榮剛 (5009)-凱基-中山券商分點個股進出

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
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
2,303張
產業
上櫃鋼鐵類股
529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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	10	49.00	2	48.88	48.90	8	2,523	0.32%
2024/11/21	3	48.60	3	48.65	48.55	0	2,519	0.00%
2024/11/20	0	0.00	1	48.40	48.40	-1	2,510	-0.04%
2024/11/19	3	47.72	11	48.05	48.10	-8	2,514	-0.32%
2024/11/15	2	48.20	5	48.20	48.15	-3	2,517	-0.12%
2024/11/14	2	48.83	0	0.00	48.25	2	2,485	0.08%
2024/11/13	2	49.40	0	0.00	49.50	2	2,435	0.08%
2024/11/12	12	49.67	6	49.58	49.75	6	2,401	0.25%
2024/11/11	11	49.20	0	0.00	49.45	11	2,254	0.49%
2024/11/08	0	0.00	1	48.05	47.55	-1	2,080	-0.05%
2024/10/30	1	46.00	0	0.00	45.85	1	2,283	0.04%
2024/10/28	0	45.90	0	0.00	45.90	0	2,342	0.00%
2024/10/24	1	46.30	0	0.00	46.10	1	2,484	0.04%
2024/10/21	1	45.70	0.1	45.55	46.05	0.9	2,567	0.04%
2024/10/18	0.1	45.70	0	0.00	45.55	0.1	2,616	0.00%
2024/10/16	0	0.00	1	45.95	45.85	-1	2,809	-0.04%
2024/10/14	0	0.00	0.1	45.70	45.60	-0.1	2,807	0.00%
2024/10/11	9.3	46.03	0.1	46.00	45.80	9.2	2,809	0.33%
2024/10/09	5	47.10	0	0.00	46.85	5	2,911	0.17%
2024/09/27	0	0.00	20	47.75	48.05	-20	3,116	-0.64%
2024/09/25	1	47.70	0	0.00	47.95	1	3,362	0.03%
2024/09/24	0	0.00	0	47.20	47.55	0	3,425	0.00%
2024/09/13	10	45.65	0	0.00	46.00	10	4,149	0.24%
2024/09/11	2	44.78	0	0.00	45.20	2	4,323	0.05%
2024/09/10	1.6	45.84	0	0.00	45.00	1.6	4,343	0.04%
2024/09/06	3	45.68	0	0.00	46.10	3	4,378	0.07%
2024/09/05	0.1	45.90	0	0.00	45.60	0.1	4,399	0.00%
2024/08/30	10	48.10	0	0.00	47.85	10	4,656	0.21%
2024/08/29	0	0.00	3	47.85	47.95	-3	4,686	-0.06%
2024/08/28	0	0.00	1	48.05	48.30	-1	4,732	-0.02%
2024/08/27	10	48.00	0	0.00	48.10	10	4,810	0.21%
2024/08/26	1	48.15	0	0.00	48.05	1	4,866	0.02%
2024/08/16	0	0.00	1	46.95	46.85	-1	5,345	-0.02%
2024/08/14	1	46.70	0	0.00	46.60	1	5,919	0.02%
2024/08/13	1	45.90	0	0.00	46.15	1	6,053	0.02%
2024/08/09	0	0.00	1.3	46.01	45.85	-1.3	6,346	-0.02%
2024/08/07	0	0.00	0.6	45.55	46.05	-0.6	6,782	-0.01%
2024/08/06	0	0.00	3	43.45	44.00	-3	6,912	-0.04%
2024/08/05	2	46.15	16	44.50	45.50	-14	7,080	-0.20%
2024/08/02	0	0.00	3	48.00	47.55	-3	7,027	-0.04%
2024/07/31	3	47.25	0	0.00	47.05	3	7,407	0.04%
2024/07/30	0.5	45.95	0	0.00	47.90	0.5	7,736	0.01%
2024/07/29	0.5	47.00	10	47.40	45.80	-9.5	8,620	-0.11%
2024/07/26	3	47.97	2	48.00	48.10	1	9,013	0.01%
2024/07/23	0	0.00	5	47.87	48.00	-5	9,234	-0.05%
2024/07/22	0	0.00	5	47.94	47.55	-5	9,375	-0.05%
2024/07/19	0	0.00	3	48.60	48.20	-3	9,438	-0.03%
2024/07/18	6	49.81	44	49.86	49.75	-38	9,543	-0.40%
2024/07/17	0	0.00	11	48.80	48.60	-11	9,589	-0.11%
2024/07/16	10	48.25	5	48.30	48.40	5	9,902	0.05%
2024/07/15	0	0.00	2	47.55	47.40	-2	10,304	-0.02%
2024/07/11	0	0.00	1	47.45	47.60	-1	10,952	-0.01%
2024/07/10	10	48.50	0.1	48.65	48.85	9.9	11,254	0.09%
2024/07/09	0	0.00	0.1	48.15	48.30	-0.1	11,739	0.00%
2024/07/08	4	48.50	5	48.45	48.40	-1	11,853	-0.01%
2024/07/05	5	49.00	6.1	49.12	49.15	-1.1	12,058	-0.01%
2024/07/03	7	49.12	20.1	49.80	49.65	-13.1	12,532	-0.10%
2024/07/02	0	0.00	0.2	47.83	48.05	-0.2	12,457	0.00%
2024/07/01	17	47.39	14	47.59	47.85	3	12,447	0.02%
2024/06/28	5	48.53	0	0.00	48.40	5	12,231	0.04%
2024/06/27	12	48.90	4	49.50	48.70	8	12,168	0.07%
2024/06/26	17	49.31	2	50.00	49.25	15	12,068	0.12%
2024/06/25	7	52.44	6	52.70	52.40	1	11,963	0.01%
2024/06/24	0	0.00	5	53.30	52.90	-5	11,932	-0.04%
2024/06/21	4	53.23	0	0.00	53.60	4	11,963	0.03%
2024/06/20	3	53.20	19	53.77	53.70	-16	12,035	-0.13%
2024/06/19	0	0.00	10	52.80	52.40	-10	11,933	-0.08%
2024/06/18	4	52.75	22	51.60	52.60	-18	11,895	-0.15%
2024/06/17	2	51.20	0	0.00	51.20	2	11,826	0.02%
2024/06/14	1	51.70	0	0.00	51.40	1	11,903	0.01%
2024/06/13	0	0.00	10	51.30	51.40	-10	11,911	-0.08%
2024/06/12	1	51.00	0	0.00	50.90	1	11,914	0.01%
2024/06/11	3	51.47	129	51.25	51.40	-126	11,908	-1.06%	大賣/鉅額交易
2024/06/07	7	51.29	6	51.20	51.30	1	11,921	0.01%
2024/06/06	10.5	51.23	8	51.03	50.80	2.5	11,907	0.02%
2024/06/05	16	52.25	0	0.00	52.00	16	11,765	0.14%
2024/06/04	0	0.00	10	52.90	52.80	-10	11,769	-0.08%
2024/06/03	12	52.56	2	52.50	52.40	10	11,799	0.08%
2024/05/31	7	52.86	0	0.00	52.60	7	11,800	0.06%
2024/05/29	5	53.38	5	53.40	53.40	0	11,817	0.00%
2024/05/28	1	54.30	7	53.70	53.80	-6	11,983	-0.05%
2024/05/27	20	53.13	0	0.00	53.20	20	11,902	0.17%
2024/05/24	1.5	52.27	0	0.00	52.50	1.5	11,860	0.01%
2024/05/23	3	52.37	0	0.00	52.10	3	11,861	0.03%
2024/05/22	11.5	52.14	6	52.07	52.10	5.5	11,803	0.05%
2024/05/21	14	52.96	6	53.07	52.80	8	11,635	0.07%
2024/05/20	17	53.64	28	53.59	52.90	-11	11,533	-0.10%
2024/05/17	4	55.30	0	0.00	55.80	4	11,131	0.04%
2024/05/16	5	55.00	0.8	54.90	54.90	4.2	11,014	0.04%
2024/05/15	7	55.30	4	55.00	55.20	3	10,959	0.03%
2024/05/14	9.5	55.16	6.4	55.56	55.80	3.1	10,834	0.03%
2024/05/13	7	55.46	3	55.53	55.20	4	10,659	0.04%
2024/05/10	6	55.95	5	55.58	56.00	1	10,556	0.01%
2024/05/09	3	55.73	27	56.13	54.90	-24	10,442	-0.23%
2024/05/08	3	54.77	0	0.00	54.70	3	10,252	0.03%
2024/05/07	8	55.80	7	55.13	54.50	1	10,194	0.01%
2024/05/06	12	56.82	10.5	56.74	56.10	1.5	9,960	0.02%
2024/05/03	48	57.66	2	57.45	57.00	46	9,729	0.47%
2024/05/02	25	57.34	57	56.81	57.60	-32	9,394	-0.34%
2024/04/30	21	55.21	8	55.09	54.20	13	8,518	0.15%
2024/04/29	38	54.45	9	54.27	54.80	29	8,034	0.36%
2024/04/26	2	53.05	0	0.00	52.80	2	7,806	0.03%
2024/04/25	2	52.35	5.1	52.48	52.60	-3.1	7,679	-0.04%
2024/04/24	8	52.80	4	52.60	53.00	4	7,613	0.05%
2024/04/23	67	54.32	60	52.90	52.80	7	7,547	0.09%
2024/04/22	16	54.45	187	54.36	54.20	-171	7,350	-2.33%	大賣/鉅額交易
2024/04/19	113	54.71	296	54.54	54.90	-183	7,016	-2.61%	大買/大賣/鉅額交易
2024/04/18	434	54.61	508	54.24	54.70	-74	6,616	-1.12%	大買/大賣/
2024/04/17	474	53.04	146.1	53.02	53.50	328	6,379	5.14%	大買/大賣/鉅額交易
2024/04/16	19	52.51	498	51.79	51.90	-479	6,043	-7.93%	大賣/鉅額交易
2024/04/15	488	54.93	40	54.02	53.30	448	5,658	7.92%	大買/鉅額交易
2024/04/12	11	52.57	7	52.77	52.50	4	5,187	0.08%
2024/04/11	10.1	52.67	3	52.30	52.60	7.1	5,092	0.14%
2024/04/10	7.8	52.26	51.2	52.28	52.50	-43.4	4,927	-0.88%
2024/04/09	1.2	50.21	11	50.32	50.40	-9.9	4,584	-0.21%
