榮成 (1909)-元大-信義券商分點個股進出

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
11.45
漲跌
▼0.05
漲幅
-0.43%
成交量
1,068張
產業
上市造紙類股
784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－元大-信義券商分點個股進出

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

元大-信義券商分點個股進出
元大-信義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
2024/12/16	0	0.00	0.1	11.60	11.50	-0.1	1,782	-0.01%
2024/12/12	1	12.30	0	0.00	12.25	1	1,789	0.06%
2024/12/02	0	0.00	1	12.35	12.30	-1	1,853	-0.05%
2024/11/21	1	12.40	0	0.00	12.35	1	1,872	0.05%
2024/11/14	1	12.30	0	0.00	12.30	1	1,934	0.05%
2024/11/13	0.4	12.70	0	0.00	12.70	0.4	1,898	0.02%
2024/10/08	10	14.80	0	0.00	14.35	10	2,235	0.45%
2024/10/07	1	14.65	1	14.85	14.85	0	2,212	0.00%
2024/10/04	30	14.77	0	0.00	14.85	30	2,143	1.40%
2024/10/01	10	14.50	0	0.00	14.55	10	2,017	0.50%
2024/09/30	30	14.60	5	14.45	14.65	25	2,003	1.25%
2024/09/27	6	14.18	0	0.00	14.55	6	1,870	0.32%
2024/08/19	0	0.00	5	13.35	13.30	-5	2,210	-0.23%
2024/08/05	2	12.73	0	0.00	12.65	2	2,424	0.08%
2024/08/02	2	13.90	0	0.00	13.85	2	2,351	0.09%
2024/07/19	0	14.12	0	0.00	14.05	0	2,643	0.00%
2024/07/08	0	0.00	3	14.05	14.00	-3	2,621	-0.11%
2024/06/25	1	13.75	0	0.00	13.85	1	2,687	0.04%
2024/06/21	3	14.05	0	0.00	14.15	3	2,614	0.11%
2024/06/20	0	0.00	1	13.95	13.95	-1	2,589	-0.04%
2024/06/14	0	0.00	1	13.90	13.95	-1	2,480	-0.04%
2024/06/06	1	14.05	0	0.00	13.90	1	2,437	0.04%
2024/06/04	0	0.00	10	14.05	14.05	-10	2,404	-0.42%
2024/05/31	0	0.00	19	14.40	14.45	-19	2,361	-0.80%
2024/05/24	0	0.00	1	14.45	14.40	-1	2,339	-0.04%
2024/05/22	0	0.00	1	14.85	14.85	-1	2,257	-0.04%
2024/05/21	3	15.15	0	0.00	15.10	3	2,192	0.14%
2024/05/20	30	15.40	0	0.00	15.35	30	2,175	1.38%
2024/05/17	0	0.00	1	15.25	15.40	-1	2,124	-0.05%
2024/05/16	1	15.15	0	0.00	15.15	1	2,089	0.05%
2024/05/15	0	0.00	2	15.10	15.20	-2	2,063	-0.10%
2024/05/14	0	0.00	4	15.25	15.20	-4	2,037	-0.20%
2024/05/13	0	0.00	1	15.55	15.35	-1	2,038	-0.05%
2024/05/10	1	15.40	0	0.00	15.45	1	2,030	0.05%
2024/05/07	0	0.00	6	15.35	15.40	-6	1,965	-0.31%
2024/05/03	0.1	15.70	0	0.00	15.70	0.1	1,926	0.01%
2024/05/02	2	15.93	1	15.95	15.95	1	1,900	0.05%
2024/04/29	0.5	15.67	0	0.00	15.90	0.5	1,839	0.03%
2024/04/25	6.3	15.85	0	0.00	15.50	6.3	1,767	0.36%
2024/04/23	0	0.00	5	14.90	15.00	-5	1,596	-0.31%
2024/04/22	0.2	15.00	0	0.00	15.10	0.2	1,611	0.01%
2024/04/18	0	0.00	1	14.80	14.90	-1	1,499	-0.07%
2024/04/17	1	14.60	4	14.55	14.70	-3	1,484	-0.20%
2024/04/12	0	0.00	0.1	14.85	14.95	-0.1	1,421	-0.01%
2024/04/09	2.1	15.15	0.2	15.15	15.20	1.9	1,387	0.14%
2024/04/03	0	0.00	1	14.70	14.90	-1	1,294	-0.08%
2024/03/29	0	0.00	1	14.70	14.75	-1	1,257	-0.08%
2024/03/26	2	14.55	0	0.00	14.50	2	1,195	0.17%
2024/03/25	1.1	14.65	0	0.00	14.70	1.1	1,183	0.09%
2024/03/22	1	14.35	1	14.35	14.45	0	1,159	0.00%
2024/03/21	0	14.30	0	0.00	14.40	0	1,200	0.00%
2024/03/14	2	14.40	0	0.00	14.35	2	1,229	0.16%
2024/03/08	0	0.00	1	14.00	14.05	-1	1,196	-0.08%
2024/02/26	1	14.05	0	0.00	14.10	1	1,113	0.09%
2024/02/22	2	14.10	0	0.00	14.15	2	1,132	0.18%
2024/02/02	0	14.00	0	0.00	13.90	0	1,174	0.00%
2024/01/22	1	13.80	0	0.00	13.65	1	1,239	0.08%
2024/01/18	1	13.85	0	0.00	13.85	1	1,252	0.08%
2024/01/15	2	14.25	0	0.00	14.25	2	1,273	0.16%
2023/12/26	0	0.00	0.1	14.65	14.85	-0.1	1,808	-0.01%
2023/12/18	0.1	15.35	0	0.00	15.05	0.1	1,817	0.01%
2023/12/15	0	0.00	10	14.78	14.90	-10	1,773	-0.56%
2023/12/14	0	0.00	10	14.70	14.60	-10	1,763	-0.57%
2023/11/21	11	14.80	1.1	14.80	14.80	9.9	1,730	0.57%
2023/11/13	1	14.00	0	0.00	14.00	1	1,670	0.06%
2023/11/07	0	0.00	2	14.20	14.10	-2	1,817	-0.11%
2023/11/01	1	13.85	0	0.00	13.75	1	1,897	0.05%
2023/10/26	0.1	14.05	0	0.00	13.95	0.1	2,034	0.00%
2023/10/05	0	0.00	2	14.15	14.15	-2	1,963	-0.10%
2023/09/11	1	14.70	0	0.00	14.75	1	2,365	0.04%
2023/09/08	1	14.65	0	0.00	14.70	1	2,357	0.04%
2023/09/04	14	14.95	44	15.15	15.20	-30	2,386	-1.26%
2023/09/01	30	15.05	0	0.00	15.00	30	2,393	1.25%
2023/08/23	2	14.65	0	0.00	14.65	2	2,578	0.08%
2023/08/14	1	15.10	0	0.00	14.85	1	2,618	0.04%
2023/08/07	0	0.00	3	16.55	16.50	-3	2,564	-0.12%
2023/07/27	5	16.80	0	0.00	16.90	5	2,463	0.20%
2023/07/26	0	0.00	30	16.30	16.30	-30	2,366	-1.27%
2023/07/25	31	16.15	0	0.00	16.15	31	2,391	1.30%
2023/07/24	0	0.00	1	16.45	16.40	-1	2,450	-0.04%
2023/07/19	1	16.05	0	0.00	16.05	1	3,032	0.03%
2023/07/18	1	16.25	0	0.00	16.25	1	3,725	0.03%
2023/07/13	1	16.15	0.6	16.36	16.15	0.4	4,147	0.01%
2023/07/12	1	16.30	0	0.00	16.30	1	4,136	0.02%
2023/07/07	1	16.60	0	0.00	16.60	1	4,187	0.02%
2023/07/06	3	16.78	0	0.00	16.70	3	4,198	0.07%
2023/06/08	0	0.00	10	16.95	16.90	-10	3,922	-0.25%
2023/05/24	0.1	17.00	0	0.00	17.05	0.1	4,029	0.00%
2023/05/16	1	16.40	1	16.40	16.35	0	4,114	0.00%
2023/05/05	3	17.48	2	17.30	17.25	1	4,219	0.02%
2023/05/03	2	17.20	2	17.05	17.05	0	4,384	0.00%
2023/04/27	0	0.00	5	17.50	17.25	-5	4,740	-0.11%
2023/04/26	0	0.00	5	17.65	17.80	-5	4,738	-0.11%
2023/04/25	22	17.93	1	17.65	17.50	21	4,695	0.45%
2023/04/24	10	17.94	2	18.05	18.20	8	4,601	0.17%
2023/04/21	15	18.36	4	18.23	17.40	11	4,338	0.25%
2023/04/20	1	18.65	16	18.09	17.60	-15	3,709	-0.40%
2023/04/18	0	0.00	3	17.75	17.65	-3	3,586	-0.08%
