榮剛 (5009)-中國信託-永康券商分點個股進出

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
48.05
漲跌
▲0.85
漲幅
+1.80%
成交量
2,304張
產業
上櫃鋼鐵類股
527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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/12/02	1	47.15	0	0.00	47.20	1	2,505	0.04%
2024/11/29	0	0.00	1	47.15	47.25	-1	2,529	-0.04%
2024/11/28	1	47.45	0	0.00	47.35	1	2,552	0.04%
2024/11/27	4	48.15	0	0.00	47.95	4	2,544	0.16%
2024/11/26	1	48.80	3	49.22	48.95	-2	2,527	-0.08%
2024/11/22	7	48.82	3	48.80	48.90	4	2,523	0.16%
2024/11/20	6	48.50	2	48.55	48.40	4	2,510	0.16%
2024/11/19	11	47.72	0	0.00	48.10	11	2,514	0.44%
2024/11/15	3	48.67	2	48.55	48.15	1	2,517	0.04%
2024/11/14	0	0.00	85	48.54	48.25	-85	2,485	-3.42%
2024/11/13	3	49.27	0	0.00	49.50	3	2,435	0.12%
2024/11/12	11	49.66	0.4	49.60	49.75	10.6	2,401	0.44%
2024/11/11	11	49.03	1	48.90	49.45	10	2,254	0.44%
2024/11/07	0	0.00	0.3	47.80	47.80	-0.3	2,077	-0.01%
2024/11/05	0	0.00	10	47.70	47.50	-10	2,082	-0.48%
2024/11/04	0	0.00	2.2	47.09	46.80	-2.2	2,140	-0.10%
2024/11/01	0	0.00	12.3	46.88	47.50	-12.3	2,296	-0.54%
2024/10/29	0	0.00	3	46.40	47.00	-3	2,341	-0.13%
2024/10/24	0	46.20	0	0.00	46.10	0	2,484	0.00%
2024/10/22	1	45.90	0	0.00	45.95	1	2,522	0.04%
2024/10/16	2	45.95	0	0.00	45.85	2	2,809	0.07%
2024/10/15	5	45.45	0	0.00	45.40	5	2,808	0.18%
2024/10/11	9.1	45.95	3	46.32	45.80	6.1	2,809	0.22%
2024/10/09	0	0.00	12	47.20	46.85	-12	2,911	-0.41%
2024/10/04	0	0.00	1	48.10	47.95	-1	2,957	-0.03%
2024/10/01	1	47.85	1	47.90	48.00	0	2,963	0.00%
2024/09/30	3	48.00	0	0.00	48.30	3	2,992	0.10%
2024/09/27	1	47.95	0	0.00	48.05	1	3,116	0.03%
2024/09/18	0	46.80	0	0.00	46.60	0	3,957	0.00%
2024/09/13	1	45.75	0	0.00	46.00	1	4,149	0.02%
2024/09/12	0	0.00	1	45.50	45.40	-1	4,218	-0.02%
2024/09/11	1	45.00	0	0.00	45.20	1	4,323	0.02%
2024/09/10	1	44.90	0	0.00	45.00	1	4,343	0.02%
2024/09/06	0	0.00	5	45.80	46.10	-5	4,378	-0.11%
2024/09/05	2.4	46.35	0	0.00	45.60	2.4	4,399	0.05%
2024/09/04	1	46.60	6	46.66	46.20	-5	4,422	-0.11%
2024/09/03	0.1	47.80	0	0.00	47.80	0.1	4,445	0.00%
2024/09/02	2	47.98	0	0.00	48.20	2	4,604	0.04%
2024/08/29	0.3	47.80	0	0.00	47.95	0.3	4,686	0.01%
2024/08/28	1	47.90	0	0.00	48.30	1	4,732	0.02%
2024/08/22	0	0.00	4	47.90	47.75	-4	5,004	-0.08%
2024/08/21	0	0.00	1	48.00	47.85	-1	5,055	-0.02%
2024/08/20	0	0.00	137	47.53	47.40	-137	5,070	-2.70%	大賣/鉅額交易
2024/08/16	0.1	47.00	0	0.00	46.85	0.1	5,345	0.00%
2024/08/15	0.1	46.80	1	46.90	46.70	-0.9	5,456	-0.02%
2024/08/12	2	45.90	0	0.00	46.00	2	6,185	0.03%
2024/08/09	0	0.00	15	46.10	45.85	-15	6,346	-0.24%
2024/08/07	0	0.00	1	46.05	46.05	-1	6,782	-0.01%
2024/08/06	2.4	45.00	1	44.20	44.00	1.4	6,912	0.02%
2024/08/05	2	44.60	3	43.83	45.50	-1	7,080	-0.01%
2024/08/02	0	0.00	5	48.47	47.55	-5	7,027	-0.07%
2024/07/31	2	47.18	0	0.00	47.05	2	7,407	0.03%
2024/07/30	1	45.95	0	0.00	47.90	1	7,736	0.01%
2024/07/29	8.3	47.04	0	0.00	45.80	8.3	8,620	0.10%
2024/07/23	4	47.96	0	0.00	48.00	4	9,234	0.04%
2024/07/22	1	47.60	4	48.05	47.55	-3	9,375	-0.03%
2024/07/19	1	48.75	0	0.00	48.20	1	9,438	0.01%
2024/07/18	6	50.04	0	0.00	49.75	6	9,543	0.06%
2024/07/17	2	48.73	0	0.00	48.60	2	9,589	0.02%
2024/07/16	0	0.00	1	48.35	48.40	-1	9,902	-0.01%
2024/07/15	2	47.48	0	0.00	47.40	2	10,304	0.02%
2024/07/12	0	0.00	2	47.55	47.65	-2	10,601	-0.02%
2024/07/11	7	47.69	0	0.00	47.60	7	10,952	0.06%
2024/07/09	0	0.00	2	48.10	48.30	-2	11,739	-0.02%
2024/07/08	1	48.70	2	48.50	48.40	-1	11,853	-0.01%
2024/07/05	1	48.95	0	0.00	49.15	1	12,058	0.01%
2024/07/04	0	0.00	2	49.90	49.40	-2	12,426	-0.02%
2024/07/03	4	49.70	1	48.85	49.65	3	12,532	0.02%
2024/07/02	16.4	47.45	0	0.00	48.05	16.4	12,457	0.13%
2024/07/01	43	47.42	7	47.49	47.85	36	12,447	0.29%
2024/06/28	20	48.65	0	0.00	48.40	20	12,231	0.16%
2024/06/27	5	49.05	0	0.00	48.70	5	12,168	0.04%
2024/06/26	60	49.38	0	0.00	49.25	60	12,068	0.50%
2024/06/25	24.4	52.30	0	0.00	52.40	24.4	11,963	0.20%
2024/06/24	3.2	52.97	7	53.44	52.90	-3.8	11,932	-0.03%
2024/06/21	2	53.55	10	53.35	53.60	-8	11,963	-0.07%
2024/06/20	1	53.40	0	0.00	53.70	1	12,035	0.01%
2024/06/19	0	0.00	1.2	52.22	52.40	-1.2	11,933	-0.01%
2024/06/18	1	51.90	0	0.00	52.60	1	11,895	0.01%
2024/06/17	5	51.20	1	51.30	51.20	4	11,826	0.03%
2024/06/14	1	51.70	0.2	51.80	51.40	0.8	11,903	0.01%
2024/06/13	7	51.46	1	51.50	51.40	6	11,911	0.05%
2024/06/12	21.1	51.30	0	0.00	50.90	21.1	11,914	0.18%
2024/06/11	6.1	51.60	4	51.60	51.40	2.1	11,908	0.02%
2024/06/06	49.5	51.26	1.1	50.92	50.80	48.4	11,907	0.41%
2024/06/05	52.4	52.25	0	0.00	52.00	52.4	11,765	0.44%
2024/06/04	21	52.80	1	52.70	52.80	20	11,769	0.17%
2024/06/03	3	52.47	1	52.40	52.40	2	11,799	0.02%
2024/05/31	0.2	52.60	0	0.00	52.60	0.2	11,800	0.00%
2024/05/30	7	53.10	5	53.28	52.80	2	11,803	0.02%
2024/05/29	2	53.40	1	53.30	53.40	1	11,817	0.01%
2024/05/28	2	53.90	4	53.93	53.80	-2	11,983	-0.02%
2024/05/27	0	0.00	4	52.90	53.20	-4	11,902	-0.03%
2024/05/24	0	0.00	1	52.60	52.50	-1	11,860	-0.01%
2024/05/23	3	52.50	1	52.80	52.10	2	11,861	0.02%
2024/05/22	5	52.14	1	52.30	52.10	4	11,803	0.03%
2024/05/21	2	53.00	3	53.40	52.80	-1	11,635	-0.01%
2024/05/20	20.1	53.60	9	54.24	52.90	11.1	11,533	0.10%
2024/05/17	1	55.80	6	55.40	55.80	-5	11,131	-0.04%
2024/05/16	3.2	55.00	2	55.10	54.90	1.2	11,014	0.01%
2024/05/15	0.1	55.40	0	0.00	55.20	0.1	10,959	0.00%
2024/05/14	5	55.20	4	56.00	55.80	1	10,834	0.01%
2024/05/13	3	55.93	9	55.29	55.20	-6	10,659	-0.06%
2024/05/10	3	55.60	47	56.00	56.00	-44	10,556	-0.42%
2024/05/09	0	0.00	4	55.15	54.90	-4	10,442	-0.04%
2024/05/08	1	54.90	2	54.60	54.70	-1	10,252	-0.01%
2024/05/07	5	54.58	14	55.13	54.50	-9	10,194	-0.09%
2024/05/06	10	56.70	10	56.86	56.10	0	9,960	0.00%
2024/05/03	15.8	57.44	16	57.69	57.00	-0.2	9,729	0.00%
2024/05/02	14	57.65	20.1	57.00	57.60	-6.1	9,394	-0.06%
2024/04/30	35	55.71	11	55.35	54.20	24	8,518	0.28%
2024/04/29	0	0.00	10	53.89	54.80	-10	8,034	-0.12%
2024/04/26	5	52.50	7	52.86	52.80	-2	7,806	-0.03%
2024/04/25	2	52.40	1	52.70	52.60	1	7,679	0.01%
2024/04/24	1	52.50	0.8	52.90	53.00	0.2	7,613	0.00%
2024/04/23	5.5	53.04	5	52.84	52.80	0.5	7,547	0.01%
2024/04/22	13	53.94	6	54.15	54.20	7	7,350	0.10%
2024/04/19	13	54.50	18	54.77	54.90	-5	7,016	-0.07%
2024/04/18	10.5	54.39	6	54.57	54.70	4.5	6,616	0.07%
2024/04/17	3.5	53.24	7	53.26	53.50	-3.5	6,379	-0.05%
2024/04/16	12	52.49	6	52.28	51.90	6	6,043	0.10%
