榮成 (1909)-土銀-新竹券商分點個股進出

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
13.90
漲跌
▼0.15
漲幅
-1.07%
成交量
3,349張
產業
上市造紙類股
783人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

榮成 (1909)籌碼相關－土銀-新竹券商分點個股進出

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

土銀-新竹券商分點個股進出
土銀-新竹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
2024/06/17	5	14.00	0	0.00	14.05	5	2,501	0.20%
2024/06/14	15	13.97	0	0.00	13.95	15	2,480	0.60%
2024/06/12	4	13.95	0	0.00	13.95	4	2,480	0.16%
2024/06/07	0	0.00	20	14.20	14.20	-20	2,455	-0.81%
2024/06/06	5	14.05	0	0.00	13.90	5	2,437	0.21%
2024/06/05	30	14.05	0	0.00	14.05	30	2,395	1.25%
2024/06/03	0	0.00	10	14.45	14.25	-10	2,372	-0.42%
2024/05/29	10	14.40	0	0.00	14.40	10	2,424	0.41%
2024/05/27	20	14.43	0	0.00	14.35	20	2,382	0.84%
2024/05/23	2	14.55	0	0.00	14.50	2	2,304	0.09%
2024/05/22	1	14.95	0	0.00	14.85	1	2,257	0.04%
2024/05/21	10	15.20	0	0.00	15.10	10	2,192	0.46%
2024/05/17	10	15.15	0	0.00	15.40	10	2,124	0.47%
2024/05/10	0	0.00	4	15.60	15.45	-4	2,030	-0.20%
2024/04/26	5	15.22	0	0.00	15.45	5	1,789	0.28%
2024/04/25	0.6	15.75	0	0.00	15.50	0.6	1,767	0.03%
2024/04/22	0	0.00	2	15.10	15.10	-2	1,611	-0.12%
2024/04/19	2	14.60	0	0.00	14.55	2	1,545	0.13%
2024/04/18	0	0.00	2	14.90	14.90	-2	1,499	-0.13%
2024/04/17	2	14.55	3	14.65	14.70	-1	1,484	-0.07%
2024/04/16	5	14.50	0	0.00	14.55	5	1,488	0.34%
2024/04/09	0	0.00	2	15.20	15.20	-2	1,387	-0.14%
2024/04/08	0	0.00	1	15.00	15.00	-1	1,327	-0.08%
2024/04/02	2	14.75	0	0.00	14.80	2	1,283	0.16%
2024/04/01	0	0.00	2	14.90	14.95	-2	1,282	-0.16%
2024/03/26	3	14.50	0	0.00	14.50	3	1,195	0.25%
2024/03/25	0	0.00	10	14.65	14.70	-10	1,183	-0.84%
2024/03/22	2	14.30	0	0.00	14.45	2	1,159	0.17%
2024/03/15	1	14.20	0	0.00	14.15	1	1,235	0.08%
2024/03/13	0	0.00	31	14.40	14.45	-31	1,235	-2.51%
2024/03/12	0	0.00	17	14.40	14.35	-17	1,210	-1.40%
2024/03/08	3	13.97	0	0.00	14.05	3	1,196	0.25%
2024/03/07	1	14.00	0	0.00	14.05	1	1,198	0.08%
2024/03/05	0	0.00	2	14.35	14.35	-2	1,171	-0.17%
2024/03/04	0	0.00	4	14.39	14.30	-4	1,159	-0.35%
2024/02/27	1	14.00	0	0.00	13.95	1	1,124	0.09%
2024/02/26	1	14.00	0	0.00	14.10	1	1,113	0.09%
2024/02/15	1	13.95	0	0.00	14.00	1	1,182	0.08%
2024/01/30	2	13.80	0	0.00	13.80	2	1,185	0.17%
2024/01/26	0	0.00	3	14.05	14.00	-3	1,202	-0.25%
2024/01/25	2	13.95	0	0.00	13.90	2	1,208	0.17%
2024/01/22	1	13.70	0	0.00	13.65	1	1,239	0.08%
2024/01/19	11	13.80	0	0.00	13.75	11	1,240	0.89%
2024/01/17	3	13.80	2	13.90	13.90	1	1,266	0.08%
2024/01/16	20	14.05	0	0.00	14.00	20	1,285	1.56%
2024/01/15	30	14.25	0	0.00	14.25	30	1,273	2.35%
2024/01/09	0	0.00	2	14.60	14.55	-2	1,451	-0.14%
2023/12/28	1	14.80	0	0.00	14.90	1	1,786	0.06%
2023/12/27	1	14.95	30	14.87	14.90	-29	1,796	-1.61%
2023/12/20	4	14.85	0	0.00	14.85	4	1,820	0.22%
2023/12/19	10	14.80	0	0.00	14.75	10	1,823	0.55%
2023/12/18	0	0.00	100	15.25	15.05	-100	1,817	-5.50%
2023/12/15	20	14.85	2	14.90	14.90	18	1,773	1.02%
2023/12/14	2	14.60	10	14.70	14.60	-8	1,763	-0.45%
2023/12/13	104	14.63	0	0.00	14.50	104	1,756	5.92%	大買/鉅額交易
2023/12/12	22	14.65	0	0.00	14.70	22	1,736	1.27%
2023/12/11	8	14.94	6	14.98	14.85	2	1,743	0.11%
2023/12/08	1	14.85	0	0.00	14.85	1	1,740	0.06%
2023/12/07	3	15.05	0	0.00	15.00	3	1,734	0.17%
2023/12/06	0	0.00	1	15.20	15.10	-1	1,752	-0.06%
2023/12/05	6	15.20	0	0.00	15.25	6	1,755	0.34%
2023/12/04	0	0.00	3	15.22	15.30	-3	1,756	-0.17%
2023/11/30	0	0.00	3	15.00	15.00	-3	1,748	-0.17%
2023/11/29	1	14.95	0	0.00	14.95	1	1,742	0.06%
2023/11/28	7	15.01	3	15.05	14.90	4	1,739	0.23%
2023/11/24	2	14.90	12	14.75	14.75	-10	1,713	-0.58%
2023/11/23	2	14.85	2	14.95	14.95	0	1,704	0.00%
2023/11/22	5	14.91	80	14.91	14.95	-75	1,720	-4.36%
2023/11/21	0	0.00	20	14.85	14.80	-20	1,730	-1.16%
2023/11/15	10	14.35	0	0.00	14.45	10	1,698	0.59%
2023/11/14	10	14.00	0	0.00	14.00	10	1,661	0.60%
2023/11/13	25	14.05	0	0.00	14.00	25	1,670	1.50%
2023/11/10	20	14.05	0	0.00	14.10	20	1,693	1.18%
2023/11/09	11	14.10	0	0.00	14.10	11	1,710	0.64%
2023/11/08	0	0.00	2	14.35	14.25	-2	1,774	-0.11%
2023/11/03	10	13.95	0	0.00	13.95	10	1,871	0.53%
2023/11/01	11	13.84	0	0.00	13.75	11	1,897	0.58%
2023/10/31	10	13.90	1	13.90	13.85	9	1,896	0.47%
2023/10/30	1	13.90	0	0.00	13.95	1	1,945	0.05%
2023/10/27	3	13.92	10	13.95	13.95	-7	1,960	-0.36%
2023/10/26	10	14.00	0	0.00	13.95	10	2,034	0.49%
2023/10/24	1	14.05	0	0.00	14.00	1	2,202	0.05%
2023/10/23	30	14.10	0	0.00	14.10	30	2,169	1.38%
2023/10/20	15	14.05	0	0.00	14.15	15	2,178	0.69%
2023/10/18	1	14.15	0	0.00	14.45	1	2,222	0.05%
2023/10/17	30	14.43	0	0.00	14.40	30	2,124	1.41%
2023/10/16	40.1	14.72	0.1	14.80	14.70	40	2,111	1.90%
2023/10/12	0.8	14.25	0	0.00	14.25	0.8	1,999	0.04%
2023/10/06	60	14.30	0	0.00	14.60	60	1,981	3.03%
2023/10/05	10	14.20	0	0.00	14.15	10	1,963	0.51%
2023/10/04	2	14.30	0	0.00	14.20	2	1,945	0.10%
2023/09/22	0	14.75	0	0.00	14.75	0	2,080	0.00%
2023/09/20	2	14.95	0	0.00	14.90	2	2,195	0.09%
2023/09/18	0.1	15.10	0	0.00	15.05	0.1	2,299	0.00%
2023/09/12	100	14.73	0	0.00	14.65	100	2,359	4.24%
