榮剛 (5009)-元富-大昌券商分點個股進出

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
52.8
漲跌
▲0.2
漲幅
+0.38%
成交量
10,003張
產業
上櫃鋼鐵類股
523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

榮剛 (5009)籌碼相關－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/04/26	25	53.10	10	52.92	52.80	15	7,806	0.19%
2024/04/25	1.3	52.45	4	52.70	52.60	-2.7	7,679	-0.03%
2024/04/24	1.2	52.73	2	52.80	53.00	-0.8	7,613	-0.01%
2024/04/23	3.1	53.90	18	53.69	52.80	-14.9	7,547	-0.20%
2024/04/22	2	54.00	8	54.08	54.20	-6	7,350	-0.08%
2024/04/19	61	54.87	19	54.91	54.90	42	7,016	0.60%
2024/04/18	0	0.00	9.2	54.28	54.70	-9.2	6,616	-0.14%
2024/04/17	11	53.42	28	54.34	53.50	-17	6,379	-0.27%
2024/04/16	62.1	52.53	9.1	52.26	51.90	53	6,043	0.88%
2024/04/15	33.1	53.95	22	54.36	53.30	11.1	5,658	0.20%
2024/04/12	10	52.46	8	52.48	52.50	2	5,187	0.04%
2024/04/11	31	52.47	6	52.88	52.60	25	5,092	0.49%
2024/04/10	4	51.93	32	51.88	52.50	-28	4,927	-0.57%
2024/04/09	2	50.05	13	49.99	50.40	-11	4,584	-0.24%
2024/04/08	7	49.39	6	49.88	49.40	1	4,469	0.02%
2024/04/03	9	49.35	11	49.66	49.40	-2	4,460	-0.04%
2024/04/02	1	49.45	0.5	49.45	49.30	0.5	4,494	0.01%
2024/04/01	3	49.53	7	49.79	49.55	-4	4,543	-0.09%
2024/03/29	10	49.33	3	49.30	49.30	7	4,723	0.15%
2024/03/28	12.6	50.11	11	50.55	49.65	1.6	4,887	0.03%
2024/03/27	5.1	49.58	18	49.75	49.65	-12.9	5,331	-0.24%
2024/03/26	5.2	49.25	1	49.20	49.05	4.2	5,334	0.08%
2024/03/25	3	49.90	0	0.00	49.80	3	5,373	0.06%
2024/03/22	0	49.00	0	0.00	49.00	0	5,440	0.00%
2024/03/21	25	48.75	1	49.00	49.00	24	5,739	0.42%
2024/03/20	1.1	48.99	1	48.85	48.90	0.1	5,835	0.00%
2024/03/19	2	49.05	5	49.11	48.85	-3	5,894	-0.05%
2024/03/18	0	0.00	2	48.23	48.40	-2	5,952	-0.03%
2024/03/15	5	47.61	1	47.80	47.70	4	5,980	0.07%
2024/03/13	2	47.88	0	0.00	47.70	2	6,105	0.03%
2024/03/11	0	0.00	2	48.25	47.95	-2	6,209	-0.03%
2024/03/08	1	47.11	0	48.40	47.70	1	6,321	0.02%
2024/03/07	1	48.40	2	48.70	48.35	-1	6,424	-0.02%
2024/03/06	6	48.89	4	48.96	48.75	2	6,482	0.03%
2024/03/05	3	48.70	25	48.67	48.70	-22	6,483	-0.34%
2024/03/04	6	48.21	3.1	48.33	48.30	2.9	6,432	0.05%
2024/03/01	2	47.97	14	47.98	48.30	-12	6,473	-0.19%
2024/02/29	16.2	46.95	7	47.04	47.00	9.2	6,393	0.14%
2024/02/27	2	46.50	2.1	46.86	46.50	-0.1	6,533	0.00%
2024/02/26	12	46.48	0	0.00	46.45	12	6,762	0.18%
2024/02/23	4	46.93	0	0.00	46.70	4	6,819	0.06%
2024/02/21	0	0.00	6.6	47.28	47.15	-6.6	6,902	-0.10%
2024/02/20	3	46.93	0	0.00	47.00	3	7,005	0.04%
2024/02/19	1	47.85	4	47.86	47.85	-3	6,981	-0.04%
2024/02/16	0	0.00	7	47.35	47.65	-7	7,059	-0.10%
2024/02/15	4	46.15	1.2	46.33	46.30	2.8	7,018	0.04%
2024/02/05	0	0.00	2	45.78	45.75	-2	6,987	-0.03%
2024/02/02	3	46.48	0	0.00	46.20	3	6,915	0.04%
2024/02/01	1	47.00	2	47.10	47.05	-1	6,860	-0.01%
2024/01/31	2	48.08	0	0.00	47.60	2	6,832	0.03%
2024/01/30	1.3	48.30	2.1	48.20	47.80	-0.8	6,838	-0.01%
2024/01/29	0.1	47.20	1	47.40	47.50	-1	6,806	-0.01%
2024/01/26	1	46.70	0.4	46.80	46.75	0.7	6,805	0.01%
2024/01/25	2	47.05	0	0.00	46.85	2	6,822	0.03%
2024/01/24	5.3	47.68	1	46.70	47.10	4.3	6,879	0.06%
2024/01/23	1	46.35	4	46.30	46.40	-3	6,854	-0.04%
2024/01/22	1	45.85	1	45.95	46.00	0	6,968	0.00%
2024/01/19	1	46.05	33	45.97	46.00	-32	6,994	-0.46%
2024/01/18	1	46.05	0	0.00	46.05	1	7,018	0.01%
2024/01/17	5	46.87	2.4	46.43	45.90	2.6	7,040	0.04%
2024/01/16	5	47.20	0	0.00	47.15	5	7,129	0.07%
2024/01/15	2	47.60	9	47.68	47.70	-7	7,182	-0.10%
2024/01/12	2	46.90	0	0.00	47.10	2	7,199	0.03%
2024/01/11	3	47.12	3.5	47.09	47.20	-0.5	7,228	-0.01%
2024/01/10	1	47.60	7	47.92	47.50	-6	7,246	-0.08%
2024/01/09	0.9	48.09	0	0.00	47.85	0.9	7,392	0.01%
2024/01/08	7.1	48.71	3	48.98	48.50	4.1	7,394	0.06%
2024/01/05	1	48.50	7	48.74	48.85	-6	7,444	-0.08%
2024/01/04	5	48.14	4	48.15	47.80	1	7,477	0.01%
2024/01/03	12	48.80	1	49.30	48.65	11	7,427	0.15%
2024/01/02	1	49.10	0	0.00	49.00	1	7,402	0.01%
2023/12/29	3	48.92	6	49.03	48.85	-3	7,502	-0.04%
2023/12/28	6	49.21	0	0.00	48.75	6	7,474	0.08%
2023/12/27	4.4	49.27	0.5	49.35	49.20	3.9	7,433	0.05%
2023/12/26	6.5	49.75	4	50.33	49.20	2.5	7,403	0.03%
2023/12/25	9	49.38	5	50.21	49.00	4	7,233	0.06%
2023/12/22	13	50.56	312	52.51	49.45	-299	7,151	-4.18%	大賣/鉅額交易
2023/12/20	0	0.00	4.8	51.38	51.70	-4.8	6,695	-0.07%
2023/12/19	3.3	50.63	3	50.67	50.90	0.3	6,648	0.00%
2023/12/18	0	0.00	7	51.41	51.60	-7	6,687	-0.10%
2023/12/15	2	51.65	103	51.41	51.50	-101	6,560	-1.54%	大賣/鉅額交易
2023/12/14	347.2	50.18	15	50.33	49.80	332.2	6,292	5.28%	大買/鉅額交易
2023/12/13	3	49.85	0	0.00	49.40	3	6,241	0.05%
2023/12/12	2	49.85	7	49.76	49.70	-5	6,243	-0.08%
2023/12/11	8	49.55	4	49.45	49.00	4	6,203	0.06%
2023/12/08	0	0.00	18	49.40	49.25	-18	6,294	-0.29%
2023/12/07	3.1	49.55	1.2	49.55	49.35	1.8	6,330	0.03%
2023/12/06	1	49.05	5	49.42	50.10	-4	6,363	-0.06%
2023/12/05	9	48.89	0	0.00	48.70	9	6,362	0.14%
2023/12/04	4.1	49.58	2	49.60	49.45	2.1	6,360	0.03%
2023/12/01	0	0.00	7	49.49	49.35	-7	6,314	-0.11%
2023/11/29	5	47.79	3	47.85	47.75	2	6,552	0.03%
2023/11/28	4	47.29	3	47.38	47.50	1	6,644	0.02%
2023/11/27	11	47.09	0	0.00	46.90	11	6,811	0.16%
2023/11/24	4	47.95	10	48.13	47.85	-6	7,115	-0.08%
2023/11/22	22.3	47.66	28	47.79	47.75	-5.7	7,231	-0.08%
2023/11/21	2	46.00	67	46.27	46.75	-65	7,064	-0.92%
2023/11/20	2.1	46.00	2	46.25	46.25	0.1	7,149	0.00%
2023/11/17	14	46.68	5	46.82	46.40	9	7,247	0.12%
2023/11/16	8	46.29	50	46.17	46.50	-42	7,257	-0.58%
2023/11/15	3.4	45.62	0	0.00	45.65	3.4	7,212	0.05%
2023/11/14	4	45.60	0.1	46.10	45.30	3.9	7,278	0.05%
2023/11/13	0.2	45.60	1	45.70	45.25	-0.8	7,305	-0.01%
2023/11/10	1	45.05	90.1	45.19	45.00	-89.1	7,352	-1.21%
2023/11/09	0.2	45.40	0	0.00	45.40	0.2	7,483	0.00%
2023/11/08	0.5	45.75	3	45.65	45.65	-2.5	7,656	-0.03%
2023/11/07	1.2	45.71	0	0.00	45.70	1.2	7,795	0.02%
2023/11/06	1.2	45.76	4	45.84	45.90	-2.8	7,925	-0.04%
2023/11/03	1	45.55	8	45.43	45.55	-7	8,105	-0.09%
2023/11/02	0	0.00	1.1	45.16	45.25	-1.1	8,337	-0.01%
2023/11/01	2	44.65	1	44.60	44.50	1	8,836	0.01%
2023/10/31	3	45.16	0	0.00	44.60	3	8,873	0.03%
2023/10/30	1	45.00	1	45.30	45.50	0	8,980	0.00%
2023/10/27	4	45.03	1	45.70	44.90	3	9,032	0.03%
2023/10/26	2	45.10	2	45.40	45.25	0	9,034	0.00%
2023/10/25	2.1	45.27	2	45.18	45.20	0.1	9,160	0.00%
2023/10/24	9	44.09	4	44.56	44.65	5	9,235	0.05%
2023/10/23	0.1	44.76	3	45.27	44.50	-2.9	9,284	-0.03%
2023/10/20	2	43.13	2.5	43.68	44.00	-0.5	9,375	-0.01%
2023/10/18	3	44.28	0	0.00	44.00	3	9,631	0.03%
2023/10/17	3	45.30	4	45.35	45.00	-1	9,796	-0.01%
2023/10/16	0	0.00	4.1	46.19	45.60	-4.1	9,989	-0.04%
2023/10/13	3	45.58	0	0.00	45.30	3	10,021	0.03%
2023/10/12	33	45.08	2	45.35	45.75	31	10,295	0.30%
2023/10/11	3	45.10	5.1	45.25	45.05	-2.1	10,432	-0.02%
2023/10/06	1	44.30	3	44.52	44.45	-2	10,534	-0.02%
2023/10/05	0	0.00	1.5	44.23	44.00	-1.5	10,699	-0.01%
2023/10/04	14.4	44.11	3	43.90	43.90	11.4	10,774	0.11%
2023/10/03	3.4	45.37	1	45.15	45.15	2.4	10,741	0.02%
