榮成 (1909)-台新-新莊券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
14.45
漲跌
▲0.10
漲幅
+0.70%
成交量
1,841張
產業
上市造紙類股
780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－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/05/28	0	0.00	5	14.50	14.60	-5	2,414	-0.21%
2024/05/27	2	14.38	0	0.00	14.35	2	2,382	0.08%
2024/05/24	1	14.35	0	0.00	14.40	1	2,339	0.04%
2024/05/23	8	14.59	0	0.00	14.50	8	2,304	0.35%
2024/05/21	2	15.18	0	0.00	15.10	2	2,192	0.09%
2024/05/16	1	15.10	0	0.00	15.15	1	2,089	0.05%
2024/05/14	3	15.28	0	0.00	15.20	3	2,037	0.15%
2024/05/07	1	15.40	1	15.55	15.40	0	1,965	0.00%
2024/05/02	0	0.00	1	15.60	15.95	-1	1,900	-0.05%
2024/04/29	11	15.40	11	15.65	15.90	0	1,839	0.00%
2024/04/25	0	0.00	1	15.55	15.50	-1	1,767	-0.06%
2024/04/24	0.1	15.25	1	15.25	15.20	-0.9	1,613	-0.06%
2024/04/23	2	15.10	0	0.00	15.00	2	1,596	0.13%
2024/04/19	0.2	14.58	0	0.00	14.55	0.2	1,545	0.01%
2024/04/16	0.1	14.55	0	0.00	14.55	0.1	1,488	0.01%
2024/04/15	1.1	14.80	0	0.00	14.70	1.1	1,452	0.08%
2024/04/11	0.1	14.95	0	0.00	14.85	0.1	1,415	0.01%
2024/04/10	1	15.20	0	0.00	15.10	1	1,400	0.07%
2024/04/09	0	0.00	3	15.15	15.20	-3	1,387	-0.22%
2024/04/01	1	14.90	0	0.00	14.95	1	1,282	0.08%
2024/03/26	0.3	14.55	0	0.00	14.50	0.3	1,195	0.03%
2024/03/22	0.1	14.25	0	0.00	14.45	0.1	1,159	0.01%
2024/03/14	1	14.35	1	14.50	14.35	0	1,229	0.00%
2024/03/13	0	0.00	1	14.45	14.45	-1	1,235	-0.08%
2024/03/12	0	0.00	7	14.40	14.35	-7	1,210	-0.58%
2024/03/11	3	14.28	3	14.30	14.30	0	1,204	0.00%
2024/03/08	4	13.95	0	0.00	14.05	4	1,196	0.33%
2024/03/04	0	0.00	52	14.51	14.30	-52	1,159	-4.49%
2024/02/27	6	13.95	0	0.00	13.95	6	1,124	0.53%
2024/02/19	0	0.00	15	14.33	14.35	-15	1,145	-1.31%
2024/02/16	0	0.00	25	14.18	14.15	-25	1,182	-2.11%
2024/01/24	0	0.00	2	14.15	14.10	-2	1,224	-0.16%
2024/01/22	10	13.65	2	13.80	13.65	8	1,239	0.65%
2024/01/19	1	13.80	0	0.00	13.75	1	1,240	0.08%
2024/01/18	4	13.75	0	0.00	13.85	4	1,252	0.32%
2024/01/17	22	13.83	0	0.00	13.90	22	1,266	1.74%
2024/01/16	16	14.02	0	0.00	14.00	16	1,285	1.24%
2024/01/15	1	14.25	0	0.00	14.25	1	1,273	0.08%
2024/01/11	4	14.25	0	0.00	14.30	4	1,313	0.30%
2024/01/10	15	14.38	2	14.30	14.25	13	1,425	0.91%
2024/01/04	1	14.55	0	0.00	14.60	1	1,614	0.06%
2024/01/03	12.2	14.64	0	0.00	14.60	12.2	1,656	0.74%
2024/01/02	3	14.77	0	0.00	14.80	3	1,684	0.18%
2023/12/28	4	14.78	0	0.00	14.90	4	1,786	0.22%
2023/12/27	6	14.85	0	0.00	14.90	6	1,796	0.33%
2023/12/21	1	14.85	0	0.00	14.80	1	1,826	0.05%
2023/12/19	1	14.85	0	0.00	14.75	1	1,823	0.05%
2023/12/13	0	0.00	6	14.65	14.50	-6	1,756	-0.34%
2023/12/11	6	15.00	0	0.00	14.85	6	1,743	0.34%
2023/12/08	1	14.90	12	14.90	14.85	-11	1,740	-0.63%
2023/11/30	1	15.00	0	0.00	15.00	1	1,748	0.06%
2023/11/29	1	14.95	0	0.00	14.95	1	1,742	0.06%
2023/11/02	0	0.00	3	13.90	13.90	-3	1,877	-0.16%
2023/10/20	1	14.05	1	14.20	14.15	0	2,178	0.00%
2023/10/18	1	14.05	6	14.45	14.45	-5	2,222	-0.23%
2023/10/17	0	0.00	2	14.40	14.40	-2	2,124	-0.09%
2023/10/16	2	15.00	0	0.00	14.70	2	2,111	0.09%
2023/10/12	1	14.25	0	0.00	14.25	1	1,999	0.05%
2023/09/12	1	14.70	0	0.00	14.65	1	2,359	0.04%
2023/09/08	1	14.60	0	0.00	14.70	1	2,357	0.04%
2023/09/06	1	14.75	0	0.00	14.75	1	2,391	0.04%
2023/08/28	0.1	14.70	0	0.00	14.65	0.1	2,582	0.00%
2023/08/22	0.1	14.70	0	0.00	14.55	0.1	2,618	0.00%
2023/08/21	2	14.60	0	0.00	14.60	2	2,625	0.08%
2023/08/16	7.1	14.65	0	0.00	14.60	7.1	2,639	0.27%
2023/08/15	2	14.88	0	0.00	14.85	2	2,621	0.08%
2023/08/14	0.1	14.95	0	0.00	14.85	0.1	2,618	0.00%
2023/08/11	2.1	15.51	0	0.00	15.40	2.1	2,579	0.08%
2023/08/10	40.1	15.95	55	15.89	15.85	-14.9	2,542	-0.59%
2023/08/07	0	0.00	2	16.45	16.50	-2	2,564	-0.08%
2023/08/02	0.1	16.90	0	0.00	16.80	0.1	2,593	0.00%
2023/08/01	1	16.90	0	0.00	16.85	1	2,553	0.04%
2023/07/31	2	17.15	2	17.00	17.00	0	2,552	0.00%
2023/07/28	0	16.80	0	0.00	16.80	0	2,491	0.00%
2023/07/27	34	16.97	3	16.93	16.90	31	2,463	1.26%
2023/07/24	8	16.44	6	16.46	16.40	2	2,450	0.08%
2023/07/20	0.1	16.25	0	0.00	16.25	0.1	2,723	0.00%
2023/07/19	0	0.00	10	16.25	16.05	-10	3,032	-0.33%
2023/07/18	0.1	16.40	0	0.00	16.25	0.1	3,725	0.00%
2023/07/13	0	0.00	4	16.15	16.15	-4	4,147	-0.10%
2023/07/12	0.2	16.40	0	0.00	16.30	0.2	4,136	0.00%
2023/07/07	0.1	16.60	0	0.00	16.60	0.1	4,187	0.00%
2023/07/06	1.3	16.75	0.2	16.85	16.70	1.1	4,198	0.03%
2023/06/29	1	17.20	0	0.00	17.40	1	4,026	0.02%
2023/06/27	10	17.10	0	0.00	16.95	10	3,918	0.26%
2023/06/20	1	16.55	2	16.65	16.90	-1	3,783	-0.03%
2023/06/16	1	16.60	1	16.65	16.60	0	3,786	0.00%
2023/06/15	1.3	16.57	3	16.60	16.55	-1.7	3,780	-0.04%
2023/06/13	1.2	16.65	0	0.00	16.60	1.2	3,859	0.03%
2023/06/12	0.2	16.77	0	0.00	16.70	0.2	3,859	0.00%
2023/06/05	1	17.00	3	17.00	17.00	-2	3,971	-0.05%
2023/06/01	10	17.00	0	0.00	16.90	10	3,977	0.25%
2023/05/30	3	16.45	0	0.00	16.55	3	3,976	0.08%
2023/05/23	0	0.00	1	16.85	16.90	-1	4,044	-0.02%
2023/05/15	0.1	16.60	0	0.00	16.30	0.1	4,125	0.00%
2023/05/12	1.1	16.71	9	17.00	16.80	-7.9	4,106	-0.19%
2023/05/11	1.1	16.71	9	17.00	16.75	-7.9	4,125	-0.19%
2023/05/04	5	17.20	5	17.25	17.25	0	4,309	0.00%
2023/05/03	0.1	17.20	0	0.00	17.05	0.1	4,384	0.00%
2023/04/28	1	17.30	1	17.45	17.20	0	4,673	0.00%
2023/04/27	0.1	17.45	0	0.00	17.25	0.1	4,740	0.00%
2023/04/26	10	17.50	12	17.80	17.80	-2	4,738	-0.04%
2023/04/25	30	17.86	20	17.35	17.50	10	4,695	0.21%