2024/04/08	47	49.81	0	0.00	49.40	47	4,469	1.05%
2024/04/03	10	49.40	3	49.42	49.40	7	4,460	0.16%
2024/04/01	0	0.00	4	49.63	49.55	-4	4,543	-0.09%
2024/03/28	3	50.30	4	50.15	49.65	-1	4,887	-0.02%
2024/03/27	4	49.90	15	49.75	49.65	-11	5,331	-0.21%
2024/03/26	5	49.80	5	49.72	49.05	0	5,334	0.00%
2024/03/25	0	0.00	1	49.90	49.80	-1	5,373	-0.02%
2024/03/22	0	0.00	4	49.13	49.00	-4	5,440	-0.07%
2024/03/21	1	48.90	0	0.00	49.00	1	5,739	0.02%
2024/03/20	0	0.00	1	48.90	48.90	-1	5,835	-0.02%
2024/03/19	1	48.95	23	49.10	48.85	-22	5,894	-0.37%
2024/03/18	11	48.23	0	0.00	48.40	11	5,952	0.18%
2024/03/15	8	47.74	1	47.45	47.70	7	5,980	0.12%
2024/03/14	2	47.75	0	0.00	47.75	2	6,016	0.03%
2024/03/13	10	47.91	0	0.00	47.70	10	6,105	0.16%
2024/03/12	3	48.52	1	48.30	48.55	2	6,164	0.03%
2024/03/11	4	47.80	0	0.00	47.95	4	6,209	0.06%
2024/03/08	4.5	47.98	0	0.00	47.70	4.5	6,321	0.07%
2024/03/07	5	48.53	0	0.00	48.35	5	6,424	0.08%
2024/03/04	1	48.25	2	48.30	48.30	-1	6,432	-0.02%
2024/03/01	3	47.95	23	47.97	48.30	-20	6,473	-0.31%
2024/02/27	0	0.00	6	46.57	46.50	-6	6,533	-0.09%
2024/02/26	0	0.00	1	46.50	46.45	-1	6,762	-0.01%
2024/02/23	0	0.00	0.7	46.85	46.70	-0.7	6,819	-0.01%
2024/02/21	0	0.00	2	47.30	47.15	-2	6,902	-0.03%
2024/02/20	18	47.48	0	0.00	47.00	18	7,005	0.26%
2024/02/19	8	47.87	0	0.00	47.85	8	6,981	0.11%
2024/02/16	5	47.40	20	47.80	47.65	-15	7,059	-0.21%
2024/02/15	2	46.10	0	0.00	46.30	2	7,018	0.03%
2024/02/05	1	45.50	3	45.60	45.75	-2	6,987	-0.03%
2024/02/02	3	46.63	0	0.00	46.20	3	6,915	0.04%
2024/01/31	12	47.97	2	47.90	47.60	10	6,832	0.15%
2024/01/30	12	48.29	0	0.00	47.80	12	6,838	0.18%
2024/01/29	0	0.00	2	47.45	47.50	-2	6,806	-0.03%
2024/01/26	1	46.85	0	0.00	46.75	1	6,805	0.01%
2024/01/25	1	47.30	0	0.00	46.85	1	6,822	0.01%
2024/01/24	3	47.35	1	47.40	47.10	2	6,879	0.03%
2024/01/23	0	0.00	0.1	46.35	46.40	-0.1	6,854	0.00%
2024/01/22	0.1	46.00	2	45.95	46.00	-1.9	6,968	-0.03%
2024/01/19	0	0.00	9	45.98	46.00	-9	6,994	-0.13%
2024/01/18	0	0.00	1	46.10	46.05	-1	7,018	-0.01%
2024/01/17	4.1	46.20	2	46.38	45.90	2.1	7,040	0.03%
2024/01/15	69	47.67	1	47.60	47.70	68	7,182	0.95%
2024/01/11	0.1	47.70	2	46.90	47.20	-1.9	7,228	-0.03%
2024/01/09	0	0.00	5	47.85	47.85	-5	7,392	-0.07%
2024/01/08	4	48.80	10	48.80	48.50	-6	7,394	-0.08%
2024/01/05	0	0.00	12	48.70	48.85	-12	7,444	-0.16%
2024/01/04	0	0.00	7	48.50	47.80	-7	7,477	-0.09%
2024/01/03	2	49.15	0	0.00	48.65	2	7,427	0.03%
2024/01/02	1	49.10	1	49.05	49.00	0	7,402	0.00%
2023/12/29	2	49.23	6	48.50	48.85	-4	7,502	-0.05%
2023/12/27	10	49.40	1	49.15	49.20	9	7,433	0.12%
2023/12/26	107	49.41	6.4	50.20	49.20	100.7	7,403	1.36%	大買/
2023/12/25	114	49.93	103.4	49.22	49.00	10.7	7,233	0.15%	大買/大賣/
2023/12/22	53	51.28	192	49.91	49.45	-139	7,151	-1.94%	大賣/鉅額交易
2023/12/20	4	51.13	24	51.34	51.70	-20	6,695	-0.30%
2023/12/19	2	51.10	1	50.90	50.90	1	6,648	0.02%
2023/12/18	204	51.87	10	51.10	51.60	194	6,687	2.90%	大買/鉅額交易
2023/12/15	2.7	51.34	10.5	51.09	51.50	-7.8	6,560	-0.12%
2023/12/14	1	50.00	2	50.15	49.80	-1	6,292	-0.02%
2023/12/13	2	49.60	0	0.00	49.40	2	6,241	0.03%
2023/12/12	6	49.85	0	0.00	49.70	6	6,243	0.10%
2023/12/11	16	49.69	3	49.15	49.00	13	6,203	0.21%
2023/12/08	1	49.40	1	49.45	49.25	0	6,294	0.00%
2023/12/07	6	49.95	0	0.00	49.35	6	6,330	0.09%
2023/12/06	2	49.05	12	48.92	50.10	-10	6,363	-0.16%
2023/12/05	3	48.78	0	0.00	48.70	3	6,362	0.05%
2023/12/04	8	49.73	4.5	49.98	49.45	3.5	6,360	0.06%
2023/12/01	10	49.28	19	49.43	49.35	-9	6,314	-0.14%
2023/11/30	2	48.70	5	48.38	48.70	-3	6,270	-0.05%
2023/11/29	5	47.85	0	0.00	47.75	5	6,552	0.08%
2023/11/28	10	47.16	6	47.33	47.50	4	6,644	0.06%
2023/11/27	1	47.00	0	0.00	46.90	1	6,811	0.01%
2023/11/22	1	47.80	10	47.02	47.75	-9	7,231	-0.12%
2023/11/21	0	0.00	15	46.65	46.75	-15	7,064	-0.21%
2023/11/20	15	45.85	0	0.00	46.25	15	7,149	0.21%
2023/11/17	1	46.40	14	46.71	46.40	-13	7,247	-0.18%
2023/11/16	1	46.10	1	46.00	46.50	0	7,257	0.00%
2023/11/14	8	45.95	10	45.45	45.30	-2	7,278	-0.03%
2023/11/10	1	45.10	0	0.00	45.00	1	7,352	0.01%
2023/11/09	0	0.00	1	45.25	45.40	-1	7,483	-0.01%
2023/11/08	6	45.69	0	0.00	45.65	6	7,656	0.08%
2023/11/07	0	0.00	1	45.65	45.70	-1	7,795	-0.01%
2023/11/06	2	45.78	1	45.80	45.90	1	7,925	0.01%
2023/11/03	10	45.39	2	45.55	45.55	8	8,105	0.10%
2023/11/01	1	44.50	1	44.75	44.50	0	8,836	0.00%
2023/10/31	0	0.00	1	45.55	44.60	-1	8,873	-0.01%
2023/10/30	1	44.85	3	45.33	45.50	-2	8,980	-0.02%
2023/10/27	6	45.08	5.3	45.57	44.90	0.7	9,032	0.01%
2023/10/26	0	0.00	3	45.53	45.25	-3	9,034	-0.03%
2023/10/25	2	45.05	20	45.17	45.20	-18	9,160	-0.20%
2023/10/24	3	44.25	2	44.60	44.65	1	9,235	0.01%
2023/10/23	5	44.98	3	45.48	44.50	2	9,284	0.02%
2023/10/20	6.5	43.47	0	0.00	44.00	6.5	9,375	0.07%
2023/10/19	5	44.24	7	43.97	43.90	-2	9,503	-0.02%
2023/10/18	2	44.43	0	0.00	44.00	2	9,631	0.02%
2023/10/17	6.1	45.41	2	45.00	45.00	4.1	9,796	0.04%
2023/10/16	78	46.63	77	45.80	45.60	1	9,989	0.01%
2023/10/13	5.2	45.72	4	45.51	45.30	1.2	10,021	0.01%
2023/10/12	2	45.50	1	45.50	45.75	1	10,295	0.01%
2023/10/11	16	45.32	2	45.43	45.05	14	10,432	0.13%
2023/10/06	1	44.00	0	0.00	44.45	1	10,534	0.01%
2023/10/05	2.1	44.13	0	0.00	44.00	2.1	10,699	0.02%
2023/10/04	4.1	43.99	0.1	44.18	43.90	4	10,774	0.04%
2023/10/03	0	0.00	0.1	45.40	45.15	-0.1	10,741	0.00%
2023/09/28	1	45.95	3	45.70	45.45	-2	11,290	-0.02%
2023/09/26	2.3	45.40	2	45.15	45.10	0.3	11,886	0.00%
2023/09/25	0	0.00	1.2	46.50	46.50	-1.2	12,041	-0.01%
2023/09/22	3.3	45.07	1	45.10	45.40	2.3	12,061	0.02%
2023/09/21	3	45.00	0	0.00	45.25	3	12,203	0.02%
2023/09/20	7	46.57	0	0.00	46.20	7	12,217	0.06%
2023/09/19	2.1	46.85	2.4	46.45	46.65	-0.3	12,364	0.00%
2023/09/18	10.1	46.66	3	46.70	46.30	7.1	12,443	0.06%
2023/09/11	6	47.28	8	46.84	46.65	-2	13,107	-0.02%
2023/09/08	1	46.95	0	0.00	46.65	1	13,065	0.01%
2023/09/06	3	47.25	3	47.00	47.05	0	13,348	0.00%
2023/09/05	4	46.83	3	46.77	46.85	1	13,387	0.01%
2023/09/04	24.1	46.42	9	47.47	47.20	15.1	13,466	0.11%
2023/09/01	0	0.00	2	45.93	45.75	-2	13,262	-0.02%
2023/08/31	6.5	45.01	15	44.74	45.15	-8.5	13,483	-0.06%
2023/08/30	9.2	45.22	1	44.95	44.85	8.2	13,993	0.06%
