榮成 (1909)-國票-長城券商分點個股進出

台股 » 個股 » 榮成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

榮成

(1909)

可現股當沖

股價
15.45
漲跌
▲0.25
漲幅
+1.64%
成交量
2,173張
產業
上市造紙類股▲1.20%
781人加入追蹤

立即追蹤
本地時間:14:30

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

榮成 (1909)籌碼相關－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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
2024/05/09	0	0.00	1	15.35	15.20	-1	2,002	-0.05%
2024/05/08	1	15.30	0	0.00	15.30	1	1,971	0.05%
2024/05/07	1	15.35	0	0.00	15.40	1	1,965	0.05%
2024/04/25	0	0.00	5.2	15.80	15.50	-5.2	1,767	-0.29%
2024/04/24	0	0.00	15	15.27	15.20	-15	1,613	-0.93%
2024/04/11	0	0.00	0.3	14.85	14.85	-0.3	1,415	-0.02%
2024/04/09	0	0.00	8	15.25	15.20	-8	1,387	-0.58%
2024/03/29	0.1	14.65	1	14.75	14.75	-0.9	1,257	-0.07%
2024/03/27	0	0.00	1	14.55	14.60	-1	1,199	-0.08%
2024/03/04	0	0.00	2	14.60	14.30	-2	1,159	-0.17%
2024/02/27	1	13.95	0	0.00	13.95	1	1,124	0.09%
2024/02/21	1	14.10	0	0.00	14.15	1	1,131	0.09%
2024/02/20	1	14.20	0	0.00	14.15	1	1,130	0.09%
2024/02/19	0	0.00	2	14.38	14.35	-2	1,145	-0.17%
2024/02/16	0	0.00	1	14.15	14.15	-1	1,182	-0.08%
2024/01/30	1	13.80	0	0.00	13.80	1	1,185	0.08%
2024/01/26	3	14.05	0	0.00	14.00	3	1,202	0.25%
2024/01/25	1	13.95	0	0.00	13.90	1	1,208	0.08%
2024/01/24	0	0.00	1	14.05	14.10	-1	1,224	-0.08%
2024/01/22	1	13.65	0	0.00	13.65	1	1,239	0.08%
2024/01/17	1	13.80	0	0.00	13.90	1	1,266	0.08%
2024/01/10	1	14.25	0	0.00	14.25	1	1,425	0.07%
2023/12/27	0.1	14.80	0	0.00	14.90	0.1	1,796	0.01%
2023/12/25	1	14.65	0	0.00	14.65	1	1,813	0.06%
2023/12/21	3	14.82	0	0.00	14.80	3	1,826	0.16%
2023/12/19	5	14.80	0	0.00	14.75	5	1,823	0.27%
2023/12/18	0	0.00	1	15.30	15.05	-1	1,817	-0.06%
2023/12/13	10	14.50	0	0.00	14.50	10	1,756	0.57%
2023/12/08	1	14.85	0	0.00	14.85	1	1,740	0.06%
2023/12/04	0	0.00	10	15.25	15.30	-10	1,756	-0.57%
2023/11/30	0	0.00	1	15.00	15.00	-1	1,748	-0.06%
2023/11/24	0	0.00	10	14.85	14.75	-10	1,713	-0.58%
2023/11/23	0	0.00	3	14.90	14.95	-3	1,704	-0.18%
2023/11/21	0	0.00	15	14.82	14.80	-15	1,730	-0.87%
2023/10/23	5	14.05	0	0.00	14.10	5	2,169	0.23%
2023/10/18	5	14.10	0	0.00	14.45	5	2,222	0.23%
2023/10/16	0	0.00	15	14.90	14.70	-15	2,111	-0.71%
2023/10/11	5	14.20	0	0.00	14.20	5	1,990	0.25%
2023/10/02	5	14.55	0	0.00	14.70	5	1,918	0.26%
2023/09/27	5	14.75	0	0.00	14.75	5	1,976	0.25%
2023/09/19	0	0.00	1	15.10	15.00	-1	2,231	-0.04%
2023/09/08	5	14.60	0	0.00	14.70	5	2,357	0.21%
2023/09/07	1	14.65	0	0.00	14.65	1	2,372	0.04%
2023/09/04	0	0.00	1	15.20	15.20	-1	2,386	-0.04%
2023/08/17	5	14.65	0	0.00	14.60	5	2,647	0.19%
2023/08/14	1	14.85	0	0.00	14.85	1	2,618	0.04%
2023/08/11	5	15.45	0	0.00	15.40	5	2,579	0.19%
2023/08/10	10	15.88	0	0.00	15.85	10	2,542	0.39%
2023/08/09	10	16.25	0	0.00	16.20	10	2,543	0.39%
2023/07/27	0	0.00	35	16.95	16.90	-35	2,463	-1.42%
2023/07/25	5	16.15	0	0.00	16.15	5	2,391	0.21%
2023/07/24	0	0.00	15	16.53	16.40	-15	2,450	-0.61%
2023/07/19	5	16.05	0	0.00	16.05	5	3,032	0.16%
2023/07/18	5	16.30	0	0.00	16.25	5	3,725	0.13%
2023/07/07	5	16.55	0	0.00	16.60	5	4,187	0.12%
2023/06/06	7	17.15	0	0.00	17.10	7	4,027	0.17%
2023/06/01	0	0.00	5	17.00	16.90	-5	3,977	-0.13%
2023/05/30	3	16.50	0	0.00	16.55	3	3,976	0.08%
2023/05/25	0	0.00	20	16.90	16.85	-20	4,008	-0.50%
2023/05/24	0	0.00	1	17.05	17.05	-1	4,029	-0.02%
2023/05/23	5	16.90	0	0.00	16.90	5	4,044	0.12%
2023/05/19	5	16.55	0	0.00	16.55	5	4,101	0.12%
2023/05/15	6	16.31	0	0.00	16.30	6	4,125	0.15%
2023/05/08	5	17.10	0	0.00	17.10	5	4,163	0.12%
2023/05/03	1	17.15	0	0.00	17.05	1	4,384	0.02%
2023/04/27	1	17.30	0	0.00	17.25	1	4,740	0.02%
2023/04/26	0	0.00	1	17.90	17.80	-1	4,738	-0.02%
2023/04/25	1	17.50	0	0.00	17.50	1	4,695	0.02%
2023/04/21	10	17.48	11	18.53	17.40	-1	4,338	-0.02%
2023/04/20	6	18.55	7	18.23	17.60	-1	3,709	-0.03%
2023/04/12	0	0.00	1	17.80	17.45	-1	4,312	-0.02%
2023/04/10	0	0.00	1	17.25	17.05	-1	4,344	-0.02%
2023/03/29	1	16.85	0	0.00	16.90	1	4,563	0.02%
2023/03/27	0	0.00	1	17.10	17.05	-1	4,637	-0.02%
2023/03/23	0	16.85	0	0.00	16.80	0	4,798	0.00%
2023/03/16	1	16.55	0	0.00	16.50	1	4,745	0.02%
2023/03/13	1	17.35	0	0.00	17.35	1	4,701	0.02%
2023/03/10	1	17.50	0	0.00	17.55	1	4,684	0.02%
2023/03/09	1	17.85	0	0.00	17.95	1	4,636	0.02%
2023/03/08	1	18.05	0	0.00	18.20	1	4,604	0.02%
2023/02/21	0	0.00	1	18.85	18.65	-1	4,546	-0.02%
2023/02/03	0	0.00	9	18.79	18.70	-9	4,622	-0.19%
2023/02/02	2	18.35	0	0.00	18.60	2	4,548	0.04%
2023/02/01	0	0.00	10	18.40	18.65	-10	4,444	-0.23%
2023/01/30	0	0.00	1	18.15	18.30	-1	4,170	-0.02%
2023/01/16	2	16.90	0	0.00	16.75	2	3,891	0.05%
2023/01/12	0	0.00	1	17.50	17.65	-1	3,810	-0.03%
2023/01/11	0	0.00	10	17.50	17.25	-10	3,684	-0.27%
2023/01/10	0	0.00	3	17.35	17.35	-3	3,635	-0.08%
2023/01/09	10	17.15	0	0.00	17.10	10	3,554	0.28%
2023/01/06	0	0.00	1	17.40	17.25	-1	3,404	-0.03%
2023/01/05	13	17.18	1	17.40	17.20	12	3,295	0.36%
2023/01/03	0	0.00	10	16.38	16.25	-10	2,708	-0.37%
2022/12/30	10	16.33	0	0.00	16.35	10	2,646	0.38%
2022/12/28	0	0.00	5	16.15	15.85	-5	2,486	-0.20%
2022/12/27	0	0.00	10	15.90	16.10	-10	2,454	-0.41%
2022/12/23	0	0.00	1	15.40	15.55	-1	2,367	-0.04%
2022/12/22	1	15.70	1	15.60	15.60	0	2,357	0.00%
2022/12/21	2	15.30	0	0.00	15.10	2	2,277	0.09%
2022/12/20	13	15.27	0	0.00	15.10	13	2,268	0.57%