2023/04/24	7	18.08	6	17.79	18.20	1	4,601	0.02%
2023/04/21	101	18.46	94	18.52	17.40	7	4,338	0.16%	大買/
2023/04/20	8	18.14	2	17.60	17.60	6	3,709	0.16%
2023/04/18	0	0.00	1	17.65	17.65	-1	3,586	-0.03%
2023/03/29	0	0.00	1	16.90	16.90	-1	4,563	-0.02%
2023/03/20	0.1	16.90	0	0.00	16.90	0.1	4,784	0.00%
2023/03/10	0.1	17.60	0	0.00	17.55	0.1	4,684	0.00%
2023/03/06	1	18.10	0	0.00	18.10	1	4,575	0.02%
2023/03/02	0	0.00	25	18.35	18.55	-25	4,589	-0.54%
2023/03/01	2	18.50	75	18.50	18.50	-73	4,571	-1.60%
2023/02/24	30	19.00	70	18.84	18.95	-40	4,556	-0.88%
2023/02/23	0	0.00	10	18.85	18.95	-10	4,543	-0.22%
2023/02/22	25	18.61	0	0.00	18.65	25	4,542	0.55%
2023/02/20	80	18.90	2	18.75	18.90	78	4,597	1.70%
2023/02/17	10	18.30	0	0.00	18.55	10	4,603	0.22%
2023/02/16	20	18.40	1.2	18.40	18.35	18.8	4,690	0.40%
2023/02/13	5	18.05	0	17.95	18.15	5	4,813	0.10%
2023/02/09	2	17.95	0	0.00	18.00	2	4,803	0.04%
2023/02/08	1	18.20	0	0.00	18.20	1	4,769	0.02%
2023/02/07	0	0.00	10	18.15	18.25	-10	4,732	-0.21%
2023/02/03	2	18.55	0	0.00	18.70	2	4,622	0.04%
2023/02/02	15	18.57	12	18.40	18.60	3	4,548	0.07%
2023/02/01	3	18.35	1	18.60	18.65	2	4,444	0.05%
2023/01/31	10	18.70	3	18.62	18.75	7	4,345	0.16%
2023/01/30	1	18.20	12.2	17.98	18.30	-11.2	4,170	-0.27%
2023/01/17	0	0.00	12	17.25	17.50	-12	3,982	-0.30%
2023/01/16	1	17.15	0	0.00	16.75	1	3,891	0.03%
2023/01/13	10	17.15	120	17.25	17.10	-110	3,828	-2.87%	大賣/鉅額交易
2023/01/12	32	17.65	7	17.65	17.65	25	3,810	0.66%
2023/01/11	0	0.00	10	17.45	17.25	-10	3,684	-0.27%
2023/01/10	30	17.30	2	17.30	17.35	28	3,635	0.77%
2023/01/09	1	17.15	3	17.55	17.10	-2	3,554	-0.06%
2023/01/06	92	17.34	7	17.41	17.25	85	3,404	2.50%
2023/01/05	7	17.09	50	17.27	17.20	-43	3,295	-1.30%
2023/01/04	45	17.08	11	16.90	17.15	34	3,003	1.13%
2022/12/29	0	0.00	3	15.70	15.80	-3	2,510	-0.12%
2022/12/27	15	16.05	15.1	16.05	16.10	-0.1	2,454	0.00%
2022/12/26	0	0.00	4	15.90	15.85	-4	2,400	-0.17%
2022/12/23	0	0.00	1	15.65	15.55	-1	2,367	-0.04%
2022/12/22	0	0.00	5	15.83	15.60	-5	2,357	-0.21%
2022/12/19	0.1	15.65	0	0.00	15.40	0.1	2,225	0.00%
2022/12/16	2	15.93	7.4	16.22	15.80	-5.4	2,185	-0.25%
2022/12/07	4	15.50	0	0.00	15.45	4	2,014	0.20%
2022/12/06	1	15.65	0	0.00	15.65	1	1,992	0.05%
2022/12/05	2	16.23	0	0.00	16.25	2	1,951	0.10%
2022/12/02	1	16.25	0	0.00	16.30	1	1,956	0.05%
2022/12/01	1	16.30	0	0.00	16.30	1	1,971	0.05%
2022/11/30	5	16.45	0	0.00	16.40	5	1,984	0.25%
2022/11/29	15	16.15	0	0.00	16.20	15	1,984	0.76%
2022/11/28	20	16.09	0	0.00	16.20	20	2,009	1.00%
2022/11/25	30	16.60	0	0.00	16.25	30	2,018	1.49%
2022/11/24	2	16.48	0	0.00	16.45	2	2,049	0.10%
2022/11/23	0	0.00	1	16.05	16.05	-1	1,998	-0.05%
2022/11/18	0	0.00	5	16.10	16.10	-5	1,976	-0.25%
2022/11/17	6	16.60	3	16.65	16.40	3	1,952	0.15%
2022/11/16	0.1	16.85	23	16.76	16.65	-22.9	1,945	-1.18%
2022/11/15	0.1	16.55	0	0.00	16.60	0.1	1,967	0.01%
2022/11/14	23.1	16.60	0	0.00	16.55	23.1	1,930	1.20%
2022/11/07	0.2	15.22	0	0.00	15.20	0.2	1,699	0.01%
2022/11/03	3	14.90	0	0.00	14.90	3	1,699	0.18%
2022/10/31	2	14.90	2	14.90	14.85	0	1,744	0.00%
2022/10/28	0	0.00	1	14.90	14.90	-1	1,796	-0.06%
2022/10/26	0	0.00	2	14.85	14.80	-2	1,824	-0.11%
2022/10/25	0	0.00	1	14.75	14.85	-1	1,834	-0.05%
2022/10/21	2	14.98	0	0.00	14.90	2	1,825	0.11%
2022/10/19	0	0.00	3	15.25	15.20	-3	1,761	-0.17%
2022/10/17	7	15.28	0	0.00	15.25	7	1,772	0.39%
2022/09/22	10	14.99	1	15.00	15.05	9	2,162	0.42%
2022/09/20	0	0.00	4	15.30	15.35	-4	2,161	-0.19%
2022/09/14	2	15.20	0	0.00	15.15	2	2,253	0.09%
2022/09/08	2	15.10	0	0.00	15.15	2	2,312	0.09%
2022/08/31	0	0.00	2	16.55	16.55	-2	2,376	-0.08%
2022/08/22	0	0.00	1	16.15	16.10	-1	2,375	-0.04%
2022/08/18	3	15.48	0	0.00	15.50	3	2,268	0.13%
2022/08/09	0	0.00	0.2	14.70	14.70	-0.2	2,389	-0.01%
2022/08/08	0	0.00	0	14.80	14.80	0	2,437	0.00%
2022/08/04	1.2	14.67	0	0.00	14.65	1.2	2,645	0.05%
2022/08/02	1	15.35	0	0.00	15.35	1	2,753	0.04%
2022/07/28	0	0.00	1	15.70	15.55	-1	2,899	-0.03%
2022/07/19	1	15.40	0	0.00	15.40	1	3,421	0.03%
2022/07/18	1	15.25	0	0.00	15.25	1	3,446	0.03%
2022/07/14	0	0.00	2	15.18	15.10	-2	3,459	-0.06%
2022/07/13	0	0.00	1	15.10	15.05	-1	3,472	-0.03%
2022/07/08	0	0.00	2	15.48	15.40	-2	3,361	-0.06%
2022/07/07	0	0.00	2	15.33	15.30	-2	3,368	-0.06%
2022/07/06	2	15.60	1	15.75	15.40	1	3,361	0.03%
2022/06/28	1	17.45	0	0.00	17.45	1	3,221	0.03%
2022/06/17	5	17.50	0	0.00	17.70	5	3,318	0.15%
2022/06/16	0	0.00	2	17.78	17.45	-2	3,328	-0.06%
2022/06/15	2	17.65	0	0.00	17.70	2	3,356	0.06%
2022/06/13	1	17.80	1	17.85	17.75	0	3,365	0.00%
2022/05/26	2	17.95	0	0.00	17.95	2	3,861	0.05%
2022/05/25	2	17.85	0	0.00	17.90	2	3,890	0.05%
2022/05/23	1	18.10	0	0.00	18.05	1	3,985	0.03%
2022/05/20	1	18.15	1	17.95	17.95	0	4,051	0.00%
2022/05/17	0	0.00	1	17.60	17.70	-1	4,040	-0.02%
2022/05/16	1	17.65	0	0.00	17.55	1	4,012	0.02%
2022/05/12	0	0.00	1	17.45	17.30	-1	3,961	-0.03%
2022/05/10	8	19.50	6	19.35	19.35	2	3,739	0.05%
2022/05/06	0	0.00	3	19.80	20.00	-3	3,743	-0.08%
2022/05/05	1	20.30	0	0.00	20.35	1	3,816	0.03%
2022/05/04	1	20.50	2	20.63	20.30	-1	3,881	-0.03%
2022/05/03	5	21.35	4	20.90	20.70	1	3,859	0.03%
2022/04/27	1	19.85	0	0.00	20.05	1	3,623	0.03%
2022/04/22	0	0.00	5	21.40	21.40	-5	3,660	-0.14%
2022/04/18	2	20.40	6	20.40	20.35	-4	3,820	-0.10%
2022/04/14	0	0.00	2	21.10	21.05	-2	3,967	-0.05%
2022/04/12	0	0.00	5	20.55	20.35	-5	4,015	-0.12%