2023/10/02	4.2	45.70	0	0.00	45.60	4.2	10,889	0.04%
2023/09/28	0	0.00	3	45.75	45.45	-3	11,290	-0.03%
2023/09/27	2	45.10	8	45.24	45.20	-6	11,545	-0.05%
2023/09/26	7.1	45.59	0	0.00	45.10	7.1	11,886	0.06%
2023/09/25	1	45.55	1.1	46.50	46.50	-0.1	12,041	0.00%
2023/09/22	0	45.15	1	45.40	45.40	-1	12,061	-0.01%
2023/09/21	7.1	45.37	2	45.28	45.25	5.1	12,203	0.04%
2023/09/20	2	46.70	3	46.50	46.20	-1	12,217	-0.01%
2023/09/19	1	46.35	3	47.00	46.65	-2	12,364	-0.02%
2023/09/18	1	46.30	2.1	46.77	46.30	-1.1	12,443	-0.01%
2023/09/15	1	46.10	10	46.20	46.40	-9	12,511	-0.07%
2023/09/14	5	45.53	5	45.77	45.50	0	12,729	0.00%
2023/09/13	14.1	45.53	6	45.58	45.15	8.1	13,041	0.06%
2023/09/12	4	46.54	1	46.30	46.30	3	13,042	0.02%
2023/09/11	12	47.16	6	47.33	46.65	6	13,107	0.05%
2023/09/08	9	46.92	6	46.98	46.65	3	13,065	0.02%
2023/09/07	5	47.15	4.1	47.53	47.25	0.9	13,134	0.01%
2023/09/06	5	47.01	4	47.11	47.05	1	13,348	0.01%
2023/09/05	30	46.74	5	46.85	46.85	25	13,387	0.19%
2023/09/04	32.1	47.69	25.2	47.49	47.20	6.9	13,466	0.05%
2023/09/01	19	45.83	7	45.78	45.75	12	13,262	0.09%
2023/08/31	12	44.89	2	45.38	45.15	10	13,483	0.07%
2023/08/30	50.1	45.46	0	0.00	44.85	50.1	13,993	0.36%
2023/08/29	36	46.05	13	46.14	46.70	23	13,793	0.17%
2023/08/28	6	45.83	9	46.12	45.85	-3	13,839	-0.02%
2023/08/25	2.1	45.29	0	0.00	45.20	2.1	13,768	0.02%
2023/08/24	8	45.62	9	45.84	45.70	-1	13,789	-0.01%
2023/08/23	7	45.82	5	45.93	45.55	2	13,730	0.01%
2023/08/22	4	45.64	2	46.13	44.95	2	13,665	0.01%
2023/08/21	7	45.66	6	46.07	45.90	1	13,791	0.01%
2023/08/18	3	45.72	0	0.00	45.40	3	14,167	0.02%
2023/08/17	14.5	46.00	16	45.17	46.10	-1.5	14,655	-0.01%
2023/08/16	7	45.01	7	45.20	45.30	0	14,857	0.00%
2023/08/15	13	45.65	18	45.72	45.55	-5	15,681	-0.03%
2023/08/14	26	45.19	6	45.36	45.10	20	15,771	0.13%
2023/08/11	13.1	47.03	21	46.67	46.55	-7.9	15,792	-0.05%
2023/08/10	8	47.84	1	47.50	47.45	7	15,783	0.04%
2023/08/09	72.2	48.28	2	48.88	48.25	70.2	15,800	0.44%
2023/08/08	14	48.98	3	49.10	48.90	11	15,765	0.07%
2023/08/07	17.2	49.10	7	48.99	49.30	10.2	15,810	0.06%
2023/08/02	0	0.00	1	54.10	52.60	-1	15,832	-0.01%
2023/08/01	1.1	53.20	6	53.40	53.10	-5	15,856	-0.03%
2023/07/31	7.1	53.76	0	0.00	53.40	7.1	16,153	0.04%
2023/07/28	3.1	55.03	2	54.00	54.00	1.1	16,431	0.01%
2023/07/27	0	55.10	8	55.58	55.10	-8	16,688	-0.05%
2023/07/26	3.1	54.57	2.2	54.90	54.10	0.9	16,988	0.01%
2023/07/25	3	55.33	8	55.99	55.70	-5	17,576	-0.03%
2023/07/24	2.1	54.36	8	54.65	54.50	-5.9	17,776	-0.03%
2023/07/21	5	52.90	0	0.00	52.50	5	17,815	0.03%
2023/07/20	4	53.53	2	53.00	53.80	2	18,031	0.01%
2023/07/19	16.5	53.26	8	52.73	51.70	8.5	18,061	0.05%
2023/07/18	8.1	53.41	2	53.40	53.70	6.1	18,306	0.03%
2023/07/17	16.2	53.32	16	53.36	53.50	0.2	18,480	0.00%
2023/07/14	24.1	54.58	6	54.20	53.60	18.1	18,427	0.10%
2023/07/13	30.7	55.53	3.1	55.20	54.60	27.6	18,860	0.15%
2023/07/12	4.2	56.02	0	0.00	55.60	4.2	19,325	0.02%
2023/07/11	4.1	56.53	7	57.10	56.60	-2.9	19,621	-0.01%
2023/07/10	1.1	56.80	2	57.40	56.90	-1	20,468	0.00%
2023/07/07	4.3	56.22	0.1	56.40	56.10	4.2	21,173	0.02%
2023/07/06	79.2	58.40	49.1	57.79	57.30	30.1	21,351	0.14%
2023/07/05	35.1	59.97	39	60.16	60.50	-3.9	21,242	-0.02%
2023/07/04	13	58.78	14.9	59.00	60.00	-1.9	21,045	-0.01%
2023/07/03	15	57.77	29	58.14	59.40	-14	20,793	-0.07%
2023/06/30	38	57.70	4.3	57.76	57.60	33.7	20,591	0.16%
2023/06/29	13	57.33	11	57.49	57.10	2	20,543	0.01%
2023/06/28	1	57.30	2	57.30	56.60	-1	20,443	0.00%
2023/06/27	9	56.47	8.1	56.91	56.20	1	20,598	0.00%
2023/06/26	8	58.40	10	58.20	58.10	-2	20,646	-0.01%
2023/06/21	10	58.66	8	58.96	58.40	2	20,678	0.01%
2023/06/20	24	59.00	2	58.90	58.20	22	20,649	0.11%
2023/06/19	48	60.61	26	59.99	60.60	22	20,563	0.11%
2023/06/16	5	58.32	22.5	58.78	58.00	-17.5	20,613	-0.08%
2023/06/15	11.5	57.64	12	58.27	58.60	-0.5	20,585	0.00%
2023/06/14	24.1	57.16	24.2	57.24	56.60	-0.1	20,658	0.00%
2023/06/13	3.1	57.01	2	57.45	57.30	1.1	20,952	0.01%
2023/06/12	34.4	57.13	18	57.27	56.60	16.4	21,046	0.08%
2023/06/09	10	59.32	6.5	59.09	58.70	3.5	20,987	0.02%
2023/06/08	6.3	59.13	18	59.43	59.20	-11.7	21,301	-0.05%
2023/06/07	40.3	59.34	26	59.33	59.30	14.3	21,446	0.07%
2023/06/06	5	59.50	3	59.07	59.30	2	21,829	0.01%
2023/06/05	5	60.18	11	59.65	58.90	-6	22,475	-0.03%
2023/06/02	6.3	57.38	27	56.98	56.60	-20.7	22,505	-0.09%
2023/06/01	1	56.60	16.1	56.85	57.20	-15.1	22,401	-0.07%
2023/05/31	8.1	55.17	14	54.85	55.70	-5.9	22,283	-0.03%
2023/05/30	9	54.50	12.1	54.58	54.10	-3.1	22,289	-0.01%
2023/05/29	2	55.15	7.4	55.28	54.90	-5.4	22,522	-0.02%
2023/05/26	7.9	54.28	4	54.10	54.10	3.9	22,987	0.02%
2023/05/25	12.3	54.52	10.2	54.53	54.20	2.1	23,153	0.01%
2023/05/24	16.4	55.72	12	56.19	55.00	4.4	23,148	0.02%
2023/05/23	19	54.89	35.1	55.28	55.70	-16.1	22,937	-0.07%
2023/05/22	6	51.70	27	51.96	52.60	-21	22,589	-0.09%
2023/05/19	90.7	52.94	43	53.82	51.70	47.7	22,525	0.21%
2023/05/18	13	56.14	36	57.00	56.90	-23	21,742	-0.11%
2023/05/17	9	55.51	24	56.20	56.10	-15	21,600	-0.07%
2023/05/16	29	54.68	10	54.83	55.20	19	21,489	0.09%
2023/05/15	20	54.37	9	54.63	54.20	11	21,524	0.05%
2023/05/12	14	54.61	39	54.98	55.50	-25	21,639	-0.12%
2023/05/11	49.1	55.33	46	55.03	54.90	3.1	21,505	0.01%
2023/05/10	4	57.43	21	57.44	57.10	-17	21,283	-0.08%
2023/05/09	47.1	57.20	63	56.63	56.40	-15.9	21,155	-0.08%
2023/05/08	36	58.30	34	58.49	58.10	2	20,936	0.01%
2023/05/05	41	58.33	1	58.00	58.00	40	21,002	0.19%
2023/05/04	7.5	58.99	26.2	59.15	60.10	-18.7	20,885	-0.09%
2023/05/03	29.1	58.29	13	58.65	58.50	16.1	20,956	0.08%
2023/05/02	133.1	58.11	14	58.40	57.70	119.1	20,644	0.58%	大買/鉅額交易
2023/04/28	59	57.83	59	58.08	58.80	0	20,417	0.00%
2023/04/27	14	55.64	18	55.67	56.80	-4	19,842	-0.02%
2023/04/26	34	53.56	28	53.81	54.50	6	19,490	0.03%
2023/04/25	180	54.79	170.5	54.29	54.30	9.5	19,361	0.05%	大買/大賣/
2023/04/24	46.5	55.00	20	55.03	56.00	26.5	19,146	0.14%
2023/04/21	40.1	55.77	48	56.05	54.30	-7.9	19,157	-0.04%
2023/04/20	111	58.16	136	58.25	57.60	-25	18,682	-0.13%	大買/大賣/
2023/04/19	30	59.72	67.7	59.99	59.60	-37.7	18,409	-0.20%
2023/04/18	155	60.22	139	60.35	60.00	16	18,251	0.09%	大買/大賣/
2023/04/17	20	61.08	151	60.72	62.80	-131	17,846	-0.73%	大賣/鉅額交易
2023/04/14	97	59.46	39	58.56	58.80	58	17,383	0.33%
2023/04/13	130	60.96	113	61.28	60.20	17	17,106	0.10%	大買/大賣/
2023/04/12	21	58.65	22.3	59.54	60.10	-1.3	16,326	-0.01%
2023/04/11	5	54.58	14	54.96	55.00	-9	15,667	-0.06%
2023/04/10	6	53.70	49	53.72	53.90	-43	15,476	-0.28%
2023/04/07	6	51.98	1	51.70	52.00	5	15,270	0.03%
2023/04/06	46	52.52	24	52.33	52.40	22	15,299	0.14%
2023/03/31	8	51.34	5	51.66	51.40	3	15,361	0.02%
2023/03/30	0	0.00	15	52.01	51.90	-15	15,700	-0.10%
2023/03/29	1	51.70	5	51.36	51.80	-4	16,086	-0.02%
2023/03/28	16	51.14	33.1	50.86	51.50	-17.1	16,247	-0.11%
2023/03/27	40	52.16	14	52.09	52.10	26	16,054	0.16%