2023/09/05	5	14.95	0	0.00	15.00	5	2,381	0.21%
2023/08/24	1	14.60	0	0.00	14.55	1	2,564	0.04%
2023/08/23	1	14.60	0	0.00	14.65	1	2,578	0.04%
2023/08/15	3	14.83	0	0.00	14.85	3	2,621	0.11%
2023/08/14	2	14.95	10	14.85	14.85	-8	2,618	-0.31%
2023/08/10	1	15.85	14	15.90	15.85	-13	2,542	-0.51%
2023/08/07	2	16.55	0	0.00	16.50	2	2,564	0.08%
2023/08/02	0	0.00	1	17.20	16.80	-1	2,593	-0.04%
2023/07/31	12	16.65	13	17.15	17.00	-1	2,552	-0.04%
2023/07/28	0	0.00	1	16.65	16.80	-1	2,491	-0.04%
2023/07/27	12	16.97	0	0.00	16.90	12	2,463	0.49%
2023/07/19	0	0.00	3	16.05	16.05	-3	3,032	-0.10%
2023/07/12	12	16.30	0	0.00	16.30	12	4,136	0.29%
2023/07/10	10	16.60	0	0.00	16.40	10	4,185	0.24%
2023/07/06	2	16.85	0	0.00	16.70	2	4,198	0.05%
2023/07/04	0	0.00	45	17.23	17.25	-45	4,132	-1.09%
2023/06/29	2	17.28	4	17.33	17.40	-2	4,026	-0.05%
2023/06/09	10	16.95	0	0.00	16.95	10	3,901	0.26%
2023/06/06	2	17.05	2	17.35	17.10	0	4,027	0.00%
2023/06/02	1	16.85	11	16.80	16.80	-10	3,956	-0.25%
2023/06/01	1	16.70	1	16.95	16.90	0	3,977	0.00%
2023/05/12	1	16.75	0	0.00	16.80	1	4,106	0.02%
2023/05/11	1	16.75	0	0.00	16.75	1	4,125	0.02%
2023/05/08	6	17.10	0	0.00	17.10	6	4,163	0.14%
2023/05/03	2	17.10	0	0.00	17.05	2	4,384	0.05%
2023/04/28	1	17.25	0	0.00	17.20	1	4,673	0.02%
2023/04/26	0	0.00	47	17.90	17.80	-47	4,738	-0.99%
2023/04/25	0	0.00	20	17.31	17.50	-20	4,695	-0.43%
2023/04/24	2	17.80	100	18.20	18.20	-98	4,601	-2.13%
2023/04/21	218	17.63	7	18.60	17.40	211	4,338	4.86%	大買/鉅額交易
2023/04/20	7	18.36	4	18.13	17.60	3	3,709	0.08%
2023/04/18	2	17.65	0	0.00	17.65	2	3,586	0.06%
2023/04/14	0	0.00	50	17.65	17.95	-50	4,183	-1.20%
2023/04/12	0	0.00	1	17.55	17.45	-1	4,312	-0.02%
2023/04/11	1	17.45	2	17.28	17.50	-1	4,338	-0.02%
2023/04/07	0	0.00	1	17.10	17.10	-1	4,407	-0.02%
2023/03/28	10	16.95	3	16.95	17.00	7	4,613	0.15%
2023/03/27	50	17.00	0	0.00	17.05	50	4,637	1.08%
2023/03/22	2	16.75	0	0.00	16.75	2	4,805	0.04%
2023/03/21	0	16.90	0	0.00	16.85	0	4,788	0.00%
2023/03/17	0	0.00	1	17.10	17.10	-1	4,788	-0.02%
2023/03/14	4	16.98	0	0.00	16.85	4	4,754	0.08%
2023/03/09	20	18.05	0	0.00	17.95	20	4,636	0.43%
2023/03/06	1	18.10	0	0.00	18.10	1	4,575	0.02%
2023/03/02	0	0.00	2	18.30	18.55	-2	4,589	-0.04%
2023/03/01	4	18.50	0	0.00	18.50	4	4,571	0.09%
2023/02/24	0	0.00	8	18.93	18.95	-8	4,556	-0.18%
2023/02/20	0	0.00	20	18.60	18.90	-20	4,597	-0.44%
2023/02/15	0	0.00	2	18.40	18.40	-2	4,783	-0.04%
2023/02/10	1	17.95	0	0.00	17.95	1	4,808	0.02%
2023/02/09	1	18.00	0	0.00	18.00	1	4,803	0.02%
2023/02/07	0	0.00	2	18.20	18.25	-2	4,732	-0.04%
2023/02/03	0	0.00	1	18.80	18.70	-1	4,622	-0.02%
2023/02/02	1	18.50	1	18.60	18.60	0	4,548	0.00%
2023/02/01	1	18.50	0	0.00	18.65	1	4,444	0.02%
2023/01/31	0	0.00	7	18.54	18.75	-7	4,345	-0.16%
2023/01/30	0	0.00	3	18.20	18.30	-3	4,170	-0.07%
2023/01/17	0	0.00	3	17.25	17.50	-3	3,982	-0.08%
2023/01/16	2	16.98	0	0.00	16.75	2	3,891	0.05%
2023/01/13	1	17.40	1	17.40	17.10	0	3,828	0.00%
2023/01/12	2	17.70	0	0.00	17.65	2	3,810	0.05%
2023/01/11	1	17.35	1	17.35	17.25	0	3,684	0.00%
2023/01/10	0	0.00	1	17.45	17.35	-1	3,635	-0.03%
2023/01/09	3	17.12	0	0.00	17.10	3	3,554	0.08%
2023/01/06	0	0.00	1	17.45	17.25	-1	3,404	-0.03%
2023/01/04	0	0.00	1	17.10	17.15	-1	3,003	-0.03%
2023/01/03	0	0.00	4	16.38	16.25	-4	2,708	-0.15%
2022/12/29	0	0.00	3	15.72	15.80	-3	2,510	-0.12%
2022/12/28	4	16.10	0	0.00	15.85	4	2,486	0.16%
2022/12/22	0	0.00	1	15.85	15.60	-1	2,357	-0.04%
2022/12/08	0	0.00	3	15.30	15.30	-3	2,016	-0.15%
2022/12/06	1	15.90	0	0.00	15.65	1	1,992	0.05%
2022/12/01	2	16.55	0	0.00	16.30	2	1,971	0.10%
2022/11/25	0	0.00	1	16.55	16.25	-1	2,018	-0.05%
2022/11/23	0	0.00	2	16.05	16.05	-2	1,998	-0.10%
2022/11/17	20	16.55	0	0.00	16.40	20	1,952	1.02%
2022/11/16	0	0.00	1	16.70	16.65	-1	1,945	-0.05%
2022/11/11	3	16.00	3	15.93	16.25	0	1,815	0.00%
2022/11/10	0	0.00	1	15.45	15.70	-1	1,706	-0.06%
2022/10/14	0.3	15.35	10	15.45	15.35	-9.7	1,792	-0.54%
2022/10/11	0.1	15.35	0	0.00	15.30	0.1	1,787	0.01%
2022/10/05	0	0.00	2	15.45	15.45	-2	1,822	-0.11%
2022/09/28	1	14.35	0	0.00	14.35	1	1,963	0.05%
2022/09/22	3	15.00	0	0.00	15.05	3	2,162	0.14%
2022/09/21	2	15.25	1	15.25	15.20	1	2,153	0.05%
2022/09/19	3	15.25	1	15.45	15.25	2	2,184	0.09%
2022/09/16	1	15.45	2	15.45	15.55	-1	2,200	-0.05%
2022/09/14	2	15.15	1	15.00	15.15	1	2,253	0.04%
2022/09/13	2	15.30	0	0.00	15.25	2	2,267	0.09%
2022/09/12	1	15.30	0	0.00	15.25	1	2,298	0.04%
2022/09/08	0	0.00	3	15.20	15.15	-3	2,312	-0.13%
2022/09/07	4	15.08	0	0.00	15.05	4	2,311	0.17%
2022/09/06	1	15.70	0	0.00	15.50	1	2,312	0.04%
2022/09/02	4	16.23	0	0.00	16.30	4	2,367	0.17%
2022/08/31	1	16.55	0	0.00	16.55	1	2,376	0.04%
2022/08/23	0	0.00	3	15.90	15.90	-3	2,377	-0.13%
2022/08/18	0	0.00	2	15.55	15.50	-2	2,268	-0.09%
2022/08/16	0	0.00	2	15.45	15.35	-2	2,273	-0.09%
2022/08/15	2	15.15	0	0.00	15.20	2	2,267	0.09%
2022/08/10	0	0.00	0	14.70	14.65	0	2,342	0.00%
2022/08/09	0.1	14.55	0	0.00	14.70	0.1	2,389	0.00%
2022/08/05	2	14.75	0	0.00	14.85	2	2,466	0.08%
