榮成 (1909)-福勝券商分點個股進出

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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/05/10	0	0.00	30	15.60	15.45	-30	2,030	-1.48%
2024/05/09	30	15.30	0	0.00	15.20	30	2,002	1.50%
2024/04/30	7	15.66	0	0.00	15.60	7	1,867	0.37%
2024/04/29	75	15.75	75	15.71	15.90	0	1,839	0.00%
2024/04/25	0	0.00	4	15.80	15.50	-4	1,767	-0.23%
2024/04/24	0	0.00	1	15.30	15.20	-1	1,613	-0.06%
2024/04/15	1	14.80	30	14.95	14.70	-29	1,452	-2.00%
2024/04/12	5	14.90	0	0.00	14.95	5	1,421	0.35%
2024/04/11	0	0.00	3	14.85	14.85	-3	1,415	-0.21%
2024/04/09	0	0.00	1	15.25	15.20	-1	1,387	-0.07%
2024/04/03	0	0.00	10	14.80	14.90	-10	1,294	-0.77%
2024/03/28	1	14.70	0	0.00	14.55	1	1,234	0.08%
2024/03/20	1	14.20	0	0.00	14.20	1	1,201	0.08%
2024/03/19	0	0.00	10	14.20	14.20	-10	1,200	-0.83%
2024/01/30	13	13.77	0	0.00	13.80	13	1,185	1.10%
2024/01/18	10	13.90	0	0.00	13.85	10	1,252	0.80%
2024/01/12	0	0.00	1	14.30	14.25	-1	1,294	-0.08%
2024/01/03	0.2	14.70	0	0.00	14.60	0.2	1,656	0.01%
2023/12/25	1	14.65	0	0.00	14.65	1	1,813	0.06%
2023/12/12	0	0.00	4	14.70	14.70	-4	1,736	-0.23%
2023/12/11	4	14.85	0	0.00	14.85	4	1,743	0.23%
2023/12/01	0	0.00	2	15.00	15.05	-2	1,746	-0.11%
2023/11/30	5	14.90	0	0.00	15.00	5	1,748	0.29%
2023/10/13	3	14.65	3	14.45	14.40	0	2,031	0.00%
2023/10/04	4	14.30	0	0.00	14.20	4	1,945	0.21%
2023/09/07	100	14.70	0	0.00	14.65	100	2,372	4.21%
2023/09/01	0	0.00	10	15.05	15.00	-10	2,393	-0.42%
2023/08/15	0	0.00	2	14.85	14.85	-2	2,621	-0.08%
2023/08/14	4	14.88	4	14.85	14.85	0	2,618	0.00%
2023/08/04	0	0.00	4	16.70	16.70	-4	2,564	-0.16%
2023/07/31	1	16.55	0	0.00	17.00	1	2,552	0.04%
2023/07/28	1	16.75	0	0.00	16.80	1	2,491	0.04%
2023/07/27	10	17.25	0	0.00	16.90	10	2,463	0.41%
2023/07/25	3	16.15	0	0.00	16.15	3	2,391	0.13%
2023/07/17	0	0.00	30	16.31	16.45	-30	4,139	-0.72%
2023/07/14	0	0.00	21	16.30	16.25	-21	4,146	-0.51%
2023/07/10	0	0.00	2	16.45	16.40	-2	4,185	-0.05%
2023/07/07	42	16.55	0	0.00	16.60	42	4,187	1.00%
2023/07/05	50	17.25	0	0.00	17.10	50	4,134	1.21%
2023/06/26	0	0.00	5	17.30	17.25	-5	3,893	-0.13%
2023/06/21	5	17.30	0	0.00	17.05	5	3,837	0.13%
2023/06/15	2	16.60	0	0.00	16.55	2	3,780	0.05%
2023/06/13	0.4	16.65	0	0.00	16.60	0.4	3,859	0.01%
2023/06/12	0	0.00	1	16.75	16.70	-1	3,859	-0.03%
2023/06/09	0	0.00	10	16.90	16.95	-10	3,901	-0.26%
2023/06/08	0	0.00	5	16.95	16.90	-5	3,922	-0.13%
2023/06/07	3	17.10	15	17.10	17.15	-12	3,990	-0.30%
2023/06/06	17	17.39	2	17.25	17.10	15	4,027	0.37%
2023/05/29	0	0.00	4	16.55	16.55	-4	3,998	-0.10%
2023/05/25	0	0.00	3	16.90	16.85	-3	4,008	-0.07%
2023/05/24	2	17.10	0	0.00	17.05	2	4,029	0.05%
2023/05/17	0	0.00	2	16.45	16.65	-2	4,128	-0.05%
2023/05/10	0	0.00	1	17.20	17.30	-1	4,109	-0.02%
2023/05/09	2	17.23	1	17.10	17.10	1	4,135	0.02%
2023/05/04	0	0.00	2	17.40	17.25	-2	4,309	-0.05%
2023/05/03	0	0.00	3	17.20	17.05	-3	4,384	-0.07%
2023/05/02	15	17.32	0	0.00	17.20	15	4,531	0.33%
2023/04/28	2	17.25	0	0.00	17.20	2	4,673	0.04%
2023/04/27	0	0.00	7	17.55	17.25	-7	4,740	-0.15%
2023/04/26	6	17.51	6	17.53	17.80	0	4,738	0.00%
2023/04/25	9	17.94	7	17.51	17.50	2	4,695	0.04%
2023/04/24	25	17.85	13	18.04	18.20	12	4,601	0.26%
2023/04/21	15	18.07	13	18.78	17.40	2	4,338	0.05%
2023/04/20	13	18.53	38	18.15	17.60	-25	3,709	-0.67%
2023/04/19	30	17.50	0	0.00	17.40	30	3,469	0.86%
2023/04/17	2	17.85	0	0.00	17.75	2	3,883	0.05%
2023/04/07	0	0.00	1	17.00	17.10	-1	4,407	-0.02%
2023/03/30	1	16.80	0	0.00	16.85	1	4,551	0.02%
2023/03/16	2	16.60	0	0.00	16.50	2	4,745	0.04%
2023/03/14	3	16.90	0	0.00	16.85	3	4,754	0.06%
2023/03/13	5	17.21	0	0.00	17.35	5	4,701	0.11%
2023/03/07	0	0.00	0.5	18.05	18.20	-0.5	4,571	-0.01%
2023/03/06	0	0.00	1	18.05	18.10	-1	4,575	-0.02%
2023/03/02	0	0.00	1	18.30	18.55	-1	4,589	-0.02%
2023/02/23	1	18.90	0	0.00	18.95	1	4,543	0.02%
2023/02/20	0	0.00	2	18.65	18.90	-2	4,597	-0.04%
2023/02/16	0	0.00	4	18.55	18.35	-4	4,690	-0.09%
2023/02/09	0	0.00	2	17.90	18.00	-2	4,803	-0.04%
2023/02/08	0	0.00	1	18.35	18.20	-1	4,769	-0.02%
2023/02/07	1	18.35	0	0.00	18.25	1	4,732	0.02%
2023/02/06	1	18.80	1	18.10	18.10	0	4,691	0.00%
2023/02/03	1	18.70	1	18.70	18.70	0	4,622	0.00%
2023/02/02	1	18.60	2	18.58	18.60	-1	4,548	-0.02%
2023/01/31	1.5	18.73	53	18.75	18.75	-51.5	4,345	-1.19%
2023/01/30	2	17.85	4	18.18	18.30	-2	4,170	-0.05%
2023/01/17	0	0.00	2	17.45	17.50	-2	3,982	-0.05%
2023/01/16	3	16.75	1	17.35	16.75	2	3,891	0.05%
2023/01/13	6	17.21	1	17.70	17.10	5	3,828	0.13%
2023/01/12	1	17.40	9	17.63	17.65	-8	3,810	-0.21%
2023/01/11	0	0.00	1	17.35	17.25	-1	3,684	-0.03%
2023/01/10	1	17.20	0	0.00	17.35	1	3,635	0.03%
2023/01/09	5	17.10	1	17.10	17.10	4	3,554	0.11%
2023/01/06	0	0.00	1	17.40	17.25	-1	3,404	-0.03%
2023/01/05	3	17.23	25	17.19	17.20	-22	3,295	-0.67%
2023/01/04	1	16.70	14	16.76	17.15	-13	3,003	-0.43%
2023/01/03	3	16.42	1	16.45	16.25	2	2,708	0.07%
2022/12/30	1	16.45	3	16.20	16.35	-2	2,646	-0.08%
2022/12/29	3	15.70	1	15.75	15.80	2	2,510	0.08%
2022/12/28	0	0.00	3	16.25	15.85	-3	2,486	-0.12%
2022/12/27	1	16.00	1	16.05	16.10	0	2,454	0.00%
2022/12/26	1	15.85	1	15.90	15.85	0	2,400	0.00%
2022/12/23	3	15.25	0	0.00	15.55	3	2,367	0.13%