2024/04/15	4	53.60	14	54.41	53.30	-10	5,658	-0.18%
2024/04/12	1.1	52.31	3	52.43	52.50	-2	5,187	-0.04%
2024/04/11	3	52.37	8.1	52.84	52.60	-5.1	5,092	-0.10%
2024/04/10	47	52.19	63	52.50	52.50	-16	4,927	-0.32%
2024/04/09	0	0.00	9	50.22	50.40	-9	4,584	-0.20%
2024/04/08	3	49.28	5	49.68	49.40	-2	4,469	-0.04%
2024/04/03	7	49.79	6	49.52	49.40	1	4,460	0.02%
2024/04/02	3.5	49.43	0	0.00	49.30	3.5	4,494	0.08%
2024/04/01	0	0.00	1	49.40	49.55	-1	4,543	-0.02%
2024/03/29	3.1	49.51	0	0.00	49.30	3.1	4,723	0.07%
2024/03/28	3	49.88	11	50.45	49.65	-8	4,887	-0.16%
2024/03/27	1	49.75	1	50.00	49.65	0	5,331	0.00%
2024/03/26	4.1	49.01	1	50.00	49.05	3.1	5,334	0.06%
2024/03/25	14.1	49.57	71	49.51	49.80	-56.9	5,373	-1.06%
2024/03/22	1	48.75	0	0.00	49.00	1	5,440	0.02%
2024/03/20	3	48.97	0	0.00	48.90	3	5,835	0.05%
2024/03/19	8	49.06	79	49.11	48.85	-71	5,894	-1.20%
2024/03/18	5	48.15	6.1	48.12	48.40	-1.1	5,952	-0.02%
2024/03/15	2	47.65	1	47.75	47.70	1	5,980	0.02%
2024/03/14	4	47.64	0	0.00	47.75	4	6,016	0.07%
2024/03/13	2.2	47.98	0	0.00	47.70	2.2	6,105	0.04%
2024/03/12	1	48.40	3	48.45	48.55	-2	6,164	-0.03%
2024/03/11	1.2	48.00	0	0.00	47.95	1.2	6,209	0.02%
2024/03/08	24	47.71	0	0.00	47.70	24	6,321	0.38%
2024/03/07	6	48.54	1	48.55	48.35	5	6,424	0.08%
2024/03/06	6	48.85	1	49.00	48.75	5	6,482	0.08%
2024/03/05	7	48.76	0	0.00	48.70	7	6,483	0.11%
2024/03/04	2.1	48.25	0	0.00	48.30	2.1	6,432	0.03%
2024/03/01	2.6	47.99	21	48.17	48.30	-18.4	6,473	-0.28%
2024/02/29	9	46.67	0	0.00	47.00	9	6,393	0.14%
2024/02/27	0	0.00	9	46.46	46.50	-9	6,533	-0.14%
2024/02/26	1	46.45	0	0.00	46.45	1	6,762	0.01%
2024/02/23	6	46.80	5	47.20	46.70	1	6,819	0.01%
2024/02/22	0	0.00	2	47.45	47.15	-2	6,850	-0.03%
2024/02/21	0	0.00	1	47.25	47.15	-1	6,902	-0.01%
2024/02/20	7	47.00	0	0.00	47.00	7	7,005	0.10%
2024/02/15	1	46.05	4	46.25	46.30	-3	7,018	-0.04%
2024/02/05	1.2	45.68	3	45.73	45.75	-1.8	6,987	-0.03%
2024/02/02	3	46.33	0	0.00	46.20	3	6,915	0.04%
2024/02/01	2	47.10	0	0.00	47.05	2	6,860	0.03%
2024/01/30	0	0.00	1	48.50	47.80	-1	6,838	-0.01%
2024/01/26	1	46.80	0	0.00	46.75	1	6,805	0.01%
2024/01/25	0	0.00	1	47.05	46.85	-1	6,822	-0.01%
2024/01/24	1	47.15	6	47.79	47.10	-5	6,879	-0.07%
2024/01/23	1	46.40	0	0.00	46.40	1	6,854	0.01%
2024/01/22	6.1	45.97	10	46.10	46.00	-3.9	6,968	-0.06%
2024/01/19	2	46.00	5	46.05	46.00	-3	6,994	-0.04%
2024/01/18	0	0.00	2	46.00	46.05	-2	7,018	-0.03%
2024/01/17	8	46.96	0.4	46.00	45.90	7.6	7,040	0.11%
2024/01/15	0	0.00	2	47.90	47.70	-2	7,182	-0.03%
2024/01/12	2	47.15	0	0.00	47.10	2	7,199	0.03%
2024/01/11	6	47.34	4	47.04	47.20	2	7,228	0.03%
2024/01/10	2	47.55	0	0.00	47.50	2	7,246	0.03%
2024/01/09	1	48.00	9	47.90	47.85	-8	7,392	-0.11%
2024/01/08	0	0.00	10	48.80	48.50	-10	7,394	-0.14%
2024/01/05	9	48.58	9	48.84	48.85	0	7,444	0.00%
2024/01/04	46	48.07	4	48.29	47.80	42	7,477	0.56%
2024/01/03	0	0.00	5	49.30	48.65	-5	7,427	-0.07%
2024/01/02	0	0.00	1	49.00	49.00	-1	7,402	-0.01%
2023/12/29	16	48.60	5	48.78	48.85	11	7,502	0.15%
2023/12/28	21	48.99	15	48.87	48.75	6	7,474	0.08%
2023/12/27	7	49.21	1	49.15	49.20	6	7,433	0.08%
2023/12/26	52.2	49.51	0	0.00	49.20	52.2	7,403	0.71%
2023/12/25	9	49.56	6	49.73	49.00	3	7,233	0.04%
2023/12/22	31	51.26	10	50.80	49.45	21	7,151	0.29%
2023/12/19	29	50.76	6	51.25	50.90	23	6,648	0.35%
2023/12/18	15	51.87	35	51.34	51.60	-20	6,687	-0.30%
2023/12/15	15	51.58	18	51.27	51.50	-3	6,560	-0.05%
2023/12/14	24	50.17	6	50.07	49.80	18	6,292	0.29%
2023/12/13	15	49.99	0	0.00	49.40	15	6,241	0.24%
2023/12/12	4	49.50	2	49.83	49.70	2	6,243	0.03%
2023/12/11	22	49.65	1	48.95	49.00	21	6,203	0.34%
2023/12/08	2	49.00	1	49.30	49.25	1	6,294	0.02%
2023/12/07	2	49.58	4	49.70	49.35	-2	6,330	-0.03%
2023/12/06	0	0.00	2	49.30	50.10	-2	6,363	-0.03%
2023/12/05	1	49.65	4.2	48.87	48.70	-3.2	6,362	-0.05%
2023/12/04	6	49.78	12.3	49.82	49.45	-6.3	6,360	-0.10%
2023/12/01	5	49.08	1.4	48.98	49.35	3.7	6,314	0.06%
2023/11/30	1.3	48.45	3	48.63	48.70	-1.7	6,270	-0.03%
2023/11/29	2	48.00	4.2	47.75	47.75	-2.2	6,552	-0.03%
2023/11/28	2	47.15	1	47.45	47.50	1	6,644	0.02%
2023/11/27	6	47.25	6	46.92	46.90	0	6,811	0.00%
2023/11/24	2	48.03	3	48.18	47.85	-1	7,115	-0.01%
2023/11/22	2.1	47.82	20	47.31	47.75	-17.9	7,231	-0.25%
2023/11/21	8	46.57	6	46.58	46.75	2	7,064	0.03%
2023/11/20	0	0.00	19	46.14	46.25	-19	7,149	-0.27%
2023/11/17	47	46.62	1	46.50	46.40	46	7,247	0.63%
2023/11/16	10	46.40	18	46.21	46.50	-8	7,257	-0.11%
2023/11/15	0	0.00	15	45.68	45.65	-15	7,212	-0.21%
2023/11/13	7	45.41	30	45.67	45.25	-23	7,305	-0.31%
2023/11/10	3	45.07	0	0.00	45.00	3	7,352	0.04%
2023/11/09	13	45.44	16	45.49	45.40	-3	7,483	-0.04%
2023/11/08	1	45.70	0	0.00	45.65	1	7,656	0.01%
2023/11/07	2	45.78	0	0.00	45.70	2	7,795	0.03%
2023/11/06	17	45.78	0.1	45.75	45.90	16.9	7,925	0.21%
2023/11/03	5	45.55	8	45.56	45.55	-3	8,105	-0.04%
2023/11/02	5	45.05	0	0.00	45.25	5	8,337	0.06%
2023/10/31	1	44.80	2	44.65	44.60	-1	8,873	-0.01%
2023/10/30	0	0.00	9	44.87	45.50	-9	8,980	-0.10%
2023/10/27	4	45.70	22	45.52	44.90	-18	9,032	-0.20%
2023/10/26	24	45.64	22	45.47	45.25	2	9,034	0.02%
2023/10/25	5	45.25	3	45.17	45.20	2	9,160	0.02%
2023/10/24	1	44.00	2	44.00	44.65	-1	9,235	-0.01%
2023/10/23	1	45.85	17	45.53	44.50	-16	9,284	-0.17%
2023/10/20	2	42.85	0	0.00	44.00	2	9,375	0.02%
2023/10/19	15	44.09	11	43.96	43.90	4	9,503	0.04%
2023/10/18	15	44.54	0	0.00	44.00	15	9,631	0.16%
2023/10/17	41	45.46	40.5	45.11	45.00	0.5	9,796	0.01%
2023/10/16	30	46.28	20	45.81	45.60	10	9,989	0.10%
2023/10/13	5	45.85	10	45.60	45.30	-5	10,021	-0.05%
2023/10/12	10	45.18	5	45.65	45.75	5	10,295	0.05%
2023/10/11	40	45.10	6	45.07	45.05	34	10,432	0.33%
2023/10/05	9	44.20	0	0.00	44.00	9	10,699	0.08%
2023/10/04	3	44.07	16	44.06	43.90	-13	10,774	-0.12%
2023/10/03	0	0.00	2	45.40	45.15	-2	10,741	-0.02%
2023/10/02	0	0.00	3.1	45.74	45.60	-3.1	10,889	-0.03%
2023/09/28	6	45.57	13	45.59	45.45	-7	11,290	-0.06%
2023/09/27	7	45.10	0	0.00	45.20	7	11,545	0.06%
2023/09/26	8	45.46	3	46.00	45.10	5	11,886	0.04%
2023/09/25	4	46.48	6	46.53	46.50	-2	12,041	-0.02%
2023/09/22	2	45.00	2	45.35	45.40	0	12,061	0.00%
2023/09/21	13.6	45.21	8	44.95	45.25	5.6	12,203	0.05%
2023/09/20	10	46.50	0	0.00	46.20	10	12,217	0.08%
2023/09/19	2	46.98	7	46.93	46.65	-5	12,364	-0.04%
2023/09/18	5	46.81	1	46.95	46.30	4	12,443	0.03%
2023/09/15	0	0.00	4	46.06	46.40	-4	12,511	-0.03%