2023/04/17	15	17.70	0	0.00	17.75	15	3,883	0.39%
2023/04/14	1	18.00	15	18.02	17.95	-14	4,183	-0.33%
2023/04/11	0	0.00	0.3	17.40	17.50	-0.3	4,338	-0.01%
2023/04/10	0	0.00	0.1	17.15	17.05	-0.1	4,344	0.00%
2023/03/30	1	16.90	0	0.00	16.85	1	4,551	0.02%
2023/03/29	1	16.90	0	0.00	16.90	1	4,563	0.02%
2023/03/28	0	17.10	0	0.00	17.00	0	4,613	0.00%
2023/03/20	1	16.85	0	0.00	16.90	1	4,784	0.02%
2023/03/13	2	17.15	0	0.00	17.35	2	4,701	0.04%
2023/03/10	5	17.70	0	0.00	17.55	5	4,684	0.11%
2023/03/09	10	17.90	0	0.00	17.95	10	4,636	0.22%
2023/03/06	0	0.00	3	18.10	18.10	-3	4,575	-0.07%
2023/03/01	1	18.60	0	0.00	18.50	1	4,571	0.02%
2023/02/20	0.5	18.55	0	0.00	18.90	0.5	4,597	0.01%
2023/02/02	1	18.65	0	0.00	18.60	1	4,548	0.02%
2023/02/01	1	18.30	0	0.00	18.65	1	4,444	0.02%
2023/01/31	0	0.00	1	18.40	18.75	-1	4,345	-0.02%
2023/01/30	1	18.05	2	18.10	18.30	-1	4,170	-0.02%
2023/01/17	0	0.00	8	17.25	17.50	-8	3,982	-0.20%
2023/01/13	0	0.00	0	17.65	17.10	0	3,828	0.00%
2023/01/12	0	0.00	1	17.60	17.65	-1	3,810	-0.03%
2023/01/10	0	0.00	4	17.30	17.35	-4	3,635	-0.11%
2023/01/09	7	17.11	3	17.47	17.10	4	3,554	0.11%
2023/01/06	1	17.40	2	17.38	17.25	-1	3,404	-0.03%
2023/01/05	4	17.11	3	17.50	17.20	1	3,295	0.03%
2023/01/04	4.5	16.93	3	17.05	17.15	1.5	3,003	0.05%
2022/12/30	0	0.00	3	16.27	16.35	-3	2,646	-0.11%
2022/12/29	0	0.00	3	15.70	15.80	-3	2,510	-0.12%
2022/12/28	0	0.00	0.2	16.16	15.85	-0.2	2,486	-0.01%
2022/12/27	0	0.00	7	15.85	16.10	-7	2,454	-0.29%
2022/12/26	2	15.75	0	0.00	15.85	2	2,400	0.08%
2022/12/23	0	0.00	3	15.60	15.55	-3	2,367	-0.13%
2022/12/22	0.1	15.60	0	0.00	15.60	0.1	2,357	0.00%
2022/12/21	0	0.00	0.2	15.20	15.10	-0.2	2,277	-0.01%
2022/12/16	0.1	16.20	0	0.00	15.80	0.1	2,185	0.00%
2022/12/15	5	16.20	0	0.00	16.05	5	2,074	0.24%
2022/12/08	1	15.35	0	0.00	15.30	1	2,016	0.05%
2022/12/01	4	16.40	0	0.00	16.30	4	1,971	0.20%
2022/11/28	2	16.20	0	0.00	16.20	2	2,009	0.10%
2022/11/18	1	16.40	0	0.00	16.10	1	1,976	0.05%
2022/11/17	1	16.45	0	0.00	16.40	1	1,952	0.05%
2022/11/16	0	0.00	1	16.85	16.65	-1	1,945	-0.05%
2022/11/15	0	0.00	2	16.60	16.60	-2	1,967	-0.10%
2022/11/14	0	0.00	0.3	16.64	16.55	-0.3	1,930	-0.02%
2022/11/11	0	0.00	4	16.25	16.25	-4	1,815	-0.22%
2022/10/11	0.3	15.35	0	0.00	15.30	0.3	1,787	0.02%
2022/10/03	2	14.80	0	0.00	14.85	2	1,898	0.11%
2022/09/28	1	14.40	0	0.00	14.35	1	1,963	0.05%
2022/09/26	1	14.75	0	0.00	14.70	1	2,050	0.05%
2022/09/22	3	15.00	0	0.00	15.05	3	2,162	0.14%
2022/09/16	0	0.00	3	15.35	15.55	-3	2,200	-0.14%
2022/09/06	2	15.73	0	0.00	15.50	2	2,312	0.09%
2022/09/02	1	16.40	0	0.00	16.30	1	2,367	0.04%
2022/08/31	2	16.60	4	16.53	16.55	-2	2,376	-0.08%
2022/08/22	2	16.33	0	0.00	16.10	2	2,375	0.08%
2022/08/15	1	15.05	0	0.00	15.20	1	2,267	0.04%
2022/08/04	2	14.60	0	0.00	14.65	2	2,645	0.08%
2022/07/12	2	14.80	0	0.00	15.15	2	3,439	0.06%
2022/07/11	1	15.40	0	0.00	15.45	1	3,344	0.03%
2022/07/06	1	15.50	1	15.50	15.40	0	3,361	0.00%
2022/06/30	1	16.85	0	0.00	16.80	1	3,261	0.03%
2022/06/23	2	17.10	0	0.00	16.95	2	3,304	0.06%
2022/06/15	1	17.70	0	0.00	17.70	1	3,356	0.03%
2022/06/14	2	17.30	0	0.00	17.50	2	3,375	0.06%
2022/06/06	0	0.00	1.4	18.21	18.30	-1.4	3,536	-0.04%
2022/06/02	2	18.08	0	0.00	18.05	2	3,693	0.05%
2022/05/20	0	0.00	2	18.00	17.95	-2	4,051	-0.05%
2022/05/17	1	17.50	0	0.00	17.70	1	4,040	0.02%
2022/05/16	2	17.50	0	0.00	17.55	2	4,012	0.05%
2022/05/12	6	17.89	2	17.50	17.30	4	3,961	0.10%
2022/05/11	2	18.75	2	19.35	18.75	0	3,796	0.00%
2022/05/10	6	19.60	3	19.55	19.35	3	3,739	0.08%
2022/05/04	1	20.50	0	0.00	20.30	1	3,881	0.03%
2022/05/03	0	0.00	2	21.30	20.70	-2	3,859	-0.05%
2022/04/29	0	0.00	2	20.10	20.10	-2	3,581	-0.06%
2022/04/27	3	19.80	0	0.00	20.05	3	3,623	0.08%
2022/04/25	2	20.60	0	0.00	20.45	2	3,639	0.05%
2022/04/18	1	20.50	0	0.00	20.35	1	3,820	0.03%
2022/04/11	2	21.23	0	0.00	20.75	2	4,033	0.05%
2022/04/08	1	21.00	0	0.00	21.30	1	4,070	0.02%
2022/03/29	30	21.15	0	0.00	21.10	30	4,766	0.63%
2022/03/17	0	0.00	1	20.95	20.95	-1	5,248	-0.02%
2022/03/16	0	0.00	10	20.45	20.45	-10	5,284	-0.19%
2022/03/15	0	0.00	20	20.45	20.40	-20	5,354	-0.37%
2022/03/14	2	20.85	0	0.00	20.85	2	5,376	0.04%
2022/03/11	0	0.00	1	20.75	20.60	-1	5,421	-0.02%
2022/03/10	0	0.00	3	20.47	20.40	-3	5,400	-0.06%
2022/03/08	2	19.55	2	19.43	19.20	0	5,494	0.00%
2022/03/07	1	20.15	0	0.00	20.15	1	5,424	0.02%
2022/03/01	3	21.80	0	0.00	21.80	3	5,678	0.05%
2022/02/22	2	22.90	0	0.00	22.45	2	5,772	0.03%
2022/02/21	1	22.95	0	0.00	23.20	1	5,849	0.02%
2022/02/09	1	23.20	3	23.10	23.20	-2	6,444	-0.03%
2022/02/08	4	23.00	0	0.00	23.10	4	6,500	0.06%
2022/02/07	2	22.28	2	22.60	22.70	0	6,516	0.00%
2022/01/26	1	21.80	0	0.00	22.05	1	6,721	0.01%
2022/01/25	0	0.00	1	22.20	22.05	-1	7,132	-0.01%
2022/01/24	3	22.68	0	0.00	22.50	3	7,333	0.04%
2022/01/21	0	0.00	2	22.95	22.85	-2	7,444	-0.03%
2022/01/20	0	0.00	5	23.00	23.25	-5	7,536	-0.07%
2022/01/19	1	22.75	0	0.00	22.75	1	7,583	0.01%
2022/01/17	2	22.90	0	0.00	22.95	2	7,695	0.03%
2022/01/12	5	22.95	3	22.90	23.55	2	7,741	0.03%
2022/01/11	1	23.20	0	0.00	23.10	1	7,689	0.01%
2022/01/10	2	23.05	0	0.00	23.45	2	7,762	0.03%
2022/01/06	1	23.75	0	0.00	23.80	1	7,744	0.01%