2022/04/08	0	0.00	2	21.20	21.30	-2	4,070	-0.05%
2022/04/06	1	21.40	0	0.00	21.50	1	4,130	0.02%
2022/03/29	0	21.50	0	0.00	21.10	0	4,766	0.00%
2022/03/24	0	0.00	1	21.30	21.40	-1	4,671	-0.02%
2022/03/17	0	0.00	1	20.75	20.95	-1	5,248	-0.02%
2022/03/16	2	20.50	0	0.00	20.45	2	5,284	0.04%
2022/03/14	1	21.35	0	0.00	20.85	1	5,376	0.02%
2022/03/11	0	0.00	1	20.70	20.60	-1	5,421	-0.02%
2022/03/08	2	19.68	0	0.00	19.20	2	5,494	0.04%
2022/03/07	1	20.00	0	0.00	20.15	1	5,424	0.02%
2022/03/04	0	0.00	0.1	21.63	21.45	-0.1	5,458	0.00%
2022/03/02	1	21.65	0	0.00	21.65	1	5,616	0.02%
2022/02/24	3	22.12	0	0.00	21.70	3	5,783	0.05%
2022/02/23	1	22.55	0	0.00	22.40	1	5,727	0.02%
2022/02/22	5	22.62	2	22.70	22.45	3	5,772	0.05%
2022/02/21	1.3	23.13	3	23.17	23.20	-1.7	5,849	-0.03%
2022/02/18	0	0.00	1	22.60	22.50	-1	5,964	-0.02%
2022/02/16	2	22.30	2	22.45	22.50	0	6,176	0.00%
2022/02/14	2	22.75	0	0.00	22.40	2	6,296	0.03%
2022/02/10	0	0.00	2	23.30	23.20	-2	6,373	-0.03%
2022/02/09	0	0.00	5	22.95	23.20	-5	6,444	-0.08%
2022/02/08	1	23.05	0	0.00	23.10	1	6,500	0.02%
2022/02/07	1	22.70	0	0.00	22.70	1	6,516	0.02%
2022/01/25	1	22.00	1	22.15	22.05	0	7,132	0.00%
2022/01/21	0	0.00	1	22.85	22.85	-1	7,444	-0.01%
2022/01/20	6	22.93	0	0.00	23.25	6	7,536	0.08%
2022/01/19	1	22.70	0	0.00	22.75	1	7,583	0.01%
2022/01/17	2	22.93	0	0.00	22.95	2	7,695	0.03%
2022/01/14	1	23.10	0	0.00	23.15	1	7,691	0.01%
2022/01/13	0	0.00	2	23.60	23.60	-2	7,693	-0.03%
2022/01/11	1	23.40	0	0.00	23.10	1	7,689	0.01%
2022/01/07	20	23.50	0	0.00	23.50	20	7,758	0.26%
2022/01/06	0	0.00	8	23.80	23.80	-8	7,744	-0.10%
2022/01/03	5	24.30	2	24.03	24.10	3	8,236	0.04%
2021/12/28	2	24.30	3	24.35	24.25	-1	8,912	-0.01%
2021/12/27	3	24.83	26	24.80	24.55	-23	8,969	-0.26%
2021/12/24	26	24.46	1	24.50	24.55	25	8,872	0.28%
2021/12/23	1	24.20	2	24.15	24.20	-1	8,763	-0.01%
2021/12/17	2	23.70	12	23.71	23.70	-10	11,626	-0.09%
2021/12/16	7	23.46	21	23.59	23.40	-14	11,709	-0.12%
2021/12/15	21	23.48	8	23.48	23.50	13	11,757	0.11%
2021/12/14	18	24.17	2	24.40	23.60	16	11,674	0.14%
2021/12/10	2	23.83	0	0.00	23.80	2	11,436	0.02%
2021/12/09	3	24.17	0	0.00	24.10	3	11,418	0.03%
2021/12/08	2	24.45	10	24.60	24.50	-8	11,350	-0.07%
2021/12/07	10	24.40	2	24.45	24.55	8	11,364	0.07%
2021/12/02	0	0.00	1	24.60	24.55	-1	11,521	-0.01%
2021/11/30	3	24.13	0	0.00	24.15	3	11,498	0.03%
2021/11/26	2	24.45	0	0.00	24.35	2	11,492	0.02%
2021/11/25	1	24.95	7.3	24.93	25.15	-6.3	11,641	-0.05%
2021/11/24	0	0.00	5	24.70	24.90	-5	11,883	-0.04%
2021/11/23	5	24.35	4	24.54	24.30	1	12,181	0.01%
2021/11/22	0	0.00	1	25.00	24.95	-1	12,441	-0.01%
2021/11/19	2	25.10	70	25.04	25.00	-68	12,794	-0.53%
2021/11/18	18	25.25	12	25.57	25.35	6	13,135	0.05%
2021/11/17	6	25.00	0	0.00	24.90	6	13,576	0.04%
2021/11/16	0	0.00	5	25.63	25.45	-5	14,031	-0.04%
2021/11/15	1	25.10	0	0.00	25.00	1	14,288	0.01%
2021/11/11	1	25.20	0	0.00	25.25	1	14,487	0.01%
2021/11/10	1	25.30	0	0.00	25.25	1	14,686	0.01%
2021/11/05	1	24.75	0	0.00	25.20	1	14,893	0.01%
2021/11/04	8	25.46	1.5	25.35	25.10	6.5	14,941	0.04%
2021/11/03	44	25.70	2	25.95	25.55	42	14,868	0.28%
2021/11/02	20	25.61	5	25.78	25.75	15	14,598	0.10%
2021/11/01	0	0.00	1	24.70	24.70	-1	14,140	-0.01%
2021/10/29	1	23.95	0	0.00	24.00	1	13,986	0.01%
2021/10/27	1	23.20	2	23.45	23.20	-1	13,948	-0.01%
2021/10/26	4	23.59	0	0.00	23.50	4	13,963	0.03%
2021/10/25	1	23.60	2	23.95	24.15	-1	14,064	-0.01%
2021/10/22	2	23.78	0	0.00	23.85	2	14,236	0.01%
2021/10/20	1	24.00	0	0.00	23.90	1	14,407	0.01%
2021/10/19	2.5	23.81	0	0.00	23.75	2.5	14,536	0.02%
2021/10/18	2	23.70	0	0.00	23.75	2	14,696	0.01%
2021/10/15	1	23.60	0	0.00	23.60	1	14,801	0.01%
2021/10/14	1	23.40	3	23.25	23.30	-2	14,915	-0.01%
2021/10/08	14.5	24.45	6	24.23	23.80	8.5	15,197	0.06%
2021/10/07	6	24.41	1	24.35	24.60	5	15,341	0.03%
2021/10/06	14	25.62	10	25.05	24.40	4	15,683	0.03%
2021/10/05	3	25.17	0	0.00	26.20	3	15,845	0.02%
2021/10/04	6	26.83	12	26.29	26.00	-6	16,253	-0.04%
2021/10/01	22	27.15	5	28.05	26.60	17	17,458	0.10%
2021/09/30	3	27.40	3	27.80	28.15	0	19,544	0.00%
2021/09/29	17	27.45	19	27.69	27.35	-2	20,578	-0.01%
2021/09/28	29	28.45	12	28.63	28.00	17	20,798	0.08%
2021/09/27	42	29.11	20	29.17	29.10	22	20,738	0.11%
2021/09/24	7	28.24	19	28.29	27.50	-12	20,876	-0.06%
2021/09/23	1	25.20	1	25.20	26.30	0	21,071	0.00%
2021/09/22	0	0.00	1	25.25	25.15	-1	21,199	0.00%
2021/09/14	1	26.60	0	0.00	26.50	1	23,056	0.00%
2021/09/10	2	26.80	0	0.00	26.90	2	24,983	0.01%
2021/09/09	1	26.55	0	0.00	26.85	1	25,064	0.00%
2021/09/08	10	26.20	0	0.00	26.15	10	25,148	0.04%
2021/09/07	0	0.00	5	26.85	26.85	-5	25,156	-0.02%
2021/09/06	3	26.90	0	0.00	27.05	3	25,237	0.01%
2021/09/03	0	0.00	7	27.45	27.35	-7	25,676	-0.03%
2021/09/02	8	27.46	1	27.45	27.40	7	26,116	0.03%
2021/09/01	2	28.10	1	28.20	28.05	1	26,306	0.00%
2021/08/31	44	28.35	0	0.00	28.20	44	26,884	0.16%
2021/08/30	18	28.93	9	29.17	28.80	9	28,273	0.03%
2021/08/27	18	29.96	23	30.13	29.80	-5	28,864	-0.02%
2021/08/26	0	0.00	9	30.23	30.40	-9	30,057	-0.03%
2021/08/25	21	30.17	11	30.35	29.80	10	30,309	0.03%
2021/08/24	8	29.94	7	30.04	30.20	1	30,105	0.00%
2021/08/23	14	29.17	9	29.32	29.80	5	29,992	0.02%
2021/08/20	9	28.94	36	28.49	29.35	-27	29,683	-0.09%
2021/08/19	10	27.75	10	27.79	27.25	0	29,232	0.00%
2021/08/18	1	26.50	1	27.35	27.65	0	28,981	0.00%