2023/08/29	2.1	46.22	0	0.00	46.70	2.1	13,793	0.02%
2023/08/28	0	0.00	2	46.20	45.85	-2	13,839	-0.01%
2023/08/25	2.1	45.30	1	45.30	45.20	1.1	13,768	0.01%
2023/08/24	1.1	45.68	0	0.00	45.70	1.1	13,789	0.01%
2023/08/23	9	45.93	8	45.50	45.55	1	13,730	0.01%
2023/08/22	1.1	46.07	0	0.00	44.95	1.1	13,665	0.01%
2023/08/21	1	45.65	1	46.10	45.90	0	13,791	0.00%
2023/08/18	11	45.74	3	45.63	45.40	8	14,167	0.06%
2023/08/17	44.3	46.08	46	44.93	46.10	-1.7	14,655	-0.01%
2023/08/15	7	45.59	6	45.55	45.55	1	15,681	0.01%
2023/08/14	4.1	45.76	0	0.00	45.10	4.1	15,771	0.03%
2023/08/11	2.8	46.73	5	46.75	46.55	-2.2	15,792	-0.01%
2023/08/10	6.4	47.84	2	47.95	47.45	4.4	15,783	0.03%
2023/08/09	2.1	48.30	3	48.85	48.25	-1	15,800	-0.01%
2023/08/08	5.2	48.93	28	48.73	48.90	-22.8	15,765	-0.14%
2023/08/07	9.1	48.96	32.3	50.19	49.30	-23.2	15,810	-0.15%
2023/08/04	1	52.50	0	0.00	52.90	1	15,535	0.01%
2023/08/02	9.6	53.81	9	52.91	52.60	0.6	15,832	0.00%
2023/08/01	6.2	53.29	3.1	53.34	53.10	3.1	15,856	0.02%
2023/07/31	2.8	54.05	1.2	53.65	53.40	1.6	16,153	0.01%
2023/07/28	3	54.73	2.4	54.38	54.00	0.6	16,431	0.00%
2023/07/27	2	55.40	2	55.10	55.10	0	16,688	0.00%
2023/07/26	3	54.43	0	0.00	54.10	3	16,988	0.02%
2023/07/25	24.5	55.82	12	55.72	55.70	12.5	17,576	0.07%
2023/07/24	3.5	54.23	6	53.95	54.50	-2.5	17,776	-0.01%
2023/07/21	3	53.23	0.1	52.50	52.50	2.9	17,815	0.02%
2023/07/20	1	53.00	3	53.33	53.80	-2	18,031	-0.01%
2023/07/19	9	52.44	5.4	52.30	51.70	3.6	18,061	0.02%
2023/07/18	1	52.70	103	53.61	53.70	-102	18,306	-0.56%	大賣/鉅額交易
2023/07/17	103.1	53.16	0	0.00	53.50	103.1	18,480	0.56%	大買/鉅額交易
2023/07/14	3.1	54.29	3	54.63	53.60	0.1	18,427	0.00%
2023/07/13	6	55.35	0	0.00	54.60	6	18,860	0.03%
2023/07/12	7.1	56.04	9.1	56.02	55.60	-2.1	19,325	-0.01%
2023/07/11	9	57.04	12	56.55	56.60	-3	19,621	-0.02%
2023/07/10	6.3	57.19	9	56.74	56.90	-2.7	20,468	-0.01%
2023/07/07	2.1	55.89	3	57.00	56.10	-0.9	21,173	0.00%
2023/07/06	12	58.21	0	0.00	57.30	12	21,351	0.06%
2023/07/05	11	59.57	11	60.16	60.50	0	21,242	0.00%
2023/07/04	18	59.46	15	59.72	60.00	3	21,045	0.01%
2023/07/03	18	58.14	12	59.07	59.40	6	20,793	0.03%
2023/06/30	19	57.39	7	57.76	57.60	12	20,591	0.06%
2023/06/29	9	57.72	18	57.42	57.10	-9	20,543	-0.04%
2023/06/28	12	57.33	5	57.40	56.60	7	20,443	0.03%
2023/06/27	12	56.79	9	56.56	56.20	3	20,598	0.01%
2023/06/26	9.1	58.08	6	57.83	58.10	3.1	20,646	0.02%
2023/06/21	0	0.00	5	59.04	58.40	-5	20,678	-0.02%
2023/06/20	5	59.24	17	58.94	58.20	-12	20,649	-0.06%
2023/06/19	7	60.06	13	60.41	60.60	-6	20,563	-0.03%
2023/06/16	11	58.94	12	58.28	58.00	-1	20,613	0.00%
2023/06/15	12	58.12	19	58.66	58.60	-7	20,585	-0.03%
2023/06/14	11	57.28	11	56.78	56.60	0	20,658	0.00%
2023/06/13	9.4	56.82	5	57.42	57.30	4.4	20,952	0.02%
2023/06/12	13	57.40	7	56.74	56.60	6	21,046	0.03%
2023/06/09	2	58.90	3	58.93	58.70	-1	20,987	0.00%
2023/06/08	18	59.19	32	59.73	59.20	-14	21,301	-0.07%
2023/06/07	13.2	59.10	8	59.26	59.30	5.2	21,446	0.02%
2023/06/06	21	59.48	12	60.60	59.30	9	21,829	0.04%
2023/06/05	112.1	59.31	30	60.12	58.90	82.1	22,475	0.37%	大買/
2023/06/02	3	57.37	17	57.68	56.60	-14	22,505	-0.06%
2023/06/01	12	56.40	12	56.61	57.20	0	22,401	0.00%
2023/05/31	2	55.15	1.1	55.15	55.70	0.9	22,283	0.00%
2023/05/30	1	54.10	2	55.40	54.10	-1	22,289	0.00%
2023/05/29	3.3	54.56	93	55.32	54.90	-89.7	22,522	-0.40%
2023/05/26	4	54.33	1	54.10	54.10	3	22,987	0.01%
2023/05/25	17	54.22	35	54.98	54.20	-18	23,153	-0.08%
2023/05/24	6.3	55.61	1	55.70	55.00	5.3	23,148	0.02%
2023/05/23	129.4	55.02	14	54.99	55.70	115.4	22,937	0.50%	大買/鉅額交易
2023/05/22	8	52.08	7	51.30	52.60	1	22,589	0.00%
2023/05/19	23.2	53.30	15	52.18	51.70	8.2	22,525	0.04%
2023/05/18	1	55.90	9.1	56.52	56.90	-8.1	21,742	-0.04%
2023/05/17	2	55.12	14	56.36	56.10	-12	21,600	-0.06%
2023/05/16	3	54.50	4	54.90	55.20	-1	21,489	0.00%
2023/05/15	5	54.24	2	54.70	54.20	3	21,524	0.01%
2023/05/12	21	55.10	2	55.35	55.50	19	21,639	0.09%
2023/05/11	9.1	55.48	0	0.00	54.90	9.1	21,505	0.04%
2023/05/10	7	57.31	13.1	57.68	57.10	-6.1	21,283	-0.03%
2023/05/09	9.1	56.65	43	56.63	56.40	-33.9	21,155	-0.16%
2023/05/08	5.1	58.38	1.1	58.69	58.10	4	20,936	0.02%
2023/05/05	19.5	58.67	14	58.33	58.00	5.5	21,002	0.03%
2023/05/04	4.2	59.24	22	59.07	60.10	-17.8	20,885	-0.09%
2023/05/03	20	58.93	4	59.28	58.50	16	20,956	0.08%
2023/05/02	11.3	58.38	53	58.62	57.70	-41.7	20,644	-0.20%
2023/04/28	37.1	57.98	27.1	58.44	58.80	10	20,417	0.05%
2023/04/27	49.1	55.67	6.1	56.35	56.80	43.1	19,842	0.22%
2023/04/26	3.1	53.92	2.1	54.01	54.50	1	19,490	0.00%
2023/04/25	14.1	54.87	6.1	56.33	54.30	8	19,361	0.04%
2023/04/24	1	55.70	2.1	55.62	56.00	-1.1	19,146	-0.01%
2023/04/21	6	56.47	24.2	57.28	54.30	-18.2	19,157	-0.09%
2023/04/20	12.1	57.97	2	57.50	57.60	10.1	18,682	0.05%
2023/04/19	1	59.60	1.1	60.13	59.60	-0.1	18,409	0.00%
2023/04/18	17.2	60.53	24.1	60.70	60.00	-6.9	18,251	-0.04%
2023/04/17	11	61.10	35	60.82	62.80	-24	17,846	-0.13%
2023/04/14	32	59.02	67.6	58.16	58.80	-35.6	17,383	-0.20%
2023/04/13	79.1	60.75	13	61.28	60.20	66.1	17,106	0.39%
2023/04/12	50.2	58.44	52	59.47	60.10	-1.8	16,326	-0.01%
2023/04/11	5	54.58	22	54.79	55.00	-17	15,667	-0.11%
2023/04/10	25.2	53.76	12	53.86	53.90	13.2	15,476	0.08%
2023/04/07	10.2	52.36	1	52.70	52.00	9.2	15,270	0.06%
2023/04/06	2.4	52.48	4	52.05	52.40	-1.6	15,299	-0.01%
2023/03/31	0.1	51.70	0	0.00	51.40	0.1	15,361	0.00%
2023/03/30	2.1	51.70	5	51.94	51.90	-2.9	15,700	-0.02%
2023/03/29	1	51.50	5	51.56	51.80	-4	16,086	-0.02%
2023/03/28	25	51.93	2	51.50	51.50	23	16,247	0.14%
2023/03/27	2	52.50	1	52.30	52.10	1	16,054	0.01%
2023/03/24	1	50.60	2	50.70	50.60	-1	15,998	-0.01%
2023/03/23	1	51.80	0	0.00	51.50	1	16,171	0.01%
2023/03/22	6	52.42	52.1	52.08	51.80	-46.1	16,609	-0.28%
2023/03/21	50	53.57	26	52.31	52.60	24	17,190	0.14%
2023/03/20	2	50.30	1	50.30	50.00	1	17,266	0.01%
2023/03/17	2	49.68	26	49.65	50.30	-24	17,307	-0.14%
2023/03/16	36.1	49.82	181.3	48.81	48.65	-145.2	17,127	-0.85%	大賣/鉅額交易
2023/03/15	128	50.14	11	50.56	50.90	117	16,866	0.69%	大買/鉅額交易
2023/03/14	54	49.76	15.2	49.95	49.55	38.8	16,699	0.23%
2023/03/13	38	50.16	120	49.76	50.00	-82	16,595	-0.49%	大賣/