2022/12/22	0	0.00	3	15.90	15.60	-3	2,357	-0.13%
2022/12/21	0	0.00	10	15.15	15.10	-10	2,277	-0.44%
2022/12/20	0	0.00	6	15.10	15.10	-6	2,268	-0.26%
2022/12/16	11	16.42	1	16.00	15.80	10	2,185	0.46%
2022/12/13	0	0.00	2	15.35	15.35	-2	2,002	-0.10%
2022/12/06	1	15.80	0	0.00	15.65	1	1,992	0.05%
2022/12/01	1	16.55	1	16.40	16.30	0	1,971	0.00%
2022/11/28	1	16.30	1	16.25	16.20	0	2,009	0.00%
2022/11/25	0	0.00	2	16.25	16.25	-2	2,018	-0.10%
2022/11/24	0	0.00	8	16.30	16.45	-8	2,049	-0.39%
2022/11/23	0	0.00	1	16.05	16.05	-1	1,998	-0.05%
2022/11/18	6	16.35	0	0.00	16.10	6	1,976	0.30%
2022/11/17	6	16.65	2	16.70	16.40	4	1,952	0.20%
2022/11/16	2	16.70	1	16.80	16.65	1	1,945	0.05%
2022/11/15	9	16.54	1	16.60	16.60	8	1,967	0.41%
2022/11/14	6	16.58	2	16.58	16.55	4	1,930	0.21%
2022/11/11	1	16.25	1	16.25	16.25	0	1,815	0.00%
2022/11/07	1	15.25	1	15.25	15.20	0	1,699	0.00%
2022/10/28	0	0.00	2	14.95	14.90	-2	1,796	-0.11%
2022/10/20	0	0.00	5	15.25	15.30	-5	1,816	-0.28%
2022/10/14	5	15.30	0	0.00	15.35	5	1,792	0.28%
2022/10/12	1	15.45	2	15.38	15.50	-1	1,779	-0.06%
2022/10/11	1	15.35	0	0.00	15.30	1	1,787	0.06%
2022/10/06	1	15.30	1	15.25	15.25	0	1,777	0.00%
2022/09/29	0	0.00	10	14.50	14.50	-10	1,931	-0.52%
2022/09/23	0	0.00	4	14.95	15.00	-4	2,102	-0.19%
2022/09/19	0	0.00	1	15.40	15.25	-1	2,184	-0.05%
2022/09/05	0	0.00	50	16.10	16.00	-50	2,331	-2.14%
2022/09/02	1	16.20	0	0.00	16.30	1	2,367	0.04%
2022/08/31	10	16.55	0	0.00	16.55	10	2,376	0.42%
2022/08/24	1	16.00	0	0.00	15.95	1	2,362	0.04%
2022/08/23	20	15.90	0	0.00	15.90	20	2,377	0.84%
2022/08/22	10	16.05	0	0.00	16.10	10	2,375	0.42%
2022/08/19	3	15.55	0	0.00	15.70	3	2,268	0.13%
2022/08/17	50	15.45	0	0.00	15.40	50	2,272	2.20%
2022/08/12	50	14.90	0	0.00	15.00	50	2,273	2.20%
2022/08/02	3	15.40	0	0.00	15.35	3	2,753	0.11%
2022/07/26	20	15.85	2	15.85	15.80	18	3,314	0.54%
2022/07/21	0	0.00	1	15.65	15.75	-1	3,396	-0.03%
2022/07/20	2	15.55	0	0.00	15.45	2	3,387	0.06%
2022/07/19	0	0.00	1	15.40	15.40	-1	3,421	-0.03%
2022/07/15	0	0.00	2	15.00	14.95	-2	3,440	-0.06%
2022/07/14	2	15.20	0	0.00	15.10	2	3,459	0.06%
2022/07/12	7	14.74	2	14.70	15.15	5	3,439	0.15%
2022/07/08	0	0.00	1	15.45	15.40	-1	3,361	-0.03%
2022/07/07	1	15.35	0	0.00	15.30	1	3,368	0.03%
2022/06/16	3	17.63	1	17.90	17.45	2	3,328	0.06%
2022/06/14	3	17.37	0	0.00	17.50	3	3,375	0.09%
2022/06/10	0	0.00	2	18.20	18.20	-2	3,362	-0.06%
2022/06/09	0	0.00	1	18.20	18.40	-1	3,420	-0.03%
2022/06/07	1	18.15	0	0.00	18.20	1	3,476	0.03%
2022/05/25	2	17.85	3	18.00	17.90	-1	3,890	-0.03%
2022/05/24	0	0.00	1	18.10	17.85	-1	3,962	-0.03%
2022/05/19	1	17.75	1	17.75	17.90	0	4,107	0.00%
2022/05/16	1	18.05	1	17.55	17.55	0	4,012	0.00%
2022/05/12	3	17.57	0	0.00	17.30	3	3,961	0.08%
2022/05/11	9	18.78	0	0.00	18.75	9	3,796	0.24%
2022/05/10	1	19.35	0	0.00	19.35	1	3,739	0.03%
2022/05/06	3	19.97	0	0.00	20.00	3	3,743	0.08%
2022/05/04	2	20.55	0	0.00	20.30	2	3,881	0.05%
2022/05/03	9	21.12	0	0.00	20.70	9	3,859	0.23%
2022/04/28	0	0.00	2	20.30	20.50	-2	3,595	-0.06%
2022/04/26	1	20.55	0	0.00	20.45	1	3,618	0.03%
2022/04/25	1	21.15	1	20.70	20.45	0	3,639	0.00%
2022/04/22	0	0.00	2	21.40	21.40	-2	3,660	-0.05%
2022/04/13	0	0.00	10	20.80	20.90	-10	3,987	-0.25%
2022/04/12	0	0.00	3	20.40	20.35	-3	4,015	-0.07%
2022/04/11	5	20.85	0	0.00	20.75	5	4,033	0.12%
2022/03/29	0	0.00	1	21.40	21.10	-1	4,766	-0.02%
2022/03/28	7	21.14	0	0.00	21.50	7	4,754	0.15%
2022/03/18	1	21.00	0	0.00	21.15	1	5,233	0.02%
2022/03/16	0	0.00	10	20.65	20.45	-10	5,284	-0.19%
2022/03/15	1	20.55	0	0.00	20.40	1	5,354	0.02%
2022/03/14	10	20.90	0	0.00	20.85	10	5,376	0.19%
2022/03/10	0	0.00	18	20.39	20.40	-18	5,400	-0.33%
2022/03/09	1	19.55	8	19.61	19.55	-7	5,402	-0.13%
2022/03/08	5	19.69	0	0.00	19.20	5	5,494	0.09%
2022/03/07	3	20.50	0	0.00	20.15	3	5,424	0.06%
2022/02/18	3	22.55	0	0.00	22.50	3	5,964	0.05%
2022/02/14	1	22.50	0	0.00	22.40	1	6,296	0.02%
2022/02/11	5	23.00	0	0.00	22.90	5	6,319	0.08%
2022/02/09	0	0.00	1	22.95	23.20	-1	6,444	-0.02%
2022/02/08	1	22.95	0	0.00	23.10	1	6,500	0.02%
2022/01/20	4	22.90	0	0.00	23.25	4	7,536	0.05%
2022/01/13	10	23.65	2	23.60	23.60	8	7,693	0.10%
2022/01/06	1	23.80	0	0.00	23.80	1	7,744	0.01%
2022/01/05	2	23.93	4	23.80	23.80	-2	7,888	-0.03%
2021/12/30	0	0.00	4	24.50	24.40	-4	8,439	-0.05%
2021/12/29	0	0.00	1	24.45	24.45	-1	8,814	-0.01%
2021/12/28	29	24.55	10	24.45	24.25	19	8,912	0.21%
2021/12/27	15	24.90	0	0.00	24.55	15	8,969	0.17%
2021/12/24	15	24.46	2	24.45	24.55	13	8,872	0.15%
2021/12/23	2	24.00	0	0.00	24.20	2	8,763	0.02%
2021/12/17	2	23.70	0	0.00	23.70	2	11,626	0.02%
2021/12/16	1	23.40	0	0.00	23.40	1	11,709	0.01%
2021/12/15	1	23.50	12	23.45	23.50	-11	11,757	-0.09%
2021/12/14	1	24.25	0	23.90	23.60	1	11,674	0.01%
2021/12/10	1	24.00	0	0.00	23.80	1	11,436	0.01%
2021/12/07	10	24.55	0	0.00	24.55	10	11,364	0.09%
2021/12/02	11	24.61	4	24.58	24.55	7	11,521	0.06%
2021/12/01	6	23.80	4	23.78	24.10	2	11,489	0.02%
2021/11/30	1	23.75	8	24.00	24.15	-7	11,498	-0.06%
2021/11/29	8	23.78	0	0.00	23.70	8	11,497	0.07%
2021/11/26	4	24.73	0	0.00	24.35	4	11,492	0.03%
2021/11/25	6	25.16	42	25.10	25.15	-36	11,641	-0.31%
2021/11/24	4	24.60	6	24.90	24.90	-2	11,883	-0.02%