2022/12/15	0	0.00	10	16.15	16.05	-10	2,074	-0.48%
2022/12/14	10	15.45	2	15.43	15.55	8	2,015	0.40%
2022/12/13	2	15.43	0	0.00	15.35	2	2,002	0.10%
2022/11/21	0	0.00	1	16.30	16.20	-1	1,995	-0.05%
2022/11/16	0	0.00	2	16.90	16.65	-2	1,945	-0.10%
2022/11/11	0	0.00	1	16.25	16.25	-1	1,815	-0.06%
2022/11/10	0	0.00	1	15.80	15.70	-1	1,706	-0.06%
2022/11/08	0	0.00	2	15.40	15.35	-2	1,698	-0.12%
2022/11/07	2	15.20	0	0.00	15.20	2	1,699	0.12%
2022/10/27	0	0.00	2	15.10	15.10	-2	1,817	-0.11%
2022/10/13	2	15.10	0	0.00	14.85	2	1,778	0.11%
2022/10/05	0	0.00	17	15.40	15.45	-17	1,822	-0.93%
2022/09/22	0	0.00	2	14.85	15.05	-2	2,162	-0.09%
2022/09/16	5	15.30	1	15.55	15.55	4	2,200	0.18%
2022/09/15	10	15.18	0.8	15.50	15.15	9.2	2,211	0.42%
2022/09/07	2	15.05	0	0.00	15.05	2	2,311	0.09%
2022/08/31	0	0.00	1	16.50	16.55	-1	2,376	-0.04%
2022/08/22	5	15.85	6	16.09	16.10	-1	2,375	-0.04%
2022/08/16	0	0.00	1	15.60	15.35	-1	2,273	-0.04%
2022/08/01	0	0.00	2	15.80	15.75	-2	2,830	-0.07%
2022/07/25	0	0.00	2	15.75	15.85	-2	3,337	-0.06%
2022/07/12	0	0.00	5	14.75	15.15	-5	3,439	-0.15%
2022/07/04	1	16.10	0	0.00	16.05	1	3,316	0.03%
2022/06/22	1	17.10	0	0.00	16.85	1	3,350	0.03%
2022/06/20	3	17.35	0	0.00	17.15	3	3,337	0.09%
2022/06/16	3	17.55	0	0.00	17.45	3	3,328	0.09%
2022/06/06	2	18.25	0	0.00	18.30	2	3,536	0.06%
2022/05/24	0	0.00	3	17.85	17.85	-3	3,962	-0.08%
2022/05/20	3	17.90	0	0.00	17.95	3	4,051	0.07%
2022/05/11	2	18.90	0	0.00	18.75	2	3,796	0.05%
2022/05/09	1	19.60	0	0.00	19.55	1	3,687	0.03%
2022/05/05	0	0.00	3	20.30	20.35	-3	3,816	-0.08%
2022/05/03	6	21.06	3	21.08	20.70	3	3,859	0.08%
2022/04/28	0	0.00	2	20.50	20.50	-2	3,595	-0.06%
2022/04/22	2	21.28	3	21.28	21.40	-1	3,660	-0.03%
2022/04/13	0	0.00	2	20.90	20.90	-2	3,987	-0.05%
2022/04/11	2	20.70	0	0.00	20.75	2	4,033	0.05%
2022/04/07	3	21.20	0	0.00	20.90	3	4,086	0.07%
2022/03/30	0	0.00	3	21.25	21.30	-3	4,694	-0.06%
2022/03/29	0	0.00	3	21.15	21.10	-3	4,766	-0.06%
2022/03/28	4	21.55	1	21.55	21.50	3	4,754	0.06%
2022/03/25	2	20.90	0	0.00	20.90	2	4,695	0.04%
2022/03/18	4	21.04	0	0.00	21.15	4	5,233	0.08%
2022/03/10	0	0.00	1	20.20	20.40	-1	5,400	-0.02%
2022/03/08	1	19.90	1	19.80	19.20	0	5,494	0.00%
2022/02/24	2	22.00	0	0.00	21.70	2	5,783	0.03%
2022/02/15	0	0.00	1	22.50	22.30	-1	6,216	-0.02%
2022/01/26	2	21.75	2	22.05	22.05	0	6,721	0.00%
2022/01/20	0	0.00	1	23.20	23.25	-1	7,536	-0.01%
2022/01/18	3	22.90	0	0.00	22.90	3	7,684	0.04%
2022/01/12	3	22.90	3	23.27	23.55	0	7,741	0.00%
2022/01/03	0	0.00	1	24.40	24.10	-1	8,236	-0.01%
2021/12/30	0	0.00	2	24.40	24.40	-2	8,439	-0.02%
2021/12/28	0	0.00	5	24.35	24.25	-5	8,912	-0.06%
2021/12/27	0	0.00	11	25.00	24.55	-11	8,969	-0.12%
2021/12/24	16	24.65	2	24.40	24.55	14	8,872	0.16%
2021/12/20	0	0.00	2	23.95	23.75	-2	10,919	-0.02%
2021/12/17	0	0.00	3	23.70	23.70	-3	11,626	-0.03%
2021/12/16	2	23.40	0	0.00	23.40	2	11,709	0.02%
2021/12/14	3	24.13	1	23.65	23.60	2	11,674	0.02%
2021/12/10	1	23.95	0	0.00	23.80	1	11,436	0.01%
2021/12/09	2	24.30	0	0.00	24.10	2	11,418	0.02%
2021/12/03	2	24.55	0	0.00	24.55	2	11,460	0.02%
2021/11/25	0	0.00	1	25.20	25.15	-1	11,641	-0.01%
2021/11/18	0	0.00	2	25.60	25.35	-2	13,135	-0.02%
2021/11/17	0	0.00	1	24.90	24.90	-1	13,576	-0.01%
2021/11/16	0	0.00	2	25.50	25.45	-2	14,031	-0.01%
2021/11/15	4	25.13	0	0.00	25.00	4	14,288	0.03%
2021/11/12	0	0.00	1	25.40	25.35	-1	14,419	-0.01%
2021/11/09	0	0.00	2	25.70	25.50	-2	14,727	-0.01%
2021/11/05	0	0.00	1	24.80	25.20	-1	14,893	-0.01%
2021/11/04	0	0.00	2	25.80	25.10	-2	14,941	-0.01%
2021/11/03	1	25.50	0	0.00	25.55	1	14,868	0.01%
2021/11/02	19	25.62	18	25.73	25.75	1	14,598	0.01%
2021/11/01	1	24.65	4	24.50	24.70	-3	14,140	-0.02%
2021/10/29	1	23.90	1	24.05	24.00	0	13,986	0.00%
2021/10/28	0	0.00	2	23.40	23.25	-2	13,892	-0.01%
2021/10/27	0	0.00	5	23.25	23.20	-5	13,948	-0.04%
2021/10/26	2	23.50	0	0.00	23.50	2	13,963	0.01%
2021/10/25	0	0.00	2	24.10	24.15	-2	14,064	-0.01%
2021/10/21	0	0.00	2	24.18	24.25	-2	14,331	-0.01%
2021/10/20	1	24.10	0	0.00	23.90	1	14,407	0.01%
2021/10/19	0	0.00	3	23.85	23.75	-3	14,536	-0.02%
2021/10/18	7	23.67	1	24.25	23.75	6	14,696	0.04%
2021/10/12	1	23.20	141	23.20	23.35	-140	15,093	-0.93%	大賣/鉅額交易
2021/10/08	0	0.00	143	23.91	23.80	-143	15,197	-0.94%	大賣/鉅額交易
2021/10/07	0	0.00	1.3	24.50	24.60	-1.3	15,341	-0.01%
2021/10/06	0	0.00	283	24.98	24.40	-283	15,683	-1.80%	大賣/鉅額交易
2021/10/04	0	0.00	1	26.00	26.00	-1	16,253	-0.01%
2021/10/01	1	26.95	1	26.60	26.60	0	17,458	0.00%
2021/09/29	3	27.50	0	0.00	27.35	3	20,578	0.01%
2021/09/28	180	29.30	2	28.73	28.00	178	20,798	0.86%	大買/鉅額交易
2021/09/27	403	29.31	3	28.72	29.10	400	20,738	1.93%	大買/鉅額交易
2021/09/24	4	27.68	122	27.14	27.50	-118	20,876	-0.57%	大賣/鉅額交易
2021/09/23	122	25.95	0	0.00	26.30	122	21,071	0.58%	大買/鉅額交易
2021/09/07	0	0.00	1	26.75	26.85	-1	25,156	0.00%
2021/09/02	5	27.51	0	0.00	27.40	5	26,116	0.02%
2021/08/30	0	0.00	1	28.85	28.80	-1	28,273	0.00%
2021/08/27	2	30.33	0	0.00	29.80	2	28,864	0.01%
2021/08/26	1	30.15	6	30.43	30.40	-5	30,057	-0.02%
2021/08/25	4	29.96	1	29.95	29.80	3	30,309	0.01%
2021/08/23	0	0.00	1	29.30	29.80	-1	29,992	0.00%
2021/08/20	2	29.25	0	0.00	29.35	2	29,683	0.01%
2021/08/19	1	28.20	1	27.70	27.25	0	29,232	0.00%
