榮成 (1909)-國票-台南券商分點個股進出

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
13.25
漲跌
▼0.20
漲幅
-1.49%
成交量
875張
產業
上市造紙類股
784人加入追蹤

立即追蹤
本地時間:14:30

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

榮成 (1909)籌碼相關－國票-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-台南券商分點個股進出
國票-台南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
2024/11/06	0	0.00	3	13.35	13.30	-3	1,887	-0.16%
2024/10/25	0	0.00	2	13.45	13.55	-2	2,054	-0.10%
2024/10/23	0	0.00	5	13.80	13.70	-5	2,051	-0.24%
2024/10/17	0	0.00	0.2	13.80	13.90	-0.2	2,183	-0.01%
2024/10/16	1	13.60	0.3	13.61	13.60	0.7	2,215	0.03%
2024/10/14	0.1	13.80	0	0.00	13.80	0.1	2,256	0.00%
2024/10/11	2.1	13.71	0	0.00	13.65	2.1	2,268	0.09%
2024/10/08	5	14.65	0	0.00	14.35	5	2,235	0.22%
2024/10/04	0.4	14.83	1.1	14.80	14.85	-0.7	2,143	-0.03%
2024/10/01	0	0.00	1	14.40	14.55	-1	2,017	-0.05%
2024/09/30	2.3	14.52	2.2	14.62	14.65	0.1	2,003	0.00%
2024/09/27	1	14.15	2	14.45	14.55	-1	1,870	-0.05%
2024/09/25	0	0.00	11	13.55	13.65	-11	1,618	-0.68%
2024/09/18	0.2	13.80	0	0.00	13.60	0.2	1,753	0.01%
2024/09/10	1	12.85	0	0.00	12.90	1	1,899	0.05%
2024/09/04	0	0.00	0.1	13.25	13.10	-0.1	1,950	-0.01%
2024/09/03	0	0.00	3	13.80	13.70	-3	1,949	-0.15%
2024/09/02	1	13.80	0	0.00	13.75	1	2,003	0.05%
2024/08/30	0	0.00	2	13.85	14.00	-2	2,015	-0.10%
2024/08/23	0	13.65	0	0.00	13.60	0	2,107	0.00%
2024/08/21	14.1	13.75	0	0.00	13.60	14.1	2,190	0.64%
2024/08/14	0	0.00	0.5	13.30	13.30	-0.5	2,347	-0.02%
2024/08/07	0.5	13.40	0	0.00	13.30	0.5	2,435	0.02%
2024/07/18	0	0.00	1	14.40	14.40	-1	2,640	-0.04%
2024/07/16	1	14.10	0	0.00	14.15	1	2,617	0.04%
2024/07/15	0	0.00	1	14.05	14.00	-1	2,617	-0.04%
2024/07/12	4	14.05	0	0.00	14.05	4	2,622	0.15%
2024/06/25	1	13.85	0	0.00	13.85	1	2,687	0.04%
2024/06/14	1	14.00	0	0.00	13.95	1	2,480	0.04%
2024/06/13	2	13.98	0.1	13.95	13.95	1.9	2,474	0.08%
2024/06/07	10	14.00	27	13.95	14.20	-17	2,455	-0.69%
2024/06/06	3	13.93	0	0.00	13.90	3	2,437	0.12%
2024/06/04	2	14.10	0	0.00	14.05	2	2,404	0.08%
2024/05/27	2	14.38	0	0.00	14.35	2	2,382	0.08%
2024/05/16	30	15.07	0	0.00	15.15	30	2,089	1.44%
2024/05/15	0	0.00	0	15.20	15.20	0	2,063	0.00%
2024/05/13	0	0.00	1	15.40	15.35	-1	2,038	-0.05%
2024/05/10	20	15.60	0	0.00	15.45	20	2,030	0.98%
2024/05/07	0	0.00	1	15.40	15.40	-1	1,965	-0.05%
2024/05/06	0	0.00	2	15.70	15.60	-2	1,948	-0.10%
2024/04/29	0	0.00	1	15.60	15.90	-1	1,839	-0.05%
2024/04/26	1	15.30	0	0.00	15.45	1	1,789	0.06%
2024/04/25	2	15.85	0	0.00	15.50	2	1,767	0.11%
2024/04/22	3	15.15	3	15.05	15.10	0	1,611	0.00%
2024/04/16	0	0.00	0.1	14.50	14.55	-0.1	1,488	-0.01%
2024/04/15	1	14.75	0.1	15.00	14.70	0.9	1,452	0.06%
2024/04/09	30	15.25	0	0.00	15.20	30	1,387	2.16%
2024/04/08	0	15.00	3	15.05	15.00	-3	1,327	-0.23%
2024/03/29	0	0.00	0.1	14.65	14.75	-0.1	1,257	0.00%
2024/03/28	0	0.00	2	14.70	14.55	-2	1,234	-0.16%
2024/03/26	0	0.00	1	14.65	14.50	-1	1,195	-0.08%
2024/03/22	0.1	14.40	0	0.00	14.45	0.1	1,159	0.01%
2024/03/21	1	14.35	0.2	14.20	14.40	0.8	1,200	0.07%
2024/03/20	0	0.00	1	14.20	14.20	-1	1,201	-0.08%
2024/03/14	0	0.00	1	14.35	14.35	-1	1,229	-0.08%
2024/03/04	0.1	14.45	1	14.55	14.30	-0.9	1,159	-0.08%
2024/02/29	1	14.00	0	0.00	13.95	1	1,115	0.09%
2024/02/27	0	0.00	4	13.95	13.95	-4	1,124	-0.36%
2024/02/23	0	0.00	5	14.05	14.05	-5	1,121	-0.45%
2024/02/19	10	14.35	0	0.00	14.35	10	1,145	0.87%
2024/02/16	0	0.00	23	14.11	14.15	-23	1,182	-1.95%
2024/02/15	0	0.00	2	14.00	14.00	-2	1,182	-0.17%
2024/02/05	0	0.00	20	13.80	13.75	-20	1,183	-1.69%
2024/02/02	0	0.00	0.1	13.95	13.90	-0.1	1,174	-0.01%
2024/01/24	2.2	14.04	0	0.00	14.10	2.2	1,224	0.18%
2024/01/22	1	13.85	0	0.00	13.65	1	1,239	0.08%
2024/01/15	1	14.35	0	0.00	14.25	1	1,273	0.08%
2024/01/10	2	14.30	0	0.00	14.25	2	1,425	0.14%
2023/12/26	3	14.65	0.5	14.65	14.85	2.5	1,808	0.14%
2023/12/25	1	14.85	0	0.00	14.65	1	1,813	0.06%
2023/12/22	2	14.70	2	14.70	14.70	0	1,818	0.00%
2023/12/18	0.5	15.30	2	15.10	15.05	-1.5	1,817	-0.08%
2023/12/13	2	14.50	0	0.00	14.50	2	1,756	0.11%
2023/12/12	3	14.70	0	0.00	14.70	3	1,736	0.17%
2023/11/20	0	0.00	0.3	14.75	14.70	-0.3	1,720	-0.02%
2023/11/17	0	0.00	2	14.60	14.65	-2	1,716	-0.12%
2023/11/13	0	0.00	1.2	14.02	14.00	-1.2	1,670	-0.07%
2023/11/10	0	0.00	13	14.06	14.10	-13	1,693	-0.77%
2023/11/07	0	0.00	0.5	14.20	14.10	-0.5	1,817	-0.03%
2023/11/03	1	14.10	0	0.00	13.95	1	1,871	0.05%
2023/11/02	0	0.00	0.2	13.95	13.90	-0.2	1,877	-0.01%
2023/10/30	2	13.90	0	0.00	13.95	2	1,945	0.10%
2023/10/27	2	13.95	0	0.00	13.95	2	1,960	0.10%
2023/10/26	5.3	13.96	1	13.95	13.95	4.3	2,034	0.21%
2023/10/25	1	14.20	0	0.00	14.15	1	2,065	0.05%
2023/10/24	3	13.95	0	0.00	14.00	3	2,202	0.14%
2023/10/23	5	14.10	0	0.00	14.10	5	2,169	0.23%
2023/10/19	5.1	14.35	0	0.00	14.35	5.1	2,223	0.23%
2023/10/18	10.1	14.15	0	0.00	14.45	10.1	2,222	0.45%
2023/10/17	5	14.40	0	0.00	14.40	5	2,124	0.24%
2023/10/16	0.1	14.80	0	0.00	14.70	0.1	2,111	0.00%
2023/10/12	2	14.30	0	0.00	14.25	2	1,999	0.10%
2023/10/11	0.1	14.30	0	0.00	14.20	0.1	1,990	0.00%
2023/10/04	1	14.20	0	0.00	14.20	1	1,945	0.05%
2023/10/02	1.1	14.56	0	0.00	14.70	1.1	1,918	0.06%
2023/09/25	0.1	14.85	0	0.00	14.75	0.1	2,052	0.00%
2023/09/14	1	14.95	0	0.00	14.90	1	2,363	0.04%
2023/09/11	0	14.75	0	0.00	14.75	0	2,365	0.00%
2023/09/08	1	14.60	0	0.00	14.70	1	2,357	0.04%
2023/09/06	0	0.00	4	14.75	14.75	-4	2,391	-0.17%