2021/08/17	10	27.53	0	0.00	27.20	10	29,034	0.03%
2021/08/16	7	27.90	1	28.00	28.20	6	29,325	0.02%
2021/08/13	0	0.00	12	27.92	27.70	-12	29,278	-0.04%
2021/08/12	7	27.41	2	27.60	27.45	5	29,479	0.02%
2021/08/11	8	27.43	0	0.00	27.25	8	29,712	0.03%
2021/08/10	0	0.00	16	28.05	27.80	-16	30,267	-0.05%
2021/08/09	1	27.50	1	27.95	27.50	0	30,588	0.00%
2021/08/06	6	27.72	2	27.55	27.50	4	30,886	0.01%
2021/08/05	5	27.55	0	0.00	27.70	5	31,285	0.02%
2021/08/04	0	0.00	1	27.85	28.00	-1	32,036	0.00%
2021/08/03	6	27.85	1	27.80	27.90	5	33,285	0.02%
2021/08/02	6	27.51	5	28.15	28.10	1	33,857	0.00%
2021/07/30	1	28.10	8	28.43	28.25	-7	33,900	-0.02%
2021/07/29	0	0.00	5	28.75	28.85	-5	34,038	-0.01%
2021/07/28	3	26.80	0	0.00	26.75	3	34,043	0.01%
2021/07/27	7	27.62	5	27.74	27.50	2	34,246	0.01%
2021/07/23	1	28.75	3	28.80	29.00	-2	34,542	-0.01%
2021/07/22	0	0.00	0.2	27.85	27.90	-0.2	34,617	0.00%
2021/07/21	0	0.00	2	28.20	27.95	-2	34,729	-0.01%
2021/07/20	8	28.99	1	28.80	28.70	7	35,260	0.02%
2021/07/19	1	30.00	1	29.80	29.75	0	35,762	0.00%
2021/07/16	6	29.55	0	0.00	29.55	6	37,051	0.02%
2021/07/15	14	29.55	18	29.57	29.80	-4	37,296	-0.01%
2021/07/14	5	28.96	6	28.36	28.65	-1	37,389	0.00%
2021/07/13	13.2	29.09	28	29.40	28.55	-14.8	37,654	-0.04%
2021/07/12	25	31.00	15	30.26	30.00	10	37,373	0.03%
2021/07/09	11	31.05	20	30.81	30.60	-9	37,170	-0.02%
2021/07/08	36	31.80	12	32.18	31.20	24	37,200	0.06%
2021/07/07	74.1	31.59	103	31.76	33.00	-28.9	37,498	-0.08%	大賣/
2021/07/06	43	30.60	70	30.67	30.20	-27	36,604	-0.07%
2021/07/05	5	29.25	6	28.93	29.30	-1	35,690	0.00%
2021/07/02	11.2	29.50	24	29.28	28.75	-12.8	35,679	-0.04%
2021/07/01	49	29.82	123	29.33	29.15	-74	35,241	-0.21%	大賣/
2021/06/30	108	29.11	3	29.22	29.10	105	34,075	0.31%	大買/鉅額交易
2021/06/29	1	28.00	2	28.05	27.95	-1	33,456	0.00%
2021/06/28	16	27.89	3.5	27.75	28.05	12.5	33,345	0.04%
2021/06/25	2	28.05	3	28.25	28.40	-1	33,139	0.00%
2021/06/24	3	28.13	7	28.16	28.05	-4	33,230	-0.01%
2021/06/23	86.3	29.49	82	28.59	28.00	4.3	32,962	0.01%
2021/06/22	129	28.23	212	28.36	28.35	-83	32,133	-0.26%	大買/大賣/
2021/06/21	21	26.72	109.5	26.44	27.20	-88.5	31,048	-0.29%	大賣/
2021/06/18	5	25.80	27	25.76	26.20	-22	30,521	-0.07%
2021/06/17	37	26.14	42	25.96	26.05	-5	30,515	-0.02%
2021/06/16	96	26.12	40	25.83	25.75	56	30,607	0.18%
2021/06/15	17	25.79	9	26.10	26.20	8	30,771	0.03%
2021/06/11	13.2	26.13	42.6	26.17	25.80	-29.4	30,806	-0.10%
2021/06/09	109.1	26.58	88.4	26.06	25.80	20.7	30,328	0.07%	大買/
2021/06/08	144	26.71	134	26.85	26.95	10	30,281	0.03%	大買/大賣/
2021/06/07	235.4	26.53	118	26.66	26.75	117.4	30,078	0.39%	大買/大賣/鉅額交易
2021/06/04	12.4	26.47	11	26.26	25.45	1.4	29,176	0.00%
2021/06/03	120	26.00	109	25.59	26.30	11	28,926	0.04%	大買/大賣/
2021/06/02	29	24.58	10	24.72	25.00	19	27,737	0.07%
2021/06/01	0	0.00	10	24.20	24.05	-10	27,738	-0.04%
2021/05/31	22	24.18	20	24.10	23.45	2	28,031	0.01%
2021/05/28	23	23.53	29	23.28	23.40	-6	28,241	-0.02%
2021/05/27	104	22.90	103	22.65	22.55	1	28,840	0.00%	大買/大賣/
2021/05/25	4	22.44	0	0.00	22.45	4	29,170	0.01%
2021/05/24	30	22.35	30	22.70	22.50	0	29,306	0.00%
2021/05/21	0	0.00	5	21.50	21.80	-5	29,216	-0.02%
2021/05/19	17	21.45	13	21.04	21.65	4	29,814	0.01%
2021/05/18	24	20.89	22	21.11	21.40	2	29,967	0.01%
2021/05/17	5	19.98	1	20.10	19.75	4	29,750	0.01%
2021/05/13	3	23.68	6	23.20	22.75	-3	29,129	-0.01%
2021/05/12	10.6	26.82	24	26.19	24.30	-13.4	28,784	-0.05%
2021/05/11	43	29.04	27.6	27.79	27.00	15.4	28,130	0.05%
2021/05/10	2	27.73	0	0.00	27.70	2	26,837	0.01%
2021/05/07	0	0.00	1	26.30	26.30	-1	26,299	0.00%
2021/05/06	5	26.59	2	26.25	26.05	3	26,174	0.01%
2021/05/05	3	26.45	16	26.13	26.20	-13	26,135	-0.05%
2021/05/04	7	27.36	18	26.98	25.65	-11	26,011	-0.04%
2021/05/03	1.6	28.32	101	28.55	27.75	-99.4	25,692	-0.39%	大賣/
2021/04/29	5	29.05	46	29.28	29.20	-41	25,556	-0.16%
2021/04/28	0	0.00	12	29.38	29.50	-12	25,490	-0.05%
2021/04/27	12	29.08	63	29.03	29.05	-51	25,392	-0.20%
2021/04/26	76	29.50	29.7	29.57	29.45	46.4	25,277	0.18%
2021/04/23	120.5	28.40	206	28.50	28.80	-85.5	24,765	-0.35%	大買/大賣/
2021/04/22	295	29.02	283	29.54	28.15	12	24,382	0.05%	大買/大賣/
2021/04/21	153	28.69	34	29.03	28.50	119	23,289	0.51%	大買/鉅額交易
2021/04/20	35	28.16	110	28.01	28.15	-75	22,959	-0.33%	大賣/
2021/04/19	28	28.36	18.5	28.54	28.60	9.5	22,984	0.04%
2021/04/16	10	26.78	15.1	27.20	27.35	-5.1	22,491	-0.02%
2021/04/15	4	26.89	57	27.01	26.55	-53	22,548	-0.24%
2021/04/14	172.5	26.55	28	26.73	26.50	144.5	22,414	0.64%	大買/鉅額交易
2021/04/13	80.7	28.89	135	28.63	27.45	-54.3	22,241	-0.24%	大賣/
2021/04/12	109	27.25	29.5	26.78	27.70	79.5	21,035	0.38%	大買/
2021/04/09	5.5	25.25	1	25.15	25.20	4.5	20,166	0.02%
2021/04/08	100	25.85	1	25.70	25.75	99	20,195	0.49%
2021/04/07	1	25.40	3	25.10	25.20	-2	20,189	-0.01%
2021/04/06	5	25.31	0	0.00	25.45	5	21,139	0.02%
2021/04/01	10	25.46	6	25.42	25.40	4	21,886	0.02%
2021/03/30	0	0.00	2	25.35	25.05	-2	22,293	-0.01%
2021/03/29	0.5	25.15	8	25.23	25.15	-7.5	22,530	-0.03%
2021/03/26	3	24.80	0	0.00	24.65	3	22,966	0.01%
2021/03/25	5	24.66	1	24.70	24.35	4	23,415	0.02%
2021/03/24	4	24.71	5	24.80	24.70	-1	23,412	0.00%
2021/03/23	0	24.60	2	24.20	24.20	-2	23,728	-0.01%
2021/03/22	1	24.55	2	24.50	24.55	-1	24,839	0.00%
2021/03/18	5	24.75	0	0.00	24.65	5	25,393	0.02%
2021/03/17	6	24.66	8	24.78	25.00	-2	25,353	-0.01%
2021/03/16	10	25.55	5	25.37	25.05	5	25,596	0.02%