2022/07/29	3.2	15.51	3	15.55	15.50	0.2	2,867	0.01%
2022/07/28	0	0.00	3	15.70	15.55	-3	2,899	-0.10%
2022/07/21	1	15.60	1	15.65	15.75	0	3,396	0.00%
2022/07/15	0	0.00	12	14.97	14.95	-12	3,440	-0.35%
2022/07/13	2	15.08	0	0.00	15.05	2	3,472	0.06%
2022/07/12	0	0.00	3	15.15	15.15	-3	3,439	-0.09%
2022/07/11	6	15.40	0	0.00	15.45	6	3,344	0.18%
2022/07/07	3	15.30	0	0.00	15.30	3	3,368	0.09%
2022/07/04	1	16.10	0	0.00	16.05	1	3,316	0.03%
2022/06/30	1.1	16.85	0	0.00	16.80	1.1	3,261	0.03%
2022/06/24	0.2	17.40	0	0.00	17.25	0.2	3,245	0.01%
2022/06/14	25	17.30	0	0.00	17.50	25	3,375	0.74%
2022/06/13	45	17.80	3	17.80	17.75	42	3,365	1.25%
2022/06/10	60	18.20	0	0.00	18.20	60	3,362	1.78%
2022/06/09	0	0.00	3	18.40	18.40	-3	3,420	-0.09%
2022/05/27	0	0.00	6	18.15	18.05	-6	3,846	-0.16%
2022/05/25	10	18.00	0	0.00	17.90	10	3,890	0.26%
2022/05/24	0	0.00	1	18.05	17.85	-1	3,962	-0.03%
2022/05/20	3	18.00	0	0.00	17.95	3	4,051	0.07%
2022/05/12	6	17.40	0	0.00	17.30	6	3,961	0.15%
2022/05/11	5	18.70	3	18.82	18.75	2	3,796	0.05%
2022/05/10	8	19.43	0	0.00	19.35	8	3,739	0.21%
2022/05/09	1	19.60	0	0.00	19.55	1	3,687	0.03%
2022/05/06	1	19.95	0	0.00	20.00	1	3,743	0.03%
2022/05/05	6	20.30	0	0.00	20.35	6	3,816	0.16%
2022/05/04	10	20.65	10	20.45	20.30	0	3,881	0.00%
2022/05/03	0	0.00	20	21.30	20.70	-20	3,859	-0.52%
2022/04/29	20	20.23	0	0.00	20.10	20	3,581	0.56%
2022/04/27	0	0.00	1	19.85	20.05	-1	3,623	-0.03%
2022/04/22	0	0.00	72	21.22	21.40	-72	3,660	-1.97%
2022/04/21	0	0.00	2	21.25	21.15	-2	3,674	-0.05%
2022/04/20	0	0.00	42	21.05	21.15	-42	3,701	-1.13%
2022/04/19	0	0.00	2	20.90	20.90	-2	3,775	-0.05%
2022/04/15	10	21.10	10	20.70	20.65	0	3,876	0.00%
2022/04/06	1	21.45	0	0.00	21.50	1	4,130	0.02%
2022/03/30	0	0.00	1	21.25	21.30	-1	4,694	-0.02%
2022/03/29	0	0.00	1	21.15	21.10	-1	4,766	-0.02%
2022/03/28	1	21.55	4	21.30	21.50	-3	4,754	-0.06%
2022/03/25	1	20.90	0	0.00	20.90	1	4,695	0.02%
2022/03/21	0	0.00	5	21.55	21.50	-5	4,885	-0.10%
2022/03/08	0	0.00	22	19.29	19.20	-22	5,494	-0.40%
2022/03/07	4	20.10	0	0.00	20.15	4	5,424	0.07%
2022/03/04	5	21.50	0	0.00	21.45	5	5,458	0.09%
2022/02/23	1	22.45	0	0.00	22.40	1	5,727	0.02%
2022/02/21	0	0.00	1	23.20	23.20	-1	5,849	-0.02%
2022/02/16	2	22.30	0	0.00	22.50	2	6,176	0.03%
2022/02/10	0	0.00	25	23.15	23.20	-25	6,373	-0.39%
2022/02/09	5	23.15	6	23.18	23.20	-1	6,444	-0.02%
2022/02/08	0	0.00	1	22.95	23.10	-1	6,500	-0.02%
2022/02/07	0	0.00	1	22.30	22.70	-1	6,516	-0.02%
2022/01/24	1	22.35	0	0.00	22.50	1	7,333	0.01%
2022/01/17	4	22.90	0	0.00	22.95	4	7,695	0.05%
2022/01/13	0	0.00	1	23.50	23.60	-1	7,693	-0.01%
2022/01/12	1	23.40	0	0.00	23.55	1	7,741	0.01%
2022/01/07	1	23.80	4	23.66	23.50	-3	7,758	-0.04%
2022/01/05	0	0.00	6	23.83	23.80	-6	7,888	-0.08%
2021/12/30	0	0.00	1	24.35	24.40	-1	8,439	-0.01%
2021/12/28	10	24.35	0	0.00	24.25	10	8,912	0.11%
2021/12/24	2	24.45	13	24.30	24.55	-11	8,872	-0.12%
2021/12/23	0	0.00	7	24.18	24.20	-7	8,763	-0.08%
2021/12/20	1	23.75	0	0.00	23.75	1	10,919	0.01%
2021/12/16	7	23.49	0	0.00	23.40	7	11,709	0.06%
2021/12/15	4	23.45	0	0.00	23.50	4	11,757	0.03%
2021/12/14	3	23.63	1	24.75	23.60	2	11,674	0.02%
2021/12/13	1	23.70	0	0.00	23.65	1	11,356	0.01%
2021/12/10	3	23.85	0	0.00	23.80	3	11,436	0.03%
2021/12/09	5	24.15	0	0.00	24.10	5	11,418	0.04%
2021/12/08	4	24.45	0	0.00	24.50	4	11,350	0.04%
2021/12/07	62	24.59	65	25.21	24.55	-3	11,364	-0.03%
2021/12/06	5	24.45	0	0.00	24.60	5	11,348	0.04%
2021/12/02	0	0.00	1	24.90	24.55	-1	11,521	-0.01%
2021/12/01	3	23.80	0	0.00	24.10	3	11,489	0.03%
2021/11/29	1	23.70	0	0.00	23.70	1	11,497	0.01%
2021/11/26	20	24.55	0	0.00	24.35	20	11,492	0.17%
2021/11/25	2	25.20	2	25.15	25.15	0	11,641	0.00%
2021/11/24	0	0.00	5	24.90	24.90	-5	11,883	-0.04%
2021/11/23	2	24.50	0	0.00	24.30	2	12,181	0.02%
2021/11/19	21	25.19	0	0.00	25.00	21	12,794	0.16%
2021/11/17	31	25.00	0	0.00	24.90	31	13,576	0.23%
2021/11/16	0	0.00	30	25.60	25.45	-30	14,031	-0.21%
2021/11/15	5	25.05	5	25.15	25.00	0	14,288	0.00%
2021/11/12	5	25.40	0	0.00	25.35	5	14,419	0.03%
2021/11/11	0	0.00	2	25.25	25.25	-2	14,487	-0.01%
2021/11/10	61	25.37	41	25.80	25.25	20	14,686	0.14%
2021/11/09	22	25.25	0	0.00	25.50	22	14,727	0.15%
2021/11/08	20	25.40	0	0.00	25.50	20	14,830	0.13%
2021/11/05	5	24.80	10	25.08	25.20	-5	14,893	-0.03%
2021/11/04	1	25.00	20	25.30	25.10	-19	14,941	-0.13%
2021/11/03	12	25.58	10	25.85	25.55	2	14,868	0.01%
2021/11/02	25	25.73	56	25.64	25.75	-31	14,598	-0.21%
2021/11/01	2	24.50	30	24.55	24.70	-28	14,140	-0.20%
2021/10/29	5	23.60	0	0.00	24.00	5	13,986	0.04%
2021/10/26	30	23.70	0	0.00	23.50	30	13,963	0.21%
2021/10/25	0	0.00	1	24.15	24.15	-1	14,064	-0.01%
2021/10/22	1	23.60	0	0.00	23.85	1	14,236	0.01%
2021/10/21	1	24.00	0	0.00	24.25	1	14,331	0.01%
2021/10/14	5	23.30	0	0.00	23.30	5	14,915	0.03%
2021/10/13	0	0.00	3	23.08	22.95	-3	14,981	-0.02%
2021/10/12	2	23.30	0	0.00	23.35	2	15,093	0.01%
2021/10/08	7	23.98	1	24.30	23.80	6	15,197	0.04%
2021/10/07	53	24.50	2	24.70	24.60	51	15,341	0.33%
2021/10/06	4	24.50	0	0.00	24.40	4	15,683	0.03%
