榮剛 (5009)-元大-大灣券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
50.8
漲跌
▼1.2
漲幅
-2.31%
成交量
11,209張
產業
上櫃鋼鐵類股▼0.79%
532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

榮剛 (5009)籌碼相關－元大-大灣券商分點個股進出

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

元大-大灣券商分點個股進出
元大-大灣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
2024/06/05	4.4	52.28	11	52.10	52.00	-6.7	11,765	-0.06%
2024/06/04	0	0.00	2	52.85	52.80	-2	11,769	-0.02%
2024/06/03	1	52.90	2	52.40	52.40	-1	11,799	-0.01%
2024/05/31	3	52.83	1.1	52.63	52.60	1.9	11,800	0.02%
2024/05/30	0	0.00	1	53.60	52.80	-1	11,803	-0.01%
2024/05/29	0	0.00	1	53.40	53.40	-1	11,817	-0.01%
2024/05/28	4	54.23	4	54.00	53.80	0	11,983	0.00%
2024/05/27	1	53.00	0	0.00	53.20	1	11,902	0.01%
2024/05/24	1	52.30	14	51.94	52.50	-13	11,860	-0.11%
2024/05/23	1	52.30	3	52.30	52.10	-2	11,861	-0.02%
2024/05/22	0.2	52.14	10	52.03	52.10	-9.8	11,803	-0.08%
2024/05/21	3	52.80	19	53.27	52.80	-16	11,635	-0.14%
2024/05/20	14.6	53.73	7	53.11	52.90	7.6	11,533	0.07%
2024/05/17	0	0.00	9	55.47	55.80	-9	11,131	-0.08%
2024/05/16	39.2	55.09	4.1	55.10	54.90	35.2	11,014	0.32%
2024/05/15	5	55.24	0	0.00	55.20	5	10,959	0.05%
2024/05/14	2	54.70	2	55.50	55.80	0	10,834	0.00%
2024/05/13	4	55.25	0	0.00	55.20	4	10,659	0.04%
2024/05/10	3	55.20	1	56.00	56.00	2	10,556	0.02%
2024/05/09	13	55.62	6.5	55.59	54.90	6.5	10,442	0.06%
2024/05/08	1	54.80	0	0.00	54.70	1	10,252	0.01%
2024/05/07	10	54.96	7	54.97	54.50	3	10,194	0.03%
2024/05/06	3.1	56.72	0	0.00	56.10	3.1	9,960	0.03%
2024/05/03	12	57.36	15	57.32	57.00	-3	9,729	-0.03%
2024/05/02	7.1	57.41	61.5	57.51	57.60	-54.4	9,394	-0.58%
2024/04/30	13	54.65	18.1	54.79	54.20	-5.1	8,518	-0.06%
2024/04/29	13.1	53.95	17	54.37	54.80	-4	8,034	-0.05%
2024/04/26	3	52.87	0	0.00	52.80	3	7,806	0.04%
2024/04/25	1.2	52.35	0.1	52.32	52.60	1.1	7,679	0.01%
2024/04/24	3	52.70	3	52.80	53.00	0	7,613	0.00%
2024/04/23	21	53.46	17	53.03	52.80	4	7,547	0.05%
2024/04/22	16	54.04	15	54.27	54.20	1	7,350	0.01%
2024/04/19	20.1	54.19	21	54.76	54.90	-1	7,016	-0.01%
2024/04/18	4	54.40	15.5	54.05	54.70	-11.5	6,616	-0.17%
2024/04/17	24	54.15	6.2	53.77	53.50	17.8	6,379	0.28%
2024/04/16	16.3	52.71	16	52.63	51.90	0.3	6,043	0.00%
2024/04/15	18	53.94	17	53.72	53.30	1	5,658	0.02%
2024/04/12	17	52.44	5	52.58	52.50	12	5,187	0.23%
2024/04/11	4	52.13	8	52.80	52.60	-4	5,092	-0.08%
2024/04/10	11	52.44	5.1	52.32	52.50	5.9	4,927	0.12%
2024/04/09	2	50.55	12.3	49.75	50.40	-10.3	4,584	-0.22%
2024/04/08	0	0.00	2	49.60	49.40	-2	4,469	-0.04%
2024/04/03	2	49.35	1	49.30	49.40	1	4,460	0.02%
2024/04/01	1	49.50	0	0.00	49.55	1	4,543	0.02%
2024/03/29	0.1	49.35	1	49.35	49.30	-0.9	4,723	-0.02%
2024/03/28	4.2	50.08	4	50.13	49.65	0.2	4,887	0.00%
2024/03/27	0	0.00	3	49.55	49.65	-3	5,331	-0.06%
2024/03/26	5	49.55	0	0.00	49.05	5	5,334	0.09%
2024/03/25	2	49.53	5	49.66	49.80	-3	5,373	-0.06%
2024/03/22	2	48.93	16	48.89	49.00	-14	5,440	-0.26%
2024/03/21	0	0.00	3	48.83	49.00	-3	5,739	-0.05%
2024/03/19	3	49.13	16	48.95	48.85	-13	5,894	-0.22%
2024/03/18	0	0.00	3	48.28	48.40	-3	5,952	-0.05%
2024/03/15	0	0.00	14	47.64	47.70	-14	5,980	-0.23%
2024/03/14	2	47.85	2	47.80	47.75	0	6,016	0.00%
2024/03/13	6.1	47.82	0	0.00	47.70	6.1	6,105	0.10%
2024/03/12	11	48.42	7	48.51	48.55	4	6,164	0.06%
2024/03/11	5	48.00	1.5	48.01	47.95	3.5	6,209	0.06%
2024/03/08	0.5	47.85	2.7	47.26	47.70	-2.2	6,321	-0.03%
2024/03/07	4.1	48.60	7	48.57	48.35	-2.9	6,424	-0.05%
2024/03/06	4	48.95	1.1	48.85	48.75	2.9	6,482	0.04%
2024/03/05	6	48.79	2	48.65	48.70	4	6,483	0.06%
2024/03/04	3.2	48.28	1.1	48.21	48.30	2.2	6,432	0.03%
2024/03/01	2	48.08	6	48.03	48.30	-4	6,473	-0.06%
2024/02/29	1	46.60	0	0.00	47.00	1	6,393	0.02%
2024/02/27	3	46.43	5	46.51	46.50	-2	6,533	-0.03%
2024/02/26	1.1	46.47	0	0.00	46.45	1.1	6,762	0.02%
2024/02/23	2	47.10	2	47.00	46.70	0	6,819	0.00%
2024/02/22	0	0.00	2	47.55	47.15	-2	6,850	-0.03%
2024/02/21	2	47.15	0	0.00	47.15	2	6,902	0.03%
2024/02/20	1.1	47.09	1	47.10	47.00	0.1	7,005	0.00%
2024/02/19	1	47.95	0	0.00	47.85	1	6,981	0.01%
2024/02/05	3.3	45.96	1	45.70	45.75	2.3	6,987	0.03%
2024/02/02	5.3	46.42	2	46.70	46.20	3.3	6,915	0.05%
2024/02/01	8.1	47.12	0	0.00	47.05	8.1	6,860	0.12%
2024/01/31	3	47.87	1	47.80	47.60	2	6,832	0.03%
2024/01/30	1	48.10	7	48.19	47.80	-6	6,838	-0.09%
2024/01/25	1.2	47.00	10	47.00	46.85	-8.9	6,822	-0.13%
2024/01/24	1	47.00	5	47.61	47.10	-4	6,879	-0.06%
2024/01/23	0.1	46.35	0	0.00	46.40	0.1	6,854	0.00%
2024/01/22	0	0.00	5	45.95	46.00	-5	6,968	-0.07%
2024/01/19	2	46.14	0	0.00	46.00	2	6,994	0.03%
2024/01/18	0	0.00	1	45.80	46.05	-1	7,018	-0.01%
2024/01/17	2.2	46.19	0	0.00	45.90	2.2	7,040	0.03%
2024/01/16	0.2	47.50	0	0.00	47.15	0.2	7,129	0.00%
2024/01/15	3	47.53	2	47.60	47.70	1	7,182	0.01%
2024/01/12	0.1	47.15	0	0.00	47.10	0.1	7,199	0.00%
2024/01/11	1	47.25	0	0.00	47.20	1	7,228	0.01%
2024/01/10	2.1	47.70	0	0.00	47.50	2.1	7,246	0.03%
2024/01/09	0	0.00	1	48.00	47.85	-1	7,392	-0.01%
2024/01/08	0	0.00	1	48.85	48.50	-1	7,394	-0.01%
2024/01/05	1	48.70	5	48.74	48.85	-4	7,444	-0.05%
2024/01/04	6.2	48.09	10	48.62	47.80	-3.8	7,477	-0.05%
2024/01/03	8	48.87	0	0.00	48.65	8	7,427	0.11%
2024/01/02	6	49.05	0	0.00	49.00	6	7,402	0.08%
2023/12/29	0	0.00	1	48.45	48.85	-1	7,502	-0.01%
2023/12/28	0.1	48.90	1	48.85	48.75	-0.9	7,474	-0.01%
2023/12/27	2	49.25	0	0.00	49.20	2	7,433	0.03%
2023/12/26	7	50.29	5	49.71	49.20	2	7,403	0.03%
2023/12/25	5.1	49.47	17.5	49.13	49.00	-12.4	7,233	-0.17%
2023/12/22	27.6	51.11	54	51.80	49.45	-26.5	7,151	-0.37%
2023/12/20	6	51.33	2	51.20	51.70	4	6,695	0.06%
2023/12/19	19	50.74	9	50.90	50.90	10	6,648	0.15%
2023/12/18	2	51.40	13	51.60	51.60	-11	6,687	-0.16%
2023/12/15	7	51.39	14.1	51.52	51.50	-7.1	6,560	-0.11%
2023/12/14	4	49.95	4	50.15	49.80	0	6,292	0.00%
2023/12/13	0	0.00	2	49.90	49.40	-2	6,241	-0.03%
2023/12/12	0	0.00	5	50.00	49.70	-5	6,243	-0.08%