2021/03/15	2	26.10	0	0.00	26.00	2	25,472	0.01%
2021/03/12	4	26.38	2	26.10	26.50	2	25,862	0.01%
2021/03/11	4	26.61	157	26.83	26.20	-153	25,667	-0.60%	大賣/鉅額交易
2021/03/10	58	26.49	13	26.32	26.60	45	25,320	0.18%
2021/03/09	71	26.19	10	25.63	26.60	61	24,847	0.25%
2021/03/08	61	25.28	7	25.33	25.25	54	24,442	0.22%
2021/03/05	13	25.33	2	25.40	25.10	11	24,446	0.04%
2021/03/04	9	25.51	69	25.42	25.35	-60	24,527	-0.24%
2021/03/03	50	24.98	1.2	25.00	25.10	48.8	24,643	0.20%
2021/03/02	27	25.77	43	25.55	23.85	-16	24,673	-0.06%
2021/02/25	0	0.00	5	24.54	24.50	-5	23,628	-0.02%
2021/02/24	10	23.93	5	24.90	23.75	5	23,315	0.02%
2021/02/23	7	24.98	15	24.86	24.90	-8	22,923	-0.03%
2021/02/22	10	24.76	1	24.60	24.40	9	22,613	0.04%
2021/02/19	5	24.00	13.1	23.87	24.00	-8.1	21,988	-0.04%
2021/02/18	19	23.16	8	23.08	23.40	11	21,673	0.05%
2021/02/17	0	0.00	11	21.94	22.60	-11	21,185	-0.05%
2021/02/05	0	0.00	1	20.60	20.60	-1	21,124	0.00%
2021/02/03	1	20.15	1	20.30	20.10	0	21,083	0.00%
2021/02/02	1	19.70	0	0.00	20.10	1	21,054	0.00%
2021/01/29	0	0.00	1	19.65	19.45	-1	20,990	0.00%
2021/01/28	0	0.00	1	19.60	19.55	-1	20,941	0.00%
2021/01/27	1	19.15	0	0.00	19.45	1	20,916	0.00%
2021/01/26	1	19.70	0	0.00	19.70	1	20,753	0.00%
2021/01/25	0	0.00	2	20.15	20.25	-2	20,681	-0.01%
2021/01/22	5	19.80	0	0.00	19.80	5	20,700	0.02%
2021/01/21	0	0.00	1	19.30	19.55	-1	20,658	0.00%
2021/01/20	6	19.88	17	19.77	19.70	-11	20,550	-0.05%
2021/01/19	4	20.61	0	0.00	20.45	4	20,529	0.02%
2021/01/15	1	20.55	6	20.48	20.50	-5	20,512	-0.02%
2021/01/14	1	21.20	3	21.27	21.10	-2	20,317	-0.01%
2021/01/13	2	21.60	2	22.00	21.50	0	20,062	0.00%
2021/01/12	1	22.05	8	21.76	21.65	-7	19,936	-0.04%
2021/01/11	2	22.95	10	22.85	22.75	-8	19,579	-0.04%
2021/01/08	12	23.09	4	23.00	23.00	8	19,476	0.04%
2021/01/07	1	22.60	1	22.90	22.35	0	19,165	0.00%
2021/01/06	2	22.58	1	22.75	22.30	1	19,005	0.01%
2021/01/05	4	22.55	18	22.30	22.40	-14	18,620	-0.08%
2021/01/04	11	23.49	5	22.89	23.00	6	18,298	0.03%
2020/12/31	0	0.00	170	23.06	23.25	-170	17,806	-0.95%	大賣/鉅額交易
2020/12/30	2	23.28	2	23.30	23.20	0	17,598	0.00%
2020/12/29	202	24.59	8	24.03	23.55	194	17,264	1.12%	大買/鉅額交易
2020/12/28	14	23.25	31	22.98	23.30	-17	16,048	-0.11%
2020/12/25	31	22.60	25	22.36	22.00	6	15,075	0.04%
2020/12/24	12	22.24	11	22.55	22.60	1	14,630	0.01%
2020/12/23	2	21.90	5	22.20	21.85	-3	14,265	-0.02%
2020/12/22	2	21.75	2	21.88	21.10	0	14,034	0.00%
2020/12/18	7	21.37	0	0.00	21.70	7	12,909	0.05%
2020/12/17	9	21.52	0	0.00	21.65	9	12,765	0.07%
2020/12/16	60	22.01	75	22.03	21.95	-15	12,331	-0.12%
2020/12/15	16	20.94	6	21.23	20.85	10	11,296	0.09%
2020/12/11	11	20.27	0	0.00	19.70	11	11,001	0.10%
2020/12/10	4	20.30	3	20.08	20.05	1	10,978	0.01%
2020/12/09	5	19.66	7	19.59	20.05	-2	10,723	-0.02%
2020/12/08	3	19.57	36	19.40	19.80	-33	10,876	-0.30%
2020/12/07	0	0.00	1	18.60	18.60	-1	10,537	-0.01%
2020/12/04	0	0.00	1	18.85	18.75	-1	10,758	-0.01%
2020/12/03	3	18.83	0	0.00	18.65	3	10,834	0.03%
2020/12/02	4	19.11	2	19.15	19.20	2	10,983	0.02%
2020/12/01	6	18.96	11	19.32	19.40	-5	10,885	-0.05%
2020/11/30	13	19.12	51	19.38	19.05	-38	10,762	-0.35%
2020/11/27	8	18.24	45	18.51	18.50	-37	10,297	-0.36%
2020/11/26	27	17.99	2	17.73	18.10	25	10,050	0.25%
2020/11/25	0	0.00	1	17.10	16.95	-1	10,420	-0.01%
2020/11/23	0	0.00	2	16.85	16.80	-2	12,322	-0.02%
2020/11/19	0	0.00	1	17.05	17.00	-1	12,682	-0.01%
2020/11/13	1	17.50	1	16.90	16.85	0	12,720	0.00%
2020/11/12	1	17.15	0	0.00	17.00	1	12,352	0.01%
2020/10/29	1	16.30	0	0.00	16.45	1	12,502	0.01%
2020/10/28	1	17.30	0	0.00	16.80	1	12,444	0.01%
2020/10/26	7	17.26	0	0.00	17.40	7	12,249	0.06%
2020/10/23	2	16.55	0	0.00	16.80	2	12,015	0.02%
2020/10/15	0	0.00	2	16.45	16.40	-2	11,979	-0.02%
2020/10/12	0	0.00	2	16.45	16.45	-2	12,197	-0.02%
2020/09/28	0	0.00	2	16.70	16.90	-2	12,652	-0.02%
2020/09/24	1	17.15	0	0.00	16.70	1	12,623	0.01%
2020/09/18	0	0.00	2	18.38	18.25	-2	12,286	-0.02%
2020/09/17	1	18.30	2	18.18	18.20	-1	12,245	-0.01%
2020/09/16	6	18.53	29	18.36	18.55	-23	12,087	-0.19%
2020/09/15	2	17.95	3	17.92	17.90	-1	11,716	-0.01%
2020/09/11	1	18.00	207	17.54	17.45	-206	11,673	-1.76%	大賣/鉅額交易
2020/09/10	1	17.55	2	17.55	17.70	-1	11,860	-0.01%
2020/09/09	0	0.00	4	17.59	17.45	-4	12,503	-0.03%
2020/09/08	2	17.33	1	17.60	17.25	1	12,463	0.01%
2020/09/07	9	17.84	16	17.70	17.40	-7	12,358	-0.06%
2020/09/04	0	0.00	6	16.95	17.05	-6	12,113	-0.05%
2020/09/03	0	0.00	20	16.90	17.20	-20	12,388	-0.16%
2020/09/02	26	16.74	3	16.80	17.00	23	12,253	0.19%
2020/09/01	10	17.50	16	17.03	17.05	-6	12,117	-0.05%
2020/08/31	18	16.99	10	17.06	17.45	8	11,852	0.07%
2020/08/28	15	15.86	5	16.52	16.40	10	11,091	0.09%
2020/08/27	12	15.69	0	0.00	15.15	12	10,286	0.12%
2020/08/26	10	14.70	1	15.30	15.30	9	9,435	0.10%
2020/08/20	0	0.00	10	13.70	13.75	-10	9,783	-0.10%
2020/08/17	10	15.10	0	0.00	15.05	10	9,622	0.10%
2020/07/20	0	0.00	1	15.10	15.10	-1	10,242	-0.01%
2020/07/16	182	15.11	0	0.00	14.90	182	10,092	1.80%	大買/鉅額交易
2020/07/15	5	15.45	6	15.18	14.75	-1	10,012	-0.01%
2020/07/14	0	0.00	3	14.25	14.30	-3	9,794	-0.03%
2020/07/09	6	14.70	2	14.75	14.40	4	10,033	0.04%
2020/07/07	1	14.50	0	0.00	14.45	1	9,954	0.01%
2020/07/02	0	0.00	80	14.15	14.15	-80	10,050	-0.80%
2020/07/01	80	14.35	10	14.25	14.35	70	10,140	0.69%
2020/06/30	0	0.00	1	14.10	14.25	-1	10,164	-0.01%