2023/03/24	6	50.73	3	50.93	50.60	3	15,998	0.02%
2023/03/23	6	51.70	12	51.62	51.50	-6	16,171	-0.04%
2023/03/22	11	52.13	10	52.58	51.80	1	16,609	0.01%
2023/03/21	15	53.17	20	52.71	52.60	-5	17,190	-0.03%
2023/03/20	4	50.28	6	50.48	50.00	-2	17,266	-0.01%
2023/03/17	10	50.07	22	49.73	50.30	-12	17,307	-0.07%
2023/03/16	35	49.20	15	49.23	48.65	20	17,127	0.12%
2023/03/15	24	50.13	39	50.51	50.90	-15	16,866	-0.09%
2023/03/14	11	49.56	13.1	49.76	49.55	-2.1	16,699	-0.01%
2023/03/13	25.1	49.81	9	49.94	50.00	16.1	16,595	0.10%
2023/03/10	10	49.62	8	48.76	50.00	2	16,262	0.01%
2023/03/09	41	49.47	37	48.50	49.20	4	16,160	0.02%
2023/03/08	33	48.96	31	49.37	49.00	2	15,791	0.01%
2023/03/07	4	45.93	14.6	47.05	48.10	-10.6	15,134	-0.07%
2023/03/06	9	43.66	17	43.89	43.75	-8	14,515	-0.06%
2023/03/03	3	43.38	1	43.65	43.25	2	14,651	0.01%
2023/03/02	10	43.36	8	43.51	43.70	2	14,911	0.01%
2023/03/01	22.1	43.36	9.2	43.29	43.55	12.9	15,377	0.08%
2023/02/24	5.1	44.58	37	44.75	45.05	-31.9	15,369	-0.21%
2023/02/23	33	44.20	37	43.00	44.20	-4	14,942	-0.03%
2023/02/22	3	42.32	3	42.50	42.50	0	14,839	0.00%
2023/02/21	4.1	41.54	0.9	41.91	41.90	3.2	15,002	0.02%
2023/02/20	10	41.75	37	41.76	42.00	-27	15,126	-0.18%
2023/02/17	1	41.10	54	41.20	41.25	-53	15,085	-0.35%
2023/02/16	7	40.48	25	40.43	40.40	-18	14,928	-0.12%
2023/02/15	12	39.64	8	39.74	39.90	4	15,145	0.03%
2023/02/14	4	39.09	22	39.34	39.55	-18	15,145	-0.12%
2023/02/13	28.1	38.97	2	39.05	39.00	26.1	15,203	0.17%
2023/02/10	10	40.39	15	40.08	39.70	-5	15,261	-0.03%
2023/02/09	0.1	39.45	16	39.66	39.75	-15.9	15,195	-0.10%
2023/02/08	8	39.33	0	0.00	39.40	8	15,238	0.05%
2023/02/07	22	39.45	36	39.43	39.80	-14	15,196	-0.09%
2023/02/06	149	39.16	7	39.26	38.95	142	15,198	0.93%	大買/鉅額交易
2023/02/03	32	39.51	3	39.45	39.45	29	15,146	0.19%
2023/02/02	11	40.22	11	40.55	40.30	0	14,990	0.00%
2023/02/01	50.1	40.23	98	39.89	40.00	-47.9	15,057	-0.32%
2023/01/31	6	37.48	13	37.85	37.85	-7	14,970	-0.05%
2023/01/30	110	36.89	20	37.67	37.65	90	15,052	0.60%	大買/
2023/01/17	1	36.70	14	36.83	36.65	-13	15,072	-0.09%
2023/01/16	16	36.41	2	36.83	36.35	14	15,055	0.09%
2023/01/13	0	0.00	1	37.15	36.80	-1	15,021	-0.01%
2023/01/12	15	36.76	21	36.89	36.70	-6	15,112	-0.04%
2023/01/11	4	36.48	28	36.40	36.85	-24	15,160	-0.16%
2023/01/10	1	35.55	4	35.51	35.45	-3	14,994	-0.02%
2023/01/09	4	35.19	2	35.18	35.10	2	15,067	0.01%
2023/01/06	9	35.14	2	35.28	35.20	7	15,182	0.05%
2023/01/05	17	35.48	6	35.75	35.05	11	15,367	0.07%
2023/01/04	10	36.09	6	36.35	36.40	4	15,563	0.03%
2023/01/03	18	36.43	2	36.30	36.40	16	15,843	0.10%
2022/12/30	9	36.91	59	37.18	37.15	-50	16,066	-0.31%
2022/12/29	14	36.28	4	36.08	36.25	10	16,319	0.06%
2022/12/28	6	36.76	7	36.63	36.45	-1	16,375	-0.01%
2022/12/27	8	36.89	6	36.99	36.75	2	16,472	0.01%
2022/12/26	11	37.08	2	37.00	37.00	9	16,532	0.05%
2022/12/23	1	37.30	7	37.53	37.50	-6	16,641	-0.04%
2022/12/22	58	37.40	35	37.44	37.75	23	16,716	0.14%
2022/12/21	13	36.80	28	36.93	37.00	-15	16,567	-0.09%
2022/12/20	2	35.93	5	35.98	34.85	-3	16,376	-0.02%
2022/12/19	34	35.74	24	35.59	35.35	10	16,566	0.06%
2022/12/16	13	36.05	27	36.29	36.40	-14	16,796	-0.08%
2022/12/15	67	36.99	66	36.70	36.60	1	16,699	0.01%
2022/12/14	36	36.57	38	36.78	37.00	-2	16,358	-0.01%
2022/12/13	70	36.43	26.2	36.38	36.75	43.8	15,840	0.28%
2022/12/12	26	33.87	149.4	34.79	35.05	-123.4	15,076	-0.82%	大賣/鉅額交易
2022/12/09	6	33.33	21.5	33.33	33.70	-15.5	14,541	-0.11%
2022/12/08	0	0.00	5	32.65	33.00	-5	14,449	-0.03%
2022/12/07	94	32.78	48	32.50	32.25	46	14,417	0.32%
2022/12/06	22.2	32.87	2	32.88	32.55	20.2	14,313	0.14%
2022/12/05	9	33.39	4	33.38	33.30	5	14,299	0.03%
2022/12/02	12	33.52	2.3	33.43	33.40	9.7	14,205	0.07%
2022/12/01	41	33.35	36.2	33.53	33.65	4.8	14,143	0.03%
2022/11/30	27	33.26	5	33.00	33.00	22	13,923	0.16%
2022/11/29	82.4	33.47	66	33.67	33.50	16.4	13,734	0.12%
2022/11/28	1	33.00	42.3	32.96	32.95	-41.3	13,468	-0.31%
2022/11/25	43	33.08	11	33.11	32.60	32	13,400	0.24%
2022/11/24	33	32.97	6	32.85	32.80	27	13,297	0.20%
2022/11/23	26	33.45	45	33.62	33.95	-19	12,927	-0.15%
2022/11/22	19	33.01	48	33.02	33.20	-29	12,413	-0.23%
2022/11/21	10	32.22	116	32.24	32.30	-106	12,123	-0.87%	大賣/鉅額交易
2022/11/18	81	32.22	2	32.60	31.65	79	12,001	0.66%
2022/11/17	18	32.88	67	32.52	32.40	-49	11,939	-0.41%
2022/11/16	17	31.62	26	32.08	32.15	-9	11,602	-0.08%
2022/11/15	19	31.20	41	31.21	31.45	-22	11,366	-0.19%
2022/11/14	1	30.70	4	30.64	30.70	-3	11,283	-0.03%
2022/11/11	41	30.67	2	30.55	30.10	39	11,223	0.35%
2022/11/10	2	31.10	21	31.01	31.20	-19	11,019	-0.17%
2022/11/09	12	30.94	10	31.18	30.85	2	11,063	0.02%
2022/11/08	6	30.78	18	30.90	30.80	-12	10,999	-0.11%
2022/11/07	18	30.24	47	30.35	30.25	-29	10,930	-0.27%
2022/11/04	5	28.69	9	29.11	29.40	-4	10,871	-0.04%
2022/11/03	7	28.65	0	0.00	28.65	7	10,994	0.06%
2022/11/02	10	28.80	2	28.75	28.75	8	11,019	0.07%
2022/11/01	8	28.41	4	28.49	28.50	4	11,004	0.04%
2022/10/31	3	28.35	3	28.35	28.40	0	11,002	0.00%
2022/10/28	13	28.58	2	28.40	28.25	11	11,002	0.10%
2022/10/27	30	28.27	29	28.37	28.50	1	10,770	0.01%
2022/10/26	21	29.67	7	29.63	29.40	14	10,592	0.13%
2022/10/25	15	30.67	6	30.43	30.35	9	10,651	0.08%
2022/10/24	0	0.00	7	30.65	30.70	-7	10,724	-0.07%
2022/10/21	3	30.40	7	30.26	30.10	-4	10,796	-0.04%
2022/10/20	15	29.82	13	30.27	30.45	2	10,897	0.02%
2022/10/19	13	30.83	18	30.62	30.55	-5	10,811	-0.05%
2022/10/18	3	30.17	2	30.08	30.00	1	10,940	0.01%
2022/10/17	18	29.93	6	29.93	30.05	12	10,946	0.11%
2022/10/14	21	30.86	20	30.54	30.65	1	11,000	0.01%
2022/10/13	22	29.94	3	29.78	29.35	19	11,075	0.17%
2022/10/12	13	30.56	17	30.73	30.85	-4	11,317	-0.04%
2022/10/11	31	31.59	28	31.57	31.75	3	11,401	0.03%
2022/10/07	13	31.02	50	31.54	31.75	-37	11,477	-0.32%
2022/10/06	15	30.63	39	30.97	31.10	-24	11,338	-0.21%
2022/10/05	15	29.90	31	30.06	29.90	-16	11,190	-0.14%
2022/10/04	8	29.69	35	29.86	29.85	-27	11,237	-0.24%
2022/10/03	17	28.97	8	29.20	29.20	9	11,103	0.08%
2022/09/30	14	28.63	11	29.16	29.55	3	11,018	0.03%
2022/09/29	4	29.10	30	28.84	28.90	-26	10,825	-0.24%
2022/09/28	48	28.16	6	27.57	27.40	42	10,628	0.40%
2022/09/27	58	28.67	16	28.84	29.00	42	10,423	0.40%
2022/09/26	55	29.88	9	29.86	29.25	46	10,195	0.45%
2022/09/23	28	30.00	41	30.07	30.10	-13	9,844	-0.13%
2022/09/22	2	27.80	13	29.05	29.00	-11	9,506	-0.12%
2022/09/21	9	28.17	1	27.95	27.95	8	9,413	0.08%
2022/09/20	3	28.15	3	27.90	28.30	0	9,448	0.00%
2022/09/16	2	28.33	9	28.29	28.20	-7	9,460	-0.07%
2022/09/15	12	28.85	18	29.24	28.65	-6	9,565	-0.06%
2022/09/14	1	28.65	1	28.85	28.80	0	9,583	0.00%
2022/09/13	2	28.80	30	28.82	28.90	-28	9,675	-0.29%
2022/09/12	39	28.71	10	28.93	28.70	29	9,858	0.29%
2022/09/08	0	0.00	3	27.85	27.90	-3	9,920	-0.03%
2022/09/07	4	27.58	1	27.35	27.35	3	10,004	0.03%
2022/09/06	1	27.75	2	27.23	27.20	-1	10,074	-0.01%