2023/12/11	5	49.21	7	49.74	49.00	-2	6,203	-0.03%
2023/12/08	12	49.21	15	49.27	49.25	-3	6,294	-0.05%
2023/12/07	16	49.68	15	49.47	49.35	1	6,330	0.02%
2023/12/06	6	49.88	1	49.90	50.10	5	6,363	0.08%
2023/12/05	17	48.86	5	48.81	48.70	12	6,362	0.19%
2023/12/04	17	49.73	9	49.77	49.45	8	6,360	0.13%
2023/12/01	6.1	49.21	4.1	49.34	49.35	2.1	6,314	0.03%
2023/11/30	3	47.45	10.5	48.31	48.70	-7.5	6,270	-0.12%
2023/11/29	1	47.60	1	47.85	47.75	0	6,552	0.00%
2023/11/28	15	47.21	5	47.55	47.50	10	6,644	0.15%
2023/11/27	11	47.15	0	0.00	46.90	11	6,811	0.16%
2023/11/24	6	48.19	6	48.28	47.85	0	7,115	0.00%
2023/11/22	2	47.80	10	47.62	47.75	-8	7,231	-0.11%
2023/11/21	0	0.00	0	46.70	46.75	0	7,064	0.00%
2023/11/16	3	46.25	0	0.00	46.50	3	7,257	0.04%
2023/11/15	1	45.40	0	0.00	45.65	1	7,212	0.01%
2023/11/14	2	45.43	0	0.00	45.30	2	7,278	0.03%
2023/11/13	10	45.51	0	0.00	45.25	10	7,305	0.14%
2023/11/09	1	45.45	0	0.00	45.40	1	7,483	0.01%
2023/11/08	6	45.70	1	45.75	45.65	5	7,656	0.07%
2023/11/07	0	0.00	1	45.75	45.70	-1	7,795	-0.01%
2023/11/03	3	45.50	2	45.65	45.55	1	8,105	0.01%
2023/11/02	4	44.93	4	45.10	45.25	0	8,337	0.00%
2023/11/01	2	44.68	1	44.60	44.50	1	8,836	0.01%
2023/10/31	15	45.16	35	44.94	44.60	-20	8,873	-0.23%
2023/10/30	10	44.90	0	0.00	45.50	10	8,980	0.11%
2023/10/27	2	45.99	0	0.00	44.90	2	9,032	0.02%
2023/10/25	0	45.25	0	0.00	45.20	0	9,160	0.00%
2023/10/24	1	44.00	0	0.00	44.65	1	9,235	0.01%
2023/10/23	2	45.23	4.2	45.31	44.50	-2.2	9,284	-0.02%
2023/10/20	1.2	43.42	5	43.36	44.00	-3.8	9,375	-0.04%
2023/10/19	3.1	44.05	0	0.00	43.90	3.1	9,503	0.03%
2023/10/18	2.2	44.75	0	0.00	44.00	2.2	9,631	0.02%
2023/10/17	5	45.58	2	45.13	45.00	3	9,796	0.03%
2023/10/16	34	45.81	6	46.17	45.60	28	9,989	0.28%
2023/10/12	1	45.10	0	0.00	45.75	1	10,295	0.01%
2023/10/11	4	45.15	2	45.30	45.05	2	10,432	0.02%
2023/10/05	2	44.10	1	44.05	44.00	1	10,699	0.01%
2023/10/04	2.3	44.31	0	0.00	43.90	2.3	10,774	0.02%
2023/10/03	10.2	45.20	0	0.00	45.15	10.2	10,741	0.09%
2023/10/02	0	0.00	1	45.70	45.60	-1	10,889	-0.01%
2023/09/28	0	0.00	0	46.00	45.45	0	11,290	0.00%
2023/09/27	0	0.00	1	45.30	45.20	-1	11,545	-0.01%
2023/09/26	4.1	45.57	1	45.20	45.10	3.1	11,886	0.03%
2023/09/25	3	46.27	4	46.45	46.50	-1	12,041	-0.01%
2023/09/22	2	45.00	0	0.00	45.40	2	12,061	0.02%
2023/09/21	4.2	45.27	0	45.15	45.25	4.2	12,203	0.03%
2023/09/20	1.1	46.54	1	46.22	46.20	0.1	12,217	0.00%
2023/09/19	1	46.56	3	46.77	46.65	-2	12,364	-0.02%
2023/09/18	1.2	46.67	1	46.55	46.30	0.2	12,443	0.00%
2023/09/13	2.4	45.42	0	0.00	45.15	2.4	13,041	0.02%
2023/09/12	2	46.40	0	0.00	46.30	2	13,042	0.02%
2023/09/11	3	47.08	7	47.31	46.65	-4	13,107	-0.03%
2023/09/08	3	46.92	10	47.12	46.65	-7	13,065	-0.05%
2023/09/07	3	47.58	0	0.00	47.25	3	13,134	0.02%
2023/09/06	1	46.50	2	47.20	47.05	-1	13,348	-0.01%
2023/09/05	4	46.84	2	46.90	46.85	2	13,387	0.01%
2023/09/04	11	47.45	8	47.14	47.20	3	13,466	0.02%
2023/09/01	1	45.90	2.5	46.08	45.75	-1.5	13,262	-0.01%
2023/08/31	1.3	44.90	3	45.05	45.15	-1.7	13,483	-0.01%
2023/08/30	12.5	45.31	5	45.26	44.85	7.5	13,993	0.05%
2023/08/29	6	45.38	6	45.83	46.70	0	13,793	0.00%
2023/08/28	3	45.68	3	45.97	45.85	0	13,839	0.00%
2023/08/25	7.2	45.41	7	45.40	45.20	0.2	13,768	0.00%
2023/08/24	2	45.58	0	0.00	45.70	2	13,789	0.01%
2023/08/23	8	45.91	2	46.28	45.55	6	13,730	0.04%
2023/08/22	2.1	45.30	5	45.80	44.95	-2.9	13,665	-0.02%
2023/08/21	1	45.75	3	46.13	45.90	-2	13,791	-0.01%
2023/08/18	3	45.80	0	0.00	45.40	3	14,167	0.02%
2023/08/17	4	45.86	4	45.25	46.10	0	14,655	0.00%
2023/08/16	1	45.60	0	0.00	45.30	1	14,857	0.01%
2023/08/15	1	45.45	0	0.00	45.55	1	15,681	0.01%
2023/08/14	5.2	45.78	2	45.48	45.10	3.2	15,771	0.02%
2023/08/11	5.2	47.05	5	47.13	46.55	0.2	15,792	0.00%
2023/08/10	5.3	47.65	6	47.93	47.45	-0.7	15,783	0.00%
2023/08/09	12.3	48.25	0	0.00	48.25	12.3	15,800	0.08%
2023/08/08	8.1	48.88	3	49.20	48.90	5.1	15,765	0.03%
2023/08/07	27.2	49.85	9	49.35	49.30	18.2	15,810	0.12%
2023/08/02	1.1	53.95	0.5	52.90	52.60	0.6	15,832	0.00%
2023/08/01	1	53.50	0	0.00	53.10	1	15,856	0.01%
2023/07/31	3.1	54.08	1	54.90	53.40	2.1	16,153	0.01%
2023/07/28	3.3	54.66	0	0.00	54.00	3.3	16,431	0.02%
2023/07/27	3	55.47	4	55.50	55.10	-1	16,688	-0.01%
2023/07/26	6.1	55.46	0	0.00	54.10	6.1	16,988	0.04%
2023/07/25	4	55.70	5	55.50	55.70	-1	17,576	-0.01%
2023/07/24	0	0.00	3	54.33	54.50	-3	17,776	-0.02%
2023/07/21	0.2	52.80	2	53.30	52.50	-1.9	17,815	-0.01%
2023/07/20	0	0.00	10	53.51	53.80	-10	18,031	-0.06%
2023/07/19	13.4	52.55	3.2	53.02	51.70	10.2	18,061	0.06%
2023/07/18	5.2	53.28	3	53.33	53.70	2.2	18,306	0.01%
2023/07/17	4.2	53.17	6	53.43	53.50	-1.8	18,480	-0.01%
2023/07/14	9.2	54.02	9.5	53.80	53.60	-0.3	18,427	0.00%
2023/07/13	26.9	55.09	5	54.60	54.60	21.9	18,860	0.12%
2023/07/12	54	55.71	9	55.90	55.60	45	19,325	0.23%
2023/07/11	0.1	56.78	0	0.00	56.60	0.1	19,621	0.00%
2023/07/10	0.1	57.20	0	0.00	56.90	0.1	20,468	0.00%
2023/07/07	13.3	56.23	13.1	56.55	56.10	0.2	21,173	0.00%
2023/07/06	23.2	58.39	4.2	57.48	57.30	19	21,351	0.09%
2023/07/05	3.1	59.55	7	60.56	60.50	-3.9	21,242	-0.02%
2023/07/04	2.1	59.05	4.3	59.97	60.00	-2.2	21,045	-0.01%
2023/07/03	9	58.27	10	59.08	59.40	-1	20,793	0.00%
2023/06/30	3	57.37	4.3	57.73	57.60	-1.3	20,591	-0.01%
2023/06/29	9.3	57.34	2	57.30	57.10	7.3	20,543	0.04%
2023/06/28	4	57.35	19	57.32	56.60	-15	20,443	-0.07%
2023/06/27	4.1	56.62	2.2	56.55	56.20	1.9	20,598	0.01%
2023/06/26	5	58.10	7	58.24	58.10	-2	20,646	-0.01%
2023/06/21	6	59.20	4	58.58	58.40	2	20,678	0.01%
2023/06/20	20.2	58.94	5	58.60	58.20	15.2	20,649	0.07%
2023/06/19	4	60.28	10	60.40	60.60	-6	20,563	-0.03%
2023/06/16	10	59.23	16	58.38	58.00	-6	20,613	-0.03%
2023/06/15	8	57.73	11	58.41	58.60	-3	20,585	-0.01%
2023/06/14	1	56.80	0	0.00	56.60	1	20,658	0.00%
2023/06/13	7.1	56.95	12	57.20	57.30	-4.9	20,952	-0.02%
2023/06/12	12.2	56.89	3	57.10	56.60	9.2	21,046	0.04%
