榮成 (1909)-凱基-汐止券商分點個股進出

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
15.20
漲跌
▼0.10
漲幅
-0.65%
成交量
2,318張
產業
上市造紙類股
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－凱基-汐止券商分點個股進出

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

凱基-汐止券商分點個股進出
凱基-汐止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
2024/05/07	2	15.35	0	0.00	15.40	2	1,965	0.10%
2024/04/26	2	15.25	0	0.00	15.45	2	1,789	0.11%
2024/04/25	55	15.70	0	0.00	15.50	55	1,767	3.11%
2024/04/24	5	15.25	0	0.00	15.20	5	1,613	0.31%
2024/04/22	0	0.00	5	15.00	15.10	-5	1,611	-0.31%
2024/04/19	5	14.60	0	0.00	14.55	5	1,545	0.32%
2024/04/09	0	0.00	1	15.20	15.20	-1	1,387	-0.07%
2024/03/22	0	0.00	1	14.40	14.45	-1	1,159	-0.09%
2024/03/20	1	14.15	0	0.00	14.20	1	1,201	0.08%
2024/03/11	0	0.00	4	14.25	14.30	-4	1,204	-0.33%
2024/03/08	0	0.00	0.3	14.05	14.05	-0.3	1,196	-0.02%
2024/03/07	4	14.00	50	14.10	14.05	-46	1,198	-3.84%
2024/03/06	55	14.21	0	0.00	14.15	55	1,185	4.64%
2024/03/05	0	0.00	190	14.34	14.35	-190	1,171	-16.22%	大賣/鉅額交易
2024/03/04	0	0.00	8	14.40	14.30	-8	1,159	-0.69%
2024/02/22	69	14.15	0	0.00	14.15	69	1,132	6.09%
2024/02/16	61	14.15	0	0.00	14.15	61	1,182	5.16%
2024/02/15	50	14.00	0	0.00	14.00	50	1,182	4.23%
2024/01/24	0	0.00	1	14.05	14.10	-1	1,224	-0.08%
2024/01/17	1	13.85	0	0.00	13.90	1	1,266	0.08%
2024/01/16	13	14.05	0	0.00	14.00	13	1,285	1.01%
2024/01/11	5	14.28	0	0.00	14.30	5	1,313	0.38%
2024/01/10	5	14.40	0	0.00	14.25	5	1,425	0.35%
2023/12/06	0	0.00	5	15.15	15.10	-5	1,752	-0.29%
2023/11/03	0	0.00	2	14.10	13.95	-2	1,871	-0.11%
2023/10/31	0	0.00	2	13.95	13.85	-2	1,896	-0.11%
2023/10/27	1	13.95	0	0.00	13.95	1	1,960	0.05%
2023/10/26	3	14.00	1	13.95	13.95	2	2,034	0.10%
2023/10/25	0	0.00	1	14.20	14.15	-1	2,065	-0.05%
2023/10/23	1	14.05	0	0.00	14.10	1	2,169	0.05%
2023/10/20	1	14.05	0	0.00	14.15	1	2,178	0.05%
2023/10/17	2	14.50	2	14.45	14.40	0	2,124	0.00%
2023/10/13	0	0.00	5	14.45	14.40	-5	2,031	-0.25%
2023/10/06	0	0.00	2	14.45	14.60	-2	1,981	-0.10%
2023/10/05	1	14.15	0	0.00	14.15	1	1,963	0.05%
2023/10/04	2	14.28	0	0.00	14.20	2	1,945	0.10%
2023/10/03	0	0.00	5	14.75	14.65	-5	1,905	-0.26%
2023/10/02	10	14.68	0	0.00	14.70	10	1,918	0.52%
2023/09/27	0	0.00	1	14.70	14.75	-1	1,976	-0.05%
2023/09/22	0	0.00	1	14.75	14.75	-1	2,080	-0.05%
2023/09/20	0	0.00	2	14.95	14.90	-2	2,195	-0.09%
2023/09/19	0	0.00	1	15.10	15.00	-1	2,231	-0.04%
2023/09/15	3	14.93	0	0.00	15.00	3	2,357	0.13%
2023/09/14	2	15.05	0	0.00	14.90	2	2,363	0.08%
2023/09/13	0	0.00	2	14.95	14.80	-2	2,359	-0.08%
2023/09/12	1	14.65	0	0.00	14.65	1	2,359	0.04%
2023/09/11	1	14.85	0	0.00	14.75	1	2,365	0.04%
2023/09/05	1	15.00	0	0.00	15.00	1	2,381	0.04%
2023/08/31	0.3	14.95	0	0.00	14.90	0.3	2,484	0.01%
2023/08/24	0	0.00	2	14.75	14.55	-2	2,564	-0.08%
2023/08/22	0	0.00	8	14.55	14.55	-8	2,618	-0.31%
2023/08/21	0	0.00	6	14.75	14.60	-6	2,625	-0.23%
2023/08/16	0	0.00	1	14.55	14.60	-1	2,639	-0.04%
2023/08/15	0	0.00	1	14.80	14.85	-1	2,621	-0.04%
2023/08/11	0	0.00	11	15.45	15.40	-11	2,579	-0.43%
2023/08/10	2	15.95	0	0.00	15.85	2	2,542	0.08%
2023/08/08	0	0.00	1	16.40	16.45	-1	2,540	-0.04%
2023/08/04	4	16.79	0	0.00	16.70	4	2,564	0.16%
2023/08/02	0	0.00	15	17.10	16.80	-15	2,593	-0.58%
2023/07/31	0	0.00	1	17.05	17.00	-1	2,552	-0.04%
2023/07/27	25	16.97	4	17.15	16.90	21	2,463	0.85%
2023/07/26	0	0.00	1	16.30	16.30	-1	2,366	-0.04%
2023/07/25	2	16.15	0	0.00	16.15	2	2,391	0.08%
2023/07/24	0	0.00	3	16.45	16.40	-3	2,450	-0.12%
2023/07/18	0	0.00	1	16.25	16.25	-1	3,725	-0.03%
2023/07/14	0	0.00	2	16.30	16.25	-2	4,146	-0.05%
2023/07/12	1	16.35	0	0.00	16.30	1	4,136	0.02%
2023/07/07	2	16.60	0	0.00	16.60	2	4,187	0.05%
2023/07/06	1	16.75	0	0.00	16.70	1	4,198	0.02%
2023/07/05	1	17.10	0	0.00	17.10	1	4,134	0.02%
2023/07/03	6	17.23	3	17.15	17.25	3	4,091	0.07%
2023/06/28	2	16.95	0	0.00	16.95	2	3,914	0.05%
2023/06/27	0	0.00	10	17.00	16.95	-10	3,918	-0.26%
2023/06/26	10	17.30	5	17.25	17.25	5	3,893	0.13%
2023/06/21	0	0.00	2	17.25	17.05	-2	3,837	-0.05%
2023/06/20	0	0.00	4	16.70	16.90	-4	3,783	-0.11%
2023/06/15	2	16.55	0	0.00	16.55	2	3,780	0.05%
2023/06/13	3	16.65	0	0.00	16.60	3	3,859	0.08%
2023/06/12	2	16.75	0	0.00	16.70	2	3,859	0.05%
2023/06/08	0	0.00	4	17.00	16.90	-4	3,922	-0.10%
2023/06/06	0	0.00	2	17.15	17.10	-2	4,027	-0.05%
2023/06/01	2	17.00	0	0.00	16.90	2	3,977	0.05%
2023/05/25	0	0.00	1	16.90	16.85	-1	4,008	-0.02%
2023/05/24	5	17.08	0	0.00	17.05	5	4,029	0.12%
2023/05/23	0	0.00	1	16.90	16.90	-1	4,044	-0.02%
2023/05/19	0	0.00	4	16.65	16.55	-4	4,101	-0.10%
2023/05/18	0	0.00	1	16.60	16.65	-1	4,115	-0.02%
2023/05/17	0	0.00	8	16.40	16.65	-8	4,128	-0.19%
2023/05/09	4	17.13	2	17.33	17.10	2	4,135	0.05%
2023/05/08	2	17.13	0	0.00	17.10	2	4,163	0.05%
2023/05/05	0	0.00	4	17.33	17.25	-4	4,219	-0.09%
2023/04/28	18	17.55	20	17.30	17.20	-2	4,673	-0.04%
2023/04/25	3	17.55	0	0.00	17.50	3	4,695	0.06%
2023/04/24	11	18.13	10	17.99	18.20	1	4,601	0.02%
2023/04/21	42	18.34	16	17.41	17.40	26	4,338	0.60%
2023/04/20	5	18.49	5	18.08	17.60	0	3,709	0.00%
2023/04/19	0	0.00	12	17.50	17.40	-12	3,469	-0.35%
2023/04/18	2	17.70	5	17.65	17.65	-3	3,586	-0.08%
2023/04/14	0	0.00	2	17.90	17.95	-2	4,183	-0.05%
2023/04/11	7	17.30	2	17.45	17.50	5	4,338	0.12%
