榮成 (1909)-群益金鼎-新店券商分點個股進出

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
15.95
漲跌
▲0.35
漲幅
+2.24%
成交量
2,879張
產業
上市造紙類股
779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－群益金鼎-新店券商分點個股進出

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

群益金鼎-新店券商分點個股進出
群益金鼎-新店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
2024/04/29	3	15.43	3	15.70	15.90	0	1,839	0.00%
2024/04/22	0	0.00	60	15.07	15.10	-60	1,611	-3.72%
2024/04/19	60	14.55	0	0.00	14.55	60	1,545	3.88%
2024/04/18	0	0.00	35	14.80	14.90	-35	1,499	-2.33%
2024/04/16	35	14.51	0	0.00	14.55	35	1,488	2.35%
2024/04/09	0	0.00	20	15.15	15.20	-20	1,387	-1.44%
2024/04/03	10	14.75	0	0.00	14.90	10	1,294	0.77%
2024/04/02	10	14.80	10	14.85	14.80	0	1,283	0.00%
2024/04/01	0	0.00	20	14.90	14.95	-20	1,282	-1.56%
2024/03/28	10	14.65	0	0.00	14.55	10	1,234	0.81%
2024/03/27	15	14.55	0	0.00	14.60	15	1,199	1.25%
2024/03/22	5	14.45	0	0.00	14.45	5	1,159	0.43%
2024/03/08	2	14.00	0	0.00	14.05	2	1,196	0.17%
2024/02/19	0.1	14.35	0	0.00	14.35	0.1	1,145	0.01%
2024/01/19	2.1	13.84	0	0.00	13.75	2.1	1,240	0.17%
2024/01/17	0.1	13.90	0	0.00	13.90	0.1	1,266	0.01%
2023/12/25	0.1	14.65	0	0.00	14.65	0.1	1,813	0.01%
2023/11/24	0	0.00	4	14.80	14.75	-4	1,713	-0.23%
2023/11/21	0.1	14.80	0	0.00	14.80	0.1	1,730	0.01%
2023/10/17	0	0.00	1	14.45	14.40	-1	2,124	-0.05%
2023/10/16	1	14.95	0	0.00	14.70	1	2,111	0.05%
2023/09/26	0	0.00	0	14.80	14.75	0	2,013	0.00%
2023/09/11	3	14.80	0	0.00	14.75	3	2,365	0.13%
2023/08/15	2	14.90	0	0.00	14.85	2	2,621	0.08%
2023/08/10	0.1	16.00	0	0.00	15.85	0.1	2,542	0.00%
2023/08/09	0.1	16.30	0	0.00	16.20	0.1	2,543	0.00%
2023/08/07	1.1	16.50	0	0.00	16.50	1.1	2,564	0.04%
2023/08/01	2	16.85	0	0.00	16.85	2	2,553	0.08%
2023/07/31	0	0.00	2	17.10	17.00	-2	2,552	-0.08%
2023/07/27	3	16.95	1	17.20	16.90	2	2,463	0.08%
2023/07/24	0	0.00	5	16.45	16.40	-5	2,450	-0.20%
2023/07/21	0.1	16.15	0	0.00	16.15	0.1	2,507	0.00%
2023/07/19	0.1	16.25	0	0.00	16.05	0.1	3,032	0.00%
2023/07/18	0	0.00	1.2	16.38	16.25	-1.2	3,725	-0.03%
2023/07/14	0.1	16.25	0	0.00	16.25	0.1	4,146	0.00%
2023/07/13	0.1	16.30	0	0.00	16.15	0.1	4,147	0.00%
2023/07/12	0	0.00	1	16.30	16.30	-1	4,136	-0.02%
2023/07/10	0.3	16.55	0	0.00	16.40	0.3	4,185	0.01%
2023/07/06	1.1	16.84	0	0.00	16.70	1.1	4,198	0.03%
2023/07/03	0	0.00	1	17.30	17.25	-1	4,091	-0.02%
2023/06/29	7	17.29	0	0.00	17.40	7	4,026	0.17%
2023/06/28	1	17.00	0	0.00	16.95	1	3,914	0.03%
2023/06/27	0	0.00	1	17.05	16.95	-1	3,918	-0.03%
2023/06/26	0.1	17.20	0	0.00	17.25	0.1	3,893	0.00%
2023/06/21	1	17.05	0	0.00	17.05	1	3,837	0.03%
2023/06/12	0.1	16.75	0	0.00	16.70	0.1	3,859	0.00%
2023/06/09	2	16.90	0	0.00	16.95	2	3,901	0.05%
2023/06/08	0	0.00	5	17.00	16.90	-5	3,922	-0.13%
2023/06/06	2	17.10	1	17.20	17.10	1	4,027	0.02%
2023/06/01	1	17.05	4	17.10	16.90	-3	3,977	-0.08%
2023/05/29	2	16.60	0	0.00	16.55	2	3,998	0.05%
2023/05/26	2	16.40	0	0.00	16.45	2	4,015	0.05%
2023/05/17	0	0.00	1	16.45	16.65	-1	4,128	-0.02%
2023/05/15	1	16.30	0	0.00	16.30	1	4,125	0.02%
2023/05/12	7	16.70	0	0.00	16.80	7	4,106	0.17%
2023/05/11	7	16.70	0	0.00	16.75	7	4,125	0.17%
2023/05/05	0	0.00	1	17.35	17.25	-1	4,219	-0.02%
2023/04/28	1	17.20	0	0.00	17.20	1	4,673	0.02%
2023/04/27	0	0.00	1	17.55	17.25	-1	4,740	-0.02%
2023/04/25	4	17.25	5	17.50	17.50	-1	4,695	-0.02%
2023/04/24	2	18.10	4	18.05	18.20	-2	4,601	-0.04%
2023/04/21	1	17.50	3	18.37	17.40	-2	4,338	-0.05%
2023/04/20	21	18.57	31	18.57	17.60	-10	3,709	-0.27%
2023/04/11	0.1	17.50	0	0.00	17.50	0.1	4,338	0.00%
2023/04/06	1	16.90	0	0.00	16.90	1	4,438	0.02%
2023/03/16	0.1	16.75	0	0.00	16.50	0.1	4,745	0.00%
2023/03/15	1	16.95	0	0.00	16.95	1	4,725	0.02%
2023/03/14	1	17.00	0	0.00	16.85	1	4,754	0.02%
2023/03/13	0.1	17.30	0	0.00	17.35	0.1	4,701	0.00%
2023/03/10	0.1	17.50	0	0.00	17.55	0.1	4,684	0.00%
2023/03/09	10.1	17.90	0	0.00	17.95	10.1	4,636	0.22%
2023/03/08	1	18.05	0	0.00	18.20	1	4,604	0.02%
2023/03/07	1	18.25	0	0.00	18.20	1	4,571	0.02%
2023/03/06	1	18.15	0	0.00	18.10	1	4,575	0.02%
2023/02/24	0	0.00	3	18.70	18.95	-3	4,556	-0.07%
2023/02/23	0	0.00	2	18.95	18.95	-2	4,543	-0.04%
2023/02/21	0	0.00	1	18.80	18.65	-1	4,546	-0.02%
2023/02/15	6	18.40	0	0.00	18.40	6	4,783	0.13%
2023/02/10	0.1	17.95	0	0.00	17.95	0.1	4,808	0.00%
2023/02/09	1	17.90	0	0.00	18.00	1	4,803	0.02%
2023/02/08	0	0.00	1	18.30	18.20	-1	4,769	-0.02%
2023/02/06	1	18.15	0	0.00	18.10	1	4,691	0.02%
2023/02/03	0	0.00	2	18.70	18.70	-2	4,622	-0.04%
2023/02/01	8	18.46	0.6	18.65	18.65	7.4	4,444	0.17%
2023/01/31	0	0.00	1	18.65	18.75	-1	4,345	-0.02%
2023/01/13	0	17.15	0	0.00	17.10	0	3,828	0.00%
2023/01/12	0	0.00	14	17.57	17.65	-14	3,810	-0.37%
2023/01/11	2	17.35	0	0.00	17.25	2	3,684	0.05%
2023/01/06	1	17.35	1	17.40	17.25	0	3,404	0.00%
2023/01/05	0	0.00	3	17.40	17.20	-3	3,295	-0.09%
2023/01/04	1	17.10	43.2	16.63	17.15	-42.2	3,003	-1.40%