2023/03/10	38.1	49.39	55.6	48.93	50.00	-17.5	16,262	-0.11%
2023/03/09	23.7	49.15	25.4	49.86	49.20	-1.7	16,160	-0.01%
2023/03/08	53.2	48.66	55.5	48.65	49.00	-2.4	15,791	-0.01%
2023/03/07	78	46.74	49	46.56	48.10	29	15,134	0.19%
2023/03/06	16	43.54	8	43.60	43.75	8	14,515	0.06%
2023/03/03	5.5	43.45	2	43.75	43.25	3.5	14,651	0.02%
2023/03/02	3.2	43.31	113	43.78	43.70	-109.8	14,911	-0.74%	大賣/鉅額交易
2023/03/01	94.4	44.35	57	43.32	43.55	37.4	15,377	0.24%
2023/02/24	85.1	45.26	89	44.75	45.05	-3.9	15,369	-0.03%
2023/02/23	68.3	43.89	3	43.65	44.20	65.3	14,942	0.44%
2023/02/22	47.2	42.11	67	42.38	42.50	-19.8	14,839	-0.13%
2023/02/21	39	42.24	16	41.82	41.90	23	15,002	0.15%
2023/02/20	19	41.72	39	41.77	42.00	-20	15,126	-0.13%
2023/02/17	14	41.05	19	41.13	41.25	-5	15,085	-0.03%
2023/02/16	2	40.40	2	40.43	40.40	0	14,928	0.00%
2023/02/15	2.3	39.65	5.1	39.80	39.90	-2.8	15,145	-0.02%
2023/02/14	5	39.37	0	0.00	39.55	5	15,145	0.03%
2023/02/13	3	38.97	0	0.00	39.00	3	15,203	0.02%
2023/02/10	19	40.12	13	39.91	39.70	6	15,261	0.04%
2023/02/09	24	39.55	20	39.70	39.75	4	15,195	0.03%
2023/02/08	2.1	39.53	0	0.00	39.40	2.1	15,238	0.01%
2023/02/07	5	39.73	1	39.40	39.80	4	15,196	0.03%
2023/02/06	30	38.97	71.1	38.95	38.95	-41.1	15,198	-0.27%
2023/02/03	37	40.55	7	39.79	39.45	30	15,146	0.20%
2023/02/02	72.3	40.20	17	40.12	40.30	55.3	14,990	0.37%
2023/02/01	4	39.50	44	40.33	40.00	-40	15,057	-0.27%
2023/01/31	11.3	37.94	14	37.87	37.85	-2.7	14,970	-0.02%
2023/01/30	19.3	37.69	14	37.37	37.65	5.3	15,052	0.04%
2023/01/17	15.1	36.72	10	36.75	36.65	5.1	15,072	0.03%
2023/01/16	2	36.40	0	0.00	36.35	2	15,055	0.01%
2023/01/13	1.2	36.96	2	36.90	36.80	-0.9	15,021	-0.01%
2023/01/12	2	36.68	5	36.99	36.70	-3	15,112	-0.02%
2023/01/11	13	36.05	4.1	36.53	36.85	8.9	15,160	0.06%
2023/01/10	0.6	35.40	0	0.00	35.45	0.6	14,994	0.00%
2023/01/06	1.1	35.05	1	34.95	35.20	0.1	15,182	0.00%
2023/01/05	8	35.76	2	35.35	35.05	6	15,367	0.04%
2023/01/04	6	36.09	25	35.94	36.40	-19	15,563	-0.12%
2023/01/03	2	36.00	2	36.25	36.40	0	15,843	0.00%
2022/12/28	9	37.12	1	37.40	36.45	8	16,375	0.05%
2022/12/27	23	37.00	2	37.15	36.75	21	16,472	0.13%
2022/12/26	1	37.10	11	37.13	37.00	-10	16,532	-0.06%
2022/12/23	42	37.48	9	37.45	37.50	33	16,641	0.20%
2022/12/22	20	37.64	43	37.53	37.75	-23	16,716	-0.14%
2022/12/21	54	36.99	35	37.02	37.00	19	16,567	0.11%
2022/12/20	21	35.80	19	36.19	34.85	2	16,376	0.01%
2022/12/19	0	0.00	7	35.94	35.35	-7	16,566	-0.04%
2022/12/16	6	36.30	8	36.31	36.40	-2	16,796	-0.01%
2022/12/15	2	37.20	31	37.39	36.60	-29	16,699	-0.17%
2022/12/14	1	36.70	1	37.10	37.00	0	16,358	0.00%
2022/12/13	89	36.71	19	36.48	36.75	70	15,840	0.44%
2022/12/12	14	34.96	15	34.73	35.05	-1	15,076	-0.01%
2022/12/09	0	0.00	18	33.71	33.70	-18	14,541	-0.12%
2022/12/07	0	0.00	20	32.13	32.25	-20	14,417	-0.14%
2022/12/06	1	32.50	0	0.00	32.55	1	14,313	0.01%
2022/12/05	0	0.00	25	33.51	33.30	-25	14,299	-0.17%
2022/12/02	0	0.00	10	33.70	33.40	-10	14,205	-0.07%
2022/12/01	1.5	33.75	5	33.71	33.65	-3.5	14,143	-0.02%
2022/11/30	3	33.08	0	0.00	33.00	3	13,923	0.02%
2022/11/29	37	33.58	19	33.54	33.50	18	13,734	0.13%
2022/11/28	4	32.81	20	32.98	32.95	-16	13,468	-0.12%
2022/11/25	6	32.47	9	33.14	32.60	-3	13,400	-0.02%
2022/11/24	18	32.76	0	0.00	32.80	18	13,297	0.14%
2022/11/23	33	33.64	18	33.81	33.95	15	12,927	0.12%
2022/11/22	31	32.87	23	32.83	33.20	8	12,413	0.06%
2022/11/18	4	31.81	1	32.35	31.65	3	12,001	0.02%
2022/11/17	19	33.02	11	32.87	32.40	8	11,939	0.07%
2022/11/16	22	31.74	7.1	31.81	32.15	14.9	11,602	0.13%
2022/11/15	1	31.25	2	31.18	31.45	-1	11,366	-0.01%
2022/11/14	0	0.00	2	30.55	30.70	-2	11,283	-0.02%
2022/11/11	20	30.64	2	30.30	30.10	18	11,223	0.16%
2022/11/10	0	0.00	20	31.11	31.20	-20	11,019	-0.18%
2022/11/09	1	30.95	7	31.11	30.85	-6	11,063	-0.05%
2022/11/08	4	30.61	5	31.10	30.80	-1	10,999	-0.01%
2022/11/04	5	29.25	5	29.10	29.40	0	10,871	0.00%
2022/11/03	0	0.00	107	28.71	28.65	-107	10,994	-0.97%	大賣/鉅額交易
2022/11/02	5	28.75	84	28.95	28.75	-79	11,019	-0.72%
2022/10/31	8	28.24	5	28.15	28.40	3	11,002	0.03%
2022/10/28	20	28.42	9	29.20	28.25	11	11,002	0.10%
2022/10/27	197	28.38	1	28.30	28.50	196	10,770	1.82%	大買/鉅額交易
2022/10/26	5	29.47	52	29.99	29.40	-47	10,592	-0.44%
2022/10/25	2	30.78	12	30.65	30.35	-10	10,651	-0.09%
2022/10/24	1	30.60	8	30.68	30.70	-7	10,724	-0.07%
2022/10/21	0	0.00	71	30.19	30.10	-71	10,796	-0.66%
2022/10/20	3	29.98	113	29.98	30.45	-110	10,897	-1.01%	大賣/鉅額交易
2022/10/19	2	30.78	46	30.99	30.55	-44	10,811	-0.41%
2022/10/17	1	30.05	0	30.05	30.05	1	10,946	0.01%
2022/10/14	1	30.60	3	31.05	30.65	-2	11,000	-0.02%
2022/10/13	5	29.70	0	0.00	29.35	5	11,075	0.05%
2022/10/12	1	30.65	61	30.50	30.85	-60	11,317	-0.53%
2022/10/11	23	31.37	4	31.63	31.75	19	11,401	0.17%
2022/10/07	0	0.00	10	31.70	31.75	-10	11,477	-0.09%
2022/10/06	70	30.59	34	30.15	31.10	36	11,338	0.32%
2022/10/05	76	30.29	3	29.90	29.90	73	11,190	0.65%
2022/10/04	171	29.93	1	29.75	29.85	170	11,237	1.51%	大買/鉅額交易
2022/10/03	1	28.90	2	29.20	29.20	-1	11,103	-0.01%
2022/09/30	13	29.25	1	28.60	29.55	12	11,018	0.11%
2022/09/29	0	0.00	7	29.26	28.90	-7	10,825	-0.06%
2022/09/28	2	28.35	1	28.70	27.40	1	10,628	0.01%
2022/09/27	10	28.35	10	28.80	29.00	0	10,423	0.00%
2022/09/26	25	29.56	24	29.80	29.25	1	10,195	0.01%
2022/09/23	2	30.08	16	30.21	30.10	-14	9,844	-0.14%
2022/09/22	2	28.78	0	0.00	29.00	2	9,506	0.02%
2022/09/19	3	28.30	0	0.00	27.90	3	9,455	0.03%
2022/09/16	1	28.45	0	0.00	28.20	1	9,460	0.01%
2022/09/15	1	28.80	0	0.00	28.65	1	9,565	0.01%
2022/09/14	132	28.78	1	28.65	28.80	131	9,583	1.37%	大買/鉅額交易
2022/09/13	0	0.00	2	28.65	28.90	-2	9,675	-0.02%
2022/09/08	2	27.80	0	0.00	27.90	2	9,920	0.02%
2022/09/07	21	27.51	0	0.00	27.35	21	10,004	0.21%
2022/09/06	11	27.35	11	27.27	27.20	0	10,074	0.00%
2022/09/01	10	28.35	0	0.00	28.10	10	10,247	0.10%
2022/08/24	10	29.25	0	0.00	28.90	10	10,473	0.10%
2022/08/19	1	29.10	0	0.00	29.00	1	10,746	0.01%
2022/08/16	10	29.50	20	29.75	29.50	-10	11,265	-0.09%
2022/08/15	10	30.08	0	0.00	30.30	10	11,496	0.09%
2022/08/12	0	0.00	1	30.10	30.00	-1	11,879	-0.01%
2022/08/11	0	0.00	1	30.50	30.45	-1	11,930	-0.01%