2021/11/22	12	24.92	6	24.98	24.95	6	12,441	0.05%
2021/11/19	47	25.12	15	25.02	25.00	32	12,794	0.25%
2021/11/18	4	25.10	2	25.40	25.35	2	13,135	0.02%
2021/11/17	10	24.90	50	24.85	24.90	-40	13,576	-0.29%
2021/11/16	0	0.00	2	25.65	25.45	-2	14,031	-0.01%
2021/11/15	0	0.00	110	25.13	25.00	-110	14,288	-0.77%	大賣/鉅額交易
2021/11/12	111	25.40	1	25.40	25.35	110	14,419	0.76%	大買/鉅額交易
2021/11/11	0	0.00	10	25.10	25.25	-10	14,487	-0.07%
2021/11/09	10	25.55	1	25.35	25.50	9	14,727	0.06%
2021/11/08	0	0.00	10	25.50	25.50	-10	14,830	-0.07%
2021/11/04	3	25.52	1	25.65	25.10	2	14,941	0.01%
2021/11/03	51	25.55	2	25.50	25.55	49	14,868	0.33%
2021/11/02	7	25.66	58	25.61	25.75	-51	14,598	-0.35%
2021/11/01	13	24.58	5	24.58	24.70	8	14,140	0.06%
2021/10/29	51	24.00	0	0.00	24.00	51	13,986	0.36%
2021/10/27	40	23.40	0	0.00	23.20	40	13,948	0.29%
2021/10/26	2	23.50	0	0.00	23.50	2	13,963	0.01%
2021/10/25	0	0.00	10	24.15	24.15	-10	14,064	-0.07%
2021/10/22	60	24.01	0	0.00	23.85	60	14,236	0.42%
2021/10/20	10	24.00	0	0.00	23.90	10	14,407	0.07%
2021/10/19	12	23.75	0	0.00	23.75	12	14,536	0.08%
2021/10/15	0	0.00	1	23.60	23.60	-1	14,801	-0.01%
2021/10/14	0	0.00	6	23.01	23.30	-6	14,915	-0.04%
2021/10/13	7	23.47	0	0.00	22.95	7	14,981	0.05%
2021/10/12	52	23.26	0	0.00	23.35	52	15,093	0.34%
2021/10/08	76	24.46	2	24.43	23.80	74	15,197	0.49%
2021/10/07	237	24.55	6	24.59	24.60	231	15,341	1.51%	大買/鉅額交易
2021/10/06	166	25.04	0	0.00	24.40	166	15,683	1.06%	大買/鉅額交易
2021/10/04	2	26.50	0	0.00	26.00	2	16,253	0.01%
2021/10/01	3	26.93	1	28.05	26.60	2	17,458	0.01%
2021/09/30	7	27.70	0	0.00	28.15	7	19,544	0.04%
2021/09/28	9	28.46	4	28.46	28.00	5	20,798	0.02%
2021/09/27	64	28.60	74	29.02	29.10	-10	20,738	-0.05%
2021/09/24	3	27.63	5	28.10	27.50	-2	20,876	-0.01%
2021/09/23	20	25.25	0	0.00	26.30	20	21,071	0.09%
2021/09/22	22	25.28	0	0.00	25.15	22	21,199	0.10%
2021/09/15	2	26.80	0	0.00	26.75	2	22,009	0.01%
2021/09/10	5	26.90	0	0.00	26.90	5	24,983	0.02%
2021/09/08	2	26.50	0	0.00	26.15	2	25,148	0.01%
2021/09/03	2	27.65	3	27.52	27.35	-1	25,676	0.00%
2021/09/02	13	27.52	57	27.72	27.40	-44	26,116	-0.17%
2021/09/01	2	28.05	4	28.50	28.05	-2	26,306	-0.01%
2021/08/31	4	28.23	8	28.25	28.20	-4	26,884	-0.01%
2021/08/30	8	29.27	0	0.00	28.80	8	28,273	0.03%
2021/08/27	5	30.20	1	30.35	29.80	4	28,864	0.01%
2021/08/26	8	30.27	46	30.40	30.40	-38	30,057	-0.13%
2021/08/25	53	29.87	0	0.00	29.80	53	30,309	0.17%
2021/08/24	5	30.02	55	30.07	30.20	-50	30,105	-0.17%
2021/08/23	34	29.51	6	29.38	29.80	28	29,992	0.09%
2021/08/20	53	29.47	26	29.05	29.35	27	29,683	0.09%
2021/08/19	6	28.01	7	27.49	27.25	-1	29,232	0.00%
2021/08/18	2	27.40	1	27.40	27.65	1	28,981	0.00%
2021/08/16	6	27.66	1	27.55	28.20	5	29,325	0.02%
2021/08/13	1	27.70	1	27.90	27.70	0	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	2	27.28	27.25	-1	29,712	0.00%
2021/08/10	0	0.00	2	27.60	27.80	-2	30,267	-0.01%
2021/08/09	0	0.00	1	27.80	27.50	-1	30,588	0.00%
2021/08/06	1	27.55	1	27.85	27.50	0	30,886	0.00%
2021/08/05	2	27.65	2	27.70	27.70	0	31,285	0.00%
2021/08/04	0	0.00	1	28.05	28.00	-1	32,036	0.00%
2021/08/03	4	27.99	3	27.85	27.90	1	33,285	0.00%
2021/08/02	1	27.65	0	0.00	28.10	1	33,857	0.00%
2021/07/29	0	0.00	2	27.40	28.85	-2	34,038	-0.01%
2021/07/28	4	26.30	0	0.00	26.75	4	34,043	0.01%
2021/07/27	50	27.65	1	27.75	27.50	49	34,246	0.14%
2021/07/26	6	28.15	10	28.18	28.10	-4	34,397	-0.01%
2021/07/23	6	28.70	13	28.98	29.00	-7	34,542	-0.02%
2021/07/22	0	0.00	26	27.98	27.90	-26	34,617	-0.08%
2021/07/21	1	27.65	31	28.07	27.95	-30	34,729	-0.09%
2021/07/20	6	29.03	44	28.71	28.70	-38	35,260	-0.11%
2021/07/19	12	29.67	2	29.60	29.75	10	35,762	0.03%
2021/07/16	4	29.88	24	29.48	29.55	-20	37,051	-0.05%
2021/07/15	4	29.10	7.1	29.12	29.80	-3.1	37,296	-0.01%
2021/07/14	7	28.36	6	28.63	28.65	1	37,389	0.00%
2021/07/13	5	28.77	69	28.77	28.55	-64	37,654	-0.17%
2021/07/12	15	30.35	2	30.63	30.00	13	37,373	0.03%
2021/07/09	4	30.76	78	30.85	30.60	-74	37,170	-0.20%
2021/07/08	84	31.51	5	32.02	31.20	79	37,200	0.21%
2021/07/07	228	31.93	281.1	32.13	33.00	-53.1	37,498	-0.14%	大買/大賣/
2021/07/06	85	30.38	69	30.42	30.20	16	36,604	0.04%
2021/07/05	0	0.00	40.3	29.35	29.30	-40.3	35,690	-0.11%
2021/07/02	0.2	28.70	13	28.91	28.75	-12.8	35,679	-0.04%
2021/07/01	18	29.60	175	29.81	29.15	-157	35,241	-0.45%	大賣/鉅額交易
2021/06/30	85	29.06	72	28.91	29.10	13	34,075	0.04%
2021/06/29	53	27.89	50	27.95	27.95	3	33,456	0.01%
2021/06/28	50	28.40	75	28.04	28.05	-25	33,345	-0.07%
2021/06/25	52	28.36	61	28.41	28.40	-9	33,139	-0.03%
2021/06/24	50	28.00	52	28.06	28.05	-2	33,230	-0.01%
2021/06/23	125	28.36	74	28.26	28.00	51	32,962	0.15%	大買/
2021/06/22	55.2	28.55	47	28.25	28.35	8.2	32,133	0.03%
2021/06/21	35	27.09	10.2	26.97	27.20	24.8	31,048	0.08%
2021/06/18	0	0.00	27	26.19	26.20	-27	30,521	-0.09%
2021/06/17	22	26.00	10	26.00	26.05	12	30,515	0.04%
2021/06/16	40.1	26.12	71	25.94	25.75	-30.9	30,607	-0.10%
2021/06/15	9	26.20	5	26.20	26.20	4	30,771	0.01%
2021/06/11	17	26.13	31	25.76	25.80	-14	30,806	-0.05%
2021/06/09	80.1	26.34	3	26.38	25.80	77.1	30,328	0.25%
2021/06/08	79	26.95	66	26.79	26.95	13	30,281	0.04%