2023/01/03	2	16.40	1	16.30	16.25	1	2,708	0.04%
2022/12/30	32	16.45	1	16.40	16.35	31	2,646	1.17%
2022/12/29	0	0.00	4	15.73	15.80	-4	2,510	-0.16%
2022/12/28	0	0.00	2	16.05	15.85	-2	2,486	-0.08%
2022/12/26	0	0.00	5	15.84	15.85	-5	2,400	-0.21%
2022/12/23	0	0.00	1	15.55	15.55	-1	2,367	-0.04%
2022/12/22	0	0.00	5	15.43	15.60	-5	2,357	-0.21%
2022/12/21	0	0.00	3	15.30	15.10	-3	2,277	-0.13%
2022/12/20	6	15.08	0	0.00	15.10	6	2,268	0.26%
2022/12/16	7	16.00	0	0.00	15.80	7	2,185	0.32%
2022/12/15	0	0.00	4	15.88	16.05	-4	2,074	-0.19%
2022/12/14	2	15.40	3	15.50	15.55	-1	2,015	-0.05%
2022/12/13	0	0.00	3	15.50	15.35	-3	2,002	-0.15%
2022/12/06	8	15.88	0	0.00	15.65	8	1,992	0.40%
2022/12/05	2	16.20	0	0.00	16.25	2	1,951	0.10%
2022/12/02	3	16.35	0	0.00	16.30	3	1,956	0.15%
2022/11/18	1	16.10	0	0.00	16.10	1	1,976	0.05%
2022/11/14	2	16.60	10	16.55	16.55	-8	1,930	-0.41%
2022/11/11	10	16.25	1	16.20	16.25	9	1,815	0.50%
2022/11/07	0	0.00	19	15.11	15.20	-19	1,699	-1.12%
2022/11/04	0	0.00	4	14.95	15.00	-4	1,689	-0.24%
2022/10/17	0	0.00	0.3	15.15	15.25	-0.3	1,772	-0.01%
2022/10/14	0	0.00	2	15.40	15.35	-2	1,792	-0.11%
2022/09/15	2	15.20	0	0.00	15.15	2	2,211	0.09%
2022/09/07	2	15.10	0	0.00	15.05	2	2,311	0.09%
2022/09/06	1	15.65	3	15.85	15.50	-2	2,312	-0.09%
2022/09/05	0	0.00	1	16.10	16.00	-1	2,331	-0.04%
2022/09/02	0	0.00	5	16.30	16.30	-5	2,367	-0.21%
2022/08/31	5	16.60	0	0.00	16.55	5	2,376	0.21%
2022/08/22	2	16.15	0	0.00	16.10	2	2,375	0.08%
2022/08/18	0	0.00	0.1	15.50	15.50	-0.1	2,268	0.00%
2022/08/09	0	14.60	0	0.00	14.70	0	2,389	0.00%
2022/08/04	1.1	14.55	0	0.00	14.65	1.1	2,645	0.04%
2022/08/03	1	15.15	0	0.00	15.15	1	2,680	0.04%
2022/08/02	1	15.50	1	15.35	15.35	0	2,753	0.00%
2022/07/29	2	15.50	0	0.00	15.50	2	2,867	0.07%
2022/07/22	0.1	15.65	0	0.00	15.65	0.1	3,346	0.00%
2022/07/12	2	14.55	0	0.00	15.15	2	3,439	0.06%
2022/07/01	2	16.50	0	0.00	16.10	2	3,294	0.06%
2022/06/30	0.1	17.00	0	0.00	16.80	0.1	3,261	0.00%
2022/06/22	20.1	16.93	0	0.00	16.85	20.1	3,350	0.60%
2022/06/16	0	0.00	1	17.65	17.45	-1	3,328	-0.03%
2022/06/13	0	0.00	3	17.88	17.75	-3	3,365	-0.09%
2022/06/10	6	18.20	0	0.00	18.20	6	3,362	0.18%
2022/06/06	2	18.30	0	0.00	18.30	2	3,536	0.06%
2022/05/31	8	18.34	0	0.00	18.25	8	3,837	0.21%
2022/05/30	2	18.25	0	0.00	18.35	2	3,840	0.05%
2022/05/26	2	17.95	0	0.00	17.95	2	3,861	0.05%
2022/05/24	2	17.95	0	0.00	17.85	2	3,962	0.05%
2022/05/19	1	17.80	0	0.00	17.90	1	4,107	0.02%
2022/05/17	0	0.00	1	17.75	17.70	-1	4,040	-0.02%
2022/05/16	1	17.50	0	0.00	17.55	1	4,012	0.02%
2022/05/12	2	17.92	0	0.00	17.30	2	3,961	0.05%
2022/05/11	0.1	18.85	41	19.06	18.75	-40.9	3,796	-1.08%
2022/05/10	2	19.43	0	0.00	19.35	2	3,739	0.05%
2022/05/09	0.1	19.40	2	19.70	19.55	-1.9	3,687	-0.05%
2022/05/06	1	19.90	0	0.00	20.00	1	3,743	0.03%
2022/05/05	8	20.36	0	0.00	20.35	8	3,816	0.21%
2022/05/04	0.1	20.50	0	0.00	20.30	0.1	3,881	0.00%
2022/05/03	1	21.75	5	21.60	20.70	-4	3,859	-0.10%
2022/04/29	5.1	20.36	0	0.00	20.10	5.1	3,581	0.14%
2022/04/26	1	20.50	0	0.00	20.45	1	3,618	0.03%
2022/04/25	0.1	20.70	0	0.00	20.45	0.1	3,639	0.00%
2022/04/19	2	20.85	0	0.00	20.90	2	3,775	0.05%
2022/04/18	1.1	20.40	0	0.00	20.35	1.1	3,820	0.03%
2022/04/14	1	21.00	0	0.00	21.05	1	3,967	0.03%
2022/04/13	0	0.00	1	20.60	20.90	-1	3,987	-0.03%
2022/04/11	0.1	20.90	0	0.00	20.75	0.1	4,033	0.00%
2022/04/07	0.4	21.23	0	0.00	20.90	0.4	4,086	0.01%
2022/03/31	0	0.00	2	21.40	21.40	-2	4,465	-0.04%
2022/03/30	5	21.10	5	21.30	21.30	0	4,694	0.00%
2022/03/29	3	21.40	5	21.10	21.10	-2	4,766	-0.04%
2022/03/28	5	21.50	0	0.00	21.50	5	4,754	0.11%
2022/03/25	1	21.00	0	0.00	20.90	1	4,695	0.02%
2022/03/23	2	21.35	0	0.00	21.35	2	4,694	0.04%
2022/03/17	0	0.00	20	20.75	20.95	-20	5,248	-0.38%
2022/03/16	20	20.45	20	20.75	20.45	0	5,284	0.00%
2022/03/10	0	0.00	1	20.40	20.40	-1	5,400	-0.02%
2022/03/09	10	19.55	1	19.60	19.55	9	5,402	0.17%
2022/03/08	1	19.50	0	0.00	19.20	1	5,494	0.02%
2022/03/07	1	20.15	0	0.00	20.15	1	5,424	0.02%
2022/03/04	11	21.52	0	0.00	21.45	11	5,458	0.20%
2022/03/03	5	21.70	0	0.00	21.70	5	5,550	0.09%
2022/03/02	0.1	21.60	0	0.00	21.65	0.1	5,616	0.00%
2022/03/01	0.1	21.85	0	0.00	21.80	0.1	5,678	0.00%
2022/02/25	0.2	21.70	2	21.60	21.60	-1.8	5,733	-0.03%
2022/02/24	0.1	22.17	0	0.00	21.70	0.1	5,783	0.00%
2022/02/22	5.5	22.52	0	0.00	22.45	5.5	5,772	0.10%
2022/02/17	0	0.00	0.2	22.70	22.55	-0.2	6,082	0.00%
2022/02/16	2	22.30	0	0.00	22.50	2	6,176	0.03%
2022/02/14	2	22.43	0	0.00	22.40	2	6,296	0.03%
2022/02/11	2	22.90	6	23.05	22.90	-4	6,319	-0.06%
2022/02/09	2	23.20	0	0.00	23.20	2	6,444	0.03%
2022/01/25	1	22.10	0	0.00	22.05	1	7,132	0.01%
2022/01/13	0	0.00	1	23.50	23.60	-1	7,693	-0.01%
2022/01/12	1	23.00	0	0.00	23.55	1	7,741	0.01%
2022/01/10	0	0.00	1	23.00	23.45	-1	7,762	-0.01%
2022/01/06	5	23.75	0	0.00	23.80	5	7,744	0.06%