2022/01/05	0	0.00	3	23.80	23.80	-3	7,888	-0.04%
2022/01/03	21	24.00	0	0.00	24.10	21	8,236	0.25%
2021/12/30	0	0.00	5	24.39	24.40	-5	8,439	-0.06%
2021/12/29	0	0.00	1	24.30	24.45	-1	8,814	-0.01%
2021/12/27	1	25.00	5	24.86	24.55	-4	8,969	-0.04%
2021/12/24	10	24.60	6	24.49	24.55	4	8,872	0.05%
2021/12/22	0	0.00	1	23.95	23.85	-1	8,899	-0.01%
2021/12/17	1	23.55	3	23.62	23.70	-2	11,626	-0.02%
2021/12/15	3	23.48	0	0.00	23.50	3	11,757	0.03%
2021/12/14	10	24.11	21	24.71	23.60	-11	11,674	-0.09%
2021/12/10	1	24.10	0	0.00	23.80	1	11,436	0.01%
2021/12/09	20	24.20	0	0.00	24.10	20	11,418	0.18%
2021/12/07	3	24.70	0	0.00	24.55	3	11,364	0.03%
2021/12/06	1	24.45	1	24.45	24.60	0	11,348	0.00%
2021/12/03	3	24.62	0	0.00	24.55	3	11,460	0.03%
2021/12/02	1	24.55	2	24.75	24.55	-1	11,521	-0.01%
2021/12/01	0	0.00	0	24.02	24.10	0	11,489	0.00%
2021/11/30	2	24.00	24	24.21	24.15	-22	11,498	-0.19%
2021/11/29	24	23.67	5	23.71	23.70	19	11,497	0.17%
2021/11/26	1	24.55	0	0.00	24.35	1	11,492	0.01%
2021/11/25	5	25.25	13	25.24	25.15	-8	11,641	-0.07%
2021/11/24	1	24.95	6	24.93	24.90	-5	11,883	-0.04%
2021/11/23	6	24.93	0	0.00	24.30	6	12,181	0.05%
2021/11/19	6	25.12	1	25.00	25.00	5	12,794	0.04%
2021/11/18	2	25.48	4	25.58	25.35	-2	13,135	-0.02%
2021/11/17	1	24.85	1	24.95	24.90	0	13,576	0.00%
2021/11/16	1	25.55	4	25.51	25.45	-3	14,031	-0.02%
2021/11/11	1	25.25	9	25.41	25.25	-8	14,487	-0.06%
2021/11/10	2	25.78	0	0.00	25.25	2	14,686	0.01%
2021/11/08	0	0.00	2	25.58	25.50	-2	14,830	-0.01%
2021/11/05	1	24.95	1	25.05	25.20	0	14,893	0.00%
2021/11/04	3	25.30	2	25.30	25.10	1	14,941	0.01%
2021/11/03	12	25.63	9	25.73	25.55	3	14,868	0.02%
2021/11/02	9	25.31	14	25.47	25.75	-5	14,598	-0.03%
2021/11/01	1	24.40	21	24.98	24.70	-20	14,140	-0.14%
2021/10/28	4	23.23	0	0.00	23.25	4	13,892	0.03%
2021/10/27	0	0.00	4	23.30	23.20	-4	13,948	-0.03%
2021/10/26	24	23.63	3	23.85	23.50	21	13,963	0.15%
2021/10/22	1	23.95	1	24.05	23.85	0	14,236	0.00%
2021/10/21	1	24.10	1	24.05	24.25	0	14,331	0.00%
2021/10/20	1	23.90	20	24.09	23.90	-19	14,407	-0.13%
2021/10/19	2	23.75	0	0.00	23.75	2	14,536	0.01%
2021/10/18	1	23.70	1	23.95	23.75	0	14,696	0.00%
2021/10/13	7	23.20	1	23.85	22.95	6	14,981	0.04%
2021/10/12	2	23.28	12	23.32	23.35	-10	15,093	-0.07%
2021/10/08	17	24.40	0	0.00	23.80	17	15,197	0.11%
2021/10/07	8	24.47	2	24.48	24.60	6	15,341	0.04%
2021/10/06	21	24.99	4	25.23	24.40	17	15,683	0.11%
2021/10/05	3	25.80	3	25.53	26.20	0	15,845	0.00%
2021/10/04	5	26.39	3	26.80	26.00	2	16,253	0.01%
2021/10/01	2	27.03	4	26.95	26.60	-2	17,458	-0.01%
2021/09/30	0	0.00	5	27.80	28.15	-5	19,544	-0.03%
2021/09/29	28	27.37	27	27.79	27.35	1	20,578	0.00%
2021/09/28	41	28.55	43	28.88	28.00	-2	20,798	-0.01%
2021/09/27	13	28.93	49	28.78	29.10	-36	20,738	-0.17%
2021/09/24	3	28.22	14	28.07	27.50	-11	20,876	-0.05%
2021/09/23	5	25.32	1	26.20	26.30	4	21,071	0.02%
2021/09/22	2	25.35	5	25.10	25.15	-3	21,199	-0.01%
2021/09/17	2	25.90	0	0.00	25.90	2	21,437	0.01%
2021/09/16	2	26.43	0	0.00	26.20	2	21,692	0.01%
2021/09/15	3	26.80	8	26.73	26.75	-5	22,009	-0.02%
2021/09/14	21	26.50	0	0.00	26.50	21	23,056	0.09%
2021/09/10	8	26.89	5	27.20	26.90	3	24,983	0.01%
2021/09/09	0	0.00	1	26.80	26.85	-1	25,064	0.00%
2021/09/08	1	26.60	3	26.67	26.15	-2	25,148	-0.01%
2021/09/07	0	0.00	10	26.90	26.85	-10	25,156	-0.04%
2021/09/03	7	27.38	1	27.50	27.35	6	25,676	0.02%
2021/09/02	29	27.50	820.5	27.47	27.40	-791.5	26,116	-3.03%	大賣/鉅額交易
2021/09/01	1	28.25	10	28.50	28.05	-9	26,306	-0.03%
2021/08/31	5	28.10	15.1	28.50	28.20	-10.1	26,884	-0.04%
2021/08/30	15	28.75	1.2	29.37	28.80	13.8	28,273	0.05%
2021/08/27	635	29.92	4	30.36	29.80	631	28,864	2.19%	大買/鉅額交易
2021/08/26	192.1	30.25	4	30.31	30.40	188.1	30,057	0.63%	大買/鉅額交易
2021/08/25	14	29.95	20	30.45	29.80	-6	30,309	-0.02%
2021/08/24	1.2	30.03	6	29.98	30.20	-4.8	30,105	-0.02%
2021/08/23	21	28.94	2	29.55	29.80	19	29,992	0.06%
2021/08/20	0	0.00	46	28.64	29.35	-46	29,683	-0.15%
2021/08/19	3	27.92	8	27.97	27.25	-5	29,232	-0.02%
2021/08/18	21	26.02	21	26.78	27.65	0	28,981	0.00%
2021/08/17	27	27.63	0	0.00	27.20	27	29,034	0.09%
2021/08/16	20	27.50	22	28.35	28.20	-2	29,325	-0.01%
2021/08/13	1	27.80	0	0.00	27.70	1	29,278	0.00%
2021/08/12	1	28.35	41	28.18	27.45	-40	29,479	-0.14%
2021/08/11	26	27.29	0	0.00	27.25	26	29,712	0.09%
2021/08/09	2	27.50	2	27.95	27.50	0	30,588	0.00%
2021/08/06	2	27.50	0	0.00	27.50	2	30,886	0.01%
2021/08/02	20	27.70	5	27.90	28.10	15	33,857	0.04%
2021/07/30	1	28.00	8	28.61	28.25	-7	33,900	-0.02%
2021/07/29	11	28.07	22	28.73	28.85	-11	34,038	-0.03%
2021/07/28	4	26.55	5	26.82	26.75	-1	34,043	0.00%
2021/07/27	10	27.70	5	27.74	27.50	5	34,246	0.01%
2021/07/26	2	28.10	6	28.35	28.10	-4	34,397	-0.01%
2021/07/23	4	28.90	7	28.92	29.00	-3	34,542	-0.01%
2021/07/22	4	27.85	0	0.00	27.90	4	34,617	0.01%
2021/07/21	7	28.16	9	28.16	27.95	-2	34,729	-0.01%
2021/07/20	6	28.82	1	29.00	28.70	5	35,260	0.01%
2021/07/19	0	0.00	4	29.33	29.75	-4	35,762	-0.01%
2021/07/16	3	29.57	4	29.56	29.55	-1	37,051	0.00%
2021/07/15	9	29.27	17	28.81	29.80	-8	37,296	-0.02%
2021/07/14	1	28.00	5	29.00	28.65	-4	37,389	-0.01%
2021/07/13	14	29.04	3	29.72	28.55	11	37,654	0.03%