2021/08/18	1	26.70	1	27.20	27.65	0	28,981	0.00%
2021/08/17	1	27.75	3	28.07	27.20	-2	29,034	-0.01%
2021/08/12	1	28.30	1	27.35	27.45	0	29,479	0.00%
2021/08/04	2	27.85	0	0.00	28.00	2	32,036	0.01%
2021/08/03	0	0.00	0	28.00	27.90	0	33,285	0.00%
2021/07/29	0	0.00	1	28.80	28.85	-1	34,038	0.00%
2021/07/27	1	27.65	1	27.65	27.50	0	34,246	0.00%
2021/07/23	1	28.95	0	0.00	29.00	1	34,542	0.00%
2021/07/21	5	27.95	0	0.00	27.95	5	34,729	0.01%
2021/07/20	0	0.00	6	28.75	28.70	-6	35,260	-0.02%
2021/07/14	1	29.10	1	29.00	28.65	0	37,389	0.00%
2021/07/13	3	28.75	10	29.29	28.55	-7	37,654	-0.02%
2021/07/12	3	30.10	0	0.00	30.00	3	37,373	0.01%
2021/07/09	5	31.50	16	31.27	30.60	-11	37,170	-0.03%
2021/07/08	31	31.97	73	32.24	31.20	-42	37,200	-0.11%
2021/07/07	223	31.38	193	31.77	33.00	30	37,498	0.08%	大買/大賣/
2021/07/06	5	30.85	1	31.20	30.20	4	36,604	0.01%
2021/07/05	0	0.00	16	29.31	29.30	-16	35,690	-0.04%
2021/07/02	8	28.75	14	29.70	28.75	-6	35,679	-0.02%
2021/07/01	360	30.10	406	30.19	29.15	-46	35,241	-0.13%	大買/大賣/
2021/06/30	57	29.13	11	29.16	29.10	46	34,075	0.13%
2021/06/28	2	27.80	1	28.00	28.05	1	33,345	0.00%
2021/06/25	0	0.00	2	28.30	28.40	-2	33,139	-0.01%
2021/06/24	9	28.08	0	0.00	28.05	9	33,230	0.03%
2021/06/23	4	29.05	8	28.97	28.00	-4	32,962	-0.01%
2021/06/22	29	28.54	6	28.60	28.35	23	32,133	0.07%
2021/06/21	2	26.68	1	27.05	27.20	1	31,048	0.00%
2021/06/18	0	0.00	1	25.80	26.20	-1	30,521	0.00%
2021/06/15	1	25.85	3	26.25	26.20	-2	30,771	-0.01%
2021/06/11	2	25.73	1	26.50	25.80	1	30,806	0.00%
2021/06/09	20	25.80	0	0.00	25.80	20	30,328	0.07%
2021/06/08	1	26.90	12	26.68	26.95	-11	30,281	-0.04%
2021/06/07	48	26.78	69	26.82	26.75	-21	30,078	-0.07%
2021/06/04	22	26.72	33	26.26	25.45	-11	29,176	-0.04%
2021/06/03	38	26.26	16	26.37	26.30	22	28,926	0.08%
2021/06/02	1	24.65	2	25.25	25.00	-1	27,737	0.00%
2021/06/01	0	0.00	10	23.87	24.05	-10	27,738	-0.04%
2021/05/31	12	23.52	3	23.98	23.45	9	28,031	0.03%
2021/05/28	4	23.25	2	23.33	23.40	2	28,241	0.01%
2021/05/27	2	22.70	0	0.00	22.55	2	28,840	0.01%
2021/05/26	0	0.00	1	22.70	22.65	-1	28,940	0.00%
2021/05/25	2	22.58	1	22.55	22.45	1	29,170	0.00%
2021/05/24	1	22.30	1	23.00	22.50	0	29,306	0.00%
2021/05/14	0	0.00	40	23.08	21.90	-40	29,442	-0.14%
2021/05/13	2	22.20	32	22.85	22.75	-30	29,129	-0.10%
2021/05/12	7	26.64	22	26.39	24.30	-15	28,784	-0.05%
2021/05/11	80	28.82	13	28.60	27.00	67	28,130	0.24%
2021/05/10	11	28.20	12	27.95	27.70	-1	26,837	0.00%
2021/05/07	5	26.20	0	0.00	26.30	5	26,299	0.02%
2021/05/06	1	26.60	0	0.00	26.05	1	26,174	0.00%
2021/05/05	0	0.00	2	27.00	26.20	-2	26,135	-0.01%
2021/05/04	1	26.20	0	0.00	25.65	1	26,011	0.00%
2021/05/03	1	27.75	10	27.75	27.75	-9	25,692	-0.04%
2021/04/28	2	29.50	13	29.37	29.50	-11	25,490	-0.04%
2021/04/27	1	29.20	11	29.10	29.05	-10	25,392	-0.04%
2021/04/23	2	28.50	2	28.70	28.80	0	24,765	0.00%
2021/04/22	80	29.90	56	30.12	28.15	24	24,382	0.10%
2021/04/21	1	28.30	142	28.53	28.50	-141	23,289	-0.61%	大賣/鉅額交易
2021/04/20	4	28.19	2	28.35	28.15	2	22,959	0.01%
2021/04/19	8	28.46	3	27.70	28.60	5	22,984	0.02%
2021/04/16	130	27.20	2	27.25	27.35	128	22,491	0.57%	大買/鉅額交易
2021/04/15	0	0.00	2	27.20	26.55	-2	22,548	-0.01%
2021/04/14	24	26.60	11	26.42	26.50	13	22,414	0.06%
2021/04/13	41	28.48	31	28.94	27.45	10	22,241	0.04%
2021/04/12	10	27.48	42	27.59	27.70	-32	21,035	-0.15%
2021/04/09	11	25.47	1	25.15	25.20	10	20,166	0.05%
2021/04/08	19	25.47	17	25.75	25.75	2	20,195	0.01%
2021/04/07	20	25.30	0	0.00	25.20	20	20,189	0.10%
2021/04/06	7	25.49	0	0.00	25.45	7	21,139	0.03%
2021/04/01	20	25.60	20	25.45	25.40	0	21,886	0.00%
2021/03/29	0	0.00	1	25.15	25.15	-1	22,530	0.00%
2021/03/25	5	24.40	0	0.00	24.35	5	23,415	0.02%
2021/03/24	0	0.00	3	24.32	24.70	-3	23,412	-0.01%
2021/03/23	3	24.27	0	0.00	24.20	3	23,728	0.01%
2021/03/22	3	24.33	1	24.45	24.55	2	24,839	0.01%
2021/03/19	5	24.50	4	24.55	24.35	1	25,482	0.00%
2021/03/18	3	24.60	0	0.00	24.65	3	25,393	0.01%
2021/03/16	6	25.13	0	0.00	25.05	6	25,596	0.02%
2021/03/15	11	26.14	1	26.70	26.00	10	25,472	0.04%
2021/03/12	1	25.95	0	0.00	26.50	1	25,862	0.00%
2021/03/10	1	26.10	1	25.90	26.60	0	25,320	0.00%
2021/03/09	43	25.95	73	26.08	26.60	-30	24,847	-0.12%
2021/03/08	0	0.00	2	25.60	25.25	-2	24,442	-0.01%
2021/03/05	0	0.00	7	25.10	25.10	-7	24,446	-0.03%
2021/03/04	2	24.85	3	25.53	25.35	-1	24,527	0.00%
2021/03/03	3	24.90	10	24.95	25.10	-7	24,643	-0.03%
2021/03/02	3	25.00	3	26.50	23.85	0	24,673	0.00%
2021/02/25	0	0.00	10	24.70	24.50	-10	23,628	-0.04%
2021/02/24	25	24.26	0	0.00	23.75	25	23,315	0.11%
2021/02/23	10	24.85	5	24.90	24.90	5	22,923	0.02%
2021/02/19	13	23.22	17	24.01	24.00	-4	21,988	-0.02%
2021/02/18	20	23.49	2	23.40	23.40	18	21,673	0.08%
2021/02/05	5	20.50	0	0.00	20.60	5	21,124	0.02%
2021/02/01	0	0.00	4	19.19	19.80	-4	21,016	-0.02%
2021/01/22	0	0.00	1	19.45	19.80	-1	20,700	0.00%
2021/01/20	2	20.05	1	20.05	19.70	1	20,550	0.00%
2021/01/19	10	20.45	0	0.00	20.45	10	20,529	0.05%
2021/01/18	0	0.00	1	20.05	20.75	-1	20,590	0.00%
2021/01/15	0	0.00	11	20.51	20.50	-11	20,512	-0.05%
2021/01/14	3	21.10	1	20.90	21.10	2	20,317	0.01%
2021/01/12	3	22.05	3	22.02	21.65	0	19,936	0.00%
2021/01/11	0	0.00	3	22.95	22.75	-3	19,579	-0.02%
2021/01/08	15	22.88	0	0.00	23.00	15	19,476	0.08%