2021/06/07	46	26.72	30	26.84	26.75	16	30,078	0.05%
2021/06/04	19	25.57	15	26.41	25.45	4	29,176	0.01%
2021/06/03	55.1	25.89	39	25.94	26.30	16.1	28,926	0.06%
2021/06/02	2	24.73	2	24.60	25.00	0	27,737	0.00%
2021/06/01	10	23.40	2	23.40	24.05	8	27,738	0.03%
2021/05/31	0	0.00	10	23.96	23.45	-10	28,031	-0.04%
2021/05/28	1	23.35	10	23.65	23.40	-9	28,241	-0.03%
2021/05/26	1	22.45	0	0.00	22.65	1	28,940	0.00%
2021/05/25	0	0.00	1	22.30	22.45	-1	29,170	0.00%
2021/05/24	1	22.50	2	22.50	22.50	-1	29,306	0.00%
2021/05/21	4	21.88	1	21.65	21.80	3	29,216	0.01%
2021/05/20	5	20.90	1	20.90	20.90	4	29,656	0.01%
2021/05/19	2	21.30	11	21.41	21.65	-9	29,814	-0.03%
2021/05/18	28	20.73	1	20.80	21.40	27	29,967	0.09%
2021/05/17	22	20.14	0	0.00	19.75	22	29,750	0.07%
2021/05/14	2	22.00	16.9	21.53	21.90	-14.9	29,442	-0.05%
2021/05/13	0	0.00	91.3	22.90	22.75	-91.3	29,129	-0.31%
2021/05/12	8	25.56	3	24.45	24.30	5	28,784	0.02%
2021/05/11	60.1	28.78	31	26.89	27.00	29.1	28,130	0.10%
2021/05/10	0	0.00	10	27.95	27.70	-10	26,837	-0.04%
2021/05/07	3	26.20	1	26.20	26.30	2	26,299	0.01%
2021/05/06	5	26.25	0.3	26.05	26.05	4.7	26,174	0.02%
2021/05/05	2	26.70	1	26.75	26.20	1	26,135	0.00%
2021/05/04	61	26.45	4	25.70	25.65	57	26,011	0.22%
2021/05/03	4	28.93	8	28.86	27.75	-4	25,692	-0.02%
2021/04/29	4	29.19	13	29.42	29.20	-9	25,556	-0.04%
2021/04/28	3	29.25	10.3	29.35	29.50	-7.3	25,490	-0.03%
2021/04/27	1	29.10	63	29.17	29.05	-62	25,392	-0.24%
2021/04/26	33	29.70	19	29.70	29.45	14	25,277	0.06%
2021/04/23	13	28.15	15	29.13	28.80	-2	24,765	-0.01%
2021/04/22	39	29.47	190.9	30.02	28.15	-151.9	24,382	-0.62%	大賣/鉅額交易
2021/04/21	29	28.61	30	28.56	28.50	-1	23,289	0.00%
2021/04/20	18	27.97	45	27.99	28.15	-27	22,959	-0.12%
2021/04/19	33	28.50	28	28.53	28.60	5	22,984	0.02%
2021/04/16	0	0.00	6	27.42	27.35	-6	22,491	-0.03%
2021/04/15	35	26.85	0	0.00	26.55	35	22,548	0.16%
2021/04/14	37	26.31	40.9	26.80	26.50	-3.9	22,414	-0.02%
2021/04/13	131	29.17	59	28.13	27.45	72	22,241	0.32%	大買/
2021/04/12	15	27.24	15.4	27.53	27.70	-0.4	21,035	0.00%
2021/04/09	1	25.15	0	0.00	25.20	1	20,166	0.00%
2021/04/08	0	0.00	4	25.83	25.75	-4	20,195	-0.02%
2021/04/07	3	25.17	14	25.17	25.20	-11	20,189	-0.05%
2021/04/06	58	25.28	4	25.48	25.45	54	21,139	0.26%
2021/04/01	0	0.00	1	25.50	25.40	-1	21,886	0.00%
2021/03/31	50	25.14	2	25.08	25.00	48	22,025	0.22%
2021/03/30	6	25.23	0	0.00	25.05	6	22,293	0.03%
2021/03/29	7	25.30	1	25.05	25.15	6	22,530	0.03%
2021/03/26	6	24.58	0	0.00	24.65	6	22,966	0.03%
2021/03/25	9	24.84	5	24.35	24.35	4	23,415	0.02%
2021/03/24	8	24.86	3	24.70	24.70	5	23,412	0.02%
2021/03/22	4	24.20	7	24.48	24.55	-3	24,839	-0.01%
2021/03/19	7	24.51	30	24.47	24.35	-23	25,482	-0.09%
2021/03/18	19	24.60	7	24.61	24.65	12	25,393	0.05%
2021/03/17	116	24.92	8	24.98	25.00	108	25,353	0.43%	大買/鉅額交易
2021/03/16	24	25.56	8	25.14	25.05	16	25,596	0.06%
2021/03/15	7	26.13	50	26.10	26.00	-43	25,472	-0.17%
2021/03/12	13	26.12	6	26.38	26.50	7	25,862	0.03%
2021/03/11	82	26.66	34	26.60	26.20	48	25,667	0.19%
2021/03/10	34	26.34	23	26.42	26.60	11	25,320	0.04%
2021/03/09	13	25.79	46	26.11	26.60	-33	24,847	-0.13%
2021/03/08	18	25.50	25	25.25	25.25	-7	24,442	-0.03%
2021/03/05	28	25.49	39	25.34	25.10	-11	24,446	-0.04%
2021/03/04	12	25.40	17	25.56	25.35	-5	24,527	-0.02%
2021/03/03	6	24.75	27	24.56	25.10	-21	24,643	-0.09%
2021/03/02	47	25.16	42	25.81	23.85	5	24,673	0.02%
2021/02/26	20	24.54	21	24.64	24.55	-1	23,870	0.00%
2021/02/25	10	24.51	33.1	24.35	24.50	-23.1	23,628	-0.10%
2021/02/24	1	24.05	4	24.53	23.75	-3	23,315	-0.01%
2021/02/23	6	24.95	10	24.94	24.90	-4	22,923	-0.02%
2021/02/22	23	24.79	37	24.61	24.40	-14	22,613	-0.06%
2021/02/19	8	23.60	15	23.83	24.00	-7	21,988	-0.03%
2021/02/18	10	23.27	14	23.53	23.40	-4	21,673	-0.02%
2021/02/17	10	22.25	11.4	22.53	22.60	-1.4	21,185	-0.01%
2021/02/05	0	0.00	35	20.65	20.60	-35	21,124	-0.17%
2021/02/04	2	20.35	2	20.60	20.60	0	21,036	0.00%
2021/02/03	1	20.15	6	20.10	20.10	-5	21,083	-0.02%
2021/02/02	2	19.70	2	19.80	20.10	0	21,054	0.00%
2021/01/28	2	19.65	0	0.00	19.55	2	20,941	0.01%
2021/01/27	0	0.00	100	19.45	19.45	-100	20,916	-0.48%
2021/01/22	0	0.00	2	19.45	19.80	-2	20,700	-0.01%
2021/01/21	2	20.00	0	0.00	19.55	2	20,658	0.01%
2021/01/20	17	19.82	0	0.00	19.70	17	20,550	0.08%
2021/01/19	1	20.40	1	20.75	20.45	0	20,529	0.00%
2021/01/18	1	20.60	10	20.50	20.75	-9	20,590	-0.04%
2021/01/15	6	20.98	5	20.45	20.50	1	20,512	0.00%
2021/01/14	1	20.85	0	0.00	21.10	1	20,317	0.00%
2021/01/13	2	22.00	2	21.40	21.50	0	20,062	0.00%
2021/01/12	12	21.70	20	21.44	21.65	-8	19,936	-0.04%
2021/01/11	0	0.00	5	22.95	22.75	-5	19,579	-0.03%
2021/01/08	15	23.20	29	22.80	23.00	-14	19,476	-0.07%
2021/01/07	9	22.46	4	22.45	22.35	5	19,165	0.03%
2021/01/06	13	22.56	1	22.45	22.30	12	19,005	0.06%
2021/01/05	50	22.24	13	22.72	22.40	37	18,620	0.20%
2021/01/04	24.3	23.20	30.1	23.63	23.00	-5.8	18,298	-0.03%
2020/12/31	0	0.00	46	23.00	23.25	-46	17,806	-0.26%
2020/12/30	20.1	23.46	38.1	23.65	23.20	-18	17,598	-0.10%
2020/12/29	57	24.28	135	24.36	23.55	-78	17,264	-0.45%	大賣/
2020/12/28	34	22.84	81	23.14	23.30	-47	16,048	-0.29%