2021/10/05	5	25.25	0	0.00	26.20	5	15,845	0.03%
2021/10/04	1	26.00	0	0.00	26.00	1	16,253	0.01%
2021/09/29	6	27.55	0	0.00	27.35	6	20,578	0.03%
2021/09/28	11	28.49	5	28.34	28.00	6	20,798	0.03%
2021/09/27	27	28.74	18	28.95	29.10	9	20,738	0.04%
2021/09/24	6	27.43	4	27.58	27.50	2	20,876	0.01%
2021/09/23	6	25.32	5	25.15	26.30	1	21,071	0.00%
2021/09/17	6	26.16	1	26.15	25.90	5	21,437	0.02%
2021/09/16	0	0.00	1	26.25	26.20	-1	21,692	0.00%
2021/09/15	0	0.00	1	26.65	26.75	-1	22,009	0.00%
2021/09/14	0	0.00	3	26.43	26.50	-3	23,056	-0.01%
2021/09/09	1	26.75	1	26.75	26.85	0	25,064	0.00%
2021/09/08	5	26.55	0	0.00	26.15	5	25,148	0.02%
2021/09/07	2	26.90	0	0.00	26.85	2	25,156	0.01%
2021/09/06	1	26.95	3	27.08	27.05	-2	25,237	-0.01%
2021/09/03	1	27.45	0	0.00	27.35	1	25,676	0.00%
2021/09/02	8	27.68	3	27.50	27.40	5	26,116	0.02%
2021/09/01	2	28.25	0	0.00	28.05	2	26,306	0.01%
2021/08/31	7	28.17	42	28.16	28.20	-35	26,884	-0.13%
2021/08/30	31	28.90	0	0.00	28.80	31	28,273	0.11%
2021/08/27	17	30.22	0	0.00	29.80	17	28,864	0.06%
2021/08/26	11	30.45	1	30.60	30.40	10	30,057	0.03%
2021/08/25	0	0.00	1	30.50	29.80	-1	30,309	0.00%
2021/08/24	3	29.70	22	30.10	30.20	-19	30,105	-0.06%
2021/08/23	3	29.25	3	29.50	29.80	0	29,992	0.00%
2021/08/20	27	29.28	25	29.23	29.35	2	29,683	0.01%
2021/08/19	15	27.90	16	27.53	27.25	-1	29,232	0.00%
2021/08/18	6	26.54	6	26.85	27.65	0	28,981	0.00%
2021/08/16	0	0.00	1	28.20	28.20	-1	29,325	0.00%
2021/08/10	7	28.00	2	27.93	27.80	5	30,267	0.02%
2021/08/09	8	27.48	4	27.61	27.50	4	30,588	0.01%
2021/08/06	1	27.75	5	27.69	27.50	-4	30,886	-0.01%
2021/08/05	0	0.00	2	27.65	27.70	-2	31,285	-0.01%
2021/08/03	0	0.00	2	27.90	27.90	-2	33,285	-0.01%
2021/08/02	3	27.57	0	0.00	28.10	3	33,857	0.01%
2021/07/30	4	28.75	4	28.45	28.25	0	33,900	0.00%
2021/07/29	2	27.85	5	28.54	28.85	-3	34,038	-0.01%
2021/07/28	4	26.50	0	0.00	26.75	4	34,043	0.01%
2021/07/27	3	27.75	0	0.00	27.50	3	34,246	0.01%
2021/07/26	2	28.10	1	28.80	28.10	1	34,397	0.00%
2021/07/23	0	29.00	1	28.65	29.00	-1	34,542	0.00%
2021/07/22	1	27.90	19	27.90	27.90	-18	34,617	-0.05%
2021/07/21	6	27.80	2	27.95	27.95	4	34,729	0.01%
2021/07/20	5	28.63	2	29.10	28.70	3	35,260	0.01%
2021/07/19	7	29.55	12	29.66	29.75	-5	35,762	-0.01%
2021/07/16	2	29.70	0	0.00	29.55	2	37,051	0.01%
2021/07/15	7	29.15	23	29.15	29.80	-16	37,296	-0.04%
2021/07/14	24	28.85	0	0.00	28.65	24	37,389	0.06%
2021/07/13	14	29.53	29	29.30	28.55	-15	37,654	-0.04%
2021/07/12	8	30.61	8	30.66	30.00	0	37,373	0.00%
2021/07/09	20	31.06	15	30.94	30.60	5	37,170	0.01%
2021/07/08	22	31.71	8	31.06	31.20	14	37,200	0.04%
2021/07/07	8	31.88	42	32.74	33.00	-34	37,498	-0.09%
2021/07/06	4	30.46	23.4	30.98	30.20	-19.4	36,604	-0.05%
2021/07/05	2	29.20	34	28.86	29.30	-32	35,690	-0.09%
2021/07/02	13	29.32	10	29.66	28.75	3	35,679	0.01%
2021/07/01	7	29.49	10	29.87	29.15	-3	35,241	-0.01%
2021/06/30	24	28.61	24	29.08	29.10	0	34,075	0.00%
2021/06/29	4	28.30	11	28.16	27.95	-7	33,456	-0.02%
2021/06/28	2	27.75	0	0.00	28.05	2	33,345	0.01%
2021/06/25	10	28.25	17	28.53	28.40	-7	33,139	-0.02%
2021/06/24	19	28.14	4	28.48	28.05	15	33,230	0.05%
2021/06/23	46	28.78	19	28.75	28.00	27	32,962	0.08%
2021/06/22	12	28.44	18	28.24	28.35	-6	32,133	-0.02%
2021/06/21	13	27.03	49	26.98	27.20	-36	31,048	-0.12%
2021/06/17	0	0.00	4	26.10	26.05	-4	30,515	-0.01%
2021/06/16	0	0.00	2	26.15	25.75	-2	30,607	-0.01%
2021/06/15	1	26.20	0	0.00	26.20	1	30,771	0.00%
2021/06/11	22	26.30	31	25.97	25.80	-9	30,806	-0.03%
2021/06/09	25	26.43	3	26.45	25.80	22	30,328	0.07%
2021/06/08	9	26.89	249	26.73	26.95	-240	30,281	-0.79%	大賣/鉅額交易
2021/06/07	13	26.37	24	26.44	26.75	-11	30,078	-0.04%
2021/06/04	5	26.02	12	26.20	25.45	-7	29,176	-0.02%
2021/06/03	40	26.04	39	25.96	26.30	1	28,926	0.00%
2021/06/02	9	24.76	15	24.71	25.00	-6	27,737	-0.02%
2021/06/01	3	24.00	6	24.01	24.05	-3	27,738	-0.01%
2021/05/31	11	24.27	15	23.75	23.45	-4	28,031	-0.01%
2021/05/28	16	23.21	68	23.67	23.40	-52	28,241	-0.18%
2021/05/27	1	22.65	2	22.88	22.55	-1	28,840	0.00%
2021/05/26	5	22.70	3	22.60	22.65	2	28,940	0.01%
2021/05/25	11	22.43	3	22.45	22.45	8	29,170	0.03%
2021/05/24	16	22.60	2	23.00	22.50	14	29,306	0.05%
2021/05/21	2	21.35	2	21.20	21.80	0	29,216	0.00%
2021/05/20	11	21.09	0	0.00	20.90	11	29,656	0.04%
2021/05/19	0	0.00	4	21.51	21.65	-4	29,814	-0.01%
2021/05/18	63	20.65	4	20.81	21.40	59	29,967	0.20%
2021/05/17	50	19.75	1	19.75	19.75	49	29,750	0.16%
2021/05/14	11	22.13	10	21.45	21.90	1	29,442	0.00%
2021/05/13	2	22.80	0	0.00	22.75	2	29,129	0.01%
2021/05/12	5	25.51	1	24.50	24.30	4	28,784	0.01%
2021/05/11	39	29.12	26	27.79	27.00	13	28,130	0.05%
2021/05/10	1	27.70	3	28.22	27.70	-2	26,837	-0.01%
2021/05/06	3	26.13	8	26.01	26.05	-5	26,174	-0.02%
2021/05/04	2	25.90	1	27.20	25.65	1	26,011	0.00%
2021/05/03	3	28.28	3	28.73	27.75	0	25,692	0.00%
2021/04/28	2	29.65	1	29.30	29.50	1	25,490	0.00%
2021/04/27	0	0.00	2	28.95	29.05	-2	25,392	-0.01%
2021/04/26	4	29.44	1	30.05	29.45	3	25,277	0.01%
2021/04/23	2	27.75	6	28.72	28.80	-4	24,765	-0.02%