2022/08/10	1	31.00	251	30.58	30.70	-250	12,004	-2.08%	大賣/鉅額交易
2022/08/09	20	31.30	10	31.00	31.20	10	12,123	0.08%
2022/08/08	0	0.00	1	30.65	30.60	-1	12,304	-0.01%
2022/08/05	2	30.35	0	0.00	30.40	2	12,413	0.02%
2022/08/04	1	30.05	0	0.00	30.35	1	12,725	0.01%
2022/08/03	1	30.75	4	30.66	30.40	-3	13,847	-0.02%
2022/08/02	4	30.75	0	0.00	30.90	4	14,494	0.03%
2022/08/01	12	31.43	11	31.79	31.40	1	14,677	0.01%
2022/07/29	2	31.15	23	31.29	31.20	-21	14,887	-0.14%
2022/07/27	20	29.90	0	0.00	30.45	20	15,013	0.13%
2022/07/26	127	30.30	2	30.28	30.45	125	15,266	0.82%	大買/鉅額交易
2022/07/25	2	30.25	5	30.40	30.35	-3	15,401	-0.02%
2022/07/22	10	29.33	12	29.51	29.30	-2	15,430	-0.01%
2022/07/21	0	0.00	20	29.05	29.00	-20	16,482	-0.12%
2022/07/20	62	29.50	3	29.07	29.05	59	18,316	0.32%
2022/07/19	64	28.47	52	28.77	29.70	12	19,359	0.06%
2022/07/18	6	28.35	13	28.82	29.00	-7	19,944	-0.04%
2022/07/15	25	27.29	61	27.53	27.35	-36	19,673	-0.18%
2022/07/14	2	23.05	25	24.87	25.10	-23	19,617	-0.12%
2022/07/13	13	23.78	4	23.70	23.65	9	19,695	0.05%
2022/07/12	50	24.30	0	0.00	23.65	50	19,744	0.25%
2022/07/11	11	25.59	26	26.23	26.25	-15	20,168	-0.07%
2022/07/08	0	0.00	5	26.00	25.70	-5	21,286	-0.02%
2022/07/06	6	24.50	0	0.00	24.40	6	22,120	0.03%
2022/07/05	1	25.00	2	25.45	25.50	-1	22,443	0.00%
2022/07/04	0.1	24.49	0	0.00	24.40	0.1	22,581	0.00%
2022/06/28	16	25.67	10	25.85	25.80	6	22,620	0.03%
2022/06/23	25	25.30	0	0.00	25.40	25	22,605	0.11%
2022/06/22	10	26.50	0	0.00	25.95	10	22,519	0.04%
2022/06/21	1	26.65	10	27.00	27.05	-9	22,495	-0.04%
2022/06/20	41	26.62	3.3	26.71	25.95	37.8	22,427	0.17%
2022/06/17	1	28.10	0	0.00	27.90	1	22,282	0.00%
2022/06/16	0	0.00	2.3	29.28	29.00	-2.3	22,194	-0.01%
2022/06/15	1	29.05	0	0.00	28.65	1	22,114	0.00%
2022/06/14	3	28.40	1	28.90	28.45	2	22,067	0.01%
2022/06/13	3	29.22	0	0.00	29.10	3	22,170	0.01%
2022/06/10	0	0.00	5	30.20	30.20	-5	22,205	-0.02%
2022/06/08	0	0.00	1	29.90	30.05	-1	22,261	0.00%
2022/06/07	2	29.80	11	29.55	29.80	-9	22,362	-0.04%
2022/06/06	10	29.15	10	29.40	29.25	0	22,414	0.00%
2022/06/02	13	29.12	0	0.00	28.80	13	22,769	0.06%
2022/06/01	11	29.40	10	29.70	29.55	1	22,924	0.00%
2022/05/31	4	30.28	14	30.43	29.40	-10	22,897	-0.04%
2022/05/30	2	30.70	0	0.00	30.70	2	22,869	0.01%
2022/05/27	2	30.95	0	0.00	30.90	2	23,008	0.01%
2022/05/26	1.1	31.86	13	31.36	31.00	-11.9	23,087	-0.05%
2022/05/25	12	31.56	24	31.24	31.60	-12	22,981	-0.05%
2022/05/24	5.1	31.08	2	30.80	30.70	3.1	22,716	0.01%
2022/05/23	10	31.15	2	31.08	30.90	8	22,524	0.04%
2022/05/20	16	30.28	14	30.71	30.25	2	22,346	0.01%
2022/05/19	3	29.95	15	30.52	30.60	-12	22,169	-0.05%
2022/05/18	10	30.00	11	30.50	30.20	-1	21,994	0.00%
2022/05/17	5	29.68	2	29.50	29.80	3	21,825	0.01%
2022/05/16	1	29.60	6	29.88	30.05	-5	21,497	-0.02%
2022/05/13	13	28.98	7	29.20	29.00	6	21,295	0.03%
2022/05/12	8	29.70	4	29.75	28.55	4	21,107	0.02%
2022/05/11	28	30.99	13	31.67	30.60	15	20,729	0.07%
2022/05/10	16	30.75	20	30.76	31.10	-4	19,544	-0.02%
2022/05/09	7	29.73	13	29.43	29.00	-6	18,800	-0.03%
2022/05/06	5	29.42	10.2	29.50	29.70	-5.2	18,430	-0.03%
2022/05/05	24	29.26	15	29.16	29.00	9	17,966	0.05%
2022/05/04	3	28.68	5	28.70	28.70	-2	17,641	-0.01%
2022/05/03	5	27.80	3	27.97	28.00	2	17,390	0.01%
2022/04/29	1	29.10	0	0.00	28.90	1	16,966	0.01%
2022/04/28	9	28.77	1	29.10	28.50	8	16,719	0.05%
2022/04/27	3	29.87	5	29.26	28.80	-2	16,354	-0.01%
2022/04/26	54	32.03	107	33.10	31.55	-53	15,213	-0.35%	大賣/
2022/04/25	15	32.02	12	32.42	33.35	3	13,191	0.02%
2022/04/22	4	30.75	56	32.10	32.35	-52	11,844	-0.44%
2022/04/21	3.1	29.67	1	29.40	29.45	2.1	10,750	0.02%
2022/04/20	1.4	29.64	4	29.81	29.80	-2.6	10,526	-0.02%
2022/04/19	7	30.04	17	30.12	30.10	-10	10,074	-0.10%
2022/04/18	11	28.86	2	29.00	29.00	9	9,706	0.09%
2022/04/15	69	30.39	16	30.05	29.95	53	9,386	0.56%
2022/04/14	37	30.02	53	30.44	29.85	-16	8,735	-0.18%
2022/04/13	10	28.15	19	29.14	29.25	-9	7,484	-0.12%
2022/04/11	45	27.41	7	27.47	27.55	38	6,542	0.58%
2022/04/08	0	0.00	2	26.60	26.85	-2	6,172	-0.03%
2022/04/07	10	26.55	10	26.10	25.70	0	5,975	0.00%
2022/03/31	0	0.00	1	25.00	25.30	-1	5,778	-0.02%
2022/03/28	0	0.00	10	25.05	25.70	-10	5,788	-0.17%
2022/03/24	1	26.00	22	25.91	25.90	-21	5,884	-0.36%
2022/03/23	0	0.00	1	25.75	25.65	-1	5,862	-0.02%
2022/03/22	10	25.70	4	25.40	25.50	6	5,819	0.10%
2022/03/21	0	0.00	6	25.40	24.90	-6	5,765	-0.10%
2022/03/18	0	0.00	1	25.00	24.60	-1	5,748	-0.02%
2022/03/17	1	24.40	17	24.55	25.00	-16	5,814	-0.28%
2022/03/16	2	24.75	1.2	24.24	23.90	0.8	5,747	0.01%
2022/03/15	2	25.85	0	0.00	25.85	2	5,481	0.04%
2022/03/14	1	26.30	3	26.30	26.35	-2	5,389	-0.04%
2022/03/11	1	25.70	2	25.70	25.65	-1	5,295	-0.02%
2022/03/10	0	0.00	2	25.70	25.90	-2	5,206	-0.04%
2022/03/08	4	25.18	2	26.60	24.65	2	4,932	0.04%
2022/03/07	3	26.53	2	26.20	26.15	1	4,513	0.02%
2022/03/04	2	26.23	0	0.00	25.90	2	4,187	0.05%
2022/03/03	17	26.02	5	26.10	26.25	12	4,069	0.29%
2022/03/02	1	25.00	1	25.90	25.80	0	3,846	0.00%
2022/03/01	0	0.00	2	24.90	24.90	-2	3,707	-0.05%
2022/02/25	1	23.90	1	23.45	23.90	0	3,634	0.00%
2022/02/22	0	0.00	0.1	23.45	23.50	-0.1	3,446	0.00%
2022/02/21	3	23.35	21	23.78	23.90	-18	3,271	-0.55%
2022/02/18	2	22.75	0	0.00	22.85	2	3,001	0.07%
2022/02/17	1	22.55	5.1	22.50	22.55	-4.1	2,991	-0.14%
2022/02/15	0	0.00	15	22.43	22.45	-15	3,039	-0.49%
2022/02/14	0	0.00	5	21.95	22.00	-5	3,116	-0.16%
2022/02/11	1	22.20	0	0.00	22.20	1	3,120	0.03%
2022/02/10	0	0.00	5	22.30	22.15	-5	3,186	-0.16%
2022/02/09	0	0.00	8	21.90	21.95	-8	3,311	-0.24%
2022/01/25	5	20.40	0	0.00	20.30	5	3,398	0.15%
2022/01/24	5.2	20.56	0	0.00	20.65	5.2	3,440	0.15%
2022/01/18	0	0.00	3	21.15	21.10	-3	3,609	-0.08%
2022/01/17	5	21.10	0	0.00	21.15	5	3,671	0.14%
2022/01/14	1	21.00	0	0.00	21.20	1	3,814	0.03%
2022/01/13	3	21.60	0	0.00	21.50	3	3,886	0.08%
2022/01/10	1	21.30	2	21.48	21.30	-1	3,890	-0.03%
2022/01/07	1	21.50	0	0.00	21.40	1	3,912	0.03%
2022/01/06	2	21.53	2.3	21.62	21.75	-0.3	3,962	-0.01%
2022/01/05	1	21.65	4	21.83	21.60	-3	4,027	-0.07%
2022/01/04	4	21.65	0	0.00	21.60	4	4,112	0.10%
2022/01/03	7	21.96	1	21.80	21.80	6	4,182	0.14%