2022/09/05	2	27.20	2	27.50	27.50	0	10,204	0.00%
2022/09/02	28	27.65	0	0.00	27.65	28	10,261	0.27%
2022/09/01	5	28.10	1	28.25	28.10	4	10,247	0.04%
2022/08/31	3	28.53	0	0.00	28.45	3	10,267	0.03%
2022/08/30	0	0.00	6	29.19	28.80	-6	10,187	-0.06%
2022/08/29	0	0.00	3	28.50	28.40	-3	10,214	-0.03%
2022/08/26	1	29.10	0	0.00	29.05	1	10,215	0.01%
2022/08/25	21	29.02	2	29.05	29.00	19	10,350	0.18%
2022/08/24	20	29.05	9	29.44	28.90	11	10,473	0.11%
2022/08/23	1	28.85	9	29.00	28.90	-8	10,646	-0.08%
2022/08/22	37	28.60	8	28.52	28.75	29	10,736	0.27%
2022/08/19	22	29.03	0	0.00	29.00	22	10,746	0.20%
2022/08/18	0	0.00	5	29.60	29.45	-5	10,875	-0.05%
2022/08/17	13	29.55	2	29.30	29.25	11	11,148	0.10%
2022/08/16	17	29.79	31	29.69	29.50	-14	11,265	-0.12%
2022/08/15	20	30.07	1	30.40	30.30	19	11,496	0.17%
2022/08/12	63	30.11	2	30.00	30.00	61	11,879	0.51%
2022/08/11	5	30.65	0	0.00	30.45	5	11,930	0.04%
2022/08/10	35	30.86	10.1	31.53	30.70	24.9	12,004	0.21%
2022/08/09	6	31.09	13	31.07	31.20	-7	12,123	-0.06%
2022/08/08	6	30.25	2	30.65	30.60	4	12,304	0.03%
2022/08/05	61	30.44	1	30.40	30.40	60	12,413	0.48%
2022/08/04	6	30.19	21	30.31	30.35	-15	12,725	-0.12%
2022/08/03	11	30.67	11	30.81	30.40	0	13,847	0.00%
2022/08/02	29	30.70	8	31.31	30.90	21	14,494	0.14%
2022/08/01	10	31.46	142.5	31.52	31.40	-132.5	14,677	-0.90%	大賣/鉅額交易
2022/07/29	9	31.25	11.5	31.35	31.20	-2.5	14,887	-0.02%
2022/07/28	9	30.64	75	30.72	30.75	-66	14,936	-0.44%
2022/07/27	19	29.74	23	30.27	30.45	-4	15,013	-0.03%
2022/07/26	25	30.24	13	30.28	30.45	12	15,266	0.08%
2022/07/25	18	30.11	46	30.17	30.35	-28	15,401	-0.18%
2022/07/22	51	29.48	4	29.38	29.30	47	15,430	0.30%
2022/07/21	15	28.74	7	29.11	29.00	8	16,482	0.05%
2022/07/20	12	29.48	0	0.00	29.05	12	18,316	0.07%
2022/07/19	3	29.10	112	29.40	29.70	-109	19,359	-0.56%	大賣/鉅額交易
2022/07/18	10	28.79	10	28.79	29.00	0	19,944	0.00%
2022/07/15	33	26.25	23	26.98	27.35	10	19,673	0.05%
2022/07/14	64	23.09	118	24.15	25.10	-54	19,617	-0.28%	大賣/
2022/07/13	62	23.70	16	23.82	23.65	46	19,695	0.23%
2022/07/12	35	24.47	4	24.24	23.65	31	19,744	0.16%
2022/07/11	7	26.04	0	0.00	26.25	7	20,168	0.03%
2022/07/08	5	25.20	5	25.50	25.70	0	21,286	0.00%
2022/07/07	31	24.73	13	24.65	24.90	18	21,950	0.08%
2022/07/06	12	24.43	3	24.75	24.40	9	22,120	0.04%
2022/07/05	5	25.28	28	25.23	25.50	-23	22,443	-0.10%
2022/07/04	18	24.43	3	24.85	24.40	15	22,581	0.07%
2022/06/30	0	0.00	5	25.45	25.10	-5	22,627	-0.02%
2022/06/29	1	25.90	0	0.00	25.65	1	22,613	0.00%
2022/06/28	20	25.71	7	25.74	25.80	13	22,620	0.06%
2022/06/27	22	26.07	0	0.00	26.30	22	22,612	0.10%
2022/06/24	19	25.71	10	25.79	25.50	9	22,616	0.04%
2022/06/23	18	25.28	15	25.30	25.40	3	22,605	0.01%
2022/06/22	3	26.15	4	26.13	25.95	-1	22,519	0.00%
2022/06/21	102	26.79	4	26.56	27.05	98	22,495	0.44%	大買/
2022/06/20	27	26.66	110	26.73	25.95	-83	22,427	-0.37%	大賣/
2022/06/17	10	28.14	2	28.00	27.90	8	22,282	0.04%
2022/06/16	0	0.00	1	29.15	29.00	-1	22,194	0.00%
2022/06/15	4	28.75	8	29.14	28.65	-4	22,114	-0.02%
2022/06/14	50	28.50	37	28.09	28.45	13	22,067	0.06%
2022/06/13	87	29.24	2	29.25	29.10	85	22,170	0.38%
2022/06/10	5	29.92	0	0.00	30.20	5	22,205	0.02%
2022/06/09	21	30.07	6	30.10	29.95	15	22,247	0.07%
2022/06/08	1	29.90	6	29.99	30.05	-5	22,261	-0.02%
2022/06/07	22	29.56	1	29.80	29.80	21	22,362	0.09%
2022/06/06	14	28.84	0	0.00	29.25	14	22,414	0.06%
2022/06/02	40	28.94	21	28.86	28.80	19	22,769	0.08%
2022/06/01	43	29.22	0	0.00	29.55	43	22,924	0.19%
2022/05/31	13	29.67	24	29.56	29.40	-11	22,897	-0.05%
2022/05/30	10	30.64	3	31.03	30.70	7	22,869	0.03%
2022/05/27	5	31.25	3	31.18	30.90	2	23,008	0.01%
2022/05/26	11	31.30	5	31.46	31.00	6	23,087	0.03%
2022/05/25	13	31.19	68	31.48	31.60	-55	22,981	-0.24%
2022/05/24	3	30.95	54	31.11	30.70	-51	22,716	-0.22%
2022/05/23	9	30.86	11	31.00	30.90	-2	22,524	-0.01%
2022/05/20	35	30.65	16	30.77	30.25	19	22,346	0.09%
2022/05/19	9	30.22	20	30.50	30.60	-11	22,169	-0.05%
2022/05/18	12	29.81	12	30.14	30.20	0	21,994	0.00%
2022/05/17	27	29.95	8	29.73	29.80	19	21,825	0.09%
2022/05/16	11	29.27	19	29.53	30.05	-8	21,497	-0.04%
2022/05/13	134	29.28	115	28.98	29.00	19	21,295	0.09%	大買/大賣/
2022/05/12	36	29.23	68	30.47	28.55	-32	21,107	-0.15%
2022/05/11	76	31.00	148	30.95	30.60	-72	20,729	-0.35%	大賣/
2022/05/10	23	30.84	50.2	30.83	31.10	-27.2	19,544	-0.14%
2022/05/09	20	29.23	7	29.61	29.00	13	18,800	0.07%
2022/05/06	10	29.24	16	29.61	29.70	-6	18,430	-0.03%
2022/05/05	6	29.23	5	29.10	29.00	1	17,966	0.01%
2022/05/04	4	27.78	8	28.26	28.70	-4	17,641	-0.02%
2022/05/03	14	27.71	8	27.89	28.00	6	17,390	0.03%
2022/04/29	10	29.01	4	29.20	28.90	6	16,966	0.04%
2022/04/28	12	29.01	4	28.53	28.50	8	16,719	0.05%
2022/04/27	22	29.72	37	30.19	28.80	-15	16,354	-0.09%
2022/04/26	43	32.77	97	33.27	31.55	-54	15,213	-0.35%
2022/04/25	30	31.41	172.1	31.29	33.35	-142.1	13,191	-1.08%	大賣/鉅額交易
2022/04/22	22	30.93	58.9	30.74	32.35	-36.9	11,844	-0.31%
2022/04/21	60.1	29.64	2.4	29.54	29.45	57.7	10,750	0.54%
2022/04/20	105	29.79	26.1	29.65	29.80	78.9	10,526	0.75%	大買/
2022/04/19	37	29.48	34	29.59	30.10	3	10,074	0.03%
2022/04/18	18	28.90	28.2	28.99	29.00	-10.2	9,706	-0.11%
2022/04/15	32	30.09	26	30.10	29.95	6	9,386	0.06%
2022/04/14	40	30.02	56.1	30.16	29.85	-16.1	8,735	-0.18%
2022/04/13	42	28.63	62	29.21	29.25	-20	7,484	-0.27%
2022/04/12	24	26.98	28	27.20	27.55	-4	6,739	-0.06%
2022/04/11	35	27.48	51.6	27.59	27.55	-16.6	6,542	-0.25%
2022/04/08	5	26.53	40.5	26.42	26.85	-35.5	6,172	-0.57%
2022/04/07	16	26.34	35	26.29	25.70	-19	5,975	-0.32%
2022/04/06	20	26.14	27	25.86	26.15	-7	5,855	-0.12%
2022/04/01	4	25.50	0	0.00	25.85	4	5,801	0.07%
2022/03/31	6	25.14	2	25.15	25.30	4	5,778	0.07%
2022/03/30	29	25.54	2	25.35	25.40	27	5,804	0.47%
2022/03/29	6	25.91	12	25.99	25.70	-6	5,790	-0.10%
2022/03/28	13	25.13	0	0.00	25.70	13	5,788	0.22%
2022/03/25	1	26.15	5	25.67	25.75	-4	5,846	-0.07%
2022/03/24	4	26.01	7	26.01	25.90	-3	5,884	-0.05%
2022/03/23	1	25.55	16	25.71	25.65	-15	5,862	-0.26%
2022/03/22	0	0.00	54	25.51	25.50	-54	5,819	-0.93%
2022/03/21	10	25.36	5	25.49	24.90	5	5,765	0.09%
2022/03/18	0	0.00	2	24.93	24.60	-2	5,748	-0.03%
2022/03/17	2	24.60	4	24.44	25.00	-2	5,814	-0.03%
2022/03/16	33	24.35	8	24.23	23.90	25	5,747	0.43%
2022/03/15	18	25.95	12	25.96	25.85	6	5,481	0.11%
2022/03/14	5.1	26.36	68	26.28	26.35	-62.9	5,389	-1.17%
2022/03/11	6	26.02	7	25.93	25.65	-1	5,295	-0.02%
2022/03/10	2	25.00	2	25.70	25.90	0	5,206	0.00%
2022/03/09	4	24.81	6	25.03	25.20	-2	5,049	-0.04%
2022/03/08	47	25.71	24	25.41	24.65	23	4,932	0.47%
2022/03/07	36	26.35	13	26.32	26.15	23	4,513	0.51%
2022/03/04	7	26.32	96	26.35	25.90	-89	4,187	-2.13%
2022/03/03	17	26.33	55	26.46	26.25	-38	4,069	-0.93%
2022/03/02	67	25.79	36	25.71	25.80	31	3,846	0.81%
2022/03/01	6	24.85	27	24.84	24.90	-21	3,707	-0.57%
2022/02/25	16	23.63	15	23.87	23.90	1	3,634	0.03%