2021/04/22	2	29.25	18	29.21	28.15	-16	24,382	-0.07%
2021/04/21	0	0.00	4	28.80	28.50	-4	23,289	-0.02%
2021/04/20	2	28.35	9	28.03	28.15	-7	22,959	-0.03%
2021/04/19	0	0.00	6	28.25	28.60	-6	22,984	-0.03%
2021/04/16	100	26.70	1	27.10	27.35	99	22,491	0.44%
2021/04/15	8	26.75	1	27.00	26.55	7	22,548	0.03%
2021/04/14	4	26.58	10	26.46	26.50	-6	22,414	-0.03%
2021/04/13	23	28.87	23	29.03	27.45	0	22,241	0.00%
2021/04/12	23	26.62	382.1	27.67	27.70	-359.1	21,035	-1.71%	大賣/鉅額交易
2021/04/09	74	25.16	1	25.25	25.20	73	20,166	0.36%
2021/04/08	34	25.54	9	25.69	25.75	25	20,195	0.12%
2021/04/07	4	25.18	3	25.62	25.20	1	20,189	0.00%
2021/04/06	5	25.24	2	25.60	25.45	3	21,139	0.01%
2021/04/01	5	25.25	10	25.53	25.40	-5	21,886	-0.02%
2021/03/31	6	25.20	1	25.10	25.00	5	22,025	0.02%
2021/03/30	2	25.15	4	25.10	25.05	-2	22,293	-0.01%
2021/03/29	11	25.32	0	0.00	25.15	11	22,530	0.05%
2021/03/26	2	24.60	0	0.00	24.65	2	22,966	0.01%
2021/03/25	17	24.66	6	24.30	24.35	11	23,415	0.05%
2021/03/24	0	0.00	10	24.85	24.70	-10	23,412	-0.04%
2021/03/23	12	24.28	40	24.25	24.20	-28	23,728	-0.12%
2021/03/22	31	24.59	0	24.60	24.55	31	24,839	0.12%
2021/03/19	5	24.24	0	0.00	24.35	5	25,482	0.02%
2021/03/18	14	24.58	5	24.65	24.65	9	25,393	0.04%
2021/03/17	18	24.67	13	24.98	25.00	5	25,353	0.02%
2021/03/16	32	25.38	0	0.00	25.05	32	25,596	0.13%
2021/03/15	21	26.32	0	0.00	26.00	21	25,472	0.08%
2021/03/12	13	26.40	0	0.00	26.50	13	25,862	0.05%
2021/03/11	4	26.58	0	0.00	26.20	4	25,667	0.02%
2021/03/10	17.1	26.14	14	26.28	26.60	3.1	25,320	0.01%
2021/03/09	0	0.00	13.4	26.42	26.60	-13.4	24,847	-0.05%
2021/03/08	8	25.95	18	25.50	25.25	-10	24,442	-0.04%
2021/03/05	20	25.28	2.6	25.79	25.10	17.4	24,446	0.07%
2021/03/04	20	25.50	11	25.44	25.35	9	24,527	0.04%
2021/03/03	18	24.74	30	24.47	25.10	-12	24,643	-0.05%
2021/03/02	67	25.20	5	25.63	23.85	62	24,673	0.25%
2021/02/26	6	24.60	0	0.00	24.55	6	23,870	0.03%
2021/02/25	10	24.55	16	24.78	24.50	-6	23,628	-0.03%
2021/02/24	3	24.75	161.4	23.71	23.75	-158.4	23,315	-0.68%	大賣/鉅額交易
2021/02/23	0	0.00	11	24.89	24.90	-11	22,923	-0.05%
2021/02/22	103	24.67	22	24.56	24.40	81	22,613	0.36%	大買/
2021/02/19	20	23.70	6	24.00	24.00	14	21,988	0.06%
2021/02/18	7	23.11	13	23.17	23.40	-6	21,673	-0.03%
2021/02/17	69	21.82	20	21.64	22.60	49	21,185	0.23%
2021/02/05	0	0.00	1	20.50	20.60	-1	21,124	0.00%
2021/02/04	0	0.00	5	20.45	20.60	-5	21,036	-0.02%
2021/02/01	1	19.45	0	0.00	19.80	1	21,016	0.00%
2021/01/29	0	0.00	20	19.73	19.45	-20	20,990	-0.10%
2021/01/27	0	0.00	6	19.61	19.45	-6	20,916	-0.03%
2021/01/26	5	19.75	5	19.70	19.70	0	20,753	0.00%
2021/01/25	0.9	20.20	5	20.15	20.25	-4.1	20,681	-0.02%
2021/01/22	0	0.00	19	19.69	19.80	-19	20,700	-0.09%
2021/01/20	0	0.00	4	19.75	19.70	-4	20,550	-0.02%
2021/01/19	0	0.00	1	20.40	20.45	-1	20,529	0.00%
2021/01/18	7	19.77	7	20.64	20.75	0	20,590	0.00%
2021/01/15	31	20.55	20	20.45	20.50	11	20,512	0.05%
2021/01/14	5	21.10	13	21.15	21.10	-8	20,317	-0.04%
2021/01/13	15	21.65	2	21.85	21.50	13	20,062	0.06%
2021/01/12	16	21.73	0	0.00	21.65	16	19,936	0.08%
2021/01/11	57	22.79	5	22.89	22.75	52	19,579	0.27%
2021/01/08	2	22.80	21	22.98	23.00	-19	19,476	-0.10%
2021/01/07	5	22.43	3	22.65	22.35	2	19,165	0.01%
2021/01/06	12	22.36	14	22.92	22.30	-2	19,005	-0.01%
2021/01/05	21	22.15	1.1	22.40	22.40	19.9	18,620	0.11%
2021/01/04	125	23.09	12	23.14	23.00	113	18,298	0.62%	大買/鉅額交易
2020/12/31	5	23.10	2	23.15	23.25	3	17,806	0.02%
2020/12/30	106	23.21	18	23.40	23.20	88	17,598	0.50%	大買/
2020/12/29	14	24.11	210	23.75	23.55	-196	17,264	-1.14%	大賣/鉅額交易
2020/12/28	37	23.12	23	23.12	23.30	14	16,048	0.09%
2020/12/25	34	22.14	7	22.58	22.00	27	15,075	0.18%
2020/12/24	10	22.39	6	22.42	22.60	4	14,630	0.03%
2020/12/23	3	21.48	8	21.90	21.85	-5	14,265	-0.04%
2020/12/22	26	22.28	11.1	22.36	21.10	14.9	14,034	0.11%
2020/12/21	8	22.09	8	22.12	22.15	0	13,356	0.00%
2020/12/18	99	21.43	4	21.85	21.70	95	12,909	0.74%
2020/12/17	76	21.57	1	22.15	21.65	75	12,765	0.59%
2020/12/16	29	21.87	21	21.34	21.95	8	12,331	0.06%
2020/12/15	20	20.61	9	21.15	20.85	11	11,296	0.10%
2020/12/14	0	0.00	2	20.05	20.05	-2	10,747	-0.02%
2020/12/11	10	19.90	0	0.00	19.70	10	11,001	0.09%
2020/12/10	10	20.32	11	20.51	20.05	-1	10,978	-0.01%
2020/12/09	3	19.92	2	19.83	20.05	1	10,723	0.01%
2020/12/08	0	0.00	34	19.54	19.80	-34	10,876	-0.31%
2020/12/07	1	18.65	0	0.00	18.60	1	10,537	0.01%
2020/12/03	12	18.87	35	18.65	18.65	-23	10,834	-0.21%
2020/12/02	5	19.18	0	0.00	19.20	5	10,983	0.05%
2020/12/01	0	0.00	6	19.34	19.40	-6	10,885	-0.06%
2020/11/30	47	19.40	28	19.51	19.05	19	10,762	0.18%
2020/11/27	28	18.72	2	18.40	18.50	26	10,297	0.25%
2020/11/26	0	0.00	5	17.70	18.10	-5	10,050	-0.05%
2020/11/25	0	0.00	3	17.20	16.95	-3	10,420	-0.03%
2020/11/18	3	17.20	0	0.00	17.05	3	12,690	0.02%
2020/11/16	10	16.85	0	0.00	16.80	10	12,703	0.08%
2020/11/13	1	16.85	2	17.60	16.85	-1	12,720	-0.01%
2020/11/11	0	0.00	10	17.10	17.05	-10	12,385	-0.08%
2020/11/10	0	0.00	1	16.60	16.75	-1	12,326	-0.01%