2021/12/30	1	21.90	4	22.10	21.95	-3	4,229	-0.07%
2021/12/29	0	0.00	1	22.05	22.05	-1	4,267	-0.02%
2021/12/28	8	21.94	0	0.00	21.85	8	4,369	0.18%
2021/12/27	6	22.22	1	22.05	22.00	5	4,474	0.11%
2021/12/24	5	22.32	0	0.00	22.20	5	4,537	0.11%
2021/12/23	0	0.00	6	22.44	22.35	-6	4,538	-0.13%
2021/12/22	7	22.21	4	22.45	22.30	3	4,557	0.07%
2021/12/21	2	22.08	43	22.68	22.70	-41	4,537	-0.90%
2021/12/20	0	0.00	16	22.42	22.70	-16	4,481	-0.36%
2021/12/17	2	22.03	7	22.07	21.90	-5	4,445	-0.11%
2021/12/16	2	21.60	0	0.00	21.55	2	4,471	0.04%
2021/12/15	3	21.45	5	21.63	21.75	-2	4,533	-0.04%
2021/12/14	8	21.59	1	21.55	21.55	7	4,585	0.15%
2021/12/13	0	0.00	7	22.11	22.25	-7	4,612	-0.15%
2021/12/10	3	21.55	1	21.55	21.55	2	4,606	0.04%
2021/12/09	0	0.00	1	21.55	21.45	-1	4,772	-0.02%
2021/12/08	6	22.06	0	0.00	21.65	6	5,027	0.12%
2021/12/03	1	21.70	0	0.00	21.30	1	5,461	0.02%
2021/12/02	0	0.00	2	21.15	21.20	-2	5,567	-0.04%
2021/12/01	1	21.25	1	21.30	21.25	0	5,774	0.00%
2021/11/25	6	22.27	1	22.75	21.80	5	7,106	0.07%
2021/11/24	41	22.10	4	21.76	22.00	37	7,076	0.52%
2021/11/23	3	21.45	0	0.00	21.25	3	7,061	0.04%
2021/11/19	0.1	21.15	0	0.00	21.05	0.1	7,621	0.00%
2021/11/16	0	0.00	4	21.49	21.55	-4	8,381	-0.05%
2021/11/15	2	21.70	11	21.80	21.75	-9	8,549	-0.11%
2021/11/12	26	22.17	1	22.55	22.15	25	8,930	0.28%
2021/11/11	4	21.80	18	22.36	22.25	-14	9,405	-0.15%
2021/11/10	8	21.70	0	0.00	21.60	8	9,815	0.08%
2021/11/09	3.1	21.80	0	0.00	22.00	3.1	10,616	0.03%
2021/11/08	19	22.21	4.3	22.39	22.15	14.8	11,587	0.13%
2021/11/05	0.1	21.25	0	0.00	21.20	0.1	12,062	0.00%
2021/11/04	6	21.33	2	21.70	21.20	4	12,380	0.03%
2021/11/03	1	21.45	1	21.65	21.60	0	13,125	0.00%
2021/11/02	0	0.00	1	21.40	21.15	-1	13,351	-0.01%
2021/11/01	2	21.33	0	0.00	21.00	2	13,595	0.01%
2021/10/29	1	21.05	0	0.00	21.20	1	14,022	0.01%
2021/10/28	12	21.40	3	21.42	21.50	9	14,531	0.06%
2021/10/27	2	21.30	3	21.37	21.30	-1	15,244	-0.01%
2021/10/25	1	21.80	5	21.99	21.85	-4	17,751	-0.02%
2021/10/22	5	21.80	0	0.00	21.90	5	18,103	0.03%
2021/10/21	0	0.00	5	23.50	23.45	-5	18,215	-0.03%
2021/10/19	1	22.95	0	0.00	22.95	1	18,800	0.01%
2021/10/18	0	0.00	3	22.85	22.95	-3	19,119	-0.02%
2021/10/15	0	0.00	3	22.77	22.75	-3	19,965	-0.02%
2021/10/14	1	22.15	2	22.15	22.25	-1	20,620	0.00%
2021/10/13	0	0.00	8	22.50	22.10	-8	21,328	-0.04%
2021/10/12	0	0.00	10	22.45	22.60	-10	21,530	-0.05%
2021/10/08	2	23.75	0.3	22.90	22.95	1.8	21,625	0.01%
2021/10/07	0	0.00	1	23.70	23.65	-1	21,690	0.00%
2021/10/06	2	23.93	377	23.10	23.30	-375	21,890	-1.71%	大賣/鉅額交易
2021/10/05	0	0.00	1	23.60	23.75	-1	22,108	0.00%
2021/10/04	21	23.07	33	24.00	22.65	-12	22,144	-0.05%
2021/10/01	2	24.45	85	24.06	24.05	-83	22,269	-0.37%
2021/09/30	2	24.85	5	24.67	25.05	-3	22,435	-0.01%
2021/09/29	5	24.39	16	24.60	24.20	-11	22,590	-0.05%
2021/09/28	19	24.69	0	0.00	24.50	19	22,980	0.08%
2021/09/27	4	24.86	11	25.09	25.00	-7	23,587	-0.03%
2021/09/24	4	24.83	4	25.16	24.75	0	25,173	0.00%
2021/09/23	5	24.98	2	24.95	24.85	3	27,414	0.01%
2021/09/22	8	24.79	4	24.84	24.95	4	28,563	0.01%
2021/09/17	2	25.93	1	26.35	25.50	1	29,013	0.00%
2021/09/16	21	26.15	1	26.65	26.00	20	29,021	0.07%
2021/09/15	3	25.77	22	26.34	26.35	-19	28,960	-0.07%
2021/09/14	17	26.21	4	26.16	26.10	13	28,920	0.04%
2021/09/13	35.1	26.63	52	26.65	26.95	-16.9	28,902	-0.06%
2021/09/10	37	26.11	27	26.42	26.05	10	28,697	0.03%
2021/09/09	0	0.00	8	25.65	25.70	-8	28,390	-0.03%
2021/09/08	43	25.29	35	24.87	24.75	8	28,335	0.03%
2021/09/07	9	25.65	5	26.09	25.40	4	28,251	0.01%
2021/09/06	42	26.55	41	25.94	25.60	1	28,141	0.00%
2021/09/03	27	27.05	21	26.95	26.35	6	27,935	0.02%
2021/09/02	4	26.70	6	26.94	26.65	-2	27,745	-0.01%
2021/09/01	59	27.03	19	27.27	27.00	40	27,620	0.14%
2021/08/31	105	27.24	113	26.90	27.20	-8	27,184	-0.03%	大買/大賣/
2021/08/30	57	26.00	21	26.13	26.00	36	26,686	0.13%
2021/08/27	10	25.77	9	25.91	26.00	1	26,770	0.00%
2021/08/26	54	25.83	64	26.58	25.60	-10	27,415	-0.04%
2021/08/25	14	25.31	9	25.48	25.35	5	27,090	0.02%
2021/08/24	15.2	25.38	15	25.67	25.65	0.2	27,011	0.00%
2021/08/23	22	25.83	31	25.58	25.85	-9	26,875	-0.03%
2021/08/20	13	24.39	10	24.66	24.60	3	26,510	0.01%
2021/08/19	24	24.48	6	24.75	24.20	18	26,365	0.07%
2021/08/18	31	24.12	26	24.22	25.60	5	26,158	0.02%
2021/08/17	46	25.02	28	25.54	23.90	18	25,777	0.07%
2021/08/16	22	26.89	22	27.59	26.40	0	25,231	0.00%
2021/08/13	69	28.53	38	28.62	27.55	31	24,737	0.13%
2021/08/12	59	28.94	93	28.92	29.75	-34	23,927	-0.14%
2021/08/11	25	27.79	38	27.89	27.85	-13	22,963	-0.06%
2021/08/10	18	27.76	296	27.29	27.30	-278	22,367	-1.24%	大賣/鉅額交易
2021/08/09	322	28.45	47	28.45	27.95	275	22,110	1.24%	大買/鉅額交易
2021/08/06	6	26.79	18	27.15	26.95	-12	21,412	-0.06%
2021/08/05	11	26.75	7	26.56	26.65	4	21,222	0.02%
2021/08/04	17	27.83	30.1	27.75	27.40	-13.1	21,141	-0.06%
2021/08/03	24	28.45	16.6	28.58	28.85	7.5	21,239	0.04%
2021/08/02	29	28.83	50.5	28.26	29.30	-21.5	20,948	-0.10%
2021/07/30	69	28.15	24	27.92	27.20	45	20,265	0.22%
2021/07/29	58	27.36	88.2	27.45	27.95	-30.2	19,168	-0.16%
2021/07/28	1	25.35	0	0.00	25.75	1	17,963	0.01%
2021/07/27	6	25.65	4	26.49	25.60	2	17,718	0.01%
2021/07/26	25	26.21	10	26.47	26.90	15	17,744	0.08%
2021/07/23	2	25.25	44	26.11	26.70	-42	17,549	-0.24%
2021/07/22	28	25.70	35	25.63	25.00	-7	17,272	-0.04%
2021/07/21	66.5	27.30	40.1	27.06	26.50	26.5	17,026	0.16%
2021/07/20	393.1	26.19	7.1	26.56	26.75	386.1	16,240	2.38%	大買/鉅額交易
2021/07/19	20.1	26.46	33.3	26.52	27.10	-13.2	15,653	-0.08%
2021/07/16	19	25.11	13.1	25.18	25.10	5.9	15,298	0.04%
2021/07/15	37	24.62	9	24.66	24.85	28	15,227	0.18%
2021/07/14	13	23.25	23	23.60	23.90	-10	15,419	-0.06%
2021/07/13	31	24.20	26	23.46	23.50	5	16,149	0.03%
2021/07/12	8	25.73	12	25.68	25.05	-4	16,669	-0.02%
2021/07/09	14	24.98	19	25.09	24.65	-5	17,158	-0.03%
2021/07/08	17	24.79	25	24.97	24.95	-8	17,332	-0.05%
2021/07/07	21.5	24.83	11	24.47	24.30	10.5	17,117	0.06%
2021/07/06	34	25.66	10	25.80	25.60	24	16,927	0.14%
2021/07/05	25	26.67	26	26.78	26.35	-1	16,765	-0.01%
2021/07/02	69	26.16	51	25.72	25.65	18	16,464	0.11%
2021/07/01	158	27.84	94	27.40	26.80	64	15,961	0.40%	大買/
