榮剛 (5009)-華南永昌券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
52.9
漲跌
▼2.9
漲幅
-5.20%
成交量
29,424張
產業
上櫃鋼鐵類股
528人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

榮剛 (5009)籌碼相關－華南永昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	262.5	53.95	194	53.36	52.90	68.5	11,533	0.59%	大買/大賣/
2024/05/17	27	55.34	31	55.74	55.80	-4	11,131	-0.04%
2024/05/16	52.1	55.02	79	55.13	54.90	-26.9	11,014	-0.24%
2024/05/15	37	55.50	0	0.00	55.20	37	10,959	0.34%
2024/05/14	174.1	55.50	14	55.79	55.80	160.1	10,834	1.48%	大買/鉅額交易
2024/05/13	29	55.47	7	55.59	55.20	22	10,659	0.21%
2024/05/10	22	55.06	6	55.53	56.00	16	10,556	0.15%
2024/05/09	141.1	55.76	14.1	56.32	54.90	127	10,442	1.22%	大買/鉅額交易
2024/05/08	67	54.76	34.1	54.99	54.70	32.9	10,252	0.32%
2024/05/07	203	54.91	105.2	54.83	54.50	97.8	10,194	0.96%	大買/大賣/
2024/05/06	72	56.53	82.1	56.59	56.10	-10.1	9,960	-0.10%
2024/05/03	107	57.56	23.1	57.71	57.00	83.9	9,729	0.86%	大買/
2024/05/02	298.1	57.55	184	57.36	57.60	114.1	9,394	1.21%	大買/大賣/鉅額交易
2024/04/30	178	54.79	130	55.50	54.20	48	8,518	0.56%	大買/大賣/
2024/04/29	25	54.29	39	54.38	54.80	-14	8,034	-0.17%
2024/04/26	11	53.06	12	52.90	52.80	-1	7,806	-0.01%
2024/04/25	27	52.53	16	52.58	52.60	11	7,679	0.14%
2024/04/24	15	52.73	14	52.86	53.00	1	7,613	0.01%
2024/04/23	120	53.20	72.4	52.91	52.80	47.6	7,547	0.63%	大買/
2024/04/22	144	53.68	46	54.22	54.20	98	7,350	1.33%	大買/
2024/04/19	174	53.95	78.1	54.84	54.90	95.9	7,016	1.37%	大買/
2024/04/18	115	54.22	59	54.60	54.70	56	6,616	0.85%	大買/
2024/04/17	94	53.45	75.2	53.51	53.50	18.8	6,379	0.30%
2024/04/16	230.1	52.13	33.2	52.82	51.90	196.9	6,043	3.26%	大買/鉅額交易
2024/04/15	103	54.32	116.5	54.20	53.30	-13.5	5,658	-0.24%	大買/大賣/
2024/04/12	28.1	52.54	1.4	52.44	52.50	26.7	5,187	0.51%
2024/04/11	17.3	52.48	15.2	52.77	52.60	2.1	5,092	0.04%
2024/04/10	26.7	51.94	71	52.34	52.50	-44.4	4,927	-0.90%
2024/04/09	40	49.80	6.1	50.18	50.40	33.9	4,584	0.74%
2024/04/08	16.1	49.76	39	49.19	49.40	-22.9	4,469	-0.51%
2024/04/03	8	49.33	18	49.95	49.40	-10	4,460	-0.22%
2024/04/02	1	49.35	20	49.45	49.30	-19	4,494	-0.42%
2024/04/01	0	0.00	25	49.60	49.55	-25	4,543	-0.55%
2024/03/29	5	49.42	1	49.75	49.30	4	4,723	0.08%
2024/03/28	8	50.11	5	50.30	49.65	3	4,887	0.06%
2024/03/27	32	49.69	20	49.69	49.65	12	5,331	0.23%
2024/03/26	37	49.29	72	49.80	49.05	-35	5,334	-0.66%
2024/03/25	10	49.78	10	49.50	49.80	0	5,373	0.00%
2024/03/22	2	48.80	0	0.00	49.00	2	5,440	0.04%
2024/03/21	1	48.80	0	0.00	49.00	1	5,739	0.02%
2024/03/19	7	49.10	29.4	49.19	48.85	-22.4	5,894	-0.38%
2024/03/18	2	48.22	0	0.00	48.40	2	5,952	0.03%
2024/03/15	0	47.80	0	0.00	47.70	0	5,980	0.00%
2024/03/14	0	47.90	3	47.92	47.75	-3	6,016	-0.05%
2024/03/13	13	47.88	5	48.36	47.70	8	6,105	0.13%
2024/03/12	6	48.35	11.1	48.44	48.55	-5	6,164	-0.08%
2024/03/11	1	47.80	4	48.10	47.95	-3	6,209	-0.05%
2024/03/08	13	47.43	26	47.76	47.70	-13	6,321	-0.21%
2024/03/07	0	48.45	0	0.00	48.35	0	6,424	0.00%
2024/03/06	31.1	49.05	81	48.99	48.75	-49.9	6,482	-0.77%
2024/03/05	31	48.70	21	48.76	48.70	10	6,483	0.15%
2024/03/04	60.1	48.40	12	48.38	48.30	48.1	6,432	0.75%
2024/03/01	31	48.06	27	48.06	48.30	4	6,473	0.06%
2024/02/29	0	46.90	0	46.90	47.00	0	6,393	0.00%