2023/04/10	2	17.10	0	0.00	17.05	2	4,344	0.05%
2023/03/23	0	0.00	6	16.65	16.80	-6	4,798	-0.13%
2023/03/15	0	0.00	2	17.00	16.95	-2	4,725	-0.04%
2023/03/14	0	0.00	5	16.90	16.85	-5	4,754	-0.11%
2023/03/13	5	17.30	0	0.00	17.35	5	4,701	0.11%
2023/03/10	11	17.53	5	17.50	17.55	6	4,684	0.13%
2023/03/06	2	18.15	0	0.00	18.10	2	4,575	0.04%
2023/03/02	2	18.35	0	0.00	18.55	2	4,589	0.04%
2023/02/20	10	18.65	0	0.00	18.90	10	4,597	0.22%
2023/02/15	0	0.00	1	18.40	18.40	-1	4,783	-0.02%
2023/02/14	0	0.00	1	18.20	18.20	-1	4,785	-0.02%
2023/02/10	1	18.00	0	0.00	17.95	1	4,808	0.02%
2023/02/06	1	18.35	0	0.00	18.10	1	4,691	0.02%
2023/01/31	1	18.40	1	18.65	18.75	0	4,345	0.00%
2023/01/10	5	17.25	5	17.30	17.35	0	3,635	0.00%
2023/01/04	0	0.00	30	16.60	17.15	-30	3,003	-1.00%
2023/01/03	0	0.00	2	16.45	16.25	-2	2,708	-0.07%
2022/12/29	0	0.00	3	15.75	15.80	-3	2,510	-0.12%
2022/12/28	2	16.00	0	0.00	15.85	2	2,486	0.08%
2022/12/27	0	0.00	30	16.10	16.10	-30	2,454	-1.22%
2022/12/26	0	0.00	5	15.85	15.85	-5	2,400	-0.21%
2022/12/23	30	15.60	0	0.00	15.55	30	2,367	1.27%
2022/12/22	0	0.00	1	15.80	15.60	-1	2,357	-0.04%
2022/12/21	1	15.15	0	0.00	15.10	1	2,277	0.04%
2022/12/16	35	16.22	0	0.00	15.80	35	2,185	1.60%
2022/12/13	0	0.00	1	15.40	15.35	-1	2,002	-0.05%
2022/12/07	1	15.55	0	0.00	15.45	1	2,014	0.05%
2022/11/28	0	0.00	1	16.30	16.20	-1	2,009	-0.05%
2022/11/17	1	16.50	0	0.00	16.40	1	1,952	0.05%
2022/11/16	5	16.90	5	16.80	16.65	0	1,945	0.00%
2022/11/14	0	0.00	6	16.40	16.55	-6	1,930	-0.31%
2022/11/11	5	16.10	0	0.00	16.25	5	1,815	0.28%
2022/10/20	3	14.85	3	15.20	15.30	0	1,816	0.00%
2022/09/28	1	14.30	0	0.00	14.35	1	1,963	0.05%
2022/09/27	0	0.00	5	14.73	14.80	-5	1,995	-0.25%
2022/09/26	3	14.75	0	0.00	14.70	3	2,050	0.15%
2022/09/12	0	0.00	4	15.26	15.25	-4	2,298	-0.17%
2022/09/07	3	15.17	0	0.00	15.05	3	2,311	0.13%
2022/09/06	1	15.55	0	0.00	15.50	1	2,312	0.04%
2022/09/05	1	16.25	0	0.00	16.00	1	2,331	0.04%
2022/08/31	2	16.60	0	0.00	16.55	2	2,376	0.08%
2022/08/16	0	0.00	2	15.48	15.35	-2	2,273	-0.09%
2022/08/15	0	0.00	1	15.20	15.20	-1	2,267	-0.04%
2022/08/11	0	0.00	1	14.80	14.85	-1	2,303	-0.04%
2022/08/09	1	14.55	0	0.00	14.70	1	2,389	0.04%
2022/08/02	3	15.35	0	0.00	15.35	3	2,753	0.11%
2022/08/01	0	0.00	2	15.73	15.75	-2	2,830	-0.07%
2022/07/29	0	0.00	1	15.50	15.50	-1	2,867	-0.03%
2022/07/28	1	15.80	0	0.00	15.55	1	2,899	0.03%
2022/07/22	1	15.65	0	0.00	15.65	1	3,346	0.03%
2022/07/20	0	0.00	1	15.45	15.45	-1	3,387	-0.03%
2022/07/18	0	0.00	1	15.15	15.25	-1	3,446	-0.03%
2022/07/15	1	15.00	0	0.00	14.95	1	3,440	0.03%
2022/07/14	1	15.05	0	0.00	15.10	1	3,459	0.03%
2022/07/13	2	15.18	0	0.00	15.05	2	3,472	0.06%
2022/07/12	1	15.10	1	14.80	15.15	0	3,439	0.00%
2022/07/11	0	0.00	1	15.50	15.45	-1	3,344	-0.03%
2022/07/07	1	15.20	1	15.35	15.30	0	3,368	0.00%
2022/07/05	0	0.00	2	15.45	15.35	-2	3,349	-0.06%
2022/07/04	2	16.25	0	0.00	16.05	2	3,316	0.06%
2022/06/30	2	16.85	0	0.00	16.80	2	3,261	0.06%
2022/06/23	0	0.00	3	16.90	16.95	-3	3,304	-0.09%
2022/06/09	0	0.00	3	18.40	18.40	-3	3,420	-0.09%
2022/06/08	0	0.00	5	18.30	18.15	-5	3,420	-0.15%
2022/06/07	5	18.15	0	0.00	18.20	5	3,476	0.14%
2022/05/12	1	17.90	5	17.80	17.30	-4	3,961	-0.10%
2022/05/10	8	19.53	0	0.00	19.35	8	3,739	0.21%
2022/05/09	3	19.50	2	19.40	19.55	1	3,687	0.03%
2022/05/06	2	19.93	0	0.00	20.00	2	3,743	0.05%
2022/04/22	3	21.50	3	21.40	21.40	0	3,660	0.00%
2022/04/07	0	0.00	2	21.20	20.90	-2	4,086	-0.05%
2022/03/15	5	20.50	0	0.00	20.40	5	5,354	0.09%
2022/03/10	2	20.40	0	0.00	20.40	2	5,400	0.04%
2022/03/08	0	0.00	5	19.85	19.20	-5	5,494	-0.09%
2022/03/07	1	20.40	3	20.20	20.15	-2	5,424	-0.04%
2022/03/02	2	21.60	5	21.60	21.65	-3	5,616	-0.05%
2022/03/01	5	21.85	0	0.00	21.80	5	5,678	0.09%
2022/02/23	3	22.65	3	22.55	22.40	0	5,727	0.00%
2022/02/21	0	0.00	6	23.08	23.20	-6	5,849	-0.10%
2022/02/18	6	22.63	0	0.00	22.50	6	5,964	0.10%
2022/02/09	0	0.00	2	22.95	23.20	-2	6,444	-0.03%
2022/02/08	0	0.00	2	22.70	23.10	-2	6,500	-0.03%
2022/02/07	5	22.40	5	22.20	22.70	0	6,516	0.00%
2022/01/26	1	21.90	5	22.10	22.05	-4	6,721	-0.06%
2022/01/25	2	22.20	0	0.00	22.05	2	7,132	0.03%
2022/01/24	4	22.45	0	0.00	22.50	4	7,333	0.05%
2022/01/21	0	0.00	2	23.05	22.85	-2	7,444	-0.03%
2022/01/20	1	22.85	0	0.00	23.25	1	7,536	0.01%
2022/01/14	2	23.20	0	0.00	23.15	2	7,691	0.03%
2022/01/13	0	0.00	5	23.60	23.60	-5	7,693	-0.06%
2022/01/12	0	0.00	3	23.40	23.55	-3	7,741	-0.04%
2022/01/11	5	23.25	0	0.00	23.10	5	7,689	0.07%
2022/01/07	2	23.50	3	23.55	23.50	-1	7,758	-0.01%
2022/01/05	2	23.90	0	0.00	23.80	2	7,888	0.03%
2022/01/03	6	24.05	0	0.00	24.10	6	8,236	0.07%
2021/12/30	1	24.35	5	24.50	24.40	-4	8,439	-0.05%
2021/12/27	2	24.90	2	24.70	24.55	0	8,969	0.00%
2021/12/23	5	24.05	10	24.00	24.20	-5	8,763	-0.06%
2021/12/21	4	23.70	0	0.00	23.85	4	9,672	0.04%
2021/12/20	10	23.75	5	23.90	23.75	5	10,919	0.05%
2021/12/17	0	0.00	6	23.59	23.70	-6	11,626	-0.05%
2021/12/16	0	0.00	3	23.55	23.40	-3	11,709	-0.03%
2021/12/15	1	23.50	126	23.47	23.50	-125	11,757	-1.06%	大賣/鉅額交易
2021/12/14	4	23.93	6	24.13	23.60	-2	11,674	-0.02%
2021/12/13	2	23.78	0	0.00	23.65	2	11,356	0.02%
2021/12/10	0	0.00	4	24.03	23.80	-4	11,436	-0.03%
2021/12/09	2	24.18	0	0.00	24.10	2	11,418	0.02%