2023/09/14	3	45.42	0	0.00	45.50	3	12,729	0.02%
2023/09/13	24.3	45.36	20	45.28	45.15	4.3	13,041	0.03%
2023/09/12	2	46.38	0	0.00	46.30	2	13,042	0.02%
2023/09/11	1	47.60	5	47.55	46.65	-4	13,107	-0.03%
2023/09/08	1	47.35	1	47.00	46.65	0	13,065	0.00%
2023/09/07	7	47.41	6	47.56	47.25	1	13,134	0.01%
2023/09/06	3.8	46.77	7	47.11	47.05	-3.3	13,348	-0.02%
2023/09/05	12	46.96	4	47.11	46.85	8	13,387	0.06%
2023/09/04	24	47.54	16	47.54	47.20	8	13,466	0.06%
2023/09/01	0.1	46.05	5	45.89	45.75	-4.9	13,262	-0.04%
2023/08/31	16.5	44.92	11	44.85	45.15	5.5	13,483	0.04%
2023/08/30	22.4	45.29	12	44.92	44.85	10.4	13,993	0.07%
2023/08/29	6.1	45.93	6	46.29	46.70	0.1	13,793	0.00%
2023/08/28	14.3	46.16	4	45.90	45.85	10.3	13,839	0.07%
2023/08/25	6	45.45	2	45.20	45.20	4	13,768	0.03%
2023/08/24	1	45.85	0	0.00	45.70	1	13,789	0.01%
2023/08/23	4	45.94	4	45.80	45.55	0	13,730	0.00%
2023/08/22	5.4	45.26	2	45.25	44.95	3.4	13,665	0.02%
2023/08/21	0.5	45.85	0	0.00	45.90	0.5	13,791	0.00%
2023/08/18	5	46.17	5	45.65	45.40	0	14,167	0.00%
2023/08/17	17	45.98	8	45.65	46.10	9	14,655	0.06%
2023/08/16	3	45.17	2	45.25	45.30	1	14,857	0.01%
2023/08/15	16	45.56	1	45.75	45.55	15	15,681	0.10%
2023/08/14	4	45.75	0	0.00	45.10	4	15,771	0.03%
2023/08/11	11.1	46.86	4	46.80	46.55	7.1	15,792	0.04%
2023/08/10	2	48.29	7	47.75	47.45	-5	15,783	-0.03%
2023/08/09	10.1	48.60	18	48.78	48.25	-7.9	15,800	-0.05%
2023/08/08	16.7	49.12	7	48.81	48.90	9.7	15,765	0.06%
2023/08/07	38.1	49.57	5	48.63	49.30	33.1	15,810	0.21%
2023/08/04	19	52.64	7	52.60	52.90	12	15,535	0.08%
2023/08/02	3	52.63	1	52.70	52.60	2	15,832	0.01%
2023/08/01	7.2	53.28	3	53.73	53.10	4.2	15,856	0.03%
2023/07/31	5	54.90	5	54.00	53.40	0	16,153	0.00%
2023/07/28	1	54.20	4	54.10	54.00	-3	16,431	-0.02%
2023/07/27	10	55.10	6	55.47	55.10	4	16,688	0.02%
2023/07/26	6	54.47	0	0.00	54.10	6	16,988	0.04%
2023/07/25	11.3	55.79	2	55.85	55.70	9.3	17,576	0.05%
2023/07/24	0.5	54.30	1	54.40	54.50	-0.5	17,776	0.00%
2023/07/21	6.1	52.80	0	0.00	52.50	6.1	17,815	0.03%
2023/07/20	1	52.00	1	53.00	53.80	0	18,031	0.00%
2023/07/19	30.1	52.52	0	0.00	51.70	30.1	18,061	0.17%
2023/07/18	5.2	52.93	1	52.60	53.70	4.2	18,306	0.02%
2023/07/17	5.4	53.26	2	53.50	53.50	3.4	18,480	0.02%
2023/07/14	16.1	53.77	4	54.35	53.60	12.1	18,427	0.07%
2023/07/13	4.1	55.14	0	0.00	54.60	4.1	18,860	0.02%
2023/07/12	7.1	55.83	1	55.80	55.60	6.1	19,325	0.03%
2023/07/11	2	56.65	0	0.00	56.60	2	19,621	0.01%
2023/07/10	2	57.70	1	57.10	56.90	1	20,468	0.00%
2023/07/07	4.2	56.16	6	56.60	56.10	-1.8	21,173	-0.01%
2023/07/06	18.2	58.03	7	58.63	57.30	11.2	21,351	0.05%
2023/07/05	4	59.93	25	60.24	60.50	-21	21,242	-0.10%
2023/07/04	37.8	59.12	32	59.88	60.00	5.8	21,045	0.03%
2023/07/03	1	57.70	7	58.62	59.40	-6	20,793	-0.03%
2023/06/30	3	57.37	3	57.80	57.60	0	20,591	0.00%
2023/06/29	10	57.62	3	57.10	57.10	7	20,543	0.03%
2023/06/28	3	57.67	0	0.00	56.60	3	20,443	0.01%
2023/06/27	2.2	56.48	3	57.07	56.20	-0.8	20,598	0.00%
2023/06/26	27	58.18	5	58.50	58.10	22	20,646	0.11%
2023/06/21	0	0.00	3	58.87	58.40	-3	20,678	-0.01%
2023/06/20	32	58.60	3	58.87	58.20	29	20,649	0.14%
2023/06/19	11.2	59.96	5	60.04	60.60	6.2	20,563	0.03%
2023/06/16	3	58.70	8	58.54	58.00	-5	20,613	-0.02%
2023/06/15	2	58.55	7	58.44	58.60	-5	20,585	-0.02%
2023/06/14	2	57.00	5	56.92	56.60	-3	20,658	-0.01%
2023/06/13	0	0.00	2	56.95	57.30	-2	20,952	-0.01%
2023/06/12	4.1	56.80	15	57.10	56.60	-10.9	21,046	-0.05%
2023/06/09	7	59.14	6	58.90	58.70	1	20,987	0.00%
2023/06/08	8.6	59.25	0	0.00	59.20	8.6	21,301	0.04%
2023/06/07	9.2	59.38	23.6	59.11	59.30	-14.4	21,446	-0.07%
2023/06/06	46.3	60.06	44	59.42	59.30	2.3	21,829	0.01%
2023/06/05	44	59.91	43	59.77	58.90	1	22,475	0.00%
2023/06/02	1.1	57.74	4.3	57.43	56.60	-3.2	22,505	-0.01%
2023/06/01	9	56.37	4	56.60	57.20	5	22,401	0.02%
2023/05/31	2.6	54.61	3	54.77	55.70	-0.4	22,283	0.00%
2023/05/30	3	54.43	0	0.00	54.10	3	22,289	0.01%
2023/05/29	2	55.25	10	55.25	54.90	-8	22,522	-0.04%
2023/05/26	1	54.30	1	54.30	54.10	0	22,987	0.00%
2023/05/24	19	55.75	4	55.68	55.00	15	23,148	0.06%
2023/05/23	2	54.55	7	55.14	55.70	-5	22,937	-0.02%
2023/05/22	7	51.66	11	52.05	52.60	-4	22,589	-0.02%
2023/05/19	59	52.83	21	52.26	51.70	38	22,525	0.17%
2023/05/18	7.5	56.73	9	56.98	56.90	-1.5	21,742	-0.01%
2023/05/17	4	56.30	5	56.34	56.10	-1	21,600	0.00%
2023/05/16	3	54.23	3	54.73	55.20	0	21,489	0.00%
2023/05/15	4	54.28	0	0.00	54.20	4	21,524	0.02%
2023/05/12	2	54.60	3	55.07	55.50	-1	21,639	0.00%
2023/05/11	4	55.15	4	55.70	54.90	0	21,505	0.00%
2023/05/10	2	57.15	1	57.40	57.10	1	21,283	0.00%
2023/05/09	20	57.15	27	56.37	56.40	-7	21,155	-0.03%
2023/05/08	3	58.37	5	58.42	58.10	-2	20,936	-0.01%
2023/05/05	13	58.75	5	58.30	58.00	8	21,002	0.04%
2023/05/04	10	58.98	8	59.54	60.10	2	20,885	0.01%
2023/05/03	17	59.07	14	58.74	58.50	3	20,956	0.01%
2023/05/02	9.1	58.32	3	57.90	57.70	6.1	20,644	0.03%
2023/04/28	16.2	57.86	20	58.35	58.80	-3.8	20,417	-0.02%
2023/04/27	7.1	55.51	6	55.95	56.80	1.1	19,842	0.01%
2023/04/26	4	53.58	0	0.00	54.50	4	19,490	0.02%
2023/04/25	5	54.46	5	53.58	54.30	0	19,361	0.00%
2023/04/24	3	55.23	3	55.07	56.00	0	19,146	0.00%
2023/04/21	24	55.76	24	55.58	54.30	0	19,157	0.00%
2023/04/20	6	58.15	7	58.59	57.60	-1	18,682	-0.01%
2023/04/19	4	59.85	10	59.80	59.60	-6	18,409	-0.03%
2023/04/18	26	61.37	30	60.64	60.00	-4	18,251	-0.02%
2023/04/17	66	62.09	55	62.14	62.80	11	17,846	0.06%
2023/04/14	22	58.78	36	59.11	58.80	-14	17,383	-0.08%
2023/04/13	26.1	61.21	11	61.52	60.20	15.1	17,106	0.09%
2023/04/12	14	58.10	24	59.50	60.10	-10	16,326	-0.06%
2023/04/11	24	54.77	26	54.72	55.00	-2	15,667	-0.01%
2023/04/10	20	53.52	23	53.61	53.90	-3	15,476	-0.02%
2023/04/07	7	52.17	2	52.55	52.00	5	15,270	0.03%
2023/04/06	4	52.43	6	52.33	52.40	-2	15,299	-0.01%
2023/03/31	4	51.28	0	0.00	51.40	4	15,361	0.03%
2023/03/30	3	51.80	2	52.10	51.90	1	15,700	0.01%
2023/03/29	1	51.40	20	51.60	51.80	-19	16,086	-0.12%
2023/03/28	6	50.82	29	51.32	51.50	-23	16,247	-0.14%
2023/03/27	1	52.10	5	51.88	52.10	-4	16,054	-0.02%
2023/03/24	7	50.69	0	0.00	50.60	7	15,998	0.04%
2023/03/23	6	52.05	3	52.13	51.50	3	16,171	0.02%
2023/03/22	9	52.58	1.1	52.71	51.80	7.9	16,609	0.05%
2023/03/21	4	53.28	9	52.53	52.60	-5	17,190	-0.03%
2023/03/20	7	50.30	0	0.00	50.00	7	17,266	0.04%
2023/03/17	3	50.00	20	49.67	50.30	-17	17,307	-0.10%