2024/02/27	10	46.35	1	46.70	46.50	9	6,533	0.14%
2024/02/26	2.2	46.46	143	46.48	46.45	-140.8	6,762	-2.08%	大賣/鉅額交易
2024/02/23	23	46.96	2	46.75	46.70	21	6,819	0.31%
2024/02/22	8	47.24	40.1	47.30	47.15	-32.1	6,850	-0.47%
2024/02/21	2	47.25	6	47.25	47.15	-4	6,902	-0.06%
2024/02/20	32.1	47.05	1	47.75	47.00	31.1	7,005	0.44%
2024/02/19	6.1	47.88	8	47.91	47.85	-1.9	6,981	-0.03%
2024/02/16	6.1	47.65	6.6	47.49	47.65	-0.5	7,059	-0.01%
2024/02/15	4	46.08	3	46.18	46.30	1	7,018	0.01%
2024/02/05	2.1	45.61	0	0.00	45.75	2.1	6,987	0.03%
2024/02/02	1.1	46.27	115.7	46.47	46.20	-114.6	6,915	-1.66%	大賣/鉅額交易
2024/02/01	2	47.05	1.5	47.08	47.05	0.5	6,860	0.01%
2024/01/31	13.1	48.00	1,022	47.86	47.60	-1,008.9	6,832	-14.77%	大賣/鉅額交易
2024/01/30	14.4	48.16	14	48.30	47.80	0.4	6,838	0.01%
2024/01/29	3.1	47.40	4	47.43	47.50	-0.9	6,806	-0.01%
2024/01/26	1	46.80	0.1	46.85	46.75	1	6,805	0.01%
2024/01/25	2.1	47.05	1	47.05	46.85	1.1	6,822	0.02%
2024/01/24	9.2	47.67	6	47.40	47.10	3.2	6,879	0.05%
2024/01/23	3	46.22	135	46.34	46.40	-132	6,854	-1.93%	大賣/鉅額交易
2024/01/22	2.1	45.91	54	46.10	46.00	-51.9	6,968	-0.74%
2024/01/19	0	0.00	20	45.98	46.00	-20	6,994	-0.29%
2024/01/18	43	46.10	1	46.35	46.05	42	7,018	0.60%
2024/01/17	2.2	46.27	0	0.00	45.90	2.2	7,040	0.03%
2024/01/16	30.1	47.39	100	47.38	47.15	-69.9	7,129	-0.98%
2024/01/15	4	47.95	32	47.79	47.70	-28	7,182	-0.39%
2024/01/12	0.2	47.00	5	47.05	47.10	-4.8	7,199	-0.07%
2024/01/11	12	47.13	1	47.10	47.20	11	7,228	0.15%
2024/01/10	23	47.78	0	0.00	47.50	23	7,246	0.32%
2024/01/09	18	47.95	0	0.00	47.85	18	7,392	0.24%
2024/01/08	12	48.53	1	49.20	48.50	11	7,394	0.15%
2024/01/05	1	48.70	13	48.65	48.85	-12	7,444	-0.16%
2024/01/04	12	48.07	1	47.80	47.80	11	7,477	0.15%
2024/01/03	85.1	48.88	5	49.35	48.65	80.1	7,427	1.08%
2024/01/02	3.1	48.96	1	49.00	49.00	2.1	7,402	0.03%
2023/12/29	6	48.91	3	49.10	48.85	3	7,502	0.04%
2023/12/28	4	48.91	5	48.75	48.75	-1	7,474	-0.01%
2023/12/27	6	49.37	5	49.28	49.20	1	7,433	0.01%
2023/12/26	10.1	50.03	307	49.42	49.20	-296.9	7,403	-4.01%	大賣/鉅額交易
2023/12/25	21.6	50.19	13	50.15	49.00	8.6	7,233	0.12%
2023/12/22	94	51.28	62	51.77	49.45	32	7,151	0.45%
2023/12/20	127	51.52	951.6	51.30	51.70	-824.6	6,695	-12.31%	大買/大賣/鉅額交易
2023/12/19	12	50.47	11	50.33	50.90	1	6,648	0.02%
2023/12/18	10	51.35	17.1	51.63	51.60	-7.1	6,687	-0.11%
2023/12/15	5.1	51.57	25.1	51.20	51.50	-19.9	6,560	-0.30%
2023/12/14	10	49.94	14	50.18	49.80	-4	6,292	-0.06%
2023/12/13	9	49.67	7	49.73	49.40	2	6,241	0.03%
2023/12/12	1,298	49.83	36	49.82	49.70	1,262	6,243	20.21%	大買/鉅額交易
2023/12/11	1	49.06	3	49.60	49.00	-2	6,203	-0.03%
2023/12/08	6	48.92	0.1	49.30	49.25	5.9	6,294	0.09%
2023/12/07	10	49.55	1	50.30	49.35	9	6,330	0.14%
2023/12/06	0	0.00	20	49.74	50.10	-20	6,363	-0.31%
2023/12/05	21	48.92	0	0.00	48.70	21	6,362	0.33%
2023/12/04	0	49.73	10	49.94	49.45	-10	6,360	-0.16%
2023/12/01	163	49.34	11	49.31	49.35	152	6,314	2.41%	大買/鉅額交易
2023/11/30	5	47.86	29	48.34	48.70	-24	6,270	-0.38%
2023/11/29	8	47.80	5	47.75	47.75	3	6,552	0.05%
2023/11/28	0.1	47.22	1	47.15	47.50	-0.9	6,644	-0.01%
2023/11/27	10	47.26	0	0.00	46.90	10	6,811	0.15%
2023/11/24	269	48.21	22	48.30	47.85	247	7,115	3.47%	大買/鉅額交易