2023/06/09	6	58.93	3	59.57	58.70	3	20,987	0.01%
2023/06/08	7	59.59	13.7	59.60	59.20	-6.7	21,301	-0.03%
2023/06/07	5.3	59.14	7	58.93	59.30	-1.7	21,446	-0.01%
2023/06/06	30.4	59.46	6.1	59.49	59.30	24.3	21,829	0.11%
2023/06/05	4.1	59.05	23.9	59.92	58.90	-19.8	22,475	-0.09%
2023/06/02	2	57.40	11	57.01	56.60	-9	22,505	-0.04%
2023/06/01	1	56.00	11	56.78	57.20	-10	22,401	-0.04%
2023/05/31	0	0.00	73	55.65	55.70	-73	22,283	-0.33%
2023/05/30	18	54.18	2	54.25	54.10	16	22,289	0.07%
2023/05/29	14	54.91	4.2	54.95	54.90	9.8	22,522	0.04%
2023/05/26	6	54.38	2	54.20	54.10	4	22,987	0.02%
2023/05/25	11.2	54.34	5.2	54.38	54.20	6	23,153	0.03%
2023/05/24	16	55.59	114	56.80	55.00	-98	23,148	-0.42%	大賣/
2023/05/23	8	55.21	19.7	55.37	55.70	-11.7	22,937	-0.05%
2023/05/22	8	51.71	8	52.11	52.60	0	22,589	0.00%
2023/05/19	123.7	52.87	5.5	53.49	51.70	118.1	22,525	0.52%	大買/鉅額交易
2023/05/18	1	57.10	5	57.10	56.90	-4	21,742	-0.02%
2023/05/17	0	0.00	9.3	56.27	56.10	-9.3	21,600	-0.04%
2023/05/16	4.1	54.47	4.4	54.87	55.20	-0.3	21,489	0.00%
2023/05/15	26.2	54.28	2.4	54.43	54.20	23.8	21,524	0.11%
2023/05/12	4.2	54.80	0	0.00	55.50	4.2	21,639	0.02%
2023/05/11	15.6	55.22	4.8	55.37	54.90	10.8	21,505	0.05%
2023/05/10	5	57.18	4	57.78	57.10	1	21,283	0.00%
2023/05/09	47.1	56.23	4	56.83	56.40	43.1	21,155	0.20%
2023/05/08	7	58.16	9	58.43	58.10	-2	20,936	-0.01%
2023/05/05	9	58.53	3	58.13	58.00	6	21,002	0.03%
2023/05/04	4.6	58.82	11	59.57	60.10	-6.4	20,885	-0.03%
2023/05/03	2.3	58.11	52	58.33	58.50	-49.7	20,956	-0.24%
2023/05/02	15.3	58.48	3.2	57.96	57.70	12.1	20,644	0.06%
2023/04/28	84.6	57.96	36.2	58.49	58.80	48.4	20,417	0.24%
2023/04/27	6.7	56.23	11.1	56.40	56.80	-4.4	19,842	-0.02%
2023/04/26	4.2	53.67	25	53.28	54.50	-20.8	19,490	-0.11%
2023/04/25	8.1	55.05	1	53.70	54.30	7.1	19,361	0.04%
2023/04/24	5.1	55.41	14	54.76	56.00	-8.9	19,146	-0.05%
2023/04/21	19.3	55.45	17.1	55.74	54.30	2.2	19,157	0.01%
2023/04/20	22	58.25	14.1	58.43	57.60	7.9	18,682	0.04%
2023/04/19	5	59.88	2	59.65	59.60	3	18,409	0.02%
2023/04/18	29.1	60.52	4.9	60.06	60.00	24.2	18,251	0.13%
2023/04/17	12.1	61.70	11	61.96	62.80	1.1	17,846	0.01%
2023/04/14	20.1	59.11	9	58.47	58.80	11.1	17,383	0.06%
2023/04/13	30.4	61.35	20.1	61.57	60.20	10.4	17,106	0.06%
2023/04/12	23	57.48	54	59.80	60.10	-31	16,326	-0.19%
2023/04/11	4.1	54.32	10	54.54	55.00	-5.9	15,667	-0.04%
2023/04/10	3	53.80	28.2	53.79	53.90	-25.2	15,476	-0.16%
2023/04/07	16	52.56	10	52.30	52.00	6	15,270	0.04%
2023/03/31	2	51.40	1.1	51.90	51.40	1	15,361	0.01%
2023/03/30	3	51.90	0	0.00	51.90	3	15,700	0.02%
2023/03/29	0	0.00	1.4	51.59	51.80	-1.4	16,086	-0.01%
2023/03/28	15.3	51.12	9.4	51.10	51.50	5.9	16,247	0.04%
2023/03/27	7.1	51.89	10.2	52.34	52.10	-3.2	16,054	-0.02%
2023/03/24	5.2	50.65	3.1	50.74	50.60	2.1	15,998	0.01%
2023/03/23	2.6	51.67	1	52.00	51.50	1.6	16,171	0.01%
2023/03/22	17	51.99	1	52.70	51.80	16	16,609	0.10%
2023/03/21	6	52.68	27.1	53.91	52.60	-21.1	17,190	-0.12%
2023/03/20	1	50.00	15	50.30	50.00	-14	17,266	-0.08%
2023/03/17	18	49.64	4	49.84	50.30	14	17,307	0.08%
2023/03/16	15.1	49.29	2	48.98	48.65	13.1	17,127	0.08%
2023/03/15	1	50.40	7	50.31	50.90	-6	16,866	-0.04%
2023/03/14	15	49.66	6	49.46	49.55	9	16,699	0.05%
2023/03/13	12	49.56	8.1	49.82	50.00	3.9	16,595	0.02%
2023/03/10	2.2	49.07	2	48.85	50.00	0.2	16,262	0.00%
2023/03/09	10	49.07	6	49.70	49.20	4	16,160	0.02%
2023/03/08	34.1	49.58	40	49.22	49.00	-5.9	15,791	-0.04%
2023/03/07	8	45.88	25.5	45.73	48.10	-17.5	15,134	-0.12%
2023/03/06	6	43.53	5	43.85	43.75	1	14,515	0.01%
2023/03/03	15	43.53	8.1	43.30	43.25	6.9	14,651	0.05%
2023/03/02	2	43.35	0	0.00	43.70	2	14,911	0.01%
2023/03/01	21	43.28	18.3	43.02	43.55	2.7	15,377	0.02%
2023/02/24	12	44.77	5	44.60	45.05	7	15,369	0.05%
2023/02/23	2	43.68	12	43.87	44.20	-10	14,942	-0.07%
2023/02/22	2	42.35	4	42.31	42.50	-2	14,839	-0.01%
2023/02/21	8	41.68	5	41.70	41.90	3	15,002	0.02%
2023/02/20	4	41.79	6	41.94	42.00	-2	15,126	-0.01%
2023/02/17	7	41.03	1	41.15	41.25	6	15,085	0.04%
2023/02/16	1	40.50	3	40.48	40.40	-2	14,928	-0.01%
2023/02/15	3.3	39.71	3	39.67	39.90	0.3	15,145	0.00%
2023/02/14	1	39.00	3	39.13	39.55	-2	15,145	-0.01%
2023/02/13	4	39.00	2	39.00	39.00	2	15,203	0.01%
2023/02/10	14	40.44	11	40.41	39.70	3	15,261	0.02%
2023/02/09	0	0.00	1	39.75	39.75	-1	15,195	-0.01%
2023/02/07	0	0.00	1	39.00	39.80	-1	15,196	-0.01%
2023/02/06	3	38.90	15	39.19	38.95	-12	15,198	-0.08%
2023/02/03	6	39.88	1	40.00	39.45	5	15,146	0.03%
2023/02/02	13	40.11	7	40.56	40.30	6	14,990	0.04%
2023/02/01	8	40.51	11	39.33	40.00	-3	15,057	-0.02%
2023/01/31	27	37.85	15	37.86	37.85	12	14,970	0.08%
2023/01/30	6	37.37	8	37.67	37.65	-2	15,052	-0.01%
2023/01/17	2	36.60	11	36.67	36.65	-9	15,072	-0.06%
2023/01/16	11	36.53	1	37.00	36.35	10	15,055	0.07%
2023/01/13	1	37.00	22	37.00	36.80	-21	15,021	-0.14%
2023/01/12	5	36.87	8	36.78	36.70	-3	15,112	-0.02%
2023/01/11	5	36.14	10	36.42	36.85	-5	15,160	-0.03%
2023/01/10	8	35.41	7	35.45	35.45	1	14,994	0.01%
2023/01/09	6	34.99	0	0.00	35.10	6	15,067	0.04%
2023/01/06	4	35.18	4	35.20	35.20	0	15,182	0.00%
2023/01/05	4	35.33	11	35.83	35.05	-7	15,367	-0.05%
2023/01/04	1	35.90	1	36.10	36.40	0	15,563	0.00%
2023/01/03	1	36.35	1	36.25	36.40	0	15,843	0.00%
2022/12/30	0	0.00	2	37.00	37.15	-2	16,066	-0.01%
2022/12/29	27	35.97	4	36.39	36.25	23	16,319	0.14%
2022/12/28	7	36.93	1	36.80	36.45	6	16,375	0.04%
2022/12/27	6	37.12	0	0.00	36.75	6	16,472	0.04%
2022/12/26	0	37.00	0	0.00	37.00	0	16,532	0.00%
2022/12/23	10	37.51	2	37.55	37.50	8	16,641	0.05%
2022/12/22	9	37.64	10	37.13	37.75	-1	16,716	-0.01%
2022/12/21	26	36.42	17	36.85	37.00	9	16,567	0.05%
2022/12/20	4	35.58	2	35.30	34.85	2	16,376	0.01%
2022/12/19	1	35.30	1	35.45	35.35	0	16,566	0.00%
2022/12/16	0	0.00	2	36.30	36.40	-2	16,796	-0.01%
2022/12/15	19	36.91	11	36.77	36.60	8	16,699	0.05%
2022/12/14	6	36.53	5	36.66	37.00	1	16,358	0.01%