2022/02/24	8	22.90	1	23.65	22.90	7	3,539	0.20%
2022/02/22	18	23.37	7	23.14	23.50	11	3,446	0.32%
2022/02/21	102	24.04	118	23.72	23.90	-16	3,271	-0.49%	大買/大賣/
2022/02/18	1	22.85	3	22.65	22.85	-2	3,001	-0.07%
2022/02/17	0	0.00	2	22.60	22.55	-2	2,991	-0.07%
2022/02/16	0	0.00	1	22.40	22.25	-1	2,965	-0.03%
2022/02/15	2	22.40	7	22.38	22.45	-5	3,039	-0.16%
2022/02/14	0	0.00	1	21.90	22.00	-1	3,116	-0.03%
2022/02/10	0	0.00	2	22.15	22.15	-2	3,186	-0.06%
2022/02/09	0	0.00	10	21.80	21.95	-10	3,311	-0.30%
2022/02/08	5	21.75	2	21.70	21.75	3	3,323	0.09%
2022/01/26	3	20.40	8	20.40	20.20	-5	3,351	-0.15%
2022/01/25	0	20.85	2	20.30	20.30	-2	3,398	-0.06%
2022/01/24	2	20.30	0	0.00	20.65	2	3,440	0.06%
2022/01/20	0	0.00	34	21.28	21.20	-34	3,526	-0.96%
2022/01/19	23	20.88	0	0.00	20.80	23	3,572	0.64%
2022/01/17	0	0.00	6	21.18	21.15	-6	3,671	-0.16%
2022/01/14	35	21.06	0	0.00	21.20	35	3,814	0.92%
2022/01/13	0	0.00	5	21.80	21.50	-5	3,886	-0.13%
2022/01/11	5	21.30	5	21.70	21.35	0	3,872	0.00%
2022/01/10	10	21.30	5	21.35	21.30	5	3,890	0.13%
2022/01/07	10	21.50	0	0.00	21.40	10	3,912	0.26%
2022/01/06	0	0.00	6	21.75	21.75	-6	3,962	-0.15%
2022/01/05	5	21.60	0	0.00	21.60	5	4,027	0.12%
2022/01/04	13	21.62	0	0.00	21.60	13	4,112	0.32%
2021/12/29	5	22.05	0	0.00	22.05	5	4,267	0.12%
2021/12/27	2	22.13	0	0.00	22.00	2	4,474	0.04%
2021/12/24	8	22.34	5	22.44	22.20	3	4,537	0.07%
2021/12/22	14	22.31	0	0.00	22.30	14	4,557	0.31%
2021/12/21	0	0.00	10	22.15	22.70	-10	4,537	-0.22%
2021/12/20	0	0.00	2	22.60	22.70	-2	4,481	-0.04%
2021/12/17	2	22.15	11	22.02	21.90	-9	4,445	-0.20%
2021/12/16	4	21.65	1	21.55	21.55	3	4,471	0.07%
2021/12/15	2	21.50	0	0.00	21.75	2	4,533	0.04%
2021/12/14	4	21.70	0	0.00	21.55	4	4,585	0.09%
2021/12/13	1	22.25	9	22.09	22.25	-8	4,612	-0.17%
2021/12/10	5	21.54	0	0.00	21.55	5	4,606	0.11%
2021/12/09	4	21.60	10	21.60	21.45	-6	4,772	-0.13%
2021/12/08	31	21.73	2	21.78	21.65	29	5,027	0.58%
2021/12/07	2	21.60	0	0.00	21.85	2	5,313	0.04%
2021/12/06	1	21.20	0	0.00	21.30	1	5,361	0.02%
2021/12/03	2	21.30	0	0.00	21.30	2	5,461	0.04%
2021/12/01	3	21.30	0	0.00	21.25	3	5,774	0.05%
2021/11/30	2	20.90	15	21.00	20.95	-13	5,981	-0.22%
2021/11/29	13	20.80	4	21.00	20.80	9	6,123	0.15%
2021/11/26	2	21.60	0	0.00	21.25	2	6,557	0.03%
2021/11/25	66	22.19	7	22.39	21.80	59	7,106	0.83%
2021/11/24	67	22.13	86	22.12	22.00	-19	7,076	-0.27%
2021/11/23	14	21.28	16	21.41	21.25	-2	7,061	-0.03%
2021/11/22	0	0.00	1	21.30	21.10	-1	7,524	-0.01%
2021/11/19	3	21.18	0	0.00	21.05	3	7,621	0.04%
2021/11/16	10	21.55	11	21.52	21.55	-1	8,381	-0.01%
2021/11/15	1	21.80	16	21.85	21.75	-15	8,549	-0.18%
2021/11/12	10	22.23	13	22.28	22.15	-3	8,930	-0.03%
2021/11/11	0	0.00	10	22.14	22.25	-10	9,405	-0.11%
2021/11/10	5	21.89	0	0.00	21.60	5	9,815	0.05%
2021/11/09	3	21.77	12	21.97	22.00	-9	10,616	-0.08%
2021/11/08	19.1	22.35	21	22.43	22.15	-2	11,587	-0.02%
2021/11/05	2	21.28	2	21.40	21.20	0	12,062	0.00%
2021/11/04	7	21.29	0	0.00	21.20	7	12,380	0.06%
2021/11/03	6	21.65	11	21.63	21.60	-5	13,125	-0.04%
2021/11/02	21	21.15	19	21.23	21.15	2	13,351	0.01%
2021/11/01	30	21.01	0	0.00	21.00	30	13,595	0.22%
2021/10/29	4	21.03	0	0.00	21.20	4	14,022	0.03%
2021/10/28	20	21.19	21	21.50	21.50	-1	14,531	-0.01%
2021/10/27	17	21.44	31	21.39	21.30	-14	15,244	-0.09%
2021/10/26	3	22.07	2	22.08	21.75	1	16,418	0.01%
2021/10/22	32	22.07	5	21.86	21.90	27	18,103	0.15%
2021/10/19	0	0.00	1	23.00	22.95	-1	18,800	-0.01%
2021/10/15	0	0.00	1	22.70	22.75	-1	19,965	-0.01%
2021/10/14	3	22.43	2	22.25	22.25	1	20,620	0.00%
2021/10/13	1	22.60	0	0.00	22.10	1	21,328	0.00%
2021/10/12	0.2	22.70	0	0.00	22.60	0.2	21,530	0.00%
2021/10/08	1	23.00	0	0.00	22.95	1	21,625	0.00%
2021/10/07	2.2	23.38	0	0.00	23.65	2.2	21,690	0.01%
2021/10/06	3	23.95	0	0.00	23.30	3	21,890	0.01%
2021/10/05	0	0.00	1	23.30	23.75	-1	22,108	0.00%
2021/10/04	1	22.65	1	23.10	22.65	0	22,144	0.00%
2021/10/01	1	24.05	5	24.90	24.05	-4	22,269	-0.02%
2021/09/30	5	24.85	0	0.00	25.05	5	22,435	0.02%
2021/09/29	11	24.36	1	24.05	24.20	10	22,590	0.04%
2021/09/28	10	24.70	0	0.00	24.50	10	22,980	0.04%
2021/09/27	5	24.95	0	0.00	25.00	5	23,587	0.02%
2021/09/24	1	25.10	1	25.00	24.75	0	25,173	0.00%
2021/09/23	11	25.35	0	0.00	24.85	11	27,414	0.04%
2021/09/22	0	0.00	1	24.20	24.95	-1	28,563	0.00%
2021/09/17	0	0.00	8	26.20	25.50	-8	29,013	-0.03%
2021/09/16	0	0.00	13	26.15	26.00	-13	29,021	-0.04%
2021/09/15	8	26.33	6	26.41	26.35	2	28,960	0.01%
2021/09/14	13	26.27	3	26.23	26.10	10	28,920	0.03%
2021/09/13	3	26.60	41	26.87	26.95	-38	28,902	-0.13%
2021/09/10	17	26.18	15	26.14	26.05	2	28,697	0.01%
2021/09/09	6	25.49	51	25.49	25.70	-45	28,390	-0.16%
2021/09/08	17	25.24	1	25.40	24.75	16	28,335	0.06%
2021/09/07	5.1	25.54	6	25.63	25.40	-0.9	28,251	0.00%
2021/09/06	14	26.14	3	25.97	25.60	11	28,141	0.04%
2021/09/03	18	26.86	25	26.96	26.35	-7	27,935	-0.03%
2021/09/02	11	26.65	10	26.60	26.65	1	27,745	0.00%
2021/09/01	17	27.30	25	27.02	27.00	-8	27,620	-0.03%
2021/08/31	85	27.23	148	27.16	27.20	-63	27,184	-0.23%	大賣/
2021/08/30	11	26.10	14	26.14	26.00	-3	26,686	-0.01%
2021/08/27	11	25.75	4	25.90	26.00	7	26,770	0.03%
2021/08/26	27	26.44	26	26.82	25.60	1	27,415	0.00%
2021/08/25	7	25.41	4	25.39	25.35	3	27,090	0.01%
2021/08/24	14	25.47	5	25.70	25.65	9	27,011	0.03%
2021/08/23	142	25.96	141	26.16	25.85	1	26,875	0.00%	大買/大賣/
2021/08/20	1	24.80	0	0.00	24.60	1	26,510	0.00%
2021/08/19	2	24.28	5	25.21	24.20	-3	26,365	-0.01%
2021/08/18	33	24.28	23	24.18	25.60	10	26,158	0.04%
2021/08/17	56.1	25.52	17	25.81	23.90	39.1	25,777	0.15%
2021/08/16	58	27.01	43	26.63	26.40	15	25,231	0.06%
2021/08/13	87.1	28.22	77	28.65	27.55	10.1	24,737	0.04%
2021/08/12	50	28.76	89	28.79	29.75	-39	23,927	-0.16%
2021/08/11	88	28.06	82	28.11	27.85	6	22,963	0.03%
2021/08/10	41	27.69	28	27.63	27.30	13	22,367	0.06%
2021/08/09	103.2	28.08	128	28.24	27.95	-24.8	22,110	-0.11%	大買/大賣/
2021/08/06	29	27.20	29	27.22	26.95	0	21,412	0.00%
2021/08/05	33	26.80	19	26.87	26.65	14	21,222	0.07%
2021/08/04	19.1	27.76	5	27.69	27.40	14.1	21,141	0.07%
2021/08/03	79	28.77	19	28.58	28.85	60	21,239	0.28%
2021/08/02	21	28.05	80	28.23	29.30	-59	20,948	-0.28%
2021/07/30	76	28.37	155	28.22	27.20	-79	20,265	-0.39%	大賣/
2021/07/29	95.1	27.59	129	27.60	27.95	-33.9	19,168	-0.18%	大賣/
2021/07/28	36	25.93	74	25.84	25.75	-38	17,963	-0.21%
2021/07/27	52	26.02	24	26.54	25.60	28	17,718	0.16%
2021/07/26	157	26.38	179	26.67	26.90	-22	17,744	-0.12%	大買/大賣/
2021/07/23	96	25.96	51	26.05	26.70	45	17,549	0.26%
2021/07/22	31	25.60	10	26.31	25.00	21	17,272	0.12%
2021/07/21	34	27.21	34	27.01	26.50	0	17,026	0.00%
2021/07/20	37	26.59	27	26.51	26.75	10	16,240	0.06%
2021/07/19	45	26.66	132	26.62	27.10	-87	15,653	-0.56%	大賣/
2021/07/16	14	25.04	92	25.24	25.10	-78	15,298	-0.51%
2021/07/15	25	24.91	16	25.01	24.85	9	15,227	0.06%
2021/07/14	1	23.20	4	23.23	23.90	-3	15,419	-0.02%