2021/12/07	2	24.55	0	0.00	24.55	2	11,364	0.02%
2021/12/02	0	0.00	1	24.65	24.55	-1	11,521	-0.01%
2021/11/30	0	0.00	7	24.25	24.15	-7	11,498	-0.06%
2021/11/26	0	0.00	2	24.55	24.35	-2	11,492	-0.02%
2021/11/24	0	0.00	4	24.70	24.90	-4	11,883	-0.03%
2021/11/23	1	24.30	0	0.00	24.30	1	12,181	0.01%
2021/11/22	4	24.88	0	0.00	24.95	4	12,441	0.03%
2021/11/19	2	25.15	0	0.00	25.00	2	12,794	0.02%
2021/11/18	0	0.00	4	25.35	25.35	-4	13,135	-0.03%
2021/11/17	4	24.93	0	0.00	24.90	4	13,576	0.03%
2021/11/16	0	0.00	4	25.60	25.45	-4	14,031	-0.03%
2021/11/15	4	25.16	6	25.00	25.00	-2	14,288	-0.01%
2021/11/12	0	0.00	5	25.35	25.35	-5	14,419	-0.03%
2021/11/11	5	25.23	0	0.00	25.25	5	14,487	0.03%
2021/11/10	4	25.60	1.3	25.77	25.25	2.7	14,686	0.02%
2021/11/09	5	25.34	8	25.56	25.50	-3	14,727	-0.02%
2021/11/08	6	25.51	2	25.50	25.50	4	14,830	0.03%
2021/11/05	3	24.87	0	0.00	25.20	3	14,893	0.02%
2021/11/04	1	25.55	6	25.20	25.10	-5	14,941	-0.03%
2021/11/03	14	25.60	13	25.70	25.55	1	14,868	0.01%
2021/11/02	11	25.58	12	25.58	25.75	-1	14,598	-0.01%
2021/11/01	2	24.50	4	25.00	24.70	-2	14,140	-0.01%
2021/10/29	0	0.00	3.2	23.58	24.00	-3.2	13,986	-0.02%
2021/10/28	5	23.21	0	0.00	23.25	5	13,892	0.04%
2021/10/25	4	23.90	1.1	24.09	24.15	2.9	14,064	0.02%
2021/10/22	0	0.00	1	23.95	23.85	-1	14,236	-0.01%
2021/10/21	4	24.06	3	24.10	24.25	1	14,331	0.01%
2021/10/20	0	0.00	2	24.10	23.90	-2	14,407	-0.01%
2021/10/19	3	23.63	25	23.82	23.75	-22	14,536	-0.15%
2021/10/15	3	23.50	1	23.65	23.60	2	14,801	0.01%
2021/10/14	12.1	23.26	12	23.11	23.30	0.1	14,915	0.00%
2021/10/13	0	0.00	1	23.00	22.95	-1	14,981	-0.01%
2021/10/12	0	0.00	1	23.40	23.35	-1	15,093	-0.01%
2021/10/08	11	24.39	10	24.37	23.80	1	15,197	0.01%
2021/10/07	1	24.60	0	0.00	24.60	1	15,341	0.01%
2021/10/06	14	25.24	6	25.38	24.40	8	15,683	0.05%
2021/10/05	5	25.18	6	25.93	26.20	-1	15,845	-0.01%
2021/10/04	10	26.50	5	26.05	26.00	5	16,253	0.03%
2021/10/01	4	26.85	5	27.10	26.60	-1	17,458	-0.01%
2021/09/30	11.2	27.81	9	27.79	28.15	2.2	19,544	0.01%
2021/09/29	1	27.95	0	0.00	27.35	1	20,578	0.00%
2021/09/28	21	29.24	14	29.12	28.00	7	20,798	0.03%
2021/09/27	21	29.10	27	28.88	29.10	-6	20,738	-0.03%
2021/09/24	11	27.35	7	27.37	27.50	4	20,876	0.02%
2021/09/23	11	26.21	0	0.00	26.30	11	21,071	0.05%
2021/09/22	0	0.00	1	25.70	25.15	-1	21,199	0.00%
2021/09/17	1	26.20	0	0.00	25.90	1	21,437	0.00%
2021/09/16	2	26.60	0	0.00	26.20	2	21,692	0.01%
2021/09/15	2	26.10	2	26.45	26.75	0	22,009	0.00%
2021/09/14	2	26.60	0	0.00	26.50	2	23,056	0.01%
2021/09/09	1	26.85	2	26.87	26.85	-1	25,064	0.00%
2021/09/08	3	26.35	0	0.00	26.15	3	25,148	0.01%
2021/09/07	1	26.80	0	0.00	26.85	1	25,156	0.00%
2021/09/06	1	26.95	0.2	27.20	27.05	0.8	25,237	0.00%
2021/09/03	6	27.47	2	27.30	27.35	4	25,676	0.02%
2021/08/30	62.2	29.00	11	29.18	28.80	51.2	28,273	0.18%
2021/08/27	3	30.08	1.1	30.19	29.80	2	28,864	0.01%
2021/08/26	5	30.45	9.3	30.34	30.40	-4.3	30,057	-0.01%
2021/08/25	23.2	30.13	18.2	30.37	29.80	5	30,309	0.02%
2021/08/24	1	30.10	11	29.85	30.20	-10	30,105	-0.03%
2021/08/23	2.4	29.77	2	28.88	29.80	0.4	29,992	0.00%
2021/08/20	2	29.13	4	29.16	29.35	-2	29,683	-0.01%
2021/08/19	4	27.79	1	27.95	27.25	3	29,232	0.01%
2021/08/18	4	26.54	4	26.95	27.65	0	28,981	0.00%
2021/08/17	0	0.00	1	27.85	27.20	-1	29,034	0.00%
2021/08/16	1	28.30	4	27.59	28.20	-3	29,325	-0.01%
2021/08/13	3	27.85	2	27.55	27.70	1	29,278	0.00%
2021/08/12	2	27.58	0	0.00	27.45	2	29,479	0.01%
2021/08/10	0	0.00	1	28.00	27.80	-1	30,267	0.00%
2021/08/06	2	27.60	3	27.57	27.50	-1	30,886	0.00%
2021/08/05	10	27.75	0	0.00	27.70	10	31,285	0.03%
2021/08/02	7	27.54	2	27.95	28.10	5	33,857	0.01%
2021/07/29	2	28.85	8	28.46	28.85	-6	34,038	-0.02%
2021/07/28	2	26.50	0	0.00	26.75	2	34,043	0.01%
2021/07/27	0	0.00	1	27.50	27.50	-1	34,246	0.00%
2021/07/26	5	28.15	0	0.00	28.10	5	34,397	0.01%
2021/07/23	1	28.95	0	0.00	29.00	1	34,542	0.00%
2021/07/21	0	0.00	4.4	28.01	27.95	-4.4	34,729	-0.01%
2021/07/20	20	28.88	0	0.00	28.70	20	35,260	0.06%
2021/07/19	0	0.00	5	29.80	29.75	-5	35,762	-0.01%
2021/07/16	7	29.39	2	29.65	29.55	5	37,051	0.01%
2021/07/15	20	28.78	6	29.22	29.80	14	37,296	0.04%
2021/07/14	0	0.00	7	28.79	28.65	-7	37,389	-0.02%
2021/07/13	12	29.34	10	29.07	28.55	2	37,654	0.01%
2021/07/12	3	30.45	1	30.10	30.00	2	37,373	0.01%
2021/07/09	1.3	31.39	3	30.95	30.60	-1.7	37,170	0.00%
2021/07/08	28.4	31.53	12	31.08	31.20	16.4	37,200	0.04%
2021/07/07	23	32.58	33	32.25	33.00	-10	37,498	-0.03%
2021/07/06	16	30.00	17	30.43	30.20	-1	36,604	0.00%
2021/07/05	2	28.60	5	29.17	29.30	-3	35,690	-0.01%
2021/07/02	5	29.33	12	29.44	28.75	-7	35,679	-0.02%
2021/07/01	39	29.24	57	29.70	29.15	-18	35,241	-0.05%
2021/06/30	7	29.14	29	29.16	29.10	-22	34,075	-0.06%
2021/06/29	12	28.33	6	28.05	27.95	6	33,456	0.02%
2021/06/28	9	28.25	8	27.74	28.05	1	33,345	0.00%
2021/06/25	11	28.45	1	28.35	28.40	10	33,139	0.03%
2021/06/24	25	28.49	15	28.51	28.05	10	33,230	0.03%
2021/06/23	32	28.65	30	29.31	28.00	2	32,962	0.01%
2021/06/22	46	28.51	50	28.45	28.35	-4	32,133	-0.01%
2021/06/21	47	26.75	5	26.16	27.20	42	31,048	0.14%
2021/06/18	2	25.78	3	26.17	26.20	-1	30,521	0.00%
2021/06/17	5	26.14	6	26.08	26.05	-1	30,515	0.00%
2021/06/16	4	25.90	4	25.75	25.75	0	30,607	0.00%