2022/12/13	39	35.96	42	36.09	36.75	-3	15,840	-0.02%
2022/12/12	19	34.67	17.1	34.87	35.05	1.9	15,076	0.01%
2022/12/09	1	33.70	4	33.49	33.70	-3	14,541	-0.02%
2022/12/08	3	32.42	4	32.55	33.00	-1	14,449	-0.01%
2022/12/07	3	32.97	25	32.08	32.25	-22	14,417	-0.15%
2022/12/06	1	33.00	2	33.05	32.55	-1	14,313	-0.01%
2022/12/05	14	33.44	3	33.60	33.30	11	14,299	0.08%
2022/12/02	2	33.38	2	33.35	33.40	0	14,205	0.00%
2022/12/01	2	33.40	17	33.71	33.65	-15	14,143	-0.11%
2022/11/30	8	33.19	1	33.10	33.00	7	13,923	0.05%
2022/11/29	17	33.70	8	33.53	33.50	9	13,734	0.07%
2022/11/25	6	33.00	14	33.03	32.60	-8	13,400	-0.06%
2022/11/24	6	32.74	9	32.91	32.80	-3	13,297	-0.02%
2022/11/23	19	33.26	12.2	33.35	33.95	6.8	12,927	0.05%
2022/11/22	11	32.60	10	32.91	33.20	1	12,413	0.01%
2022/11/21	0	0.00	1	32.45	32.30	-1	12,123	-0.01%
2022/11/18	6	32.25	5	31.72	31.65	1	12,001	0.01%
2022/11/17	10	32.90	12	32.82	32.40	-2	11,939	-0.02%
2022/11/16	8	31.79	29	32.08	32.15	-21	11,602	-0.18%
2022/11/15	6	31.21	6	31.40	31.45	0	11,366	0.00%
2022/11/14	5	30.28	9	30.60	30.70	-4	11,283	-0.04%
2022/11/11	27	30.92	29	30.15	30.10	-2	11,223	-0.02%
2022/11/10	2	31.08	3	31.20	31.20	-1	11,019	-0.01%
2022/11/09	27	31.19	0	0.00	30.85	27	11,063	0.24%
2022/11/08	8	30.88	5	30.90	30.80	3	10,999	0.03%
2022/11/07	0	0.00	0.3	30.35	30.25	-0.3	10,930	0.00%
2022/11/04	0	0.00	5	29.25	29.40	-5	10,871	-0.05%
2022/11/01	7	28.39	6	28.50	28.50	1	11,004	0.01%
2022/10/31	0	0.00	29	28.31	28.40	-29	11,002	-0.26%
2022/10/28	32	28.82	11	28.92	28.25	21	11,002	0.19%
2022/10/27	17	28.33	12	28.44	28.50	5	10,770	0.05%
2022/10/26	1	30.35	2	29.58	29.40	-1	10,592	-0.01%
2022/10/25	13	30.77	12	30.77	30.35	1	10,651	0.01%
2022/10/24	0	0.00	1	30.50	30.70	-1	10,724	-0.01%
2022/10/21	6	30.45	0	0.00	30.10	6	10,796	0.06%
2022/10/20	2	30.18	2	30.13	30.45	0	10,897	0.00%
2022/10/19	13	30.83	12	30.76	30.55	1	10,811	0.01%
2022/10/17	10	30.25	0	0.00	30.05	10	10,946	0.09%
2022/10/14	13	30.75	18	30.41	30.65	-5	11,000	-0.05%
2022/10/13	14	29.77	3	29.62	29.35	11	11,075	0.10%
2022/10/12	6	30.58	4	30.74	30.85	2	11,317	0.02%
2022/10/11	10	31.64	2	31.60	31.75	8	11,401	0.07%
2022/10/07	4	31.53	34	31.68	31.75	-30	11,477	-0.26%
2022/10/06	2	30.65	13	30.68	31.10	-11	11,338	-0.10%
2022/10/05	3	30.10	17	30.22	29.90	-14	11,190	-0.13%
2022/10/04	17	29.78	1	29.95	29.85	16	11,237	0.14%
2022/09/30	9	28.32	9	28.58	29.55	0	11,018	0.00%
2022/09/28	7	28.04	2	28.40	27.40	5	10,628	0.05%
2022/09/27	4	28.95	5	29.00	29.00	-1	10,423	-0.01%
2022/09/26	17	29.77	15	29.44	29.25	2	10,195	0.02%
2022/09/23	3	30.03	33.4	30.09	30.10	-30.4	9,844	-0.31%
2022/09/22	2	27.95	2	29.03	29.00	0	9,506	0.00%
2022/09/21	2	28.38	0	0.00	27.95	2	9,413	0.02%
2022/09/19	22	28.18	0	0.00	27.90	22	9,455	0.23%
2022/09/16	2	28.40	1	28.35	28.20	1	9,460	0.01%
2022/09/15	10	29.20	0	0.00	28.65	10	9,565	0.10%
2022/09/14	0	0.00	5	28.80	28.80	-5	9,583	-0.05%
2022/09/13	0	0.00	1	28.90	28.90	-1	9,675	-0.01%
2022/09/06	1	27.30	1	27.45	27.20	0	10,074	0.00%
2022/09/05	0	0.00	1	27.40	27.50	-1	10,204	-0.01%
2022/09/02	0	0.00	172	27.70	27.65	-172	10,261	-1.68%	大賣/鉅額交易
2022/09/01	7	28.25	1	28.20	28.10	6	10,247	0.06%
2022/08/31	1	28.55	0	0.00	28.45	1	10,267	0.01%
2022/08/30	0	0.00	1	28.80	28.80	-1	10,187	-0.01%
2022/08/29	1	28.35	1	28.50	28.40	0	10,214	0.00%
2022/08/25	15	28.98	2	29.05	29.00	13	10,350	0.13%
2022/08/24	2	29.18	2	29.28	28.90	0	10,473	0.00%
2022/08/22	11	28.62	2	28.70	28.75	9	10,736	0.08%
2022/08/19	13	29.14	0	0.00	29.00	13	10,746	0.12%
2022/08/18	1	29.25	0	0.00	29.45	1	10,875	0.01%
2022/08/17	1	29.55	1	30.10	29.25	0	11,148	0.00%
2022/08/16	20	30.14	16	29.66	29.50	4	11,265	0.04%
2022/08/15	8	30.05	11	30.07	30.30	-3	11,496	-0.03%
2022/08/12	41	30.07	1	30.85	30.00	40	11,879	0.34%
2022/08/11	1	30.50	8	30.68	30.45	-7	11,930	-0.06%
2022/08/10	11	30.76	0	0.00	30.70	11	12,004	0.09%
2022/08/09	1	31.00	1	31.20	31.20	0	12,123	0.00%
2022/08/08	27	29.92	2	29.95	30.60	25	12,304	0.20%
2022/08/05	0	0.00	1	30.60	30.40	-1	12,413	-0.01%
2022/08/04	45	30.18	4	30.25	30.35	41	12,725	0.32%
2022/08/02	7	30.60	3	30.45	30.90	4	14,494	0.03%
2022/08/01	11	31.63	8	31.46	31.40	3	14,677	0.02%
2022/07/29	3	31.25	11	31.21	31.20	-8	14,887	-0.05%
2022/07/28	0	0.00	5	30.80	30.75	-5	14,936	-0.03%
2022/07/27	20	30.23	1	30.40	30.45	19	15,013	0.13%
2022/07/26	1	30.20	0	0.00	30.45	1	15,266	0.01%
2022/07/25	1	30.05	5	30.16	30.35	-4	15,401	-0.03%
2022/07/21	3	28.87	4	29.21	29.00	-1	16,482	-0.01%
2022/07/20	1	29.65	0	0.00	29.05	1	18,316	0.01%
2022/07/19	5	28.55	5	29.55	29.70	0	19,359	0.00%
2022/07/18	14	28.42	41	28.38	29.00	-27	19,944	-0.14%
2022/07/15	2	27.50	22	27.38	27.35	-20	19,673	-0.10%
2022/07/14	31	23.36	11	23.84	25.10	20	19,617	0.10%
2022/07/13	9	23.61	3	24.15	23.65	6	19,695	0.03%
2022/07/12	14	24.23	8	24.60	23.65	6	19,744	0.03%
2022/07/11	5	25.90	0	0.00	26.25	5	20,168	0.02%
2022/07/07	0	0.00	2	25.00	24.90	-2	21,950	-0.01%
2022/07/04	1	24.65	0	0.00	24.40	1	22,581	0.00%
2022/07/01	2	24.53	1	24.35	24.25	1	22,661	0.00%
2022/06/29	1	25.75	1	25.85	25.65	0	22,613	0.00%
2022/06/27	1	25.95	4	26.26	26.30	-3	22,612	-0.01%
2022/06/23	1	26.05	0	0.00	25.40	1	22,605	0.00%
2022/06/22	3	27.03	0	0.00	25.95	3	22,519	0.01%
2022/06/21	1	26.30	3	26.52	27.05	-2	22,495	-0.01%
2022/06/20	6	27.46	17	26.82	25.95	-11	22,427	-0.05%
2022/06/17	6	28.18	5	28.23	27.90	1	22,282	0.00%
2022/06/16	0	0.00	2	29.18	29.00	-2	22,194	-0.01%
2022/06/15	7	28.85	7	28.96	28.65	0	22,114	0.00%
2022/06/14	6	28.18	4.1	28.19	28.45	2	22,067	0.01%
2022/06/13	5	29.15	0.5	29.65	29.10	4.6	22,170	0.02%
2022/06/10	0.5	30.25	6	30.25	30.20	-5.5	22,205	-0.02%
2022/06/09	1	30.00	1	30.15	29.95	0	22,247	0.00%
2022/06/08	2	30.00	8	29.96	30.05	-6	22,261	-0.03%
2022/06/07	0	0.00	6	29.73	29.80	-6	22,362	-0.03%
2022/06/06	0	0.00	4	28.80	29.25	-4	22,414	-0.02%