2023/11/22	15	47.85	52.7	47.86	47.75	-37.7	7,231	-0.52%
2023/11/21	7	46.27	2	46.40	46.75	5	7,064	0.07%
2023/11/20	1	46.01	10	46.07	46.25	-9	7,149	-0.13%
2023/11/17	19	46.75	5	46.70	46.40	14	7,247	0.19%
2023/11/16	7	46.06	14	46.29	46.50	-7	7,257	-0.10%
2023/11/15	1	45.60	15	45.67	45.65	-14	7,212	-0.19%
2023/11/14	23	45.73	15	46.07	45.30	8	7,278	0.11%
2023/11/13	7	45.59	0	0.00	45.25	7	7,305	0.10%
2023/11/09	0	0.00	0.8	45.45	45.40	-0.8	7,483	-0.01%
2023/11/08	1	45.75	0	0.00	45.65	1	7,656	0.01%
2023/11/07	1	45.70	0	0.00	45.70	1	7,795	0.01%
2023/11/06	5	45.90	6	45.82	45.90	-1	7,925	-0.01%
2023/11/03	3	45.50	9	45.48	45.55	-6	8,105	-0.07%
2023/11/02	2	45.10	10	45.17	45.25	-8	8,337	-0.10%
2023/11/01	5	44.51	0	0.00	44.50	5	8,836	0.06%
2023/10/31	4	45.30	2	44.98	44.60	2	8,873	0.02%
2023/10/30	2	45.35	3	45.40	45.50	-1	8,980	-0.01%
2023/10/27	10	45.10	19	45.60	44.90	-9	9,032	-0.10%
2023/10/26	7	45.21	21	45.41	45.25	-14	9,034	-0.15%
2023/10/25	4	45.31	9	45.26	45.20	-5	9,160	-0.05%
2023/10/24	17	44.29	1	44.45	44.65	16	9,235	0.17%
2023/10/23	17	44.79	13.5	45.42	44.50	3.5	9,284	0.04%
2023/10/20	4	43.02	25	43.33	44.00	-21	9,375	-0.22%
2023/10/19	7	44.01	2	44.05	43.90	5	9,503	0.05%
2023/10/18	2	44.65	104	44.05	44.00	-102	9,631	-1.06%	大賣/鉅額交易
2023/10/17	26	45.45	65	45.52	45.00	-39	9,796	-0.40%
2023/10/16	58	46.10	8	46.39	45.60	50	9,989	0.50%
2023/10/13	0.1	45.53	2	45.30	45.30	-1.9	10,021	-0.02%
2023/10/12	3	44.70	5	45.52	45.75	-2	10,295	-0.02%
2023/10/11	17	45.22	51	44.91	45.05	-34	10,432	-0.33%
2023/10/06	1.1	44.04	3	44.40	44.45	-1.9	10,534	-0.02%
2023/10/05	2	44.15	1	44.05	44.00	1	10,699	0.01%
2023/10/04	9	44.24	4	44.25	43.90	5	10,774	0.05%
2023/10/03	5	45.41	0	0.00	45.15	5	10,741	0.05%
2023/10/02	0	0.00	11	45.67	45.60	-11	10,889	-0.10%
2023/09/28	26	45.60	3	45.85	45.45	23	11,290	0.20%
2023/09/27	0	0.00	2	45.05	45.20	-2	11,545	-0.02%
2023/09/26	29	45.79	2	45.30	45.10	27	11,886	0.23%
2023/09/25	31	46.24	17	46.15	46.50	14	12,041	0.12%
2023/09/22	5	45.03	51	45.11	45.40	-46	12,061	-0.38%
2023/09/21	43	45.00	3	44.93	45.25	40	12,203	0.33%
2023/09/20	1	46.45	14	46.65	46.20	-13	12,217	-0.11%
2023/09/19	9.1	46.90	3	46.87	46.65	6.1	12,364	0.05%
2023/09/18	22	46.70	13	46.80	46.30	9	12,443	0.07%
2023/09/15	203	46.16	23	46.14	46.40	180	12,511	1.44%	大買/鉅額交易
2023/09/14	2	45.55	2	45.80	45.50	0	12,729	0.00%
2023/09/13	3.5	45.30	203.1	45.43	45.15	-199.6	13,041	-1.53%	大賣/鉅額交易
2023/09/12	16	46.50	2	46.58	46.30	14	13,042	0.11%
2023/09/11	1	47.15	10	47.30	46.65	-9	13,107	-0.07%
2023/09/08	73	46.87	0	0.00	46.65	73	13,065	0.56%
2023/09/07	5	47.21	33	47.04	47.25	-28	13,134	-0.21%
2023/09/06	1	46.90	22	47.22	47.05	-21	13,348	-0.16%
2023/09/05	24	46.83	25	46.72	46.85	-1	13,387	-0.01%
2023/09/04	170.1	47.48	40	47.23	47.20	130.1	13,466	0.97%	大買/鉅額交易
2023/09/01	22.6	45.90	17	45.86	45.75	5.6	13,262	0.04%
2023/08/31	12	44.88	5	44.94	45.15	7	13,483	0.05%
2023/08/30	44.5	45.41	3	45.27	44.85	41.5	13,993	0.30%
2023/08/29	25	45.41	37	46.05	46.70	-12	13,793	-0.09%
2023/08/28	15	46.01	114	46.12	45.85	-99	13,839	-0.72%	大賣/
2023/08/25	56	45.28	6	45.83	45.20	50	13,768	0.36%