2021/06/15	4	26.18	0	0.00	26.20	4	30,771	0.01%
2021/06/11	7	26.16	10	26.36	25.80	-3	30,806	-0.01%
2021/06/09	5	26.60	34	26.11	25.80	-29	30,328	-0.10%
2021/06/08	61	26.70	22	26.88	26.95	39	30,281	0.13%
2021/06/07	27	26.93	33	27.09	26.75	-6	30,078	-0.02%
2021/06/04	119	26.70	14	26.61	25.45	105	29,176	0.36%	大買/鉅額交易
2021/06/03	18	26.17	41.5	25.84	26.30	-23.5	28,926	-0.08%
2021/06/02	53	24.85	43	25.14	25.00	10	27,737	0.04%
2021/06/01	0	0.00	1	23.40	24.05	-1	27,738	0.00%
2021/05/31	1.5	24.17	0	0.00	23.45	1.5	28,031	0.01%
2021/05/28	0	0.00	3	23.35	23.40	-3	28,241	-0.01%
2021/05/26	0	0.00	5	22.70	22.65	-5	28,940	-0.02%
2021/05/25	4	22.75	5	22.84	22.45	-1	29,170	0.00%
2021/05/24	5	22.50	5	22.55	22.50	0	29,306	0.00%
2021/05/21	0	0.00	5	21.80	21.80	-5	29,216	-0.02%
2021/05/20	5	20.90	0	0.00	20.90	5	29,656	0.02%
2021/05/19	5	20.95	1	21.50	21.65	4	29,814	0.01%
2021/05/18	10	20.45	5	20.75	21.40	5	29,967	0.02%
2021/05/17	2	19.80	13	19.94	19.75	-11	29,750	-0.04%
2021/05/14	9	22.38	1	23.20	21.90	8	29,442	0.03%
2021/05/13	10	22.55	5	23.25	22.75	5	29,129	0.02%
2021/05/12	22	25.17	24	24.49	24.30	-2	28,784	-0.01%
2021/05/11	63	29.12	22	28.62	27.00	41	28,130	0.15%
2021/05/10	2	28.10	13	28.08	27.70	-11	26,837	-0.04%
2021/05/07	5	25.40	0	0.00	26.30	5	26,299	0.02%
2021/05/06	8	25.98	0	0.00	26.05	8	26,174	0.03%
2021/05/05	2	26.85	0	0.00	26.20	2	26,135	0.01%
2021/05/04	5	25.22	13	26.20	25.65	-8	26,011	-0.03%
2021/05/03	12	29.06	10	29.30	27.75	2	25,692	0.01%
2021/04/29	1	29.30	4	29.35	29.20	-3	25,556	-0.01%
2021/04/28	0	0.00	3	29.57	29.50	-3	25,490	-0.01%
2021/04/27	1	29.00	0	0.00	29.05	1	25,392	0.00%
2021/04/26	39	29.72	38	30.02	29.45	1	25,277	0.00%
2021/04/23	23	28.92	6.3	28.82	28.80	16.7	24,765	0.07%
2021/04/22	76	29.34	94	29.61	28.15	-18	24,382	-0.07%
2021/04/21	27	28.77	1	28.80	28.50	26	23,289	0.11%
2021/04/20	14	28.22	15	28.49	28.15	-1	22,959	0.00%
2021/04/19	7	28.22	6.2	28.55	28.60	0.8	22,984	0.00%
2021/04/16	0	0.00	19	27.34	27.35	-19	22,491	-0.08%
2021/04/15	13	26.73	5	26.70	26.55	8	22,548	0.04%
2021/04/14	2.3	26.49	2	26.55	26.50	0.3	22,414	0.00%
2021/04/13	24	29.19	16	29.05	27.45	8	22,241	0.04%
2021/04/12	27	26.83	39	27.13	27.70	-12	21,035	-0.06%
2021/04/09	5	25.20	51	25.19	25.20	-46	20,166	-0.23%
2021/04/08	42	25.73	6	25.50	25.75	36	20,195	0.18%
2021/04/07	22	25.43	15	25.05	25.20	7	20,189	0.03%
2021/04/01	0	0.00	41	25.42	25.40	-41	21,886	-0.19%
2021/03/31	11	25.20	0	0.00	25.00	11	22,025	0.05%
2021/03/30	18	25.10	0	0.00	25.05	18	22,293	0.08%
2021/03/29	18	25.18	24	25.19	25.15	-6	22,530	-0.03%
2021/03/26	17	24.68	2	24.65	24.65	15	22,966	0.07%
2021/03/25	3	24.52	12	24.65	24.35	-9	23,415	-0.04%
2021/03/24	5	24.55	5	24.35	24.70	0	23,412	0.00%
2021/03/23	0	0.00	5	24.25	24.20	-5	23,728	-0.02%
2021/03/22	7	24.34	0	0.00	24.55	7	24,839	0.03%
2021/03/19	10	24.65	0	0.00	24.35	10	25,482	0.04%
2021/03/18	15	24.68	2	24.85	24.65	13	25,393	0.05%
2021/03/17	2	25.20	1	25.15	25.00	1	25,353	0.00%
2021/03/16	7	25.31	5	25.05	25.05	2	25,596	0.01%
2021/03/15	3	26.22	6	26.20	26.00	-3	25,472	-0.01%
2021/03/12	7	26.48	2	26.38	26.50	5	25,862	0.02%
2021/03/11	6	26.51	4	26.89	26.20	2	25,667	0.01%
2021/03/10	7	26.44	1	26.20	26.60	6	25,320	0.02%
2021/03/09	16	25.81	42	26.00	26.60	-26	24,847	-0.10%
2021/03/08	4	25.26	5	25.70	25.25	-1	24,442	0.00%
2021/03/05	21	24.91	21	24.97	25.10	0	24,446	0.00%
2021/03/04	21	25.52	5	25.50	25.35	16	24,527	0.07%
2021/03/03	0	0.00	15	25.07	25.10	-15	24,643	-0.06%
2021/03/02	19	24.22	6	26.21	23.85	13	24,673	0.05%
2021/02/26	1	24.45	0	0.00	24.55	1	23,870	0.00%
2021/02/25	28	24.75	16	24.51	24.50	12	23,628	0.05%
2021/02/24	3	24.12	5	24.26	23.75	-2	23,315	-0.01%
2021/02/23	2	24.80	8	24.99	24.90	-6	22,923	-0.03%
2021/02/22	2	24.45	6	24.53	24.40	-4	22,613	-0.02%
2021/02/19	5	23.70	58	23.69	24.00	-53	21,988	-0.24%
2021/02/18	9	23.22	1	23.70	23.40	8	21,673	0.04%
2021/02/17	15	21.67	16	22.48	22.60	-1	21,185	0.00%
2021/01/29	2	19.65	0	0.00	19.45	2	20,990	0.01%
2021/01/22	1	19.55	0	0.00	19.80	1	20,700	0.00%
2021/01/20	3	19.90	0	0.00	19.70	3	20,550	0.01%
2021/01/19	3	20.53	0	0.00	20.45	3	20,529	0.01%
2021/01/15	0	0.00	1	20.50	20.50	-1	20,512	0.00%
2021/01/14	1	21.40	6	20.85	21.10	-5	20,317	-0.02%
2021/01/11	5	22.90	20	22.70	22.75	-15	19,579	-0.08%
2021/01/08	0	0.00	2	22.88	23.00	-2	19,476	-0.01%
2021/01/07	2	22.45	1.2	22.39	22.35	0.8	19,165	0.00%
2021/01/06	11	22.85	8	22.91	22.30	3	19,005	0.02%
2021/01/05	0	0.00	27	22.55	22.40	-27	18,620	-0.15%
2021/01/04	55	23.58	31	22.90	23.00	24	18,298	0.13%
2020/12/31	0	0.00	5	22.90	23.25	-5	17,806	-0.03%
2020/12/30	6	23.54	10	23.50	23.20	-4	17,598	-0.02%
2020/12/29	43	24.28	26	23.49	23.55	17	17,264	0.10%
2020/12/28	62	23.26	11.4	23.14	23.30	50.6	16,048	0.32%
2020/12/25	8	22.61	9	22.28	22.00	-1	15,075	-0.01%
2020/12/24	2	22.43	9	22.27	22.60	-7	14,630	-0.05%
2020/12/23	19	21.84	21	21.89	21.85	-2	14,265	-0.01%
2020/12/22	34	22.28	2	23.13	21.10	32	14,034	0.23%
2020/12/21	6	21.88	6	22.09	22.15	0	13,356	0.00%
2020/12/18	21	21.29	21	21.52	21.70	0	12,909	0.00%
2020/12/17	26	21.38	30	21.58	21.65	-4	12,765	-0.03%
2020/12/16	6	21.52	95	21.96	21.95	-89	12,331	-0.72%