2022/06/02	4	29.00	4	28.68	28.80	0	22,769	0.00%
2022/06/01	5	29.19	4	29.35	29.55	1	22,924	0.00%
2022/05/31	19	29.72	6	29.69	29.40	13	22,897	0.06%
2022/05/30	6	30.89	5	30.95	30.70	1	22,869	0.00%
2022/05/27	5	31.21	3	31.45	30.90	2	23,008	0.01%
2022/05/26	10	31.26	10	31.51	31.00	0	23,087	0.00%
2022/05/25	5	31.44	7	31.38	31.60	-2	22,981	-0.01%
2022/05/24	1	31.35	2	30.80	30.70	-1	22,716	0.00%
2022/05/23	4	30.86	10	31.17	30.90	-6	22,524	-0.03%
2022/05/20	18	30.83	6	30.28	30.25	12	22,346	0.05%
2022/05/19	9	29.92	29	30.46	30.60	-20	22,169	-0.09%
2022/05/18	2	30.03	28	30.16	30.20	-26	21,994	-0.12%
2022/05/17	6	29.66	4	30.04	29.80	2	21,825	0.01%
2022/05/16	1	29.35	7	29.31	30.05	-6	21,497	-0.03%
2022/05/13	9	28.71	5	29.03	29.00	4	21,295	0.02%
2022/05/12	11	29.06	10	29.12	28.55	1	21,107	0.00%
2022/05/11	53	31.19	63	31.23	30.60	-10	20,729	-0.05%
2022/05/10	11	30.24	22	30.43	31.10	-11	19,544	-0.06%
2022/05/09	10	29.64	4	29.75	29.00	6	18,800	0.03%
2022/05/06	6	29.41	12	29.46	29.70	-6	18,430	-0.03%
2022/05/05	21	29.12	14	28.97	29.00	7	17,966	0.04%
2022/05/04	8	28.18	8	28.34	28.70	0	17,641	0.00%
2022/05/03	5	27.70	3	27.30	28.00	2	17,390	0.01%
2022/04/29	11	29.24	1	29.20	28.90	10	16,966	0.06%
2022/04/28	11	29.11	7	28.69	28.50	4	16,719	0.02%
2022/04/27	30	29.60	33	29.15	28.80	-3	16,354	-0.02%
2022/04/26	118	32.97	112	32.05	31.55	6	15,213	0.04%	大買/大賣/
2022/04/25	6	31.40	10	31.72	33.35	-4	13,191	-0.03%
2022/04/22	5	31.65	53.1	31.34	32.35	-48.1	11,844	-0.41%
2022/04/21	10	29.62	3	29.38	29.45	7	10,750	0.07%
2022/04/20	5	29.58	3	29.65	29.80	2	10,526	0.02%
2022/04/19	7	29.52	8	29.70	30.10	-1	10,074	-0.01%
2022/04/18	1	28.25	11	28.63	29.00	-10	9,706	-0.10%
2022/04/15	12	30.05	16	30.22	29.95	-4	9,386	-0.04%
2022/04/14	33	30.17	21	30.00	29.85	12	8,735	0.14%
2022/04/13	63	28.31	76	28.74	29.25	-13	7,484	-0.17%
2022/04/12	19	27.03	20	27.26	27.55	-1	6,739	-0.01%
2022/04/11	5	27.59	5	27.38	27.55	0	6,542	0.00%
2022/04/08	1	26.70	4	26.50	26.85	-3	6,172	-0.05%
2022/04/07	0	0.00	1	25.80	25.70	-1	5,975	-0.02%
2022/04/06	0	0.00	14	25.96	26.15	-14	5,855	-0.24%
2022/04/01	1	25.15	2	25.50	25.85	-1	5,801	-0.02%
2022/03/31	4	25.31	1	25.15	25.30	3	5,778	0.05%
2022/03/30	1	25.30	6	25.33	25.40	-5	5,804	-0.09%
2022/03/29	0	0.00	10	25.96	25.70	-10	5,790	-0.17%
2022/03/28	2	25.63	1	25.55	25.70	1	5,788	0.02%
2022/03/25	3	25.83	17	25.72	25.75	-14	5,846	-0.24%
2022/03/24	4	25.98	6	26.00	25.90	-2	5,884	-0.03%
2022/03/23	0	0.00	2	25.80	25.65	-2	5,862	-0.03%
2022/03/22	1	25.60	4	25.44	25.50	-3	5,819	-0.05%
2022/03/21	3	25.28	5	25.10	24.90	-2	5,765	-0.03%
2022/03/18	1	24.90	2	25.15	24.60	-1	5,748	-0.02%
2022/03/16	1	24.00	7	24.23	23.90	-6	5,747	-0.10%
2022/03/15	16	25.92	1	25.95	25.85	15	5,481	0.27%
2022/03/14	2	26.35	53	26.14	26.35	-51	5,389	-0.95%
2022/03/11	12	25.88	3	25.93	25.65	9	5,295	0.17%
2022/03/10	8	25.28	4	25.41	25.90	4	5,206	0.08%
2022/03/09	14	24.71	13	24.91	25.20	1	5,049	0.02%
2022/03/08	22	25.65	18	25.09	24.65	4	4,932	0.08%
2022/03/07	13	26.28	2.2	26.34	26.15	10.8	4,513	0.24%
2022/03/04	1	26.00	34	26.10	25.90	-33	4,187	-0.79%
2022/03/03	5	26.26	3	26.40	26.25	2	4,069	0.05%
2022/03/02	3	25.33	11	25.55	25.80	-8	3,846	-0.21%
2022/03/01	28	24.71	114	24.83	24.90	-86	3,707	-2.32%	大賣/
2022/02/25	17	23.95	3	23.97	23.90	14	3,634	0.39%
2022/02/24	1	23.00	1	22.80	22.90	0	3,539	0.00%
2022/02/23	1	23.35	2.1	23.64	23.50	-1.1	3,490	-0.03%
2022/02/22	6	23.38	78	23.38	23.50	-72	3,446	-2.09%
2022/02/21	26	23.72	0	0.00	23.90	26	3,271	0.79%
2022/02/17	1	22.55	1	22.50	22.55	0	2,991	0.00%
2022/02/16	0	0.00	1	22.40	22.25	-1	2,965	-0.03%
2022/02/15	0	0.00	5	22.44	22.45	-5	3,039	-0.16%
2022/02/14	0	0.00	1.1	21.95	22.00	-1.1	3,116	-0.04%
2022/02/11	1	22.20	0	0.00	22.20	1	3,120	0.03%
2022/02/07	0	0.00	1	20.80	21.20	-1	3,329	-0.03%
2022/01/26	0	0.00	23	20.20	20.20	-23	3,351	-0.69%
2022/01/20	0	0.00	4	21.11	21.20	-4	3,526	-0.11%
2022/01/19	0	0.00	1	20.90	20.80	-1	3,572	-0.03%
2022/01/13	1	21.65	3	21.55	21.50	-2	3,886	-0.05%
2022/01/12	0	0.00	1	21.20	21.40	-1	3,889	-0.03%
2022/01/07	0	0.00	3	21.43	21.40	-3	3,912	-0.08%
2022/01/06	0	0.00	1	21.55	21.75	-1	3,962	-0.03%
2022/01/03	1	22.00	0	0.00	21.80	1	4,182	0.02%
2021/12/30	1	22.10	0	0.00	21.95	1	4,229	0.02%
2021/12/27	0	0.00	4	22.09	22.00	-4	4,474	-0.09%
2021/12/24	1	22.20	0	0.00	22.20	1	4,537	0.02%
2021/12/23	0	0.00	4	22.41	22.35	-4	4,538	-0.09%
2021/12/20	60	22.41	6	22.47	22.70	54	4,481	1.21%
2021/12/17	0	0.00	3	22.10	21.90	-3	4,445	-0.07%
2021/12/14	3	21.60	0	0.00	21.55	3	4,585	0.07%
2021/12/13	2	22.40	1	22.30	22.25	1	4,612	0.02%
2021/12/09	1	21.60	0	0.00	21.45	1	4,772	0.02%
2021/12/08	5	21.75	2	21.65	21.65	3	5,027	0.06%
2021/12/07	0	0.00	2	21.78	21.85	-2	5,313	-0.04%
2021/12/02	2	21.20	1	21.35	21.20	1	5,567	0.02%
2021/12/01	0	0.00	2	21.25	21.25	-2	5,774	-0.03%
2021/11/30	1	21.00	0	0.00	20.95	1	5,981	0.02%
2021/11/29	3	20.85	0	0.00	20.80	3	6,123	0.05%
2021/11/26	2	21.58	0	0.00	21.25	2	6,557	0.03%
2021/11/25	5	22.40	10	22.03	21.80	-5	7,106	-0.07%
2021/11/24	3	22.10	2	22.08	22.00	1	7,076	0.01%
2021/11/23	1	21.50	2	21.70	21.25	-1	7,061	-0.01%
2021/11/22	1	21.00	0	0.00	21.10	1	7,524	0.01%
2021/11/18	2	21.30	0	0.00	21.25	2	7,845	0.03%
2021/11/16	0	0.00	1	21.50	21.55	-1	8,381	-0.01%
2021/11/12	4	22.38	4	22.15	22.15	0	8,930	0.00%
2021/11/11	1	22.10	2	22.43	22.25	-1	9,405	-0.01%
2021/11/09	3	21.72	1	22.00	22.00	2	10,616	0.02%
2021/11/08	9	22.17	8.1	22.22	22.15	1	11,587	0.01%
2021/11/05	2	21.40	0	0.00	21.20	2	12,062	0.02%
2021/11/03	17	21.55	2.1	21.60	21.60	14.9	13,125	0.11%
2021/11/02	0	0.00	0	21.25	21.15	0	13,351	0.00%
2021/11/01	2	20.95	0	0.00	21.00	2	13,595	0.01%
2021/10/28	1	21.00	30	21.70	21.50	-29	14,531	-0.20%
2021/10/27	26	21.28	27	21.50	21.30	-1	15,244	-0.01%
2021/10/26	0	0.00	1	22.25	21.75	-1	16,418	-0.01%
2021/10/25	0	0.00	0	21.90	21.85	0	17,751	0.00%