2020/12/25	18	22.43	11	22.58	22.00	7	15,075	0.05%
2020/12/24	150	22.11	10	22.45	22.60	140	14,630	0.96%	大買/鉅額交易
2020/12/22	7	22.66	28	21.53	21.10	-21	14,034	-0.15%
2020/12/21	17	22.23	14	22.18	22.15	3	13,356	0.02%
2020/12/18	4	21.41	9	21.60	21.70	-5	12,909	-0.04%
2020/12/17	17	21.58	11	21.64	21.65	6	12,765	0.05%
2020/12/16	17	21.99	70	21.85	21.95	-53	12,331	-0.43%
2020/12/15	31	20.83	8	21.01	20.85	23	11,296	0.20%
2020/12/14	0	0.00	2	20.03	20.05	-2	10,747	-0.02%
2020/12/11	25	19.65	0	0.00	19.70	25	11,001	0.23%
2020/12/10	96	20.35	30	20.42	20.05	66	10,978	0.60%
2020/12/09	121	19.84	44	19.88	20.05	77	10,723	0.72%	大買/
2020/12/08	4	19.56	48	19.34	19.80	-44	10,876	-0.40%
2020/12/07	20	18.55	0	0.00	18.60	20	10,537	0.19%
2020/12/03	23	19.05	0	0.00	18.65	23	10,834	0.21%
2020/12/02	36	19.43	0	0.00	19.20	36	10,983	0.33%
2020/12/01	20	19.40	5	19.22	19.40	15	10,885	0.14%
2020/11/30	4	19.30	28	19.09	19.05	-24	10,762	-0.22%
2020/11/27	12	18.51	20	18.44	18.50	-8	10,297	-0.08%
2020/11/26	13	17.97	15	17.65	18.10	-2	10,050	-0.02%
2020/11/25	0	0.00	3	17.20	16.95	-3	10,420	-0.03%
2020/11/24	0.3	16.85	3	16.95	16.85	-2.7	11,456	-0.02%
2020/11/23	36	16.95	0	0.00	16.80	36	12,322	0.29%
2020/11/20	1	16.90	1	17.00	17.00	0	12,641	0.00%
2020/11/17	30	17.10	30	17.15	17.10	0	12,685	0.00%
2020/11/16	2	16.80	6	16.85	16.80	-4	12,703	-0.03%
2020/11/13	34	17.63	3	17.60	16.85	31	12,720	0.24%
2020/11/12	0	0.00	49	17.03	17.00	-49	12,352	-0.40%
2020/11/11	29	16.95	0	0.00	17.05	29	12,385	0.23%
2020/11/10	0	0.00	10	16.75	16.75	-10	12,326	-0.08%
2020/11/09	10	16.45	10	16.50	16.50	0	12,306	0.00%
2020/11/06	2	16.05	0	0.00	16.00	2	12,252	0.02%
2020/11/05	30	16.21	0	0.00	16.20	30	12,325	0.24%
2020/11/04	20	16.35	16	16.46	16.35	4	12,490	0.03%
2020/11/02	10	16.45	0	0.00	16.45	10	12,625	0.08%
2020/10/28	20	17.35	22	17.23	16.80	-2	12,444	-0.02%
2020/10/27	6	17.41	0	0.00	17.35	6	12,406	0.05%
2020/10/26	21	17.48	2	17.50	17.40	19	12,249	0.16%
2020/10/23	1	16.35	5	16.78	16.80	-4	12,015	-0.03%
2020/10/20	2	16.00	0	0.00	16.00	2	11,898	0.02%
2020/10/19	0	0.00	5	16.25	16.25	-5	11,898	-0.04%
2020/10/13	6	16.50	6	16.35	16.55	0	12,122	0.00%
2020/10/12	3	16.55	0	0.00	16.45	3	12,197	0.02%
2020/10/08	0	0.00	2	16.90	16.80	-2	12,442	-0.02%
2020/10/07	10	16.95	10	16.85	17.00	0	12,479	0.00%
2020/10/06	0	0.00	3	17.30	16.95	-3	12,455	-0.02%
2020/10/05	5	16.65	0	0.00	16.70	5	12,445	0.04%
2020/09/29	0	0.00	5	16.82	16.75	-5	12,585	-0.04%
2020/09/28	0	0.00	6	16.80	16.90	-6	12,652	-0.05%
2020/09/25	5	16.90	1	16.50	16.50	4	12,726	0.03%
2020/09/24	1	16.70	8	16.80	16.70	-7	12,623	-0.06%
2020/09/23	2	17.50	0	0.00	17.65	2	12,487	0.02%
2020/09/21	10	18.10	0	0.00	17.90	10	12,326	0.08%
2020/09/18	6	18.43	0	0.00	18.25	6	12,286	0.05%
2020/09/17	3	18.15	2	18.20	18.20	1	12,245	0.01%
2020/09/16	0	0.00	19	18.46	18.55	-19	12,087	-0.16%
2020/09/15	2	17.90	2	18.00	17.90	0	11,716	0.00%
2020/09/14	153.6	17.68	2	17.80	17.70	151.6	11,687	1.30%	大買/鉅額交易
2020/09/11	264	17.86	0	0.00	17.45	264	11,673	2.26%	大買/鉅額交易
2020/09/10	2	17.50	3	17.43	17.70	-1	11,860	-0.01%
2020/09/09	3	17.55	7.1	17.70	17.45	-4.1	12,503	-0.03%
2020/09/08	50	17.55	1	17.50	17.25	49	12,463	0.39%
2020/09/07	5	17.41	11	17.55	17.40	-6	12,358	-0.05%
2020/09/04	0	0.00	10	16.93	17.05	-10	12,113	-0.08%
2020/09/03	11	17.12	7	17.10	17.20	4	12,388	0.03%
2020/09/02	9	16.67	16	16.63	17.00	-7	12,253	-0.06%
2020/09/01	2	17.20	3	17.02	17.05	-1	12,117	-0.01%
2020/08/31	79	17.09	18	17.07	17.45	61	11,852	0.51%
2020/08/28	53	15.56	48	15.79	16.40	5	11,091	0.05%
2020/08/27	65	15.53	62	15.49	15.15	3	10,286	0.03%
2020/08/26	1	14.70	1	14.75	15.30	0	9,435	0.00%
2020/08/25	21	13.91	44	14.05	13.95	-23	9,154	-0.25%
2020/08/24	10	13.90	0	0.00	13.90	10	9,251	0.11%
2020/08/21	10	14.00	4	13.95	13.95	6	9,727	0.06%
2020/08/18	5	14.81	0	0.00	14.75	5	9,610	0.05%
2020/08/17	21	15.10	1	15.10	15.05	20	9,622	0.21%
2020/08/14	0	0.00	21	15.00	15.00	-21	9,567	-0.22%
2020/08/13	0	0.00	1.4	14.95	14.90	-1.4	9,576	-0.02%
2020/08/11	0	0.00	5	15.01	15.05	-5	9,856	-0.05%
2020/08/06	3	14.90	0	0.00	14.90	3	9,658	0.03%
2020/08/05	0	0.00	3	14.47	14.50	-3	9,551	-0.03%
2020/08/04	0	0.00	10	14.30	14.30	-10	9,604	-0.10%
2020/08/03	1	14.25	0	0.00	14.40	1	9,745	0.01%
2020/07/31	0	0.00	39	14.35	14.65	-39	10,163	-0.38%
2020/07/29	0	0.00	1	14.40	14.30	-1	10,326	-0.01%
2020/07/28	3	14.10	3	14.05	14.20	0	10,367	0.00%
2020/07/23	1	14.90	3	14.85	14.85	-2	10,370	-0.02%
2020/07/21	16	15.10	0	0.00	14.90	16	10,347	0.15%
2020/07/20	16	15.00	11	15.15	15.10	5	10,242	0.05%
2020/07/16	5	14.95	0	0.00	14.90	5	10,092	0.05%
2020/07/15	0	0.00	4	14.84	14.75	-4	10,012	-0.04%
2020/07/13	1	14.30	0	0.00	14.30	1	9,803	0.01%
2020/07/06	0	0.00	10	14.35	14.70	-10	9,943	-0.10%
2020/07/01	0	0.00	16	14.25	14.35	-16	10,140	-0.16%
2020/06/29	1	13.85	0	0.00	14.00	1	10,181	0.01%
2020/06/24	1	14.20	5	14.20	14.20	-4	10,114	-0.04%
2020/06/22	0	0.00	2	14.45	14.55	-2	10,079	-0.02%
2020/06/19	0	0.00	2	14.55	14.45	-2	10,290	-0.02%
2020/06/18	1	15.00	2	14.93	14.85	-1	10,179	-0.01%
2020/06/17	16	15.06	1	14.90	14.75	15	10,112	0.15%
2020/06/16	10	14.93	12	15.00	15.10	-2	9,644	-0.02%