2021/06/30	55	27.00	57	27.06	27.50	-2	14,329	-0.01%
2021/06/29	25	24.30	45	24.13	25.15	-20	12,019	-0.17%
2021/06/28	8	22.09	55	22.59	22.90	-47	10,786	-0.44%
2021/06/25	0	0.00	1	21.40	20.85	-1	10,250	-0.01%
2021/06/24	2	21.00	1	21.10	20.65	1	10,167	0.01%
2021/06/23	2	20.43	1	20.65	20.45	1	10,125	0.01%
2021/06/22	13	21.18	1	21.35	20.80	12	10,050	0.12%
2021/06/21	5	20.00	0	0.00	20.10	5	9,892	0.05%
2021/06/18	2	20.35	0	0.00	20.25	2	9,820	0.02%
2021/06/17	0	0.00	13	20.74	20.45	-13	9,781	-0.13%
2021/06/15	2	20.80	0	0.00	20.85	2	9,714	0.02%
2021/06/10	1	20.00	2	20.40	20.40	-1	9,670	-0.01%
2021/06/08	1	21.15	2	20.80	21.00	-1	9,596	-0.01%
2021/06/07	0	0.00	2	20.60	20.80	-2	9,580	-0.02%
2021/06/04	9	22.31	21	22.40	21.70	-12	9,486	-0.13%
2021/06/03	45	22.74	24	22.93	22.45	21	9,303	0.23%
2021/06/02	0	0.00	3	21.40	21.70	-3	8,530	-0.04%
2021/06/01	0	0.00	1	20.10	20.10	-1	8,419	-0.01%
2021/05/31	2	20.25	2	19.95	20.00	0	8,437	0.00%
2021/05/27	0	0.00	1	18.85	18.65	-1	8,249	-0.01%
2021/05/21	0	0.00	1	19.30	19.15	-1	8,372	-0.01%
2021/05/20	0	0.00	1	18.35	18.05	-1	8,310	-0.01%
2021/05/19	3	18.68	2	19.00	18.65	1	8,274	0.01%
2021/05/18	0	0.00	2	18.08	18.25	-2	8,174	-0.02%
2021/05/17	1	16.50	2	16.93	16.60	-1	8,117	-0.01%
2021/05/14	2	18.03	3	17.67	17.55	-1	8,010	-0.01%
2021/05/12	1	20.95	11	19.86	19.60	-10	7,828	-0.13%
2021/05/11	24	21.74	5	22.09	21.70	19	7,594	0.25%
2021/05/10	6	22.16	22.1	21.56	22.15	-16.1	7,003	-0.23%
2021/05/04	10	20.65	0	0.00	19.55	10	6,276	0.16%
2021/05/03	11	21.74	2	21.93	21.65	9	6,096	0.15%
2021/04/29	0	0.00	1	21.30	21.20	-1	5,810	-0.02%
2021/04/27	2	20.90	10	21.00	21.00	-8	5,570	-0.14%
2021/04/26	1	20.95	0	0.00	21.20	1	5,472	0.02%
2021/04/23	0	0.00	6	20.44	20.80	-6	5,375	-0.11%
2021/04/22	113	22.67	165	21.55	20.55	-52	5,281	-0.98%	大買/大賣/
2021/04/21	0	0.00	29	21.62	21.70	-29	4,844	-0.60%
2021/04/20	4	22.08	9	22.16	22.10	-5	4,649	-0.11%
2021/04/19	88	22.83	34	23.25	23.65	54	4,266	1.27%
2021/04/16	21	21.86	22	21.58	21.50	-1	3,385	-0.03%
2021/04/15	16	20.47	93	21.00	20.95	-77	2,604	-2.96%
2021/04/14	0	0.00	63	18.64	19.75	-63	1,850	-3.40%
2021/04/13	10	18.30	0	0.00	18.20	10	1,537	0.65%
2021/04/12	3	18.05	11	18.16	18.25	-8	1,510	-0.53%
2021/04/09	10	18.70	0	0.00	18.05	10	1,450	0.69%
2021/04/08	8	18.36	54	18.39	18.35	-46	1,395	-3.30%
2021/04/07	0	0.00	6	17.92	17.80	-6	1,262	-0.48%
2021/03/30	0	0.00	4	17.00	17.00	-4	1,141	-0.35%
2021/03/19	4	16.88	0	0.00	16.80	4	1,391	0.29%
2021/03/05	1	17.30	0	0.00	17.20	1	1,552	0.06%
2021/03/04	0	0.00	5.3	17.79	17.80	-5.3	1,468	-0.36%
2021/02/26	11	17.41	2	16.80	17.15	9	1,385	0.65%
2021/02/24	5	17.40	7.9	17.66	17.25	-2.9	1,305	-0.22%
2021/02/19	0	0.00	1	16.20	16.20	-1	1,151	-0.09%
2021/02/18	0	0.00	1	16.20	16.30	-1	1,156	-0.09%
2021/01/15	1	15.75	0	0.00	15.85	1	1,103	0.09%
2021/01/11	0	0.00	1	16.40	16.45	-1	1,062	-0.09%
2020/12/23	1	17.10	0	0.00	17.10	1	871	0.11%
2020/12/21	2	17.98	79	18.29	18.25	-77	784	-9.82%
2020/12/17	0	0.00	9	16.95	17.00	-9	663	-1.36%
2020/12/16	9	17.30	0	0.00	17.50	9	652	1.38%
2020/12/15	2	18.00	1	17.80	17.45	1	637	0.16%
2020/12/14	0	0.00	5	17.10	17.50	-5	590	-0.85%
2020/12/11	1	17.00	0	0.00	16.75	1	519	0.19%
2020/12/08	0	0.00	40	16.20	16.15	-40	355	-11.25%
2020/12/07	0	0.00	10	16.15	16.10	-10	346	-2.88%
2020/11/24	0	0.00	2	16.10	16.10	-2	361	-0.55%
2020/10/06	0	0.00	1	15.75	15.75	-1	347	-0.29%
2020/09/28	0	15.55	0	0.00	15.50	0	353	0.01%
2020/09/24	1	15.55	0	0.00	15.60	1	361	0.28%
2020/09/07	10	17.15	11	16.85	16.90	-1	407	-0.25%
2020/09/04	1	15.95	1	16.10	16.10	0	374	0.00%
2020/08/13	5	15.30	0	0.00	15.40	5	372	1.34%
2020/08/11	5	15.30	10	15.25	15.40	-5	385	-1.30%
2020/07/09	0	0.00	12	16.00	15.90	-12	467	-2.57%
2020/07/07	5	15.90	0	0.00	15.90	5	472	1.06%
2020/07/06	13	15.83	0	0.00	15.80	13	475	2.73%
2020/07/03	0	0.00	10	15.90	15.95	-10	470	-2.13%
2020/06/22	1	16.00	0	0.00	16.05	1	475	0.21%
2020/06/09	9	16.85	0	0.00	16.85	9	608	1.48%
2020/06/08	1	16.85	0	0.00	17.00	1	627	0.16%
2020/06/05	0.5	16.90	30	17.00	17.05	-29.5	624	-4.72%
2020/05/28	1	16.30	0.1	16.15	16.15	0.9	641	0.15%
2020/05/26	2	16.40	0	0.00	16.25	2	643	0.31%
2020/05/06	2	16.40	0	0.00	16.40	2	619	0.32%
2020/05/04	0	0.00	1	16.10	16.15	-1	630	-0.16%
2020/04/21	2	15.30	0	0.00	15.55	2	665	0.30%
2020/03/31	0	0.00	19	14.85	15.25	-19	641	-2.96%
2020/03/25	1	14.40	0	0.00	14.40	1	621	0.16%
2020/03/19	1	13.75	0	0.00	13.95	1	603	0.17%
2020/03/18	0	0.00	1	14.25	14.25	-1	578	-0.17%
2020/03/17	0	0.00	0.4	14.30	14.35	-0.4	562	-0.07%
2020/03/13	19	14.45	0	0.00	14.95	19	518	3.66%
2020/03/10	67	16.20	0	0.00	16.50	67	459	14.59%
2020/03/09	2	16.45	0	0.00	16.55	2	453	0.44%
2020/02/26	22	16.90	0	0.00	17.00	22	445	4.94%
2020/02/25	32	17.00	0	0.00	16.90	32	453	7.05%
2020/02/18	2	17.00	0	0.00	17.15	2	492	0.41%
2020/02/13	0	0.00	1	17.20	17.30	-1	511	-0.20%
2020/02/10	46	16.83	0	0.00	16.90	46	534	8.61%
2020/02/03	0	0.00	1	16.95	17.15	-1	545	-0.18%
2020/01/30	20	17.93	0	0.00	17.50	20	524	3.82%
2020/01/08	1	18.45	40	18.40	18.30	-39	582	-6.70%
2020/01/07	10	18.50	0	0.00	18.55	10	626	1.60%
2020/01/02	0	0.00	10	18.75	18.75	-10	627	-1.59%
2019/12/31	0	0.00	10	18.65	18.65	-10	637	-1.57%
2019/12/26	0	0.00	10	18.75	18.65	-10	646	-1.55%
2019/12/24	0	0.00	1	18.70	18.70	-1	663	-0.15%
2019/12/23	0	0.00	1	18.65	18.60	-1	674	-0.15%
2019/12/16	20	18.30	3	18.35	18.60	17	709	2.40%
2019/12/13	30	18.20	0	0.00	18.30	30	707	4.24%
2019/12/11	3	18.17	0	0.00	18.20	3	724	0.41%
2019/12/10	10	18.30	0	0.00	18.35	10	731	1.37%
2019/12/09	20	18.29	0	0.00	18.35	20	741	2.70%
2019/11/29	2	18.20	0	0.00	18.25	2	916	0.22%
2019/11/27	3	18.20	0	0.00	18.25	3	1,076	0.28%
2019/11/26	0	0.00	1	18.20	18.20	-1	1,097	-0.09%
2019/11/25	0	0.00	4	18.05	18.10	-4	1,107	-0.36%
2019/11/21	10	18.20	0	0.00	18.25	10	1,142	0.88%
2019/11/15	0	0.00	10	18.35	18.45	-10	1,259	-0.79%
2019/11/13	1	18.60	0	0.00	18.55	1	1,529	0.07%
2019/11/11	1	18.75	1	18.75	18.75	0	1,540	0.00%
2019/11/08	1	18.95	0	0.00	18.95	1	1,529	0.07%
2019/11/07	0	0.00	2	19.00	19.00	-2	1,530	-0.13%
2019/10/31	0	0.00	1	19.00	19.00	-1	1,559	-0.06%
2019/10/28	0	0.00	1	19.10	19.10	-1	1,572	-0.06%