2021/10/22	2	21.83	0	0.00	21.90	2	18,103	0.01%
2021/10/21	0	0.00	0.1	23.34	23.45	-0.1	18,215	0.00%
2021/10/14	1	22.35	1	22.45	22.25	0	20,620	0.00%
2021/10/13	2	22.73	3	22.60	22.10	-1	21,328	0.00%
2021/10/12	0	0.00	1	23.40	22.60	-1	21,530	0.00%
2021/10/07	1	23.35	6	23.69	23.65	-5	21,690	-0.02%
2021/10/06	2	23.43	3	23.55	23.30	-1	21,890	0.00%
2021/10/04	5	22.96	0	0.00	22.65	5	22,144	0.02%
2021/10/01	5	24.05	4	24.24	24.05	1	22,269	0.00%
2021/09/30	0	0.00	1.2	24.97	25.05	-1.2	22,435	-0.01%
2021/09/29	1	24.80	0.1	24.45	24.20	0.9	22,590	0.00%
2021/09/28	1	24.70	0	0.00	24.50	1	22,980	0.00%
2021/09/27	1	24.70	0	0.00	25.00	1	23,587	0.00%
2021/09/24	1	25.25	0	0.00	24.75	1	25,173	0.00%
2021/09/23	4	24.95	1	25.10	24.85	3	27,414	0.01%
2021/09/22	0	0.00	2	24.70	24.95	-2	28,563	-0.01%
2021/09/17	3	25.70	15	25.95	25.50	-12	29,013	-0.04%
2021/09/16	12	26.18	37	26.03	26.00	-25	29,021	-0.09%
2021/09/15	4	26.48	16.3	26.40	26.35	-12.3	28,960	-0.04%
2021/09/14	4	26.33	2	26.05	26.10	2	28,920	0.01%
2021/09/13	113	26.58	7	26.79	26.95	106	28,902	0.37%	大買/鉅額交易
2021/09/10	3	26.22	3	26.10	26.05	0	28,697	0.00%
2021/09/09	0	0.00	11	25.50	25.70	-11	28,390	-0.04%
2021/09/08	13	24.92	4	25.00	24.75	9	28,335	0.03%
2021/09/06	9	26.12	8	25.89	25.60	1	28,141	0.00%
2021/09/03	15	27.03	10	26.97	26.35	5	27,935	0.02%
2021/09/02	3	26.30	58.3	26.55	26.65	-55.3	27,745	-0.20%
2021/09/01	9	27.25	49	27.21	27.00	-40	27,620	-0.14%
2021/08/31	106.3	27.04	20	27.10	27.20	86.3	27,184	0.32%	大買/
2021/08/30	15	26.09	7	26.19	26.00	8	26,686	0.03%
2021/08/27	0	0.00	4	25.66	26.00	-4	26,770	-0.01%
2021/08/26	26	26.61	74	26.56	25.60	-48	27,415	-0.18%
2021/08/25	10	25.34	15	25.31	25.35	-5	27,090	-0.02%
2021/08/24	11	25.67	5	25.72	25.65	6	27,011	0.02%
2021/08/23	14	25.77	15	25.74	25.85	-1	26,875	0.00%
2021/08/20	38	24.51	36	24.47	24.60	2	26,510	0.01%
2021/08/19	16	24.76	24	24.35	24.20	-8	26,365	-0.03%
2021/08/18	30	24.22	17	24.26	25.60	13	26,158	0.05%
2021/08/17	36	25.30	12	24.54	23.90	24	25,777	0.09%
2021/08/16	38	26.99	102	27.15	26.40	-64	25,231	-0.25%	大賣/
2021/08/13	70	28.75	42	28.32	27.55	28	24,737	0.11%
2021/08/12	77	28.57	22	28.88	29.75	55	23,927	0.23%
2021/08/11	47	27.96	21	27.70	27.85	26	22,963	0.11%
2021/08/10	20	27.72	33	28.06	27.30	-13	22,367	-0.06%
2021/08/09	68	28.21	50	28.19	27.95	18	22,110	0.08%
2021/08/06	12	27.06	25	27.15	26.95	-13	21,412	-0.06%
2021/08/05	9	26.62	8	26.71	26.65	1	21,222	0.00%
2021/08/04	7	27.77	3	27.67	27.40	4	21,141	0.02%
2021/08/03	31	28.56	26	28.68	28.85	5	21,239	0.02%
2021/08/02	16	28.40	39	28.66	29.30	-23	20,948	-0.11%
2021/07/30	77	28.24	67	28.14	27.20	10	20,265	0.05%
2021/07/29	34	27.72	36	27.75	27.95	-2	19,168	-0.01%
2021/07/28	20	26.45	14	25.89	25.75	6	17,963	0.03%
2021/07/27	2	25.93	1	26.50	25.60	1	17,718	0.01%
2021/07/26	3	26.68	4	26.66	26.90	-1	17,744	-0.01%
2021/07/23	5	25.97	5	26.42	26.70	0	17,549	0.00%
2021/07/22	9	25.69	8	25.28	25.00	1	17,272	0.01%
2021/07/21	40	27.42	17	27.12	26.50	23	17,026	0.14%
2021/07/20	27	26.56	66	26.39	26.75	-39	16,240	-0.24%
2021/07/19	23	26.59	53	26.50	27.10	-30	15,653	-0.19%
2021/07/16	7	24.90	24	25.01	25.10	-17	15,298	-0.11%
2021/07/15	23	24.65	14	24.61	24.85	9	15,227	0.06%
2021/07/14	1	23.75	3	23.75	23.90	-2	15,419	-0.01%
2021/07/13	22	24.32	10	23.44	23.50	12	16,149	0.07%
2021/07/12	3	25.05	15	25.23	25.05	-12	16,669	-0.07%
2021/07/09	18	25.16	0	0.00	24.65	18	17,158	0.10%
2021/07/08	1	24.60	0	0.00	24.95	1	17,332	0.01%
2021/07/07	8	25.10	18	24.53	24.30	-10	17,117	-0.06%
2021/07/06	8	25.76	13	25.63	25.60	-5	16,927	-0.03%
2021/07/05	113	26.71	32	26.71	26.35	81	16,765	0.48%	大買/
2021/07/02	24	26.16	11	25.81	25.65	13	16,464	0.08%
2021/07/01	55	27.97	31.4	27.81	26.80	23.6	15,961	0.15%
2021/06/30	67	26.81	53	27.14	27.50	14	14,329	0.10%
2021/06/29	48	23.88	62	24.06	25.15	-14	12,019	-0.12%
2021/06/28	12	22.49	32	22.40	22.90	-20	10,786	-0.19%
2021/06/25	2	21.30	0	0.00	20.85	2	10,250	0.02%
2021/06/24	4	20.80	7	20.76	20.65	-3	10,167	-0.03%
2021/06/23	10	21.18	0	0.00	20.45	10	10,125	0.10%
2021/06/22	9	21.23	1	21.70	20.80	8	10,050	0.08%
2021/06/21	2	20.10	1	20.10	20.10	1	9,892	0.01%
2021/06/18	0	0.00	25	20.25	20.25	-25	9,820	-0.25%
2021/06/15	1	20.75	0	0.00	20.85	1	9,714	0.01%
2021/06/10	0	0.00	15	20.10	20.40	-15	9,670	-0.16%
2021/06/09	0	0.00	2	20.30	20.35	-2	9,630	-0.02%
2021/06/07	6	21.01	0	0.00	20.80	6	9,580	0.06%
2021/06/04	2	21.85	30	22.13	21.70	-28	9,486	-0.30%
2021/06/03	72	22.74	5	22.88	22.45	67	9,303	0.72%
2021/06/02	0	0.00	15	21.15	21.70	-15	8,530	-0.18%
2021/06/01	0	0.00	5	20.00	20.10	-5	8,419	-0.06%
2021/05/31	1	20.00	8	20.37	20.00	-7	8,437	-0.08%
2021/05/28	1	19.40	1	19.95	19.40	0	8,325	0.00%
2021/05/25	0	0.00	14	18.40	18.40	-14	8,292	-0.17%
2021/05/21	0	0.00	1	19.00	19.15	-1	8,372	-0.01%
2021/05/20	0	0.00	8	18.16	18.05	-8	8,310	-0.10%
2021/05/19	4	18.80	1	18.90	18.65	3	8,274	0.04%
2021/05/18	2	17.90	1	17.80	18.25	1	8,174	0.01%
2021/05/17	11	16.58	1	17.35	16.60	10	8,117	0.12%
2021/05/14	49	18.57	2	18.20	17.55	47	8,010	0.59%
2021/05/13	0	0.00	1	18.75	18.55	-1	7,916	-0.01%
2021/05/12	2	20.95	8	19.91	19.60	-6	7,828	-0.08%
2021/05/11	38	22.12	128	22.38	21.70	-90	7,594	-1.19%	大賣/
2021/05/10	24	22.18	12	22.15	22.15	12	7,003	0.17%
2021/05/07	1	20.80	0	0.00	21.20	1	6,735	0.01%
2021/05/06	11	20.89	0	0.00	20.35	11	6,625	0.17%
2021/05/05	5	20.46	13	20.76	20.40	-8	6,476	-0.12%
2021/05/04	12	20.01	4	19.65	19.55	8	6,276	0.13%
2021/05/03	5	21.62	6	22.12	21.65	-1	6,096	-0.02%
2021/04/29	6	21.17	5	21.50	21.20	1	5,810	0.02%
2021/04/28	2	20.50	0	0.00	20.60	2	5,639	0.04%
2021/04/27	10	21.15	1	20.90	21.00	9	5,570	0.16%
2021/04/26	21	21.29	10	20.90	21.20	11	5,472	0.20%
2021/04/23	2	20.15	1	20.40	20.80	1	5,375	0.02%
2021/04/22	43	21.59	11	22.30	20.55	32	5,281	0.61%
2021/04/21	40	21.91	1	21.40	21.70	39	4,844	0.81%