2023/08/14	2	14.88	0	0.00	14.85	2	2,618	0.08%
2023/08/11	0	0.00	14	15.50	15.40	-14	2,579	-0.54%
2023/08/10	1	15.95	8	15.84	15.85	-7	2,542	-0.27%
2023/08/09	0.1	16.25	1	16.20	16.20	-1	2,543	-0.04%
2023/08/08	0.1	16.35	4	16.50	16.45	-4	2,540	-0.16%
2023/08/07	0.1	16.50	0	0.00	16.50	0.1	2,564	0.00%
2023/08/01	1	16.80	0	0.00	16.85	1	2,553	0.04%
2023/07/31	1	17.00	0	0.00	17.00	1	2,552	0.04%
2023/07/28	0.1	16.75	0	0.00	16.80	0.1	2,491	0.00%
2023/07/27	3	16.98	1	17.15	16.90	2	2,463	0.08%
2023/07/26	2	16.35	0	0.00	16.30	2	2,366	0.08%
2023/07/24	10	16.43	1	16.50	16.40	9	2,450	0.37%
2023/07/19	0.1	16.20	3	16.05	16.05	-2.9	3,032	-0.10%
2023/07/18	0	0.00	0.6	16.40	16.25	-0.6	3,725	-0.02%
2023/07/17	2	16.50	0	0.00	16.45	2	4,139	0.05%
2023/07/12	0.1	16.35	0	0.00	16.30	0.1	4,136	0.00%
2023/07/07	0.1	16.65	0	0.00	16.60	0.1	4,187	0.00%
2023/07/06	2	16.85	3	16.65	16.70	-1	4,198	-0.02%
2023/07/05	2	17.20	0	0.00	17.10	2	4,134	0.05%
2023/07/04	0	0.00	1	17.20	17.25	-1	4,132	-0.02%
2023/07/03	1.1	17.20	0	0.00	17.25	1.1	4,091	0.03%
2023/06/30	0	0.00	4	17.25	17.15	-4	4,046	-0.10%
2023/06/29	3	17.50	6	17.35	17.40	-3	4,026	-0.07%
2023/06/21	0.1	17.05	0	0.00	17.05	0.1	3,837	0.00%
2023/06/19	0.1	16.60	9	16.60	16.60	-8.9	3,787	-0.23%
2023/06/15	0.3	16.60	5	16.60	16.55	-4.8	3,780	-0.13%
2023/06/12	0	0.00	600	16.67	16.70	-600	3,859	-15.55%	大賣/鉅額交易
2023/06/09	0.2	16.90	0	0.00	16.95	0.2	3,901	0.01%
2023/06/07	2	17.10	0	0.00	17.15	2	3,990	0.05%
2023/06/02	3	16.93	0	0.00	16.80	3	3,956	0.08%
2023/06/01	0	0.00	1	16.95	16.90	-1	3,977	-0.03%
2023/05/31	0.2	16.55	0	0.00	16.65	0.2	3,959	0.00%
2023/05/29	3	16.55	0	0.00	16.55	3	3,998	0.08%
2023/05/26	1	16.50	0	0.00	16.45	1	4,015	0.02%
2023/05/22	0	0.00	1	16.75	16.70	-1	4,076	-0.02%
2023/05/18	0.2	16.65	0	0.00	16.65	0.2	4,115	0.00%
2023/05/16	1	16.35	0	0.00	16.35	1	4,114	0.02%
2023/05/09	0	0.00	1	17.50	17.10	-1	4,135	-0.02%
2023/05/05	1	17.25	0	0.00	17.25	1	4,219	0.02%
2023/05/04	1	17.25	0	0.00	17.25	1	4,309	0.02%
2023/04/28	1	17.25	0	0.00	17.20	1	4,673	0.02%
2023/04/27	4	17.43	21.1	17.45	17.25	-17.1	4,740	-0.36%
2023/04/26	1.1	17.62	3	17.55	17.80	-1.9	4,738	-0.04%
2023/04/25	6	17.78	23	17.72	17.50	-17	4,695	-0.36%
2023/04/24	22	18.05	8	18.10	18.20	14	4,601	0.30%
2023/04/21	42	18.09	96	18.54	17.40	-54	4,338	-1.24%
2023/04/20	32	18.38	26	18.23	17.60	6	3,709	0.16%
2023/04/14	0	0.00	7	17.71	17.95	-7	4,183	-0.17%
2023/04/11	2	17.40	0	0.00	17.50	2	4,338	0.05%
2023/04/07	2	17.08	0	0.00	17.10	2	4,407	0.05%
2023/03/28	1	16.90	0	0.00	17.00	1	4,613	0.02%
2023/03/24	1	16.95	0	0.00	17.05	1	4,748	0.02%
2023/03/20	1	16.90	0	0.00	16.90	1	4,784	0.02%
2023/03/17	0	0.00	21	16.53	17.10	-21	4,788	-0.44%
2023/03/16	2	16.70	0	0.00	16.50	2	4,745	0.04%
2023/03/15	0	0.00	0.1	17.05	16.95	-0.1	4,725	0.00%
2023/03/09	3.1	17.92	0	18.20	17.95	3.1	4,636	0.07%
2023/03/08	11	18.00	0	0.00	18.20	11	4,604	0.24%
2023/03/06	2	18.10	0	0.00	18.10	2	4,575	0.04%
2023/03/03	3	18.40	0	0.00	18.30	3	4,560	0.07%
2023/03/01	0	0.00	20	18.55	18.50	-20	4,571	-0.44%
2023/02/24	1	18.90	1	18.95	18.95	0	4,556	0.00%
2023/02/21	2	18.80	0	0.00	18.65	2	4,546	0.04%
2023/02/15	0	0.00	0	18.35	18.40	0	4,783	0.00%
2023/02/14	100	18.15	10	18.15	18.20	90	4,785	1.88%
2023/02/09	5	17.95	0	0.00	18.00	5	4,803	0.10%
2023/02/07	580	18.22	0	0.00	18.25	580	4,732	12.26%	大買/鉅額交易
2023/02/01	0	0.00	0	18.75	18.65	0	4,444	0.00%
2023/01/31	0	0.00	0	18.30	18.75	0	4,345	0.00%
2023/01/30	0	0.00	9	18.13	18.30	-9	4,170	-0.22%
2023/01/17	5	17.25	4	17.20	17.50	1	3,982	0.03%
2023/01/16	3	16.95	5	16.75	16.75	-2	3,891	-0.05%
2023/01/13	3	17.20	8.1	17.40	17.10	-5.1	3,828	-0.13%
2023/01/12	0	0.00	1	17.65	17.65	-1	3,810	-0.03%
2023/01/11	0	0.00	12	17.39	17.25	-12	3,684	-0.33%
2023/01/10	5	17.35	16.6	17.32	17.35	-11.6	3,635	-0.32%
2023/01/09	13	17.61	1	17.10	17.10	12	3,554	0.34%
2023/01/06	3	17.45	0	0.00	17.25	3	3,404	0.09%
2023/01/05	10	17.50	1	17.15	17.20	9	3,295	0.27%
2023/01/04	12	16.96	12.2	17.08	17.15	-0.2	3,003	-0.01%
2023/01/03	2	16.55	0	16.40	16.25	2	2,708	0.07%
2022/12/30	2	16.40	0.2	16.35	16.35	1.8	2,646	0.07%
2022/12/29	0	0.00	23	15.73	15.80	-23	2,510	-0.92%
2022/12/28	0	0.00	2	15.90	15.85	-2	2,486	-0.08%
2022/12/26	0	0.00	2	15.90	15.85	-2	2,400	-0.08%
2022/12/23	25	15.57	0	0.00	15.55	25	2,367	1.06%
2022/12/22	0	0.00	1	15.80	15.60	-1	2,357	-0.04%
2022/12/21	1	15.20	2	15.23	15.10	-1	2,277	-0.04%
2022/12/20	2.2	15.14	0	0.00	15.10	2.2	2,268	0.10%
2022/12/19	3.1	15.41	20	15.40	15.40	-16.9	2,225	-0.76%
2022/12/15	0	0.00	1	15.95	16.05	-1	2,074	-0.05%
2022/12/14	0	0.00	3	15.40	15.55	-3	2,015	-0.15%
2022/12/12	1	15.20	0	0.00	15.20	1	2,003	0.05%
2022/12/09	1	15.35	0	0.00	15.35	1	2,021	0.05%
2022/12/01	0	0.00	0.1	16.40	16.30	-0.1	1,971	-0.01%
2022/11/29	20	16.15	0	0.00	16.20	20	1,984	1.01%
2022/11/25	0	0.00	5	16.35	16.25	-5	2,018	-0.25%
2022/11/24	0	0.00	2	16.20	16.45	-2	2,049	-0.10%
2022/11/18	20	16.42	0	0.00	16.10	20	1,976	1.01%
2022/11/16	5	16.70	0	0.00	16.65	5	1,945	0.26%
2022/11/15	0	0.00	2	16.60	16.60	-2	1,967	-0.10%
2022/11/14	27	16.51	50	16.54	16.55	-23	1,930	-1.19%
2022/11/11	25	16.17	0	0.00	16.25	25	1,815	1.38%
2022/11/09	0	0.00	2	15.60	15.60	-2	1,712	-0.12%
2022/10/13	0	0.00	8	15.15	14.85	-8	1,778	-0.45%
2022/10/11	5	15.45	0	0.00	15.30	5	1,787	0.28%
2022/09/28	2	14.40	3	14.40	14.35	-1	1,963	-0.05%