2020/06/24	0	0.00	2	14.20	14.20	-2	10,114	-0.02%
2020/06/23	0	0.00	8	14.40	14.30	-8	10,084	-0.08%
2020/06/22	0	0.00	3	14.45	14.55	-3	10,079	-0.03%
2020/06/19	2	14.65	4	14.55	14.45	-2	10,290	-0.02%
2020/06/18	13	14.91	0	0.00	14.85	13	10,179	0.13%
2020/06/17	11	15.12	2	14.95	14.75	9	10,112	0.09%
2020/06/16	9	14.94	8	14.85	15.10	1	9,644	0.01%
2020/06/15	4	13.89	0	0.00	13.75	4	8,973	0.04%
2020/06/11	0	0.00	9	13.65	13.60	-9	9,002	-0.10%
2020/06/03	1	13.80	14	14.00	13.75	-13	9,877	-0.13%
2020/06/02	10	13.35	20	13.35	13.30	-10	9,928	-0.10%
2020/06/01	0	0.00	22	13.23	13.25	-22	10,142	-0.22%
2020/05/29	43	13.32	10	13.30	13.20	33	10,505	0.31%
2020/05/28	50	13.45	56	13.12	13.10	-6	10,702	-0.06%
2020/05/27	0	0.00	4	12.55	12.60	-4	10,775	-0.04%
2020/05/26	0	0.00	2	12.40	12.40	-2	12,142	-0.02%
2020/05/22	0	0.00	2	12.25	12.20	-2	13,903	-0.01%
2020/05/19	0	0.00	77	12.71	12.80	-77	14,879	-0.52%
2020/05/18	0	0.00	1	12.25	12.25	-1	14,976	-0.01%
2020/05/15	3	11.97	0	0.00	12.00	3	15,174	0.02%
2020/05/14	11	12.13	0	0.00	12.05	11	15,208	0.07%
2020/05/13	9	12.45	0	0.00	12.45	9	15,125	0.06%
2020/05/12	3	12.55	0	0.00	12.60	3	15,106	0.02%
2020/05/11	0	0.00	2	12.50	12.55	-2	15,021	-0.01%
2020/05/08	21	12.17	5	12.55	12.15	16	14,963	0.11%
2020/05/07	15	12.53	5	12.38	12.30	10	14,839	0.07%
2020/05/06	53	12.62	1	12.85	12.45	52	14,409	0.36%
2020/05/05	0	0.00	10	13.25	13.05	-10	14,246	-0.07%
2020/05/04	12	13.03	0	0.00	13.00	12	14,232	0.08%
2020/04/29	5	13.30	2	13.30	13.15	3	14,217	0.02%
2020/04/23	5	12.51	0	0.00	12.45	5	14,209	0.04%
2020/04/21	1	12.90	0	0.00	12.40	1	14,360	0.01%
2020/04/20	2	13.05	0	0.00	13.05	2	14,296	0.01%
2020/04/17	3	13.08	0	0.00	13.00	3	14,282	0.02%
2020/04/16	10	13.05	0	0.00	13.10	10	14,182	0.07%
2020/04/15	4	13.01	40	13.10	13.35	-36	14,176	-0.25%
2020/04/06	0	0.00	4	12.00	12.35	-4	14,582	-0.03%
2020/03/30	40	11.45	10	11.20	11.65	30	14,875	0.20%
2020/03/27	15	11.72	0	0.00	11.40	15	14,844	0.10%
2020/03/25	6	11.93	12	11.75	11.65	-6	14,807	-0.04%
2020/03/24	8	11.34	3	11.33	11.25	5	14,670	0.03%
2020/03/20	3	11.43	0	0.00	11.40	3	14,672	0.02%
2020/03/19	5	10.75	4	10.85	10.70	1	14,718	0.01%
2020/03/17	2	12.60	2	12.65	12.75	0	14,623	0.00%
2020/03/13	15	13.17	69	13.16	13.50	-54	14,271	-0.38%
2020/03/12	19	14.76	9	14.74	14.35	10	14,018	0.07%
2020/03/11	3	16.73	0	0.00	15.90	3	13,831	0.02%
2020/03/10	7	15.86	5	15.90	16.45	2	13,569	0.01%
2020/03/09	5	16.78	1	16.80	16.20	4	13,285	0.03%
2020/03/06	7	17.04	0	0.00	16.90	7	13,005	0.05%
2020/03/05	2	17.28	10	17.49	17.50	-8	12,656	-0.06%
2020/03/04	7	17.54	9	17.48	17.60	-2	12,393	-0.02%
2020/03/03	3	18.00	2	18.05	18.05	1	11,946	0.01%
2020/03/02	4	18.55	4	18.18	17.90	0	11,585	0.00%
2020/02/27	18	18.73	27	18.42	18.20	-9	11,017	-0.08%
2020/02/26	32	17.10	23	17.90	18.05	9	9,546	0.09%
2020/02/25	6	16.78	5	16.53	16.45	1	8,046	0.01%
2020/02/24	8	16.51	4	16.43	16.60	4	7,737	0.05%
2020/02/21	3	16.25	2	16.23	16.25	1	7,447	0.01%
2020/02/20	3	16.47	3	16.60	16.10	0	7,157	0.00%
2020/02/19	5	15.55	14	15.77	15.85	-9	6,594	-0.14%
2020/02/12	3	14.00	0	0.00	14.05	3	5,987	0.05%
2020/02/10	0	0.00	10	13.90	13.80	-10	6,031	-0.17%
2020/02/07	64	14.01	2	13.80	14.05	62	6,037	1.03%
2020/02/05	12	13.61	0	0.00	13.65	12	6,017	0.20%
2020/02/04	0	0.00	5	13.55	13.45	-5	5,973	-0.08%
2020/02/03	5	13.30	0	0.00	13.40	5	5,965	0.08%
2020/01/31	2	13.80	0	0.00	13.80	2	5,836	0.03%
2020/01/20	4	15.00	0	0.00	15.05	4	5,710	0.07%
2020/01/17	0	0.00	1	15.00	14.95	-1	5,677	-0.02%
2020/01/16	2	14.80	0	0.00	14.85	2	5,645	0.04%
2020/01/09	2	15.25	0	0.00	15.50	2	5,566	0.04%
2020/01/08	0	0.00	54	15.20	15.20	-54	5,523	-0.98%
2020/01/07	0	0.00	47	15.66	15.60	-47	5,417	-0.87%
2020/01/03	9	16.08	0	0.00	15.70	9	5,073	0.18%
2020/01/02	1	15.75	0	0.00	15.75	1	4,772	0.02%
2019/12/31	0	0.00	1	14.90	15.05	-1	4,537	-0.02%
2019/12/30	0	0.00	5	15.00	15.00	-5	4,477	-0.11%
2019/12/26	3	14.87	14	15.04	14.95	-11	4,265	-0.26%
2019/12/25	0	0.00	1	14.35	14.30	-1	3,898	-0.03%
2019/12/24	0	0.00	3	14.30	14.20	-3	3,820	-0.08%
2019/12/23	6	14.45	3	14.35	14.40	3	3,796	0.08%
2019/12/20	0	0.00	9	14.47	14.35	-9	3,750	-0.24%
2019/12/19	5	14.87	0	0.00	14.65	5	3,677	0.14%
2019/12/13	0	0.00	13	14.14	14.10	-13	3,149	-0.41%
2019/12/09	5	13.60	0	0.00	13.75	5	2,715	0.18%
2019/12/06	3	13.25	1	13.45	13.45	2	2,609	0.08%
2019/12/05	10	12.95	0	0.00	12.95	10	2,471	0.40%
2019/12/04	2	12.95	0	0.00	13.00	2	2,470	0.08%
2019/11/29	1	13.20	0	0.00	13.20	1	2,513	0.04%
2019/11/25	4	13.25	0	0.00	13.25	4	2,513	0.16%
2019/11/14	0	0.00	3	13.05	13.00	-3	2,553	-0.12%
2019/11/12	3	13.30	0	0.00	13.15	3	2,553	0.12%
2019/11/11	2	13.40	0	0.00	13.30	2	2,528	0.08%
2019/11/04	5	13.60	0	0.00	13.60	5	2,315	0.22%
2019/10/29	5	13.70	0	0.00	13.65	5	2,332	0.21%
2019/10/22	0	0.00	4	14.05	13.90	-4	2,302	-0.17%
2019/10/17	1	13.60	0	0.00	13.55	1	2,206	0.05%
2019/10/15	2	13.45	0	0.00	13.50	2	2,331	0.09%
2019/10/14	3	13.60	0	0.00	13.70	3	2,523	0.12%
2019/09/26	0	0.00	8	13.90	13.90	-8	2,508	-0.32%
2019/09/24	2	14.30	10	14.30	14.20	-8	2,519	-0.32%
2019/09/20	0	0.00	2	14.65	14.60	-2	2,538	-0.08%
2019/09/16	2	14.45	0	0.00	14.55	2	2,542	0.08%
2019/09/11	0	0.00	5	14.55	14.50	-5	2,589	-0.19%
2019/09/10	0	0.00	3	14.60	14.60	-3	2,569	-0.12%
2019/09/09	3	15.00	15	15.00	14.65	-12	2,563	-0.47%