2021/04/20	25	22.04	4	22.00	22.10	21	4,649	0.45%
2021/04/19	35	22.74	19	22.83	23.65	16	4,266	0.37%
2021/04/16	58	21.58	46	21.86	21.50	12	3,385	0.35%
2021/04/15	15	20.74	21	20.38	20.95	-6	2,604	-0.23%
2021/04/14	34	18.62	9.1	18.70	19.75	24.9	1,850	1.35%
2021/04/13	0	0.00	15	18.33	18.20	-15	1,537	-0.98%
2021/04/12	2.8	18.31	0	0.00	18.25	2.8	1,510	0.19%
2021/04/09	1	18.40	0	0.00	18.05	1	1,450	0.07%
2021/04/08	13	18.15	10	18.00	18.35	3	1,395	0.21%
2021/04/07	1.3	17.83	0	0.00	17.80	1.3	1,262	0.10%
2021/04/06	0	0.00	3	17.25	17.30	-3	1,130	-0.27%
2021/03/25	1	16.70	0	0.00	16.60	1	1,330	0.08%
2021/03/18	0	17.10	15	16.93	16.90	-15	1,456	-1.03%
2021/03/16	0	0.00	1	17.20	17.10	-1	1,595	-0.06%
2021/03/05	5	17.45	0	0.00	17.20	5	1,552	0.32%
2021/03/04	7	17.13	0	0.00	17.80	7	1,468	0.48%
2021/03/03	3	16.90	10	16.90	17.20	-7	1,403	-0.50%
2021/03/02	0	0.00	10	17.05	16.90	-10	1,393	-0.72%
2021/02/26	25	17.29	23	17.30	17.15	2	1,385	0.14%
2021/02/25	0	0.00	1	17.05	16.90	-1	1,324	-0.08%
2021/02/24	11	17.43	0	0.00	17.25	11	1,305	0.84%
2021/02/23	1	16.75	15	16.90	16.95	-14	1,172	-1.19%
2021/02/17	0	0.00	5	15.84	15.95	-5	1,151	-0.43%
2021/02/02	0	0.00	1	15.40	15.55	-1	1,149	-0.09%
2021/02/01	1	15.45	0	0.00	15.40	1	1,151	0.09%
2021/01/28	0	0.00	1	15.25	15.30	-1	1,144	-0.09%
2021/01/21	4	15.30	0	0.00	15.25	4	1,137	0.35%
2021/01/20	5	15.40	6	15.70	15.30	-1	1,128	-0.09%
2021/01/19	0	0.00	3	15.80	15.85	-3	1,112	-0.27%
2021/01/15	1	15.80	0	0.00	15.85	1	1,103	0.09%
2021/01/14	1	16.20	0	0.00	16.10	1	1,089	0.09%
2021/01/11	2	16.40	0	0.00	16.45	2	1,062	0.19%
2021/01/08	2	16.90	0	16.88	16.85	2	1,044	0.19%
2021/01/06	2	17.00	0	0.00	17.00	2	1,025	0.20%
2021/01/05	0	0.00	0.1	17.50	17.35	-0.1	1,007	-0.01%
2020/12/31	20	17.20	0	0.00	17.20	20	981	2.04%
2020/12/30	0	0.00	1.5	17.48	17.50	-1.5	966	-0.16%
2020/12/24	2	17.10	0	0.00	17.10	2	898	0.22%
2020/12/22	5.9	17.94	2	18.23	17.00	3.9	856	0.45%
2020/12/18	1	17.00	0	0.00	17.00	1	667	0.15%
2020/12/17	0	0.00	2	17.30	17.00	-2	663	-0.30%
2020/12/16	3.8	17.32	0	0.00	17.50	3.8	652	0.58%
2020/12/15	0.1	17.20	9	17.55	17.45	-8.9	637	-1.40%
2020/12/14	2	17.30	5	17.27	17.50	-3	590	-0.51%
2020/12/11	20	16.85	0	0.00	16.75	20	519	3.85%
2020/12/10	11	17.32	49.5	17.29	17.20	-38.5	489	-7.87%
2020/12/01	1	16.25	0	0.00	16.45	1	382	0.26%
2020/11/30	1	16.35	0	0.00	16.35	1	375	0.27%
2020/11/19	0	0.00	1	16.00	15.90	-1	366	-0.27%
2020/11/18	20	16.10	0	0.00	16.05	20	363	5.50%
2020/11/17	0	15.50	0	0.00	15.65	0	343	0.01%
2020/11/06	0.1	15.40	0	0.00	15.40	0.1	342	0.03%
2020/10/16	1	15.70	0	0.00	15.55	1	346	0.29%
2020/10/14	3	15.75	0	0.00	15.65	3	346	0.87%
2020/10/05	10	15.65	0	0.00	15.70	10	349	2.86%
2020/09/21	2	16.00	5	16.00	16.00	-3	377	-0.79%
2020/09/15	25	16.25	0	0.00	16.30	25	394	6.33%
2020/09/11	0	0.00	24	16.33	16.30	-24	425	-5.64%
2020/09/09	0	0.00	1	16.55	16.75	-1	423	-0.24%
2020/09/08	1	16.65	0	0.00	16.70	1	417	0.24%
2020/09/07	2	16.85	0	0.00	16.90	2	407	0.49%
2020/09/02	0	0.00	1	15.95	15.95	-1	370	-0.27%
2020/09/01	1	15.90	1	16.05	16.00	0	374	0.00%
2020/08/28	20	15.75	0	0.00	15.80	20	373	5.36%
2020/08/24	0	0.00	1	15.50	15.65	-1	363	-0.28%
2020/08/19	1	15.85	0	0.00	15.75	1	365	0.27%
2020/08/04	0	0.00	3	15.30	15.30	-3	407	-0.74%
2020/07/28	0	0.00	1	15.45	15.40	-1	422	-0.24%
2020/07/27	3	15.50	0	0.00	15.45	3	434	0.69%
2020/07/24	5	15.57	0	0.00	15.55	5	446	1.12%
2020/07/22	10	15.65	0	0.00	15.65	10	449	2.22%
2020/07/21	10	15.55	0.1	15.60	15.50	9.9	448	2.20%
2020/07/17	2	15.70	0	0.00	15.65	2	446	0.45%
2020/07/16	0	0.00	1	15.65	15.80	-1	465	-0.21%
2020/07/10	0	0.00	1	15.90	15.80	-1	464	-0.22%
2020/07/06	25	15.94	0	0.00	15.80	25	475	5.26%
2020/07/03	0	0.00	1	15.95	15.95	-1	470	-0.21%
2020/06/29	1	15.75	0	0.00	15.80	1	463	0.22%
2020/06/24	14	16.00	0	0.00	15.90	14	470	2.98%
2020/06/23	0	0.00	2	16.00	15.95	-2	473	-0.42%
2020/06/19	2	16.30	0	0.00	16.20	2	468	0.43%
2020/06/17	0	0.00	1	16.60	16.60	-1	456	-0.22%
2020/06/11	0	0.00	8	16.66	16.60	-8	548	-1.46%
2020/06/10	8	16.88	0	0.00	16.75	8	566	1.41%
2020/06/09	10	16.95	0	0.00	16.85	10	608	1.64%
2020/06/05	2	16.50	2	16.90	17.05	0	624	0.00%
2020/06/04	0	0.00	1	16.55	16.50	-1	622	-0.16%
2020/05/29	16	16.25	0	0.00	16.30	16	640	2.50%
2020/05/25	1	16.30	0	0.00	16.40	1	641	0.16%
2020/05/19	1	16.50	1	16.80	16.60	0	625	0.00%
2020/05/13	0	0.00	1	16.55	16.70	-1	613	-0.16%
2020/05/08	0.9	16.50	0	0.00	16.60	0.9	611	0.14%
2020/05/06	0	0.00	1	16.40	16.40	-1	619	-0.16%
2020/05/05	0.9	16.10	1	16.10	16.20	-0.1	622	-0.02%
2020/04/30	0	0.00	1	16.00	16.15	-1	631	-0.16%
2020/04/28	0	0.00	1	15.40	15.50	-1	634	-0.16%
2020/04/21	1	15.30	1	15.55	15.55	0	665	0.00%
2020/04/10	0	0.00	1	15.10	15.10	-1	652	-0.15%
2020/04/08	1	15.00	0	0.00	15.00	1	653	0.15%
2020/03/30	1	14.35	0	0.00	14.80	1	634	0.16%
2020/03/26	0	0.00	1	14.35	14.40	-1	623	-0.16%
2020/03/25	0	0.00	3	14.38	14.40	-3	621	-0.48%
2020/03/23	2	13.85	0	0.00	14.10	2	615	0.33%
2020/03/18	10	13.85	1	13.85	14.25	9	578	1.56%
2020/03/17	1	13.00	3	13.63	14.35	-2	562	-0.36%
2020/03/13	31	14.50	5	14.90	14.95	26	518	5.01%
2020/03/11	1	16.50	0	0.00	16.50	1	459	0.22%
2020/02/20	0	0.00	1	17.30	17.20	-1	479	-0.21%
2020/02/17	0	0.00	12	17.08	17.10	-12	497	-2.41%
2020/02/14	1	17.30	0	0.00	17.30	1	504	0.20%
2020/02/10	1	16.75	0	0.00	16.90	1	534	0.19%
2020/02/05	1	17.10	0	0.00	17.00	1	550	0.18%
2020/01/30	1	17.80	0	0.00	17.50	1	524	0.19%
2020/01/16	0	0.00	3	18.40	18.35	-3	504	-0.59%
2020/01/14	0	0.00	1	18.55	18.50	-1	518	-0.19%
2020/01/09	1	18.40	0	0.00	18.35	1	565	0.18%
2019/12/30	0	0.00	5	18.65	18.65	-5	638	-0.78%
2019/12/27	1	18.50	0	0.00	18.65	1	642	0.16%
2019/12/25	0	0.00	5	18.75	18.70	-5	653	-0.76%
2019/12/20	5	18.65	0	0.00	18.55	5	684	0.73%
2019/12/19	1	18.65	10	18.60	18.65	-9	689	-1.31%
2019/12/18	1	18.40	0	0.00	18.40	1	693	0.14%
2019/12/17	0	0.00	0	18.45	18.45	0	703	-0.01%