2022/09/27	0.1	14.80	0	0.00	14.80	0.1	1,995	0.01%
2022/09/26	0	0.00	1	14.75	14.70	-1	2,050	-0.05%
2022/09/22	1	15.00	0	0.00	15.05	1	2,162	0.05%
2022/09/13	1	15.35	0	0.00	15.25	1	2,267	0.04%
2022/09/08	3	15.05	0	0.00	15.15	3	2,312	0.13%
2022/09/05	0	0.00	1	16.00	16.00	-1	2,331	-0.04%
2022/09/01	1	16.40	0	0.00	16.55	1	2,357	0.04%
2022/08/23	1	15.90	1	15.95	15.90	0	2,377	0.00%
2022/08/22	7	16.16	10	16.10	16.10	-3	2,375	-0.13%
2022/08/12	3	14.95	3	14.95	15.00	0	2,273	0.00%
2022/08/11	1	14.85	0	0.00	14.85	1	2,303	0.04%
2022/08/10	0.1	14.70	0	0.00	14.65	0.1	2,342	0.00%
2022/08/09	10	14.75	0	0.00	14.70	10	2,389	0.42%
2022/08/08	1	14.70	0	0.00	14.80	1	2,437	0.04%
2022/08/03	2	15.08	0	0.00	15.15	2	2,680	0.07%
2022/08/02	0	0.00	1	15.35	15.35	-1	2,753	-0.04%
2022/07/28	2	15.65	0	0.00	15.55	2	2,899	0.07%
2022/07/27	0	0.00	1	15.60	15.70	-1	2,995	-0.03%
2022/07/18	1	15.15	0	0.00	15.25	1	3,446	0.03%
2022/07/12	2	14.70	1	14.70	15.15	1	3,439	0.03%
2022/07/05	10	15.30	1	15.55	15.35	9	3,349	0.27%
2022/07/04	1	16.05	0	0.00	16.05	1	3,316	0.03%
2022/07/01	0.1	16.60	2	16.20	16.10	-1.9	3,294	-0.06%
2022/06/30	0	0.00	2	17.00	16.80	-2	3,261	-0.06%
2022/06/28	0	0.00	1	17.50	17.45	-1	3,221	-0.03%
2022/06/27	0	0.00	2	17.55	17.60	-2	3,231	-0.06%
2022/06/23	1	16.95	0	0.00	16.95	1	3,304	0.03%
2022/06/22	2	16.93	4	16.98	16.85	-2	3,350	-0.06%
2022/06/21	3	17.35	0	0.00	17.50	3	3,336	0.09%
2022/06/20	2	17.40	0	0.00	17.15	2	3,337	0.06%
2022/06/16	5	17.80	12	17.80	17.45	-7	3,328	-0.21%
2022/06/15	0	17.65	0	0.00	17.70	0	3,356	0.00%
2022/06/09	2	18.40	0	0.00	18.40	2	3,420	0.06%
2022/05/27	5	18.10	0	0.00	18.05	5	3,846	0.13%
2022/05/20	1	18.10	0	0.00	17.95	1	4,051	0.02%
2022/05/13	1	17.70	0	0.00	17.80	1	3,958	0.03%
2022/05/12	8.1	18.01	17	17.92	17.30	-8.9	3,961	-0.23%
2022/05/11	5.1	18.82	0	0.00	18.75	5.1	3,796	0.13%
2022/05/10	2	19.40	0	0.00	19.35	2	3,739	0.05%
2022/05/06	6	19.90	1	19.90	20.00	5	3,743	0.13%
2022/05/04	0	0.00	1	20.40	20.30	-1	3,881	-0.03%
2022/05/03	13	21.18	5	21.70	20.70	8	3,859	0.21%
2022/04/29	1	20.45	1	20.35	20.10	0	3,581	0.00%
2022/04/27	2	19.90	0	0.00	20.05	2	3,623	0.06%
2022/04/26	0	0.00	10	20.60	20.45	-10	3,618	-0.28%
2022/04/25	6	20.80	4.6	21.07	20.45	1.4	3,639	0.04%
2022/04/22	1	21.35	1	21.40	21.40	0	3,660	0.00%
2022/04/19	5	20.90	0	0.00	20.90	5	3,775	0.13%
2022/04/15	0.1	20.85	0	0.00	20.65	0.1	3,876	0.00%
2022/04/06	8	21.51	1	21.45	21.50	7	4,130	0.17%
2022/03/29	1	21.45	0	0.00	21.10	1	4,766	0.02%
2022/03/28	1	21.50	0	0.00	21.50	1	4,754	0.02%
2022/03/25	0	0.00	10	20.90	20.90	-10	4,695	-0.21%
2022/03/24	2	21.30	0.1	21.40	21.40	1.9	4,671	0.04%
2022/03/22	0	0.00	52	21.24	21.35	-52	4,745	-1.10%
2022/03/21	0	0.00	2	21.50	21.50	-2	4,885	-0.04%
2022/03/17	0.1	20.99	0	0.00	20.95	0.1	5,248	0.00%
2022/03/16	50	20.84	0	0.00	20.45	50	5,284	0.95%
2022/03/15	1	20.65	0	0.00	20.40	1	5,354	0.02%
2022/03/10	0	0.00	2	20.30	20.40	-2	5,400	-0.04%
2022/03/08	7	19.56	1	19.25	19.20	6	5,494	0.11%
2022/03/07	2	20.10	2	20.60	20.15	0	5,424	0.00%
2022/03/01	10	21.75	0	0.00	21.80	10	5,678	0.18%
2022/02/25	3	21.60	0	0.00	21.60	3	5,733	0.05%
2022/02/15	1	22.45	0	0.00	22.30	1	6,216	0.02%
2022/02/11	0	0.00	0.2	23.00	22.90	-0.2	6,319	0.00%
2022/02/10	0	0.00	1	23.30	23.20	-1	6,373	-0.02%
2022/02/08	0	0.00	2	23.05	23.10	-2	6,500	-0.03%
2022/02/07	1	22.50	3	22.57	22.70	-2	6,516	-0.03%
2022/01/26	2	22.00	0	0.00	22.05	2	6,721	0.03%
2022/01/21	21	22.99	0	0.00	22.85	21	7,444	0.28%
2022/01/20	0	0.00	20	23.10	23.25	-20	7,536	-0.27%
2022/01/17	1	22.85	0	0.00	22.95	1	7,695	0.01%
2022/01/14	1	23.40	5	23.10	23.15	-4	7,691	-0.05%
2022/01/13	1	23.65	3	23.65	23.60	-2	7,693	-0.03%
2022/01/12	5	23.10	9	23.21	23.55	-4	7,741	-0.05%
2022/01/07	10	23.60	8	23.58	23.50	2	7,758	0.03%
2022/01/06	5	23.80	10	23.89	23.80	-5	7,744	-0.06%
2022/01/05	5	23.80	0	0.00	23.80	5	7,888	0.06%
2022/01/04	1	24.05	0	0.00	23.90	1	8,033	0.01%
2021/12/29	0	0.00	3	24.48	24.45	-3	8,814	-0.03%
2021/12/28	0	0.00	11	24.30	24.25	-11	8,912	-0.12%
2021/12/27	0	0.00	3	24.83	24.55	-3	8,969	-0.03%
2021/12/24	17	24.34	0	0.00	24.55	17	8,872	0.19%
2021/12/23	5	24.00	1	24.15	24.20	4	8,763	0.05%
2021/12/22	6	23.90	1	23.90	23.85	5	8,899	0.06%
2021/12/21	14	23.80	0	0.00	23.85	14	9,672	0.14%
2021/12/17	1	23.55	0	0.00	23.70	1	11,626	0.01%
2021/12/16	10	23.40	0	0.00	23.40	10	11,709	0.09%
2021/12/14	2	24.48	2	23.90	23.60	0	11,674	0.00%
2021/12/09	0	0.00	10	24.20	24.10	-10	11,418	-0.09%
2021/12/08	15	24.45	10	24.51	24.50	5	11,350	0.04%
2021/12/07	2	24.90	2	24.50	24.55	0	11,364	0.00%
2021/12/06	1	24.55	1	24.45	24.60	0	11,348	0.00%
2021/12/03	0	0.00	22	24.60	24.55	-22	11,460	-0.19%
2021/12/02	2	24.38	3	24.33	24.55	-1	11,521	-0.01%
2021/12/01	2	23.85	0	0.00	24.10	2	11,489	0.02%
2021/11/29	36	23.61	0	0.00	23.70	36	11,497	0.31%
2021/11/23	5	25.10	5	24.85	24.30	0	12,181	0.00%
2021/11/19	2	25.08	0	0.00	25.00	2	12,794	0.02%
2021/11/18	10	25.65	0	0.00	25.35	10	13,135	0.08%
2021/11/17	5	25.07	0	0.00	24.90	5	13,576	0.04%
2021/11/16	2	25.45	3	25.60	25.45	-1	14,031	-0.01%
2021/11/15	5	25.10	0	0.00	25.00	5	14,288	0.03%
2021/11/09	3	25.40	10	25.30	25.50	-7	14,727	-0.05%
2021/11/08	1	25.45	11	25.37	25.50	-10	14,830	-0.07%
2021/11/04	5	25.65	0	0.00	25.10	5	14,941	0.03%
2021/11/03	13	25.53	12	25.66	25.55	1	14,868	0.01%
2021/11/02	21	25.64	4	25.70	25.75	17	14,598	0.12%