2020/06/15	25	14.05	29	13.79	13.75	-4	8,973	-0.04%
2020/06/12	1	13.45	4	13.15	13.45	-3	8,919	-0.03%
2020/06/11	0	0.00	3	13.75	13.60	-3	9,002	-0.03%
2020/06/10	6	14.00	0	0.00	13.85	6	9,104	0.07%
2020/06/09	3	13.65	6	13.80	13.90	-3	9,041	-0.03%
2020/06/08	2	13.50	40	13.60	13.50	-38	9,310	-0.41%
2020/06/03	0	0.00	5	13.84	13.75	-5	9,877	-0.05%
2020/06/01	0	0.00	2	13.20	13.25	-2	10,142	-0.02%
2020/05/29	10	13.35	0	0.00	13.20	10	10,505	0.10%
2020/05/28	11	13.24	5	13.21	13.10	6	10,702	0.06%
2020/05/27	0	0.00	10	12.55	12.60	-10	10,775	-0.09%
2020/05/25	5	12.10	7	12.16	12.25	-2	13,606	-0.01%
2020/05/22	12	12.38	0	0.00	12.20	12	13,903	0.09%
2020/05/21	0	0.00	3	12.60	12.55	-3	14,118	-0.02%
2020/05/20	30	12.75	0	0.00	12.55	30	14,374	0.21%
2020/05/19	8	12.50	27	12.55	12.80	-19	14,879	-0.13%
2020/05/18	0	0.00	2	12.25	12.25	-2	14,976	-0.01%
2020/05/15	4	11.90	0	0.00	12.00	4	15,174	0.03%
2020/05/14	12	12.18	0	0.00	12.05	12	15,208	0.08%
2020/05/13	10	12.45	1	12.50	12.45	9	15,125	0.06%
2020/05/12	6	12.51	20	12.65	12.60	-14	15,106	-0.09%
2020/05/11	0	0.00	16	12.51	12.55	-16	15,021	-0.11%
2020/05/08	3	12.10	2	12.28	12.15	1	14,963	0.01%
2020/05/07	32	12.49	0	0.00	12.30	32	14,839	0.22%
2020/05/06	0	0.00	2	12.65	12.45	-2	14,409	-0.01%
2020/05/04	2	13.05	0	0.00	13.00	2	14,232	0.01%
2020/04/30	0	0.00	1	13.40	13.40	-1	14,190	-0.01%
2020/04/29	6	13.28	2	13.28	13.15	4	14,217	0.03%
2020/04/28	0	0.00	13	13.00	13.10	-13	14,145	-0.09%
2020/04/27	0	0.00	20	12.80	13.00	-20	14,252	-0.14%
2020/04/24	2	12.45	0	0.00	12.40	2	14,183	0.01%
2020/04/23	30	12.52	0	0.00	12.45	30	14,209	0.21%
2020/04/21	2	12.55	0	0.00	12.40	2	14,360	0.01%
2020/04/20	0	0.00	6	13.00	13.05	-6	14,296	-0.04%
2020/04/17	6	12.90	5	12.94	13.00	1	14,282	0.01%
2020/04/15	1	13.30	2	13.05	13.35	-1	14,176	-0.01%
2020/04/14	8	12.59	17	12.61	12.60	-9	14,042	-0.06%
2020/04/13	10	12.45	0	0.00	12.35	10	14,138	0.07%
2020/04/09	0	0.00	21	12.74	12.55	-21	14,554	-0.14%
2020/04/08	20	12.45	0	0.00	12.50	20	14,715	0.14%
2020/04/07	1	12.50	0	0.00	12.35	1	14,648	0.01%
2020/04/06	1	12.40	6	12.50	12.35	-5	14,582	-0.03%
2020/04/01	5	11.85	18	11.94	11.95	-13	14,596	-0.09%
2020/03/31	0	0.00	2	11.65	11.55	-2	14,852	-0.01%
2020/03/30	0	0.00	2	11.65	11.65	-2	14,875	-0.01%
2020/03/27	4	11.44	5	11.40	11.40	-1	14,844	-0.01%
2020/03/26	0	0.00	1	11.65	11.60	-1	14,789	-0.01%
2020/03/25	0	0.00	8	11.72	11.65	-8	14,807	-0.05%
2020/03/24	11	11.25	1	11.30	11.25	10	14,670	0.07%
2020/03/23	2	11.03	0	0.00	10.95	2	14,700	0.01%
2020/03/20	1	11.15	8	11.40	11.40	-7	14,672	-0.05%
2020/03/19	16	10.70	0	0.00	10.70	16	14,718	0.11%
2020/03/18	9	12.47	3	11.85	11.85	6	14,753	0.04%
2020/03/17	5	12.75	2	12.75	12.75	3	14,623	0.02%
2020/03/16	2	13.35	43	13.36	12.75	-41	14,477	-0.28%
2020/03/13	18	13.11	0	0.00	13.50	18	14,271	0.13%
2020/03/12	14	14.51	0	0.00	14.35	14	14,018	0.10%
2020/03/11	2	16.00	4	16.90	15.90	-2	13,831	-0.01%
2020/03/10	0	0.00	40	15.96	16.45	-40	13,569	-0.29%
2020/03/09	32	17.18	1	16.55	16.20	31	13,285	0.23%
2020/03/06	21	16.98	8	17.08	16.90	13	13,005	0.10%
2020/03/05	1	17.20	1	17.30	17.50	0	12,656	0.00%
2020/03/04	6	17.80	1	17.60	17.60	5	12,393	0.04%
2020/03/03	0	0.00	15	18.25	18.05	-15	11,946	-0.13%
2020/03/02	464	18.27	7	18.44	17.90	457	11,585	3.94%	大買/鉅額交易
2020/02/27	90	18.69	50	18.40	18.20	40	11,017	0.36%
2020/02/26	15	17.30	20	17.96	18.05	-5	9,546	-0.05%
2020/02/25	15	16.67	13	16.53	16.45	2	8,046	0.02%
2020/02/24	0	0.00	30	16.30	16.60	-30	7,737	-0.39%
2020/02/21	5	16.25	37	16.01	16.25	-32	7,447	-0.43%
2020/02/20	52	16.46	7	16.34	16.10	45	7,157	0.63%
2020/02/19	35	15.80	22	15.70	15.85	13	6,594	0.20%
2020/02/18	10	15.05	32	14.84	15.05	-22	6,160	-0.36%
2020/02/17	0	0.00	20	14.50	14.50	-20	5,958	-0.34%
2020/02/10	10	13.90	10	13.90	13.80	0	6,031	0.00%
2020/02/07	10	13.80	10	14.00	14.05	0	6,037	0.00%
2020/02/06	0	0.00	50	13.87	13.85	-50	6,019	-0.83%
2020/01/30	0	0.00	23	13.61	13.60	-23	5,811	-0.40%
2020/01/20	0	0.00	1	15.05	15.05	-1	5,710	-0.02%
2020/01/14	3	15.27	0	0.00	15.25	3	5,502	0.05%
2020/01/13	1	15.30	0	0.00	15.20	1	5,521	0.02%
2020/01/09	0	0.00	1	15.45	15.50	-1	5,566	-0.02%
2020/01/06	1	15.90	3	15.90	15.90	-2	5,266	-0.04%
2020/01/03	0	0.00	2	15.60	15.70	-2	5,073	-0.04%
2020/01/02	1	15.75	15	15.65	15.75	-14	4,772	-0.29%
2019/12/30	5	15.06	0	0.00	15.00	5	4,477	0.11%
2019/12/27	0	0.00	4	14.99	15.00	-4	4,400	-0.09%
2019/12/26	3	14.95	16	15.01	14.95	-13	4,265	-0.30%
2019/12/25	1	14.20	1	14.15	14.30	0	3,898	0.00%
2019/12/23	1	14.30	0	0.00	14.40	1	3,796	0.03%
2019/12/19	10	14.60	0	0.00	14.65	10	3,677	0.27%
2019/12/18	11	14.65	0	0.00	14.70	11	3,566	0.31%
2019/12/17	5	14.40	0	0.00	14.55	5	3,473	0.14%
2019/12/16	62	14.40	0	0.00	14.40	62	3,346	1.85%
2019/12/13	0	0.00	21	14.15	14.10	-21	3,149	-0.67%
2019/12/12	7	13.85	40	13.84	13.75	-33	2,886	-1.14%
2019/12/11	2	13.75	280	13.70	13.70	-278	2,782	-9.99%	大賣/鉅額交易
2019/12/10	0.1	13.95	0	0.00	13.75	0.1	2,747	0.00%
2019/12/09	11	13.65	0	0.00	13.75	11	2,715	0.41%
2019/12/06	50	13.30	0	0.00	13.45	50	2,609	1.92%
2019/11/07	3	13.60	0	0.00	13.65	3	2,448	0.12%