2023/08/24	3.5	45.74	2	45.73	45.70	1.5	13,789	0.01%
2023/08/23	64	45.76	12	46.07	45.55	52	13,730	0.38%
2023/08/22	10	45.14	3	45.45	44.95	7	13,665	0.05%
2023/08/21	11	45.84	21	46.15	45.90	-10	13,791	-0.07%
2023/08/18	32.1	45.81	31	46.11	45.40	1.1	14,167	0.01%
2023/08/17	7	45.67	3	45.60	46.10	4	14,655	0.03%
2023/08/16	3	45.23	1	45.20	45.30	2	14,857	0.01%
2023/08/15	111	45.52	11	45.64	45.55	100	15,681	0.64%	大買/
2023/08/14	17	45.26	29	46.00	45.10	-12	15,771	-0.08%
2023/08/11	87	46.60	5	46.98	46.55	82	15,792	0.52%
2023/08/10	101	47.46	2.2	47.63	47.45	98.8	15,783	0.63%	大買/
2023/08/09	116	48.36	18	48.33	48.25	98	15,800	0.62%	大買/
2023/08/08	33	49.51	180.5	49.04	48.90	-147.5	15,765	-0.94%	大賣/鉅額交易
2023/08/07	183.1	49.07	503	48.65	49.30	-320	15,810	-2.02%	大買/大賣/鉅額交易
2023/08/04	0	0.00	6	52.57	52.90	-6	15,535	-0.04%
2023/08/02	57	53.15	245	53.33	52.60	-188	15,832	-1.19%	大賣/鉅額交易
2023/08/01	34	53.24	14	53.28	53.10	20	15,856	0.13%
2023/07/31	11	53.58	42	53.98	53.40	-31	16,153	-0.19%
2023/07/28	68	54.35	115	54.92	54.00	-47	16,431	-0.29%	大賣/
2023/07/27	17	55.11	39	55.56	55.10	-22	16,688	-0.13%
2023/07/26	25.5	54.79	2.1	54.90	54.10	23.4	16,988	0.14%
2023/07/25	13.1	55.65	15	55.61	55.70	-1.9	17,576	-0.01%
2023/07/24	12.3	53.98	20	53.70	54.50	-7.8	17,776	-0.04%
2023/07/21	63	52.66	26	53.05	52.50	37	17,815	0.21%
2023/07/20	7	53.70	25	52.81	53.80	-18	18,031	-0.10%
2023/07/19	50	52.87	1	52.10	51.70	49	18,061	0.27%
2023/07/18	9	52.96	104	53.16	53.70	-95	18,306	-0.52%	大賣/
2023/07/17	22	53.00	10	53.12	53.50	12	18,480	0.06%
2023/07/14	7.1	53.88	266	54.09	53.60	-258.9	18,427	-1.40%	大賣/鉅額交易
2023/07/13	43.2	54.77	148.1	55.90	54.60	-104.9	18,860	-0.56%	大賣/鉅額交易
2023/07/12	57.3	55.70	12.1	55.89	55.60	45.2	19,325	0.23%
2023/07/11	39	57.08	55	56.69	56.60	-16	19,621	-0.08%
2023/07/10	27	57.19	117	57.09	56.90	-90	20,468	-0.44%	大賣/
2023/07/07	28	56.26	7	56.33	56.10	21	21,173	0.10%
2023/07/06	110.3	58.43	353	58.20	57.30	-242.7	21,351	-1.14%	大買/大賣/鉅額交易
2023/07/05	26.3	60.05	40	60.53	60.50	-13.7	21,242	-0.06%
2023/07/04	37	58.23	46	59.53	60.00	-9	21,045	-0.04%
2023/07/03	17.1	58.22	38	58.04	59.40	-20.9	20,793	-0.10%
2023/06/30	18.1	57.63	47.4	57.77	57.60	-29.3	20,591	-0.14%
2023/06/29	86	57.32	74	58.06	57.10	12	20,543	0.06%
2023/06/28	75	57.24	343	57.15	56.60	-268	20,443	-1.31%	大賣/鉅額交易
2023/06/27	43	56.64	376	56.83	56.20	-333	20,598	-1.62%	大賣/鉅額交易
2023/06/26	88	58.27	45	58.30	58.10	43	20,646	0.21%
2023/06/21	50	58.94	16	58.83	58.40	34	20,678	0.16%
2023/06/20	140.1	58.90	23	59.47	58.20	117.1	20,649	0.57%	大買/鉅額交易
2023/06/19	135	59.99	403.2	59.82	60.60	-268.2	20,563	-1.30%	大買/大賣/鉅額交易
2023/06/16	52	58.40	20	58.97	58.00	32	20,613	0.16%
2023/06/15	46	58.43	74	58.51	58.60	-28	20,585	-0.14%
2023/06/14	17	57.09	52	57.00	56.60	-35	20,658	-0.17%
2023/06/13	16	56.70	26	56.88	57.30	-10	20,952	-0.05%
2023/06/12	62	56.88	14	57.09	56.60	48	21,046	0.23%
2023/06/09	41	59.02	6.7	58.91	58.70	34.3	20,987	0.16%
2023/06/08	52	59.56	46	59.77	59.20	6	21,301	0.03%
2023/06/07	25	58.78	23	59.45	59.30	2	21,446	0.01%
2023/06/06	113	59.39	267	59.39	59.30	-154	21,829	-0.71%	大買/大賣/鉅額交易
2023/06/05	399.1	60.14	99	59.46	58.90	300.1	22,475	1.34%	大買/鉅額交易