2021/07/13	49	23.95	30	23.85	23.50	19	16,149	0.12%
2021/07/12	2	26.05	7	25.79	25.05	-5	16,669	-0.03%
2021/07/09	5	24.63	3	25.15	24.65	2	17,158	0.01%
2021/07/08	55	24.61	108	25.09	24.95	-53	17,332	-0.31%	大賣/
2021/07/07	56.2	25.00	57	24.61	24.30	-0.8	17,117	0.00%
2021/07/06	36	25.92	32	25.86	25.60	4	16,927	0.02%
2021/07/05	55	26.59	46	26.73	26.35	9	16,765	0.05%
2021/07/02	44	25.94	73	25.95	25.65	-29	16,464	-0.18%
2021/07/01	200	27.48	183	27.71	26.80	17	15,961	0.11%	大買/大賣/
2021/06/30	476	27.16	288.1	27.02	27.50	187.9	14,329	1.31%	大買/大賣/鉅額交易
2021/06/29	74	24.12	57	24.15	25.15	17	12,019	0.14%
2021/06/28	14	22.24	68.5	22.09	22.90	-54.5	10,786	-0.51%
2021/06/25	30	20.95	17	21.29	20.85	13	10,250	0.13%
2021/06/24	0	0.00	11	20.74	20.65	-11	10,167	-0.11%
2021/06/23	5	20.50	0	0.00	20.45	5	10,125	0.05%
2021/06/22	5	20.90	4	21.40	20.80	1	10,050	0.01%
2021/06/21	2	20.00	0	0.00	20.10	2	9,892	0.02%
2021/06/15	1	20.85	1	20.85	20.85	0	9,714	0.00%
2021/06/11	6	20.48	1	20.40	20.40	5	9,696	0.05%
2021/06/10	7	19.89	0	0.00	20.40	7	9,670	0.07%
2021/06/09	2	20.70	1	20.65	20.35	1	9,630	0.01%
2021/06/08	1	21.20	3	21.07	21.00	-2	9,596	-0.02%
2021/06/07	6.2	21.01	5	21.25	20.80	1.2	9,580	0.01%
2021/06/04	9	22.07	7	22.55	21.70	2	9,486	0.02%
2021/06/03	51	22.45	79	22.61	22.45	-28	9,303	-0.30%
2021/06/02	42	21.59	49	21.26	21.70	-7	8,530	-0.08%
2021/05/31	3	20.27	5	20.10	20.00	-2	8,437	-0.02%
2021/05/28	0	0.00	2	19.50	19.40	-2	8,325	-0.02%
2021/05/27	3	18.85	3	19.12	18.65	0	8,249	0.00%
2021/05/26	1	18.45	0	0.00	18.65	1	8,291	0.01%
2021/05/21	0	0.00	7	19.03	19.15	-7	8,372	-0.08%
2021/05/20	4	18.60	0	0.00	18.05	4	8,310	0.05%
2021/05/19	4	18.68	2	19.05	18.65	2	8,274	0.02%
2021/05/18	0	0.00	61	17.77	18.25	-61	8,174	-0.75%
2021/05/17	37	16.82	30	17.65	16.60	7	8,117	0.09%
2021/05/14	33	18.23	14	18.93	17.55	19	8,010	0.24%
2021/05/13	7	18.05	15	18.97	18.55	-8	7,916	-0.10%
2021/05/12	39	21.11	7	19.86	19.60	32	7,828	0.41%
2021/05/11	36	22.25	71	22.64	21.70	-35	7,594	-0.46%
2021/05/10	5	22.15	34	22.08	22.15	-29	7,003	-0.41%
2021/05/07	17.2	21.04	18	20.98	21.20	-0.8	6,735	-0.01%
2021/05/06	36	20.44	19	20.95	20.35	17	6,625	0.26%
2021/05/05	10	20.73	20	20.88	20.40	-10	6,476	-0.15%
2021/05/04	32	19.68	0	0.00	19.55	32	6,276	0.51%
2021/05/03	20	21.84	33	21.79	21.65	-13	6,096	-0.21%
2021/04/29	56	21.34	15	21.42	21.20	41	5,810	0.71%
2021/04/28	6	20.65	28	20.54	20.60	-22	5,639	-0.39%
2021/04/27	5	20.70	3	21.30	21.00	2	5,570	0.04%
2021/04/26	1	21.60	1	21.15	21.20	0	5,472	0.00%
2021/04/23	12	20.68	7	20.74	20.80	5	5,375	0.09%
2021/04/22	15	22.34	13	21.33	20.55	2	5,281	0.04%
2021/04/21	8	21.80	42	21.61	21.70	-34	4,844	-0.70%
2021/04/20	34	22.18	20	22.32	22.10	14	4,649	0.30%
2021/04/19	98	22.91	57.4	22.67	23.65	40.6	4,266	0.95%
2021/04/16	122	21.58	76.8	21.68	21.50	45.2	3,385	1.34%	大買/
2021/04/15	26.5	20.68	141	20.42	20.95	-114.5	2,604	-4.40%	大賣/鉅額交易
2021/04/14	20.5	18.89	24.7	19.27	19.75	-4.2	1,850	-0.23%
2021/04/13	100	18.24	14	18.36	18.20	86	1,537	5.60%
2021/04/12	11	18.21	26	18.31	18.25	-15	1,510	-0.99%
2021/04/09	4	18.38	20	18.10	18.05	-16	1,450	-1.10%
2021/04/08	17	18.31	77.5	18.42	18.35	-60.5	1,395	-4.33%
2021/04/07	4.3	17.79	173	17.82	17.80	-168.7	1,262	-13.36%	大賣/鉅額交易
2021/04/06	0	0.00	11	17.25	17.30	-11	1,130	-0.97%
2021/03/30	20	17.05	0	0.00	17.00	20	1,141	1.75%
2021/03/29	12	16.95	9	17.00	17.00	3	1,150	0.26%
2021/03/26	10	16.75	10	16.67	16.70	0	1,217	0.00%
2021/03/25	1	16.75	4	16.64	16.60	-3	1,330	-0.23%
2021/03/24	1	16.95	12	16.95	16.95	-11	1,333	-0.83%
2021/03/23	15	16.99	0	0.00	16.95	15	1,338	1.12%
2021/03/19	11	16.95	0	0.00	16.80	11	1,391	0.79%
2021/03/18	8	16.94	0	0.00	16.90	8	1,456	0.55%
2021/03/17	2	16.90	0	0.00	16.90	2	1,483	0.13%
2021/03/16	20	17.20	0	0.00	17.10	20	1,595	1.25%
2021/03/15	10	17.15	0	0.00	17.15	10	1,605	0.62%
2021/03/09	3	17.35	0	0.00	17.25	3	1,582	0.19%
2021/03/08	74.3	17.35	0	0.00	17.15	74.3	1,561	4.76%
2021/03/05	6	17.57	10	17.30	17.20	-4	1,552	-0.26%
2021/03/04	15	17.58	94	17.71	17.80	-79	1,468	-5.38%
2021/03/03	10	16.90	0	0.00	17.20	10	1,403	0.71%
2021/03/02	5	17.09	0	0.00	16.90	5	1,393	0.36%
2021/02/26	30	17.17	76	17.27	17.15	-46	1,385	-3.32%
2021/02/25	60	16.95	12	17.00	16.90	48	1,324	3.62%
2021/02/24	11	17.05	82	17.56	17.25	-71	1,305	-5.44%
2021/02/23	40	16.69	0	0.00	16.95	40	1,172	3.41%
2021/02/22	20	16.25	20	16.25	16.20	0	1,135	0.00%
2021/02/18	0	0.00	15	16.01	16.30	-15	1,156	-1.30%
2021/02/17	5	15.82	0	0.00	15.95	5	1,151	0.43%
2021/02/03	1	15.50	0	0.00	15.65	1	1,148	0.09%
2021/02/01	0	0.00	3	15.47	15.40	-3	1,151	-0.26%
2021/01/28	0	0.00	10	15.20	15.30	-10	1,144	-0.87%
2021/01/27	6	15.33	0	0.00	15.25	6	1,141	0.53%
2021/01/21	0	0.00	5	15.15	15.25	-5	1,137	-0.44%
2021/01/20	3	15.38	0	0.00	15.30	3	1,128	0.27%
2021/01/19	14	15.80	0	0.00	15.85	14	1,112	1.26%
2021/01/18	0	0.00	12	15.46	15.70	-12	1,109	-1.08%
2021/01/15	5	15.95	0	0.00	15.85	5	1,103	0.45%
2021/01/13	5	16.10	12	16.25	16.20	-7	1,087	-0.64%
2021/01/12	24	16.34	0	0.00	16.10	24	1,075	2.23%
2021/01/11	4	16.50	0	0.00	16.45	4	1,062	0.38%
2021/01/08	0	16.80	0	0.00	16.85	0	1,044	0.00%
2021/01/07	0.3	17.00	0	0.00	17.00	0.3	1,031	0.03%
2021/01/06	3	17.40	20	17.35	17.00	-17	1,025	-1.66%
2021/01/04	20	17.30	0	0.00	17.25	20	987	2.03%
2020/12/31	0.1	17.35	0	0.00	17.20	0.1	981	0.01%
2020/12/30	0.7	17.55	35	17.49	17.50	-34.3	966	-3.55%
2020/12/29	0	0.00	80	17.14	17.20	-80	937	-8.53%
2020/12/24	5	17.10	10	17.10	17.10	-5	898	-0.56%
2020/12/23	20	17.08	0	0.00	17.10	20	871	2.30%
2020/12/22	35	17.68	3	18.18	17.00	32	856	3.74%
2020/12/21	17	17.76	108	17.64	18.25	-91	784	-11.61%	大賣/
2020/12/18	1	17.00	5	17.10	17.00	-4	667	-0.60%
2020/12/17	23	17.23	61	17.13	17.00	-38	663	-5.72%
2020/12/15	19	17.91	11	17.35	17.45	8	637	1.25%
2020/12/14	5	17.70	21	16.80	17.50	-16	590	-2.71%
2020/12/11	1	17.00	15	16.90	16.75	-14	519	-2.69%
2020/12/10	1	17.30	3	17.20	17.20	-2	489	-0.41%
2020/12/09	14	16.35	1	16.30	16.35	13	368	3.53%
2020/12/08	0	16.25	0	0.00	16.15	0	355	0.00%
2020/12/07	0.3	16.00	19	16.10	16.10	-18.7	346	-5.39%
2020/12/03	0	0.00	0.2	16.45	16.25	-0.2	352	-0.04%
2020/12/02	3	16.48	0	0.00	16.30	3	383	0.78%
2020/12/01	17	16.27	0	0.00	16.45	17	382	4.45%
2020/11/30	8	16.43	3	16.35	16.35	5	375	1.33%
2020/11/27	5	16.25	0	0.00	16.25	5	363	1.38%
2020/11/26	20	16.23	0	0.00	16.25	20	362	5.52%
2020/11/25	10	16.05	0	0.00	16.15	10	365	2.74%
2020/11/23	0	0.00	0.3	16.00	16.10	-0.3	362	-0.08%
2020/11/18	2	16.00	10	15.87	16.05	-8	363	-2.20%
2020/11/17	5	15.60	0	0.00	15.65	5	343	1.46%
2020/11/12	0.2	15.45	0	0.00	15.45	0.2	347	0.06%
2020/11/11	0	0.00	2	15.55	15.45	-2	355	-0.56%
2020/11/10	0	15.50	17	15.50	15.50	-17	348	-4.88%
2020/11/09	0.3	15.45	25	15.39	15.45	-24.7	344	-7.16%
2020/11/03	0.1	15.45	0	0.00	15.45	0.1	348	0.03%
2020/10/29	3	15.45	10	15.40	15.45	-7	347	-2.01%