2022/01/05	0	0.00	1	23.80	23.80	-1	7,888	-0.01%
2022/01/04	0.2	23.95	0	0.00	23.90	0.2	8,033	0.00%
2022/01/03	0.3	24.00	2	24.10	24.10	-1.7	8,236	-0.02%
2021/12/28	0.5	24.30	6	24.50	24.25	-5.5	8,912	-0.06%
2021/12/27	4	24.66	4	24.95	24.55	0	8,969	0.00%
2021/12/24	13	24.36	61	24.54	24.55	-48	8,872	-0.54%
2021/12/23	1	24.00	0	0.00	24.20	1	8,763	0.01%
2021/12/22	0	0.00	1.1	24.05	23.85	-1.1	8,899	-0.01%
2021/12/20	0.1	23.75	0.1	23.80	23.75	-0.1	10,919	0.00%
2021/12/17	0.1	23.70	0	0.00	23.70	0.1	11,626	0.00%
2021/12/16	12	23.54	0	0.00	23.40	12	11,709	0.10%
2021/12/15	1	23.65	0	0.00	23.50	1	11,757	0.01%
2021/12/14	52	23.95	45	24.60	23.60	7	11,674	0.06%
2021/12/13	1	23.65	0	0.00	23.65	1	11,356	0.01%
2021/12/10	6	23.98	0	0.00	23.80	6	11,436	0.05%
2021/12/09	8	24.19	2	24.33	24.10	6	11,418	0.05%
2021/12/08	23	24.46	0	0.00	24.50	23	11,350	0.20%
2021/12/07	10	24.42	0	0.00	24.55	10	11,364	0.09%
2021/12/06	1	24.60	0	0.00	24.60	1	11,348	0.01%
2021/12/02	0.2	24.75	1	24.55	24.55	-0.8	11,521	-0.01%
2021/12/01	1	23.85	0	0.00	24.10	1	11,489	0.01%
2021/11/30	1	23.75	0	0.00	24.15	1	11,498	0.01%
2021/11/29	1	23.75	0	0.00	23.70	1	11,497	0.01%
2021/11/26	0.6	24.80	0	0.00	24.35	0.6	11,492	0.01%
2021/11/25	1.4	25.04	2	25.15	25.15	-0.6	11,641	-0.01%
2021/11/23	2	24.30	0	0.00	24.30	2	12,181	0.02%
2021/11/22	2	24.95	2	24.95	24.95	0	12,441	0.00%
2021/11/19	0	0.00	0.3	25.22	25.00	-0.3	12,794	0.00%
2021/11/18	1	25.25	1	25.35	25.35	0	13,135	0.00%
2021/11/15	1	25.00	0	0.00	25.00	1	14,288	0.01%
2021/11/12	0	0.00	0.1	25.30	25.35	-0.1	14,419	0.00%
2021/11/11	1	25.50	0	0.00	25.25	1	14,487	0.01%
2021/11/10	0	0.00	1	25.40	25.25	-1	14,686	-0.01%
2021/11/09	0	0.00	2	25.28	25.50	-2	14,727	-0.01%
2021/11/08	1.1	25.51	3.2	25.50	25.50	-2.1	14,830	-0.01%
2021/11/05	0.1	24.95	4	24.74	25.20	-3.9	14,893	-0.03%
2021/11/04	0.1	25.50	35.2	25.40	25.10	-35.1	14,941	-0.23%
2021/11/03	11	25.74	6	25.63	25.55	5	14,868	0.03%
2021/11/02	3.5	25.31	3	25.73	25.75	0.5	14,598	0.00%
2021/11/01	19	24.68	0	0.00	24.70	19	14,140	0.13%
2021/10/29	22	24.05	1	23.65	24.00	21	13,986	0.15%
2021/10/26	40	23.45	45	23.50	23.50	-5	13,963	-0.04%
2021/10/22	0	0.00	1	24.30	23.85	-1	14,236	-0.01%
2021/10/21	0	0.00	11	24.14	24.25	-11	14,331	-0.08%
2021/10/19	0	0.00	22	23.75	23.75	-22	14,536	-0.15%
2021/10/18	10	23.85	0	0.00	23.75	10	14,696	0.07%
2021/10/14	0	0.00	16	23.20	23.30	-16	14,915	-0.11%
2021/10/13	20	22.98	0.2	23.00	22.95	19.9	14,981	0.13%
2021/10/12	0	0.00	2	23.30	23.35	-2	15,093	-0.01%
2021/10/08	4	24.34	10	23.90	23.80	-6	15,197	-0.04%
2021/10/07	10	24.40	12	24.51	24.60	-2	15,341	-0.01%
2021/10/06	28	25.16	17	24.54	24.40	11	15,683	0.07%
2021/10/05	1	26.20	1	26.10	26.20	0	15,845	0.00%
2021/10/01	7	27.12	0	0.00	26.60	7	17,458	0.04%
2021/09/30	4	27.75	19	27.99	28.15	-15	19,544	-0.08%
2021/09/29	6	27.52	1	27.95	27.35	5	20,578	0.02%
2021/09/28	35	28.72	30	29.14	28.00	5	20,798	0.02%
2021/09/27	43	29.14	30	29.08	29.10	13	20,738	0.06%
2021/09/24	55	28.12	60	27.72	27.50	-5	20,876	-0.02%
2021/09/22	1	25.25	0	0.00	25.15	1	21,199	0.00%
2021/09/17	3	26.20	0	0.00	25.90	3	21,437	0.01%
2021/09/16	6	26.53	0	0.00	26.20	6	21,692	0.03%
2021/09/15	2	26.00	1	26.70	26.75	1	22,009	0.00%
2021/09/14	1	26.55	41	26.67	26.50	-40	23,056	-0.17%
2021/09/13	21	27.01	0	0.00	26.95	21	24,384	0.09%
2021/09/10	20	27.25	0	0.00	26.90	20	24,983	0.08%
2021/09/09	3.1	26.73	4	26.50	26.85	-0.9	25,064	0.00%
2021/09/08	3	26.38	0	0.00	26.15	3	25,148	0.01%
2021/09/06	2	26.90	0	0.00	27.05	2	25,237	0.01%
2021/09/02	7	27.69	0	0.00	27.40	7	26,116	0.03%
2021/08/31	6	28.30	4	28.20	28.20	2	26,884	0.01%
2021/08/30	3	29.40	0	0.00	28.80	3	28,273	0.01%
2021/08/27	16	30.30	1	29.85	29.80	15	28,864	0.05%
2021/08/26	1	30.40	5	30.26	30.40	-4	30,057	-0.01%
2021/08/25	22	30.37	14	29.97	29.80	8	30,309	0.03%
2021/08/24	0	0.00	9	30.03	30.20	-9	30,105	-0.03%
2021/08/23	18	29.24	17	29.68	29.80	1	29,992	0.00%
2021/08/20	23	29.30	11.1	29.01	29.35	11.9	29,683	0.04%
2021/08/19	32	28.20	31	27.68	27.25	1	29,232	0.00%
2021/08/18	0	0.00	0.4	26.60	27.65	-0.4	28,981	0.00%
2021/08/16	0	0.00	4	27.83	28.20	-4	29,325	-0.01%
2021/08/13	1	27.90	2	27.60	27.70	-1	29,278	0.00%
2021/08/12	2	27.43	2	27.90	27.45	0	29,479	0.00%
2021/08/11	1	26.65	0	0.00	27.25	1	29,712	0.00%
2021/08/10	0	0.00	1	28.10	27.80	-1	30,267	0.00%
2021/08/09	0	0.00	1	27.50	27.50	-1	30,588	0.00%
2021/08/06	0	0.00	12	27.70	27.50	-12	30,886	-0.04%
2021/08/02	4	27.68	1.3	27.42	28.10	2.7	33,857	0.01%
2021/07/30	2	28.20	0	0.00	28.25	2	33,900	0.01%
2021/07/29	2	28.58	1	28.70	28.85	1	34,038	0.00%
2021/07/28	0	0.00	1	26.30	26.75	-1	34,043	0.00%
2021/07/27	2	27.50	4	27.66	27.50	-2	34,246	-0.01%
2021/07/26	0	0.00	1	28.70	28.10	-1	34,397	0.00%
2021/07/23	6	28.50	1	28.80	29.00	5	34,542	0.01%
2021/07/22	1	27.75	0	0.00	27.90	1	34,617	0.00%