2020/12/15	15	20.81	0	0.00	20.85	15	11,296	0.13%
2020/12/14	0	0.00	4	20.00	20.05	-4	10,747	-0.04%
2020/12/11	8	19.59	0	0.00	19.70	8	11,001	0.07%
2020/12/10	55	20.40	10	20.40	20.05	45	10,978	0.41%
2020/12/09	10	19.68	1	19.85	20.05	9	10,723	0.08%
2020/12/04	1	18.75	5	18.75	18.75	-4	10,758	-0.04%
2020/12/03	5	18.75	0	0.00	18.65	5	10,834	0.05%
2020/12/02	16	19.48	15	19.42	19.20	1	10,983	0.01%
2020/12/01	0	0.00	32	19.09	19.40	-32	10,885	-0.29%
2020/11/30	40	19.13	28	19.23	19.05	12	10,762	0.11%
2020/11/27	71	18.49	71	18.60	18.50	0	10,297	0.00%
2020/11/26	46	17.70	98	17.87	18.10	-52	10,050	-0.52%
2020/11/20	0	0.00	3	16.80	17.00	-3	12,641	-0.02%
2020/11/18	10	17.08	5	17.05	17.05	5	12,690	0.04%
2020/11/16	0	0.00	1	16.80	16.80	-1	12,703	-0.01%
2020/11/13	65	17.69	23	16.97	16.85	42	12,720	0.33%
2020/11/12	3	17.15	5	16.99	17.00	-2	12,352	-0.02%
2020/11/11	10	17.00	6	17.04	17.05	4	12,385	0.03%
2020/11/10	3	16.60	1	16.75	16.75	2	12,326	0.02%
2020/11/03	1	16.35	30	16.40	16.35	-29	12,468	-0.23%
2020/10/30	1	16.15	1	16.90	16.10	0	12,590	0.00%
2020/10/29	1	16.50	0	0.00	16.45	1	12,502	0.01%
2020/10/26	20	17.40	30	17.37	17.40	-10	12,249	-0.08%
2020/10/23	40	16.60	1	16.60	16.80	39	12,015	0.32%
2020/10/15	1	16.35	6	16.35	16.40	-5	11,979	-0.04%
2020/10/14	0	0.00	1	16.85	16.65	-1	12,112	-0.01%
2020/10/12	1	16.50	0	0.00	16.45	1	12,197	0.01%
2020/09/24	3	16.80	0	0.00	16.70	3	12,623	0.02%
2020/09/22	7	17.49	0	0.00	17.45	7	12,466	0.06%
2020/09/17	11	18.22	11.2	18.20	18.20	-0.2	12,245	0.00%
2020/09/16	16	18.40	15	18.45	18.55	1	12,087	0.01%
2020/09/14	5	17.70	5	17.85	17.70	0	11,687	0.00%
2020/09/11	0	0.00	17	17.91	17.45	-17	11,673	-0.15%
2020/09/10	0	0.00	3	18.10	17.70	-3	11,860	-0.03%
2020/09/09	3	17.55	16	17.50	17.45	-13	12,503	-0.10%
2020/09/08	0	0.00	3	17.55	17.25	-3	12,463	-0.02%
2020/09/07	42	17.53	36	17.66	17.40	6	12,358	0.05%
2020/09/04	0	0.00	11	16.90	17.05	-11	12,113	-0.09%
2020/09/03	18	17.19	0	0.00	17.20	18	12,388	0.15%
2020/09/02	1	16.70	4	16.63	17.00	-3	12,253	-0.02%
2020/09/01	1	17.05	36	16.97	17.05	-35	12,117	-0.29%
2020/08/31	6	17.00	50	17.10	17.45	-44	11,852	-0.37%
2020/08/28	8	16.43	7	16.53	16.40	1	11,091	0.01%
2020/08/27	79	15.54	62	15.25	15.15	17	10,286	0.17%
2020/08/26	0	0.00	31	15.14	15.30	-31	9,435	-0.33%
2020/08/24	40	14.00	25	13.90	13.90	15	9,251	0.16%
2020/08/21	3	14.00	1	13.90	13.95	2	9,727	0.02%
2020/08/20	1	13.75	0	0.00	13.75	1	9,783	0.01%
2020/08/18	1	15.10	0	0.00	14.75	1	9,610	0.01%
2020/08/17	60	15.20	4	15.05	15.05	56	9,622	0.58%
2020/08/12	3	15.00	0	0.00	14.80	3	9,882	0.03%
2020/08/11	17	15.06	0	0.00	15.05	17	9,856	0.17%
2020/08/10	10	15.15	20	15.26	15.00	-10	9,791	-0.10%
2020/08/07	5	14.85	0	0.00	14.85	5	9,679	0.05%
2020/08/06	5	14.85	7	14.99	14.90	-2	9,658	-0.02%
2020/08/05	0	0.00	2	14.50	14.50	-2	9,551	-0.02%
2020/07/28	1	14.20	0	0.00	14.20	1	10,367	0.01%
2020/07/27	1	14.15	0	0.00	14.15	1	10,380	0.01%
2020/07/22	1	14.95	3	14.92	14.90	-2	10,392	-0.02%
2020/07/21	1	14.90	3	15.30	14.90	-2	10,347	-0.02%
2020/07/20	10	14.95	1	15.20	15.10	9	10,242	0.09%
2020/07/16	3	15.15	0	0.00	14.90	3	10,092	0.03%
2020/07/15	3	14.67	2	14.95	14.75	1	10,012	0.01%
2020/07/14	1	14.45	0	0.00	14.30	1	9,794	0.01%
2020/07/09	0	0.00	1	14.60	14.40	-1	10,033	-0.01%
2020/07/08	0	0.00	22	14.62	14.60	-22	10,021	-0.22%
2020/07/01	2	14.30	1	14.35	14.35	1	10,140	0.01%
2020/06/30	1	14.10	0	0.00	14.25	1	10,164	0.01%
2020/06/29	1	14.00	0	0.00	14.00	1	10,181	0.01%
2020/06/24	0	0.00	1	14.20	14.20	-1	10,114	-0.01%
2020/06/23	26	14.53	8	14.58	14.30	18	10,084	0.18%
2020/06/22	1	14.55	3	14.40	14.55	-2	10,079	-0.02%
2020/06/19	1	14.50	0	0.00	14.45	1	10,290	0.01%
2020/06/18	4	14.94	4	14.80	14.85	0	10,179	0.00%
2020/06/17	1	15.15	13	14.89	14.75	-12	10,112	-0.12%
2020/06/16	15	14.93	97	14.73	15.10	-82	9,644	-0.85%
2020/06/15	12	13.99	1	13.90	13.75	11	8,973	0.12%
2020/06/11	11	13.79	10	13.95	13.60	1	9,002	0.01%
2020/06/10	51	14.22	1	14.40	13.85	50	9,104	0.55%
2020/06/09	21	13.75	23	13.71	13.90	-2	9,041	-0.02%
2020/06/08	2	13.65	1	13.55	13.50	1	9,310	0.01%
2020/06/05	0	0.00	6	13.70	13.65	-6	9,508	-0.06%
2020/06/04	1	13.45	1	14.00	13.45	0	9,736	0.00%
2020/06/03	28	13.61	22	13.80	13.75	6	9,877	0.06%
2020/06/02	1	13.30	2	13.33	13.30	-1	9,928	-0.01%
2020/05/29	0	0.00	2	13.40	13.20	-2	10,505	-0.02%
2020/05/28	23	13.08	59	13.14	13.10	-36	10,702	-0.34%
2020/05/27	0	0.00	19	12.65	12.60	-19	10,775	-0.18%
2020/05/26	6	12.43	1	12.40	12.40	5	12,142	0.04%
2020/05/25	1	12.25	1	12.20	12.25	0	13,606	0.00%
2020/05/21	30	12.63	20	12.65	12.55	10	14,118	0.07%
2020/05/20	2	12.53	1	12.60	12.55	1	14,374	0.01%
2020/05/19	32	12.85	10	12.66	12.80	22	14,879	0.15%
2020/05/18	1	12.25	0	0.00	12.25	1	14,976	0.01%
2020/05/15	0	0.00	4	12.00	12.00	-4	15,174	-0.03%
2020/05/14	5	12.10	0	0.00	12.05	5	15,208	0.03%
2020/05/13	1	12.45	0	0.00	12.45	1	15,125	0.01%
2020/05/12	3	12.63	0	0.00	12.60	3	15,106	0.02%
2020/05/11	1	12.50	15	12.56	12.55	-14	15,021	-0.09%
2020/05/08	3	12.15	0	0.00	12.15	3	14,963	0.02%
2020/05/07	12	12.57	1	12.60	12.30	11	14,839	0.07%
2020/05/06	4	12.71	1	12.90	12.45	3	14,409	0.02%
2020/05/05	2	13.03	1	13.20	13.05	1	14,246	0.01%
2020/05/04	2	13.05	1	13.25	13.00	1	14,232	0.01%