2023/06/02	45	57.23	41	57.73	56.60	4	22,505	0.02%
2023/06/01	108.1	56.90	44.1	56.62	57.20	63.9	22,401	0.29%	大買/
2023/05/31	10	54.85	13	54.70	55.70	-3	22,283	-0.01%
2023/05/30	16	54.30	3	54.53	54.10	13	22,289	0.06%
2023/05/29	22.2	55.08	14	54.96	54.90	8.2	22,522	0.04%
2023/05/26	6.1	54.09	4	54.25	54.10	2.1	22,987	0.01%
2023/05/25	330	54.74	16	54.46	54.20	314	23,153	1.36%	大買/鉅額交易
2023/05/24	226	55.62	269	56.32	55.00	-43	23,148	-0.19%	大買/大賣/
2023/05/23	160	54.99	225	55.18	55.70	-65	22,937	-0.28%	大買/大賣/
2023/05/22	343.1	52.68	76.3	51.87	52.60	266.8	22,589	1.18%	大買/鉅額交易
2023/05/19	230.5	53.07	126	53.33	51.70	104.5	22,525	0.46%	大買/大賣/鉅額交易
2023/05/18	124	57.09	28	56.21	56.90	96	21,742	0.44%	大買/
2023/05/17	212.1	56.54	67.1	56.32	56.10	145	21,600	0.67%	大買/鉅額交易
2023/05/16	107.1	54.79	19	54.94	55.20	88.1	21,489	0.41%	大買/
2023/05/15	67	54.44	40	54.16	54.20	27	21,524	0.13%
2023/05/12	36	55.19	255	55.09	55.50	-219	21,639	-1.01%	大賣/鉅額交易
2023/05/11	35.1	55.41	68	55.37	54.90	-32.9	21,505	-0.15%
2023/05/10	162	57.48	20	57.33	57.10	142	21,283	0.67%	大買/鉅額交易
2023/05/09	73	56.55	41	56.93	56.40	32	21,155	0.15%
2023/05/08	100	58.45	79	58.49	58.10	21	20,936	0.10%
2023/05/05	141.1	58.38	15	58.45	58.00	126.1	21,002	0.60%	大買/鉅額交易
2023/05/04	154	59.40	100	59.11	60.10	54	20,885	0.26%	大買/
2023/05/03	47	58.46	50	58.94	58.50	-3	20,956	-0.01%
2023/05/02	241	58.18	31	58.51	57.70	210	20,644	1.02%	大買/鉅額交易
2023/04/28	150	58.41	307	58.10	58.80	-157	20,417	-0.77%	大買/大賣/鉅額交易
2023/04/27	103	56.33	602	56.26	56.80	-499	19,842	-2.51%	大買/大賣/鉅額交易
2023/04/26	524	54.90	121	53.69	54.50	403	19,490	2.07%	大買/大賣/鉅額交易
2023/04/25	76	55.14	81	54.22	54.30	-5	19,361	-0.03%
2023/04/24	103	55.45	146	55.29	56.00	-43	19,146	-0.22%	大買/大賣/
2023/04/21	89.1	55.49	61	56.05	54.30	28.1	19,157	0.15%
2023/04/20	48	57.76	207	57.18	57.60	-159	18,682	-0.85%	大賣/鉅額交易
2023/04/19	43	59.76	164	59.78	59.60	-121	18,409	-0.66%	大賣/鉅額交易
2023/04/18	219	60.67	103	60.62	60.00	116	18,251	0.64%	大買/大賣/鉅額交易
2023/04/17	380.3	61.54	106	61.86	62.80	274.2	17,846	1.54%	大買/大賣/鉅額交易
2023/04/14	109	58.71	185.3	58.67	58.80	-76.2	17,383	-0.44%	大買/大賣/
2023/04/13	271	61.19	182.2	61.44	60.20	88.8	17,106	0.52%	大買/大賣/
2023/04/12	153	59.40	202.5	59.42	60.10	-49.5	16,326	-0.30%	大買/大賣/
2023/04/11	22	54.49	176	54.74	55.00	-154	15,667	-0.98%	大賣/鉅額交易
2023/04/10	130.4	53.56	74	53.87	53.90	56.3	15,476	0.36%	大買/
2023/04/07	24	52.23	53	51.89	52.00	-29	15,270	-0.19%
2023/04/06	19	52.15	12	52.37	52.40	7	15,299	0.05%
2023/03/31	21	51.31	2	51.10	51.40	19	15,361	0.12%
2023/03/30	28	51.90	30	51.93	51.90	-2	15,700	-0.01%
2023/03/29	26	51.53	67.9	51.57	51.80	-41.9	16,086	-0.26%
2023/03/28	130	50.90	189	51.42	51.50	-59	16,247	-0.36%	大買/大賣/
2023/03/27	67.3	51.96	42.1	51.84	52.10	25.2	16,054	0.16%
2023/03/24	107	50.74	53.2	50.87	50.60	53.8	15,998	0.34%	大買/
2023/03/23	105	51.72	63	51.92	51.50	42	16,171	0.26%	大買/
2023/03/22	300	51.94	74	52.05	51.80	226	16,609	1.36%	大買/鉅額交易
2023/03/21	269	53.12	69	52.26	52.60	200	17,190	1.16%	大買/鉅額交易
2023/03/20	40	50.24	42	50.28	50.00	-2	17,266	-0.01%
2023/03/17	19	49.68	55	49.80	50.30	-36	17,307	-0.21%
2023/03/16	60	49.38	512	49.25	48.65	-452	17,127	-2.64%	大賣/鉅額交易