2021/01/06	2	22.85	12	22.90	22.30	-10	19,005	-0.05%
2021/01/05	5	22.20	4	22.25	22.40	1	18,620	0.01%
2021/01/04	12	23.13	5	23.55	23.00	7	18,298	0.04%
2020/12/31	2	22.90	11	23.24	23.25	-9	17,806	-0.05%
2020/12/30	11	23.46	0	0.00	23.20	11	17,598	0.06%
2020/12/29	6	24.34	26	24.54	23.55	-20	17,264	-0.12%
2020/12/28	20	23.20	29	23.30	23.30	-9	16,048	-0.06%
2020/12/25	0	0.00	17	22.80	22.00	-17	15,075	-0.11%
2020/12/24	1	22.65	0	0.00	22.60	1	14,630	0.01%
2020/12/23	0	0.00	2	21.50	21.85	-2	14,265	-0.01%
2020/12/22	28	22.14	42	22.50	21.10	-14	14,034	-0.10%
2020/12/21	9	22.09	2	21.95	22.15	7	13,356	0.05%
2020/12/18	26	21.31	0	0.00	21.70	26	12,909	0.20%
2020/12/17	21	21.41	1	22.05	21.65	20	12,765	0.16%
2020/12/16	37	21.41	31	21.79	21.95	6	12,331	0.05%
2020/12/15	4	21.06	0	0.00	20.85	4	11,296	0.04%
2020/12/14	3	20.17	2	20.03	20.05	1	10,747	0.01%
2020/12/11	2	19.50	4	20.03	19.70	-2	11,001	-0.02%
2020/12/10	4	20.25	4	20.45	20.05	0	10,978	0.00%
2020/12/09	0	0.00	2	19.68	20.05	-2	10,723	-0.02%
2020/12/08	8	19.58	7	19.55	19.80	1	10,876	0.01%
2020/12/07	4	18.69	0	0.00	18.60	4	10,537	0.04%
2020/12/03	1	18.60	3	18.65	18.65	-2	10,834	-0.02%
2020/12/02	1	19.55	0	0.00	19.20	1	10,983	0.01%
2020/11/30	0	0.00	5	19.42	19.05	-5	10,762	-0.05%
2020/11/26	5	17.75	8	17.90	18.10	-3	10,050	-0.03%
2020/11/20	3	16.90	0	0.00	17.00	3	12,641	0.02%
2020/11/18	0	0.00	1	17.15	17.05	-1	12,690	-0.01%
2020/11/17	0	0.00	1	17.15	17.10	-1	12,685	-0.01%
2020/11/13	6	17.38	9	17.13	16.85	-3	12,720	-0.02%
2020/11/11	3	17.03	2	17.03	17.05	1	12,385	0.01%
2020/11/06	2	16.25	1	16.10	16.00	1	12,252	0.01%
2020/11/05	2	16.15	4	16.25	16.20	-2	12,325	-0.02%
2020/11/04	1	16.35	1	16.50	16.35	0	12,490	0.00%
2020/11/03	3	16.60	0	0.00	16.35	3	12,468	0.02%
2020/10/30	3	16.48	3	16.10	16.10	0	12,590	0.00%
2020/10/27	6	17.39	8	17.40	17.35	-2	12,406	-0.02%
2020/10/26	3	17.40	5	17.41	17.40	-2	12,249	-0.02%
2020/10/23	19	16.68	12	16.70	16.80	7	12,015	0.06%
2020/10/22	2	16.15	2	16.28	16.15	0	11,926	0.00%
2020/10/19	2	16.15	2	16.25	16.25	0	11,898	0.00%
2020/10/16	0	0.00	1	16.35	16.15	-1	11,900	-0.01%
2020/09/24	0	0.00	1	17.00	16.70	-1	12,623	-0.01%
2020/09/18	3	18.25	2	18.43	18.25	1	12,286	0.01%
2020/09/16	3	18.55	5	18.33	18.55	-2	12,087	-0.02%
2020/09/15	2	17.93	86	17.90	17.90	-84	11,716	-0.72%
2020/09/14	3	17.95	4	18.01	17.70	-1	11,687	-0.01%
2020/09/11	0	0.00	1	17.90	17.45	-1	11,673	-0.01%
2020/09/10	86	17.84	2	17.65	17.70	84	11,860	0.71%
2020/09/09	7	17.58	11	17.52	17.45	-4	12,503	-0.03%
2020/09/08	17	17.31	6	17.55	17.25	11	12,463	0.09%
2020/09/07	5	17.70	6	17.68	17.40	-1	12,358	-0.01%
2020/09/04	1	16.85	1	17.15	17.05	0	12,113	0.00%
2020/09/01	0	0.00	10	17.20	17.05	-10	12,117	-0.08%
2020/08/31	13	17.08	24	17.40	17.45	-11	11,852	-0.09%
2020/08/28	8	15.69	23	15.97	16.40	-15	11,091	-0.14%
2020/08/27	27	15.49	1	15.85	15.15	26	10,286	0.25%
2020/08/26	0	0.00	6	14.73	15.30	-6	9,435	-0.06%
2020/08/21	0	0.00	2	13.98	13.95	-2	9,727	-0.02%
2020/08/20	8	13.83	0	0.00	13.75	8	9,783	0.08%
2020/08/17	1	15.20	30	15.25	15.05	-29	9,622	-0.30%
2020/08/14	30	15.00	0	0.00	15.00	30	9,567	0.31%
2020/08/12	1	15.10	3	15.05	14.80	-2	9,882	-0.02%
2020/08/10	1	15.25	8	15.35	15.00	-7	9,791	-0.07%
2020/08/06	2	14.60	18	14.94	14.90	-16	9,658	-0.17%
2020/08/04	5	14.30	0	0.00	14.30	5	9,604	0.05%
2020/07/28	2	13.90	2	14.15	14.20	0	10,367	0.00%
2020/07/27	9	14.17	0	0.00	14.15	9	10,380	0.09%
2020/07/24	10	14.57	0	0.00	14.35	10	10,448	0.10%
2020/07/23	2	14.85	0	0.00	14.85	2	10,370	0.02%
2020/07/21	0	0.00	3	15.17	14.90	-3	10,347	-0.03%
2020/07/20	1	15.00	4	14.90	15.10	-3	10,242	-0.03%
2020/07/16	0	0.00	5	15.13	14.90	-5	10,092	-0.05%
2020/07/15	2	14.70	5	14.95	14.75	-3	10,012	-0.03%
2020/07/14	8	14.34	4	14.45	14.30	4	9,794	0.04%
2020/07/13	0	0.00	2	14.30	14.30	-2	9,803	-0.02%
2020/07/10	2	14.03	0	0.00	13.95	2	10,023	0.02%
2020/07/09	2	14.43	0	0.00	14.40	2	10,033	0.02%
2020/07/08	0	0.00	2	14.65	14.60	-2	10,021	-0.02%
2020/07/07	2	14.45	0	0.00	14.45	2	9,954	0.02%
2020/07/06	2	14.70	18	14.54	14.70	-16	9,943	-0.16%
2020/07/03	4	14.05	10	14.08	14.10	-6	9,952	-0.06%
2020/07/02	10	14.15	0	0.00	14.15	10	10,050	0.10%
2020/07/01	0	0.00	4	14.33	14.35	-4	10,140	-0.04%
2020/06/30	0	0.00	1	14.15	14.25	-1	10,164	-0.01%
2020/06/29	3	13.98	0	0.00	14.00	3	10,181	0.03%
2020/06/24	3	14.17	0	0.00	14.20	3	10,114	0.03%
2020/06/23	1	14.40	0	0.00	14.30	1	10,084	0.01%
2020/06/22	0	0.00	1	14.40	14.55	-1	10,079	-0.01%
2020/06/19	2	14.55	0	0.00	14.45	2	10,290	0.02%
2020/06/18	0	0.00	35	15.05	14.85	-35	10,179	-0.34%
2020/06/17	2	14.90	2	15.30	14.75	0	10,112	0.00%
2020/06/16	1	14.75	6.4	14.50	15.10	-5.4	9,644	-0.06%
2020/06/15	2	13.75	3	13.97	13.75	-1	8,973	-0.01%
2020/06/12	1	13.15	0	0.00	13.45	1	8,919	0.01%
2020/06/11	2	13.70	0	0.00	13.60	2	9,002	0.02%
2020/06/10	3.2	13.91	0	0.00	13.85	3.2	9,104	0.04%
2020/06/09	0	0.00	7	13.79	13.90	-7	9,041	-0.08%
2020/06/08	2	13.50	20	13.55	13.50	-18	9,310	-0.19%
2020/06/05	0.1	13.65	2	13.75	13.65	-1.9	9,508	-0.02%
2020/06/04	7	13.68	5	13.40	13.45	2	9,736	0.02%
2020/06/03	0	0.00	13	13.82	13.75	-13	9,877	-0.13%
2020/06/02	0	0.00	10	13.40	13.30	-10	9,928	-0.10%