2023/03/16	11	48.96	18	48.75	48.65	-7	17,127	-0.04%
2023/03/15	3	50.30	13	50.26	50.90	-10	16,866	-0.06%
2023/03/14	7	49.54	11	50.12	49.55	-4	16,699	-0.02%
2023/03/13	15	50.29	11	49.82	50.00	4	16,595	0.02%
2023/03/10	25	48.67	25.2	49.10	50.00	-0.2	16,262	0.00%
2023/03/09	30	49.08	37	49.31	49.20	-7	16,160	-0.04%
2023/03/08	112	48.73	66	49.23	49.00	46	15,791	0.29%	大買/
2023/03/07	5.1	46.90	17	46.74	48.10	-11.9	15,134	-0.08%
2023/03/06	0	0.00	4	43.58	43.75	-4	14,515	-0.03%
2023/03/03	14	43.46	4	43.25	43.25	10	14,651	0.07%
2023/03/02	2	43.15	17	43.31	43.70	-15	14,911	-0.10%
2023/03/01	21	43.79	2	42.93	43.55	19	15,377	0.12%
2023/02/24	23	44.32	33.2	44.63	45.05	-10.2	15,369	-0.07%
2023/02/23	4	43.38	18	44.04	44.20	-14	14,942	-0.09%
2023/02/22	0.1	41.50	8	42.16	42.50	-7.9	14,839	-0.05%
2023/02/21	6	41.96	7.1	42.24	41.90	-1.1	15,002	-0.01%
2023/02/20	12.1	41.93	7	41.94	42.00	5.1	15,126	0.03%
2023/02/17	5	40.95	4	40.81	41.25	1	15,085	0.01%
2023/02/16	6	40.33	5	40.56	40.40	1	14,928	0.01%
2023/02/13	8	38.94	0	0.00	39.00	8	15,203	0.05%
2023/02/10	13	40.35	7	40.44	39.70	6	15,261	0.04%
2023/02/09	2	39.70	0	0.00	39.75	2	15,195	0.01%
2023/02/07	4	39.28	26	39.77	39.80	-22	15,196	-0.14%
2023/02/06	25.2	39.30	13	38.98	38.95	12.2	15,198	0.08%
2023/02/03	9	39.70	2	40.85	39.45	7	15,146	0.05%
2023/02/02	5	40.27	10	40.22	40.30	-5	14,990	-0.03%
2023/02/01	23	39.45	16	39.97	40.00	7	15,057	0.05%
2023/01/31	2	37.88	0	0.00	37.85	2	14,970	0.01%
2023/01/30	28	37.86	1	37.50	37.65	27	15,052	0.18%
2023/01/17	0	0.00	2	36.70	36.65	-2	15,072	-0.01%
2023/01/16	1	36.30	10	36.30	36.35	-9	15,055	-0.06%
2023/01/13	1	37.00	2.1	36.85	36.80	-1.1	15,021	-0.01%
2023/01/12	1	36.85	1	37.00	36.70	0	15,112	0.00%
2023/01/11	21.1	36.23	32	36.50	36.85	-10.9	15,160	-0.07%
2023/01/10	0	0.00	2	35.43	35.45	-2	14,994	-0.01%
2023/01/09	24	35.06	2	35.50	35.10	22	15,067	0.15%
2023/01/06	2	35.30	0	0.00	35.20	2	15,182	0.01%
2023/01/05	31	35.80	1	35.15	35.05	30	15,367	0.20%
2023/01/04	7	36.02	12	36.02	36.40	-5	15,563	-0.03%
2023/01/03	21	36.46	14	36.46	36.40	7	15,843	0.04%
2022/12/30	7	36.97	11	37.18	37.15	-4	16,066	-0.02%
2022/12/29	11	36.17	16	36.20	36.25	-5	16,319	-0.03%
2022/12/28	8	37.03	19	37.03	36.45	-11	16,375	-0.07%
2022/12/27	0	0.00	1	36.90	36.75	-1	16,472	-0.01%
2022/12/26	3	37.07	28	36.96	37.00	-25	16,532	-0.15%
2022/12/23	29	37.42	27	37.65	37.50	2	16,641	0.01%
2022/12/22	34	37.55	26	37.40	37.75	8	16,716	0.05%
2022/12/21	20	36.93	8	36.06	37.00	12	16,567	0.07%
2022/12/20	13	35.44	4	35.93	34.85	9	16,376	0.05%
2022/12/19	6	35.52	224	35.35	35.35	-218	16,566	-1.32%	大賣/鉅額交易
2022/12/16	2.2	36.20	4	36.44	36.40	-1.8	16,796	-0.01%
2022/12/15	2	36.50	2	36.68	36.60	0	16,699	0.00%
2022/12/14	10	36.74	42	36.62	37.00	-32	16,358	-0.20%
2022/12/13	20	35.90	69	35.87	36.75	-49	15,840	-0.31%
2022/12/12	29	34.31	20.1	34.47	35.05	8.9	15,076	0.06%
2022/12/09	1	33.10	14	33.58	33.70	-13	14,541	-0.09%
2022/12/08	4	32.90	9	32.87	33.00	-5	14,449	-0.03%
2022/12/07	10	32.83	6	32.18	32.25	4	14,417	0.03%
2022/12/06	21	32.89	20	32.92	32.55	1	14,313	0.01%
2022/12/05	8	33.56	0	0.00	33.30	8	14,299	0.06%
2022/12/02	0	0.00	23	33.45	33.40	-23	14,205	-0.16%
2022/12/01	6	33.78	13	33.56	33.65	-7	14,143	-0.05%
2022/11/30	7	33.06	7	33.08	33.00	0	13,923	0.00%
2022/11/29	7	33.43	202	33.41	33.50	-195	13,734	-1.42%	大賣/鉅額交易
2022/11/28	1	32.80	13	33.13	32.95	-12	13,468	-0.09%
2022/11/25	10	32.73	17	32.98	32.60	-7	13,400	-0.05%
2022/11/24	32.1	32.85	11	32.56	32.80	21.1	13,297	0.16%
2022/11/23	171	33.57	10	34.02	33.95	161	12,927	1.25%	大買/鉅額交易
2022/11/22	207	33.02	11	33.08	33.20	196	12,413	1.58%	大買/鉅額交易
2022/11/21	114	32.30	10	32.30	32.30	104	12,123	0.86%	大買/鉅額交易
2022/11/18	15	31.85	71	32.01	31.65	-56	12,001	-0.47%
2022/11/17	3	32.68	11	32.93	32.40	-8	11,939	-0.07%
2022/11/16	11	31.50	16	31.83	32.15	-5	11,602	-0.04%
2022/11/15	2	31.40	12	31.28	31.45	-10	11,366	-0.09%
2022/11/14	1	30.30	21	30.63	30.70	-20	11,283	-0.18%
2022/11/11	13	30.20	12	30.22	30.10	1	11,223	0.01%
2022/11/10	0	0.00	1	31.15	31.20	-1	11,019	-0.01%
2022/11/09	21	31.17	13	31.34	30.85	8	11,063	0.07%
2022/11/08	12	30.30	13	30.99	30.80	-1	10,999	-0.01%
2022/11/07	3	30.47	10	30.33	30.25	-7	10,930	-0.06%
2022/11/04	1	29.25	7	29.09	29.40	-6	10,871	-0.06%
2022/11/03	1	28.65	0	0.00	28.65	1	10,994	0.01%
2022/11/02	0	0.00	1	28.90	28.75	-1	11,019	-0.01%
2022/11/01	3	28.20	4	28.45	28.50	-1	11,004	-0.01%
2022/10/31	4	28.35	2	28.50	28.40	2	11,002	0.02%
2022/10/28	39	28.53	28	28.49	28.25	11	11,002	0.10%
2022/10/27	36	28.24	21	28.45	28.50	15	10,770	0.14%
2022/10/26	17	29.58	1	29.55	29.40	16	10,592	0.15%
2022/10/25	4	30.49	1	30.35	30.35	3	10,651	0.03%
2022/10/24	0	0.00	26	30.60	30.70	-26	10,724	-0.24%
2022/10/21	4	30.18	4	30.36	30.10	0	10,796	0.00%
2022/10/20	5	29.91	9	30.13	30.45	-4	10,897	-0.04%
2022/10/19	25	30.91	2	30.80	30.55	23	10,811	0.21%
2022/10/18	12	30.08	7	30.18	30.00	5	10,940	0.05%
2022/10/17	16	29.85	4	30.25	30.05	12	10,946	0.11%
2022/10/14	9	30.52	11	30.95	30.65	-2	11,000	-0.02%
2022/10/13	19	29.74	11	29.67	29.35	8	11,075	0.07%
2022/10/12	31	31.13	45	30.71	30.85	-14	11,317	-0.12%
2022/10/11	4	31.14	6	31.44	31.75	-2	11,401	-0.02%
2022/10/07	18	31.47	19	31.46	31.75	-1	11,477	-0.01%
2022/10/06	13	30.75	56	31.03	31.10	-43	11,338	-0.38%
2022/10/05	32	29.93	3	29.85	29.90	29	11,190	0.26%
2022/10/04	60	29.75	2	29.90	29.85	58	11,237	0.52%
2022/10/03	0	0.00	1	29.05	29.20	-1	11,103	-0.01%
2022/09/30	6	28.37	1	28.55	29.55	5	11,018	0.05%
2022/09/29	8	28.89	4	29.13	28.90	4	10,825	0.04%
2022/09/28	207	29.19	378	27.40	27.40	-171	10,628	-1.61%	大買/大賣/鉅額交易
2022/09/27	54	28.72	1	28.90	29.00	53	10,423	0.51%
2022/09/26	109	29.79	123	29.65	29.25	-14	10,195	-0.14%	大買/大賣/
2022/09/23	9	30.19	7	30.21	30.10	2	9,844	0.02%
2022/09/22	1	29.00	0	0.00	29.00	1	9,506	0.01%
2022/09/19	0	0.00	10	27.90	27.90	-10	9,455	-0.11%
2022/09/16	2	28.30	0	0.00	28.20	2	9,460	0.02%
2022/09/15	0	0.00	5	29.20	28.65	-5	9,565	-0.05%
2022/09/14	5	28.70	0	0.00	28.80	5	9,583	0.05%
2022/09/13	6	28.78	1	28.85	28.90	5	9,675	0.05%
2022/09/12	6	28.75	2	28.68	28.70	4	9,858	0.04%
2022/09/06	10	27.25	0	0.00	27.20	10	10,074	0.10%
2022/09/02	17	27.72	0	0.00	27.65	17	10,261	0.17%
2022/09/01	0	0.00	10	28.24	28.10	-10	10,247	-0.10%
2022/08/31	31	28.66	0	0.00	28.45	31	10,267	0.30%