2023/03/15	319	50.00	38	50.37	50.90	281	16,866	1.67%	大買/鉅額交易
2023/03/14	352	49.82	53	49.69	49.55	299	16,699	1.79%	大買/鉅額交易
2023/03/13	59.5	49.54	94	49.19	50.00	-34.5	16,595	-0.21%
2023/03/10	100	49.35	271	48.56	50.00	-171	16,262	-1.05%	大賣/鉅額交易
2023/03/09	95	48.99	61	49.38	49.20	34	16,160	0.21%
2023/03/08	433	49.32	105.6	49.25	49.00	327.4	15,791	2.07%	大買/大賣/鉅額交易
2023/03/07	58.5	47.15	145	47.24	48.10	-86.5	15,134	-0.57%	大賣/
2023/03/06	3	43.42	3	43.85	43.75	0	14,515	0.00%
2023/03/03	17	43.49	20.1	43.73	43.25	-3.1	14,651	-0.02%
2023/03/02	6	43.44	13	43.65	43.70	-7	14,911	-0.05%
2023/03/01	73	43.85	16	43.59	43.55	57	15,377	0.37%
2023/02/24	46	44.06	82.5	44.77	45.05	-36.5	15,369	-0.24%
2023/02/23	75	43.53	161	43.91	44.20	-86	14,942	-0.58%	大賣/
2023/02/22	40	42.00	18	42.46	42.50	22	14,839	0.15%
2023/02/21	117.2	42.01	16	41.91	41.90	101.2	15,002	0.67%	大買/鉅額交易
2023/02/20	54	41.72	42	41.98	42.00	12	15,126	0.08%
2023/02/17	27.1	41.16	45	40.98	41.25	-18	15,085	-0.12%
2023/02/16	4.1	40.42	21	40.46	40.40	-16.9	14,928	-0.11%
2023/02/15	5	39.83	7	39.74	39.90	-2	15,145	-0.01%
2023/02/14	6	39.03	24	39.43	39.55	-18	15,145	-0.12%
2023/02/13	26.1	38.96	3.1	39.20	39.00	23.1	15,203	0.15%
2023/02/10	88	40.12	31	40.38	39.70	57	15,261	0.37%
2023/02/09	1	39.70	10	39.73	39.75	-9	15,195	-0.06%
2023/02/08	13	39.48	4	39.54	39.40	9	15,238	0.06%
2023/02/07	7.2	39.61	4	39.25	39.80	3.2	15,196	0.02%
2023/02/06	7	38.91	4	39.13	38.95	3	15,198	0.02%
2023/02/03	116	39.71	31	40.33	39.45	85	15,146	0.56%	大買/
2023/02/02	87.7	40.28	26	40.47	40.30	61.7	14,990	0.41%
2023/02/01	80	40.03	467	40.06	40.00	-387	15,057	-2.57%	大賣/鉅額交易
2023/01/31	0	0.00	26.2	37.90	37.85	-26.2	14,970	-0.17%
2023/01/30	51	37.26	37.4	37.55	37.65	13.6	15,052	0.09%
2023/01/17	24	36.67	28	36.87	36.65	-4	15,072	-0.03%
2023/01/16	19	36.55	0	0.00	36.35	19	15,055	0.13%
2023/01/13	7	36.91	22	37.02	36.80	-15	15,021	-0.10%
2023/01/12	28	36.70	28	36.83	36.70	0	15,112	0.00%
2023/01/11	241	36.43	34	36.28	36.85	207	15,160	1.37%	大買/鉅額交易
2023/01/10	98	35.40	10	35.26	35.45	88	14,994	0.59%
2023/01/09	91	35.19	21	35.30	35.10	70	15,067	0.46%
2023/01/06	2	35.08	2	35.08	35.20	0	15,182	0.00%
2023/01/05	35	35.42	58.1	35.35	35.05	-23.1	15,367	-0.15%
2023/01/04	271	36.23	3	36.20	36.40	268	15,563	1.72%	大買/鉅額交易
2023/01/03	25	36.47	25	36.70	36.40	0	15,843	0.00%
2022/12/30	37	37.02	11	37.15	37.15	26	16,066	0.16%
2022/12/29	32	36.16	3	36.18	36.25	29	16,319	0.18%
2022/12/28	12	37.01	15	36.58	36.45	-3	16,375	-0.02%
2022/12/27	2	36.83	6.2	36.78	36.75	-4.2	16,472	-0.03%
2022/12/26	12	37.35	72	37.05	37.00	-60	16,532	-0.36%
2022/12/23	34	37.22	32	37.73	37.50	2	16,641	0.01%
2022/12/22	46	37.29	277	37.20	37.75	-231	16,716	-1.38%	大賣/鉅額交易
2022/12/21	79.5	36.97	66	36.40	37.00	13.5	16,567	0.08%
2022/12/20	6	35.76	22	35.45	34.85	-16	16,376	-0.10%
2022/12/19	17	35.66	41	35.51	35.35	-24	16,566	-0.14%
2022/12/16	41	36.15	33	36.39	36.40	8	16,796	0.05%
2022/12/15	72	36.82	64.1	36.71	36.60	7.9	16,699	0.05%
2022/12/14	118	36.43	64	36.78	37.00	54	16,358	0.33%	大買/
2022/12/13	152.1	35.99	56.4	36.39	36.75	95.7	15,840	0.60%	大買/
2022/12/12	44	34.45	91.5	34.64	35.05	-47.5	15,076	-0.32%