2021/07/12	8	30.16	3	30.03	30.00	5	37,373	0.01%
2021/07/09	3	31.18	57	30.71	30.60	-54	37,170	-0.15%
2021/07/08	23	31.43	61	32.90	31.20	-38	37,200	-0.10%
2021/07/07	865	32.68	852	32.79	33.00	13	37,498	0.03%	大買/大賣/
2021/07/06	98	31.20	77	30.57	30.20	21	36,604	0.06%
2021/07/05	3	29.38	5	29.35	29.30	-2	35,690	-0.01%
2021/07/02	24	29.49	37	29.07	28.75	-13	35,679	-0.04%
2021/07/01	15	29.68	31.1	29.75	29.15	-16.1	35,241	-0.05%
2021/06/30	68	29.35	117.3	29.08	29.10	-49.3	34,075	-0.14%	大賣/
2021/06/29	24	28.10	11	28.31	27.95	13	33,456	0.04%
2021/06/28	17	27.83	8	28.36	28.05	9	33,345	0.03%
2021/06/25	3	28.55	13	28.47	28.40	-10	33,139	-0.03%
2021/06/24	28	28.21	7	28.49	28.05	21	33,230	0.06%
2021/06/23	43	28.88	17	29.47	28.00	26	32,962	0.08%
2021/06/22	41	28.66	295	28.51	28.35	-254	32,133	-0.79%	大賣/鉅額交易
2021/06/21	232	26.36	17	27.08	27.20	215	31,048	0.69%	大買/鉅額交易
2021/06/18	13	25.82	1	26.20	26.20	12	30,521	0.04%
2021/06/17	13	26.12	0	0.00	26.05	13	30,515	0.04%
2021/06/16	3	26.05	0	0.00	25.75	3	30,607	0.01%
2021/06/15	0	0.00	1	26.30	26.20	-1	30,771	0.00%
2021/06/11	27	25.96	6	26.03	25.80	21	30,806	0.07%
2021/06/09	379	26.55	0	0.00	25.80	379	30,328	1.25%	大買/鉅額交易
2021/06/08	2,276	26.62	2	27.00	26.95	2,274	30,281	7.51%	大買/鉅額交易
2021/06/07	58	27.06	56	27.39	26.75	2	30,078	0.01%
2021/06/04	15	26.17	24	26.09	25.45	-9	29,176	-0.03%
2021/06/03	43	26.19	35	26.21	26.30	8	28,926	0.03%
2021/06/02	0	0.00	10	24.91	25.00	-10	27,737	-0.04%
2021/06/01	1	23.45	0	0.00	24.05	1	27,738	0.00%
2021/05/31	2	23.40	3	23.87	23.45	-1	28,031	0.00%
2021/05/28	9	23.51	41	23.00	23.40	-32	28,241	-0.11%
2021/05/27	36	22.70	42	22.99	22.55	-6	28,840	-0.02%
2021/05/26	1	22.35	4	22.75	22.65	-3	28,940	-0.01%
2021/05/25	47	22.62	35	22.21	22.45	12	29,170	0.04%
2021/05/24	10	22.15	10	22.35	22.50	0	29,306	0.00%
2021/05/21	2	21.53	72	21.62	21.80	-70	29,216	-0.24%
2021/05/20	45	21.28	5	20.89	20.90	40	29,656	0.13%
2021/05/19	23	21.28	21	21.44	21.65	2	29,814	0.01%
2021/05/18	19	20.71	11	20.91	21.40	8	29,967	0.03%
2021/05/17	3	20.10	5	19.80	19.75	-2	29,750	-0.01%
2021/05/14	4	23.20	4	21.80	21.90	0	29,442	0.00%
2021/05/13	7	22.13	2	22.63	22.75	5	29,129	0.02%
2021/05/12	13	25.34	6	25.63	24.30	7	28,784	0.02%
2021/05/11	21	28.86	47	28.93	27.00	-26	28,130	-0.09%
2021/05/10	5	28.08	13	28.18	27.70	-8	26,837	-0.03%
2021/05/07	2	25.30	2	26.50	26.30	0	26,299	0.00%
2021/05/05	18	27.02	18	26.25	26.20	0	26,135	0.00%
2021/05/04	1	25.85	11	25.98	25.65	-10	26,011	-0.04%
2021/05/03	3	28.18	2	27.83	27.75	1	25,692	0.00%
2021/04/29	22	29.30	15	29.13	29.20	7	25,556	0.03%
2021/04/28	0	0.00	24	29.58	29.50	-24	25,490	-0.09%
2021/04/27	21	29.09	3	28.98	29.05	18	25,392	0.07%
2021/04/26	7	29.44	0	0.00	29.45	7	25,277	0.03%
2021/04/23	61	27.99	37	28.76	28.80	24	24,765	0.10%
2021/04/22	114	28.74	30	29.09	28.15	84	24,382	0.34%	大買/
2021/04/21	2	28.25	2	28.58	28.50	0	23,289	0.00%
2021/04/20	21	27.90	1	28.05	28.15	20	22,959	0.09%
2021/04/19	4	27.89	2	28.20	28.60	2	22,984	0.01%
2021/04/16	3	26.90	4	27.31	27.35	-1	22,491	0.00%
2021/04/15	6	26.73	0	0.00	26.55	6	22,548	0.03%
2021/04/14	6	26.82	3	26.65	26.50	3	22,414	0.01%
2021/04/13	42	29.00	26	28.55	27.45	16	22,241	0.07%
2021/04/12	52	26.61	83	27.11	27.70	-31	21,035	-0.15%
2021/04/09	3	25.35	0	0.00	25.20	3	20,166	0.01%
2021/04/08	6	25.75	24	25.65	25.75	-18	20,195	-0.09%
2021/04/07	23	25.16	0	0.00	25.20	23	20,189	0.11%
2021/04/06	0	0.00	8	25.30	25.45	-8	21,139	-0.04%
2021/04/01	3	25.40	25	25.62	25.40	-22	21,886	-0.10%
2021/03/31	23	25.03	21	25.39	25.00	2	22,025	0.01%
2021/03/30	40	25.11	10	25.31	25.05	30	22,293	0.13%
2021/03/29	28	25.26	69	25.14	25.15	-41	22,530	-0.18%
2021/03/26	0	0.00	2	24.70	24.65	-2	22,966	-0.01%
2021/03/25	3	24.55	1	24.40	24.35	2	23,415	0.01%
2021/03/24	20	24.53	0	0.00	24.70	20	23,412	0.09%
2021/03/23	29	24.43	0	0.00	24.20	29	23,728	0.12%
2021/03/22	1	24.40	0	0.00	24.55	1	24,839	0.00%
2021/03/19	9	24.26	0	0.00	24.35	9	25,482	0.04%
2021/03/18	11	24.65	10	25.00	24.65	1	25,393	0.00%
2021/03/16	24	25.10	4	25.40	25.05	20	25,596	0.08%
2021/03/15	0	0.00	5	26.15	26.00	-5	25,472	-0.02%
2021/03/12	1	26.35	0	0.00	26.50	1	25,862	0.00%
2021/03/11	9	26.68	2	26.70	26.20	7	25,667	0.03%
2021/03/10	5	26.31	17	26.33	26.60	-12	25,320	-0.05%
2021/03/09	2	25.80	2	25.78	26.60	0	24,847	0.00%
2021/03/08	1	25.30	3	25.72	25.25	-2	24,442	-0.01%
2021/03/05	14	25.24	6	25.06	25.10	8	24,446	0.03%
2021/03/04	2	25.58	1	25.50	25.35	1	24,527	0.00%
2021/03/03	4	24.95	31	24.73	25.10	-27	24,643	-0.11%
2021/03/02	38	24.84	0	0.00	23.85	38	24,673	0.15%
2021/02/26	3	24.83	2	24.65	24.55	1	23,870	0.00%
2021/02/25	2	24.55	32	24.89	24.50	-30	23,628	-0.13%
2021/02/24	30	24.65	14	24.07	23.75	16	23,315	0.07%
2021/02/23	2	24.75	4	24.80	24.90	-2	22,923	-0.01%
2021/02/22	2	25.00	4	24.65	24.40	-2	22,613	-0.01%
2021/02/19	0	0.00	124	23.53	24.00	-124	21,988	-0.56%	大賣/鉅額交易
2021/02/18	19	23.23	0	0.00	23.40	19	21,673	0.09%
2021/02/17	2	22.15	5	21.40	22.60	-3	21,185	-0.01%
2021/02/05	8	20.64	2	20.60	20.60	6	21,124	0.03%
2021/02/03	0	0.00	1	20.15	20.10	-1	21,083	0.00%
2021/02/01	0	0.00	5	19.20	19.80	-5	21,016	-0.02%