2020/10/28	0	0.00	1	15.45	15.40	-1	347	-0.29%
2020/10/27	2	15.45	0	0.00	15.40	2	347	0.58%
2020/10/22	3	15.40	0	0.00	15.40	3	351	0.85%
2020/10/21	5	15.45	0	0.00	15.45	5	352	1.42%
2020/10/19	8	15.60	0	0.00	15.55	8	345	2.31%
2020/09/29	0	0.00	30	15.50	15.60	-30	353	-8.48%
2020/09/25	0	0.00	20	15.47	15.40	-20	363	-5.50%
2020/09/17	10	16.20	0	0.00	16.20	10	378	2.64%
2020/09/16	8	16.16	3	16.10	16.10	5	380	1.31%
2020/09/10	7	16.79	0	0.00	16.55	7	426	1.64%
2020/09/09	7	16.64	1	16.60	16.75	6	423	1.42%
2020/09/08	1	16.75	0	0.00	16.70	1	417	0.24%
2020/09/07	6	16.93	0	0.00	16.90	6	407	1.47%
2020/09/02	0	0.00	3	16.05	15.95	-3	370	-0.81%
2020/08/31	3	16.15	0	0.00	16.05	3	380	0.79%
2020/08/27	0	0.00	14	15.69	15.85	-14	374	-3.74%
2020/08/21	0	0.00	0.1	15.55	15.40	-0.1	363	-0.02%
2020/08/17	20	15.76	0	0.00	15.80	20	371	5.38%
2020/08/03	3	15.35	0	0.00	15.35	3	412	0.73%
2020/07/22	10	15.65	10	15.60	15.65	0	449	0.00%
2020/07/21	32	15.59	0	0.00	15.50	32	448	7.13%
2020/07/20	2	15.65	0	0.00	15.55	2	448	0.45%
2020/07/15	0	0.00	36	15.71	15.70	-36	463	-7.77%
2020/07/10	20	15.85	0	0.00	15.80	20	464	4.31%
2020/07/09	52	16.01	0	0.00	15.90	52	467	11.13%
2020/07/06	50	15.94	0	0.00	15.80	50	475	10.51%
2020/06/29	10	15.75	0	0.00	15.80	10	463	2.16%
2020/06/19	30	16.50	0	0.00	16.20	30	468	6.41%
2020/06/18	0	0.00	0	16.60	16.60	0	448	0.00%
2020/06/16	2	16.30	0	0.00	16.35	2	465	0.43%
2020/06/05	1	16.80	1	17.10	17.05	0	624	0.00%
2020/05/27	10	16.15	0	0.00	16.20	10	645	1.55%
2020/05/26	20	16.30	39	16.30	16.25	-19	643	-2.95%
2020/05/25	0	0.00	1	16.40	16.40	-1	641	-0.16%
2020/05/20	0	0.00	5	16.45	16.55	-5	631	-0.79%
2020/05/18	30	16.52	0	0.00	16.55	30	619	4.84%
2020/05/15	40	16.51	0	0.00	16.60	40	617	6.48%
2020/05/14	30	16.50	0	0.00	16.70	30	617	4.86%
2020/05/12	0	0.00	5	16.65	16.65	-5	612	-0.82%
2020/05/11	0	0.00	2	16.70	16.80	-2	610	-0.33%
2020/05/07	0	0.00	0.2	16.45	16.45	-0.2	617	-0.03%
2020/04/30	5	16.00	0	0.00	16.15	5	631	0.79%
2020/04/29	0	0.00	2	15.60	15.55	-2	636	-0.31%
2020/04/28	0	0.00	3	15.50	15.50	-3	634	-0.47%
2020/04/21	0	0.00	2	15.55	15.55	-2	665	-0.30%
2020/04/20	0	0.00	3	15.60	15.60	-3	650	-0.46%
2020/04/17	0	0.00	1	15.60	15.60	-1	653	-0.15%
2020/04/16	1	15.45	0	0.00	15.55	1	653	0.15%
2020/04/13	3	15.10	0	0.00	15.10	3	654	0.46%
2020/04/10	70	15.01	0	0.00	15.10	70	652	10.73%
2020/04/09	15	15.00	0	0.00	15.05	15	651	2.30%
2020/04/07	1	15.05	0	0.00	14.95	1	650	0.15%
2020/04/06	23	15.00	0	0.00	15.05	23	645	3.56%
2020/03/30	0	0.00	2	14.58	14.80	-2	634	-0.32%
2020/03/24	6	14.05	0	0.00	14.10	6	622	0.96%
2020/03/23	0	0.00	6	13.87	14.10	-6	615	-0.98%
2020/03/19	110	13.69	0	0.00	13.95	110	603	18.23%	大買/鉅額交易
2020/03/16	11	14.37	0	0.00	14.25	11	541	2.03%
2020/03/13	5	14.55	0	0.00	14.95	5	518	0.96%
2020/03/11	1	16.60	1.9	16.48	16.50	-0.9	459	-0.20%
2020/03/09	18	16.26	0	0.00	16.55	18	453	3.97%
2020/03/05	30	16.90	0	0.00	16.90	30	440	6.81%
2020/03/02	2	16.50	0	0.00	16.65	2	439	0.46%
2020/02/13	2	17.20	0	0.00	17.30	2	511	0.39%
2020/02/05	10	17.10	0	0.00	17.00	10	550	1.82%
2020/02/04	65	17.25	0	0.00	17.25	65	542	11.97%
2020/02/03	1	17.00	0	0.00	17.15	1	545	0.18%
2020/01/30	3	17.55	0	0.00	17.50	3	524	0.57%
2020/01/17	1	18.55	0	0.00	18.45	1	504	0.20%
2020/01/16	1	18.35	0	0.00	18.35	1	504	0.20%
2020/01/03	1	18.60	0	0.00	18.65	1	627	0.16%
2019/12/25	25	18.76	0	0.00	18.70	25	653	3.82%
2019/12/19	2	18.60	1	18.65	18.65	1	689	0.15%
2019/12/17	2	18.45	0	0.00	18.45	2	703	0.28%
2019/12/16	0	0.00	1	18.45	18.60	-1	709	-0.14%
2019/12/12	1	18.15	3	18.20	18.20	-2	706	-0.28%
2019/12/10	0.3	18.30	0	0.00	18.35	0.3	731	0.05%
2019/12/06	0	0.00	3	18.37	18.30	-3	762	-0.39%
2019/12/04	0	0.00	1	18.40	18.30	-1	799	-0.13%
2019/11/27	2	18.35	1	18.25	18.25	1	1,076	0.09%
2019/11/26	3	18.18	1	18.20	18.20	2	1,097	0.18%
2019/11/21	4	18.15	0	0.00	18.25	4	1,142	0.35%
2019/11/20	2	18.10	0	0.00	18.30	2	1,146	0.17%
2019/11/19	1	18.40	0	0.00	18.45	1	1,157	0.09%
2019/11/18	0	0.00	1	18.55	18.55	-1	1,206	-0.08%
2019/11/15	86	18.40	0	0.00	18.45	86	1,259	6.83%
2019/11/12	5	18.70	0	0.00	18.75	5	1,529	0.33%
2019/11/11	3	18.75	0	0.00	18.75	3	1,540	0.19%
2019/11/08	1	19.00	0	0.00	18.95	1	1,529	0.07%
2019/11/07	2	19.05	0	0.00	19.00	2	1,530	0.13%
2019/11/05	2	19.30	2	19.40	19.40	0	1,521	0.00%
2019/11/04	0	0.00	1	19.30	19.30	-1	1,530	-0.07%
2019/11/01	2	19.05	2	19.10	19.15	0	1,549	0.00%
2019/10/31	1	19.05	2	19.10	19.00	-1	1,559	-0.06%
2019/10/22	7	19.07	0	0.00	19.15	7	1,608	0.44%
2019/10/21	4	19.20	0	0.00	19.20	4	1,602	0.25%
2019/10/18	50	19.30	0	0.00	19.40	50	1,598	3.13%
2019/10/15	6	19.26	0	0.00	19.40	6	1,558	0.39%
2019/10/14	1	20.00	0	0.00	20.00	1	1,512	0.07%
2019/10/08	0	0.00	4	19.98	19.95	-4	1,514	-0.26%
2019/10/07	1	19.95	0	0.00	19.95	1	1,515	0.07%
2019/10/03	1	20.15	3.3	20.20	20.20	-2.3	1,505	-0.15%
2019/10/02	1	20.35	0	0.00	20.35	1	1,510	0.07%
2019/10/01	0	0.00	1	20.20	20.25	-1	1,512	-0.07%
2019/09/27	0	0.00	2	20.20	20.15	-2	1,518	-0.13%
2019/09/25	0	0.00	3	20.30	20.15	-3	1,535	-0.20%
2019/09/24	1	20.30	0	0.00	20.25	1	1,532	0.07%
2019/09/23	1	20.20	30	20.20	20.15	-29	1,534	-1.89%
2019/09/18	40	20.45	0	0.00	20.30	40	1,534	2.61%
2019/09/17	63	20.55	0	0.00	20.55	63	1,545	4.08%
2019/09/16	6	20.41	0	0.00	20.35	6	1,548	0.39%
2019/09/12	2	20.65	0	0.00	20.60	2	1,531	0.13%
2019/09/11	1	20.75	0	0.00	20.75	1	1,527	0.07%
2019/09/10	0	0.00	1	20.95	20.85	-1	1,530	-0.07%
2019/09/09	1	20.80	10	20.90	20.80	-9	1,520	-0.59%
2019/09/06	10	20.70	2	20.80	20.85	8	1,506	0.53%
2019/09/05	1	20.65	25	20.83	20.70	-24	1,492	-1.61%
2019/09/04	1	20.95	5	20.90	20.90	-4	1,464	-0.27%
2019/09/03	12	20.97	0	0.00	21.15	12	1,449	0.83%
2019/09/02	22	21.04	8	21.05	21.15	14	1,435	0.98%
2019/08/30	10	20.55	0	0.00	20.45	10	1,321	0.76%
2019/08/29	0	0.00	4	20.50	20.55	-4	1,316	-0.30%
2019/08/28	20	20.43	0	0.00	20.35	20	1,307	1.53%
2019/08/26	0	0.00	2	20.33	20.50	-2	1,274	-0.16%
2019/08/23	2	20.18	0	0.00	20.25	2	1,249	0.16%
2019/08/22	1	20.30	0	0.00	20.35	1	1,241	0.08%
2019/08/21	12	20.43	50	20.55	20.55	-38	1,214	-3.13%
2019/08/20	4	20.10	58	20.19	20.15	-54	1,160	-4.65%
2019/08/19	60	21.06	2	21.15	20.60	58	1,109	5.23%
2019/08/16	0	0.00	19	20.34	20.50	-19	981	-1.94%
2019/08/15	0	0.00	2	19.20	19.20	-2	829	-0.24%
2019/08/13	0	0.00	1	19.15	19.25	-1	819	-0.12%
2019/08/07	30	19.25	0	0.00	19.30	30	836	3.59%
2019/07/17	5	19.30	0	0.00	19.25	5	886	0.56%
2019/07/11	20	19.35	0	0.00	19.30	20	943	2.12%
2019/07/04	10	19.05	0	0.00	19.05	10	1,051	0.95%
2019/07/03	1	19.10	3	19.20	19.05	-2	1,075	-0.19%
2019/07/02	20	19.30	0	0.00	19.20	20	1,079	1.85%
2019/06/27	2	19.20	0	0.00	19.15	2	1,171	0.17%
2019/06/24	0	0.00	2	19.80	19.85	-2	1,488	-0.13%
2019/06/21	0	0.00	1	19.45	19.50	-1	1,500	-0.07%
2019/06/18	5	19.17	0	0.00	19.15	5	1,590	0.31%
2019/06/14	2	19.45	0	0.00	19.40	2	1,941	0.10%