2020/06/01	0	0.00	5	13.15	13.25	-5	10,142	-0.05%
2020/05/29	5	13.10	20	13.27	13.20	-15	10,505	-0.14%
2020/05/28	20	13.10	12	13.39	13.10	8	10,702	0.07%
2020/05/27	0	0.00	8	12.63	12.60	-8	10,775	-0.07%
2020/05/26	1	12.35	6	12.38	12.40	-5	12,142	-0.04%
2020/05/25	2	12.18	0	0.00	12.25	2	13,606	0.01%
2020/05/22	19	12.32	5	12.20	12.20	14	13,903	0.10%
2020/05/21	2	12.50	0	0.00	12.55	2	14,118	0.01%
2020/05/20	4	12.63	0	0.00	12.55	4	14,374	0.03%
2020/05/19	0	0.00	18	12.71	12.80	-18	14,879	-0.12%
2020/05/18	3	12.15	2	12.30	12.25	1	14,976	0.01%
2020/05/15	2	11.95	1	12.20	12.00	1	15,174	0.01%
2020/05/14	4	12.13	0	0.00	12.05	4	15,208	0.03%
2020/05/13	1	12.45	1	12.40	12.45	0	15,125	0.00%
2020/05/12	0	0.00	1	12.60	12.60	-1	15,106	-0.01%
2020/05/11	3	12.30	9	12.39	12.55	-6	15,021	-0.04%
2020/05/08	11	12.23	0	0.00	12.15	11	14,963	0.07%
2020/05/07	2	12.35	0	0.00	12.30	2	14,839	0.01%
2020/05/06	26	12.65	0	0.00	12.45	26	14,409	0.18%
2020/05/05	0	0.00	10	12.95	13.05	-10	14,246	-0.07%
2020/05/04	10	13.13	5	13.15	13.00	5	14,232	0.04%
2020/04/30	0.1	13.35	3	13.40	13.40	-2.9	14,190	-0.02%
2020/04/29	3	13.30	2	13.30	13.15	1	14,217	0.01%
2020/04/27	3	13.02	3	13.08	13.00	0	14,252	0.00%
2020/04/22	10	12.28	0	0.00	12.45	10	14,342	0.07%
2020/04/21	0	0.00	10	12.45	12.40	-10	14,360	-0.07%
2020/04/17	5	13.15	0	0.00	13.00	5	14,282	0.04%
2020/04/16	5	13.15	0	0.00	13.10	5	14,182	0.04%
2020/04/15	2	13.30	3	13.02	13.35	-1	14,176	-0.01%
2020/04/14	2	12.55	0	0.00	12.60	2	14,042	0.01%
2020/04/10	8	12.55	0	0.00	12.60	8	14,301	0.06%
2020/04/09	2	12.60	0	0.00	12.55	2	14,554	0.01%
2020/04/08	0	0.00	3	12.50	12.50	-3	14,715	-0.02%
2020/04/07	5	12.20	0	0.00	12.35	5	14,648	0.03%
2020/04/06	12	12.05	0	0.00	12.35	12	14,582	0.08%
2020/04/01	0.9	12.00	12	11.88	11.95	-11.1	14,596	-0.08%
2020/03/31	5	11.75	1	11.80	11.55	4	14,852	0.03%
2020/03/30	5	11.17	3	11.65	11.65	2	14,875	0.01%
2020/03/27	7	11.54	4	11.45	11.40	3	14,844	0.02%
2020/03/25	0	0.00	6	11.75	11.65	-6	14,807	-0.04%
2020/03/24	2	11.35	5	11.36	11.25	-3	14,670	-0.02%
2020/03/23	4	10.65	2	10.93	10.95	2	14,700	0.01%
2020/03/20	5	11.40	1	11.40	11.40	4	14,672	0.03%
2020/03/19	26	10.77	0	0.00	10.70	26	14,718	0.18%
2020/03/18	2	12.00	0	0.00	11.85	2	14,753	0.01%
2020/03/17	2	12.70	15	12.30	12.75	-13	14,623	-0.09%
2020/03/16	27	13.11	15	13.60	12.75	12	14,477	0.08%
2020/03/13	23	13.30	30	13.30	13.50	-7	14,271	-0.05%
2020/03/12	15	14.50	10	14.50	14.35	5	14,018	0.04%
2020/03/11	25	16.29	20	16.90	15.90	5	13,831	0.04%
2020/03/09	20	16.65	11	17.20	16.20	9	13,285	0.07%
2020/03/06	14	17.08	19	16.94	16.90	-5	13,005	-0.04%
2020/03/05	24	17.30	10	17.45	17.50	14	12,656	0.11%
2020/03/04	0	0.00	3	18.05	17.60	-3	12,393	-0.02%
2020/03/03	1	18.30	11	18.00	18.05	-10	11,946	-0.08%
2020/03/02	3	18.30	19	18.48	17.90	-16	11,585	-0.14%
2020/02/27	27	18.44	13	18.69	18.20	14	11,017	0.13%
2020/02/26	3	17.27	3	17.68	18.05	0	9,546	0.00%
2020/02/25	10	16.55	100	16.64	16.45	-90	8,046	-1.12%
2020/02/24	36	16.40	6	16.60	16.60	30	7,737	0.39%
2020/02/21	13	16.08	13	16.21	16.25	0	7,447	0.00%
2020/02/20	3	16.30	3	16.00	16.10	0	7,157	0.00%
2020/02/19	32	15.52	7	15.74	15.85	25	6,594	0.38%
2020/02/18	8	15.00	10	15.02	15.05	-2	6,160	-0.03%
2020/02/17	35	14.56	5	14.40	14.50	30	5,958	0.50%
2020/02/14	2	14.25	5	14.22	14.25	-3	5,894	-0.05%
2020/02/12	0	0.00	5	14.00	14.05	-5	5,987	-0.08%
2020/02/11	7	14.10	8	14.10	14.10	-1	6,007	-0.02%
2020/02/10	1	13.85	0	0.00	13.80	1	6,031	0.02%
2020/02/07	5	13.80	4	14.08	14.05	1	6,037	0.02%
2020/02/06	2	13.85	2	13.85	13.85	0	6,019	0.00%
2020/02/05	2	13.65	2	13.75	13.65	0	6,017	0.00%
2020/02/04	0	0.00	2	13.55	13.45	-2	5,973	-0.03%
2020/02/03	4	13.25	0	0.00	13.40	4	5,965	0.07%
2020/01/31	5	13.90	1	13.85	13.80	4	5,836	0.07%
2020/01/30	3	13.80	0	0.00	13.60	3	5,811	0.05%
2020/01/17	8	14.99	10	14.95	14.95	-2	5,677	-0.04%
2020/01/16	4	14.65	0	0.00	14.85	4	5,645	0.07%
2020/01/15	3	15.15	5	15.15	15.05	-2	5,512	-0.04%
2020/01/07	10	15.65	0	0.00	15.60	10	5,417	0.18%
2020/01/06	4	15.68	4	15.91	15.90	0	5,266	0.00%
2020/01/03	16	15.94	15	15.93	15.70	1	5,073	0.02%
2020/01/02	7	15.79	9	15.67	15.75	-2	4,772	-0.04%
2019/12/31	0	0.00	8	14.91	15.05	-8	4,537	-0.18%
2019/12/30	0	0.00	2	14.90	15.00	-2	4,477	-0.04%
2019/12/27	8	15.09	3	15.07	15.00	5	4,400	0.11%
2019/12/26	9	14.72	49	14.85	14.95	-40	4,265	-0.94%
2019/12/25	0	0.00	1	14.15	14.30	-1	3,898	-0.03%
2019/12/24	5	14.24	0	0.00	14.20	5	3,820	0.13%
2019/12/23	2	14.30	0	0.00	14.40	2	3,796	0.05%
2019/12/20	8	14.38	0	0.00	14.35	8	3,750	0.21%
2019/12/19	0	0.00	3	14.70	14.65	-3	3,677	-0.08%
2019/12/18	0	0.00	10	14.66	14.70	-10	3,566	-0.28%
2019/12/13	5	13.90	5	13.80	14.10	0	3,149	0.00%
2019/12/12	0	0.00	0.6	13.75	13.75	-0.6	2,886	-0.02%
2019/12/11	0	0.00	22	13.70	13.70	-22	2,782	-0.79%
2019/12/10	0	0.00	12	13.78	13.75	-12	2,747	-0.44%
2019/12/09	7	13.67	10	13.66	13.75	-3	2,715	-0.11%
2019/12/06	22	13.40	21	13.50	13.45	1	2,609	0.04%
2019/12/05	2	13.00	0	0.00	12.95	2	2,471	0.08%
2019/12/04	5	13.00	0	0.00	13.00	5	2,470	0.20%
2019/12/03	1	13.05	0	0.00	13.00	1	2,469	0.04%
2019/12/02	2	13.10	0	0.00	13.05	2	2,479	0.08%
2019/11/26	0	0.00	5	13.30	13.15	-5	2,526	-0.20%
2019/11/25	3	13.25	0	0.00	13.25	3	2,513	0.12%