2021/01/28	4	19.65	0	0.00	19.55	4	20,941	0.02%
2021/01/25	14	19.70	16	19.93	20.25	-2	20,681	-0.01%
2021/01/22	0	0.00	4	19.40	19.80	-4	20,700	-0.02%
2021/01/21	1	20.15	0	0.00	19.55	1	20,658	0.00%
2021/01/15	0	0.00	5	20.55	20.50	-5	20,512	-0.02%
2021/01/14	11	21.10	0	0.00	21.10	11	20,317	0.05%
2021/01/12	2	21.55	0	0.00	21.65	2	19,936	0.01%
2021/01/11	0	0.00	3	22.90	22.75	-3	19,579	-0.02%
2021/01/08	3	23.08	20	23.15	23.00	-17	19,476	-0.09%
2021/01/06	4	23.10	0	0.00	22.30	4	19,005	0.02%
2021/01/05	9	22.09	5	22.44	22.40	4	18,620	0.02%
2021/01/04	136	23.18	117	23.61	23.00	19	18,298	0.10%	大買/大賣/
2020/12/31	110	23.27	0	0.00	23.25	110	17,806	0.62%	大買/鉅額交易
2020/12/30	1	23.20	5	23.25	23.20	-4	17,598	-0.02%
2020/12/29	38	24.03	18	23.84	23.55	20	17,264	0.12%
2020/12/28	30	23.14	29	23.53	23.30	1	16,048	0.01%
2020/12/25	5	22.00	7	22.09	22.00	-2	15,075	-0.01%
2020/12/24	37	22.48	30	22.55	22.60	7	14,630	0.05%
2020/12/23	0	0.00	10	21.89	21.85	-10	14,265	-0.07%
2020/12/22	8	21.88	7	22.09	21.10	1	14,034	0.01%
2020/12/21	22	21.96	18	22.25	22.15	4	13,356	0.03%
2020/12/18	2	21.30	0	0.00	21.70	2	12,909	0.02%
2020/12/17	1	22.10	7	21.89	21.65	-6	12,765	-0.05%
2020/12/16	17	21.72	61	21.35	21.95	-44	12,331	-0.36%
2020/12/15	253	20.78	211	20.62	20.85	42	11,296	0.37%	大買/大賣/
2020/12/11	0	0.00	14	19.74	19.70	-14	11,001	-0.13%
2020/12/10	11	20.13	0	0.00	20.05	11	10,978	0.10%
2020/12/09	111	19.68	113	19.90	20.05	-2	10,723	-0.02%	大買/大賣/
2020/12/08	5	19.77	2	19.40	19.80	3	10,876	0.03%
2020/12/07	2	18.80	0	0.00	18.60	2	10,537	0.02%
2020/12/04	1	18.85	0	0.00	18.75	1	10,758	0.01%
2020/12/02	3	19.22	0	0.00	19.20	3	10,983	0.03%
2020/12/01	2	19.48	0	0.00	19.40	2	10,885	0.02%
2020/11/30	5	19.06	0	0.00	19.05	5	10,762	0.05%
2020/11/27	129	18.33	123	18.42	18.50	6	10,297	0.06%	大買/大賣/
2020/11/26	9	17.71	4	17.83	18.10	5	10,050	0.05%
2020/11/24	0	0.00	0.7	16.85	16.85	-0.7	11,456	-0.01%
2020/11/17	1	17.15	8	16.89	17.10	-7	12,685	-0.06%
2020/11/13	4	17.38	4	17.35	16.85	0	12,720	0.00%
2020/11/02	3	16.20	3	16.25	16.45	0	12,625	0.00%
2020/10/29	0	0.00	1	16.40	16.45	-1	12,502	-0.01%
2020/10/28	2	17.35	0	0.00	16.80	2	12,444	0.02%
2020/10/27	2	17.20	2	17.60	17.35	0	12,406	0.00%
2020/10/26	3	17.30	2	17.30	17.40	1	12,249	0.01%
2020/10/23	6	16.55	0	0.00	16.80	6	12,015	0.05%
2020/10/20	2	15.95	0	0.00	16.00	2	11,898	0.02%
2020/10/16	0	0.00	20	16.19	16.15	-20	11,900	-0.17%
2020/10/14	0	0.00	1	16.80	16.65	-1	12,112	-0.01%
2020/10/12	3	16.38	4	16.53	16.45	-1	12,197	-0.01%
2020/10/06	2	16.95	2	17.20	16.95	0	12,455	0.00%
2020/09/29	0	0.00	1	17.05	16.75	-1	12,585	-0.01%
2020/09/24	4	17.20	0	0.00	16.70	4	12,623	0.03%
2020/09/22	0	0.00	1	17.25	17.45	-1	12,466	-0.01%
2020/09/21	36	18.24	3	18.50	17.90	33	12,326	0.27%
2020/09/18	0	0.00	10	18.48	18.25	-10	12,286	-0.08%
2020/09/17	2	18.45	2	18.25	18.20	0	12,245	0.00%
2020/09/16	4	18.50	28	18.34	18.55	-24	12,087	-0.20%
2020/09/14	10	17.65	10	18.10	17.70	0	11,687	0.00%
2020/09/11	0	0.00	3	18.00	17.45	-3	11,673	-0.03%
2020/09/10	0	0.00	11	17.65	17.70	-11	11,860	-0.09%
2020/09/09	6	17.35	0	0.00	17.45	6	12,503	0.05%
2020/09/07	21	17.64	24	17.76	17.40	-3	12,358	-0.02%
2020/09/04	0	0.00	1	16.80	17.05	-1	12,113	-0.01%
2020/09/03	1	16.90	0	0.00	17.20	1	12,388	0.01%
2020/09/01	3	17.10	6	17.13	17.05	-3	12,117	-0.02%
2020/08/31	12	17.17	16	17.18	17.45	-4	11,852	-0.03%
2020/08/28	3	16.23	6	16.50	16.40	-3	11,091	-0.03%
2020/08/27	22	15.56	12	15.68	15.15	10	10,286	0.10%
2020/08/26	0	0.00	1	15.30	15.30	-1	9,435	-0.01%
2020/08/24	0	0.00	2	13.90	13.90	-2	9,251	-0.02%
2020/08/20	1	14.15	2	14.20	13.75	-1	9,783	-0.01%
2020/08/19	3	14.78	3	14.70	14.50	0	9,664	0.00%
2020/08/18	0	0.00	2	14.95	14.75	-2	9,610	-0.02%
2020/08/17	3	15.13	0	0.00	15.05	3	9,622	0.03%
2020/08/13	0	0.00	10	14.90	14.90	-10	9,576	-0.10%
2020/08/12	0	0.00	1	14.95	14.80	-1	9,882	-0.01%
2020/08/11	1	15.10	1	15.00	15.05	0	9,856	0.00%
2020/07/31	0	0.00	100	14.45	14.65	-100	10,163	-0.98%
2020/07/30	50	14.25	0	0.00	14.25	50	10,280	0.49%
2020/07/29	0	0.00	1	14.40	14.30	-1	10,326	-0.01%
2020/07/28	50	14.11	0	0.00	14.20	50	10,367	0.48%
2020/07/24	2	14.30	1	14.65	14.35	1	10,448	0.01%
2020/07/21	10	14.95	10	15.10	14.90	0	10,347	0.00%
2020/07/20	30	14.35	35	14.81	15.10	-5	10,242	-0.05%
2020/07/17	1	14.70	1	14.45	14.45	0	10,072	0.00%
2020/07/16	1	15.00	130.5	14.91	14.90	-129.5	10,092	-1.28%	大賣/鉅額交易
2020/07/15	21	14.76	97	15.10	14.75	-76	10,012	-0.76%
2020/07/13	0	0.00	1	14.25	14.30	-1	9,803	-0.01%
2020/07/10	2	14.00	0	0.00	13.95	2	10,023	0.02%
2020/07/09	100	14.50	13	14.59	14.40	87	10,033	0.87%
2020/07/08	100	14.48	2	14.45	14.60	98	10,021	0.98%
2020/07/07	5	14.40	0	0.00	14.45	5	9,954	0.05%
2020/07/06	10	14.15	13	14.32	14.70	-3	9,943	-0.03%
2020/07/03	5	14.05	0	0.00	14.10	5	9,952	0.05%
2020/07/02	1	14.15	0	0.00	14.15	1	10,050	0.01%
2020/07/01	5	14.17	1	14.35	14.35	4	10,140	0.04%
2020/06/30	3	14.00	1	14.00	14.25	2	10,164	0.02%
2020/06/29	1	13.95	0	0.00	14.00	1	10,181	0.01%
2020/06/19	3	14.60	2	14.65	14.45	1	10,290	0.01%
2020/06/18	11	14.85	1	14.80	14.85	10	10,179	0.10%
2020/06/17	33	14.93	10	15.50	14.75	23	10,112	0.23%