2021/07/21	2	28.23	0.5	27.90	27.95	1.5	34,729	0.00%
2021/07/20	3	28.87	0	0.00	28.70	3	35,260	0.01%
2021/07/16	3	29.75	1	29.50	29.55	2	37,051	0.01%
2021/07/15	1	29.60	11	28.45	29.80	-10	37,296	-0.03%
2021/07/14	0.5	28.90	8	28.27	28.65	-7.5	37,389	-0.02%
2021/07/13	19	29.22	7	29.45	28.55	12	37,654	0.03%
2021/07/12	16	30.80	8	30.29	30.00	8	37,373	0.02%
2021/07/09	8	30.96	20	30.75	30.60	-12	37,170	-0.03%
2021/07/08	523	32.10	532	31.58	31.20	-9	37,200	-0.02%	大買/大賣/
2021/07/07	111	32.04	102	31.67	33.00	9	37,498	0.02%	大買/大賣/
2021/07/06	49.5	30.61	35	30.77	30.20	14.5	36,604	0.04%
2021/07/05	1	29.20	12	29.16	29.30	-11	35,690	-0.03%
2021/07/02	18.1	30.07	18	29.02	28.75	0.1	35,679	0.00%
2021/07/01	39	29.72	56	29.44	29.15	-17	35,241	-0.05%
2021/06/30	31	29.27	18.1	29.03	29.10	12.9	34,075	0.04%
2021/06/29	1.2	28.15	6	28.22	27.95	-4.8	33,456	-0.01%
2021/06/28	15.4	28.04	12	28.05	28.05	3.4	33,345	0.01%
2021/06/25	21	28.43	7	28.33	28.40	14	33,139	0.04%
2021/06/24	5	28.62	11	28.32	28.05	-6	33,230	-0.02%
2021/06/23	25	29.04	18	28.56	28.00	7	32,962	0.02%
2021/06/22	51	28.40	35	28.44	28.35	16	32,133	0.05%
2021/06/21	2	26.80	3	27.03	27.20	-1	31,048	0.00%
2021/06/17	24	26.00	24	26.05	26.05	0	30,515	0.00%
2021/06/16	3	26.05	0	0.00	25.75	3	30,607	0.01%
2021/06/15	9	26.20	9	26.40	26.20	0	30,771	0.00%
2021/06/11	18	26.13	22	26.18	25.80	-4	30,806	-0.01%
2021/06/09	7	26.64	3	26.37	25.80	4	30,328	0.01%
2021/06/08	9	26.95	15	26.94	26.95	-6	30,281	-0.02%
2021/06/07	53	26.68	46	26.95	26.75	7	30,078	0.02%
2021/06/04	9	26.32	16	26.67	25.45	-7	29,176	-0.02%
2021/06/03	38	26.25	26	26.12	26.30	12	28,926	0.04%
2021/06/02	2	25.08	4	24.73	25.00	-2	27,737	-0.01%
2021/05/31	0	0.00	12	23.94	23.45	-12	28,031	-0.04%
2021/05/28	2	23.20	1	23.45	23.40	1	28,241	0.00%
2021/05/26	10	22.48	2	22.30	22.65	8	28,940	0.03%
2021/05/25	11	22.46	20	22.61	22.45	-9	29,170	-0.03%
2021/05/24	3	22.35	8	22.54	22.50	-5	29,306	-0.02%
2021/05/21	6	21.20	1	21.75	21.80	5	29,216	0.02%
2021/05/20	0	0.00	5	21.40	20.90	-5	29,656	-0.02%
2021/05/18	33	20.86	10	20.72	21.40	23	29,967	0.08%
2021/05/14	10	21.70	0	0.00	21.90	10	29,442	0.03%
2021/05/13	5	22.85	13	22.78	22.75	-8	29,129	-0.03%
2021/05/12	7	26.21	5	24.80	24.30	2	28,784	0.01%
2021/05/11	5	28.89	20	29.21	27.00	-15	28,130	-0.05%
2021/05/10	15	27.74	2	28.05	27.70	13	26,837	0.05%
2021/05/07	0	0.00	1	25.45	26.30	-1	26,299	0.00%
2021/05/06	2	26.10	0	0.00	26.05	2	26,174	0.01%
2021/05/04	0	0.00	11	26.90	25.65	-11	26,011	-0.04%
2021/05/03	0	0.00	21	27.93	27.75	-21	25,692	-0.08%
2021/04/29	1	29.20	0	0.00	29.20	1	25,556	0.00%
2021/04/28	0	0.00	2	29.57	29.50	-2	25,490	-0.01%
2021/04/27	11	28.96	0	0.00	29.05	11	25,392	0.04%
2021/04/26	6	30.02	5	29.85	29.45	1	25,277	0.00%
2021/04/23	1	28.15	2	28.83	28.80	-1	24,765	0.00%
2021/04/22	25	29.08	36	28.91	28.15	-11	24,382	-0.05%
2021/04/21	5	28.65	15	28.53	28.50	-10	23,289	-0.04%
2021/04/20	1	28.05	1	28.20	28.15	0	22,959	0.00%
2021/04/19	4	28.23	3	28.57	28.60	1	22,984	0.00%
2021/04/16	0	0.00	3	27.37	27.35	-3	22,491	-0.01%
2021/04/15	51	27.15	51	26.70	26.55	0	22,548	0.00%
2021/04/14	0	0.00	10	27.80	26.50	-10	22,414	-0.04%
2021/04/13	39	28.93	31	28.45	27.45	8	22,241	0.04%
2021/04/12	11	27.40	17	26.91	27.70	-6	21,035	-0.03%
2021/04/09	9	25.24	0	0.00	25.20	9	20,166	0.04%
2021/04/08	16	25.85	12.1	25.42	25.75	4	20,195	0.02%
2021/04/07	0	0.00	0.3	25.40	25.20	-0.3	20,189	0.00%
2021/04/06	0.3	25.39	2.5	25.41	25.45	-2.2	21,139	-0.01%
2021/04/01	0.5	25.36	2	25.35	25.40	-1.5	21,886	-0.01%
2021/03/30	16	25.17	14	25.30	25.05	2	22,293	0.01%
2021/03/29	2	25.50	2	25.50	25.15	0	22,530	0.00%
2021/03/26	1	24.60	1	24.65	24.65	0	22,966	0.00%
2021/03/25	12	24.75	0	0.00	24.35	12	23,415	0.05%
2021/03/24	0	0.00	1	24.40	24.70	-1	23,412	0.00%
2021/03/23	4	24.20	0	0.00	24.20	4	23,728	0.02%
2021/03/22	2	24.60	0	0.00	24.55	2	24,839	0.01%
2021/03/19	1	24.90	1	24.25	24.35	0	25,482	0.00%
2021/03/18	6	24.52	0	0.00	24.65	6	25,393	0.02%
2021/03/17	1	24.50	0	0.00	25.00	1	25,353	0.00%
2021/03/16	5	25.35	2	25.30	25.05	3	25,596	0.01%
2021/03/11	6	26.39	102	26.36	26.20	-96	25,667	-0.37%	大賣/
2021/03/10	14	26.70	10.1	26.15	26.60	3.9	25,320	0.02%
2021/03/09	4.1	26.49	80.3	26.47	26.60	-76.2	24,847	-0.31%
2021/03/08	10	25.70	10	25.85	25.25	0	24,442	0.00%
2021/03/05	28	25.59	33.6	25.61	25.10	-5.6	24,446	-0.02%
2021/03/04	2.9	25.65	1	25.55	25.35	1.9	24,527	0.01%
2021/03/03	4	25.00	13.1	24.53	25.10	-9.1	24,643	-0.04%
2021/03/02	45	25.74	38	25.21	23.85	7	24,673	0.03%
2021/02/26	0	0.00	2	24.60	24.55	-2	23,870	-0.01%
2021/02/25	10	24.70	2	24.90	24.50	8	23,628	0.03%
2021/02/24	11	24.06	0	0.00	23.75	11	23,315	0.05%
2021/02/23	8	24.85	54	24.90	24.90	-46	22,923	-0.20%
2021/02/22	26	24.70	2	24.75	24.40	24	22,613	0.11%
2021/02/19	0	0.00	3	23.77	24.00	-3	21,988	-0.01%