2019/11/22	2	13.30	0	0.00	13.20	2	2,517	0.08%
2019/11/14	8	13.09	0	0.00	13.00	8	2,553	0.31%
2019/11/13	4.3	13.15	0	0.00	13.10	4.3	2,553	0.17%
2019/11/12	3	13.30	0	0.00	13.15	3	2,553	0.12%
2019/11/11	5	13.45	0	0.00	13.30	5	2,528	0.20%
2019/11/08	2	13.65	2	13.50	13.50	0	2,480	0.00%
2019/11/01	7	13.55	0	0.00	13.60	7	2,309	0.30%
2019/10/23	3	13.73	0	0.00	13.70	3	2,301	0.13%
2019/10/22	2	13.90	15	14.00	13.90	-13	2,302	-0.56%
2019/10/18	1	13.50	0	0.00	13.65	1	2,261	0.04%
2019/10/14	2	13.60	0	0.00	13.70	2	2,523	0.08%
2019/10/09	2.3	13.54	2	13.50	13.50	0.3	2,506	0.01%
2019/10/08	2	13.65	2	13.60	13.60	0	2,494	0.00%
2019/10/07	6	13.68	6	13.70	13.70	0	2,487	0.00%
2019/10/03	2	13.60	0	0.00	13.60	2	2,488	0.08%
2019/09/26	8	13.90	0	0.00	13.90	8	2,508	0.32%
2019/09/25	1	13.95	0	0.00	13.95	1	2,527	0.04%
2019/09/24	9	14.26	0	0.00	14.20	9	2,519	0.36%
2019/09/23	2	14.50	0	0.00	14.45	2	2,523	0.08%
2019/09/20	0	0.00	18	14.75	14.60	-18	2,538	-0.71%
2019/09/18	8	14.55	1	14.55	14.50	7	2,519	0.28%
2019/09/17	0	0.00	0.1	14.45	14.45	-0.1	2,530	0.00%
2019/09/12	5	14.45	0	0.00	14.40	5	2,563	0.20%
2019/09/11	9	14.55	2	14.50	14.50	7	2,589	0.27%
2019/09/10	2	14.70	0	0.00	14.60	2	2,569	0.08%
2019/09/09	4	14.73	2	15.00	14.65	2	2,563	0.08%
2019/09/05	1	14.55	0	0.00	14.55	1	2,505	0.04%
2019/09/04	0	0.00	10	14.68	14.65	-10	2,596	-0.39%
2019/09/03	5	14.40	8	14.66	14.70	-3	2,606	-0.12%
2019/09/02	0	0.00	0.4	14.25	14.25	-0.4	2,565	-0.02%
2019/08/30	1	14.05	8	13.96	14.05	-7	2,641	-0.26%
2019/08/23	5	13.65	0	0.00	13.60	5	3,260	0.15%
2019/08/21	0	0.00	5	13.95	13.75	-5	3,324	-0.15%
2019/08/20	13	13.93	7	13.96	14.00	6	3,355	0.18%
2019/08/19	2	13.60	0	0.00	13.55	2	3,316	0.06%
2019/08/16	1	13.55	0	0.00	13.55	1	3,343	0.03%
2019/08/14	7.1	13.79	2	13.70	13.70	5.1	3,336	0.15%
2019/08/13	0.3	13.90	0	0.00	13.80	0.3	3,327	0.01%
2019/08/12	0	0.00	0.2	14.15	14.05	-0.2	3,325	-0.01%
2019/08/06	5	14.30	1	14.30	14.30	4	3,438	0.12%
2019/08/01	3	14.83	0	0.00	14.80	3	3,644	0.08%
2019/07/31	2	15.05	0	0.00	14.95	2	3,691	0.05%
2019/07/30	5	15.15	120	15.15	15.15	-115	3,756	-3.06%	大賣/鉅額交易
2019/07/29	0	0.00	25	15.40	15.35	-25	3,914	-0.64%
2019/07/24	0	0.00	5	15.35	15.20	-5	4,820	-0.10%
2019/07/23	25	15.29	0	0.00	15.10	25	4,865	0.51%
2019/07/19	3	15.20	0	0.00	15.20	3	4,855	0.06%
2019/07/17	6	15.77	10	15.70	15.60	-4	4,838	-0.08%
2019/07/16	143	15.90	44.2	15.74	16.00	98.8	4,789	2.06%	大買/
2019/07/15	0	0.00	3	14.90	14.75	-3	4,590	-0.07%
2019/07/12	0	0.00	2	14.65	14.65	-2	4,618	-0.04%
2019/07/10	0	0.00	5	14.75	14.70	-5	4,714	-0.11%
2019/07/05	2	14.90	2	14.95	14.90	0	4,981	0.00%
2019/07/04	2	14.90	0	0.00	14.90	2	5,059	0.04%
2019/07/03	2	14.90	4	14.90	14.90	-2	5,130	-0.04%
2019/07/02	1	14.90	0	0.00	14.90	1	5,200	0.02%
2019/06/28	10	14.55	0	0.00	14.55	10	5,402	0.19%
2019/06/27	7	14.98	0	0.00	15.05	7	5,447	0.13%
2019/06/26	5	14.75	5	14.75	14.80	0	5,473	0.00%
2019/06/24	1	14.70	0	0.00	14.85	1	5,572	0.02%
2019/06/20	0	0.00	5	14.95	14.90	-5	5,769	-0.09%
2019/06/19	5	14.85	7	14.80	14.80	-2	6,047	-0.03%
2019/06/18	1	14.40	0	0.00	14.40	1	6,161	0.02%
2019/06/17	2	14.55	0	0.00	14.40	2	6,523	0.03%
2019/06/12	10	14.65	0	0.00	14.70	10	8,354	0.12%
2019/06/11	1	14.15	0	0.00	14.30	1	8,449	0.01%
2019/06/06	4	14.13	0	0.00	14.05	4	9,203	0.04%
2019/06/05	3	14.30	0	0.00	14.25	3	9,367	0.03%
2019/06/04	1	14.15	2	14.30	14.30	-1	9,419	-0.01%
2019/06/03	2.2	14.34	0	0.00	14.10	2.2	9,449	0.02%
2019/05/31	2	14.55	0	0.00	14.55	2	9,414	0.02%
2019/05/29	2	15.15	0	0.00	15.20	2	9,137	0.02%
2019/05/27	2	15.10	0	0.00	15.20	2	9,364	0.02%
2019/05/23	2	15.60	0	0.00	15.45	2	9,507	0.02%
2019/05/22	1	16.15	0	0.00	15.95	1	9,526	0.01%
2019/05/21	0	0.00	2	16.10	16.00	-2	9,584	-0.02%
2019/05/20	2	15.75	0	0.00	15.70	2	9,633	0.02%
2019/05/17	0	0.00	8	15.60	15.50	-8	9,715	-0.08%
2019/05/16	0	0.00	2	16.05	15.80	-2	9,869	-0.02%
2019/05/15	8	15.90	1	15.85	15.90	7	10,090	0.07%
2019/05/13	1	15.70	0	0.00	15.30	1	10,319	0.01%
2019/05/10	3	15.87	3	15.87	15.50	0	10,295	0.00%
2019/05/08	3	16.47	0	0.00	16.70	3	10,122	0.03%
2019/05/06	2	16.93	0	0.00	16.75	2	10,056	0.02%
2019/05/03	1	17.60	2	17.73	17.55	-1	9,947	-0.01%
2019/05/02	4	17.89	1	18.55	17.70	3	9,848	0.03%
2019/04/30	18	17.55	25	17.62	18.10	-7	9,508	-0.07%
2019/04/29	0	0.00	7	17.00	16.90	-7	9,059	-0.08%
2019/04/19	1	16.65	4	16.60	16.55	-3	8,864	-0.03%
2019/04/17	1	16.85	0	0.00	16.85	1	8,861	0.01%
2019/04/12	1	16.80	0	0.00	16.35	1	8,782	0.01%
2019/04/10	2	17.20	0	0.00	17.00	2	8,621	0.02%
2019/04/02	4	17.55	0	0.00	17.65	4	8,362	0.05%
2019/04/01	0	0.00	6	17.05	17.10	-6	8,220	-0.07%
2019/03/27	10	17.30	10	17.20	17.20	0	8,136	0.00%
2019/03/25	0	0.00	1	16.95	17.05	-1	8,034	-0.01%
2019/03/21	3	18.30	0	0.00	18.15	3	7,644	0.04%
2019/03/20	4	18.06	3	18.17	18.05	1	7,508	0.01%
2019/03/19	8	19.41	4.3	19.00	18.90	3.7	7,176	0.05%
2019/03/18	13	21.17	205	21.10	20.75	-192	6,678	-2.87%	大賣/鉅額交易
2019/03/15	17	19.61	26	19.90	20.85	-9	6,362	-0.14%
2019/03/14	11	19.07	21	19.13	19.30	-10	5,534	-0.18%
2019/03/13	46	19.06	274	19.22	18.95	-228	5,465	-4.17%	大賣/鉅額交易
2019/03/12	258	18.78	357	18.78	19.00	-99	5,169	-1.91%	大買/大賣/
2019/03/11	1	17.70	197	17.72	17.70	-196	4,796	-4.09%	大賣/鉅額交易