2022/08/29	22	28.44	38	28.45	28.40	-16	10,214	-0.16%
2022/08/25	0	0.00	1	29.00	29.00	-1	10,350	-0.01%
2022/08/24	9	29.21	13	29.23	28.90	-4	10,473	-0.04%
2022/08/22	40	28.45	50	28.66	28.75	-10	10,736	-0.09%
2022/08/19	14	28.96	50	29.05	29.00	-36	10,746	-0.33%
2022/08/18	23	29.16	1	29.55	29.45	22	10,875	0.20%
2022/08/17	17	29.70	36	29.37	29.25	-19	11,148	-0.17%
2022/08/16	8	29.97	3	30.20	29.50	5	11,265	0.04%
2022/08/15	1	30.30	7	30.23	30.30	-6	11,496	-0.05%
2022/08/12	19	30.06	8	30.29	30.00	11	11,879	0.09%
2022/08/11	15	30.45	3	30.35	30.45	12	11,930	0.10%
2022/08/10	31	31.28	3	30.70	30.70	28	12,004	0.23%
2022/08/09	3	31.20	12	31.13	31.20	-9	12,123	-0.07%
2022/08/08	4	30.01	6	30.31	30.60	-2	12,304	-0.02%
2022/08/05	24	30.40	0	0.00	30.40	24	12,413	0.19%
2022/08/04	1	30.40	16	30.03	30.35	-15	12,725	-0.12%
2022/08/03	40	30.79	59	30.42	30.40	-19	13,847	-0.14%
2022/08/02	30	30.85	15	30.73	30.90	15	14,494	0.10%
2022/08/01	7	31.48	29	31.51	31.40	-22	14,677	-0.15%
2022/07/29	30	31.13	10	31.37	31.20	20	14,887	0.13%
2022/07/28	0	0.00	1	30.65	30.75	-1	14,936	-0.01%
2022/07/27	3	29.85	5	30.28	30.45	-2	15,013	-0.01%
2022/07/26	15	30.36	16	30.20	30.45	-1	15,266	-0.01%
2022/07/25	16	29.67	21	30.21	30.35	-5	15,401	-0.03%
2022/07/22	32	29.36	0	0.00	29.30	32	15,430	0.21%
2022/07/21	4	28.91	18	29.03	29.00	-14	16,482	-0.08%
2022/07/20	46	29.20	22	29.10	29.05	24	18,316	0.13%
2022/07/19	26	28.95	10	29.15	29.70	16	19,359	0.08%
2022/07/18	13	28.81	8	28.63	29.00	5	19,944	0.03%
2022/07/15	21	27.19	12	27.18	27.35	9	19,673	0.05%
2022/07/14	7	23.01	6	24.30	25.10	1	19,617	0.01%
2022/07/13	9	23.54	0	0.00	23.65	9	19,695	0.05%
2022/07/12	11	23.85	0	0.00	23.65	11	19,744	0.06%
2022/07/11	1	26.20	0	0.00	26.25	1	20,168	0.00%
2022/07/07	0	0.00	3	24.72	24.90	-3	21,950	-0.01%
2022/07/06	1	24.50	0	0.00	24.40	1	22,120	0.00%
2022/07/05	2	25.15	6	25.17	25.50	-4	22,443	-0.02%
2022/07/04	5	24.25	0	0.00	24.40	5	22,581	0.02%
2022/07/01	0	0.00	10	24.21	24.25	-10	22,661	-0.04%
2022/06/29	0	0.00	2	25.85	25.65	-2	22,613	-0.01%
2022/06/28	12	25.55	0	0.00	25.80	12	22,620	0.05%
2022/06/27	0	0.00	1	26.05	26.30	-1	22,612	0.00%
2022/06/24	2	25.60	0	0.00	25.50	2	22,616	0.01%
2022/06/23	6	25.39	6	25.39	25.40	0	22,605	0.00%
2022/06/22	0	0.00	3	25.95	25.95	-3	22,519	-0.01%
2022/06/21	6	26.78	3	26.33	27.05	3	22,495	0.01%
2022/06/20	2	26.98	4	27.11	25.95	-2	22,427	-0.01%
2022/06/17	8	27.97	2	28.10	27.90	6	22,282	0.03%
2022/06/16	8	29.26	101	29.05	29.00	-93	22,194	-0.42%	大賣/
2022/06/15	94	29.06	12	28.90	28.65	82	22,114	0.37%
2022/06/14	6	28.23	5	27.95	28.45	1	22,067	0.00%
2022/06/13	15	29.60	2	29.10	29.10	13	22,170	0.06%
2022/06/10	4	29.89	8	30.13	30.20	-4	22,205	-0.02%
2022/06/09	1	30.00	4	30.25	29.95	-3	22,247	-0.01%
2022/06/08	1	29.70	4	29.90	30.05	-3	22,261	-0.01%
2022/06/07	1	29.50	2	29.68	29.80	-1	22,362	0.00%
2022/06/06	1	29.20	0	0.00	29.25	1	22,414	0.00%
2022/06/02	9	28.92	1	28.85	28.80	8	22,769	0.04%
2022/06/01	2	29.30	1	29.75	29.55	1	22,924	0.00%
2022/05/31	12	29.93	4	29.35	29.40	8	22,897	0.03%
2022/05/30	3	30.72	15	30.77	30.70	-12	22,869	-0.05%
2022/05/27	6	30.96	10	31.32	30.90	-4	23,008	-0.02%
2022/05/26	52	31.37	1	31.50	31.00	51	23,087	0.22%
2022/05/25	0	0.00	39	31.32	31.60	-39	22,981	-0.17%
2022/05/24	18	30.62	11	30.76	30.70	7	22,716	0.03%
2022/05/23	85	31.16	167	30.87	30.90	-82	22,524	-0.36%	大賣/
2022/05/20	260	30.57	246	30.33	30.25	14	22,346	0.06%	大買/大賣/
2022/05/19	5	30.55	30	30.17	30.60	-25	22,169	-0.11%
2022/05/18	4	30.20	20	30.24	30.20	-16	21,994	-0.07%
2022/05/17	20	29.64	29	30.15	29.80	-9	21,825	-0.04%
2022/05/16	10	29.59	20	29.89	30.05	-10	21,497	-0.05%
2022/05/13	74	28.91	60.1	29.30	29.00	13.9	21,295	0.07%
2022/05/12	26	29.69	5	29.98	28.55	21	21,107	0.10%
2022/05/11	208	31.03	185	31.27	30.60	23	20,729	0.11%	大買/大賣/
2022/05/10	54	29.99	93	30.37	31.10	-39	19,544	-0.20%
2022/05/09	14	29.39	0	0.00	29.00	14	18,800	0.07%
2022/05/06	62	29.17	95	29.52	29.70	-33	18,430	-0.18%
2022/05/05	102	29.06	67	29.08	29.00	35	17,966	0.19%	大買/
2022/05/04	93	27.79	89	27.96	28.70	4	17,641	0.02%
2022/05/03	15	27.59	28	27.77	28.00	-13	17,390	-0.07%
2022/04/29	99	29.28	113	29.01	28.90	-14	16,966	-0.08%	大賣/
2022/04/28	69	29.06	181	28.63	28.50	-112	16,719	-0.67%	大賣/鉅額交易
2022/04/27	228	30.07	216	29.31	28.80	12	16,354	0.07%	大買/大賣/
2022/04/26	206	32.80	162	32.83	31.55	44	15,213	0.29%	大買/大賣/
2022/04/25	438	31.83	259	31.56	33.35	179	13,191	1.36%	大買/大賣/鉅額交易
2022/04/22	77	30.50	133.5	31.00	32.35	-56.5	11,844	-0.48%	大賣/
2022/04/21	6	29.56	15	29.48	29.45	-9	10,750	-0.08%
2022/04/20	108	29.86	55	29.79	29.80	53	10,526	0.50%	大買/
2022/04/19	28	29.01	27	29.35	30.10	1	10,074	0.01%
2022/04/18	2.2	29.20	2	29.40	29.00	0.2	9,706	0.00%
2022/04/15	18.3	30.28	16	30.29	29.95	2.3	9,386	0.02%
2022/04/14	28	30.26	65	29.98	29.85	-37	8,735	-0.42%
2022/04/13	63	28.36	143	29.03	29.25	-80	7,484	-1.07%	大賣/
2022/04/12	20	26.89	12	27.12	27.55	8	6,739	0.12%
2022/04/11	24	27.46	14	27.64	27.55	10	6,542	0.15%
2022/04/08	10	26.45	16	26.69	26.85	-6	6,172	-0.10%
2022/04/07	6	26.41	5.2	26.37	25.70	0.8	5,975	0.01%
2022/04/06	0	0.00	11	26.11	26.15	-11	5,855	-0.19%
2022/04/01	11	25.38	9	25.65	25.85	2	5,801	0.03%
2022/03/31	3	25.00	3	24.95	25.30	0	5,778	0.00%
2022/03/25	54	25.65	2	26.20	25.75	52	5,846	0.89%
2022/03/24	1	25.90	7	26.04	25.90	-6	5,884	-0.10%
2022/03/23	11	25.97	2	25.80	25.65	9	5,862	0.15%
2022/03/22	1	25.25	6	25.56	25.50	-5	5,819	-0.09%
2022/03/21	4	25.55	2	25.43	24.90	2	5,765	0.03%
2022/03/18	0	0.00	1	25.00	24.60	-1	5,748	-0.02%
2022/03/17	3	24.83	10	24.69	25.00	-7	5,814	-0.12%
2022/03/16	0	0.00	1	24.15	23.90	-1	5,747	-0.02%
2022/03/15	7	26.04	18	25.87	25.85	-11	5,481	-0.20%
2022/03/14	13	26.07	7	26.24	26.35	6	5,389	0.11%
2022/03/10	2	25.05	1	25.10	25.90	1	5,206	0.02%
2022/03/09	5	24.74	4	24.64	25.20	1	5,049	0.02%
2022/03/08	21	26.07	4	24.59	24.65	17	4,932	0.34%
2022/03/07	10	25.99	25	26.33	26.15	-15	4,513	-0.33%
2022/03/04	7	26.41	3	26.10	25.90	4	4,187	0.10%
2022/03/03	21	26.14	9	26.18	26.25	12	4,069	0.29%
2022/03/02	8	25.50	8	25.74	25.80	0	3,846	0.00%
2022/03/01	14	25.02	2	24.78	24.90	12	3,707	0.32%
2022/02/25	1	24.00	14	24.08	23.90	-13	3,634	-0.36%
2022/02/24	5	22.95	0	0.00	22.90	5	3,539	0.14%
2022/02/23	6	23.75	5	23.65	23.50	1	3,490	0.03%
2022/02/22	7	23.54	11	23.43	23.50	-4	3,446	-0.12%