2021/11/01	4	24.59	0	0.00	24.70	4	14,140	0.03%
2021/10/29	10	23.50	1	23.95	24.00	9	13,986	0.06%
2021/10/27	1	23.55	0	0.00	23.20	1	13,948	0.01%
2021/10/26	10	23.50	0	0.00	23.50	10	13,963	0.07%
2021/10/22	0.1	24.05	0	0.00	23.85	0.1	14,236	0.00%
2021/10/18	1	23.90	1	24.40	23.75	0	14,696	0.00%
2021/10/14	1	23.40	9	23.37	23.30	-8	14,915	-0.05%
2021/10/13	1.1	23.04	0	0.00	22.95	1.1	14,981	0.01%
2021/10/12	3	23.35	0	0.00	23.35	3	15,093	0.02%
2021/10/08	1	23.85	0	0.00	23.80	1	15,197	0.01%
2021/10/06	13	25.27	0	0.00	24.40	13	15,683	0.08%
2021/10/05	1	25.20	0	0.00	26.20	1	15,845	0.01%
2021/10/04	1	27.00	0	0.00	26.00	1	16,253	0.01%
2021/10/01	1	27.50	0	0.00	26.60	1	17,458	0.01%
2021/09/30	1	27.60	0	0.00	28.15	1	19,544	0.01%
2021/09/29	0	0.00	9	27.61	27.35	-9	20,578	-0.04%
2021/09/28	11	29.23	5	28.76	28.00	6	20,798	0.03%
2021/09/27	15	28.96	23	29.04	29.10	-8	20,738	-0.04%
2021/09/24	9	27.70	19	27.69	27.50	-10	20,876	-0.05%
2021/09/23	20	25.20	0	0.00	26.30	20	21,071	0.09%
2021/09/17	0	0.00	1	26.10	25.90	-1	21,437	0.00%
2021/09/13	1	27.00	0	0.00	26.95	1	24,384	0.00%
2021/09/08	3.1	26.31	0	0.00	26.15	3.1	25,148	0.01%
2021/09/07	2	26.80	0	0.00	26.85	2	25,156	0.01%
2021/09/03	0	0.00	4	27.35	27.35	-4	25,676	-0.02%
2021/09/02	4	27.80	0	0.00	27.40	4	26,116	0.02%
2021/08/31	5	28.00	0	0.00	28.20	5	26,884	0.02%
2021/08/30	8	29.00	4	28.95	28.80	4	28,273	0.01%
2021/08/27	3.5	30.15	0	0.00	29.80	3.5	28,864	0.01%
2021/08/26	1	29.80	3	30.23	30.40	-2	30,057	-0.01%
2021/08/24	3	30.10	14	30.07	30.20	-11	30,105	-0.04%
2021/08/23	10	29.60	12	29.19	29.80	-2	29,992	-0.01%
2021/08/20	6	28.97	7.5	28.92	29.35	-1.5	29,683	0.00%
2021/08/19	1	28.25	1	28.00	27.25	0	29,232	0.00%
2021/08/18	7	27.38	9	27.21	27.65	-2	28,981	-0.01%
2021/08/16	2	28.20	1	27.65	28.20	1	29,325	0.00%
2021/08/13	3	27.65	5	27.45	27.70	-2	29,278	-0.01%
2021/08/10	2	28.10	2	28.05	27.80	0	30,267	0.00%
2021/08/04	1	27.85	1	28.00	28.00	0	32,036	0.00%
2021/07/28	0.5	26.90	0	0.00	26.75	0.5	34,043	0.00%
2021/07/26	2	28.15	0	0.00	28.10	2	34,397	0.01%
2021/07/23	4	28.90	2	29.00	29.00	2	34,542	0.01%
2021/07/22	1	27.93	0	0.00	27.90	1	34,617	0.00%
2021/07/21	0	0.00	5	28.36	27.95	-5	34,729	-0.01%
2021/07/20	6	28.67	0	0.00	28.70	6	35,260	0.02%
2021/07/19	2	29.68	4	29.63	29.75	-2	35,762	-0.01%
2021/07/16	5	29.40	18	29.46	29.55	-13	37,051	-0.04%
2021/07/15	10	28.35	11	29.33	29.80	-1	37,296	0.00%
2021/07/14	2	29.05	2	28.75	28.65	0	37,389	0.00%
2021/07/13	6	29.63	5	29.44	28.55	1	37,654	0.00%
2021/07/12	5	31.30	0	0.00	30.00	5	37,373	0.01%
2021/07/09	2	31.35	2	31.28	30.60	0	37,170	0.00%
2021/07/08	77	32.86	156	32.56	31.20	-79	37,200	-0.21%	大賣/
2021/07/07	62	32.05	81	32.25	33.00	-19	37,498	-0.05%
2021/07/06	70	30.72	72	30.64	30.20	-2	36,604	-0.01%
2021/07/05	7	28.99	18	29.22	29.30	-11	35,690	-0.03%
2021/07/02	16	28.93	34	29.51	28.75	-18	35,679	-0.05%
2021/07/01	25	29.61	41	29.87	29.15	-16	35,241	-0.05%
2021/06/30	147	29.23	147	28.89	29.10	0	34,075	0.00%	大買/大賣/
2021/06/29	11	28.25	5	28.10	27.95	6	33,456	0.02%
2021/06/28	23	27.91	2	28.08	28.05	21	33,345	0.06%
2021/06/25	32	28.30	4	28.40	28.40	28	33,139	0.08%
2021/06/24	13	28.37	16	28.09	28.05	-3	33,230	-0.01%
2021/06/23	72	29.38	6	29.16	28.00	66	32,962	0.20%
2021/06/22	59	28.41	67	28.45	28.35	-8	32,133	-0.02%
2021/06/21	31	26.98	20	26.78	27.20	11	31,048	0.04%
2021/06/18	2	25.80	1	26.15	26.20	1	30,521	0.00%
2021/06/16	0	0.00	4	26.00	25.75	-4	30,607	-0.01%
2021/06/15	1	26.25	6	25.98	26.20	-5	30,771	-0.02%
2021/06/11	8	26.02	28	25.93	25.80	-20	30,806	-0.06%
2021/06/09	6	26.05	0	0.00	25.80	6	30,328	0.02%
2021/06/08	11	26.89	12	26.82	26.95	-1	30,281	0.00%
2021/06/07	20	26.76	17	26.87	26.75	3	30,078	0.01%
2021/06/04	17	26.54	34	26.35	25.45	-17	29,176	-0.06%
2021/06/03	36	26.28	14	26.33	26.30	22	28,926	0.08%
2021/06/02	22	24.59	10	24.70	25.00	12	27,737	0.04%
2021/06/01	0	0.00	2	24.00	24.05	-2	27,738	-0.01%
2021/05/31	181	24.01	163	23.55	23.45	18	28,031	0.06%	大買/大賣/
2021/05/28	10	23.15	10	23.55	23.40	0	28,241	0.00%
2021/05/25	5	22.25	0	0.00	22.45	5	29,170	0.02%
2021/05/24	15	22.45	4	22.20	22.50	11	29,306	0.04%
2021/05/21	1	21.45	0	0.00	21.80	1	29,216	0.00%
2021/05/20	0	0.00	40	20.89	20.90	-40	29,656	-0.13%
2021/05/19	7	21.42	17	21.21	21.65	-10	29,814	-0.03%
2021/05/18	67	20.61	10	21.31	21.40	57	29,967	0.19%
2021/05/17	3	19.85	20	19.80	19.75	-17	29,750	-0.06%
2021/05/14	3	23.32	1	21.80	21.90	2	29,442	0.01%
2021/05/13	2	23.25	12	22.97	22.75	-10	29,129	-0.03%
2021/05/12	9	24.75	6	27.41	24.30	3	28,784	0.01%
2021/05/11	27	28.37	19	28.93	27.00	8	28,130	0.03%
2021/05/10	5	27.79	0	0.00	27.70	5	26,837	0.02%
2021/05/07	5	26.15	0	0.00	26.30	5	26,299	0.02%
2021/05/06	7	26.09	0	0.00	26.05	7	26,174	0.03%
2021/05/05	2	26.15	0	0.00	26.20	2	26,135	0.01%
2021/05/04	2	25.95	0	0.00	25.65	2	26,011	0.01%
2021/05/03	0	0.00	8	28.44	27.75	-8	25,692	-0.03%
2021/04/29	1	29.80	51	29.44	29.20	-50	25,556	-0.20%
2021/04/28	1	29.30	10	29.70	29.50	-9	25,490	-0.04%
2021/04/27	1	29.05	11	28.96	29.05	-10	25,392	-0.04%
2021/04/26	19	29.45	7	29.46	29.45	12	25,277	0.05%
2021/04/23	0	0.00	2	28.25	28.80	-2	24,765	-0.01%
2021/04/22	16	29.86	13	29.38	28.15	3	24,382	0.01%
2021/04/21	2	29.00	15	28.81	28.50	-13	23,289	-0.06%
2021/04/19	59	28.60	17	28.27	28.60	42	22,984	0.18%
2021/04/16	4	27.38	1	27.20	27.35	3	22,491	0.01%