2022/12/09	15	33.70	127	33.69	33.70	-112	14,541	-0.77%	大賣/鉅額交易
2022/12/08	11	32.98	24	32.73	33.00	-13	14,449	-0.09%
2022/12/07	33	32.26	32	32.48	32.25	1	14,417	0.01%
2022/12/06	22	32.68	24.1	32.90	32.55	-2.1	14,313	-0.01%
2022/12/05	12	33.40	13	33.50	33.30	-1	14,299	-0.01%
2022/12/02	120	33.39	41	33.42	33.40	79	14,205	0.56%	大買/
2022/12/01	8	33.24	52	33.52	33.65	-44	14,143	-0.31%
2022/11/30	38	32.96	7	33.08	33.00	31	13,923	0.22%
2022/11/29	51.5	33.62	51	33.64	33.50	0.5	13,734	0.00%
2022/11/28	8	32.94	269	32.74	32.95	-261	13,468	-1.94%	大賣/鉅額交易
2022/11/25	35	32.66	31	32.98	32.60	4	13,400	0.03%
2022/11/24	142	32.91	38.1	33.36	32.80	103.9	13,297	0.78%	大買/鉅額交易
2022/11/23	114	33.62	78	33.57	33.95	36	12,927	0.28%	大買/
2022/11/22	35.1	33.05	64	33.00	33.20	-29	12,413	-0.23%
2022/11/21	10	31.75	59	32.22	32.30	-49	12,123	-0.40%
2022/11/18	31	31.82	2.2	31.83	31.65	28.8	12,001	0.24%
2022/11/17	53	32.48	186	32.62	32.40	-133	11,939	-1.11%	大賣/鉅額交易
2022/11/16	128	32.07	40.2	31.99	32.15	87.8	11,602	0.76%	大買/
2022/11/15	35	31.41	11	31.23	31.45	24	11,366	0.21%
2022/11/14	8	30.62	10	30.62	30.70	-2	11,283	-0.02%
2022/11/11	94.1	30.40	24	31.30	30.10	70.1	11,223	0.62%
2022/11/10	6	31.03	15	31.19	31.20	-9	11,019	-0.08%
2022/11/09	3.1	31.05	0	0.00	30.85	3.1	11,063	0.03%
2022/11/08	6	30.87	23	30.48	30.80	-17	10,999	-0.15%
2022/11/07	27	30.34	64	30.35	30.25	-37	10,930	-0.34%
2022/11/04	11	29.24	9	29.21	29.40	2	10,871	0.02%
2022/11/03	26	28.65	1	28.65	28.65	25	10,994	0.23%
2022/11/02	4	28.76	4	28.76	28.75	0	11,019	0.00%
2022/11/01	4	28.34	83	28.31	28.50	-79	11,004	-0.72%
2022/10/31	4	28.34	155	28.30	28.40	-151	11,002	-1.37%	大賣/鉅額交易
2022/10/28	216	28.60	14	28.43	28.25	202	11,002	1.84%	大買/鉅額交易
2022/10/27	96	28.09	196	28.23	28.50	-100	10,770	-0.93%	大賣/
2022/10/26	41	29.71	26	29.53	29.40	15	10,592	0.14%
2022/10/25	24	30.67	53	30.42	30.35	-29	10,651	-0.27%
2022/10/24	10	30.54	15	30.62	30.70	-5	10,724	-0.05%
2022/10/21	2	30.13	5	30.46	30.10	-3	10,796	-0.03%
2022/10/20	86	30.08	60.1	30.40	30.45	25.9	10,897	0.24%
2022/10/19	21	30.64	23.5	30.91	30.55	-2.5	10,811	-0.02%
2022/10/18	9	29.95	8	30.24	30.00	1	10,940	0.01%
2022/10/17	23.5	29.88	10	30.10	30.05	13.5	10,946	0.12%
2022/10/14	3	30.88	16	30.74	30.65	-13	11,000	-0.12%
2022/10/13	33	29.95	18	29.96	29.35	15	11,075	0.14%
2022/10/12	757	31.65	37	30.74	30.85	720	11,317	6.36%	大買/鉅額交易
2022/10/11	48	31.27	80.1	31.63	31.75	-32.1	11,401	-0.28%
2022/10/07	18	31.57	61	31.54	31.75	-43	11,477	-0.37%
2022/10/06	25	30.54	89	30.75	31.10	-64	11,338	-0.56%
2022/10/05	15	30.00	9	30.13	29.90	6	11,190	0.05%
2022/10/04	2	29.78	184	29.55	29.85	-182	11,237	-1.62%	大賣/鉅額交易
2022/10/03	45	28.70	9	29.07	29.20	36	11,103	0.32%
2022/09/30	114	28.26	38	28.37	29.55	76	11,018	0.69%	大買/
2022/09/29	136	29.04	98	28.80	28.90	38	10,825	0.35%	大買/
2022/09/28	108	28.60	106	27.70	27.40	2	10,628	0.02%	大買/大賣/
2022/09/27	88	28.83	67	29.02	29.00	21	10,423	0.20%
2022/09/26	277	29.62	116	29.67	29.25	161	10,195	1.58%	大買/大賣/鉅額交易
2022/09/23	175	29.56	104.1	30.22	30.10	70.9	9,844	0.72%	大買/大賣/
2022/09/22	12	28.02	40	28.73	29.00	-28	9,506	-0.29%
2022/09/21	19	28.21	9	28.16	27.95	10	9,413	0.11%