2022/02/21	2	23.70	7	23.93	23.90	-5	3,271	-0.15%
2022/02/18	7	22.85	7	23.00	22.85	0	3,001	0.00%
2022/02/16	0	0.00	2	22.35	22.25	-2	2,965	-0.07%
2022/02/15	0	0.00	1	22.30	22.45	-1	3,039	-0.03%
2022/02/14	3	21.90	26	21.85	22.00	-23	3,116	-0.74%
2022/02/07	0	0.00	1	21.25	21.20	-1	3,329	-0.03%
2022/01/26	1	20.25	0	0.00	20.20	1	3,351	0.03%
2022/01/25	2	20.30	0	0.00	20.30	2	3,398	0.06%
2022/01/24	0	0.00	7	20.48	20.65	-7	3,440	-0.20%
2022/01/19	4	20.86	0	0.00	20.80	4	3,572	0.11%
2022/01/18	0	0.00	1	21.15	21.10	-1	3,609	-0.03%
2022/01/17	0	0.00	1	21.20	21.15	-1	3,671	-0.03%
2022/01/14	1	21.10	0	0.00	21.20	1	3,814	0.03%
2022/01/11	6	21.40	0	0.00	21.35	6	3,872	0.15%
2022/01/10	14	21.31	0	0.00	21.30	14	3,890	0.36%
2022/01/07	0	0.00	5	21.70	21.40	-5	3,912	-0.13%
2022/01/04	1	21.75	2	21.60	21.60	-1	4,112	-0.02%
2022/01/03	1	21.75	0	0.00	21.80	1	4,182	0.02%
2021/12/30	1	22.05	0	0.00	21.95	1	4,229	0.02%
2021/12/24	1	22.40	10	22.20	22.20	-9	4,537	-0.20%
2021/12/23	10	22.40	11	22.43	22.35	-1	4,538	-0.02%
2021/12/22	2	22.38	0	0.00	22.30	2	4,557	0.04%
2021/12/21	1	22.65	6	22.48	22.70	-5	4,537	-0.11%
2021/12/20	5	22.75	7	22.42	22.70	-2	4,481	-0.04%
2021/12/17	16	22.10	0	0.00	21.90	16	4,445	0.36%
2021/12/16	20	21.57	5	21.55	21.55	15	4,471	0.34%
2021/12/15	10	21.70	0	0.00	21.75	10	4,533	0.22%
2021/12/14	15	22.18	1	21.55	21.55	14	4,585	0.31%
2021/12/13	15	22.19	2	22.30	22.25	13	4,612	0.28%
2021/12/10	1	21.50	0	0.00	21.55	1	4,606	0.02%
2021/12/08	0	0.00	10	21.65	21.65	-10	5,027	-0.20%
2021/12/07	0	0.00	2.4	21.65	21.85	-2.4	5,313	-0.05%
2021/12/03	0	0.00	6	21.35	21.30	-6	5,461	-0.11%
2021/12/02	1	21.25	0	0.00	21.20	1	5,567	0.02%
2021/11/29	2	20.80	0	0.00	20.80	2	6,123	0.03%
2021/11/26	1	21.20	2	21.45	21.25	-1	6,557	-0.02%
2021/11/25	8	22.54	7	21.90	21.80	1	7,106	0.01%
2021/11/24	3	22.03	1	22.20	22.00	2	7,076	0.03%
2021/11/23	3	21.48	0	0.00	21.25	3	7,061	0.04%
2021/11/22	0	0.00	3	21.30	21.10	-3	7,524	-0.04%
2021/11/18	0	0.00	3	21.38	21.25	-3	7,845	-0.04%
2021/11/16	0	0.00	2	21.55	21.55	-2	8,381	-0.02%
2021/11/15	0	0.00	15	21.71	21.75	-15	8,549	-0.18%
2021/11/12	6	22.32	2	22.00	22.15	4	8,930	0.04%
2021/11/11	5	22.10	1	22.40	22.25	4	9,405	0.04%
2021/11/10	0	0.00	5	21.70	21.60	-5	9,815	-0.05%
2021/11/09	1	21.70	1	21.80	22.00	0	10,616	0.00%
2021/11/08	6	22.12	0	0.00	22.15	6	11,587	0.05%
2021/11/04	5	21.80	1	21.35	21.20	4	12,380	0.03%
2021/11/03	0	0.00	2	21.40	21.60	-2	13,125	-0.02%
2021/11/02	0	0.00	15	21.43	21.15	-15	13,351	-0.11%
2021/11/01	12	20.98	18	21.31	21.00	-6	13,595	-0.04%
2021/10/29	8	21.13	0	0.00	21.20	8	14,022	0.06%
2021/10/28	6	21.33	16	21.62	21.50	-10	14,531	-0.07%
2021/10/27	5	21.31	6	21.45	21.30	-1	15,244	-0.01%
2021/10/26	4	21.81	0	0.00	21.75	4	16,418	0.02%
2021/10/25	2	21.95	0	0.00	21.85	2	17,751	0.01%
2021/10/22	5	22.66	2	23.00	21.90	3	18,103	0.02%
2021/10/20	6	23.13	0	0.00	22.70	6	18,481	0.03%
2021/10/19	1	22.90	4	23.00	22.95	-3	18,800	-0.02%
2021/10/14	0	0.00	3	22.43	22.25	-3	20,620	-0.01%
2021/10/13	1	22.25	1	23.00	22.10	0	21,328	0.00%
2021/10/12	1	22.40	13	22.65	22.60	-12	21,530	-0.06%
2021/10/08	3	23.05	1	22.95	22.95	2	21,625	0.01%
2021/10/07	0	0.00	1	23.65	23.65	-1	21,690	0.00%
2021/10/06	0	0.00	1	24.00	23.30	-1	21,890	0.00%
2021/10/05	0	0.00	2	22.85	23.75	-2	22,108	-0.01%
2021/10/04	2	22.78	4	23.75	22.65	-2	22,144	-0.01%
2021/10/01	1	24.10	2	24.05	24.05	-1	22,269	0.00%
2021/09/30	2	25.00	0	0.00	25.05	2	22,435	0.01%
2021/09/29	2	24.20	10	24.60	24.20	-8	22,590	-0.04%
2021/09/28	1	24.75	0	0.00	24.50	1	22,980	0.00%
2021/09/24	0	0.00	3	24.75	24.75	-3	25,173	-0.01%
2021/09/23	2	24.80	0	0.00	24.85	2	27,414	0.01%
2021/09/22	1	25.00	3	24.87	24.95	-2	28,563	-0.01%
2021/09/16	4	26.50	5	26.01	26.00	-1	29,021	0.00%
2021/09/15	3	26.00	3	26.45	26.35	0	28,960	0.00%
2021/09/14	4	26.08	0	0.00	26.10	4	28,920	0.01%
2021/09/13	1	26.40	14	26.63	26.95	-13	28,902	-0.04%
2021/09/10	12	26.65	7	26.70	26.05	5	28,697	0.02%
2021/09/08	0	0.00	1	25.50	24.75	-1	28,335	0.00%
2021/09/07	4	25.36	0	0.00	25.40	4	28,251	0.01%
2021/09/06	4	26.15	19	25.71	25.60	-15	28,141	-0.05%
2021/09/03	6	26.77	0	0.00	26.35	6	27,935	0.02%
2021/09/02	8	26.88	18	26.53	26.65	-10	27,745	-0.04%
2021/09/01	59	27.14	25	27.13	27.00	34	27,620	0.12%
2021/08/31	15	27.36	20	26.86	27.20	-5	27,184	-0.02%
2021/08/30	2	26.05	12	25.88	26.00	-10	26,686	-0.04%
2021/08/27	10	25.55	2	25.53	26.00	8	26,770	0.03%
2021/08/26	22	26.93	25	26.46	25.60	-3	27,415	-0.01%
2021/08/25	2	25.50	19	25.36	25.35	-17	27,090	-0.06%
2021/08/24	14	25.43	6	25.77	25.65	8	27,011	0.03%
2021/08/23	12	26.23	3	26.12	25.85	9	26,875	0.03%
2021/08/20	1	24.05	4	24.05	24.60	-3	26,510	-0.01%
2021/08/19	5	24.87	3	24.97	24.20	2	26,365	0.01%
2021/08/18	4	24.43	10	24.36	25.60	-6	26,158	-0.02%
2021/08/17	18	25.28	6	25.18	23.90	12	25,777	0.05%
2021/08/16	46	26.88	22	26.81	26.40	24	25,231	0.10%
2021/08/13	16	28.81	23	28.29	27.55	-7	24,737	-0.03%
2021/08/12	49	28.74	51.2	29.10	29.75	-2.2	23,927	-0.01%
2021/08/11	18	27.69	24	28.11	27.85	-6	22,963	-0.03%
2021/08/10	21	27.83	38	27.64	27.30	-17	22,367	-0.08%
2021/08/09	43	28.22	34	28.11	27.95	9	22,110	0.04%
2021/08/06	6	26.82	11	27.05	26.95	-5	21,412	-0.02%
2021/08/05	57	26.80	42	26.55	26.65	15	21,222	0.07%
2021/08/04	14.6	27.91	20	27.69	27.40	-5.4	21,141	-0.03%
2021/08/03	45	28.60	32	28.77	28.85	13	21,239	0.06%
2021/08/02	29	28.34	22	28.37	29.30	7	20,948	0.03%
2021/07/30	97.4	28.37	68	27.83	27.20	29.4	20,265	0.15%
2021/07/29	42	27.55	46	27.46	27.95	-4	19,168	-0.02%
2021/07/28	10	26.19	23	26.27	25.75	-13	17,963	-0.07%
2021/07/27	11	26.29	7	25.98	25.60	4	17,718	0.02%
2021/07/26	8	26.43	17	26.60	26.90	-9	17,744	-0.05%
2021/07/23	9	26.33	9	26.10	26.70	0	17,549	0.00%
2021/07/22	6	25.47	4	26.00	25.00	2	17,272	0.01%
2021/07/21	19.1	27.28	22	26.81	26.50	-2.9	17,026	-0.02%
2021/07/20	38	26.50	13	26.60	26.75	25	16,240	0.15%
2021/07/19	170.1	26.76	34.4	26.54	27.10	135.7	15,653	0.87%	大買/鉅額交易
2021/07/16	14	25.33	7	25.11	25.10	7	15,298	0.05%
2021/07/15	3	24.85	3	24.45	24.85	0	15,227	0.00%
2021/07/14	7	22.76	4	23.59	23.90	3	15,419	0.02%
2021/07/13	9	23.73	0	0.00	23.50	9	16,149	0.06%
2021/07/12	5	25.75	1	25.05	25.05	4	16,669	0.02%
2021/07/09	5	24.54	1	25.10	24.65	4	17,158	0.02%
2021/07/08	1	24.85	2	25.58	24.95	-1	17,332	-0.01%