2021/04/15	0	0.00	10	26.87	26.55	-10	22,548	-0.04%
2021/04/14	45	26.46	2	27.80	26.50	43	22,414	0.19%
2021/04/13	9	28.44	26	28.81	27.45	-17	22,241	-0.08%
2021/04/12	27	27.05	11	27.61	27.70	16	21,035	0.08%
2021/04/08	0	0.00	1	25.90	25.75	-1	20,195	0.00%
2021/04/07	2	25.15	0	0.00	25.20	2	20,189	0.01%
2021/04/06	4	25.39	0	0.00	25.45	4	21,139	0.02%
2021/03/31	3	25.22	0	0.00	25.00	3	22,025	0.01%
2021/03/30	1	25.35	0	0.00	25.05	1	22,293	0.00%
2021/03/29	0	0.00	20	25.20	25.15	-20	22,530	-0.09%
2021/03/25	10	24.53	1	24.50	24.35	9	23,415	0.04%
2021/03/24	20	24.65	0	0.00	24.70	20	23,412	0.09%
2021/03/22	20	24.45	0.7	24.35	24.55	19.3	24,839	0.08%
2021/03/19	0	0.00	106	24.30	24.35	-106	25,482	-0.42%	大賣/鉅額交易
2021/03/18	0	0.00	2	24.60	24.65	-2	25,393	-0.01%
2021/03/16	6	25.18	2	25.70	25.05	4	25,596	0.02%
2021/03/15	5	26.15	1	26.20	26.00	4	25,472	0.02%
2021/03/12	0	0.00	5	26.23	26.50	-5	25,862	-0.02%
2021/03/11	3	27.00	25	26.45	26.20	-22	25,667	-0.09%
2021/03/10	12	26.35	20	26.08	26.60	-8	25,320	-0.03%
2021/03/09	6	26.06	18	25.95	26.60	-12	24,847	-0.05%
2021/03/08	7	25.67	5	25.70	25.25	2	24,442	0.01%
2021/03/05	58	25.36	45	25.09	25.10	13	24,446	0.05%
2021/03/04	0	0.00	3	25.55	25.35	-3	24,527	-0.01%
2021/03/03	3	24.95	3	24.60	25.10	0	24,643	0.00%
2021/03/02	54	25.23	47	24.17	23.85	7	24,673	0.03%
2021/02/26	1	24.45	0	0.00	24.55	1	23,870	0.00%
2021/02/24	13	24.18	0	0.00	23.75	13	23,315	0.06%
2021/02/23	0	0.00	19	24.91	24.90	-19	22,923	-0.08%
2021/02/22	10	24.60	6	25.03	24.40	4	22,613	0.02%
2021/02/19	0	0.00	5	23.93	24.00	-5	21,988	-0.02%
2021/02/18	15	23.35	1	22.95	23.40	14	21,673	0.06%
2021/02/17	2	21.25	0	0.00	22.60	2	21,185	0.01%
2021/02/04	0	0.00	0.6	20.40	20.60	-0.6	21,036	0.00%
2021/02/02	1	19.70	0	0.00	20.10	1	21,054	0.00%
2021/02/01	1	19.30	0	0.00	19.80	1	21,016	0.00%
2021/01/29	1	19.65	0	0.00	19.45	1	20,990	0.00%
2021/01/21	0	0.00	3	19.73	19.55	-3	20,658	-0.01%
2021/01/20	30	20.12	1	19.55	19.70	29	20,550	0.14%
2021/01/19	2	20.45	0	0.00	20.45	2	20,529	0.01%
2021/01/18	10	20.25	1	20.65	20.75	9	20,590	0.04%
2021/01/14	0	0.00	2	20.80	21.10	-2	20,317	-0.01%
2021/01/13	0	0.00	1	21.95	21.50	-1	20,062	0.00%
2021/01/12	5	22.30	0	0.00	21.65	5	19,936	0.03%
2021/01/08	11	22.86	33.4	23.11	23.00	-22.4	19,476	-0.11%
2021/01/07	5	22.50	5	22.60	22.35	0	19,165	0.00%
2021/01/06	4	22.71	5	22.94	22.30	-1	19,005	-0.01%
2021/01/05	11	22.32	13	22.65	22.40	-2	18,620	-0.01%
2021/01/04	9	23.05	3	23.13	23.00	6	18,298	0.03%
2020/12/31	20	23.07	10	23.03	23.25	10	17,806	0.06%
2020/12/30	21	23.48	8	23.60	23.20	13	17,598	0.07%
2020/12/29	28	24.34	20	24.35	23.55	8	17,264	0.05%
2020/12/28	14	23.19	45	23.20	23.30	-31	16,048	-0.19%
2020/12/25	17	22.54	0	0.00	22.00	17	15,075	0.11%
2020/12/24	8	22.53	72	22.29	22.60	-64	14,630	-0.44%
2020/12/23	29	21.75	11	21.77	21.85	18	14,265	0.13%
2020/12/22	183	22.55	203	22.78	21.10	-20	14,034	-0.14%	大買/大賣/
2020/12/21	11	21.94	1	22.45	22.15	10	13,356	0.07%
2020/12/18	35	21.54	126	21.64	21.70	-91	12,909	-0.70%	大賣/
2020/12/17	87	21.46	56	21.71	21.65	31	12,765	0.24%
2020/12/16	38	21.75	15	22.14	21.95	23	12,331	0.19%
2020/12/15	133	20.83	3	20.50	20.85	130	11,296	1.15%	大買/鉅額交易
2020/12/10	1	20.00	0	0.00	20.05	1	10,978	0.01%
2020/12/09	2	19.85	2	20.00	20.05	0	10,723	0.00%
2020/12/08	1	19.75	0	0.00	19.80	1	10,876	0.01%
2020/12/07	0	0.00	5	18.61	18.60	-5	10,537	-0.05%
2020/12/03	0	0.00	14	18.90	18.65	-14	10,834	-0.13%
2020/12/02	10	19.40	0	0.00	19.20	10	10,983	0.09%
2020/12/01	10	19.40	6	18.88	19.40	4	10,885	0.04%
2020/11/30	41	19.13	11	19.37	19.05	30	10,762	0.28%
2020/11/27	0	0.00	15	18.58	18.50	-15	10,297	-0.15%
2020/11/26	5	17.50	18	18.00	18.10	-13	10,050	-0.13%
2020/11/25	5	17.30	0	0.00	16.95	5	10,420	0.05%
2020/11/19	2	17.05	10	17.00	17.00	-8	12,682	-0.06%
2020/11/18	3	17.20	2	17.15	17.05	1	12,690	0.01%
2020/11/17	3	17.17	3	17.12	17.10	0	12,685	0.00%
2020/11/16	2	16.85	1.1	16.85	16.80	0.9	12,703	0.01%
2020/11/13	6	16.96	1	17.55	16.85	5	12,720	0.04%
2020/11/11	0	0.00	1	17.10	17.05	-1	12,385	-0.01%
2020/11/09	2	16.53	0	0.00	16.50	2	12,306	0.02%
2020/11/05	0	0.00	3	16.17	16.20	-3	12,325	-0.02%
2020/11/04	4	16.35	1	16.50	16.35	3	12,490	0.02%
2020/11/03	3	16.38	0	0.00	16.35	3	12,468	0.02%
2020/11/02	11	16.24	1	16.30	16.45	10	12,625	0.08%
2020/10/29	2	16.55	0	0.00	16.45	2	12,502	0.02%
2020/10/28	0	0.00	9	16.94	16.80	-9	12,444	-0.07%
2020/10/27	2	17.60	1	17.35	17.35	1	12,406	0.01%
2020/10/26	3	17.13	10	17.28	17.40	-7	12,249	-0.06%
2020/10/23	2	16.43	2	16.63	16.80	0	12,015	0.00%
2020/10/22	11	16.35	0	0.00	16.15	11	11,926	0.09%
2020/10/21	1	16.15	0	0.00	16.10	1	11,877	0.01%
2020/10/19	1	16.20	0	0.00	16.25	1	11,898	0.01%
2020/10/16	0	0.00	10	16.40	16.15	-10	11,900	-0.08%
2020/10/14	0	0.00	1	16.75	16.65	-1	12,112	-0.01%
2020/10/13	1	16.50	0	0.00	16.55	1	12,122	0.01%
2020/10/12	2	16.45	0	0.00	16.45	2	12,197	0.02%
2020/10/07	1	17.00	0	0.00	17.00	1	12,479	0.01%
2020/10/06	21	16.97	10	17.09	16.95	11	12,455	0.09%
2020/09/25	0	0.00	1	16.35	16.50	-1	12,726	-0.01%
2020/09/24	10	17.20	0	0.00	16.70	10	12,623	0.08%
2020/09/23	1	17.75	5	17.66	17.65	-4	12,487	-0.03%
2020/09/22	6	17.51	6	17.60	17.45	0	12,466	0.00%
2020/09/21	1	18.40	0	0.00	17.90	1	12,326	0.01%
2020/09/18	5	18.38	6	18.25	18.25	-1	12,286	-0.01%
2020/09/17	28	18.37	6	18.50	18.20	22	12,245	0.18%