2019/06/12	1	19.70	0	0.00	19.75	1	2,097	0.05%
2019/06/11	1	19.55	0	0.00	19.60	1	2,138	0.05%
2019/06/06	2	19.55	0	0.00	19.70	2	2,349	0.09%
2019/06/05	0	0.00	4	20.03	20.05	-4	2,389	-0.17%
2019/06/04	2	19.60	0	0.00	19.80	2	2,410	0.08%
2019/05/31	0	0.00	2	19.50	19.50	-2	2,858	-0.07%
2019/05/30	0	0.00	3	19.40	19.40	-3	2,936	-0.10%
2019/05/23	1	19.30	0	0.00	19.30	1	2,973	0.03%
2019/05/21	4	19.30	0	0.00	19.40	4	2,972	0.13%
2019/05/17	3	19.68	0	0.00	19.50	3	2,955	0.10%
2019/05/16	0	0.00	9	19.91	19.90	-9	2,948	-0.31%
2019/05/15	0	0.00	3	19.42	19.40	-3	2,929	-0.10%
2019/05/14	15	18.81	1	18.80	19.00	14	2,925	0.48%
2019/05/13	1	18.90	0	0.00	18.90	1	2,919	0.03%
2019/05/10	1	19.20	0	0.00	19.10	1	2,913	0.03%
2019/05/09	4	19.10	2	19.15	19.15	2	2,908	0.07%
2019/05/08	0	0.00	1	19.25	19.35	-1	2,908	-0.03%
2019/05/07	4	19.63	0	0.00	19.65	4	2,896	0.14%
2019/05/06	4	19.58	0	0.00	19.55	4	2,896	0.14%
2019/04/26	5	19.80	0	0.00	19.80	5	2,874	0.17%
2019/04/25	11	20.11	0	0.00	20.15	11	2,848	0.39%
2019/04/23	2	20.50	0	0.00	20.50	2	2,818	0.07%
2019/04/22	3	20.65	0	0.00	20.75	3	2,818	0.11%
2019/04/15	1	21.15	0	0.00	21.25	1	2,862	0.03%
2019/04/10	2	20.75	0	0.00	20.70	2	2,880	0.07%
2019/04/09	1	20.90	0	0.00	20.85	1	2,846	0.04%
2019/04/08	1	20.40	0	0.00	20.45	1	2,812	0.04%
2019/03/29	10	21.00	12	20.85	21.20	-2	2,659	-0.08%
2019/03/28	28	20.06	2	20.05	20.10	26	2,573	1.01%
2019/03/27	20	21.39	7	22.30	21.15	13	2,446	0.53%
2019/03/25	0	0.00	2	22.45	22.80	-2	2,284	-0.09%
2019/03/22	0	0.00	0.2	22.70	22.80	-0.2	2,255	-0.01%
2019/03/19	3	23.97	104	23.98	23.45	-101	2,111	-4.78%	大賣/鉅額交易
2019/03/18	0	0.00	31	22.75	22.70	-31	1,795	-1.73%
2019/03/15	0	0.00	66	22.24	22.15	-66	1,686	-3.91%
2019/03/13	0	0.00	24	22.28	21.95	-24	1,587	-1.51%
2019/03/12	0	0.00	58	22.38	21.90	-58	1,521	-3.81%
2019/03/11	0	0.00	4	21.20	21.30	-4	1,334	-0.30%
2019/03/08	3	21.08	0	0.00	21.15	3	1,284	0.23%
2019/03/07	8	21.57	11	21.50	20.80	-3	1,461	-0.21%
2019/03/06	0	0.00	21	20.95	21.20	-21	1,310	-1.60%
2019/03/05	0	0.00	9	19.88	19.90	-9	1,025	-0.88%
2019/02/22	3	19.00	0	0.00	18.95	3	948	0.32%
2019/02/21	5	19.15	0	0.00	19.10	5	944	0.53%
2019/02/20	11	19.00	0	0.00	18.95	11	934	1.18%
2019/02/19	2	18.95	0	0.00	19.00	2	933	0.21%
2019/02/15	2	18.75	0	0.00	18.65	2	928	0.22%
2019/02/14	2	18.85	0	0.00	18.85	2	922	0.22%
2019/02/13	0	0.00	9	18.83	18.90	-9	915	-0.98%
2019/02/12	2	18.90	0	0.00	18.90	2	910	0.22%
2019/01/29	1	18.70	4	18.66	18.75	-3	879	-0.34%
2019/01/25	3	18.10	0	0.00	18.10	3	859	0.35%
2019/01/21	0	0.00	5	18.56	18.40	-5	837	-0.60%
2019/01/16	2	18.75	0	0.00	18.95	2	820	0.24%
2019/01/14	0	0.00	2	19.05	18.95	-2	802	-0.25%
2019/01/11	4	19.30	0	0.00	19.20	4	796	0.50%
2019/01/10	5	19.20	1	19.15	19.20	4	785	0.51%
2019/01/09	3	19.30	0	0.00	19.15	3	774	0.39%
2019/01/08	6	19.16	2	19.40	19.20	4	753	0.53%
2019/01/07	4	18.40	6	18.87	19.00	-2	720	-0.28%
2019/01/04	2	18.05	0	0.00	17.75	2	663	0.30%
2019/01/03	2	17.70	6	17.76	17.75	-4	628	-0.64%
2019/01/02	0	0.00	1	16.85	16.95	-1	640	-0.16%
2018/12/28	6	16.60	0	0.00	16.60	6	627	0.96%
2018/12/21	0	0.00	3	16.45	16.45	-3	635	-0.47%
2018/12/13	2	16.65	0	0.00	16.75	2	626	0.32%
2018/12/06	6	16.93	0	0.00	17.00	6	619	0.97%
2018/12/04	5	16.70	3	16.55	16.80	2	606	0.33%
2018/12/03	0	0.00	1	16.30	16.40	-1	598	-0.17%
2018/11/30	6	16.07	2	16.05	16.00	4	589	0.68%
2018/11/27	1	16.15	0	0.00	16.35	1	343	0.29%
2018/11/26	1	16.20	0	0.00	16.40	1	331	0.30%
2018/11/20	1	16.60	0	0.00	16.70	1	298	0.33%
2018/11/07	2	16.80	0	0.00	16.90	2	336	0.59%
2018/10/29	2	16.50	0	0.00	16.50	2	359	0.56%
2018/10/26	1	16.50	0	0.00	16.65	1	359	0.28%
2018/10/03	30	18.00	1	18.10	17.85	29	378	7.65%
2018/10/02	30	17.50	0	0.00	17.60	30	375	7.98%
2018/10/01	0	0.00	20	17.60	17.70	-20	385	-5.18%
2018/09/26	1	17.60	1	17.40	17.40	0	417	0.00%
2018/09/10	0	0.00	1	17.80	17.50	-1	531	-0.19%
2018/08/27	0	0.00	5	18.15	18.15	-5	663	-0.75%
2018/08/23	10	18.18	2	18.15	18.20	8	713	1.12%
2018/08/22	0	0.00	1	18.15	18.15	-1	716	-0.14%
2018/08/17	0	0.00	2	17.20	17.25	-2	724	-0.28%
2018/08/15	0	0.00	1	17.35	17.35	-1	727	-0.14%
2018/08/08	60	17.65	0	0.00	17.65	60	735	8.16%
2018/08/02	0	0.00	5	17.30	17.35	-5	758	-0.66%
2018/08/01	5	17.35	0	0.00	17.30	5	754	0.66%
2018/07/31	0	0.00	32	17.30	17.30	-32	764	-4.18%
2018/07/26	30	17.25	0	0.00	17.35	30	761	3.94%
2018/07/24	30	16.90	0	0.00	17.00	30	752	3.99%
2018/07/20	2	17.40	0	0.00	17.30	2	758	0.26%
2018/07/18	0	0.00	2	17.30	17.40	-2	769	-0.26%
2018/07/17	0	0.00	2	17.40	17.45	-2	771	-0.26%
2018/07/16	1	17.65	5	17.45	17.55	-4	766	-0.52%
2018/07/09	5	18.15	0	0.00	18.10	5	776	0.64%
2018/07/06	2	18.75	0	0.00	18.60	2	771	0.26%
2018/06/28	2	18.95	0	0.00	19.00	2	760	0.26%
2018/06/26	0	0.00	2	19.00	19.05	-2	832	-0.24%
2018/06/15	0	0.00	3	19.10	19.10	-3	780	-0.38%
2018/06/04	0	0.00	1	19.10	19.15	-1	705	-0.14%
2018/06/01	0	0.00	1	19.15	19.15	-1	695	-0.14%
2018/05/31	0	0.00	1	19.15	19.15	-1	682	-0.15%
2018/05/15	2	19.05	0	0.00	19.05	2	665	0.30%
2018/05/10	2	19.20	0	0.00	19.15	2	677	0.30%
2018/05/08	0	0.00	2	19.40	19.40	-2	694	-0.29%
2018/05/04	0	0.00	2	19.05	19.10	-2	708	-0.28%
2018/05/03	3	19.15	0	0.00	19.10	3	724	0.41%
2018/04/30	2	19.10	0	0.00	19.20	2	745	0.27%
2018/04/17	2	19.70	3	19.72	19.65	-1	804	-0.12%
2018/04/12	4	20.03	0	0.00	20.00	4	825	0.48%
2018/04/11	3	20.20	0	0.00	20.10	3	833	0.36%
2018/04/10	7	20.26	0	0.00	20.05	7	845	0.83%
2018/04/09	2	20.25	0	0.00	20.35	2	862	0.23%
2018/04/02	0	0.00	1	20.80	20.45	-1	873	-0.11%
2018/03/31	0	0.00	30	20.63	20.75	-30	876	-3.42%
2018/03/30	38	20.73	8	20.54	20.80	30	874	3.43%
2018/03/23	1	19.85	0	0.00	19.85	1	941	0.11%
2018/03/22	2	20.05	0	0.00	20.05	2	961	0.21%
2018/03/21	2	20.10	0	0.00	20.05	2	973	0.21%
2018/03/20	0	0.00	2	20.40	20.15	-2	1,017	-0.20%
2018/03/15	0	0.00	2.5	19.97	19.95	-2.5	1,123	-0.22%
2018/03/14	2	19.85	0	0.00	20.00	2	1,137	0.18%
2018/03/09	0	0.00	6	19.95	20.10	-6	1,170	-0.51%
2018/03/08	3	19.75	0	0.00	19.75	3	1,168	0.26%
2018/03/06	1	19.65	0	0.00	19.75	1	1,164	0.09%
2018/03/05	2	19.90	0	0.00	19.80	2	1,164	0.17%
2018/02/23	3	20.10	0	0.00	20.10	3	1,172	0.26%
2018/02/08	70	20.05	0	0.00	20.00	70	1,184	5.91%
2018/02/07	0	0.00	3	20.05	20.00	-3	1,193	-0.25%
2018/02/06	0	0.00	3	20.05	20.00	-3	1,187	-0.25%
2018/02/05	0	0.00	4	20.53	20.65	-4	1,164	-0.34%
2018/01/26	40	20.10	0	0.00	20.15	40	1,176	3.40%
2018/01/25	3	20.15	5	20.25	20.15	-2	1,195	-0.17%
2018/01/23	0	0.00	13.1	20.37	20.45	-13.1	1,182	-1.11%
2018/01/22	2	20.45	17	20.16	20.45	-15	1,176	-1.28%
2018/01/15	2	20.45	1	20.45	20.50	1	1,154	0.09%
2018/01/12	7	20.72	0	0.00	20.70	7	1,151	0.61%
2018/01/11	0	0.00	2	20.45	20.45	-2	1,140	-0.18%
2018/01/08	31	20.27	1	20.25	20.20	30	1,133	2.65%
2018/01/04	2	20.10	0	0.00	20.10	2	1,116	0.18%
2018/01/03	0	0.00	2	20.20	20.25	-2	1,119	-0.18%
2018/01/02	2	19.90	0	0.00	19.95	2	1,101	0.18%