2021/07/07	5	24.54	15	24.57	24.30	-10	17,117	-0.06%
2021/07/06	5	25.67	8.5	25.77	25.60	-3.5	16,927	-0.02%
2021/07/05	16	26.61	17	26.46	26.35	-1	16,765	-0.01%
2021/07/02	8	25.99	18.2	25.96	25.65	-10.2	16,464	-0.06%
2021/07/01	122.1	28.42	97.3	27.43	26.80	24.8	15,961	0.16%	大買/
2021/06/30	107	26.65	54.5	27.15	27.50	52.5	14,329	0.37%	大買/
2021/06/29	145	23.84	146	23.91	25.15	-1	12,019	-0.01%	大買/大賣/
2021/06/28	28.1	22.03	10.1	22.39	22.90	18	10,786	0.17%
2021/06/24	2	20.90	0	0.00	20.65	2	10,167	0.02%
2021/06/23	3	20.60	1	20.55	20.45	2	10,125	0.02%
2021/06/22	14	21.16	10	21.55	20.80	4	10,050	0.04%
2021/06/21	5	19.72	1	19.70	20.10	4	9,892	0.04%
2021/06/16	1	20.60	0	0.00	20.30	1	9,748	0.01%
2021/06/11	1	20.70	0	0.00	20.40	1	9,696	0.01%
2021/06/10	0	0.00	1	20.20	20.40	-1	9,670	-0.01%
2021/06/09	1	20.80	2	20.73	20.35	-1	9,630	-0.01%
2021/06/08	1	21.00	0	0.00	21.00	1	9,596	0.01%
2021/06/07	1	20.20	0	0.00	20.80	1	9,580	0.01%
2021/06/04	3.1	21.86	108	22.04	21.70	-104.9	9,486	-1.11%	大賣/鉅額交易
2021/06/03	125	22.92	27	22.43	22.45	98	9,303	1.05%	大買/
2021/06/02	0	0.00	1	20.80	21.70	-1	8,530	-0.01%
2021/06/01	2.2	20.01	0	0.00	20.10	2.2	8,419	0.03%
2021/05/31	10.1	20.51	5	20.54	20.00	5.1	8,437	0.06%
2021/05/27	0.2	18.85	1	19.05	18.65	-0.9	8,249	-0.01%
2021/05/26	2	18.65	0	0.00	18.65	2	8,291	0.02%
2021/05/24	2	19.13	1	18.90	18.95	1	8,373	0.01%
2021/05/21	1	19.10	5	19.00	19.15	-4	8,372	-0.05%
2021/05/20	1	18.35	0	0.00	18.05	1	8,310	0.01%
2021/05/19	3.1	18.92	1	18.90	18.65	2.1	8,274	0.03%
2021/05/18	2	18.00	0	0.00	18.25	2	8,174	0.02%
2021/05/17	2	16.63	0	0.00	16.60	2	8,117	0.02%
2021/05/14	3	17.78	5	18.06	17.55	-2	8,010	-0.02%
2021/05/13	4	18.56	6	19.00	18.55	-2	7,916	-0.03%
2021/05/12	2.2	20.25	5	19.55	19.60	-2.8	7,828	-0.04%
2021/05/11	6	22.43	26	21.88	21.70	-20	7,594	-0.26%
2021/05/10	14	21.85	7	22.31	22.15	7	7,003	0.10%
2021/05/07	0	0.00	1	20.30	21.20	-1	6,735	-0.01%
2021/05/05	1	20.05	9	20.79	20.40	-8	6,476	-0.12%
2021/05/04	8.1	19.69	4	19.54	19.55	4.1	6,276	0.07%
2021/05/03	20	22.03	11	22.08	21.65	9	6,096	0.15%
2021/04/29	2	21.05	10	21.23	21.20	-8	5,810	-0.14%
2021/04/28	5.1	20.35	0	0.00	20.60	5.1	5,639	0.09%
2021/04/27	1	20.65	2	20.80	21.00	-1	5,570	-0.02%
2021/04/26	8.1	21.40	5	21.40	21.20	3.1	5,472	0.06%
2021/04/23	6	20.45	10	20.72	20.80	-4	5,375	-0.07%
2021/04/22	12.1	22.28	14	22.59	20.55	-1.9	5,281	-0.04%
2021/04/21	2	21.83	13.5	21.55	21.70	-11.5	4,844	-0.24%
2021/04/20	19	22.42	6	21.95	22.10	13	4,649	0.28%
2021/04/19	21	22.93	33.1	23.23	23.65	-12.1	4,266	-0.28%
2021/04/16	30.1	21.30	17	21.52	21.50	13.1	3,385	0.39%
2021/04/15	27	20.57	26.1	20.28	20.95	0.9	2,604	0.03%
2021/04/14	5	18.88	5	18.88	19.75	0	1,850	0.00%
2021/04/13	1	18.20	0	0.00	18.20	1	1,537	0.06%
2021/04/09	0.1	18.10	0	0.00	18.05	0.1	1,450	0.01%
2021/04/07	16	17.75	0	0.00	17.80	16	1,262	1.27%
2021/04/06	9	17.25	0	0.00	17.30	9	1,130	0.80%
2021/03/29	0	0.00	0.1	16.90	17.00	-0.1	1,150	-0.01%
2021/03/25	0	0.00	0.1	16.55	16.60	-0.1	1,330	0.00%
2021/03/16	0	0.00	0.1	17.05	17.10	-0.1	1,595	0.00%
2021/03/09	1	17.30	0	0.00	17.25	1	1,582	0.06%
2021/02/25	0	0.00	6	16.96	16.90	-6	1,324	-0.45%
2021/02/24	4	17.70	78	17.40	17.25	-74	1,305	-5.67%
2021/02/23	2	16.85	47.3	16.91	16.95	-45.3	1,172	-3.86%
2021/01/26	0	15.60	0	0.00	15.35	0	1,138	0.00%
2021/01/22	0.2	15.45	0	0.00	15.40	0.2	1,143	0.02%
2021/01/20	20	15.38	0	0.00	15.30	20	1,128	1.77%
2021/01/18	10	15.50	0	0.00	15.70	10	1,109	0.90%
2021/01/15	15.1	15.87	0	0.00	15.85	15.1	1,103	1.37%
2021/01/13	0.1	16.10	0	0.00	16.20	0.1	1,087	0.00%
2021/01/12	5	16.15	4	16.13	16.10	1	1,075	0.09%
2021/01/11	17	16.47	0	0.00	16.45	17	1,062	1.60%
2021/01/07	0.7	17.00	0	0.00	17.00	0.7	1,031	0.07%
2021/01/06	20	17.00	0	0.00	17.00	20	1,025	1.95%
2021/01/05	0	0.00	11	17.63	17.35	-11	1,007	-1.09%
2020/12/28	8	17.00	0	0.00	17.05	8	917	0.87%
2020/12/25	10	17.20	0	0.00	17.15	10	904	1.11%
2020/12/24	0	17.40	0	0.00	17.10	0	898	0.00%
2020/12/23	10	17.05	4	17.05	17.10	6	871	0.69%
2020/12/22	10	17.00	0	0.00	17.00	10	856	1.17%
2020/12/21	4	18.20	12	18.16	18.25	-8	784	-1.02%
2020/12/15	1	17.60	80	17.27	17.45	-79	637	-12.38%
2020/12/14	2	17.55	63	17.59	17.50	-61	590	-10.33%
2020/12/11	4	17.01	40	16.78	16.75	-36	519	-6.92%
2020/12/10	5	17.35	0	0.00	17.20	5	489	1.02%
2020/12/04	5	16.30	0	0.00	16.25	5	344	1.45%
2020/12/02	0	0.00	10	16.40	16.30	-10	383	-2.61%
2020/11/23	11	15.96	0	0.00	16.10	11	362	3.04%
2020/11/13	30	15.43	0	0.00	15.55	30	344	8.71%
2020/11/09	5	15.40	0	0.00	15.45	5	344	1.45%
2020/11/06	0.1	15.40	0	0.00	15.40	0.1	342	0.03%
2020/11/04	10	15.35	0	0.00	15.40	10	349	2.86%
2020/10/30	5	15.35	0	0.00	15.40	5	350	1.43%
2020/10/29	15	15.40	0	0.00	15.45	15	347	4.32%
2020/10/26	20	15.45	0	0.00	15.50	20	348	5.74%
2020/10/20	7	15.35	0	0.00	15.40	7	353	1.98%
2020/09/28	10	15.45	0	0.00	15.50	10	353	2.83%
2020/09/24	1	15.60	0	0.00	15.60	1	361	0.28%
2020/09/10	1	16.50	0	0.00	16.55	1	426	0.23%
2020/09/03	30	16.10	0	0.00	16.10	30	371	8.08%
2020/08/18	0	0.00	2	15.70	15.80	-2	365	-0.55%
2020/08/11	0	15.40	0	0.00	15.40	0	385	0.01%
2020/08/10	1	15.30	0	0.00	15.30	1	390	0.26%
2020/07/20	0.1	15.70	0	0.00	15.55	0.1	448	0.02%
2020/07/15	0	0.00	0.1	16.00	15.70	-0.1	463	-0.02%
2020/07/14	1	15.75	0	0.00	15.75	1	462	0.22%
2020/07/08	10	15.90	0	0.00	15.95	10	469	2.13%
2020/06/15	0	0.00	9	16.40	16.30	-9	496	-1.81%
2020/04/07	0	0.00	1	15.00	14.95	-1	650	-0.15%
2020/03/30	0	0.00	1	14.50	14.80	-1	634	-0.16%
2020/03/25	1	14.45	0	0.00	14.40	1	621	0.16%
2020/03/20	1	14.10	0	0.00	14.15	1	605	0.17%
2020/03/19	0	0.00	1	13.65	13.95	-1	603	-0.17%
2020/03/13	2	14.40	0	0.00	14.95	2	518	0.39%
2020/03/11	10	16.57	0	0.00	16.50	10	459	2.18%
2020/03/09	0	0.00	10	16.25	16.55	-10	453	-2.21%
2020/03/02	3	16.60	0	0.00	16.65	3	439	0.68%
2020/02/27	5	16.95	0	0.00	16.85	5	438	1.14%
2020/02/26	11	16.95	0	0.00	17.00	11	445	2.47%
2020/02/25	20	16.95	0	0.00	16.90	20	453	4.41%
2020/02/04	1	17.25	0	0.00	17.25	1	542	0.18%
2020/01/30	1	17.70	127	17.41	17.50	-126	524	-24.04%	大賣/鉅額交易
2020/01/10	0	0.00	6	18.40	18.40	-6	528	-1.13%
2020/01/08	1	18.35	0	0.00	18.30	1	582	0.17%
2020/01/06	4	18.64	0	0.00	18.55	4	625	0.64%
2020/01/03	2	18.65	3	18.70	18.65	-1	627	-0.16%
2019/12/19	32	18.63	0	0.00	18.65	32	689	4.64%
2019/11/15	10	18.40	0	0.00	18.45	10	1,259	0.79%
2019/11/13	5	18.60	0	0.00	18.55	5	1,529	0.33%