2020/09/16	1	18.35	32.1	18.35	18.55	-31.1	12,087	-0.26%
2020/09/15	18	18.01	14	18.11	17.90	4	11,716	0.03%
2020/09/14	10	17.85	11	17.72	17.70	-1	11,687	-0.01%
2020/09/11	20	17.86	25	17.75	17.45	-5	11,673	-0.04%
2020/09/10	6	17.61	5	17.65	17.70	1	11,860	0.01%
2020/09/09	15	17.63	20	17.53	17.45	-5	12,503	-0.04%
2020/09/07	11	17.48	28	17.56	17.40	-17	12,358	-0.14%
2020/09/04	1	16.95	17	16.94	17.05	-16	12,113	-0.13%
2020/09/03	5	17.40	4	17.10	17.20	1	12,388	0.01%
2020/09/02	25	16.68	7	16.71	17.00	18	12,253	0.15%
2020/09/01	29	17.39	52	17.02	17.05	-23	12,117	-0.19%
2020/08/31	55	16.85	48	17.10	17.45	7	11,852	0.06%
2020/08/28	51	15.91	50	16.12	16.40	1	11,091	0.01%
2020/08/27	45	15.30	13	15.28	15.15	32	10,286	0.31%
2020/08/26	1	14.75	2	15.03	15.30	-1	9,435	-0.01%
2020/08/25	2	13.93	0	0.00	13.95	2	9,154	0.02%
2020/08/24	0	0.00	2	13.90	13.90	-2	9,251	-0.02%
2020/08/20	1	13.95	4	14.04	13.75	-3	9,783	-0.03%
2020/08/19	6	14.52	0.1	14.75	14.50	5.9	9,664	0.06%
2020/08/17	2	15.10	1	15.05	15.05	1	9,622	0.01%
2020/08/14	2	14.95	0	0.00	15.00	2	9,567	0.02%
2020/08/13	1	14.85	2	14.90	14.90	-1	9,576	-0.01%
2020/08/12	1	15.15	0	0.00	14.80	1	9,882	0.01%
2020/08/10	1	15.40	7	15.05	15.00	-6	9,791	-0.06%
2020/08/07	0	0.00	2	14.88	14.85	-2	9,679	-0.02%
2020/08/06	1	14.95	25	14.87	14.90	-24	9,658	-0.25%
2020/08/03	0	0.00	5	14.25	14.40	-5	9,745	-0.05%
2020/07/31	5	14.70	0	0.00	14.65	5	10,163	0.05%
2020/07/28	10	14.25	0	0.00	14.20	10	10,367	0.10%
2020/07/27	2	14.33	0	0.00	14.15	2	10,380	0.02%
2020/07/23	0	0.00	5	15.00	14.85	-5	10,370	-0.05%
2020/07/22	2	14.95	1	14.90	14.90	1	10,392	0.01%
2020/07/21	1	15.00	0	0.00	14.90	1	10,347	0.01%
2020/07/20	4	14.68	16	14.94	15.10	-12	10,242	-0.12%
2020/07/17	5	14.50	7	14.52	14.45	-2	10,072	-0.02%
2020/07/16	4	14.93	1	15.10	14.90	3	10,092	0.03%
2020/07/15	2	14.95	19	15.12	14.75	-17	10,012	-0.17%
2020/07/13	0	0.00	1	14.30	14.30	-1	9,803	-0.01%
2020/07/10	0	0.00	40	13.88	13.95	-40	10,023	-0.40%
2020/07/07	0	0.00	1	14.65	14.45	-1	9,954	-0.01%
2020/06/30	1	14.05	0	0.00	14.25	1	10,164	0.01%
2020/06/24	0	0.00	1	14.20	14.20	-1	10,114	-0.01%
2020/06/23	1	14.35	0	0.00	14.30	1	10,084	0.01%
2020/06/22	13	14.34	1	14.45	14.55	12	10,079	0.12%
2020/06/19	7	14.54	0	0.00	14.45	7	10,290	0.07%
2020/06/18	7	14.94	0	0.00	14.85	7	10,179	0.07%
2020/06/17	23	14.87	3	15.13	14.75	20	10,112	0.20%
2020/06/16	12	14.98	19	14.86	15.10	-7	9,644	-0.07%
2020/06/15	3	14.15	4	13.80	13.75	-1	8,973	-0.01%
2020/06/12	3	13.22	0	0.00	13.45	3	8,919	0.03%
2020/06/11	3	13.73	1	13.75	13.60	2	9,002	0.02%
2020/06/10	7	14.04	2	14.20	13.85	5	9,104	0.05%
2020/06/08	0	0.00	5	13.65	13.50	-5	9,310	-0.05%
2020/06/03	0	0.00	6	13.72	13.75	-6	9,877	-0.06%
2020/06/02	0	0.00	7	13.36	13.30	-7	9,928	-0.07%
2020/05/28	3	13.35	11	13.35	13.10	-8	10,702	-0.07%
2020/05/27	0	0.00	2	12.55	12.60	-2	10,775	-0.02%
2020/05/25	2	12.25	0	0.00	12.25	2	13,606	0.01%
2020/05/19	21	12.56	13	12.65	12.80	8	14,879	0.05%
2020/05/18	1	12.15	51	12.30	12.25	-50	14,976	-0.33%
2020/05/15	1	11.95	0	0.00	12.00	1	15,174	0.01%
2020/05/14	50	12.20	0	0.00	12.05	50	15,208	0.33%
2020/05/12	15	12.50	0	0.00	12.60	15	15,106	0.10%
2020/05/11	10	12.45	0	0.00	12.55	10	15,021	0.07%
2020/05/08	2	12.20	0	0.00	12.15	2	14,963	0.01%
2020/05/07	2	12.65	0	0.00	12.30	2	14,839	0.01%
2020/04/27	0	0.00	1	13.10	13.00	-1	14,252	-0.01%
2020/04/16	0	0.00	2	13.10	13.10	-2	14,182	-0.01%
2020/04/15	0	0.00	3	13.17	13.35	-3	14,176	-0.02%
2020/04/14	0	0.00	5	12.70	12.60	-5	14,042	-0.04%
2020/04/10	2	12.60	0	0.00	12.60	2	14,301	0.01%
2020/04/09	0	0.00	1	12.60	12.55	-1	14,554	-0.01%
2020/04/07	0	0.00	5	12.40	12.35	-5	14,648	-0.03%
2020/04/06	6	12.33	0	0.00	12.35	6	14,582	0.04%
2020/04/01	0	0.00	5	11.85	11.95	-5	14,596	-0.03%
2020/03/25	5	12.00	0	0.00	11.65	5	14,807	0.03%
2020/03/24	20	11.25	30	11.30	11.25	-10	14,670	-0.07%
2020/03/23	20	11.10	21.1	10.75	10.95	-1.1	14,700	-0.01%
2020/03/20	6	11.53	0	0.00	11.40	6	14,672	0.04%
2020/03/19	0	0.00	3	11.17	10.70	-3	14,718	-0.02%
2020/03/18	5	12.75	3	12.45	11.85	2	14,753	0.01%
2020/03/17	0	0.00	20	12.78	12.75	-20	14,623	-0.14%
2020/03/16	2	13.13	0	0.00	12.75	2	14,477	0.01%
2020/03/13	21	13.13	14	13.34	13.50	7	14,271	0.05%
2020/03/12	3	14.47	2	14.80	14.35	1	14,018	0.01%
2020/03/10	23	15.83	26	16.32	16.45	-3	13,569	-0.02%
2020/03/09	12	16.92	30	17.17	16.20	-18	13,285	-0.14%
2020/03/06	10	16.90	9	16.90	16.90	1	13,005	0.01%
2020/03/05	8	17.32	30	17.50	17.50	-22	12,656	-0.17%
2020/03/04	15	17.47	20.1	18.00	17.60	-5.1	12,393	-0.04%
2020/03/03	11	18.12	3	18.00	18.05	8	11,946	0.07%
2020/03/02	3	18.45	79	18.10	17.90	-76	11,585	-0.66%
2020/02/27	103	18.66	62	18.38	18.20	41	11,017	0.37%	大買/
2020/02/26	98	17.42	79	17.65	18.05	19	9,546	0.20%
2020/02/25	27	16.60	6	16.49	16.45	21	8,046	0.26%
2020/02/24	85	16.39	2	16.40	16.60	83	7,737	1.07%
2020/02/21	2	16.15	11	16.25	16.25	-9	7,447	-0.12%
2020/02/20	12	16.58	16	16.13	16.10	-4	7,157	-0.06%
2020/02/19	0	15.80	4	15.53	15.85	-4	6,594	-0.06%
2020/02/18	6	14.75	0	0.00	15.05	6	6,160	0.10%
2020/02/17	0	0.00	10	14.55	14.50	-10	5,958	-0.17%
2020/02/13	0	0.00	5	14.15	14.05	-5	5,930	-0.08%
2020/02/11	2	13.80	0	0.00	14.10	2	6,007	0.03%
2020/02/07	1	13.90	0	0.00	14.05	1	6,037	0.02%
2020/02/05	10	13.40	0	0.00	13.65	10	6,017	0.17%
2020/02/04	1	13.45	0	0.00	13.45	1	5,973	0.02%
