	1	3,662	0.03%
2018/05/29	1	32.45	0	0.00	32.50	1	3,714	0.03%
2018/05/25	1	33.00	2	32.85	32.75	-1	3,912	-0.03%
2018/05/24	0	0.00	5	32.80	32.90	-5	4,117	-0.12%
2018/05/23	3	32.43	0	0.00	32.40	3	4,184	0.07%
2018/05/21	1	33.70	0	0.00	33.60	1	4,154	0.02%
2018/05/16	0	0.00	2	34.75	34.30	-2	4,153	-0.05%
2018/05/15	0	0.00	1	35.35	34.70	-1	4,137	-0.02%
2018/05/11	0	0.00	11	34.25	34.65	-11	4,198	-0.26%
2018/05/10	13	34.20	72	33.26	33.50	-59	4,197	-1.41%
2018/05/09	0	0.00	0	35.00	35.00	0	4,093	0.00%
2018/05/02	1	35.30	1	35.40	35.40	0	4,296	0.00%
2018/04/30	0	0.00	1	35.20	34.75	-1	4,341	-0.02%
2018/04/26	1	36.10	0	0.00	35.00	1	4,413	0.02%
2018/04/25	2	36.38	1	37.35	36.30	1	4,699	0.02%
2018/04/24	0	0.00	2	36.68	37.00	-2	4,688	-0.04%
2018/04/23	0	0.00	1	36.60	37.30	-1	4,693	-0.02%
2018/04/19	0	0.00	44	35.45	35.50	-44	4,564	-0.96%
2018/04/13	0	0.00	10	35.55	35.20	-10	4,904	-0.20%
2018/04/11	2	35.20	0	0.00	35.00	2	5,325	0.04%
2018/04/10	0	0.00	4	34.61	35.45	-4	5,281	-0.08%
2018/03/28	2	33.13	2	33.08	33.05	0	5,580	0.00%
2018/03/26	1	32.40	0	0.00	32.20	1	5,839	0.02%
2018/03/23	3	32.75	0	0.00	32.85	3	5,831	0.05%
2018/03/22	2	34.05	0	0.00	34.10	2	5,842	0.03%
2018/03/21	1	34.35	1	34.75	34.25	0	5,932	0.00%
2018/03/16	2	37.00	0	0.00	36.65	2	6,273	0.03%
2018/03/15	1	37.25	1	37.50	37.25	0	6,276	0.00%
2018/03/14	0	0.00	2	37.75	37.75	-2	6,286	-0.03%
2018/03/13	0	0.00	1	37.65	37.60	-1	6,329	-0.02%
2018/03/12	0	0.00	3	37.60	37.60	-3	6,478	-0.05%
2018/03/09	1	36.80	0	0.00	36.80	1	6,687	0.01%
2018/03/07	1	36.10	0	0.00	36.10	1	6,789	0.01%
2018/03/06	1	35.40	0	0.00	36.10	1	6,922	0.01%
2018/03/05	4	36.80	0	0.00	36.15	4	6,935	0.06%
2018/03/02	0	0.00	1	37.35	37.65	-1	6,967	-0.01%
2018/03/01	2	37.23	2	37.08	37.35	0	6,992	0.00%
2018/02/27	3	36.60	4	36.53	36.55	-1	6,965	-0.01%
2018/02/26	2	36.85	2	37.03	37.00	0	6,882	0.00%
2018/02/23	1	34.25	2	34.45	34.70	-1	6,714	-0.01%
2018/02/22	0	0.00	2	32.25	32.35	-2	6,804	-0.03%
2018/02/21	0	0.00	4	32.00	32.40	-4	6,875	-0.06%
2018/02/12	3	31.13	4	31.45	31.05	-1	6,984	-0.01%
2018/02/09	4	30.36	4	31.43	31.55	0	7,023	0.00%
2018/02/08	0	0.00	2	32.03	32.05	-2	7,031	-0.03%
2018/02/07	0	0.00	2	31.95	31.65	-2	7,052	-0.03%
2018/02/06	4	31.13	0	0.00	31.20	4	7,074	0.06%
2018/02/05	0	0.00	2	34.08	34.20	-2	6,997	-0.03%
2018/02/01	0	0.00	8	34.53	34.50	-8	7,156	-0.11%
2018/01/31	7	33.65	1	34.00	33.40	6	7,224	0.08%
2018/01/30	1	34.15	0	0.00	33.90	1	7,414	0.01%
2018/01/26	0	0.00	0.3	35.00	35.00	-0.3	7,417	0.00%
2018/01/25	3	35.70	0	0.00	35.45	3	7,477	0.04%
2018/01/23	1	36.00	2	36.03	36.00	-1	7,637	-0.01%
2018/01/19	2	35.70	1	35.40	36.45	1	7,686	0.01%
2018/01/16	1	37.75	0	0.00	37.95	1	7,750	0.01%
2018/01/15	0	0.00	1.2	37.64	37.70	-1.2	7,944	-0.02%
2018/01/12	0	0.00	2	37.35	37.20	-2	8,164	-0.02%
2018/01/11	0	0.00	1	36.65	36.70	-1	8,320	-0.01%
2018/01/10	2	37.20	1	37.55	37.25	1	8,355	0.01%
2018/01/08	10	38.63	2	38.55	38.00	8	8,252	0.10%
2018/01/05	0	0.00	1	40.75	41.50	-1	8,010	-0.01%
2018/01/04	1	40.70	0	0.00	40.25	1	8,136	0.01%
2018/01/03	2	40.90	0	0.00	40.95	2	8,418	0.02%
2018/01/02	1	41.85	0	0.00	41.45	1	8,679	0.01%