2019/11/11	11	18.75	9	18.75	18.75	2	1,540	0.13%
2019/11/08	15	19.00	0	0.00	18.95	15	1,529	0.98%
2019/10/31	0	0.00	1	19.00	19.00	-1	1,559	-0.06%
2019/10/23	0	0.00	10	19.10	19.10	-10	1,590	-0.63%
2019/10/17	15	19.03	0	0.00	19.10	15	1,599	0.94%
2019/10/16	10	19.25	0	0.00	19.20	10	1,567	0.64%
2019/10/15	41	19.36	0	0.00	19.40	41	1,558	2.63%
2019/09/24	0	0.00	1	20.30	20.25	-1	1,532	-0.07%
2019/09/20	0	0.00	2	20.35	20.20	-2	1,525	-0.13%
2019/09/19	0	0.00	10	20.25	20.35	-10	1,522	-0.66%
2019/09/17	2	20.50	2	20.60	20.55	0	1,545	0.00%
2019/09/16	1	20.50	0	0.00	20.35	1	1,548	0.06%
2019/09/10	0	0.00	5	20.80	20.85	-5	1,530	-0.33%
2019/09/05	1	20.70	10	20.75	20.70	-9	1,492	-0.60%
2019/09/04	1	21.00	0	0.00	20.90	1	1,464	0.07%
2019/09/02	0	0.00	1	21.15	21.15	-1	1,435	-0.07%
2019/08/28	1	20.35	0	0.00	20.35	1	1,307	0.08%
2019/08/27	1	20.40	0	0.00	20.35	1	1,294	0.08%
2019/08/22	10	20.35	0	0.00	20.35	10	1,241	0.81%
2019/08/21	2	20.50	4	20.40	20.55	-2	1,214	-0.16%
2019/08/20	3	20.20	7	20.27	20.15	-4	1,160	-0.34%
2019/08/19	6	20.94	5	21.05	20.60	1	1,109	0.09%
2019/08/16	4	20.50	24	20.28	20.50	-20	981	-2.04%
2019/08/15	0	0.00	1	19.35	19.20	-1	829	-0.12%
2019/08/08	3	19.28	0	0.00	19.15	3	848	0.35%
2019/08/06	30	19.27	0	0.00	19.30	30	841	3.56%
2019/08/02	0.7	19.25	0	0.00	19.25	0.7	828	0.09%
2019/07/26	1	19.65	0	0.00	19.50	1	828	0.12%
2019/07/24	1	19.55	0	0.00	19.70	1	816	0.12%
2019/07/22	1	19.35	0	0.00	19.30	1	855	0.12%
2019/07/17	1	19.30	0	0.00	19.25	1	886	0.11%
2019/07/12	1	19.20	0	0.00	19.15	1	928	0.11%
2019/07/11	1	19.30	0	0.00	19.30	1	943	0.11%
2019/07/09	1	19.35	0	0.00	19.35	1	1,000	0.10%
2019/07/03	0	0.00	1	19.30	19.05	-1	1,075	-0.09%
2019/07/02	2	19.28	0	0.00	19.20	2	1,079	0.19%
2019/07/01	1	19.35	0	0.00	19.35	1	1,093	0.09%
2019/06/28	1	19.40	0	0.00	19.30	1	1,130	0.09%
2019/06/27	0	0.00	6	19.25	19.15	-6	1,171	-0.51%
2019/06/26	3	19.23	0	0.00	19.30	3	1,258	0.24%
2019/06/25	2	19.30	0	0.00	19.10	2	1,378	0.15%
2019/06/21	1	19.40	0	0.00	19.50	1	1,500	0.07%
2019/06/12	0	0.00	1	19.65	19.75	-1	2,097	-0.05%
2019/06/06	2	19.95	0	0.00	19.70	2	2,349	0.09%
2019/06/04	0	0.00	1	19.80	19.80	-1	2,410	-0.04%
2019/05/31	1	19.45	0	0.00	19.50	1	2,858	0.03%
2019/05/30	21	19.40	0	0.00	19.40	21	2,936	0.72%
2019/05/24	0	0.00	1	19.45	19.30	-1	2,973	-0.03%
2019/05/23	0	0.00	2	19.30	19.30	-2	2,973	-0.07%
2019/05/16	0	0.00	3	20.00	19.90	-3	2,948	-0.10%
2019/05/10	0	0.00	1	19.10	19.10	-1	2,913	-0.03%
2019/04/30	0	0.00	5	19.60	19.75	-5	2,904	-0.17%
2019/04/15	0	0.00	3	21.02	21.25	-3	2,862	-0.10%
2019/04/11	2	20.78	0	0.00	20.75	2	2,887	0.07%
2019/04/10	2	20.75	0	0.00	20.70	2	2,880	0.07%
2019/04/09	2	20.83	0	0.00	20.85	2	2,846	0.07%
2019/04/08	1	20.45	0	0.00	20.45	1	2,812	0.04%
2019/04/03	2	20.58	0	0.00	20.60	2	2,791	0.07%
2019/04/02	0	0.00	10	20.40	20.50	-10	2,759	-0.36%
2019/04/01	13	21.46	1	20.75	20.75	12	2,712	0.44%
2019/03/29	1	21.05	1	21.20	21.20	0	2,659	0.00%
2019/03/27	10	21.05	0	0.00	21.15	10	2,446	0.41%
2019/03/26	0	0.00	4	22.60	22.50	-4	2,317	-0.17%
2019/03/22	0	0.00	2	23.05	22.80	-2	2,255	-0.09%
2019/03/21	2	23.65	0	0.00	23.40	2	2,207	0.09%
2019/03/20	0	0.00	1	23.30	23.45	-1	2,170	-0.05%
2019/03/19	4	23.80	2	24.00	23.45	2	2,111	0.09%
2019/03/18	0	0.00	1	22.70	22.70	-1	1,795	-0.06%
2019/03/15	0	0.00	0.1	22.00	22.15	-0.1	1,686	0.00%
2019/03/13	0	0.00	14	22.29	21.95	-14	1,587	-0.88%
2019/03/12	1	22.20	3	22.17	21.90	-2	1,521	-0.13%
2019/03/11	0	0.00	3	21.08	21.30	-3	1,334	-0.22%
2019/03/08	4	20.81	0	0.00	21.15	4	1,284	0.31%
2019/03/07	2	21.43	1	21.10	20.80	1	1,461	0.07%
2019/03/06	3	20.10	2	20.53	21.20	1	1,310	0.08%
2019/03/05	6	20.10	5	19.90	19.90	1	1,025	0.10%
2019/02/27	0	0.00	1	18.85	18.85	-1	963	-0.10%
2019/02/26	1	19.00	0	0.00	19.05	1	966	0.10%
2019/02/21	0	0.00	2	19.00	19.10	-2	944	-0.21%
2019/01/28	0	0.00	1	18.15	18.05	-1	861	-0.12%
2019/01/25	3	18.10	0	0.00	18.10	3	859	0.35%
2019/01/23	0	0.00	5	17.85	17.90	-5	854	-0.58%
2019/01/17	10	19.15	0	0.00	18.90	10	827	1.21%
2019/01/16	0	0.00	3	18.75	18.95	-3	820	-0.37%
2019/01/10	0	0.00	1	19.15	19.20	-1	785	-0.13%
2019/01/08	2	19.10	0	0.00	19.20	2	753	0.27%
2019/01/07	6	19.24	5	18.90	19.00	1	720	0.14%
2019/01/02	0	0.00	0.1	16.80	16.95	-0.1	640	-0.02%
2018/12/27	5	16.45	0	0.00	16.55	5	629	0.79%
2018/12/26	0	0.00	2	16.40	16.50	-2	629	-0.32%
2018/12/17	2	16.55	0	0.00	16.55	2	626	0.32%
2018/12/13	1	16.70	0	0.00	16.75	1	626	0.16%
2018/10/24	0	0.00	6	16.75	16.85	-6	365	-1.64%
2018/10/09	0	0.00	1	17.50	17.45	-1	412	-0.24%
2018/08/29	1	18.10	0	0.00	17.85	1	629	0.16%
2018/07/31	0	0.00	0.6	17.30	17.30	-0.6	764	-0.08%
2018/07/26	1	17.20	0	0.00	17.35	1	761	0.13%
2018/07/17	0	0.00	2	17.35	17.45	-2	771	-0.26%
2018/07/16	1	17.70	0	0.00	17.55	1	766	0.13%
2018/07/11	1	18.15	0	0.00	18.05	1	765	0.13%
2018/07/10	0	0.00	6	18.10	18.20	-6	768	-0.78%
2018/06/15	0	0.00	0	19.10	19.10	0	780	0.00%
2018/06/07	1	19.00	0	0.00	19.10	1	756	0.13%
2018/05/15	0	0.00	3.1	19.10	19.05	-3.1	665	-0.47%
2018/04/23	1	19.60	0	0.00	19.55	1	774	0.13%
2018/04/19	1	19.65	0	0.00	19.70	1	780	0.13%
2018/04/17	1	19.65	0	0.00	19.65	1	804	0.12%
2018/04/16	0	0.00	1	19.80	19.80	-1	812	-0.12%
2018/04/13	2	19.90	0	0.00	19.85	2	815	0.25%
2018/04/12	2.1	20.00	0	0.00	20.00	2.1	825	0.25%
2018/03/31	0	0.00	10	20.63	20.75	-10	876	-1.14%
2018/03/21	0	0.00	1	20.15	20.05	-1	973	-0.10%
2018/03/20	1	20.25	5	20.22	20.15	-4	1,017	-0.39%
2018/03/14	2	19.90	0	0.00	20.00	2	1,137	0.18%
2018/03/05	1	19.80	2	19.80	19.80	-1	1,164	-0.09%
2018/03/01	0	0.00	0.2	20.10	20.10	-0.2	1,165	-0.02%
2018/02/23	2	20.10	0	0.00	20.10	2	1,172	0.17%
2018/02/12	2	19.73	0	0.00	19.80	2	1,173	0.17%
2018/02/05	0	0.00	10	20.23	20.65	-10	1,164	-0.86%
2018/01/26	0	0.00	1	20.10	20.15	-1	1,176	-0.08%
2018/01/23	0	0.00	0.4	20.45	20.45	-0.4	1,182	-0.03%
2018/01/19	5	20.45	1	20.50	20.45	4	1,163	0.34%
2018/01/18	3	20.55	0	0.00	20.55	3	1,168	0.26%
2018/01/17	2	20.40	0	0.00	20.50	2	1,166	0.17%
2018/01/16	2	20.48	0	0.00	20.45	2	1,153	0.17%
2018/01/15	2	20.45	1	20.60	20.50	1	1,154	0.09%
2018/01/12	2	20.70	1	20.70	20.70	1	1,151	0.09%
2018/01/11	1	20.45	0.1	20.40	20.45	0.9	1,140	0.08%
2018/01/09	0	0.00	0.1	20.25	20.25	-0.1	1,124	-0.01%
2018/01/08	1	20.35	0	0.00	20.20	1	1,133	0.09%
2018/01/04	8	20.14	0	0.00	20.10	8	1,116	0.72%
2018/01/02	1	20.00	0	0.00	19.95	1	1,101	0.09%