2020/01/30	0	0.00	12	13.78	13.60	-12	5,811	-0.21%
2020/01/13	1	15.20	1	15.30	15.20	0	5,521	0.00%
2020/01/08	11	15.27	3	15.30	15.20	8	5,523	0.14%
2020/01/07	0	0.00	5	15.60	15.60	-5	5,417	-0.09%
2020/01/03	1	15.50	3	15.92	15.70	-2	5,073	-0.04%
2020/01/02	0	0.00	35	15.27	15.75	-35	4,772	-0.73%
2019/12/31	1	15.00	0	0.00	15.05	1	4,537	0.02%
2019/12/30	0	0.00	1	14.90	15.00	-1	4,477	-0.02%
2019/12/27	5	14.95	0	0.00	15.00	5	4,400	0.11%
2019/12/26	42	15.04	1	14.95	14.95	41	4,265	0.96%
2019/12/25	1	14.20	1	14.20	14.30	0	3,898	0.00%
2019/12/20	0	0.00	2	14.50	14.35	-2	3,750	-0.05%
2019/12/19	2	14.65	0	0.00	14.65	2	3,677	0.05%
2019/12/18	0	0.00	5	14.63	14.70	-5	3,566	-0.14%
2019/12/17	0	0.00	3	14.55	14.55	-3	3,473	-0.09%
2019/12/16	5	14.45	1	14.40	14.40	4	3,346	0.12%
2019/12/13	0	0.00	61	13.90	14.10	-61	3,149	-1.94%
2019/12/12	3	13.85	0	0.00	13.75	3	2,886	0.10%
2019/12/11	0	0.00	1	13.75	13.70	-1	2,782	-0.04%
2019/12/10	2	13.75	0	0.00	13.75	2	2,747	0.07%
2019/12/09	2	13.65	0	0.00	13.75	2	2,715	0.07%
2019/12/06	2	13.05	5	13.35	13.45	-3	2,609	-0.11%
2019/11/20	1	13.15	0	0.00	13.15	1	2,502	0.04%
2019/11/13	0	0.00	3	13.15	13.10	-3	2,553	-0.12%
2019/11/12	21	13.30	0	0.00	13.15	21	2,553	0.82%
2019/11/11	20	13.40	0	0.00	13.30	20	2,528	0.79%
2019/11/06	10	13.55	0	0.00	13.55	10	2,395	0.42%
2019/10/31	10	13.60	0	0.00	13.55	10	2,329	0.43%
2019/10/07	5	13.70	0	0.00	13.70	5	2,487	0.20%
2019/09/27	1	13.75	0	0.00	13.65	1	2,516	0.04%
2019/09/24	2	14.40	0	0.00	14.20	2	2,519	0.08%
2019/09/23	0	0.00	3	14.50	14.45	-3	2,523	-0.12%
2019/09/20	0	0.00	6	14.80	14.60	-6	2,538	-0.24%
2019/09/17	0	0.00	9	14.45	14.45	-9	2,530	-0.36%
2019/09/16	1	14.50	0	0.00	14.55	1	2,542	0.04%
2019/09/09	7	14.74	0	0.00	14.65	7	2,563	0.27%
2019/09/03	0	0.00	10	14.70	14.70	-10	2,606	-0.38%
2019/08/19	0	0.00	3	13.60	13.55	-3	3,316	-0.09%
2019/08/13	3	13.80	0	0.00	13.80	3	3,327	0.09%
2019/07/26	0	0.00	2	15.30	15.25	-2	4,014	-0.05%
2019/07/25	0	0.00	5	15.20	15.20	-5	4,358	-0.11%
2019/07/17	0	0.00	2	15.60	15.60	-2	4,838	-0.04%
2019/07/16	5	15.62	1	15.75	16.00	4	4,789	0.08%
2019/07/10	0	0.00	0.1	14.70	14.70	-0.1	4,714	0.00%
2019/07/09	0	0.00	2	14.50	14.70	-2	4,790	-0.04%
2019/07/04	0	0.00	7	15.00	14.90	-7	5,059	-0.14%
2019/06/19	7	14.85	0	0.00	14.80	7	6,047	0.12%
2019/06/11	0	0.00	0.9	14.30	14.30	-0.9	8,449	-0.01%
2019/06/03	1	14.35	0	0.00	14.10	1	9,449	0.01%
2019/05/30	0	0.00	2	15.25	15.15	-2	9,112	-0.02%
2019/05/28	8	15.04	0	0.00	15.50	8	9,215	0.09%
2019/05/23	0	0.00	9	15.45	15.45	-9	9,507	-0.09%
2019/05/16	0	0.00	1.6	15.90	15.80	-1.6	9,869	-0.02%
2019/05/13	6	15.33	0	0.00	15.30	6	10,319	0.06%
2019/05/10	0	0.00	6	16.40	15.50	-6	10,295	-0.06%
2019/05/07	10	16.80	0	0.00	16.80	10	10,112	0.10%
2019/05/06	10	17.20	0	0.00	16.75	10	10,056	0.10%
2019/05/03	0	0.00	5	17.55	17.55	-5	9,947	-0.05%
2019/05/02	10	17.86	0	0.00	17.70	10	9,848	0.10%
2019/04/30	6	17.65	0	0.00	18.10	6	9,508	0.06%
2019/04/18	5	16.75	0	0.00	16.45	5	8,863	0.06%
2019/04/17	0	17.00	5	16.80	16.85	-5	8,861	-0.06%
2019/04/11	0	0.00	6	16.90	16.65	-6	8,701	-0.07%
2019/04/10	0	0.00	9	17.05	17.00	-9	8,621	-0.10%
2019/04/02	0	0.00	9	17.34	17.65	-9	8,362	-0.11%
2019/04/01	10	17.05	0	0.00	17.10	10	8,220	0.12%
2019/03/28	5	17.07	20	17.05	17.20	-15	8,115	-0.18%
2019/03/25	3	17.15	0	0.00	17.05	3	8,034	0.04%
2019/03/22	15	17.58	0	0.00	17.45	15	7,913	0.19%
2019/03/21	1	18.30	0	0.00	18.15	1	7,644	0.01%
2019/03/20	15	18.23	3	18.15	18.05	12	7,508	0.16%
2019/03/19	14	19.46	1	19.05	18.90	13	7,176	0.18%
2019/03/18	15	21.06	10	21.00	20.75	5	6,678	0.07%
2019/03/15	10	19.70	1	20.30	20.85	9	6,362	0.14%
2019/03/13	3	18.90	2	19.20	18.95	1	5,465	0.02%
2019/03/12	7	18.83	0	0.00	19.00	7	5,169	0.14%
2019/03/11	0	0.00	10	17.80	17.70	-10	4,796	-0.21%
2019/03/06	3	17.40	0	0.00	17.80	3	4,838	0.06%
2019/03/05	0	0.00	5	17.70	17.65	-5	4,744	-0.11%
2019/03/04	10	17.20	0	0.00	17.35	10	4,655	0.21%
2019/02/26	1	18.25	1	17.90	17.80	0	4,707	0.00%
2019/02/25	1	17.95	18	17.31	17.95	-17	4,584	-0.37%
2019/02/21	0	0.00	10	17.18	17.30	-10	4,426	-0.23%
2019/02/20	0	0.00	5	17.15	17.20	-5	4,448	-0.11%
2019/02/19	1	17.15	0	0.00	17.15	1	4,383	0.02%
2019/02/18	11	17.00	0	0.00	17.00	11	4,309	0.26%
2019/02/15	15	16.93	2	16.85	17.05	13	4,241	0.31%
2019/02/14	16	16.89	4	16.63	17.15	12	4,070	0.29%
2019/02/13	6	16.18	16	16.29	16.40	-10	3,827	-0.26%
2019/02/12	2	16.00	8	15.95	16.05	-6	3,718	-0.16%
2019/01/30	2	15.15	10	15.15	15.15	-8	3,574	-0.22%
2019/01/29	10	15.05	4	14.90	15.10	6	3,613	0.17%
2019/01/09	0	0.00	1	14.30	14.35	-1	3,755	-0.03%
2019/01/07	2	13.70	0	0.00	13.65	2	3,733	0.05%
2018/12/21	1	14.90	0	0.00	14.95	1	4,042	0.02%
2018/12/19	0	0.00	2	15.40	15.40	-2	4,039	-0.05%
2018/12/17	0	0.00	2	15.85	15.80	-2	4,021	-0.05%
2018/12/12	10	15.95	0	0.00	16.05	10	4,123	0.24%
2018/12/11	3	15.88	0	0.00	15.85	3	4,171	0.07%
2018/12/10	2	16.13	0	0.00	15.80	2	4,204	0.05%
2018/12/07	0	0.00	2	16.65	16.60	-2	4,121	-0.05%
2018/12/06	2	16.43	0	0.00	16.45	2	4,073	0.05%
2018/12/05	0	0.00	8	17.11	17.05	-8	4,049	-0.20%
2018/12/04	0	0.00	1	17.30	17.30	-1	4,125	-0.02%
2018/12/03	0	0.00	11	17.62	17.50	-11	4,110	-0.27%
2018/11/30	2	16.75	37	16.86	17.10	-35	3,861	-0.91%
2018/11/29	3	16.45	18	16.61	16.50	-15	3,754	-0.40%
2018/11/28	2	16.30	0	0.00	16.35	2	3,720	0.05%
2018/11/26	27	16.21	0	0.00	16.25	27	3,718	0.73%