2021/02/18	1	22.80	1	22.95	23.40	0	21,673	0.00%
2021/02/17	10	22.30	12	22.36	22.60	-2	21,185	-0.01%
2021/02/05	0	0.00	2	20.60	20.60	-2	21,124	-0.01%
2021/02/04	0	0.00	1	20.20	20.60	-1	21,036	0.00%
2021/02/03	0	0.00	1	20.20	20.10	-1	21,083	0.00%
2021/02/02	0	0.00	1	19.95	20.10	-1	21,054	0.00%
2021/01/26	1	19.75	0	0.00	19.70	1	20,753	0.00%
2021/01/25	0	0.00	1	20.15	20.25	-1	20,681	0.00%
2021/01/22	3	19.52	2	19.65	19.80	1	20,700	0.00%
2021/01/21	8	19.85	6	19.48	19.55	2	20,658	0.01%
2021/01/20	2	19.90	0	0.00	19.70	2	20,550	0.01%
2021/01/19	4	20.61	2	20.90	20.45	2	20,529	0.01%
2021/01/15	0	0.00	3	20.65	20.50	-3	20,512	-0.01%
2021/01/13	3	21.77	1	21.45	21.50	2	20,062	0.01%
2021/01/12	2	22.10	7	21.94	21.65	-5	19,936	-0.03%
2021/01/08	2	23.13	9	22.99	23.00	-7	19,476	-0.04%
2021/01/07	1	22.55	1.1	22.41	22.35	-0.1	19,165	0.00%
2021/01/06	2	22.50	2	22.60	22.30	0	19,005	0.00%
2021/01/05	2	22.60	6	22.42	22.40	-4	18,620	-0.02%
2021/01/04	13	23.35	7	23.64	23.00	6	18,298	0.03%
2020/12/31	5	23.28	1.4	23.17	23.25	3.6	17,806	0.02%
2020/12/30	9	23.27	1	23.35	23.20	8	17,598	0.05%
2020/12/29	8	23.79	4	23.51	23.55	4	17,264	0.02%
2020/12/28	1	23.30	8.2	23.06	23.30	-7.2	16,048	-0.04%
2020/12/25	0	0.00	6	22.60	22.00	-6	15,075	-0.04%
2020/12/23	3	21.95	0	0.00	21.85	3	14,265	0.02%
2020/12/22	90	22.95	85	21.71	21.10	5	14,034	0.04%
2020/12/21	0	0.00	4	22.15	22.15	-4	13,356	-0.03%
2020/12/17	3	21.27	71	21.50	21.65	-68	12,765	-0.53%
2020/12/16	13	21.92	11	21.10	21.95	2	12,331	0.02%
2020/12/15	91	20.84	23	20.88	20.85	68	11,296	0.60%
2020/12/14	0	0.00	2	20.25	20.05	-2	10,747	-0.02%
2020/12/11	0	0.00	30	20.13	19.70	-30	11,001	-0.27%
2020/12/10	3	20.53	100	19.85	20.05	-97	10,978	-0.88%
2020/12/09	3	19.67	5	19.55	20.05	-2	10,723	-0.02%
2020/12/08	147	19.38	63	19.52	19.80	84	10,876	0.77%	大買/
2020/12/07	2	18.83	0	0.00	18.60	2	10,537	0.02%
2020/12/03	0	0.00	100	18.73	18.65	-100	10,834	-0.92%
2020/12/02	0	0.00	1	19.05	19.20	-1	10,983	-0.01%
2020/12/01	100	19.39	5	19.15	19.40	95	10,885	0.87%
2020/11/30	13	19.10	7	19.10	19.05	6	10,762	0.06%
2020/11/27	66	18.18	1	18.30	18.50	65	10,297	0.63%
2020/11/26	0	0.00	3	17.93	18.10	-3	10,050	-0.03%
2020/11/25	1	16.95	0	0.00	16.95	1	10,420	0.01%
2020/11/24	0	0.00	6	16.99	16.85	-6	11,456	-0.05%
2020/11/23	5	16.80	0	0.00	16.80	5	12,322	0.04%
2020/11/13	2	16.90	4	17.45	16.85	-2	12,720	-0.02%
2020/11/11	0	0.00	1	17.15	17.05	-1	12,385	-0.01%
2020/10/30	3	16.38	0	0.00	16.10	3	12,590	0.02%
2020/10/29	2	16.35	0	0.00	16.45	2	12,502	0.02%
2020/10/28	5	16.91	0	0.00	16.80	5	12,444	0.04%
2020/10/27	6	17.65	0	0.00	17.35	6	12,406	0.05%
2020/10/26	1	17.35	2	17.45	17.40	-1	12,249	-0.01%
2020/10/23	1	16.50	5	16.48	16.80	-4	12,015	-0.03%
2020/10/16	3	16.32	0	0.00	16.15	3	11,900	0.03%
2020/10/15	0	0.00	5	16.20	16.40	-5	11,979	-0.04%
2020/10/14	1	16.60	0	0.00	16.65	1	12,112	0.01%
2020/10/06	2	17.00	0	0.00	16.95	2	12,455	0.02%
2020/09/29	0	0.00	3	16.80	16.75	-3	12,585	-0.02%
2020/09/25	0	0.00	12	16.88	16.50	-12	12,726	-0.09%
2020/09/24	2	17.00	3	17.25	16.70	-1	12,623	-0.01%
2020/09/23	2	17.65	0	0.00	17.65	2	12,487	0.02%
2020/09/22	2	17.45	0	0.00	17.45	2	12,466	0.02%
2020/09/21	6	18.09	0	0.00	17.90	6	12,326	0.05%
2020/09/17	4	18.28	2	18.50	18.20	2	12,245	0.02%
2020/09/16	2	17.90	15	18.24	18.55	-13	12,087	-0.11%
2020/09/15	4	17.88	0	0.00	17.90	4	11,716	0.03%
2020/09/14	2	17.65	2	18.00	17.70	0	11,687	0.00%
2020/09/11	6	17.64	5	18.00	17.45	1	11,673	0.01%
2020/09/10	11	17.40	11	17.55	17.70	0	11,860	0.00%
2020/09/09	0	0.00	4	17.70	17.45	-4	12,503	-0.03%
2020/09/08	0	0.00	1	17.55	17.25	-1	12,463	-0.01%
2020/09/07	10	17.60	4	17.58	17.40	6	12,358	0.05%
2020/09/04	3	16.60	4	16.91	17.05	-1	12,113	-0.01%
2020/09/03	0	0.00	11	17.19	17.20	-11	12,388	-0.09%
2020/09/02	4	16.75	1	16.75	17.00	3	12,253	0.02%
2020/09/01	2	17.05	0	0.00	17.05	2	12,117	0.02%
2020/08/31	25	17.00	17	17.28	17.45	8	11,852	0.07%
2020/08/28	10	16.50	45	16.41	16.40	-35	11,091	-0.32%
2020/08/27	1	15.05	0	0.00	15.15	1	10,286	0.01%
2020/08/26	0	0.00	11	15.07	15.30	-11	9,435	-0.12%
2020/08/25	5	13.95	0	0.00	13.95	5	9,154	0.05%
2020/08/17	5	15.15	0	0.00	15.05	5	9,622	0.05%
2020/08/10	0	0.00	20	15.50	15.00	-20	9,791	-0.20%
2020/08/04	1	14.30	0	0.00	14.30	1	9,604	0.01%
2020/08/03	1	14.25	0	0.00	14.40	1	9,745	0.01%
2020/07/24	0	0.00	5	14.80	14.35	-5	10,448	-0.05%
2020/07/17	0	0.00	1	14.70	14.45	-1	10,072	-0.01%
2020/07/16	1	14.85	0	0.00	14.90	1	10,092	0.01%
2020/07/08	4	14.75	4	14.48	14.60	0	10,021	0.00%
2020/07/03	0	0.00	1	14.05	14.10	-1	9,952	-0.01%
2020/07/02	2	14.15	0	0.00	14.15	2	10,050	0.02%
2020/06/19	0	0.00	6	14.58	14.45	-6	10,290	-0.06%
2020/06/18	5	14.70	15	14.90	14.85	-10	10,179	-0.10%
2020/06/17	14	14.91	109	14.86	14.75	-95	10,112	-0.94%	大賣/
2020/06/16	110	15.09	26	14.69	15.10	84	9,644	0.87%	大買/