2019/10/25	1	19.05	0	0.00	19.15	1	1,572	0.06%
2019/10/23	0	0.00	1	19.25	19.10	-1	1,590	-0.06%
2019/10/22	11	19.10	0	0.00	19.15	11	1,608	0.68%
2019/10/21	6	19.20	1	19.20	19.20	5	1,602	0.31%
2019/10/18	0	0.00	1	19.30	19.40	-1	1,598	-0.06%
2019/10/17	53	19.14	0	0.00	19.10	53	1,599	3.31%
2019/10/16	5	19.25	0	0.00	19.20	5	1,567	0.32%
2019/10/15	105	19.44	9	19.40	19.40	96	1,558	6.16%	大買/
2019/10/07	1	20.05	0	0.00	19.95	1	1,515	0.07%
2019/10/02	0	0.00	1	20.35	20.35	-1	1,510	-0.07%
2019/10/01	30	20.23	0	0.00	20.25	30	1,512	1.98%
2019/09/25	0	0.00	2	20.20	20.15	-2	1,535	-0.13%
2019/09/24	1	20.25	1	20.35	20.25	0	1,532	0.00%
2019/09/23	1	20.20	5	20.25	20.15	-4	1,534	-0.26%
2019/09/16	2	20.35	72	20.26	20.35	-70	1,548	-4.52%
2019/09/05	5	20.80	0	0.00	20.70	5	1,492	0.34%
2019/09/04	5	21.20	0	0.00	20.90	5	1,464	0.34%
2019/09/02	0	0.00	18	21.00	21.15	-18	1,435	-1.25%
2019/08/22	4	20.50	0	0.00	20.35	4	1,241	0.32%
2019/08/20	5	20.05	0	0.00	20.15	5	1,160	0.43%
2019/08/19	4	21.11	6	20.77	20.60	-2	1,109	-0.18%
2019/08/16	60	19.88	23	20.10	20.50	37	981	3.77%
2019/08/15	1	19.30	0	0.00	19.20	1	829	0.12%
2019/08/14	15	19.40	0	0.00	19.35	15	828	1.81%
2019/08/13	45	19.24	1	19.25	19.25	44	819	5.37%
2019/08/08	22	19.19	0	0.00	19.15	22	848	2.59%
2019/08/06	0	0.00	1	19.30	19.30	-1	841	-0.12%
2019/08/05	1	19.50	1.4	19.55	19.65	-0.4	839	-0.05%
2019/08/01	2	19.10	0	0.00	19.25	2	830	0.24%
2019/07/30	2	19.20	0	0.00	19.25	2	832	0.24%
2019/07/25	0	0.00	1	19.70	19.70	-1	818	-0.12%
2019/07/24	0	0.00	5	19.60	19.70	-5	816	-0.61%
2019/07/10	0	0.00	3	19.38	19.30	-3	964	-0.31%
2019/07/09	0	0.00	1	19.40	19.35	-1	1,000	-0.10%
2019/06/27	1	19.20	0	0.00	19.15	1	1,171	0.09%
2019/06/24	0	0.00	1	19.85	19.85	-1	1,488	-0.07%
2019/06/20	1	19.20	0	0.00	19.30	1	1,519	0.07%
2019/06/17	6	19.25	0	0.00	19.35	6	1,638	0.37%
2019/06/14	1	19.35	0	0.00	19.40	1	1,941	0.05%
2019/06/12	0	0.00	4	19.70	19.75	-4	2,097	-0.19%
2019/06/10	0	0.00	4	20.15	19.85	-4	2,191	-0.18%
2019/06/06	4	19.55	0	0.00	19.70	4	2,349	0.17%
2019/06/05	0	0.00	7	19.99	20.05	-7	2,389	-0.29%
2019/05/22	1	19.45	0	0.00	19.40	1	2,974	0.03%
2019/05/20	4	19.20	0	0.00	19.35	4	2,968	0.13%
2019/05/16	0	0.00	1	20.00	19.90	-1	2,948	-0.03%
2019/05/10	0	0.00	8	18.93	19.10	-8	2,913	-0.27%
2019/05/08	1	19.35	0	0.00	19.35	1	2,908	0.03%
2019/04/25	2	20.10	0	0.00	20.15	2	2,848	0.07%
2019/04/23	0	0.00	11	20.50	20.50	-11	2,818	-0.39%
2019/04/18	0	0.00	2	20.60	20.35	-2	2,817	-0.07%
2019/04/17	0	0.00	60	20.55	20.70	-60	2,808	-2.14%
2019/04/11	5	20.75	14	20.80	20.75	-9	2,887	-0.31%
2019/04/10	0	0.00	101	20.74	20.70	-101	2,880	-3.51%	大賣/鉅額交易
2019/04/09	0	0.00	1	20.85	20.85	-1	2,846	-0.04%
2019/04/08	1	20.60	41	20.43	20.45	-40	2,812	-1.42%
2019/04/03	9	20.79	0	0.00	20.60	9	2,791	0.32%
2019/04/02	1	20.50	0	0.00	20.50	1	2,759	0.04%
2019/04/01	25	21.04	0	0.00	20.75	25	2,712	0.92%
2019/03/29	62	20.34	1	21.20	21.20	61	2,659	2.29%
2019/03/28	76	20.12	15	20.10	20.10	61	2,573	2.37%
2019/03/27	42	21.64	0	0.00	21.15	42	2,446	1.72%
2019/03/26	40	23.00	0	0.00	22.50	40	2,317	1.73%
2019/03/19	5	23.75	51	23.38	23.45	-46	2,111	-2.18%
2019/03/18	0	0.00	30	22.70	22.70	-30	1,795	-1.67%
2019/03/13	62	21.95	2	21.95	21.95	60	1,587	3.78%
2019/03/12	5	22.30	32	22.21	21.90	-27	1,521	-1.77%
2019/03/08	20	21.15	12	21.00	21.15	8	1,284	0.62%
2019/03/07	22	21.26	0	0.00	20.80	22	1,461	1.51%
2019/03/06	3	21.30	0	0.00	21.20	3	1,310	0.23%
2019/03/05	1	19.50	0	0.00	19.90	1	1,025	0.10%
2019/02/26	1	19.10	1	19.05	19.05	0	966	0.00%
2019/02/22	0	0.00	6	18.95	18.95	-6	948	-0.63%
2019/02/20	0	0.00	1	18.90	18.95	-1	934	-0.11%
2019/02/18	2	18.70	1	18.75	18.75	1	925	0.11%
2019/02/13	7	18.86	11	18.81	18.90	-4	915	-0.44%
2019/01/22	0	0.00	3	18.25	18.25	-3	841	-0.36%
2019/01/15	0	0.00	2	18.65	18.65	-2	812	-0.25%
2019/01/10	0	0.00	2	19.20	19.20	-2	785	-0.25%
2019/01/09	0	0.00	2	19.13	19.15	-2	774	-0.26%
2019/01/08	2	19.20	2	19.20	19.20	0	753	0.00%
2019/01/07	2	18.85	0	0.00	19.00	2	720	0.28%
2019/01/04	1	18.05	1	17.80	17.75	0	663	0.00%
2019/01/03	3	17.73	0	0.00	17.75	3	628	0.48%
2018/12/05	0	0.00	2	17.00	17.00	-2	615	-0.33%
2018/12/03	0	0.00	1	16.30	16.40	-1	598	-0.17%
2018/11/21	2	16.30	0	0.00	16.45	2	310	0.64%
2018/11/16	2	16.70	0	0.00	16.75	2	306	0.65%
2018/10/12	10	17.00	0	0.00	17.20	10	417	2.40%
2018/09/28	1	17.40	0	0.00	17.40	1	397	0.25%
2018/09/17	0	0.00	2.1	17.55	17.65	-2.1	477	-0.44%
2018/08/03	0	0.00	1	17.30	17.35	-1	758	-0.13%
2018/07/31	0.1	17.30	0	0.00	17.30	0.1	764	0.01%
2018/07/20	1	17.35	0	0.00	17.30	1	758	0.13%
2018/07/18	0	0.00	0	17.35	17.40	0	769	-0.01%
2018/07/06	0	0.00	1	18.60	18.60	-1	771	-0.13%
2018/07/04	0	0.00	2	18.85	18.90	-2	753	-0.27%
2018/06/28	0	0.00	1	18.95	19.00	-1	760	-0.13%
2018/06/19	0	0.00	0.4	19.05	19.10	-0.4	789	-0.05%
2018/06/04	0	0.00	20	19.10	19.15	-20	705	-2.83%
2018/05/29	0	0.00	1	19.10	19.10	-1	646	-0.15%
2018/05/21	0	0.00	1	19.15	19.15	-1	642	-0.16%
2018/05/15	1	19.05	0	0.00	19.05	1	665	0.15%
2018/05/03	0	0.00	50	19.10	19.10	-50	724	-6.90%
2018/04/19	0.1	19.65	0	0.00	19.70	0.1	780	0.01%
2018/04/11	0	0.00	10	20.10	20.10	-10	833	-1.20%
2018/03/30	10	21.21	4	20.90	20.80	6	874	0.69%
2018/03/20	0	0.00	2	20.45	20.15	-2	1,017	-0.20%
2018/03/15	2	19.90	0	0.00	19.95	2	1,123	0.18%
2018/03/09	0	0.00	13	19.95	20.10	-13	1,170	-1.11%
2018/03/07	2	19.70	0	0.00	19.70	2	1,163	0.17%
2018/03/06	1	19.75	0	0.00	19.75	1	1,164	0.09%
2018/03/05	11	19.92	1	19.80	19.80	10	1,164	0.86%
2018/03/01	0	0.00	7	20.11	20.10	-7	1,165	-0.60%
2018/02/27	1	20.15	3	20.20	20.20	-2	1,174	-0.17%
2018/02/26	3	20.05	3	20.15	20.15	0	1,169	0.00%
2018/02/23	3	20.05	0	0.00	20.10	3	1,172	0.26%
2018/02/21	1	19.85	0	0.00	20.10	1	1,180	0.08%
2018/02/12	3	19.82	3	19.80	19.80	0	1,173	0.00%
2018/02/09	2	19.68	0	0.00	19.85	2	1,178	0.17%
2018/02/07	1	20.20	1	20.15	20.00	0	1,193	0.00%
2018/02/01	3	20.15	3	20.25	20.25	0	1,158	0.00%
2018/01/30	7	20.18	7	20.20	20.25	0	1,165	0.00%
2018/01/11	0	0.00	0.4	20.40	20.45	-0.4	1,140	-0.03%
2018/01/10	3	20.40	0	0.00	20.35	3	1,134	0.26%
2018/01/04	0	0.00	1	20.10	20.10	-1	1,116	-0.09%
2018/01/02	0	0.00	2	19.95	19.95	-2	1,101	-0.18%