2019/03/08	0	0.00	89	16.99	16.95	-89	4,838	-1.84%
2019/03/07	0	0.00	81	17.39	17.25	-81	4,883	-1.66%
2019/03/06	0	0.00	133	17.47	17.80	-133	4,838	-2.75%	大賣/鉅額交易
2019/03/05	20	17.53	114	17.73	17.65	-94	4,744	-1.98%	大賣/
2019/03/04	1	17.35	63	17.34	17.35	-62	4,655	-1.33%
2019/02/27	1	17.50	3	17.60	17.45	-2	4,632	-0.04%
2019/02/26	1	18.10	21	18.28	17.80	-20	4,707	-0.42%
2019/02/25	35	17.46	21	17.71	17.95	14	4,584	0.31%
2019/02/22	5	17.15	0	0.00	17.10	5	4,436	0.11%
2019/02/21	1	17.30	1	17.20	17.30	0	4,426	0.00%
2019/02/20	1	17.20	0	0.00	17.20	1	4,448	0.02%
2019/02/19	3	17.13	14	17.17	17.15	-11	4,383	-0.25%
2019/02/18	10	17.00	6	16.97	17.00	4	4,309	0.09%
2019/02/15	1	16.85	3	17.15	17.05	-2	4,241	-0.05%
2019/02/14	17	16.59	37	16.80	17.15	-20	4,070	-0.49%
2019/02/13	25	16.28	23	16.14	16.40	2	3,827	0.05%
2019/02/12	5	16.00	8	16.02	16.05	-3	3,718	-0.08%
2019/02/11	5	15.20	0	0.00	15.30	5	3,568	0.14%
2019/01/28	0	0.00	3	15.05	15.05	-3	3,608	-0.08%
2019/01/25	1	14.80	0	0.00	14.95	1	3,621	0.03%
2019/01/23	0	0.00	1	14.55	14.55	-1	3,581	-0.03%
2019/01/22	0	0.00	20	14.50	14.55	-20	3,580	-0.56%
2019/01/16	0	0.00	5	14.20	14.35	-5	3,668	-0.14%
2019/01/15	1	13.95	1	14.15	14.20	0	3,691	0.00%
2019/01/09	0	0.00	2	14.38	14.35	-2	3,755	-0.05%
2019/01/08	1	13.75	1	13.90	14.15	0	3,730	0.00%
2019/01/07	0	0.00	3	13.80	13.65	-3	3,733	-0.08%
2019/01/04	4	13.28	3	13.40	13.45	1	3,760	0.03%
2019/01/03	2	13.80	5	13.73	13.70	-3	3,874	-0.08%
2019/01/02	4	14.09	2	14.00	14.00	2	3,875	0.05%
2018/12/28	2	14.25	2	14.25	14.25	0	3,918	0.00%
2018/12/27	1	14.45	3	14.55	14.50	-2	4,006	-0.05%
2018/12/25	3	14.20	12	14.24	14.20	-9	4,046	-0.22%
2018/12/24	13	14.67	0	0.00	14.65	13	4,019	0.32%
2018/12/21	9	14.74	24	14.80	14.95	-15	4,042	-0.37%
2018/12/20	21	15.10	11	15.05	15.05	10	4,088	0.24%
2018/12/19	2	15.60	30	15.40	15.40	-28	4,039	-0.69%
2018/12/18	3	15.65	0	0.00	15.55	3	4,038	0.07%
2018/12/14	0	0.00	161	15.86	15.85	-161	4,088	-3.94%	大賣/鉅額交易
2018/12/12	6	15.99	61	16.01	16.05	-55	4,123	-1.33%
2018/12/11	1	15.90	76	15.92	15.85	-75	4,171	-1.80%
2018/12/10	13	16.08	2	15.80	15.80	11	4,204	0.26%
2018/12/07	0	0.00	122	16.62	16.60	-122	4,121	-2.96%	大賣/鉅額交易
2018/12/06	1	16.90	201	16.44	16.45	-200	4,073	-4.91%	大賣/鉅額交易
2018/12/04	1	17.30	4	17.48	17.30	-3	4,125	-0.07%
2018/12/03	9	17.58	1	17.60	17.50	8	4,110	0.19%
2018/11/30	1	17.10	4	16.74	17.10	-3	3,861	-0.08%
2018/11/29	0	0.00	3	16.57	16.50	-3	3,754	-0.08%
2018/11/28	5	16.28	3	16.45	16.35	2	3,720	0.05%
2018/11/27	3	16.27	29	16.16	16.35	-26	3,722	-0.70%
2018/11/26	2	16.28	0	0.00	16.25	2	3,718	0.05%
2018/11/23	23	16.62	4	16.85	16.35	19	3,702	0.51%
2018/11/22	3	16.67	0	0.00	16.70	3	3,519	0.09%
2018/11/21	7	16.25	0	0.00	16.25	7	3,452	0.20%
2018/11/19	2	16.20	4	16.35	16.50	-2	3,520	-0.06%
2018/11/15	0	0.00	1	15.85	15.80	-1	3,711	-0.03%
2018/11/14	2	15.75	0	0.00	15.75	2	3,725	0.05%
2018/11/13	1	15.70	0	0.00	16.00	1	3,766	0.03%
2018/11/12	2	16.15	12	16.19	16.15	-10	3,917	-0.26%
2018/11/09	13	16.10	0	0.00	16.05	13	3,979	0.33%
2018/11/06	3	16.12	2	16.05	16.05	1	4,169	0.02%
2018/11/05	3	16.55	2	16.75	16.80	1	4,168	0.02%
2018/11/02	2	16.55	4	16.64	16.75	-2	4,275	-0.05%
2018/11/01	0	0.00	1	15.90	16.30	-1	4,277	-0.02%
2018/10/31	0	0.00	2	15.68	15.75	-2	4,575	-0.04%
2018/10/26	2	15.43	0	0.00	15.25	2	4,787	0.04%
2018/10/25	5	15.81	4	15.75	15.75	1	4,873	0.02%
2018/10/23	3	16.80	3	16.70	16.70	0	5,609	0.00%
2018/10/22	0	0.00	1	17.25	17.40	-1	5,613	-0.02%
2018/10/19	0	0.00	41	16.82	16.70	-41	5,623	-0.73%
2018/10/18	2	17.15	0	0.00	17.10	2	5,635	0.04%
2018/10/17	2	17.20	42	17.19	17.15	-40	5,652	-0.71%
2018/10/15	2	17.35	83	17.30	17.25	-81	5,660	-1.43%
2018/10/12	1	16.10	0	0.00	16.90	1	5,626	0.02%
2018/10/11	2	17.25	86	16.77	16.75	-84	5,614	-1.50%
2018/10/09	0	0.00	64	18.66	18.60	-64	5,484	-1.17%
2018/10/08	1	18.50	1	18.70	18.65	0	5,492	0.00%
2018/10/05	6	19.60	101	19.10	19.05	-95	5,455	-1.74%	大賣/
2018/10/04	2	20.40	0	0.00	20.30	2	5,367	0.04%
2018/10/03	0	0.00	74	20.89	20.50	-74	5,380	-1.38%
2018/10/02	2	21.20	0	0.00	21.15	2	5,441	0.04%
2018/09/28	5	21.35	0	0.00	21.15	5	5,687	0.09%
2018/09/27	11	21.58	88	21.73	21.35	-77	5,676	-1.36%
2018/09/26	11	21.44	1	21.55	21.40	10	5,626	0.18%
2018/09/25	0	0.00	72	21.28	21.20	-72	5,695	-1.26%
2018/09/21	10	21.31	0	0.00	21.35	10	5,751	0.17%
2018/09/20	0	0.00	23	21.77	21.25	-23	5,778	-0.40%
2018/09/19	25	21.80	72	21.89	22.05	-47	5,749	-0.82%
2018/09/18	3	21.37	2	21.70	21.40	1	5,773	0.02%
2018/09/17	3	21.70	98	21.33	21.70	-95	5,846	-1.62%
2018/09/12	5	20.60	61	20.30	20.20	-56	5,833	-0.96%
2018/09/11	0	0.00	123	20.10	20.50	-123	5,845	-2.10%	大賣/鉅額交易
2018/09/10	3	19.80	132	19.88	20.25	-129	5,816	-2.22%	大賣/鉅額交易
2018/09/07	8	21.68	53	21.86	21.40	-45	5,732	-0.78%
2018/09/06	0	0.00	68	22.23	22.35	-68	5,723	-1.19%
2018/09/05	3	22.83	30	22.83	22.70	-27	5,697	-0.47%
2018/09/04	1	23.05	3	23.22	23.05	-2	5,693	-0.04%
2018/09/03	1	23.00	20	23.15	23.05	-19	5,729	-0.33%
2018/08/31	4	22.91	0	0.00	22.80	4	5,720	0.07%
2018/08/30	6	23.18	2	23.10	23.10	4	5,750	0.07%
2018/08/27	0	0.00	5	23.15	23.10	-5	5,802	-0.09%
2018/08/24	20	23.25	121	23.10	23.00	-101	5,806	-1.74%	大賣/鉅額交易
2018/08/23	22	23.24	18	23.74	23.80	4	5,783	0.07%