2020/06/16	6	15.08	27	14.89	15.10	-21	9,644	-0.22%
2020/06/15	2	13.85	38	14.08	13.75	-36	8,973	-0.40%
2020/06/12	30	13.20	5	13.25	13.45	25	8,919	0.28%
2020/06/11	0	0.00	2	13.70	13.60	-2	9,002	-0.02%
2020/06/10	0	0.00	10	14.00	13.85	-10	9,104	-0.11%
2020/06/09	0.5	13.90	1	13.85	13.90	-0.5	9,041	-0.01%
2020/06/08	24	13.52	10	13.65	13.50	14	9,310	0.15%
2020/06/05	5	13.53	1	13.65	13.65	4	9,508	0.04%
2020/06/04	9	13.78	8	13.58	13.45	1	9,736	0.01%
2020/06/03	19	13.86	69	13.93	13.75	-50	9,877	-0.51%
2020/06/02	3	13.40	2	13.35	13.30	1	9,928	0.01%
2020/05/29	0	0.00	70	13.35	13.20	-70	10,505	-0.67%
2020/05/28	225	13.52	123	13.37	13.10	102	10,702	0.95%	大買/大賣/鉅額交易
2020/05/27	0	0.00	1	12.65	12.60	-1	10,775	-0.01%
2020/05/21	13	12.51	0	0.00	12.55	13	14,118	0.09%
2020/05/19	1	12.75	45	12.85	12.80	-44	14,879	-0.30%
2020/05/15	3	12.00	0	0.00	12.00	3	15,174	0.02%
2020/05/14	0	0.00	2	12.18	12.05	-2	15,208	-0.01%
2020/05/13	20	12.50	0	0.00	12.45	20	15,125	0.13%
2020/05/12	1	12.60	1	12.60	12.60	0	15,106	0.00%
2020/05/11	30	12.25	0	0.00	12.55	30	15,021	0.20%
2020/05/08	3	12.28	3	12.15	12.15	0	14,963	0.00%
2020/05/07	23	12.55	3	12.47	12.30	20	14,839	0.13%
2020/05/06	8	12.53	1	12.45	12.45	7	14,409	0.05%
2020/05/04	10	13.15	0	0.00	13.00	10	14,232	0.07%
2020/04/30	2	13.30	2	13.45	13.40	0	14,190	0.00%
2020/04/29	0	0.00	1	13.35	13.15	-1	14,217	-0.01%
2020/04/28	0	0.00	1	13.15	13.10	-1	14,145	-0.01%
2020/04/27	0	0.00	50	12.90	13.00	-50	14,252	-0.35%
2020/04/24	50	12.42	0	0.00	12.40	50	14,183	0.35%
2020/04/22	0	0.00	2	12.15	12.45	-2	14,342	-0.01%
2020/04/21	1	12.60	10	12.55	12.40	-9	14,360	-0.06%
2020/04/20	0	0.00	111	12.93	13.05	-111	14,296	-0.78%	大賣/鉅額交易
2020/04/17	1	13.00	1	13.15	13.00	0	14,282	0.00%
2020/04/15	13	13.20	11	13.25	13.35	2	14,176	0.01%
2020/04/14	10	12.60	0	0.00	12.60	10	14,042	0.07%
2020/04/10	30	12.55	0	0.00	12.60	30	14,301	0.21%
2020/04/09	1	12.50	1	12.60	12.55	0	14,554	0.00%
2020/04/07	0	0.00	10	12.35	12.35	-10	14,648	-0.07%
2020/04/06	30	12.35	0	0.00	12.35	30	14,582	0.21%
2020/04/01	0	0.00	3	11.97	11.95	-3	14,596	-0.02%
2020/03/31	11	11.65	0	0.00	11.55	11	14,852	0.07%
2020/03/27	3	11.78	0	0.00	11.40	3	14,844	0.02%
2020/03/26	0	0.00	30	11.60	11.60	-30	14,789	-0.20%
2020/03/25	4	11.79	2	11.95	11.65	2	14,807	0.01%
2020/03/23	0	0.00	3	10.95	10.95	-3	14,700	-0.02%
2020/03/20	0	0.00	2	11.55	11.40	-2	14,672	-0.01%
2020/03/18	1	12.35	13	12.47	11.85	-12	14,753	-0.08%
2020/03/17	3	12.30	11	12.95	12.75	-8	14,623	-0.05%
2020/03/16	30	13.10	0.8	13.50	12.75	29.2	14,477	0.20%
2020/03/13	24	13.00	0	0.00	13.50	24	14,271	0.17%
2020/03/12	1	14.35	21	14.35	14.35	-20	14,018	-0.14%
2020/03/11	1	16.50	1	16.25	15.90	0	13,831	0.00%
2020/03/10	12	16.47	1	16.00	16.45	11	13,569	0.08%
2020/03/09	3	16.70	4	16.64	16.20	-1	13,285	-0.01%
2020/03/06	1	16.90	2	16.95	16.90	-1	13,005	-0.01%
2020/03/05	16	17.47	11	17.66	17.50	5	12,656	0.04%
2020/03/04	3	17.40	17	17.76	17.60	-14	12,393	-0.11%
2020/03/03	0	0.00	3	18.20	18.05	-3	11,946	-0.03%
2020/03/02	28	18.40	12	18.10	17.90	16	11,585	0.14%
2020/02/27	158	18.62	143	18.70	18.20	15	11,017	0.14%	大買/大賣/
2020/02/26	10	17.91	33	17.59	18.05	-23	9,546	-0.24%
2020/02/25	8	16.47	6	16.48	16.45	2	8,046	0.02%
2020/02/24	12	16.50	1	16.60	16.60	11	7,737	0.14%
2020/02/21	1	15.95	1,586	16.24	16.25	-1,585	7,447	-21.28%	大賣/鉅額交易
2020/02/20	33	16.58	360	16.15	16.10	-327	7,157	-4.57%	大賣/鉅額交易
2020/02/19	1	15.60	151	15.68	15.85	-150	6,594	-2.27%	大賣/鉅額交易
2020/02/18	1,934	14.98	1	15.00	15.05	1,933	6,160	31.38%	大買/鉅額交易
2020/02/17	1	14.50	1	14.65	14.50	0	5,958	0.00%
2020/02/13	0	0.00	1	14.15	14.05	-1	5,930	-0.02%
2020/02/11	0	0.00	1	14.05	14.10	-1	6,007	-0.02%
2020/02/10	1	13.65	0	0.00	13.80	1	6,031	0.02%
2020/02/07	4	13.89	1	13.90	14.05	3	6,037	0.05%
2020/02/03	1	13.25	0	0.00	13.40	1	5,965	0.02%
2020/01/30	23	14.05	13	13.80	13.60	10	5,811	0.17%
2020/01/20	8	15.00	0	0.00	15.05	8	5,710	0.14%
2020/01/17	6	14.94	1	14.95	14.95	5	5,677	0.09%
2020/01/16	51	14.73	1	14.85	14.85	50	5,645	0.89%
2020/01/15	5	15.20	0	0.00	15.05	5	5,512	0.09%
2020/01/14	1	15.25	0	0.00	15.25	1	5,502	0.02%
2020/01/10	1	15.40	0	0.00	15.30	1	5,570	0.02%
2020/01/08	60	15.25	20	15.25	15.20	40	5,523	0.72%
2020/01/07	10	16.00	5	16.00	15.60	5	5,417	0.09%
2020/01/06	2	15.85	78	15.90	15.90	-76	5,266	-1.44%
2020/01/03	4	15.81	62	16.09	15.70	-58	5,073	-1.14%
2019/12/31	0	0.00	1	15.00	15.05	-1	4,537	-0.02%
2019/12/27	0	0.00	1	15.00	15.00	-1	4,400	-0.02%
2019/12/26	1	15.15	0	0.00	14.95	1	4,265	0.02%
2019/12/24	0	0.00	12	14.37	14.20	-12	3,820	-0.31%
2019/12/23	2	14.38	0	0.00	14.40	2	3,796	0.05%
2019/12/20	0	0.00	10	14.35	14.35	-10	3,750	-0.27%
2019/12/18	6	14.54	0	0.00	14.70	6	3,566	0.17%
2019/12/16	7	14.35	1	14.45	14.40	6	3,346	0.18%
2019/12/13	15	13.78	100	13.70	14.10	-85	3,149	-2.70%
2019/12/12	15	13.83	1	13.90	13.75	14	2,886	0.49%
2019/12/09	0	0.00	2	13.68	13.75	-2	2,715	-0.07%
2019/12/06	0	0.00	1	13.50	13.45	-1	2,609	-0.04%
2019/12/04	6	12.97	0	0.00	13.00	6	2,470	0.24%
2019/12/02	6	13.06	0	0.00	13.05	6	2,479	0.24%
2019/11/29	5	13.20	0	0.00	13.20	5	2,513	0.20%
2019/11/21	1	13.15	0	0.00	13.35	1	2,524	0.04%