2020/04/30	0	0.00	2	13.45	13.40	-2	14,190	-0.01%
2020/04/29	3	13.27	0	0.00	13.15	3	14,217	0.02%
2020/04/28	0	0.00	6	13.09	13.10	-6	14,145	-0.04%
2020/04/27	26	12.91	22	13.06	13.00	4	14,252	0.03%
2020/04/24	1	12.40	1	12.55	12.40	0	14,183	0.00%
2020/04/21	1	12.85	0	0.00	12.40	1	14,360	0.01%
2020/04/16	0	0.00	10	13.10	13.10	-10	14,182	-0.07%
2020/04/15	10	12.90	10	12.98	13.35	0	14,176	0.00%
2020/04/14	0	0.00	8	12.57	12.60	-8	14,042	-0.06%
2020/04/13	4	12.43	0	0.00	12.35	4	14,138	0.03%
2020/04/10	0	0.00	21	12.55	12.60	-21	14,301	-0.15%
2020/04/09	8	12.48	5	12.50	12.55	3	14,554	0.02%
2020/04/08	20	12.45	2	12.45	12.50	18	14,715	0.12%
2020/04/07	3	12.27	0	0.00	12.35	3	14,648	0.02%
2020/04/06	5	11.95	0	0.00	12.35	5	14,582	0.03%
2020/04/01	1	11.95	1	11.85	11.95	0	14,596	0.00%
2020/03/31	0	0.00	5	11.50	11.55	-5	14,852	-0.03%
2020/03/27	3	11.67	0	0.00	11.40	3	14,844	0.02%
2020/03/26	2	11.63	1	11.65	11.60	1	14,789	0.01%
2020/03/25	1	11.50	14	11.89	11.65	-13	14,807	-0.09%
2020/03/24	2	11.38	1	11.25	11.25	1	14,670	0.01%
2020/03/23	12	11.04	0	0.00	10.95	12	14,700	0.08%
2020/03/19	0	0.00	10	11.40	10.70	-10	14,718	-0.07%
2020/03/18	20	12.60	17	11.85	11.85	3	14,753	0.02%
2020/03/17	0	0.00	1	12.70	12.75	-1	14,623	-0.01%
2020/03/16	1	13.40	1	13.55	12.75	0	14,477	0.00%
2020/03/13	2	13.08	0	0.00	13.50	2	14,271	0.01%
2020/03/12	0	0.00	4	14.60	14.35	-4	14,018	-0.03%
2020/03/11	2	16.05	5	15.90	15.90	-3	13,831	-0.02%
2020/03/10	5	16.32	4	16.50	16.45	1	13,569	0.01%
2020/03/09	1	16.80	0	0.00	16.20	1	13,285	0.01%
2020/03/06	0	0.00	1	16.95	16.90	-1	13,005	-0.01%
2020/03/05	2	17.60	0	0.00	17.50	2	12,656	0.02%
2020/03/04	1	17.75	8	18.09	17.60	-7	12,393	-0.06%
2020/03/03	4	18.08	11	18.07	18.05	-7	11,946	-0.06%
2020/03/02	2	17.98	5	18.20	17.90	-3	11,585	-0.03%
2020/02/27	48	18.60	8	18.51	18.20	40	11,017	0.36%
2020/02/26	7	17.86	68	18.04	18.05	-61	9,546	-0.64%
2020/02/24	3	16.35	9	16.38	16.60	-6	7,737	-0.08%
2020/02/21	1	16.25	4	16.30	16.25	-3	7,447	-0.04%
2020/02/20	8	16.24	7	16.21	16.10	1	7,157	0.01%
2020/02/19	20	15.75	29	15.83	15.85	-9	6,594	-0.14%
2020/02/18	5	14.80	7	14.99	15.05	-2	6,160	-0.03%
2020/02/17	6	14.51	0	0.00	14.50	6	5,958	0.10%
2020/02/14	0	0.00	1	14.15	14.25	-1	5,894	-0.02%
2020/02/06	1	13.75	0	0.00	13.85	1	6,019	0.02%
2020/02/03	2	13.15	0	0.00	13.40	2	5,965	0.03%
2020/01/30	4	13.90	2	13.90	13.60	2	5,811	0.03%
2020/01/20	2	15.00	0	0.00	15.05	2	5,710	0.04%
2020/01/17	2	14.95	0	0.00	14.95	2	5,677	0.04%
2020/01/16	1	14.70	0	0.00	14.85	1	5,645	0.02%
2020/01/15	2	15.15	0	0.00	15.05	2	5,512	0.04%
2020/01/09	0	0.00	5	15.45	15.50	-5	5,566	-0.09%
2020/01/07	4	15.65	3	15.83	15.60	1	5,417	0.02%
2020/01/06	2	15.90	0	0.00	15.90	2	5,266	0.04%
2020/01/03	0	0.00	10	16.25	15.70	-10	5,073	-0.20%
2020/01/02	1	15.55	24	15.53	15.75	-23	4,772	-0.48%
2019/12/31	1	14.85	0	0.00	15.05	1	4,537	0.02%
2019/12/30	5	14.91	0	0.00	15.00	5	4,477	0.11%
2019/12/26	40	15.04	22	14.96	14.95	18	4,265	0.42%
2019/12/23	0	0.00	1	14.40	14.40	-1	3,796	-0.03%
2019/12/20	0	0.00	1	14.50	14.35	-1	3,750	-0.03%
2019/12/19	38	14.82	2	14.65	14.65	36	3,677	0.98%
2019/12/18	6	14.52	1	14.65	14.70	5	3,566	0.14%
2019/12/13	11	14.10	0	0.00	14.10	11	3,149	0.35%
2019/12/12	0	0.00	1	13.80	13.75	-1	2,886	-0.03%
2019/12/09	2	13.65	5	13.70	13.75	-3	2,715	-0.11%
2019/12/06	7	13.35	2	13.50	13.45	5	2,609	0.19%
2019/12/05	1	13.00	0	0.00	12.95	1	2,471	0.04%
2019/12/04	0	0.00	1	13.00	13.00	-1	2,470	-0.04%
2019/11/27	1	13.25	0	0.00	13.25	1	2,530	0.04%
2019/11/21	1	13.20	1	13.35	13.35	0	2,524	0.00%
2019/11/15	0	0.00	2	13.15	13.15	-2	2,556	-0.08%
2019/11/11	0	0.00	1	13.30	13.30	-1	2,528	-0.04%
2019/11/08	1	13.70	0	0.00	13.50	1	2,480	0.04%
2019/11/07	0	0.00	1	13.65	13.65	-1	2,448	-0.04%
2019/11/06	1	13.70	0	0.00	13.55	1	2,395	0.04%
2019/10/31	1	13.65	1	13.55	13.55	0	2,329	0.00%
2019/10/30	0	0.00	10	13.65	13.65	-10	2,316	-0.43%
2019/10/21	0	0.00	1	13.75	13.85	-1	2,297	-0.04%
2019/10/18	1	13.60	0	0.00	13.65	1	2,261	0.04%
2019/10/17	1	13.60	1	13.55	13.55	0	2,206	0.00%
2019/10/03	0	0.00	0.2	13.70	13.60	-0.2	2,488	-0.01%
2019/09/25	1	14.00	1	13.95	13.95	0	2,527	0.00%
2019/09/20	50	14.65	50	14.69	14.60	0	2,538	0.00%
2019/09/19	0	0.00	1	14.55	14.55	-1	2,514	-0.04%
2019/09/18	6	14.65	0	0.00	14.50	6	2,519	0.24%
2019/09/09	0	0.00	35	14.80	14.65	-35	2,563	-1.37%
2019/09/06	0	0.00	2	14.60	14.65	-2	2,503	-0.08%
2019/09/05	0	0.00	5	14.60	14.55	-5	2,505	-0.20%
2019/09/03	0	0.00	1	14.45	14.70	-1	2,606	-0.04%
2019/09/02	7	14.20	0	0.00	14.25	7	2,565	0.27%
2019/08/30	36	14.05	2	14.03	14.05	34	2,641	1.29%
2019/08/29	1	13.70	2	13.70	13.65	-1	2,632	-0.04%
2019/08/28	1	13.70	1	13.75	13.70	0	2,699	0.00%
2019/08/27	2	13.70	0	0.00	13.65	2	2,853	0.07%
2019/08/26	0	0.00	1	13.55	13.60	-1	3,247	-0.03%
2019/08/23	1	13.65	0	0.00	13.60	1	3,260	0.03%
2019/08/22	1	13.65	1	13.80	13.65	0	3,289	0.00%
2019/08/20	1	13.85	3	13.85	14.00	-2	3,355	-0.06%
2019/08/19	1	13.65	0	0.00	13.55	1	3,316	0.03%
2019/08/16	1	13.40	0	0.00	13.55	1	3,343	0.03%
2019/08/13	3	14.00	2	13.85	13.80	1	3,327	0.03%
2019/08/12	0	0.00	1	14.05	14.05	-1	3,325	-0.03%
2019/08/08	0	0.00	2	14.30	14.25	-2	3,355	-0.06%