2020/11/04	5	16.35	3	16.32	16.35	2	12,490	0.02%
2020/11/03	1	16.40	0	0.00	16.35	1	12,468	0.01%
2020/10/29	0	0.00	5	16.46	16.45	-5	12,502	-0.04%
2020/10/23	2	16.70	10	16.65	16.80	-8	12,015	-0.07%
2020/10/19	10	16.15	0	0.00	16.25	10	11,898	0.08%
2020/10/08	2	16.80	0	0.00	16.80	2	12,442	0.02%
2020/10/06	0	0.00	1	17.30	16.95	-1	12,455	-0.01%
2020/09/30	0	0.00	5	16.70	16.75	-5	12,476	-0.04%
2020/09/29	1	16.75	0	0.00	16.75	1	12,585	0.01%
2020/09/28	1	16.75	0	0.00	16.90	1	12,652	0.01%
2020/09/24	10	17.15	0	0.00	16.70	10	12,623	0.08%
2020/09/22	0	0.00	3	17.67	17.45	-3	12,466	-0.02%
2020/09/21	0	0.00	5	18.45	17.90	-5	12,326	-0.04%
2020/09/18	1	18.30	0	0.00	18.25	1	12,286	0.01%
2020/09/16	2	18.20	5	18.19	18.55	-3	12,087	-0.02%
2020/09/15	4	18.00	2	18.00	17.90	2	11,716	0.02%
2020/09/14	0	0.00	1	18.10	17.70	-1	11,687	-0.01%
2020/09/11	2	17.90	6	17.91	17.45	-4	11,673	-0.03%
2020/09/10	1	17.90	2	18.00	17.70	-1	11,860	-0.01%
2020/09/09	13	17.56	2	17.68	17.45	11	12,503	0.09%
2020/09/08	2	17.60	30	17.45	17.25	-28	12,463	-0.22%
2020/09/07	1	17.70	10	17.58	17.40	-9	12,358	-0.07%
2020/09/04	0	0.00	2	16.65	17.05	-2	12,113	-0.02%
2020/09/03	30	16.90	10.5	17.05	17.20	19.5	12,388	0.16%
2020/09/02	0	0.00	16	16.70	17.00	-16	12,253	-0.13%
2020/09/01	5	17.14	12	17.08	17.05	-7	12,117	-0.06%
2020/08/31	19	17.02	10	16.94	17.45	9	11,852	0.08%
2020/08/28	3	16.48	37	16.33	16.40	-34	11,091	-0.31%
2020/08/27	21	15.46	0	0.00	15.15	21	10,286	0.20%
2020/08/14	8	15.04	0	0.00	15.00	8	9,567	0.08%
2020/08/10	0	0.00	5	15.00	15.00	-5	9,791	-0.05%
2020/07/31	0	0.00	2	14.25	14.65	-2	10,163	-0.02%
2020/07/29	0	0.00	10	14.33	14.30	-10	10,326	-0.10%
2020/07/24	2	14.50	0	0.00	14.35	2	10,448	0.02%
2020/07/23	0	0.00	2	14.85	14.85	-2	10,370	-0.02%
2020/07/21	0	0.00	7	15.10	14.90	-7	10,347	-0.07%
2020/07/20	0	0.00	24	15.14	15.10	-24	10,242	-0.23%
2020/07/17	0	0.00	3	14.70	14.45	-3	10,072	-0.03%
2020/07/16	0	0.00	8	14.75	14.90	-8	10,092	-0.08%
2020/07/15	0	0.00	5	15.25	14.75	-5	10,012	-0.05%
2020/07/10	2	14.40	0	0.00	13.95	2	10,023	0.02%
2020/07/09	0	0.00	7	14.67	14.40	-7	10,033	-0.07%
2020/07/06	19	14.43	2	14.60	14.70	17	9,943	0.17%
2020/07/02	1	14.10	0	0.00	14.15	1	10,050	0.01%
2020/06/29	2	13.85	45	13.95	14.00	-43	10,181	-0.42%
2020/06/24	5	14.25	0	0.00	14.20	5	10,114	0.05%
2020/06/23	5	14.35	0	0.00	14.30	5	10,084	0.05%
2020/06/19	35	14.57	3	14.55	14.45	32	10,290	0.31%
2020/06/18	3	15.15	0	0.00	14.85	3	10,179	0.03%
2020/06/17	36	15.20	17	14.96	14.75	19	10,112	0.19%
2020/06/16	18	14.84	7	14.37	15.10	11	9,644	0.11%
2020/06/15	10	13.95	7	14.08	13.75	3	8,973	0.03%
2020/06/12	5	13.39	37	13.05	13.45	-32	8,919	-0.36%
2020/06/11	17	13.70	7	13.70	13.60	10	9,002	0.11%
2020/06/10	7	14.27	5	14.10	13.85	2	9,104	0.02%
2020/06/02	2	13.35	0	0.00	13.30	2	9,928	0.02%
2020/05/29	2	13.25	2	13.25	13.20	0	10,505	0.00%
2020/05/28	8	13.17	6	13.19	13.10	2	10,702	0.02%
2020/05/26	4	12.35	0	0.00	12.40	4	12,142	0.03%
2020/05/21	4	12.55	0	0.00	12.55	4	14,118	0.03%
2020/05/20	0	0.00	2	12.55	12.55	-2	14,374	-0.01%
2020/05/19	6	12.55	10	12.55	12.80	-4	14,879	-0.03%
2020/05/18	18	12.17	0	0.00	12.25	18	14,976	0.12%
2020/05/14	3	12.20	3	12.20	12.05	0	15,208	0.00%
2020/05/12	0	0.00	1	12.65	12.60	-1	15,106	-0.01%
2020/05/08	1	12.30	11	12.40	12.15	-10	14,963	-0.07%
2020/05/07	10	12.55	0	0.00	12.30	10	14,839	0.07%
2020/05/06	1	12.60	0	0.00	12.45	1	14,409	0.01%
2020/04/30	0	0.00	2	13.35	13.40	-2	14,190	-0.01%
2020/04/28	0	0.00	10	13.10	13.10	-10	14,145	-0.07%
2020/04/24	0	0.00	1	12.50	12.40	-1	14,183	-0.01%
2020/04/15	7	13.29	5	13.25	13.35	2	14,176	0.01%
2020/04/08	5	12.40	1	12.45	12.50	4	14,715	0.03%
2020/04/07	10	12.50	3	12.32	12.35	7	14,648	0.05%
2020/03/27	6	11.60	3	11.40	11.40	3	14,844	0.02%
2020/03/26	4	11.69	4	11.71	11.60	0	14,789	0.00%
2020/03/25	2	11.50	2	11.70	11.65	0	14,807	0.00%
2020/03/24	2	11.40	3	11.30	11.25	-1	14,670	-0.01%
2020/03/13	1	13.20	1	13.00	13.50	0	14,271	0.00%
2020/03/12	3	14.63	3	14.68	14.35	0	14,018	0.00%
2020/03/11	5	16.21	2	15.95	15.90	3	13,831	0.02%
2020/03/10	5	16.29	1	16.45	16.45	4	13,569	0.03%
2020/03/09	2	16.73	0	0.00	16.20	2	13,285	0.02%
2020/03/06	1	17.10	11	16.99	16.90	-10	13,005	-0.08%
2020/03/05	1	17.20	1	17.30	17.50	0	12,656	0.00%
2020/03/04	1	17.60	1	17.50	17.60	0	12,393	0.00%
2020/03/03	3	18.08	10	18.06	18.05	-7	11,946	-0.06%
2020/03/02	5	18.35	12	18.05	17.90	-7	11,585	-0.06%
2020/02/27	8	18.54	3	18.23	18.20	5	11,017	0.05%
2020/02/26	4	17.99	38	17.99	18.05	-34	9,546	-0.36%
2020/02/25	1	16.60	13	16.53	16.45	-12	8,046	-0.15%
2020/02/24	13	16.53	4	16.53	16.60	9	7,737	0.12%
2020/02/21	0	0.00	7	16.17	16.25	-7	7,447	-0.09%
2020/02/20	8	16.24	4	16.28	16.10	4	7,157	0.06%
2020/02/19	1	15.60	112	15.66	15.85	-111	6,594	-1.68%	大賣/鉅額交易
2020/02/18	0	0.00	12	14.98	15.05	-12	6,160	-0.19%
2020/02/13	7	14.19	0	0.00	14.05	7	5,930	0.12%
2020/02/12	0	0.00	50	14.05	14.05	-50	5,987	-0.84%
2020/02/11	6	14.10	1	14.15	14.10	5	6,007	0.08%
2020/02/10	1	13.85	0	0.00	13.80	1	6,031	0.02%