2019/09/06	0	0.00	1	14.65	14.65	-1	2,503	-0.04%
2019/09/03	0	0.00	4	14.68	14.70	-4	2,606	-0.15%
2019/08/21	5	13.80	0	0.00	13.75	5	3,324	0.15%
2019/08/20	0	0.00	1	13.90	14.00	-1	3,355	-0.03%
2019/08/19	12	13.58	0	0.00	13.55	12	3,316	0.36%
2019/08/12	0	0.00	150	13.95	14.05	-150	3,325	-4.51%	大賣/鉅額交易
2019/08/05	10	14.40	0	0.00	14.25	10	3,463	0.29%
2019/07/19	3	15.17	0	0.00	15.20	3	4,855	0.06%
2019/07/18	0	0.00	1	15.30	15.30	-1	4,860	-0.02%
2019/07/17	14	15.72	0	0.00	15.60	14	4,838	0.29%
2019/07/16	25	15.12	15	15.58	16.00	10	4,789	0.21%
2019/07/15	1	14.75	0	0.00	14.75	1	4,590	0.02%
2019/07/12	2	14.65	0	0.00	14.65	2	4,618	0.04%
2019/07/11	31	14.75	0	0.00	14.70	31	4,661	0.66%
2019/07/05	0	0.00	2	14.95	14.90	-2	4,981	-0.04%
2019/07/02	2	14.85	0	0.00	14.90	2	5,200	0.04%
2019/06/27	20	14.95	0	0.00	15.05	20	5,447	0.37%
2019/06/24	0	0.00	1	14.75	14.85	-1	5,572	-0.02%
2019/06/21	1	14.65	0	0.00	14.65	1	5,653	0.02%
2019/06/19	0	0.00	6	14.72	14.80	-6	6,047	-0.10%
2019/06/12	0	0.00	1	14.45	14.70	-1	8,354	-0.01%
2019/06/10	5	14.05	0	0.00	14.05	5	8,771	0.06%
2019/06/06	0	0.00	2	14.05	14.05	-2	9,203	-0.02%
2019/06/05	5	14.30	0	0.00	14.25	5	9,367	0.05%
2019/06/04	1	14.25	1	14.15	14.30	0	9,419	0.00%
2019/06/03	3	14.25	0	0.00	14.10	3	9,449	0.03%
2019/05/31	2	14.55	0	0.00	14.55	2	9,414	0.02%
2019/05/28	5	15.00	0	0.00	15.50	5	9,215	0.05%
2019/05/27	3	15.27	0	0.00	15.20	3	9,364	0.03%
2019/05/24	1	15.50	0	0.00	15.45	1	9,482	0.01%
2019/05/23	5	15.40	0	0.00	15.45	5	9,507	0.05%
2019/05/15	0	0.00	2	15.70	15.90	-2	10,090	-0.02%
2019/05/14	1	15.20	0	0.00	15.45	1	10,199	0.01%
2019/05/10	7	15.60	0	0.00	15.50	7	10,295	0.07%
2019/05/09	1	16.50	0	0.00	16.40	1	10,147	0.01%
2019/05/08	2	16.65	29	16.56	16.70	-27	10,122	-0.27%
2019/05/07	5	16.81	2	17.00	16.80	3	10,112	0.03%
2019/05/06	10	16.95	5	16.83	16.75	5	10,056	0.05%
2019/05/03	1	17.60	1	17.75	17.55	0	9,947	0.00%
2019/05/02	41	17.86	7	17.88	17.70	34	9,848	0.35%
2019/04/30	3	17.80	17	17.77	18.10	-14	9,508	-0.15%
2019/04/26	0	0.00	2	16.70	16.75	-2	8,995	-0.02%
2019/04/25	2	16.75	0	0.00	16.75	2	8,987	0.02%
2019/04/22	4	17.00	6	16.93	16.95	-2	8,930	-0.02%
2019/04/18	5	16.45	0	0.00	16.45	5	8,863	0.06%
2019/04/17	0	0.00	5	16.80	16.85	-5	8,861	-0.06%
2019/04/16	2	16.85	0	0.00	17.00	2	8,858	0.02%
2019/04/15	0	0.00	2	16.90	16.90	-2	8,825	-0.02%
2019/04/11	8	16.89	36	17.07	16.65	-28	8,701	-0.32%
2019/04/10	10	17.24	5	17.18	17.00	5	8,621	0.06%
2019/04/09	30	17.10	9	17.16	17.05	21	8,563	0.25%
2019/04/03	11	17.57	19	17.41	17.40	-8	8,414	-0.10%
2019/04/02	11	17.64	4	17.63	17.65	7	8,362	0.08%
2019/03/29	2	17.05	0	0.00	17.05	2	8,137	0.02%
2019/03/28	0	0.00	3	17.10	17.20	-3	8,115	-0.04%
2019/03/27	3	17.30	0	0.00	17.20	3	8,136	0.04%
2019/03/26	1	17.15	0	0.00	17.10	1	8,096	0.01%
2019/03/25	4	16.98	0	0.00	17.05	4	8,034	0.05%
2019/03/22	13	17.52	6	17.48	17.45	7	7,913	0.09%
2019/03/20	6	18.20	4	18.05	18.05	2	7,508	0.03%
2019/03/19	7	19.94	10	19.57	18.90	-3	7,176	-0.04%
2019/03/18	19	21.19	13	21.14	20.75	6	6,678	0.09%
2019/03/15	15	19.66	114	19.49	20.85	-99	6,362	-1.56%	大賣/
2019/03/14	100	19.30	5	19.00	19.30	95	5,534	1.72%
2019/03/13	10	19.00	56	19.32	18.95	-46	5,465	-0.84%
2019/03/12	56	18.99	17	18.85	19.00	39	5,169	0.75%
2019/03/11	0	0.00	3	17.50	17.70	-3	4,796	-0.06%
2019/03/08	1	16.90	2	17.00	16.95	-1	4,838	-0.02%
2019/03/07	6	17.48	0	0.00	17.25	6	4,883	0.12%
2019/03/06	6	17.35	0	0.00	17.80	6	4,838	0.12%
2019/03/05	0	0.00	2	17.70	17.65	-2	4,744	-0.04%
2019/02/26	151	18.00	1	17.80	17.80	150	4,707	3.19%	大買/鉅額交易
2019/02/25	2	17.60	1	17.85	17.95	1	4,584	0.02%
2019/02/20	0	0.00	9	17.20	17.20	-9	4,448	-0.20%
2019/02/15	4	16.96	11	17.02	17.05	-7	4,241	-0.17%
2019/02/14	3	16.95	10	17.15	17.15	-7	4,070	-0.17%
2019/02/12	2	16.03	0	0.00	16.05	2	3,718	0.05%
2019/01/28	0	0.00	11	15.10	15.05	-11	3,608	-0.30%
2019/01/25	2	14.85	10	14.90	14.95	-8	3,621	-0.22%
2019/01/22	2	14.40	0	0.00	14.55	2	3,580	0.06%
2019/01/21	0	0.00	2	14.55	14.50	-2	3,611	-0.06%
2019/01/15	2	13.95	0	0.00	14.20	2	3,691	0.05%
2019/01/14	4	14.15	0	0.00	14.05	4	3,711	0.11%
2019/01/10	0	0.00	1	14.15	14.20	-1	3,754	-0.03%
2019/01/09	1	14.35	0	0.00	14.35	1	3,755	0.03%
2019/01/07	2	13.75	0	0.00	13.65	2	3,733	0.05%
2019/01/04	0	0.00	2	13.45	13.45	-2	3,760	-0.05%
2019/01/03	1	13.85	0	0.00	13.70	1	3,874	0.03%
2018/12/24	2	14.65	0	0.00	14.65	2	4,019	0.05%
2018/12/21	1	14.70	0	0.00	14.95	1	4,042	0.02%
2018/12/20	1	15.00	0	0.00	15.05	1	4,088	0.02%
2018/12/19	10.2	15.35	0	0.00	15.40	10.2	4,039	0.25%
2018/12/18	1	15.60	0	0.00	15.55	1	4,038	0.02%
2018/12/13	1	15.90	1	16.05	16.05	0	4,111	0.00%
2018/12/12	1	15.95	0	0.00	16.05	1	4,123	0.02%
2018/12/10	4	16.08	0	0.00	15.80	4	4,204	0.10%
2018/12/06	7	16.52	0	0.00	16.45	7	4,073	0.17%
2018/12/05	3	17.07	0	0.00	17.05	3	4,049	0.07%
2018/12/03	12	17.57	1	17.55	17.50	11	4,110	0.27%
2018/11/30	0	0.00	10	16.90	17.10	-10	3,861	-0.26%
2018/11/29	4	16.49	2	16.58	16.50	2	3,754	0.05%
2018/11/23	1	16.35	6	16.93	16.35	-5	3,702	-0.14%
2018/11/22	4	16.43	0	0.00	16.70	4	3,519	0.11%
2018/11/20	2	16.25	1	16.40	16.25	1	3,453	0.03%
2018/11/09	1	16.20	1	16.35	16.05	0	3,979	0.00%
2018/11/08	1	16.25	0	0.00	16.30	1	4,025	0.02%
2018/11/06	2	16.05	0	0.00	16.05	2	4,169	0.05%
2018/11/02	2	16.60	1	16.55	16.75	1	4,275	0.02%
2018/10/25	1	15.90	0	0.00	15.75	1	4,873	0.02%