2019/08/05	1	14.40	0	0.00	14.25	1	3,463	0.03%
2019/08/02	1	14.55	1	14.55	14.55	0	3,614	0.00%
2019/07/31	2	14.90	0	0.00	14.95	2	3,691	0.05%
2019/07/30	1	15.35	1	15.15	15.15	0	3,756	0.00%
2019/07/29	0	0.00	10	15.35	15.35	-10	3,914	-0.26%
2019/07/24	1	15.20	2	15.45	15.20	-1	4,820	-0.02%
2019/07/23	2	15.05	0	0.00	15.10	2	4,865	0.04%
2019/07/22	0	0.00	18	15.25	15.35	-18	4,861	-0.37%
2019/07/19	1	15.20	0	0.00	15.20	1	4,855	0.02%
2019/07/18	28	15.30	0	0.00	15.30	28	4,860	0.58%
2019/07/17	10	15.60	0	0.00	15.60	10	4,838	0.21%
2019/07/16	1	14.80	3	15.77	16.00	-2	4,789	-0.04%
2019/07/04	1	14.95	2	14.93	14.90	-1	5,059	-0.02%
2019/07/02	1	14.95	0	0.00	14.90	1	5,200	0.02%
2019/06/20	0	0.00	1	15.00	14.90	-1	5,769	-0.02%
2019/06/06	1	14.20	2	14.03	14.05	-1	9,203	-0.01%
2019/06/05	1	14.40	10	14.30	14.25	-9	9,367	-0.10%
2019/06/04	1	14.10	2	14.30	14.30	-1	9,419	-0.01%
2019/06/03	1	14.25	1	14.35	14.10	0	9,449	0.00%
2019/05/31	2	15.33	0	0.00	14.55	2	9,414	0.02%
2019/05/23	0	0.00	1	15.70	15.45	-1	9,507	-0.01%
2019/05/22	0	0.00	15	16.04	15.95	-15	9,526	-0.16%
2019/05/21	20	16.10	0	0.00	16.00	20	9,584	0.21%
2019/05/20	2	15.95	2	15.75	15.70	0	9,633	0.00%
2019/05/16	1	16.00	0	0.00	15.80	1	9,869	0.01%
2019/05/13	0	0.00	1	15.30	15.30	-1	10,319	-0.01%
2019/05/10	1	15.85	0	0.00	15.50	1	10,295	0.01%
2019/05/09	5	16.45	10	16.50	16.40	-5	10,147	-0.05%
2019/05/07	10	16.75	0	0.00	16.80	10	10,112	0.10%
2019/05/06	3	16.68	0	0.00	16.75	3	10,056	0.03%
2019/05/03	1	17.60	0	0.00	17.55	1	9,947	0.01%
2019/05/02	13	17.87	55	17.65	17.70	-42	9,848	-0.43%
2019/04/30	105	17.52	5	17.75	18.10	100	9,508	1.05%	大買/
2019/04/24	0	0.00	1	17.10	16.90	-1	8,990	-0.01%
2019/04/23	1	17.00	1	17.00	17.00	0	8,962	0.00%
2019/04/22	1	17.00	1	16.95	16.95	0	8,930	0.00%
2019/04/18	1	16.50	1	16.55	16.45	0	8,863	0.00%
2019/04/17	3	16.80	1	16.85	16.85	2	8,861	0.02%
2019/04/16	4	16.95	0	0.00	17.00	4	8,858	0.05%
2019/04/15	1	16.55	3	16.82	16.90	-2	8,825	-0.02%
2019/04/12	1	16.75	1	16.35	16.35	0	8,782	0.00%
2019/04/11	3	16.90	0	0.00	16.65	3	8,701	0.03%
2019/04/10	6	17.16	1	17.05	17.00	5	8,621	0.06%
2019/04/09	1	17.05	0	0.00	17.05	1	8,563	0.01%
2019/04/08	0	0.00	47	17.33	17.20	-47	8,487	-0.55%
2019/04/03	1	17.65	10	17.40	17.40	-9	8,414	-0.11%
2019/04/02	51	17.56	18	17.56	17.65	33	8,362	0.39%
2019/03/29	1	17.10	3	17.10	17.05	-2	8,137	-0.02%
2019/03/28	1	17.20	1	17.10	17.20	0	8,115	0.00%
2019/03/22	9	17.71	1	17.80	17.45	8	7,913	0.10%
2019/03/21	0	0.00	6	18.31	18.15	-6	7,644	-0.08%
2019/03/20	17	18.13	1	18.05	18.05	16	7,508	0.21%
2019/03/19	3	19.52	4	19.58	18.90	-1	7,176	-0.01%
2019/03/18	4	21.04	1	20.80	20.75	3	6,678	0.04%
2019/03/15	15	20.32	6	19.84	20.85	9	6,362	0.14%
2019/03/14	6	18.92	13	18.97	19.30	-7	5,534	-0.13%
2019/03/13	4	18.98	7	19.23	18.95	-3	5,465	-0.05%
2019/03/12	5	18.55	18	18.69	19.00	-13	5,169	-0.25%
2019/03/11	15	17.50	3	17.70	17.70	12	4,796	0.25%
2019/03/07	1	17.30	0	0.00	17.25	1	4,883	0.02%
2019/03/06	0	0.00	1	17.75	17.80	-1	4,838	-0.02%
2019/03/05	1	17.75	1	17.75	17.65	0	4,744	0.00%
2019/02/27	2	17.33	3	17.33	17.45	-1	4,632	-0.02%
2019/02/26	2	17.78	1	18.40	17.80	1	4,707	0.02%
2019/02/25	1	17.45	22	17.10	17.95	-21	4,584	-0.46%
2019/02/22	13	17.15	25	17.10	17.10	-12	4,436	-0.27%
2019/02/21	12	17.20	1	17.30	17.30	11	4,426	0.25%
2019/02/20	1	17.25	14	17.10	17.20	-13	4,448	-0.29%
2019/02/19	1	17.10	1	17.20	17.15	0	4,383	0.00%
2019/02/18	12	17.03	1	17.00	17.00	11	4,309	0.26%
2019/02/15	1	17.05	0	0.00	17.05	1	4,241	0.02%
2019/02/14	21	16.93	3	17.15	17.15	18	4,070	0.44%
2019/02/13	2	16.30	12	16.15	16.40	-10	3,827	-0.26%
2019/02/12	2	15.95	0	0.00	16.05	2	3,718	0.05%
2019/02/11	4	15.23	0	0.00	15.30	4	3,568	0.11%
2019/01/30	0	0.00	5	15.15	15.15	-5	3,574	-0.14%
2019/01/28	1	15.00	0	0.00	15.05	1	3,608	0.03%
2019/01/25	15	14.90	0	0.00	14.95	15	3,621	0.41%
2019/01/21	1	14.55	8	14.55	14.50	-7	3,611	-0.19%
2019/01/18	1	14.50	0	0.00	14.50	1	3,634	0.03%
2019/01/14	0	0.00	5	14.10	14.05	-5	3,711	-0.13%
2019/01/08	0	0.00	1	14.15	14.15	-1	3,730	-0.03%
2019/01/04	0	0.00	1	13.35	13.45	-1	3,760	-0.03%
2019/01/03	1	13.75	0	0.00	13.70	1	3,874	0.03%
2018/12/27	0	0.00	1	14.55	14.50	-1	4,006	-0.02%
2018/12/26	1	14.40	2	14.20	14.20	-1	4,016	-0.02%
2018/12/18	0	0.00	8	15.55	15.55	-8	4,038	-0.20%
2018/12/17	1	15.85	0	0.00	15.80	1	4,021	0.02%
2018/12/05	1	17.05	0	0.00	17.05	1	4,049	0.02%
2018/12/03	17	17.52	10	17.58	17.50	7	4,110	0.17%
2018/11/29	0	0.00	9	16.49	16.50	-9	3,754	-0.24%
2018/11/28	5	16.20	5	16.35	16.35	0	3,720	0.00%
2018/11/02	0	0.00	1	16.40	16.75	-1	4,275	-0.02%
2018/11/01	0	0.00	2	16.10	16.30	-2	4,277	-0.05%
2018/10/31	1	15.65	0	16.40	15.75	1	4,575	0.02%
2018/10/30	1	15.15	0	0.00	15.15	1	4,667	0.02%
2018/10/26	1	15.70	0	0.00	15.25	1	4,787	0.02%
2018/10/25	0	0.00	1	15.70	15.75	-1	4,873	-0.02%
2018/10/24	0	0.00	1	16.60	16.70	-1	5,198	-0.02%
2018/10/23	2	16.80	0	0.00	16.70	2	5,609	0.04%
2018/10/22	0	0.00	2	17.33	17.40	-2	5,613	-0.04%
2018/10/19	1	16.70	0	0.00	16.70	1	5,623	0.02%
2018/10/18	0	0.00	3	17.25	17.10	-3	5,635	-0.05%
2018/10/16	2	17.00	0	0.00	16.90	2	5,653	0.04%
2018/10/08	1	18.60	9	18.86	18.65	-8	5,492	-0.15%
2018/10/05	1	19.90	0	0.00	19.05	1	5,455	0.02%