2019/11/19	1	13.15	0	0.00	13.20	1	2,508	0.04%
2019/11/18	1	13.15	1	13.15	13.15	0	2,518	0.00%
2019/11/11	5	13.25	0	0.00	13.30	5	2,528	0.20%
2019/11/06	10	13.60	0	0.00	13.55	10	2,395	0.42%
2019/10/22	5	13.85	0	0.00	13.90	5	2,302	0.22%
2019/10/14	1	13.65	0	0.00	13.70	1	2,523	0.04%
2019/09/19	0	0.00	1	14.55	14.55	-1	2,514	-0.04%
2019/09/18	0	0.00	5	14.65	14.50	-5	2,519	-0.20%
2019/09/17	0	0.00	65	14.42	14.45	-65	2,530	-2.57%
2019/09/09	5	14.75	0	0.00	14.65	5	2,563	0.20%
2019/09/06	1	14.55	0	0.00	14.65	1	2,503	0.04%
2019/09/03	1	14.70	0	0.00	14.70	1	2,606	0.04%
2019/09/02	10	14.15	0	0.00	14.25	10	2,565	0.39%
2019/08/27	10	13.75	0	0.00	13.65	10	2,853	0.35%
2019/08/16	0	0.00	10	13.45	13.55	-10	3,343	-0.30%
2019/08/12	0	0.00	5	14.15	14.05	-5	3,325	-0.15%
2019/07/30	0	0.00	10	15.15	15.15	-10	3,756	-0.27%
2019/07/24	0	0.00	2	15.25	15.20	-2	4,820	-0.04%
2019/07/23	0	0.00	2	15.05	15.10	-2	4,865	-0.04%
2019/07/19	20	15.25	0	0.00	15.20	20	4,855	0.41%
2019/07/18	45	15.25	0	0.00	15.30	45	4,860	0.93%
2019/07/17	10	15.85	0	0.00	15.60	10	4,838	0.21%
2019/07/16	16	15.71	0	0.00	16.00	16	4,789	0.33%
2019/07/12	10	14.70	0	0.00	14.65	10	4,618	0.22%
2019/07/04	40	14.93	0	0.00	14.90	40	5,059	0.79%
2019/07/02	20	14.85	0	0.00	14.90	20	5,200	0.38%
2019/07/01	30	14.70	0	0.00	14.70	30	5,250	0.57%
2019/06/27	0	0.00	35	14.90	15.05	-35	5,447	-0.64%
2019/06/26	0	0.00	85	14.74	14.80	-85	5,473	-1.55%
2019/06/25	0	0.00	25	14.81	14.65	-25	5,511	-0.45%
2019/06/24	0	0.00	40	14.85	14.85	-40	5,572	-0.72%
2019/06/19	0	0.00	12	14.68	14.80	-12	6,047	-0.20%
2019/06/05	0	0.00	3	14.35	14.25	-3	9,367	-0.03%
2019/06/04	0	0.00	2	14.25	14.30	-2	9,419	-0.02%
2019/05/28	5	15.00	0	0.00	15.50	5	9,215	0.05%
2019/05/27	5	15.15	0	0.00	15.20	5	9,364	0.05%
2019/05/23	2	15.60	0	0.00	15.45	2	9,507	0.02%
2019/05/17	10	15.70	10	15.80	15.50	0	9,715	0.00%
2019/05/16	0	0.00	4	16.00	15.80	-4	9,869	-0.04%
2019/05/15	4	15.83	0	0.00	15.90	4	10,090	0.04%
2019/05/13	5	15.50	3	15.40	15.30	2	10,319	0.02%
2019/05/10	12	15.90	10	15.45	15.50	2	10,295	0.02%
2019/05/09	2	16.40	5	16.48	16.40	-3	10,147	-0.03%
2019/05/08	20	16.55	30	16.43	16.70	-10	10,122	-0.10%
2019/05/07	10	16.78	0	0.00	16.80	10	10,112	0.10%
2019/05/03	5	17.55	0	0.00	17.55	5	9,947	0.05%
2019/05/02	72	17.75	81	18.18	17.70	-9	9,848	-0.09%
2019/04/30	14	17.61	7	17.63	18.10	7	9,508	0.07%
2019/04/22	0	0.00	5	16.95	16.95	-5	8,930	-0.06%
2019/04/19	0	0.00	5	16.60	16.55	-5	8,864	-0.06%
2019/04/18	5	16.75	0	0.00	16.45	5	8,863	0.06%
2019/04/17	0	0.00	1	16.75	16.85	-1	8,861	-0.01%
2019/04/12	0	0.00	60	16.38	16.35	-60	8,782	-0.68%
2019/04/09	0	0.00	22	17.10	17.05	-22	8,563	-0.26%
2019/04/08	0	0.00	80	17.32	17.20	-80	8,487	-0.94%
2019/04/03	0	0.00	1	17.40	17.40	-1	8,414	-0.01%
2019/03/29	0	0.00	5	17.15	17.05	-5	8,137	-0.06%
2019/03/28	0	0.00	10	17.20	17.20	-10	8,115	-0.12%
2019/03/27	25	17.26	0	0.00	17.20	25	8,136	0.31%
2019/03/26	5	17.15	0	0.00	17.10	5	8,096	0.06%
2019/03/25	16	17.16	3	16.90	17.05	13	8,034	0.16%
2019/03/22	44	17.89	110	17.45	17.45	-66	7,913	-0.83%	大賣/
2019/03/21	7	18.44	0	0.00	18.15	7	7,644	0.09%
2019/03/20	84	18.14	0	0.00	18.05	84	7,508	1.12%
2019/03/19	165	19.06	222	19.63	18.90	-57	7,176	-0.79%	大買/大賣/
2019/03/18	110	21.16	0	0.00	20.75	110	6,678	1.65%	大買/鉅額交易
2019/03/15	81	19.61	0	0.00	20.85	81	6,362	1.27%
2019/03/14	0	0.00	60	18.85	19.30	-60	5,534	-1.08%
2019/03/13	125	19.34	12	18.93	18.95	113	5,465	2.07%	大買/鉅額交易
2019/03/12	1	19.00	69	18.88	19.00	-68	5,169	-1.32%
2019/03/11	1	17.45	3	17.55	17.70	-2	4,796	-0.04%
2019/03/08	1	17.15	0	0.00	16.95	1	4,838	0.02%
2019/03/06	0	0.00	2	17.30	17.80	-2	4,838	-0.04%
2019/03/05	10	17.51	8	17.76	17.65	2	4,744	0.04%
2019/03/04	2	17.40	0	0.00	17.35	2	4,655	0.04%
2019/02/27	21	17.30	0	0.00	17.45	21	4,632	0.45%
2019/02/26	28	18.11	2	18.15	17.80	26	4,707	0.55%
2019/02/25	0	0.00	5	17.70	17.95	-5	4,584	-0.11%
2019/02/22	3	17.15	1	17.10	17.10	2	4,436	0.05%
2019/02/20	7	17.15	2	17.10	17.20	5	4,448	0.11%
2019/02/19	2	17.20	1	17.15	17.15	1	4,383	0.02%
2019/02/18	0	0.00	2	16.95	17.00	-2	4,309	-0.05%
2019/02/15	34	17.02	2	16.98	17.05	32	4,241	0.75%
2019/02/14	95	16.82	21	16.67	17.15	74	4,070	1.82%
2019/02/13	2	16.45	0	0.00	16.40	2	3,827	0.05%
2019/02/12	3	16.03	1	16.00	16.05	2	3,718	0.05%
2019/01/30	0	0.00	1	15.20	15.15	-1	3,574	-0.03%
2019/01/29	5	15.05	1	15.00	15.10	4	3,613	0.11%
2019/01/28	5	15.05	0	0.00	15.05	5	3,608	0.14%
2019/01/25	0	0.00	2	14.85	14.95	-2	3,621	-0.06%
2019/01/16	3	14.35	0	0.00	14.35	3	3,668	0.08%
2019/01/14	0	0.00	5	14.05	14.05	-5	3,711	-0.13%
2019/01/03	2	13.90	5	13.95	13.70	-3	3,874	-0.08%
2018/12/25	2	14.15	0	0.00	14.20	2	4,046	0.05%
2018/12/21	2	14.65	5	14.70	14.95	-3	4,042	-0.07%
2018/12/20	0	0.00	5	15.00	15.05	-5	4,088	-0.12%
2018/12/19	0	0.00	33	15.35	15.40	-33	4,039	-0.82%
2018/12/17	0	0.00	5	15.90	15.80	-5	4,021	-0.12%
2018/12/12	0	0.00	10	16.00	16.05	-10	4,123	-0.24%
2018/12/11	0	0.00	5	15.90	15.85	-5	4,171	-0.12%
2018/12/07	12	16.70	0	0.00	16.60	12	4,121	0.29%
2018/12/06	0	0.00	5	16.50	16.45	-5	4,073	-0.12%
2018/12/05	0	0.00	5	17.10	17.05	-5	4,049	-0.12%
2018/12/04	2	17.60	7	17.39	17.30	-5	4,125	-0.12%