2020/06/15	12	13.94	0	0.00	13.75	12	8,973	0.13%
2020/06/03	0	0.00	9	13.98	13.75	-9	9,877	-0.09%
2020/05/28	39	13.40	30	13.40	13.10	9	10,702	0.08%
2020/05/27	0	0.00	5	12.70	12.60	-5	10,775	-0.05%
2020/05/25	3	12.20	0	0.00	12.25	3	13,606	0.02%
2020/05/22	5	12.20	0	0.00	12.20	5	13,903	0.04%
2020/05/19	0	0.00	5	12.85	12.80	-5	14,879	-0.03%
2020/05/14	3	12.25	0	0.00	12.05	3	15,208	0.02%
2020/05/07	5	12.30	20	12.60	12.30	-15	14,839	-0.10%
2020/05/06	3	12.55	10	12.75	12.45	-7	14,409	-0.05%
2020/05/05	5	13.05	0	0.00	13.05	5	14,246	0.04%
2020/04/30	0	0.00	1	13.40	13.40	-1	14,190	-0.01%
2020/04/29	2	13.35	0	0.00	13.15	2	14,217	0.01%
2020/04/27	0	0.00	5	13.15	13.00	-5	14,252	-0.04%
2020/04/24	5	12.40	1	12.50	12.40	4	14,183	0.03%
2020/04/16	5	13.10	0	0.00	13.10	5	14,182	0.04%
2020/04/10	0	0.00	6	12.55	12.60	-6	14,301	-0.04%
2020/04/09	0	0.00	1	12.80	12.55	-1	14,554	-0.01%
2020/04/08	0	0.00	101	12.30	12.50	-101	14,715	-0.69%	大賣/鉅額交易
2020/04/07	9	12.38	1	12.80	12.35	8	14,648	0.05%
2020/04/06	0	0.00	2	12.28	12.35	-2	14,582	-0.01%
2020/04/01	10	11.85	1	11.75	11.95	9	14,596	0.06%
2020/03/27	8	11.40	0	0.00	11.40	8	14,844	0.05%
2020/03/26	0	0.00	1	11.80	11.60	-1	14,789	-0.01%
2020/03/24	0	0.00	1	11.45	11.25	-1	14,670	-0.01%
2020/03/18	11	12.38	4	12.60	11.85	7	14,753	0.05%
2020/03/17	0	0.00	2	12.68	12.75	-2	14,623	-0.01%
2020/03/16	10	13.56	1	13.70	12.75	9	14,477	0.06%
2020/03/13	16	12.95	0	0.00	13.50	16	14,271	0.11%
2020/03/12	2	14.95	50	14.75	14.35	-48	14,018	-0.34%
2020/03/11	1	16.10	1	16.90	15.90	0	13,831	0.00%
2020/03/10	1	16.00	3	16.20	16.45	-2	13,569	-0.01%
2020/03/09	6	16.89	0	0.00	16.20	6	13,285	0.05%
2020/03/06	50	17.00	0	0.00	16.90	50	13,005	0.38%
2020/03/05	30	17.25	1	17.40	17.50	29	12,656	0.23%
2020/03/04	65	17.87	100	17.80	17.60	-35	12,393	-0.28%
2020/03/03	4	18.15	33	18.00	18.05	-29	11,946	-0.24%
2020/03/02	18	17.91	30	18.23	17.90	-12	11,585	-0.10%
2020/02/27	111	18.82	67	18.88	18.20	44	11,017	0.40%	大買/
2020/02/26	18	17.72	57	17.98	18.05	-39	9,546	-0.41%
2020/02/25	5	16.30	1	16.55	16.45	4	8,046	0.05%
2020/02/24	6	16.39	3	16.53	16.60	3	7,737	0.04%
2020/02/21	3	16.00	0	0.00	16.25	3	7,447	0.04%
2020/02/20	11	16.36	6	16.10	16.10	5	7,157	0.07%
2020/02/19	9	15.59	25	15.69	15.85	-16	6,594	-0.24%
2020/02/18	1	14.80	10	14.90	15.05	-9	6,160	-0.15%
2020/02/14	0	0.00	10	14.15	14.25	-10	5,894	-0.17%
2020/02/13	0	0.00	15	14.20	14.05	-15	5,930	-0.25%
2020/02/11	10	14.15	0	0.00	14.10	10	6,007	0.17%
2020/02/07	0	0.00	15	13.87	14.05	-15	6,037	-0.25%
2020/01/31	0	0.00	5	13.90	13.80	-5	5,836	-0.09%
2020/01/30	0	0.00	10	13.74	13.60	-10	5,811	-0.17%
2020/01/16	1	14.70	0	0.00	14.85	1	5,645	0.02%
2020/01/07	57	15.80	5	15.50	15.60	52	5,417	0.96%
2020/01/06	0	0.00	1	16.10	15.90	-1	5,266	-0.02%
2020/01/03	15	15.87	5	16.00	15.70	10	5,073	0.20%
2020/01/02	0	0.00	10	15.48	15.75	-10	4,772	-0.21%
2019/12/27	1	15.05	1	15.05	15.00	0	4,400	0.00%
2019/12/26	9.2	15.07	1	14.80	14.95	8.2	4,265	0.19%
2019/12/25	0	0.00	1	14.30	14.30	-1	3,898	-0.03%
2019/12/24	1	14.30	3	14.35	14.20	-2	3,820	-0.05%
2019/12/19	10	14.85	11	14.85	14.65	-1	3,677	-0.03%
2019/12/18	1	14.60	1	14.70	14.70	0	3,566	0.00%
2019/12/17	1	14.50	0	0.00	14.55	1	3,473	0.03%
2019/12/16	0	0.00	5	14.40	14.40	-5	3,346	-0.15%
2019/12/12	0	0.00	12	13.86	13.75	-12	2,886	-0.42%
2019/11/25	1	13.20	0	0.00	13.25	1	2,513	0.04%
2019/11/21	8	13.35	0	0.00	13.35	8	2,524	0.32%
2019/11/19	1	13.10	0	0.00	13.20	1	2,508	0.04%
2019/11/15	0	0.00	3	13.15	13.15	-3	2,556	-0.12%
2019/11/13	0	0.00	7	13.10	13.10	-7	2,553	-0.27%
2019/11/08	0	0.00	45	13.53	13.50	-45	2,480	-1.81%
2019/11/07	0	0.00	1	13.55	13.65	-1	2,448	-0.04%
2019/11/05	0	0.00	1	13.65	13.70	-1	2,340	-0.04%
2019/10/29	2	13.75	0	0.00	13.65	2	2,332	0.09%
2019/10/28	0	0.00	1	13.85	13.75	-1	2,327	-0.04%
2019/10/21	1	13.85	30	13.65	13.85	-29	2,297	-1.26%
2019/10/01	10	13.70	0	0.00	13.85	10	2,499	0.40%
2019/09/19	0	0.00	5	14.55	14.55	-5	2,514	-0.20%
2019/09/09	0	0.00	10	15.05	14.65	-10	2,563	-0.39%
2019/08/16	10	13.50	0	0.00	13.55	10	3,343	0.30%
2019/08/12	10	14.10	0	0.00	14.05	10	3,325	0.30%
2019/08/06	1	13.85	0	0.00	14.30	1	3,438	0.03%
2019/08/02	3	14.55	0	0.00	14.55	3	3,614	0.08%
2019/07/31	1	15.10	0	0.00	14.95	1	3,691	0.03%
2019/07/24	0	0.00	1	15.35	15.20	-1	4,820	-0.02%
2019/07/23	0	0.00	3	15.10	15.10	-3	4,865	-0.06%
2019/07/18	1	15.30	1	15.40	15.30	0	4,860	0.00%
2019/07/17	1	15.65	0	0.00	15.60	1	4,838	0.02%
2019/07/16	0	0.00	9	15.34	16.00	-9	4,789	-0.19%
2019/07/11	0	0.00	3	14.75	14.70	-3	4,661	-0.06%
2019/07/09	0	0.00	5	14.55	14.70	-5	4,790	-0.10%
2019/07/08	3	14.75	0	0.00	14.60	3	4,890	0.06%
2019/07/05	0	0.00	3	14.95	14.90	-3	4,981	-0.06%
2019/07/03	0	0.00	2	14.80	14.90	-2	5,130	-0.04%
2019/06/25	2	14.70	0	0.00	14.65	2	5,511	0.04%