2018/08/20	2	21.85	0	0.00	22.05	2	5,544	0.04%
2018/08/17	1	21.70	166	21.86	21.70	-165	5,499	-3.00%	大賣/鉅額交易
2018/08/16	1	21.05	0	0.00	21.20	1	5,382	0.02%
2018/08/13	6	22.82	2	22.05	22.05	4	5,275	0.08%
2018/08/10	0	0.00	1	23.90	23.50	-1	5,161	-0.02%
2018/08/09	6	23.66	3	23.65	23.65	3	5,148	0.06%
2018/08/08	2	24.50	2	24.25	24.25	0	5,070	0.00%
2018/08/07	3	24.92	8	25.36	24.50	-5	5,041	-0.10%
2018/08/06	9	27.33	3	27.03	26.75	6	4,767	0.13%
2018/08/03	1	26.50	0	0.00	26.40	1	4,706	0.02%
2018/08/01	4	27.49	6	27.45	27.55	-2	4,725	-0.04%
2018/07/31	1	26.90	4	27.69	26.90	-3	4,639	-0.06%
2018/07/30	22	26.65	36	26.77	27.60	-14	4,313	-0.32%
2018/07/27	0	0.00	1	25.00	25.10	-1	3,894	-0.03%
2018/07/26	0	0.00	1	25.00	24.80	-1	3,871	-0.03%
2018/07/25	1	24.80	7	24.65	24.80	-6	3,834	-0.16%
2018/07/24	2	23.65	11	23.71	24.15	-9	3,781	-0.24%
2018/07/23	2	23.95	3	24.02	23.85	-1	3,801	-0.03%
2018/07/20	2	24.35	2	24.25	24.25	0	3,814	0.00%
2018/07/16	1	25.20	2	25.43	25.05	-1	4,030	-0.02%
2018/07/10	2	25.05	2	25.30	24.90	0	4,040	0.00%
2018/07/09	1	24.90	5	24.57	24.90	-4	3,970	-0.10%
2018/07/06	2	23.35	3	23.68	23.75	-1	3,846	-0.03%
2018/07/05	2	23.28	1	23.05	23.05	1	3,845	0.03%
2018/07/04	5	23.57	3	23.75	23.70	2	4,001	0.05%
2018/07/03	8	25.88	119	25.61	25.25	-111	3,992	-2.78%	大賣/鉅額交易
2018/07/02	4	26.20	4	26.15	26.05	0	3,895	0.00%
2018/06/29	2	26.05	65	25.89	26.00	-63	3,807	-1.65%
2018/06/28	1	26.05	0	0.00	25.80	1	3,749	0.03%
2018/06/27	0	0.00	101	26.77	26.40	-101	3,717	-2.72%	大賣/鉅額交易
2018/06/26	16	26.25	101	25.94	26.05	-85	3,635	-2.34%	大賣/
2018/06/25	16	26.98	83	27.52	26.85	-67	3,539	-1.89%
2018/06/22	4	27.84	95	27.79	27.40	-91	3,494	-2.60%
2018/06/21	3	28.58	3	28.40	28.40	0	3,478	0.00%
2018/06/20	2	28.58	2	28.55	28.55	0	3,504	0.00%
2018/06/19	2	29.48	0	0.00	28.80	2	3,489	0.06%
2018/06/15	9	30.05	3	30.00	30.00	6	3,478	0.17%
2018/06/14	2	31.08	0	0.00	30.65	2	3,462	0.06%
2018/06/13	1	31.70	0	0.00	31.60	1	3,434	0.03%
2018/06/11	2	31.78	0	0.00	31.55	2	3,459	0.06%
2018/06/08	4	32.75	0	0.00	32.30	4	3,425	0.12%
2018/06/06	1	33.35	1	33.35	33.35	0	3,498	0.00%
2018/06/05	1	33.20	0	0.00	33.30	1	3,506	0.03%
2018/06/04	0	0.00	2	33.85	33.95	-2	3,506	-0.06%
2018/05/30	3	32.08	1	32.25	32.10	2	3,662	0.05%
2018/05/29	0	0.00	2	32.40	32.50	-2	3,714	-0.05%
2018/05/28	2	32.70	5	32.85	32.75	-3	3,809	-0.08%
2018/05/23	0	0.00	10	32.38	32.40	-10	4,184	-0.24%
2018/05/22	2	33.08	1	33.10	33.10	1	4,115	0.02%
2018/05/17	1	34.05	0	0.00	33.85	1	4,175	0.02%
2018/05/16	1	34.05	0	0.00	34.30	1	4,153	0.02%
2018/05/15	1	35.05	10	35.05	34.70	-9	4,137	-0.22%
2018/05/14	2	35.25	11	35.28	35.60	-9	4,235	-0.21%
2018/05/11	0	0.00	1	34.60	34.65	-1	4,198	-0.02%
2018/05/10	5	34.00	0	0.00	33.50	5	4,197	0.12%
2018/05/08	0	0.00	10	34.93	35.20	-10	4,133	-0.24%
2018/05/07	0	0.00	25	35.31	34.60	-25	4,137	-0.60%
2018/05/03	1	35.05	1	35.30	35.70	0	4,286	0.00%
2018/05/02	1	35.40	1	35.25	35.40	0	4,296	0.00%
2018/04/26	1	35.05	0	0.00	35.00	1	4,413	0.02%
2018/04/25	3	36.58	1	38.00	36.30	2	4,699	0.04%
2018/04/20	25	37.37	6	37.03	37.20	19	4,703	0.40%
2018/04/19	0	0.00	1	35.65	35.50	-1	4,564	-0.02%
2018/04/11	0	0.00	4	35.28	35.00	-4	5,325	-0.08%
2018/04/10	4	35.25	3	35.27	35.45	1	5,281	0.02%
2018/03/23	2	33.08	2	32.95	32.85	0	5,831	0.00%
2018/03/22	1	34.05	0	0.00	34.10	1	5,842	0.02%
2018/03/21	2	34.78	0	0.00	34.25	2	5,932	0.03%
2018/03/20	2	35.30	0	0.00	35.15	2	6,175	0.03%
2018/03/19	2	36.03	0	0.00	36.00	2	6,203	0.03%
2018/03/16	2	36.85	1	37.25	36.65	1	6,273	0.02%
2018/03/15	1	37.40	1	37.60	37.25	0	6,276	0.00%
2018/03/14	1	37.50	1	37.75	37.75	0	6,286	0.00%
2018/03/13	1	37.60	1	37.70	37.60	0	6,329	0.00%
2018/03/12	1	37.60	8	37.60	37.60	-7	6,478	-0.11%
2018/03/09	1	36.80	1	36.80	36.80	0	6,687	0.00%
2018/03/08	5	36.76	1	36.45	36.50	4	6,698	0.06%
2018/03/07	3	36.15	3	36.43	36.10	0	6,789	0.00%
2018/03/06	12	34.50	7	35.05	36.10	5	6,922	0.07%
2018/03/02	1	37.70	3	37.48	37.65	-2	6,967	-0.03%
2018/03/01	3	37.10	5	37.40	37.35	-2	6,992	-0.03%
2018/02/27	5	37.00	2	37.00	36.55	3	6,965	0.04%
2018/02/26	22	36.91	22	37.01	37.00	0	6,882	0.00%
2018/02/23	0	0.00	1	33.95	34.70	-1	6,714	-0.01%
2018/02/12	1	31.05	0	0.00	31.05	1	6,984	0.01%
2018/02/09	1	30.20	1	30.95	31.55	0	7,023	0.00%
2018/02/07	1	32.30	0	0.00	31.65	1	7,052	0.01%
2018/02/06	1	33.15	0	0.00	31.20	1	7,074	0.01%
2018/02/02	0	0.00	1	34.95	34.80	-1	7,066	-0.01%
2018/02/01	0	0.00	7	34.14	34.50	-7	7,156	-0.10%
2018/01/31	2	33.48	1	33.70	33.40	1	7,224	0.01%
2018/01/29	14	34.00	11	34.11	33.70	3	7,487	0.04%
2018/01/26	1	35.05	0	0.00	35.00	1	7,417	0.01%
2018/01/25	1	35.55	1	35.65	35.45	0	7,477	0.00%
2018/01/23	2	35.93	0	0.00	36.00	2	7,637	0.03%
2018/01/22	1	35.55	1.4	36.07	36.10	-0.4	7,635	-0.01%
2018/01/19	3	36.10	63	35.80	36.45	-60	7,686	-0.78%
2018/01/17	10	37.90	0	0.00	37.75	10	7,545	0.13%
2018/01/16	2	37.75	4	37.99	37.95	-2	7,750	-0.03%
2018/01/15	50	37.55	30	37.45	37.70	20	7,944	0.25%
2018/01/12	30	37.10	0	0.00	37.20	30	8,164	0.37%
2018/01/11	1	36.55	0	0.00	36.70	1	8,320	0.01%
2018/01/08	16	39.26	1	38.75	38.00	15	8,252	0.18%
2018/01/05	2	41.03	2	40.78	41.50	0	8,010	0.00%
2018/01/03	1	40.80	1	40.95	40.95	0	8,418	0.00%
2018/01/02	4	41.75	5	41.81	41.45	-1	8,679	-0.01%