2018/10/24	0	0.00	2	16.60	16.70	-2	5,198	-0.04%
2018/10/23	2	16.65	0	0.00	16.70	2	5,609	0.04%
2018/10/19	0	0.00	2	16.80	16.70	-2	5,623	-0.04%
2018/10/18	2	17.05	0	0.00	17.10	2	5,635	0.04%
2018/10/12	2	16.30	1	16.15	16.90	1	5,626	0.02%
2018/10/09	0	0.00	2	18.65	18.60	-2	5,484	-0.04%
2018/10/08	1	18.85	0	0.00	18.65	1	5,492	0.02%
2018/09/25	0	0.00	5	21.25	21.20	-5	5,695	-0.09%
2018/09/21	3	21.35	0	0.00	21.35	3	5,751	0.05%
2018/09/20	0	0.00	5	21.35	21.25	-5	5,778	-0.09%
2018/09/17	0	0.00	10	21.75	21.70	-10	5,846	-0.17%
2018/09/14	3	20.53	0	0.00	20.95	3	5,829	0.05%
2018/09/11	5	20.19	0	0.00	20.50	5	5,845	0.09%
2018/09/10	1	19.80	0	0.00	20.25	1	5,816	0.02%
2018/09/07	10	21.35	0	0.00	21.40	10	5,732	0.17%
2018/09/04	1	23.25	0	0.00	23.05	1	5,693	0.02%
2018/09/03	2	23.15	0	0.00	23.05	2	5,729	0.03%
2018/08/30	0	0.00	4	23.20	23.10	-4	5,750	-0.07%
2018/08/24	5	23.25	0	0.00	23.00	5	5,806	0.09%
2018/08/23	14	23.55	10	23.90	23.80	4	5,783	0.07%
2018/08/16	2	20.95	1	21.10	21.20	1	5,382	0.02%
2018/08/15	5	21.50	0	0.00	21.40	5	5,392	0.09%
2018/08/14	2	21.60	0	0.00	22.20	2	5,323	0.04%
2018/08/13	10	22.55	5	22.65	22.05	5	5,275	0.09%
2018/08/09	9	23.44	0	0.00	23.65	9	5,148	0.17%
2018/08/08	3	24.30	1	24.25	24.25	2	5,070	0.04%
2018/08/07	2	24.75	20	25.40	24.50	-18	5,041	-0.36%
2018/08/06	21	27.17	0	0.00	26.75	21	4,767	0.44%
2018/08/02	15	26.93	50	26.87	26.70	-35	4,799	-0.73%
2018/08/01	10	27.50	0	0.00	27.55	10	4,725	0.21%
2018/07/31	2	26.95	0	0.00	26.90	2	4,639	0.04%
2018/07/30	0	0.00	14	27.09	27.60	-14	4,313	-0.32%
2018/07/27	15	24.98	0	0.00	25.10	15	3,894	0.39%
2018/07/26	5	24.94	0	0.00	24.80	5	3,871	0.13%
2018/07/25	10	24.60	0	0.00	24.80	10	3,834	0.26%
2018/07/24	10	23.95	0	0.00	24.15	10	3,781	0.26%
2018/07/16	1	25.40	1	25.35	25.05	0	4,030	0.00%
2018/07/13	1	24.95	0	0.00	25.15	1	4,033	0.02%
2018/07/11	3	24.63	0	0.00	24.60	3	4,045	0.07%
2018/07/10	8	24.90	0	0.00	24.90	8	4,040	0.20%
2018/07/09	0	0.00	2	24.80	24.90	-2	3,970	-0.05%
2018/07/06	2	23.75	10	23.55	23.75	-8	3,846	-0.21%
2018/07/04	4	23.73	24	23.65	23.70	-20	4,001	-0.50%
2018/07/02	21	26.17	0	0.00	26.05	21	3,895	0.54%
2018/06/29	4	25.95	0	0.00	26.00	4	3,807	0.11%
2018/06/28	12	25.88	5	26.40	25.80	7	3,749	0.19%
2018/06/26	5	26.15	0	0.00	26.05	5	3,635	0.14%
2018/06/22	3	27.63	0	0.00	27.40	3	3,494	0.09%
2018/06/21	6	28.46	0	0.00	28.40	6	3,478	0.17%
2018/06/20	2	28.45	0	0.00	28.55	2	3,504	0.06%
2018/06/19	4	29.05	0	0.00	28.80	4	3,489	0.11%
2018/06/15	3	30.10	0.1	30.30	30.00	2.9	3,478	0.08%
2018/06/14	7	30.75	0	0.00	30.65	7	3,462	0.20%
2018/06/11	7	31.73	10	31.40	31.55	-3	3,459	-0.09%
2018/06/08	2	32.30	0	0.00	32.30	2	3,425	0.06%
2018/06/07	12	33.08	0	0.00	32.75	12	3,462	0.35%
2018/05/31	0	0.00	5	32.85	33.25	-5	3,634	-0.14%
2018/05/30	1	32.20	28	32.15	32.10	-27	3,662	-0.74%
2018/05/29	4	32.48	0	0.00	32.50	4	3,714	0.11%
2018/05/23	10	32.33	0	0.00	32.40	10	4,184	0.24%
2018/05/22	2	33.10	0	0.00	33.10	2	4,115	0.05%
2018/05/21	16	33.73	0	0.00	33.60	16	4,154	0.39%
2018/05/15	0	0.00	1	35.40	34.70	-1	4,137	-0.02%
2018/05/11	0	0.00	1	34.60	34.65	-1	4,198	-0.02%
2018/05/10	6	33.07	2	33.40	33.50	4	4,197	0.10%
2018/05/08	0	0.00	5	34.51	35.20	-5	4,133	-0.12%
2018/05/07	1	34.65	0	0.00	34.60	1	4,137	0.02%
2018/04/24	0	0.00	20	36.60	37.00	-20	4,688	-0.43%
2018/04/23	20	37.15	5	36.80	37.30	15	4,693	0.32%
2018/04/20	5	37.95	1	37.40	37.20	4	4,703	0.09%
2018/04/18	0	0.00	0	34.35	34.50	0	4,582	0.00%
2018/04/17	0	0.00	1	34.45	34.50	-1	4,647	-0.02%
2018/04/12	0	0.00	5	35.00	35.50	-5	5,264	-0.09%
2018/04/10	0	0.00	17	34.36	35.45	-17	5,281	-0.32%
2018/03/30	6	32.63	0	0.00	32.35	6	5,521	0.11%
2018/03/29	5	33.35	0	0.00	32.80	5	5,541	0.09%
2018/03/23	6	32.85	0	0.00	32.85	6	5,831	0.10%
2018/03/21	6	34.56	1	35.05	34.25	5	5,932	0.08%
2018/03/19	0	0.00	2	36.40	36.00	-2	6,203	-0.03%
2018/03/15	1	37.30	0	0.00	37.25	1	6,276	0.02%
2018/03/14	5	37.50	0	0.00	37.75	5	6,286	0.08%
2018/03/13	3	37.80	4	37.80	37.60	-1	6,329	-0.02%
2018/03/12	1	37.70	0	0.00	37.60	1	6,478	0.02%
2018/03/08	0	0.00	1	36.50	36.50	-1	6,698	-0.01%
2018/03/06	1	35.35	1	35.60	36.10	0	6,922	0.00%
2018/03/05	1	36.90	0	0.00	36.15	1	6,935	0.01%
2018/03/02	0	0.00	7	37.85	37.65	-7	6,967	-0.10%
2018/03/01	1	37.35	0	0.00	37.35	1	6,992	0.01%
2018/02/27	6	36.42	6	36.83	36.55	0	6,965	0.00%
2018/02/26	10	36.96	30	37.02	37.00	-20	6,882	-0.29%
2018/02/23	0	0.00	2	34.25	34.70	-2	6,714	-0.03%
2018/02/21	2	32.15	0	0.00	32.40	2	6,875	0.03%
2018/02/08	0	0.00	1	31.90	32.05	-1	7,031	-0.01%
2018/02/06	2	32.30	1	30.95	31.20	1	7,074	0.01%
2018/02/02	0	0.00	1	34.85	34.80	-1	7,066	-0.01%
2018/02/01	0	0.00	5	34.50	34.50	-5	7,156	-0.07%
2018/01/30	1	34.40	0	0.00	33.90	1	7,414	0.01%
2018/01/29	6	34.25	2	34.35	33.70	4	7,487	0.05%
2018/01/26	3	35.07	0	0.00	35.00	3	7,417	0.04%
2018/01/25	1	35.45	0	0.00	35.45	1	7,477	0.01%
2018/01/23	3	35.92	0	0.00	36.00	3	7,637	0.04%
2018/01/22	4	35.90	10	35.95	36.10	-6	7,635	-0.08%
2018/01/19	8	36.04	1	35.70	36.45	7	7,686	0.09%
2018/01/17	1	37.80	0	0.00	37.75	1	7,545	0.01%
2018/01/11	1	36.70	0	0.00	36.70	1	8,320	0.01%
2018/01/10	2	37.63	1	37.50	37.25	1	8,355	0.01%
2018/01/09	1	38.80	0	0.00	38.00	1	8,291	0.01%
2018/01/08	3	39.02	0	0.00	38.00	3	8,252	0.04%
2018/01/05	1	41.15	1	41.35	41.50	0	8,010	0.00%
2018/01/02	1	41.65	0	0.00	41.45	1	8,679	0.01%