2019/10/31	0	0.00	2	13.60	13.55	-2	2,329	-0.09%
2019/10/30	0	0.00	1	13.70	13.65	-1	2,316	-0.04%
2019/10/24	3	13.80	0	0.00	13.85	3	2,305	0.13%
2019/10/21	10	13.85	0	0.00	13.85	10	2,297	0.44%
2019/10/18	10	13.55	0	0.00	13.65	10	2,261	0.44%
2019/10/16	12	13.58	1	13.55	13.60	11	2,241	0.49%
2019/10/08	20	13.60	0	0.00	13.60	20	2,494	0.80%
2019/09/25	10	14.05	0	0.00	13.95	10	2,527	0.40%
2019/09/17	0	0.00	5	14.45	14.45	-5	2,530	-0.20%
2019/09/09	1	14.75	3	15.00	14.65	-2	2,563	-0.08%
2019/09/06	1	14.55	0	0.00	14.65	1	2,503	0.04%
2019/09/04	0	0.00	2	14.75	14.65	-2	2,596	-0.08%
2019/08/30	0	0.00	12	14.05	14.05	-12	2,641	-0.45%
2019/08/23	10	13.65	0	0.00	13.60	10	3,260	0.31%
2019/08/22	2	13.80	0	0.00	13.65	2	3,289	0.06%
2019/08/21	1	13.80	0	0.00	13.75	1	3,324	0.03%
2019/08/05	0	0.00	3	14.25	14.25	-3	3,463	-0.09%
2019/07/30	0	0.00	10	15.35	15.15	-10	3,756	-0.27%
2019/07/26	0	0.00	1	15.30	15.25	-1	4,014	-0.02%
2019/07/25	0	0.00	1	15.20	15.20	-1	4,358	-0.02%
2019/07/23	11	15.14	0	0.00	15.10	11	4,865	0.23%
2019/07/19	1	15.20	0	0.00	15.20	1	4,855	0.02%
2019/07/18	0	0.00	30	15.40	15.30	-30	4,860	-0.62%
2019/07/17	3	15.80	0	0.00	15.60	3	4,838	0.06%
2019/07/16	1	15.45	0	0.00	16.00	1	4,789	0.02%
2019/07/11	20	14.75	0	0.00	14.70	20	4,661	0.43%
2019/07/08	2	14.85	0	0.00	14.60	2	4,890	0.04%
2019/07/03	0	0.00	1	14.90	14.90	-1	5,130	-0.02%
2019/07/02	1	14.85	91.2	14.80	14.90	-90.2	5,200	-1.74%
2019/07/01	0	0.00	95	14.67	14.70	-95	5,250	-1.81%
2019/06/27	0	0.00	2	14.95	15.05	-2	5,447	-0.04%
2019/06/26	0	0.00	1	14.85	14.80	-1	5,473	-0.02%
2019/06/20	0	0.00	5	14.95	14.90	-5	5,769	-0.09%
2019/06/19	0	0.00	1	14.85	14.80	-1	6,047	-0.02%
2019/06/12	6	14.64	0	0.00	14.70	6	8,354	0.07%
2019/06/11	0	0.00	1	14.20	14.30	-1	8,449	-0.01%
2019/06/06	5	14.00	50	14.00	14.05	-45	9,203	-0.49%
2019/06/04	0	0.00	1	14.25	14.30	-1	9,419	-0.01%
2019/06/03	12	14.26	0	0.00	14.10	12	9,449	0.13%
2019/05/31	1	14.55	0	0.00	14.55	1	9,414	0.01%
2019/05/30	1	15.15	1	15.15	15.15	0	9,112	0.00%
2019/05/29	2	15.15	23	15.13	15.20	-21	9,137	-0.23%
2019/05/28	0	0.00	2	15.20	15.50	-2	9,215	-0.02%
2019/05/24	0	0.00	3	15.50	15.45	-3	9,482	-0.03%
2019/05/20	0	0.00	2	15.80	15.70	-2	9,633	-0.02%
2019/05/16	10	16.00	0	0.00	15.80	10	9,869	0.10%
2019/05/15	1	15.90	0	0.00	15.90	1	10,090	0.01%
2019/05/14	0	0.00	1	15.10	15.45	-1	10,199	-0.01%
2019/05/10	0	0.00	18	15.47	15.50	-18	10,295	-0.17%
2019/05/06	7	16.71	0	0.00	16.75	7	10,056	0.07%
2019/05/03	2	17.75	0	0.00	17.55	2	9,947	0.02%
2019/05/02	5	18.45	0	0.00	17.70	5	9,848	0.05%
2019/04/30	12	17.97	10	17.95	18.10	2	9,508	0.02%
2019/04/29	0	0.00	2	17.05	16.90	-2	9,059	-0.02%
2019/04/26	0	0.00	2	16.70	16.75	-2	8,995	-0.02%
2019/04/24	2	17.05	0	0.00	16.90	2	8,990	0.02%
2019/04/23	0	0.00	1	17.00	17.00	-1	8,962	-0.01%
2019/04/19	6	16.63	1	16.60	16.55	5	8,864	0.06%
2019/04/16	10	16.95	0	0.00	17.00	10	8,858	0.11%
2019/04/15	1	16.95	0	0.00	16.90	1	8,825	0.01%
2019/04/11	3	16.73	0	0.00	16.65	3	8,701	0.03%
2019/04/09	1	17.05	0	0.00	17.05	1	8,563	0.01%
2019/04/03	4	17.40	3	17.40	17.40	1	8,414	0.01%
2019/04/02	10	17.65	6	17.40	17.65	4	8,362	0.05%
2019/04/01	2	17.05	0	0.00	17.10	2	8,220	0.02%
2019/03/29	5	17.10	0	0.00	17.05	5	8,137	0.06%
2019/03/27	2	17.30	0	0.00	17.20	2	8,136	0.02%
2019/03/26	6	17.15	0	0.00	17.10	6	8,096	0.07%
2019/03/25	13	17.10	0	0.00	17.05	13	8,034	0.16%
2019/03/22	5	17.46	20	17.50	17.45	-15	7,913	-0.19%
2019/03/21	7	18.26	0	0.00	18.15	7	7,644	0.09%
2019/03/20	22	18.20	0	0.00	18.05	22	7,508	0.29%
2019/03/19	38	19.31	3	18.93	18.90	35	7,176	0.49%
2019/03/18	21	21.60	2	20.98	20.75	19	6,678	0.28%
2019/03/15	51	20.25	13	20.36	20.85	38	6,362	0.60%
2019/03/14	0	0.00	1	19.20	19.30	-1	5,534	-0.02%
2019/03/13	5	19.35	4	19.06	18.95	1	5,465	0.02%
2019/03/12	1	19.00	2	19.00	19.00	-1	5,169	-0.02%
2019/03/07	2	17.65	10	17.25	17.25	-8	4,883	-0.16%
2019/03/05	0	0.00	2	17.75	17.65	-2	4,744	-0.04%
2019/03/04	0	0.00	10	17.25	17.35	-10	4,655	-0.21%
2019/02/27	1	17.45	0	0.00	17.45	1	4,632	0.02%
2019/02/26	50	18.35	0	0.00	17.80	50	4,707	1.06%
2019/02/25	0	0.00	5	17.10	17.95	-5	4,584	-0.11%
2019/02/22	8	17.20	13	17.14	17.10	-5	4,436	-0.11%
2019/02/21	0	0.00	10	17.25	17.30	-10	4,426	-0.23%
2019/02/19	0	0.00	20	17.15	17.15	-20	4,383	-0.46%
2019/02/18	0	0.00	21	17.00	17.00	-21	4,309	-0.49%
2019/02/15	2	16.85	0	0.00	17.05	2	4,241	0.05%
2019/02/14	40	17.08	3	17.12	17.15	37	4,070	0.91%
2019/02/13	50	16.35	0	0.00	16.40	50	3,827	1.31%
2019/02/12	0	0.00	2	16.03	16.05	-2	3,718	-0.05%
2019/01/28	3	15.15	0	0.00	15.05	3	3,608	0.08%
2019/01/25	0	0.00	1	14.90	14.95	-1	3,621	-0.03%
2019/01/24	10	14.85	0	0.00	14.80	10	3,623	0.28%
2019/01/18	3	14.50	0	0.00	14.50	3	3,634	0.08%
2019/01/10	6	14.18	0	0.00	14.20	6	3,754	0.16%
2019/01/08	1	14.10	0	0.00	14.15	1	3,730	0.03%
2018/12/26	21	14.34	0	0.00	14.20	21	4,016	0.52%
2018/12/25	0	0.00	2	14.20	14.20	-2	4,046	-0.05%
2018/12/24	0	0.00	101	14.70	14.65	-101	4,019	-2.51%	大賣/鉅額交易
2018/12/21	0.3	15.05	0	0.00	14.95	0.3	4,042	0.01%
2018/12/19	1	15.40	0	0.00	15.40	1	4,039	0.02%
2018/12/18	0	0.00	1	15.50	15.55	-1	4,038	-0.02%
2018/12/17	4	15.85	0	0.00	15.80	4	4,021	0.10%