2019/06/19	0	0.00	1	14.70	14.80	-1	6,047	-0.02%
2019/06/17	1	14.40	0	0.00	14.40	1	6,523	0.02%
2019/06/12	2	14.65	0	0.00	14.70	2	8,354	0.02%
2019/06/11	0	0.00	3	14.30	14.30	-3	8,449	-0.04%
2019/06/06	5	14.00	0	0.00	14.05	5	9,203	0.05%
2019/06/03	5	14.30	0	0.00	14.10	5	9,449	0.05%
2019/05/28	3	15.20	0	0.00	15.50	3	9,215	0.03%
2019/05/27	1	15.20	0	0.00	15.20	1	9,364	0.01%
2019/05/23	1	15.40	0	0.00	15.45	1	9,507	0.01%
2019/05/15	1	15.70	0	0.00	15.90	1	10,090	0.01%
2019/05/08	6	16.50	10	16.55	16.70	-4	10,122	-0.04%
2019/05/07	1	16.80	0	0.00	16.80	1	10,112	0.01%
2019/05/02	12	17.97	1	17.80	17.70	11	9,848	0.11%
2019/04/30	0	0.00	12	17.69	18.10	-12	9,508	-0.13%
2019/04/29	2	17.00	0	0.00	16.90	2	9,059	0.02%
2019/04/26	0	0.00	2	16.70	16.75	-2	8,995	-0.02%
2019/04/18	22	16.71	0	0.00	16.45	22	8,863	0.25%
2019/04/16	4	16.93	0	0.00	17.00	4	8,858	0.05%
2019/04/11	0	0.00	70	16.90	16.65	-70	8,701	-0.80%
2019/04/03	2	17.40	0	0.00	17.40	2	8,414	0.02%
2019/04/02	11	17.60	0	0.00	17.65	11	8,362	0.13%
2019/03/29	2	17.05	0	0.00	17.05	2	8,137	0.02%
2019/03/25	1	17.05	55	16.91	17.05	-54	8,034	-0.67%
2019/03/22	56	17.52	3	17.70	17.45	53	7,913	0.67%
2019/03/21	6	18.28	64	18.15	18.15	-58	7,644	-0.76%
2019/03/20	64	18.17	5	18.15	18.05	59	7,508	0.79%
2019/03/19	44	19.77	56	19.02	18.90	-12	7,176	-0.17%
2019/03/18	8	20.78	105	20.85	20.75	-97	6,678	-1.45%	大賣/
2019/03/15	100	19.91	8	20.33	20.85	92	6,362	1.45%
2019/03/14	1	19.10	1	19.30	19.30	0	5,534	0.00%
2019/03/13	79	18.93	0	0.00	18.95	79	5,465	1.45%
2019/03/12	6	18.84	1	19.05	19.00	5	5,169	0.10%
2019/03/11	0	0.00	2	17.00	17.70	-2	4,796	-0.04%
2019/03/07	5	17.30	0	0.00	17.25	5	4,883	0.10%
2019/03/06	3	17.35	0	0.00	17.80	3	4,838	0.06%
2019/03/05	10	17.65	0	0.00	17.65	10	4,744	0.21%
2019/03/04	0	0.00	5	17.30	17.35	-5	4,655	-0.11%
2019/02/27	0	0.00	2	17.30	17.45	-2	4,632	-0.04%
2019/02/26	0	0.00	5.2	17.75	17.80	-5.2	4,707	-0.11%
2019/02/25	0	0.00	1	17.95	17.95	-1	4,584	-0.02%
2019/02/20	0	0.00	0.2	17.20	17.20	-0.2	4,448	0.00%
2019/02/15	4	17.30	5	17.20	17.05	-1	4,241	-0.02%
2019/02/14	2	16.70	6	16.95	17.15	-4	4,070	-0.10%
2019/02/13	2	15.90	1	16.20	16.40	1	3,827	0.03%
2019/01/16	0	0.00	1	14.15	14.35	-1	3,668	-0.03%
2019/01/14	0	0.00	6	14.07	14.05	-6	3,711	-0.16%
2019/01/09	5	14.35	0	0.00	14.35	5	3,755	0.13%
2019/01/07	0	0.00	11	13.72	13.65	-11	3,733	-0.29%
2018/12/28	5	14.35	5	14.25	14.25	0	3,918	0.00%
2018/12/24	5	14.70	0	0.00	14.65	5	4,019	0.12%
2018/12/22	3	14.85	0	0.00	14.85	3	4,000	0.07%
2018/12/20	12	15.05	0	0.00	15.05	12	4,088	0.29%
2018/12/19	11	15.35	11	15.40	15.40	0	4,039	0.00%
2018/12/14	1	15.85	1	15.85	15.85	0	4,088	0.00%
2018/12/12	3	16.00	0	0.00	16.05	3	4,123	0.07%
2018/12/10	2	16.15	0	0.00	15.80	2	4,204	0.05%
2018/12/07	14	16.58	1	16.65	16.60	13	4,121	0.32%
2018/12/03	12	17.50	0	0.00	17.50	12	4,110	0.29%
2018/11/30	0	0.00	5	16.85	17.10	-5	3,861	-0.13%
2018/11/29	5	16.50	0	0.00	16.50	5	3,754	0.13%
2018/11/28	1	16.30	0	0.00	16.35	1	3,720	0.03%
2018/11/26	0	0.00	1	16.20	16.25	-1	3,718	-0.03%
2018/11/23	16	16.94	13	16.45	16.35	3	3,702	0.08%
2018/11/20	0	0.00	5	16.35	16.25	-5	3,453	-0.14%
2018/11/19	5	16.45	0	0.00	16.50	5	3,520	0.14%
2018/11/01	0	0.00	10	15.95	16.30	-10	4,277	-0.23%
2018/10/31	5	15.60	1	15.70	15.75	4	4,575	0.09%
2018/10/29	5	15.00	0	0.00	15.10	5	4,722	0.11%
2018/10/25	0	0.00	5	16.15	15.75	-5	4,873	-0.10%
2018/10/23	1	16.65	0	0.00	16.70	1	5,609	0.02%
2018/10/18	1	17.05	1	17.05	17.10	0	5,635	0.00%
2018/10/12	0	0.00	25	16.67	16.90	-25	5,626	-0.44%
2018/10/11	5	16.75	0	0.00	16.75	5	5,614	0.09%
2018/10/09	2	18.55	5	18.65	18.60	-3	5,484	-0.05%
2018/10/08	0	0.00	10	18.55	18.65	-10	5,492	-0.18%
2018/10/05	30	19.60	0	0.00	19.05	30	5,455	0.55%
2018/09/27	10	21.75	0	0.00	21.35	10	5,676	0.18%
2018/09/25	1	21.20	2	21.45	21.20	-1	5,695	-0.02%
2018/09/20	9	21.31	7	21.21	21.25	2	5,778	0.03%
2018/09/17	12	21.58	3	21.15	21.70	9	5,846	0.15%
2018/09/14	3	20.90	0	0.00	20.95	3	5,829	0.05%
2018/09/12	0	0.00	31	20.15	20.20	-31	5,833	-0.53%
2018/09/11	2	20.50	0	0.00	20.50	2	5,845	0.03%
2018/09/07	30	22.05	35	21.85	21.40	-5	5,732	-0.09%
2018/09/06	5	22.20	5	22.25	22.35	0	5,723	0.00%
2018/09/04	0	0.00	3	23.10	23.05	-3	5,693	-0.05%
2018/08/28	0	0.00	3	23.25	23.05	-3	5,774	-0.05%
2018/08/27	3	23.10	0	0.00	23.10	3	5,802	0.05%
2018/08/24	5	23.20	5	23.29	23.00	0	5,806	0.00%
2018/08/23	1	23.40	4	23.00	23.80	-3	5,783	-0.05%
2018/08/22	3	22.10	0	0.00	22.20	3	5,559	0.05%
2018/08/20	2	22.15	0	0.00	22.05	2	5,544	0.04%
2018/08/16	10	20.80	12	20.80	21.20	-2	5,382	-0.04%
2018/08/14	24	21.98	19	21.90	22.20	5	5,323	0.09%
2018/08/13	40	22.60	0	0.00	22.05	40	5,275	0.76%
2018/08/09	9	23.36	0	0.00	23.65	9	5,148	0.17%
2018/08/08	20	24.28	0	0.00	24.25	20	5,070	0.39%
2018/08/07	6	24.30	11	24.84	24.50	-5	5,041	-0.10%
2018/08/02	4	27.00	0	0.00	26.70	4	4,799	0.08%