2020/02/07	0	0.00	2	13.80	14.05	-2	6,037	-0.03%
2020/01/31	2	13.90	0	0.00	13.80	2	5,836	0.03%
2020/01/30	59.5	13.96	1	13.60	13.60	58.5	5,811	1.01%
2020/01/17	1	15.00	0	0.00	14.95	1	5,677	0.02%
2020/01/15	3	15.15	0	0.00	15.05	3	5,512	0.05%
2020/01/13	3	15.10	0	0.00	15.20	3	5,521	0.05%
2020/01/09	1	15.40	0	0.00	15.50	1	5,566	0.02%
2020/01/02	0	0.00	4	15.70	15.75	-4	4,772	-0.08%
2019/12/31	4	14.85	0	0.00	15.05	4	4,537	0.09%
2019/12/30	3	14.87	0	0.00	15.00	3	4,477	0.07%
2019/12/27	0	0.00	1	14.95	15.00	-1	4,400	-0.02%
2019/12/26	0	0.00	2	15.03	14.95	-2	4,265	-0.05%
2019/12/25	0	0.00	1	14.35	14.30	-1	3,898	-0.03%
2019/12/19	1	14.70	0	0.00	14.65	1	3,677	0.03%
2019/12/18	1	14.65	0	0.00	14.70	1	3,566	0.03%
2019/12/17	5	14.50	0	0.00	14.55	5	3,473	0.14%
2019/11/26	1	13.30	1	13.20	13.15	0	2,526	0.00%
2019/11/21	1	13.15	1	13.30	13.35	0	2,524	0.00%
2019/11/18	0	0.00	0.7	13.25	13.15	-0.7	2,518	-0.03%
2019/11/13	2	13.10	0	0.00	13.10	2	2,553	0.08%
2019/11/06	0	0.00	3	13.55	13.55	-3	2,395	-0.13%
2019/11/05	0	0.00	1	13.70	13.70	-1	2,340	-0.04%
2019/11/04	0	0.00	1	13.60	13.60	-1	2,315	-0.04%
2019/10/24	0	0.00	3	13.70	13.85	-3	2,305	-0.13%
2019/10/23	3	13.75	0	0.00	13.70	3	2,301	0.13%
2019/10/08	10	13.60	2	13.65	13.60	8	2,494	0.32%
2019/09/27	2	13.75	0	0.00	13.65	2	2,516	0.08%
2019/09/05	0	0.00	7	14.70	14.55	-7	2,505	-0.28%
2019/09/04	2	14.68	2	14.60	14.65	0	2,596	0.00%
2019/08/30	0	0.00	2	14.00	14.05	-2	2,641	-0.08%
2019/08/26	2	13.60	0	0.00	13.60	2	3,247	0.06%
2019/08/16	0	0.00	2	13.35	13.55	-2	3,343	-0.06%
2019/08/05	0	0.00	5	14.25	14.25	-5	3,463	-0.14%
2019/08/02	4	14.55	0	0.00	14.55	4	3,614	0.11%
2019/07/26	0	0.00	1	15.30	15.25	-1	4,014	-0.02%
2019/07/24	2	15.38	0	0.00	15.20	2	4,820	0.04%
2019/07/22	0	0.00	3	15.30	15.35	-3	4,861	-0.06%
2019/07/19	106	15.25	1	15.15	15.20	105	4,855	2.16%	大買/鉅額交易
2019/07/16	6	15.75	0	0.00	16.00	6	4,789	0.13%
2019/07/08	3	14.72	0	0.00	14.60	3	4,890	0.06%
2019/07/03	1	14.80	0	0.00	14.90	1	5,130	0.02%
2019/06/27	0	0.00	3	14.95	15.05	-3	5,447	-0.06%
2019/06/20	2	15.00	0	0.00	14.90	2	5,769	0.03%
2019/06/19	1	14.55	0	0.00	14.80	1	6,047	0.02%
2019/06/13	2	14.55	0	0.00	14.65	2	7,464	0.03%
2019/06/10	2	14.05	0	0.00	14.05	2	8,771	0.02%
2019/06/06	1	14.00	0	0.00	14.05	1	9,203	0.01%
2019/06/04	10	14.30	6	14.30	14.30	4	9,419	0.04%
2019/05/27	5	15.15	0	0.00	15.20	5	9,364	0.05%
2019/05/24	10	15.60	0	0.00	15.45	10	9,482	0.11%
2019/05/20	6	15.75	0	0.00	15.70	6	9,633	0.06%
2019/05/14	5	15.30	0	0.00	15.45	5	10,199	0.05%
2019/05/09	0	0.00	1	16.65	16.40	-1	10,147	-0.01%
2019/05/07	4	16.75	0	0.00	16.80	4	10,112	0.04%
2019/05/06	0	0.00	32	17.30	16.75	-32	10,056	-0.32%
2019/05/03	12	17.56	1	17.60	17.55	11	9,947	0.11%
2019/05/02	66	18.00	36	17.79	17.70	30	9,848	0.30%
2019/04/30	2	17.55	0	0.00	18.10	2	9,508	0.02%
2019/04/24	3	16.85	0	0.00	16.90	3	8,990	0.03%
2019/04/22	0	0.00	1	17.00	16.95	-1	8,930	-0.01%
2019/04/18	0	0.00	11	16.61	16.45	-11	8,863	-0.12%
2019/04/16	5	17.00	0	0.00	17.00	5	8,858	0.06%
2019/04/15	6	16.86	0	0.00	16.90	6	8,825	0.07%
2019/04/11	11	16.80	0	0.00	16.65	11	8,701	0.13%
2019/04/10	1	17.00	0	0.00	17.00	1	8,621	0.01%
2019/04/09	0	0.00	0.1	17.10	17.05	-0.1	8,563	0.00%
2019/04/08	0	0.00	2.5	17.29	17.20	-2.5	8,487	-0.03%
2019/04/03	1	17.45	0	0.00	17.40	1	8,414	0.01%
2019/04/02	3	17.57	1	17.60	17.65	2	8,362	0.02%
2019/03/29	1	17.05	0	0.00	17.05	1	8,137	0.01%
2019/03/26	0	0.00	4	17.18	17.10	-4	8,096	-0.05%
2019/03/25	1	17.10	0	0.00	17.05	1	8,034	0.01%
2019/03/22	0	0.00	1	17.40	17.45	-1	7,913	-0.01%
2019/03/21	2	18.23	1	18.40	18.15	1	7,644	0.01%
2019/03/20	2.1	18.20	2	18.33	18.05	0.1	7,508	0.00%
2019/03/19	18	19.53	46	20.01	18.90	-28	7,176	-0.39%
2019/03/18	6	20.88	2	21.10	20.75	4	6,678	0.06%
2019/03/15	2.5	20.26	4	19.40	20.85	-1.5	6,362	-0.02%
2019/03/14	0	0.00	1	19.20	19.30	-1	5,534	-0.02%
2019/03/13	23	18.93	0	0.00	18.95	23	5,465	0.42%
2019/03/12	2	18.83	2	18.68	19.00	0	5,169	0.00%
2019/03/11	0	0.00	5	17.75	17.70	-5	4,796	-0.10%
2019/03/08	0	0.00	15	17.05	16.95	-15	4,838	-0.31%
2019/03/06	0	0.00	2	17.40	17.80	-2	4,838	-0.04%
2019/02/27	0	0.00	16	17.30	17.45	-16	4,632	-0.35%
2019/02/26	2	17.80	0	0.00	17.80	2	4,707	0.04%
2019/02/20	0	0.00	1	17.15	17.20	-1	4,448	-0.02%
2019/02/19	1	17.20	0	0.00	17.15	1	4,383	0.02%
2019/02/15	12	16.97	0	0.00	17.05	12	4,241	0.28%
2019/02/14	1	16.75	1	16.80	17.15	0	4,070	0.00%
2019/02/13	1	16.15	0	0.00	16.40	1	3,827	0.03%
2019/02/12	1	16.00	1	16.10	16.05	0	3,718	0.00%
2019/01/29	0	0.00	5	15.10	15.10	-5	3,613	-0.14%
2019/01/25	1	14.85	0	0.00	14.95	1	3,621	0.03%
2019/01/10	2	14.15	0	0.00	14.20	2	3,754	0.05%
2019/01/08	0	0.00	7	13.94	14.15	-7	3,730	-0.19%
2019/01/03	2	13.75	0	0.00	13.70	2	3,874	0.05%
2018/12/28	0	0.00	5	14.25	14.25	-5	3,918	-0.13%
2018/12/26	1	14.30	0	0.00	14.20	1	4,016	0.02%
2018/12/25	1	14.20	0	0.00	14.20	1	4,046	0.02%
2018/12/24	0	0.00	1	14.80	14.65	-1	4,019	-0.02%
2018/12/21	3	14.90	10	14.76	14.95	-7	4,042	-0.17%