2018/10/04	1	20.20	0	0.00	20.30	1	5,367	0.02%
2018/10/03	0	0.00	30	20.83	20.50	-30	5,380	-0.56%
2018/10/01	1	21.30	0	0.00	21.30	1	5,589	0.02%
2018/09/28	30	21.10	30	21.20	21.15	0	5,687	0.00%
2018/09/25	30	21.35	0	0.00	21.20	30	5,695	0.53%
2018/09/20	0	0.00	0.3	21.40	21.25	-0.3	5,778	-0.01%
2018/09/18	2	21.45	0	0.00	21.40	2	5,773	0.03%
2018/09/17	2	21.45	1	21.25	21.70	1	5,846	0.02%
2018/09/14	30	20.50	60	20.98	20.95	-30	5,829	-0.51%
2018/09/13	30	20.38	0	0.00	20.25	30	5,831	0.51%
2018/09/11	0	0.00	1	20.50	20.50	-1	5,845	-0.02%
2018/09/10	1	19.80	0	0.00	20.25	1	5,816	0.02%
2018/09/07	0	0.00	1	21.55	21.40	-1	5,732	-0.02%
2018/09/04	51	23.29	50	23.12	23.05	1	5,693	0.02%
2018/09/03	0	0.00	2	23.05	23.05	-2	5,729	-0.03%
2018/08/30	1	23.25	0	0.00	23.10	1	5,750	0.02%
2018/08/28	1	23.15	0	0.00	23.05	1	5,774	0.02%
2018/08/24	1	23.05	0	0.00	23.00	1	5,806	0.02%
2018/08/23	22	23.13	103	23.36	23.80	-81	5,783	-1.40%	大賣/
2018/08/22	50	22.14	10	22.20	22.20	40	5,559	0.72%
2018/08/21	4	21.90	4	22.20	22.25	0	5,557	0.00%
2018/08/20	0	0.00	11	22.00	22.05	-11	5,544	-0.20%
2018/08/17	10	21.75	21	21.71	21.70	-11	5,499	-0.20%
2018/08/16	43	21.07	2	20.95	21.20	41	5,382	0.76%
2018/08/15	4	22.04	1	21.45	21.40	3	5,392	0.06%
2018/08/14	1	21.65	2	21.85	22.20	-1	5,323	-0.02%
2018/08/13	0	0.00	4	23.25	22.05	-4	5,275	-0.08%
2018/08/10	0	0.00	10	23.65	23.50	-10	5,161	-0.19%
2018/08/09	1	23.45	0	0.00	23.65	1	5,148	0.02%
2018/08/07	56	24.38	5	24.30	24.50	51	5,041	1.01%
2018/08/06	25	27.21	20	26.75	26.75	5	4,767	0.10%
2018/08/03	2	26.70	0	0.00	26.40	2	4,706	0.04%
2018/08/02	0	0.00	3.4	26.81	26.70	-3.4	4,799	-0.07%
2018/07/31	5	27.26	4	27.03	26.90	1	4,639	0.02%
2018/07/30	0	0.00	1	26.60	27.60	-1	4,313	-0.02%
2018/07/13	0	0.00	1	25.00	25.15	-1	4,033	-0.02%
2018/07/12	0	0.00	1	24.70	24.80	-1	4,031	-0.02%
2018/07/10	1	25.40	1	25.20	24.90	0	4,040	0.00%
2018/07/09	21	24.80	22	24.91	24.90	-1	3,970	-0.03%
2018/07/04	1	23.70	0	0.00	23.70	1	4,001	0.02%
2018/06/29	8	25.87	5	25.90	26.00	3	3,807	0.08%
2018/06/28	0	0.00	1	26.40	25.80	-1	3,749	-0.03%
2018/06/27	9	26.30	9	26.80	26.40	0	3,717	0.00%
2018/06/26	1	26.50	0	0.00	26.05	1	3,635	0.03%
2018/06/21	3	28.65	0	0.00	28.40	3	3,478	0.09%
2018/06/19	2	28.98	0	0.00	28.80	2	3,489	0.06%
2018/06/15	2	30.08	0	0.00	30.00	2	3,478	0.06%
2018/06/14	2	30.73	10	31.10	30.65	-8	3,462	-0.23%
2018/06/11	4	32.05	0	0.00	31.55	4	3,459	0.12%
2018/06/08	5	33.00	0	0.00	32.30	5	3,425	0.15%
2018/05/29	5	32.65	1	32.50	32.50	4	3,714	0.11%
2018/05/28	0	0.00	40	32.70	32.75	-40	3,809	-1.05%
2018/05/25	1	33.00	0	0.00	32.75	1	3,912	0.03%
2018/05/24	1	32.75	0	0.00	32.90	1	4,117	0.02%
2018/05/21	1	33.70	0	0.00	33.60	1	4,154	0.02%
2018/05/17	1	34.35	0	0.00	33.85	1	4,175	0.02%
2018/05/11	20	34.70	20	34.65	34.65	0	4,198	0.00%
2018/05/10	6	34.14	0	0.00	33.50	6	4,197	0.14%
2018/05/09	6	35.08	9	35.00	35.00	-3	4,093	-0.07%
2018/05/07	10	35.75	1	34.80	34.60	9	4,137	0.22%
2018/05/03	2	35.30	3	35.53	35.70	-1	4,286	-0.02%
2018/04/30	3	35.20	0	0.00	34.75	3	4,341	0.07%
2018/04/27	10	35.80	5	34.50	34.60	5	4,402	0.11%
2018/04/26	0	0.00	1	36.15	35.00	-1	4,413	-0.02%
2018/04/25	1	36.55	0	0.00	36.30	1	4,699	0.02%
2018/04/23	1	36.55	1	36.70	37.30	0	4,693	0.00%
2018/04/20	21	36.62	24	37.16	37.20	-3	4,703	-0.06%
2018/04/19	1	34.40	3	35.58	35.50	-2	4,564	-0.04%
2018/04/16	3	34.55	1	34.95	34.95	2	4,769	0.04%
2018/04/12	0	0.00	1	35.60	35.50	-1	5,264	-0.02%
2018/04/11	0	0.00	1	35.60	35.00	-1	5,325	-0.02%
2018/04/10	0	0.00	9	34.48	35.45	-9	5,281	-0.17%
2018/03/28	8	33.03	8	33.15	33.05	0	5,580	0.00%
2018/03/22	1	34.20	0	0.00	34.10	1	5,842	0.02%
2018/03/21	2	34.25	0	0.00	34.25	2	5,932	0.03%
2018/03/20	1	35.05	0	0.00	35.15	1	6,175	0.02%
2018/03/19	6	36.25	0	0.00	36.00	6	6,203	0.10%
2018/03/14	1	37.45	11	37.71	37.75	-10	6,286	-0.16%
2018/03/13	0	0.00	4	37.85	37.60	-4	6,329	-0.06%
2018/03/12	0	0.00	5	37.65	37.60	-5	6,478	-0.08%
2018/03/09	0	0.00	1	37.10	36.80	-1	6,687	-0.01%
2018/03/05	5	36.90	0	0.00	36.15	5	6,935	0.07%
2018/03/02	0	0.00	3	37.45	37.65	-3	6,967	-0.04%
2018/03/01	0	0.00	3	37.10	37.35	-3	6,992	-0.04%
2018/02/26	1	37.15	4	37.25	37.00	-3	6,882	-0.04%
2018/02/23	20	33.65	22	34.61	34.70	-2	6,714	-0.03%
2018/02/09	0	0.00	1	30.40	31.55	-1	7,023	-0.01%
2018/02/08	0	0.00	1	31.40	32.05	-1	7,031	-0.01%
2018/02/02	1	34.95	1	35.25	34.80	0	7,066	0.00%
2018/02/01	20	34.50	20	34.50	34.50	0	7,156	0.00%
2018/01/31	0	0.00	5	33.70	33.40	-5	7,224	-0.07%
2018/01/29	2	34.03	6	33.92	33.70	-4	7,487	-0.05%
2018/01/25	2	35.45	0	0.00	35.45	2	7,477	0.03%
2018/01/23	6	36.22	0	0.00	36.00	6	7,637	0.08%
2018/01/22	0	0.00	10	36.10	36.10	-10	7,635	-0.13%
2018/01/19	3	35.65	14	36.45	36.45	-11	7,686	-0.14%
2018/01/18	3	37.95	10	38.00	37.75	-7	7,468	-0.09%
2018/01/16	0	0.00	1	38.15	37.95	-1	7,750	-0.01%
2018/01/15	0	0.00	10	37.50	37.70	-10	7,944	-0.13%
2018/01/11	6	37.02	10	36.70	36.70	-4	8,320	-0.05%
2018/01/10	12	37.25	0	0.00	37.25	12	8,355	0.14%
2018/01/09	5	38.00	0	0.00	38.00	5	8,291	0.06%
2018/01/08	18	38.48	3	38.40	38.00	15	8,252	0.18%
2018/01/05	0	0.00	20	40.85	41.50	-20	8,010	-0.25%
2018/01/03	8	40.90	0	0.00	40.95	8	8,418	0.10%
2018/01/02	1	41.75	0	0.00	41.45	1	8,679	0.01%