2018/08/01	3	27.30	2	27.40	27.55	1	4,725	0.02%
2018/07/31	44	26.94	24	27.43	26.90	20	4,639	0.43%
2018/07/30	76	26.81	20	26.48	27.60	56	4,313	1.30%
2018/07/26	10	24.60	0	0.00	24.80	10	3,871	0.26%
2018/07/23	2	23.80	0	0.00	23.85	2	3,801	0.05%
2018/07/20	11	24.48	0	0.00	24.25	11	3,814	0.29%
2018/07/18	2	24.50	0	0.00	24.70	2	3,860	0.05%
2018/07/16	0	0.00	6	25.25	25.05	-6	4,030	-0.15%
2018/07/11	2	24.60	0	0.00	24.60	2	4,045	0.05%
2018/07/09	5	25.10	0	0.00	24.90	5	3,970	0.13%
2018/07/04	1	23.60	0	0.00	23.70	1	4,001	0.02%
2018/06/28	6	26.01	0	0.00	25.80	6	3,749	0.16%
2018/06/27	5	26.60	0	0.00	26.40	5	3,717	0.13%
2018/06/26	0	0.00	2	25.95	26.05	-2	3,635	-0.06%
2018/06/25	0	0.00	42	27.39	26.85	-42	3,539	-1.19%
2018/06/22	1	27.85	15	27.82	27.40	-14	3,494	-0.40%
2018/06/21	1	28.50	0	0.00	28.40	1	3,478	0.03%
2018/06/19	9	29.32	0	0.00	28.80	9	3,489	0.26%
2018/06/15	6	30.10	0	0.00	30.00	6	3,478	0.17%
2018/06/14	6	31.30	0	0.00	30.65	6	3,462	0.17%
2018/06/13	10	31.95	0	0.00	31.60	10	3,434	0.29%
2018/06/12	8	31.65	0	0.00	31.65	8	3,443	0.23%
2018/06/11	5	31.67	3	31.40	31.55	2	3,459	0.06%
2018/06/05	3	33.40	0	0.00	33.30	3	3,506	0.09%
2018/06/04	0	0.00	5	33.68	33.95	-5	3,506	-0.14%
2018/05/25	0	0.00	21	33.09	32.75	-21	3,912	-0.54%
2018/05/24	0	0.00	1	32.90	32.90	-1	4,117	-0.02%
2018/05/23	36	32.63	0	0.00	32.40	36	4,184	0.86%
2018/05/22	2	33.15	0	0.00	33.10	2	4,115	0.05%
2018/05/17	42	33.80	2	33.95	33.85	40	4,175	0.96%
2018/05/16	10	34.00	0	0.00	34.30	10	4,153	0.24%
2018/05/14	0	0.00	2	35.55	35.60	-2	4,235	-0.05%
2018/05/11	0	0.00	40	33.75	34.65	-40	4,198	-0.95%
2018/05/10	52	33.61	0	0.00	33.50	52	4,197	1.24%
2018/05/08	0	0.00	3	35.00	35.20	-3	4,133	-0.07%
2018/05/07	75	35.50	2	35.75	34.60	73	4,137	1.76%
2018/05/03	14	34.84	14	35.74	35.70	0	4,286	0.00%
2018/05/02	0	0.00	1	35.30	35.40	-1	4,296	-0.02%
2018/04/30	0	0.00	10	35.15	34.75	-10	4,341	-0.23%
2018/04/27	22	34.78	5	35.40	34.60	17	4,402	0.39%
2018/04/26	70	35.41	0	0.00	35.00	70	4,413	1.59%
2018/04/25	22	36.51	24	37.08	36.30	-2	4,699	-0.04%
2018/04/24	4	36.50	111	36.41	37.00	-107	4,688	-2.28%	大賣/鉅額交易
2018/04/23	1	36.60	5	36.85	37.30	-4	4,693	-0.09%
2018/04/20	1	36.05	2	38.00	37.20	-1	4,703	-0.02%
2018/04/19	0	0.00	40	35.40	35.50	-40	4,564	-0.88%
2018/04/18	40	34.08	0	0.00	34.50	40	4,582	0.87%
2018/04/12	0	0.00	20	35.70	35.50	-20	5,264	-0.38%
2018/04/11	9	35.34	4	35.45	35.00	5	5,325	0.09%
2018/04/10	4	33.55	78	34.64	35.45	-74	5,281	-1.40%
2018/04/09	1	31.90	0	0.00	32.25	1	5,146	0.02%
2018/03/27	23	32.93	0	0.00	32.80	23	5,678	0.41%
2018/03/26	5	32.50	10	32.65	32.20	-5	5,839	-0.09%
2018/03/23	20	33.08	40	33.00	32.85	-20	5,831	-0.34%
2018/03/22	35	34.17	0	0.00	34.10	35	5,842	0.60%
2018/03/21	3	34.25	0	0.00	34.25	3	5,932	0.05%
2018/03/20	35	35.13	0	0.00	35.15	35	6,175	0.57%
2018/03/19	10	35.90	0	0.00	36.00	10	6,203	0.16%
2018/03/16	0	0.00	3	37.10	36.65	-3	6,273	-0.05%
2018/03/15	6	37.60	0	0.00	37.25	6	6,276	0.10%
2018/03/14	4	37.65	1	37.45	37.75	3	6,286	0.05%
2018/03/13	5	37.64	0	0.00	37.60	5	6,329	0.08%
2018/03/12	8	37.65	0	0.00	37.60	8	6,478	0.12%
2018/03/09	5	36.70	0	0.00	36.80	5	6,687	0.07%
2018/03/06	52	35.56	23	35.92	36.10	29	6,922	0.42%
2018/03/05	31	37.03	3	36.87	36.15	28	6,935	0.40%
2018/03/02	2	37.58	2	37.55	37.65	0	6,967	0.00%
2018/03/01	1	37.20	12	37.13	37.35	-11	6,992	-0.16%
2018/02/27	1	36.90	5	36.90	36.55	-4	6,965	-0.06%
2018/02/26	21	37.13	5	37.20	37.00	16	6,882	0.23%
2018/02/23	2	34.18	65	34.30	34.70	-63	6,714	-0.94%
2018/02/22	1	32.30	0	0.00	32.35	1	6,804	0.01%
2018/02/08	1	31.90	0	0.00	32.05	1	7,031	0.01%
2018/02/06	56	33.10	5	31.34	31.20	51	7,074	0.72%
2018/02/05	26	33.91	6	33.98	34.20	20	6,997	0.29%
2018/02/02	2	34.80	28	34.98	34.80	-26	7,066	-0.37%
2018/02/01	0	0.00	52	34.53	34.50	-52	7,156	-0.73%
2018/01/31	20	33.75	0	0.00	33.40	20	7,224	0.28%
2018/01/30	1	34.20	0	0.00	33.90	1	7,414	0.01%
2018/01/29	20	33.70	0	0.00	33.70	20	7,487	0.27%
2018/01/26	20	35.48	0	0.00	35.00	20	7,417	0.27%
2018/01/24	0	0.00	2	36.00	36.00	-2	7,553	-0.03%
2018/01/23	2	35.85	1	35.90	36.00	1	7,637	0.01%
2018/01/22	12	35.93	14.6	36.00	36.10	-2.6	7,635	-0.03%
2018/01/19	36	35.77	33	36.21	36.45	3	7,686	0.04%
2018/01/17	11	37.90	3	37.83	37.75	8	7,545	0.11%
2018/01/16	12	37.93	34	37.93	37.95	-22	7,750	-0.28%
2018/01/15	10	37.55	47	37.49	37.70	-37	7,944	-0.47%
2018/01/12	5	37.15	10	37.09	37.20	-5	8,164	-0.06%
2018/01/11	5	36.70	0	0.00	36.70	5	8,320	0.06%
2018/01/10	9	37.15	7	37.31	37.25	2	8,355	0.02%
2018/01/09	15	38.78	20	38.40	38.00	-5	8,291	-0.06%
2018/01/08	27	38.50	14	38.31	38.00	13	8,252	0.16%
2018/01/05	10	40.78	10	40.70	41.50	0	8,010	0.00%
2018/01/04	10	40.30	0	0.00	40.25	10	8,136	0.12%
2018/01/03	10	40.93	18	40.87	40.95	-8	8,418	-0.10%
2018/01/02	10	41.60	10	42.25	41.45	0	8,679	0.00%