2018/12/14	1	15.85	0	0.00	15.85	1	4,088	0.02%
2018/12/12	4	15.98	0	0.00	16.05	4	4,123	0.10%
2018/12/11	4	15.86	0	0.00	15.85	4	4,171	0.10%
2018/12/07	4	16.63	0	0.00	16.60	4	4,121	0.10%
2018/12/05	0	0.00	80	17.06	17.05	-80	4,049	-1.98%
2018/12/04	0	0.00	3	17.50	17.30	-3	4,125	-0.07%
2018/12/03	10	17.55	0	0.00	17.50	10	4,110	0.24%
2018/11/30	0	0.00	10	16.75	17.10	-10	3,861	-0.26%
2018/11/28	3	16.35	0	0.00	16.35	3	3,720	0.08%
2018/11/23	20	17.05	10	16.35	16.35	10	3,702	0.27%
2018/11/08	10	16.45	0	0.00	16.30	10	4,025	0.25%
2018/11/02	0	0.00	7	16.74	16.75	-7	4,275	-0.16%
2018/10/25	1	15.70	0	0.00	15.75	1	4,873	0.02%
2018/10/22	0	0.00	1	17.20	17.40	-1	5,613	-0.02%
2018/10/16	2	17.00	0	0.00	16.90	2	5,653	0.04%
2018/10/12	2	16.60	0	0.00	16.90	2	5,626	0.04%
2018/10/11	0	0.00	15	17.33	16.75	-15	5,614	-0.27%
2018/09/21	5	21.25	0	0.00	21.35	5	5,751	0.09%
2018/09/20	1	21.30	0	0.00	21.25	1	5,778	0.02%
2018/09/18	15	21.68	0	0.00	21.40	15	5,773	0.26%
2018/09/10	1	19.75	0	0.00	20.25	1	5,816	0.02%
2018/08/24	5	23.10	0	0.00	23.00	5	5,806	0.09%
2018/08/23	0	0.00	20	23.60	23.80	-20	5,783	-0.35%
2018/08/22	0	0.00	3	22.25	22.20	-3	5,559	-0.05%
2018/08/20	20	22.15	0	0.00	22.05	20	5,544	0.36%
2018/08/17	4	21.75	9	21.84	21.70	-5	5,499	-0.09%
2018/08/15	3	21.45	20	21.45	21.40	-17	5,392	-0.32%
2018/08/14	1	21.90	4	22.20	22.20	-3	5,323	-0.06%
2018/08/13	13	22.53	0.1	22.30	22.05	12.9	5,275	0.24%
2018/08/10	7	23.84	0	0.00	23.50	7	5,161	0.14%
2018/08/09	4	23.36	0	0.00	23.65	4	5,148	0.08%
2018/08/07	14	25.13	58	25.50	24.50	-44	5,041	-0.87%
2018/08/06	0	0.00	3	27.35	26.75	-3	4,767	-0.06%
2018/08/02	3	26.90	0	0.00	26.70	3	4,799	0.06%
2018/08/01	41	27.30	0	0.00	27.55	41	4,725	0.87%
2018/07/31	64	27.12	2	27.05	26.90	62	4,639	1.34%
2018/07/30	1	27.50	10	27.60	27.60	-9	4,313	-0.21%
2018/07/27	12	24.99	30	25.05	25.10	-18	3,894	-0.46%
2018/07/26	3	24.60	0	0.00	24.80	3	3,871	0.08%
2018/07/25	5	24.50	0	0.00	24.80	5	3,834	0.13%
2018/07/24	2	23.70	0	0.00	24.15	2	3,781	0.05%
2018/07/17	4	24.65	0	0.00	24.50	4	3,872	0.10%
2018/07/13	10	25.15	0	0.00	25.15	10	4,033	0.25%
2018/07/12	3	24.60	0	0.00	24.80	3	4,031	0.07%
2018/07/11	40	24.68	10	24.55	24.60	30	4,045	0.74%
2018/07/09	2	24.95	0	0.00	24.90	2	3,970	0.05%
2018/07/03	70	25.61	0	0.00	25.25	70	3,992	1.75%
2018/06/29	2	25.88	0	0.00	26.00	2	3,807	0.05%
2018/06/27	20	26.65	0	0.00	26.40	20	3,717	0.54%
2018/06/26	3	26.25	0	0.00	26.05	3	3,635	0.08%
2018/06/22	0	0.00	20	27.40	27.40	-20	3,494	-0.57%
2018/06/14	0	0.00	5	30.75	30.65	-5	3,462	-0.14%
2018/06/13	0	0.00	5.7	31.73	31.60	-5.7	3,434	-0.17%
2018/06/12	10	31.70	0	0.00	31.65	10	3,443	0.29%
2018/06/07	0	0.00	38	32.90	32.75	-38	3,462	-1.10%
2018/06/06	10	33.40	5	33.55	33.35	5	3,498	0.14%
2018/06/01	3	32.98	0	0.00	33.15	3	3,513	0.09%
2018/05/25	0	0.00	10	33.00	32.75	-10	3,912	-0.26%
2018/05/24	0	0.00	40	32.84	32.90	-40	4,117	-0.97%
2018/05/17	1	33.85	0	0.00	33.85	1	4,175	0.02%
2018/05/08	0	0.00	5	34.40	35.20	-5	4,133	-0.12%
2018/05/07	2	34.75	0	0.00	34.60	2	4,137	0.05%
2018/05/04	3	35.32	0	0.00	35.30	3	4,241	0.07%
2018/05/03	11	35.67	0	0.00	35.70	11	4,286	0.26%
2018/04/18	0	0.00	80	34.32	34.50	-80	4,582	-1.75%
2018/04/11	0	0.00	2	35.65	35.00	-2	5,325	-0.04%
2018/04/10	2	35.45	0	0.00	35.45	2	5,281	0.04%
2018/04/02	0	0.00	0.3	32.70	32.70	-0.3	5,270	0.00%
2018/03/30	0	0.00	1	32.65	32.35	-1	5,521	-0.02%
2018/03/29	0	0.00	1	33.30	32.80	-1	5,541	-0.02%
2018/03/23	2	32.80	0	0.00	32.85	2	5,831	0.03%
2018/03/19	0	0.00	7	36.10	36.00	-7	6,203	-0.11%
2018/03/16	10	37.00	0	0.00	36.65	10	6,273	0.16%
2018/03/09	0	0.00	1	36.60	36.80	-1	6,687	-0.01%
2018/03/07	0	0.00	4	36.45	36.10	-4	6,789	-0.06%
2018/03/06	54	35.65	5	36.05	36.10	49	6,922	0.71%
2018/03/02	0	0.00	30	37.15	37.65	-30	6,967	-0.43%
2018/03/01	1	37.10	70	37.29	37.35	-69	6,992	-0.99%
2018/02/27	30	36.87	121	36.74	36.55	-91	6,965	-1.31%	大賣/
2018/02/26	36	37.66	30	36.85	37.00	6	6,882	0.09%
2018/02/23	10	34.30	0	0.00	34.70	10	6,714	0.15%
2018/02/22	0	0.00	1	32.30	32.35	-1	6,804	-0.01%
2018/02/08	10	32.05	10	31.85	32.05	0	7,031	0.00%
2018/02/07	0	0.00	11	31.77	31.65	-11	7,052	-0.16%
2018/02/06	1	31.00	0	0.00	31.20	1	7,074	0.01%
2018/02/02	0	0.00	2	35.25	34.80	-2	7,066	-0.03%
2018/02/01	20	34.55	0	0.00	34.50	20	7,156	0.28%
2018/01/31	0	0.00	8	33.40	33.40	-8	7,224	-0.11%
2018/01/29	5	34.25	0	0.00	33.70	5	7,487	0.07%
2018/01/22	50	36.02	1	36.00	36.10	49	7,635	0.64%
2018/01/19	9	36.00	0	0.00	36.45	9	7,686	0.12%
2018/01/18	0	0.00	13	37.86	37.75	-13	7,468	-0.17%
2018/01/17	11	37.98	4	37.98	37.75	7	7,545	0.09%
2018/01/16	0	0.00	3	37.85	37.95	-3	7,750	-0.04%
2018/01/15	0	0.00	84	37.39	37.70	-84	7,944	-1.06%
2018/01/12	7	37.07	6	37.25	37.20	1	8,164	0.01%
2018/01/11	4	36.71	0	0.00	36.70	4	8,320	0.05%
2018/01/10	7.2	37.30	10	38.05	37.25	-2.8	8,355	-0.03%
2018/01/09	5	38.00	0	0.00	38.00	5	8,291	0.06%
2018/01/08	30	38.53	235	38.84	38.00	-205	8,252	-2.48%	大賣/鉅額交易
2018/01/05	1	40.80	0	0.00	41.50	1	8,010	0.01%
2018/01/04	2	40.50	0	0.00	40.25	2	8,136	0.02%
2018/01/03	7	41.36	3	40.95	40.95	4	8,418	0.05%
2018/01/02	4	41.60	0	0.00	41.45	4	8,679	0.05%