2018/12/20	3	15.05	0	0.00	15.05	3	4,088	0.07%
2018/12/18	1	15.55	4	15.55	15.55	-3	4,038	-0.07%
2018/12/14	3	15.85	3	15.90	15.85	0	4,088	0.00%
2018/12/13	0	0.00	3	16.05	16.05	-3	4,111	-0.07%
2018/12/11	10	15.85	3	15.95	15.85	7	4,171	0.17%
2018/12/10	12	16.05	0	0.00	15.80	12	4,204	0.29%
2018/12/07	15	16.70	0	0.00	16.60	15	4,121	0.36%
2018/12/05	0	0.00	10	17.10	17.05	-10	4,049	-0.25%
2018/12/03	25	17.54	22	17.46	17.50	3	4,110	0.07%
2018/11/30	2	17.10	0	0.00	17.10	2	3,861	0.05%
2018/11/12	0	0.00	1	16.05	16.15	-1	3,917	-0.03%
2018/11/09	0	0.00	10	15.85	16.05	-10	3,979	-0.25%
2018/11/06	5	16.10	0	0.00	16.05	5	4,169	0.12%
2018/11/05	25	16.80	0	0.00	16.80	25	4,168	0.60%
2018/10/24	1	16.60	0	0.00	16.70	1	5,198	0.02%
2018/10/17	5	17.20	4	17.20	17.15	1	5,652	0.02%
2018/10/15	3	17.30	6	17.38	17.25	-3	5,660	-0.05%
2018/10/12	10	16.10	3	16.95	16.90	7	5,626	0.12%
2018/10/11	6	17.09	7	17.60	16.75	-1	5,614	-0.02%
2018/10/09	3	18.67	0	0.00	18.60	3	5,484	0.05%
2018/10/08	4	18.65	0	0.00	18.65	4	5,492	0.07%
2018/10/05	0	0.00	50	19.54	19.05	-50	5,455	-0.92%
2018/09/28	2	21.10	0	0.00	21.15	2	5,687	0.04%
2018/09/27	2	21.40	0	0.00	21.35	2	5,676	0.04%
2018/09/26	5	21.40	0	0.00	21.40	5	5,626	0.09%
2018/09/20	1	21.20	0	0.00	21.25	1	5,778	0.02%
2018/09/18	5	21.40	0	0.00	21.40	5	5,773	0.09%
2018/09/17	20	21.45	0	0.00	21.70	20	5,846	0.34%
2018/09/14	0	0.00	1	21.05	20.95	-1	5,829	-0.02%
2018/09/10	1	19.80	0	0.00	20.25	1	5,816	0.02%
2018/09/06	0	0.00	10	22.30	22.35	-10	5,723	-0.17%
2018/08/24	10	23.10	0	0.00	23.00	10	5,806	0.17%
2018/08/23	4	23.23	0	0.00	23.80	4	5,783	0.07%
2018/08/17	7	21.52	0	0.00	21.70	7	5,499	0.13%
2018/08/16	2	20.85	0	0.00	21.20	2	5,382	0.04%
2018/08/15	10	21.50	0	0.00	21.40	10	5,392	0.19%
2018/08/14	0	0.00	5	22.00	22.20	-5	5,323	-0.09%
2018/08/09	0	0.00	7	23.42	23.65	-7	5,148	-0.14%
2018/08/08	10	24.40	0	0.00	24.25	10	5,070	0.20%
2018/08/07	30	25.29	0	0.00	24.50	30	5,041	0.60%
2018/08/01	1	27.60	0	0.00	27.55	1	4,725	0.02%
2018/07/31	5	26.97	2	27.38	26.90	3	4,639	0.06%
2018/07/30	3	27.02	1	26.60	27.60	2	4,313	0.05%
2018/07/25	4	24.50	0	0.00	24.80	4	3,834	0.10%
2018/07/20	5	24.30	0	0.00	24.25	5	3,814	0.13%
2018/07/19	0.1	24.70	0	0.00	24.60	0.1	3,831	0.00%
2018/07/06	2	23.40	0	0.00	23.75	2	3,846	0.05%
2018/07/03	1	26.20	0	0.00	25.25	1	3,992	0.03%
2018/06/29	0	0.00	1	25.85	26.00	-1	3,807	-0.03%
2018/06/28	0	0.00	3	25.95	25.80	-3	3,749	-0.08%
2018/06/26	1	25.95	0	0.00	26.05	1	3,635	0.03%
2018/06/25	1	26.85	0	0.00	26.85	1	3,539	0.03%
2018/06/22	9	27.93	2	27.40	27.40	7	3,494	0.20%
2018/06/20	0	0.00	3	28.45	28.55	-3	3,504	-0.09%
2018/06/19	8	28.98	0	0.00	28.80	8	3,489	0.23%
2018/06/15	2	30.03	0	0.00	30.00	2	3,478	0.06%
2018/06/14	2	30.75	0	0.00	30.65	2	3,462	0.06%
2018/06/11	2	31.45	0	0.00	31.55	2	3,459	0.06%
2018/05/28	1	32.80	0	0.00	32.75	1	3,809	0.03%
2018/05/11	0	0.00	1	34.60	34.65	-1	4,198	-0.02%
2018/05/10	1	33.00	0	0.00	33.50	1	4,197	0.02%
2018/04/27	0	0.00	5	35.70	34.60	-5	4,402	-0.11%
2018/04/26	0	0.00	1	35.20	35.00	-1	4,413	-0.02%
2018/04/24	3	37.15	3	36.70	37.00	0	4,688	0.00%
2018/04/20	5	36.50	14	37.96	37.20	-9	4,703	-0.19%
2018/04/18	0	0.00	3	34.30	34.50	-3	4,582	-0.07%
2018/04/16	1	34.55	0	0.00	34.95	1	4,769	0.02%
2018/04/13	3	35.05	0	0.00	35.20	3	4,904	0.06%
2018/04/12	0	0.00	1	35.15	35.50	-1	5,264	-0.02%
2018/04/11	9	34.80	0	0.00	35.00	9	5,325	0.17%
2018/04/10	1	34.80	0	0.00	35.45	1	5,281	0.02%
2018/04/09	1	32.20	0	0.00	32.25	1	5,146	0.02%
2018/03/30	1	32.35	0	0.00	32.35	1	5,521	0.02%
2018/03/28	1	33.05	1	33.00	33.05	0	5,580	0.00%
2018/03/27	4	32.80	1	32.90	32.80	3	5,678	0.05%
2018/03/26	1	32.35	0	0.00	32.20	1	5,839	0.02%
2018/03/23	3	33.38	0	0.00	32.85	3	5,831	0.05%
2018/03/21	0	0.00	1	34.25	34.25	-1	5,932	-0.02%
2018/03/16	0	0.00	1	37.15	36.65	-1	6,273	-0.02%
2018/03/14	0	0.00	1	37.55	37.75	-1	6,286	-0.02%
2018/03/13	1	37.70	0	0.00	37.60	1	6,329	0.02%
2018/03/12	1	37.40	0	0.00	37.60	1	6,478	0.02%
2018/03/06	8	36.21	3	36.10	36.10	5	6,922	0.07%
2018/03/05	1	37.85	0	0.00	36.15	1	6,935	0.01%
2018/03/02	3	37.95	1	37.60	37.65	2	6,967	0.03%
2018/03/01	0	0.00	1	37.25	37.35	-1	6,992	-0.01%
2018/02/27	6	36.63	2	36.40	36.55	4	6,965	0.06%
2018/02/26	4	37.04	5	36.92	37.00	-1	6,882	-0.01%
2018/02/23	2	34.70	1	34.55	34.70	1	6,714	0.01%
2018/02/07	1	32.25	5	32.20	31.65	-4	7,052	-0.06%
2018/01/30	0	0.00	8	33.70	33.90	-8	7,414	-0.11%
2018/01/29	3	34.20	0	0.00	33.70	3	7,487	0.04%
2018/01/26	5	35.00	1	35.05	35.00	4	7,417	0.05%
2018/01/25	3	35.72	0	0.00	35.45	3	7,477	0.04%
2018/01/24	0	0.00	1	35.75	36.00	-1	7,553	-0.01%
2018/01/23	0	0.00	3	36.00	36.00	-3	7,637	-0.04%
2018/01/19	7	36.15	23	36.15	36.45	-16	7,686	-0.21%
2018/01/16	5	38.05	0	0.00	37.95	5	7,750	0.06%
2018/01/15	4	37.50	1	37.50	37.70	3	7,944	0.04%
2018/01/10	1	37.20	0	0.00	37.25	1	8,355	0.01%
2018/01/09	1	38.65	0	0.00	38.00	1	8,291	0.01%
2018/01/08	6	38.39	0	0.00	38.00	6	8,252	0.07%
2018/01/05	2	40.60	0	0.00	41.50	2	8,010	0.02%
2018/01/04	0	0.00	1	40.45	40.25	-1	8,136	-0.01%