2019/12/16	0	0.00	1	18.50	18.60	-1	709	-0.14%
2019/12/12	1	18.20	0	0.00	18.20	1	706	0.14%
2019/12/04	0	0.00	1	18.35	18.30	-1	799	-0.13%
2019/12/02	0	0.00	1	18.25	18.25	-1	866	-0.12%
2019/11/26	2	18.15	0	0.00	18.20	2	1,097	0.18%
2019/11/22	13	18.14	0	0.00	18.10	13	1,121	1.16%
2019/11/21	2	18.10	8.5	18.24	18.25	-6.5	1,142	-0.57%
2019/11/20	0	0.00	2	18.30	18.30	-2	1,146	-0.17%
2019/11/19	5	18.40	0	0.00	18.45	5	1,157	0.43%
2019/11/18	11	18.55	0	0.00	18.55	11	1,206	0.91%
2019/11/06	2	19.15	0	0.00	19.10	2	1,533	0.13%
2019/10/18	0	0.00	1	19.30	19.40	-1	1,598	-0.06%
2019/10/14	1	20.00	0	0.00	20.00	1	1,512	0.07%
2019/10/04	0	0.00	1	20.20	20.15	-1	1,502	-0.07%
2019/09/24	0	0.00	3	20.30	20.25	-3	1,532	-0.20%
2019/09/20	0	0.00	13	20.28	20.20	-13	1,525	-0.85%
2019/09/19	1	20.25	1	20.35	20.35	0	1,522	0.00%
2019/09/18	1	20.50	0	0.00	20.30	1	1,534	0.07%
2019/09/16	5	20.60	0	0.00	20.35	5	1,548	0.32%
2019/09/12	0	0.00	5	20.70	20.60	-5	1,531	-0.33%
2019/09/10	2	20.78	50	20.70	20.85	-48	1,530	-3.14%
2019/09/09	1	20.95	0	0.00	20.80	1	1,520	0.07%
2019/09/03	2	21.00	15	20.95	21.15	-13	1,449	-0.90%
2019/09/02	2	21.00	3	20.95	21.15	-1	1,435	-0.07%
2019/08/30	9	20.55	0	0.00	20.45	9	1,321	0.68%
2019/08/29	0	0.00	3	20.50	20.55	-3	1,316	-0.23%
2019/08/28	50	20.35	0	0.00	20.35	50	1,307	3.82%
2019/08/27	1	20.55	0	0.00	20.35	1	1,294	0.08%
2019/08/26	0	0.00	55	20.46	20.50	-55	1,274	-4.32%
2019/08/22	5	20.35	0	0.00	20.35	5	1,241	0.40%
2019/08/21	0	0.00	30	20.50	20.55	-30	1,214	-2.47%
2019/08/20	65	20.12	1	20.15	20.15	64	1,160	5.52%
2019/08/19	40	21.04	51	20.90	20.60	-11	1,109	-0.99%
2019/08/16	1	19.80	10.1	20.00	20.50	-9.1	981	-0.92%
2019/08/15	0	0.00	50	19.15	19.20	-50	829	-6.03%
2019/08/06	5	19.23	0	0.00	19.30	5	841	0.59%
2019/07/31	3	19.30	0	0.00	19.35	3	833	0.36%
2019/07/25	100	19.70	0	0.00	19.70	100	818	12.22%
2019/07/24	0	0.00	1	19.60	19.70	-1	816	-0.12%
2019/07/04	1	19.20	0	0.00	19.05	1	1,051	0.10%
2019/07/03	2	19.10	0	0.00	19.05	2	1,075	0.19%
2019/06/24	0	0.00	1	19.60	19.85	-1	1,488	-0.07%
2019/06/19	1	19.30	0	0.00	19.20	1	1,563	0.06%
2019/06/18	1	19.15	0	0.00	19.15	1	1,590	0.06%
2019/06/10	5	20.05	0	0.00	19.85	5	2,191	0.23%
2019/06/05	0	0.00	1	20.00	20.05	-1	2,389	-0.04%
2019/06/03	0	0.00	23	19.43	19.50	-23	2,564	-0.90%
2019/05/30	0	0.00	11	19.45	19.40	-11	2,936	-0.37%
2019/05/21	0	0.00	10	19.25	19.40	-10	2,972	-0.34%
2019/05/20	34	19.25	0	0.00	19.35	34	2,968	1.15%
2019/05/16	13	19.99	32	19.91	19.90	-19	2,948	-0.64%
2019/05/15	0	0.00	120	19.39	19.40	-120	2,929	-4.10%	大賣/鉅額交易
2019/05/13	150	18.95	0	0.00	18.90	150	2,919	5.14%	大買/鉅額交易
2019/05/08	3	19.35	0	0.00	19.35	3	2,908	0.10%
2019/05/06	1	19.55	0	0.00	19.55	1	2,896	0.03%
2019/04/24	0	0.00	1	20.35	20.40	-1	2,830	-0.04%
2019/04/17	0	0.00	1	20.55	20.70	-1	2,808	-0.04%
2019/04/16	2	20.85	0	0.00	20.75	2	2,825	0.07%
2019/04/12	1	20.75	1	20.60	20.75	0	2,872	0.00%
2019/04/10	1	20.70	0	0.00	20.70	1	2,880	0.03%
2019/04/03	3	20.75	0	0.00	20.60	3	2,791	0.11%
2019/04/01	1	20.75	0	0.00	20.75	1	2,712	0.04%
2019/03/29	1	21.05	0	0.00	21.20	1	2,659	0.04%
2019/03/28	3	20.07	0	0.00	20.10	3	2,573	0.12%
2019/03/27	1	22.20	0	0.00	21.15	1	2,446	0.04%
2019/03/25	1	22.65	3	22.60	22.80	-2	2,284	-0.09%
2019/03/21	0	0.00	1	23.50	23.40	-1	2,207	-0.05%
2019/03/19	2	23.70	49	23.72	23.45	-47	2,111	-2.23%
2019/03/18	0	0.00	11	22.66	22.70	-11	1,795	-0.61%
2019/03/13	1	21.95	0	0.00	21.95	1	1,587	0.06%
2019/03/12	1	22.15	7	22.15	21.90	-6	1,521	-0.39%
2019/03/11	1	21.10	0	0.00	21.30	1	1,334	0.07%
2019/03/08	1	20.90	0	0.00	21.15	1	1,284	0.08%
2019/03/07	1	22.05	1	21.10	20.80	0	1,461	0.00%
2019/03/06	0	0.00	6	20.43	21.20	-6	1,310	-0.46%
2019/03/05	12	19.94	20	19.90	19.90	-8	1,025	-0.78%
2019/02/14	3	18.90	0	0.00	18.85	3	922	0.33%
2019/01/30	0	0.00	2	18.70	18.60	-2	888	-0.23%
2019/01/28	0.1	18.00	0	0.00	18.05	0.1	861	0.01%
2019/01/24	2	18.00	0	0.00	18.05	2	857	0.23%
2019/01/14	1	18.95	0	0.00	18.95	1	802	0.12%
2019/01/11	0	0.00	1	19.20	19.20	-1	796	-0.13%
2019/01/04	0	0.00	12	18.15	17.75	-12	663	-1.81%
2019/01/03	0	0.00	1	17.55	17.75	-1	628	-0.16%
2018/12/03	10	16.30	0	0.00	16.40	10	598	1.67%
2018/11/19	1	16.85	0	0.00	16.85	1	296	0.34%
2018/10/30	0	0.00	3	16.30	16.50	-3	358	-0.84%
2018/09/14	1	17.70	1	17.70	17.70	0	484	0.00%
2018/09/13	10	17.50	0	0.00	17.55	10	497	2.01%
2018/09/07	0	0.00	1	18.15	17.85	-1	536	-0.19%
2018/08/29	0	0.00	0	18.05	17.85	0	629	-0.01%
2018/08/23	0	0.00	1	18.20	18.20	-1	713	-0.14%
2018/08/21	1	17.45	1	17.45	17.45	0	706	0.00%
2018/08/08	0	0.00	9	17.62	17.65	-9	735	-1.22%
2018/08/07	9	17.40	0	0.00	17.35	9	754	1.19%
2018/08/02	1	17.40	0	0.00	17.35	1	758	0.13%
2018/07/19	1	17.25	0	0.00	17.35	1	759	0.13%
2018/07/11	0	0.00	2	18.05	18.05	-2	765	-0.26%
2018/07/10	1	18.15	0	0.00	18.20	1	768	0.13%
2018/07/05	0	0.00	3	18.75	18.75	-3	759	-0.40%
2018/06/05	0	0.00	29	19.05	19.10	-29	722	-4.01%
2018/05/11	1	19.15	0	0.00	19.10	1	677	0.15%
2018/05/10	0	0.00	20.7	19.20	19.15	-20.7	677	-3.06%
2018/05/02	5	19.10	0	0.00	19.20	5	737	0.68%
2018/04/20	6	19.71	0	0.00	19.65	6	774	0.77%
2018/04/19	40	19.73	0	0.00	19.70	40	780	5.13%
2018/04/12	0	0.00	2	20.05	20.00	-2	825	-0.24%
2018/03/30	3	21.20	0	0.00	20.80	3	874	0.34%
2018/03/22	0	0.00	15	20.00	20.05	-15	961	-1.56%
2018/03/21	0	0.00	15	20.10	20.05	-15	973	-1.54%
2018/02/06	0	0.00	16	20.20	20.00	-16	1,187	-1.35%
2018/02/01	4	20.25	0	0.00	20.25	4	1,158	0.35%
2018/01/26	12	20.12	0	0.00	20.15	12	1,176	1.02%
2018/01/25	1	20.25	0	0.00	20.15	1	1,195	0.08%
2018/01/23	3	20.55	0	0.00	20.45	3	1,182	0.25%
2018/01/22	3	20.35	0	0.00	20.45	3	1,176	0.26%
2018/01/18	0	0.00	10	20.59	20.55	-10	1,168	-0.86%
2018/01/17	9	20.44	5	20.40	20.50	4	1,166	0.34%
2018/01/08	5	20.25	5	20.32	20.20	0	1,133	0.00%
2018/01/04	1	20.25	0	0.00	20.10	1	1,116	0.09%
2018/01/03	9	20.21	0	0.00	20.25	9	1,119	0.80%