2018/12/03	3	17.43	2	17.60	17.50	1	4,110	0.02%
2018/11/30	0	0.00	5	16.70	17.10	-5	3,861	-0.13%
2018/11/29	0	0.00	5	16.61	16.50	-5	3,754	-0.13%
2018/11/23	17	16.85	3	16.60	16.35	14	3,702	0.38%
2018/11/13	1	15.90	5	15.80	16.00	-4	3,766	-0.11%
2018/11/02	0	0.00	1	16.70	16.75	-1	4,275	-0.02%
2018/11/01	1	16.30	0	0.00	16.30	1	4,277	0.02%
2018/10/29	0	0.00	15	15.00	15.10	-15	4,722	-0.32%
2018/10/25	0	0.00	5	15.82	15.75	-5	4,873	-0.10%
2018/10/23	0	0.00	10	16.90	16.70	-10	5,609	-0.18%
2018/10/22	0	0.00	2	16.60	17.40	-2	5,613	-0.04%
2018/10/16	0	0.00	8	16.85	16.90	-8	5,653	-0.14%
2018/10/11	6	16.98	0	0.00	16.75	6	5,614	0.11%
2018/10/05	3	19.65	0	0.00	19.05	3	5,455	0.05%
2018/09/26	2	21.40	0	0.00	21.40	2	5,626	0.04%
2018/09/21	5	21.20	0	0.00	21.35	5	5,751	0.09%
2018/09/14	1	20.95	0	0.00	20.95	1	5,829	0.02%
2018/09/12	0	0.00	2	20.20	20.20	-2	5,833	-0.03%
2018/09/11	2	20.00	0	0.00	20.50	2	5,845	0.03%
2018/09/05	2	22.80	1	23.00	22.70	1	5,697	0.02%
2018/08/24	1	23.40	0	0.00	23.00	1	5,806	0.02%
2018/08/23	14	23.31	1	23.20	23.80	13	5,783	0.22%
2018/08/22	3	22.28	0	0.00	22.20	3	5,559	0.05%
2018/08/17	0	0.00	20	21.63	21.70	-20	5,499	-0.36%
2018/08/16	15	20.78	0	0.00	21.20	15	5,382	0.28%
2018/08/15	0	0.00	5	21.40	21.40	-5	5,392	-0.09%
2018/08/14	5	21.80	0	0.00	22.20	5	5,323	0.09%
2018/08/13	40	23.05	0	0.00	22.05	40	5,275	0.76%
2018/08/09	2	23.38	0	0.00	23.65	2	5,148	0.04%
2018/08/07	9	24.25	81	24.85	24.50	-72	5,041	-1.43%
2018/08/01	0	0.00	1	27.25	27.55	-1	4,725	-0.02%
2018/07/31	7	27.23	0	0.00	26.90	7	4,639	0.15%
2018/07/30	44	27.46	1	26.20	27.60	43	4,313	1.00%
2018/07/27	3	25.07	0	0.00	25.10	3	3,894	0.08%
2018/07/26	1	24.75	0	0.00	24.80	1	3,871	0.03%
2018/07/19	0	0.00	10	24.60	24.60	-10	3,831	-0.26%
2018/07/18	5	24.65	5	24.45	24.70	0	3,860	0.00%
2018/07/16	0	0.00	10	25.40	25.05	-10	4,030	-0.25%
2018/07/13	5	25.05	0	0.00	25.15	5	4,033	0.12%
2018/07/10	0	0.00	36	24.75	24.90	-36	4,040	-0.89%
2018/07/09	1	24.90	0	0.00	24.90	1	3,970	0.03%
2018/07/05	5	23.70	0	0.00	23.05	5	3,845	0.13%
2018/07/03	0	0.00	3	26.20	25.25	-3	3,992	-0.08%
2018/07/02	7	26.19	0	0.00	26.05	7	3,895	0.18%
2018/06/27	5	26.76	0	0.00	26.40	5	3,717	0.13%
2018/06/26	1	25.95	0	0.00	26.05	1	3,635	0.03%
2018/06/25	1	27.50	0	0.00	26.85	1	3,539	0.03%
2018/06/22	2	27.95	0	0.00	27.40	2	3,494	0.06%
2018/06/21	2	28.55	0	0.00	28.40	2	3,478	0.06%
2018/06/20	3	28.43	0	0.00	28.55	3	3,504	0.09%
2018/06/19	10	29.20	0	0.00	28.80	10	3,489	0.29%
2018/06/15	15	30.15	0	0.00	30.00	15	3,478	0.43%
2018/06/14	6	30.71	0	0.00	30.65	6	3,462	0.17%
2018/06/13	7	31.66	0	0.00	31.60	7	3,434	0.20%
2018/06/07	10	32.95	0	0.00	32.75	10	3,462	0.29%
2018/05/31	20	32.25	20	32.53	33.25	0	3,634	0.00%
2018/05/24	7	32.69	0	0.00	32.90	7	4,117	0.17%
2018/05/23	5	32.80	0	0.00	32.40	5	4,184	0.12%
2018/05/16	5	34.00	0.5	34.70	34.30	4.5	4,153	0.11%
2018/05/14	0	0.00	1	35.20	35.60	-1	4,235	-0.02%
2018/05/11	0	0.00	2	33.60	34.65	-2	4,198	-0.05%
2018/05/10	22	33.17	0	0.00	33.50	22	4,197	0.52%
2018/05/09	6	34.95	0	0.00	35.00	6	4,093	0.15%
2018/05/08	9.5	34.78	0	0.00	35.20	9.5	4,133	0.23%
2018/05/04	5	35.30	0	0.00	35.30	5	4,241	0.12%
2018/04/25	2	36.40	0	0.00	36.30	2	4,699	0.04%
2018/04/20	3	36.58	0	0.00	37.20	3	4,703	0.06%
2018/04/19	5	35.45	2	34.40	35.50	3	4,564	0.07%
2018/04/17	0	0.00	10	34.40	34.50	-10	4,647	-0.22%
2018/04/16	6	34.90	0	0.00	34.95	6	4,769	0.13%
2018/04/11	19	35.60	0	0.00	35.00	19	5,325	0.36%
2018/04/10	3	35.25	0	0.00	35.45	3	5,281	0.06%
2018/04/09	5	32.75	0	0.00	32.25	5	5,146	0.10%
2018/04/02	2	32.60	0	0.00	32.70	2	5,270	0.04%
2018/03/27	0	0.00	10	32.80	32.80	-10	5,678	-0.18%
2018/03/26	15	32.43	0	0.00	32.20	15	5,839	0.26%
2018/03/23	71	33.00	0	0.00	32.85	71	5,831	1.22%
2018/03/22	0	0.00	25	34.39	34.10	-25	5,842	-0.43%
2018/03/20	60	35.35	0	0.00	35.15	60	6,175	0.97%
2018/03/15	0	0.00	60	37.45	37.25	-60	6,276	-0.96%
2018/03/14	0	0.00	34	37.68	37.75	-34	6,286	-0.54%
2018/03/07	13	36.23	0	0.00	36.10	13	6,789	0.19%
2018/03/06	67	35.41	105	35.37	36.10	-38	6,922	-0.55%	大賣/
2018/03/05	11	37.90	1	37.10	36.15	10	6,935	0.14%
2018/03/02	42	37.81	18	37.92	37.65	24	6,967	0.34%
2018/03/01	3	37.00	2	37.25	37.35	1	6,992	0.01%
2018/02/27	2	36.85	5	36.57	36.55	-3	6,965	-0.04%
2018/02/26	6	37.30	0	0.00	37.00	6	6,882	0.09%
2018/02/21	4	32.15	0	0.00	32.40	4	6,875	0.06%
2018/02/12	15	31.25	0	0.00	31.05	15	6,984	0.21%
2018/02/09	0	0.00	3	30.35	31.55	-3	7,023	-0.04%
2018/02/07	3	32.08	0	0.00	31.65	3	7,052	0.04%
2018/02/06	4	31.48	0	0.00	31.20	4	7,074	0.06%
2018/02/05	1	34.15	0	0.00	34.20	1	6,997	0.01%
2018/02/02	2	34.70	2	34.95	34.80	0	7,066	0.00%
2018/01/31	1	33.70	14	33.48	33.40	-13	7,224	-0.18%
2018/01/29	0	0.00	2	34.10	33.70	-2	7,487	-0.03%
2018/01/19	8	36.48	0	0.00	36.45	8	7,686	0.10%
2018/01/17	7	37.71	0	0.00	37.75	7	7,545	0.09%
2018/01/11	1	37.10	55	36.81	36.70	-54	8,320	-0.65%
2018/01/10	8	37.32	0	0.00	37.25	8	8,355	0.10%
2018/01/09	1	39.00	6	38.88	38.00	-5	8,291	-0.06%
2018/01/08	13	38.41	0	0.00	38.00	13	8,252	0.16%
2018/01/05	0	0.00	2	41.00	41.50	-2	8,010	-0.02%
2018/01/02	0	0.00	5	41.70	41.45	-5	8,679	-0.06%