2018/11/23	51	16.53	0	0.00	16.35	51	3,702	1.38%
2018/11/22	0	0.00	1	16.30	16.70	-1	3,519	-0.03%
2018/11/19	2	16.35	1	15.95	16.50	1	3,520	0.03%
2018/11/16	0	0.00	2	15.85	15.85	-2	3,685	-0.05%
2018/11/15	1	15.85	0	0.00	15.80	1	3,711	0.03%
2018/11/09	7	16.40	0	0.00	16.05	7	3,979	0.18%
2018/10/16	3	17.30	0	0.00	16.90	3	5,653	0.05%
2018/10/11	0	0.00	16	16.75	16.75	-16	5,614	-0.28%
2018/10/09	0	0.00	5	18.65	18.60	-5	5,484	-0.09%
2018/10/08	2	18.55	0	0.00	18.65	2	5,492	0.04%
2018/10/04	2	20.45	0	0.00	20.30	2	5,367	0.04%
2018/10/02	0	0.00	1	21.35	21.15	-1	5,441	-0.02%
2018/10/01	1	21.20	0	0.00	21.30	1	5,589	0.02%
2018/09/27	2	21.60	0	0.00	21.35	2	5,676	0.04%
2018/09/25	1	21.30	1	21.20	21.20	0	5,695	0.00%
2018/09/21	5	21.20	0	0.00	21.35	5	5,751	0.09%
2018/09/20	1	21.50	0	0.00	21.25	1	5,778	0.02%
2018/09/19	6	21.68	0	0.00	22.05	6	5,749	0.10%
2018/09/10	2	20.15	0	0.00	20.25	2	5,816	0.03%
2018/08/31	0	0.00	10	23.10	22.80	-10	5,720	-0.17%
2018/08/30	1	23.30	1	23.15	23.10	0	5,750	0.00%
2018/08/24	2	23.60	0	0.00	23.00	2	5,806	0.03%
2018/08/20	5	22.10	2	21.90	22.05	3	5,544	0.05%
2018/08/17	5	21.77	3	21.95	21.70	2	5,499	0.04%
2018/08/16	1	20.85	1	21.05	21.20	0	5,382	0.00%
2018/08/15	3	21.45	0	0.00	21.40	3	5,392	0.06%
2018/08/14	2	22.03	0	0.00	22.20	2	5,323	0.04%
2018/08/13	2	22.28	0	0.00	22.05	2	5,275	0.04%
2018/08/09	20	23.50	0	0.00	23.65	20	5,148	0.39%
2018/08/07	5	25.45	0	0.00	24.50	5	5,041	0.10%
2018/08/06	3.5	27.11	5	27.05	26.75	-1.5	4,767	-0.03%
2018/08/03	0	0.00	1	26.65	26.40	-1	4,706	-0.02%
2018/08/01	1	27.40	0	0.00	27.55	1	4,725	0.02%
2018/07/31	7	26.98	2	26.90	26.90	5	4,639	0.11%
2018/07/30	0	0.00	36	26.54	27.60	-36	4,313	-0.83%
2018/07/27	1	25.10	0	0.00	25.10	1	3,894	0.03%
2018/07/26	10	25.00	2	24.80	24.80	8	3,871	0.21%
2018/07/25	0	0.00	2	24.70	24.80	-2	3,834	-0.05%
2018/07/24	0	0.00	221	23.67	24.15	-221	3,781	-5.84%	大賣/鉅額交易
2018/07/23	0	0.00	224	23.82	23.85	-224	3,801	-5.89%	大賣/鉅額交易
2018/07/20	0	0.00	99	24.31	24.25	-99	3,814	-2.60%
2018/07/19	10	24.70	0	0.00	24.60	10	3,831	0.26%
2018/07/18	2	24.55	0	0.00	24.70	2	3,860	0.05%
2018/07/17	24	24.95	0	0.00	24.50	24	3,872	0.62%
2018/07/16	2	25.30	0	0.00	25.05	2	4,030	0.05%
2018/07/13	0	0.00	2	25.00	25.15	-2	4,033	-0.05%
2018/07/12	194	24.75	0	0.00	24.80	194	4,031	4.81%	大買/鉅額交易
2018/07/11	235	24.73	0	0.00	24.60	235	4,045	5.81%	大買/鉅額交易
2018/07/10	108	24.77	15	25.25	24.90	93	4,040	2.30%	大買/
2018/07/09	4	24.85	18	24.81	24.90	-14	3,970	-0.35%
2018/07/06	13	23.52	8	23.39	23.75	5	3,846	0.13%
2018/07/04	11	23.58	0	0.00	23.70	11	4,001	0.27%
2018/07/03	15	25.80	5	25.40	25.25	10	3,992	0.25%
2018/07/02	0	0.00	1	26.35	26.05	-1	3,895	-0.03%
2018/06/29	11	25.85	0	0.00	26.00	11	3,807	0.29%
2018/06/28	0	0.00	10	26.45	25.80	-10	3,749	-0.27%
2018/06/27	0	0.00	10	26.73	26.40	-10	3,717	-0.27%
2018/06/26	17	26.17	0	0.00	26.05	17	3,635	0.47%
2018/06/25	17	26.99	14	27.40	26.85	3	3,539	0.08%
2018/06/22	13	27.79	1	27.70	27.40	12	3,494	0.34%
2018/06/20	12	28.91	0	0.00	28.55	12	3,504	0.34%
2018/06/19	11	28.96	0	0.00	28.80	11	3,489	0.32%
2018/06/15	1	30.10	0	0.00	30.00	1	3,478	0.03%
2018/06/12	1	31.70	0	0.00	31.65	1	3,443	0.03%
2018/06/04	2	33.15	1	33.15	33.95	1	3,506	0.03%
2018/05/24	1	32.90	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%
2018/05/16	0	0.00	2	34.25	34.30	-2	4,153	-0.05%
2018/05/14	0	0.00	1	34.90	35.60	-1	4,235	-0.02%
2018/05/11	2	34.70	0	0.00	34.65	2	4,198	0.05%
2018/05/10	1	34.45	22	33.34	33.50	-21	4,197	-0.50%
2018/05/09	10	35.75	0	0.00	35.00	10	4,093	0.24%
2018/05/04	2	35.35	0	0.00	35.30	2	4,241	0.05%
2018/05/03	2	35.05	0	0.00	35.70	2	4,286	0.05%
2018/04/27	1	35.20	8	34.60	34.60	-7	4,402	-0.16%
2018/04/25	3	37.10	5	37.68	36.30	-2	4,699	-0.04%
2018/04/24	15	37.17	0	0.00	37.00	15	4,688	0.32%
2018/04/23	14	36.83	13	37.13	37.30	1	4,693	0.02%
2018/04/20	6	35.80	15	36.31	37.20	-9	4,703	-0.19%
2018/04/19	8	35.54	1	35.20	35.50	7	4,564	0.15%
2018/04/11	1	35.25	1	34.85	35.00	0	5,325	0.00%
2018/04/10	1	34.95	2	34.48	35.45	-1	5,281	-0.02%
2018/04/03	1	32.40	0	0.00	32.75	1	5,138	0.02%
2018/03/30	1	32.90	0	0.00	32.35	1	5,521	0.02%
2018/03/29	0	0.00	1	33.35	32.80	-1	5,541	-0.02%
2018/03/28	2	33.15	0	0.00	33.05	2	5,580	0.04%
2018/03/20	0	0.00	10	35.55	35.15	-10	6,175	-0.16%
2018/03/19	1	36.80	0	0.00	36.00	1	6,203	0.02%
2018/03/16	1	37.30	1	37.20	36.65	0	6,273	0.00%
2018/03/12	1	37.70	0	0.00	37.60	1	6,478	0.02%
2018/03/07	0	0.00	1	36.25	36.10	-1	6,789	-0.01%
2018/03/06	0	0.00	10	35.55	36.10	-10	6,922	-0.14%
2018/03/02	10	37.35	0	0.00	37.65	10	6,967	0.14%
2018/03/01	0	0.00	1	37.20	37.35	-1	6,992	-0.01%
2018/02/26	10	37.00	0	0.00	37.00	10	6,882	0.15%
2018/02/23	1	33.00	3	34.43	34.70	-2	6,714	-0.03%
2018/02/05	2	33.90	0	0.00	34.20	2	6,997	0.03%
2018/02/02	0	0.00	2	35.25	34.80	-2	7,066	-0.03%
2018/01/29	22	33.98	0	0.00	33.70	22	7,487	0.29%
2018/01/24	0	0.00	40	35.60	36.00	-40	7,553	-0.53%
2018/01/19	1	35.70	47	35.90	36.45	-46	7,686	-0.60%
2018/01/17	3	37.98	0	0.00	37.75	3	7,545	0.04%
2018/01/16	4	37.89	0	0.00	37.95	4	7,750	0.05%
2018/01/15	0	0.00	10	37.30	37.70	-10	7,944	-0.13%
2018/01/09	23	38.10	0	0.00	38.00	23	8,291	0.28%
2018/01/08	1	38.50	40	40.20	38.00	-39	8,252	-0.47%
2018/01/05	0	0.00	5	40.80	41.50	-5	8,010	-0.06%
2018/01/03	10	41.25	19	40.94	40.95	-9	8,418	-0.11%
2018/01/02	0	0.00	51	41.64	41.45	-51	8,679	-0.59%