2022/09/20	82	28.20	51	28.02	28.30	31	9,448	0.33%
2022/09/19	1	28.30	3	28.05	27.90	-2	9,455	-0.02%
2022/09/16	7	28.26	2	28.20	28.20	5	9,460	0.05%
2022/09/15	66	28.81	23	28.85	28.65	43	9,565	0.45%
2022/09/14	4	28.39	2	28.60	28.80	2	9,583	0.02%
2022/09/13	16.1	28.83	2.1	28.82	28.90	14	9,675	0.14%
2022/09/12	67.1	28.74	62	28.81	28.70	5.1	9,858	0.05%
2022/09/08	3	27.85	10	27.80	27.90	-7	9,920	-0.07%
2022/09/07	3	27.35	14	27.55	27.35	-11	10,004	-0.11%
2022/09/06	1	27.30	10	27.30	27.20	-9	10,074	-0.09%
2022/09/05	11	27.47	0	0.00	27.50	11	10,204	0.11%
2022/09/02	93	27.73	10	28.20	27.65	83	10,261	0.81%
2022/09/01	9	28.22	0	0.00	28.10	9	10,247	0.09%
2022/08/31	44	28.69	4	28.96	28.45	40	10,267	0.39%
2022/08/30	17	28.89	6	28.97	28.80	11	10,187	0.11%
2022/08/29	5	28.39	0	0.00	28.40	5	10,214	0.05%
2022/08/26	3	29.08	20	29.20	29.05	-17	10,215	-0.17%
2022/08/25	11	28.99	7	29.06	29.00	4	10,350	0.04%
2022/08/24	11.1	29.04	4	29.50	28.90	7.1	10,473	0.07%
2022/08/23	6	28.90	3	28.90	28.90	3	10,646	0.03%
2022/08/22	17	28.56	0	28.85	28.75	17	10,736	0.16%
2022/08/19	23	29.10	1,410	29.08	29.00	-1,387	10,746	-12.91%	大賣/鉅額交易
2022/08/18	4	29.38	8.1	29.46	29.45	-4.1	10,875	-0.04%
2022/08/17	23	29.47	5	29.40	29.25	18	11,148	0.16%
2022/08/16	33	29.76	14	30.11	29.50	19	11,265	0.17%
2022/08/15	8	30.10	217	30.05	30.30	-209	11,496	-1.82%	大賣/鉅額交易
2022/08/12	30	30.14	19	30.71	30.00	11	11,879	0.09%
2022/08/11	132	30.53	7	30.46	30.45	125	11,930	1.05%	大買/鉅額交易
2022/08/10	14	30.84	35	31.17	30.70	-21	12,004	-0.17%
2022/08/09	30	31.20	27	31.13	31.20	3	12,123	0.02%
2022/08/08	21	29.95	13	30.42	30.60	8	12,304	0.07%
2022/08/05	20	30.34	10	30.44	30.40	10	12,413	0.08%
2022/08/04	25	29.94	25	30.37	30.35	0	12,725	0.00%
2022/08/03	2	30.50	20	30.86	30.40	-18	13,847	-0.13%
2022/08/02	35	31.12	39	31.24	30.90	-4	14,494	-0.03%
2022/08/01	12	31.49	23	31.51	31.40	-11	14,677	-0.07%
2022/07/29	17	31.23	30	31.25	31.20	-13	14,887	-0.09%
2022/07/28	3.4	30.59	30	30.69	30.75	-26.6	14,936	-0.18%
2022/07/27	40.1	30.20	163	30.34	30.45	-122.9	15,013	-0.82%	大賣/鉅額交易
2022/07/26	197	30.22	28.1	30.31	30.45	168.9	15,266	1.11%	大買/鉅額交易
2022/07/25	70.5	29.95	45	30.26	30.35	25.5	15,401	0.17%
2022/07/22	3	29.40	8	29.48	29.30	-5	15,430	-0.03%
2022/07/21	15	28.78	17.5	29.18	29.00	-2.5	16,482	-0.02%
2022/07/20	82.2	29.16	22	29.51	29.05	60.2	18,316	0.33%
2022/07/19	200	28.55	67	29.28	29.70	133	19,359	0.69%	大買/鉅額交易
2022/07/18	44	28.09	50	28.37	29.00	-6	19,944	-0.03%
2022/07/15	91	27.10	162	27.27	27.35	-71	19,673	-0.36%	大賣/
2022/07/14	33	24.98	78	24.62	25.10	-45	19,617	-0.23%
2022/07/13	23	24.05	58	24.40	23.65	-35	19,695	-0.18%
2022/07/12	93	24.47	12	23.65	23.65	81	19,744	0.41%
2022/07/11	48	25.83	82	25.84	26.25	-34	20,168	-0.17%
2022/07/08	28	25.29	10	25.80	25.70	18	21,286	0.08%
2022/07/07	4	25.00	24	24.37	24.90	-20	21,950	-0.09%
2022/07/06	48	24.82	14	24.51	24.40	34	22,120	0.15%
2022/07/05	80	25.11	22	25.20	25.50	58	22,443	0.26%
2022/07/04	49	24.42	44	24.67	24.40	5	22,581	0.02%
2022/07/01	12	24.86	14	25.21	24.25	-2	22,661	-0.01%
2022/06/30	32	25.28	3	25.35	25.10	29	22,627	0.13%
2022/06/29	4	25.68	4	25.81	25.65	0	22,613	0.00%
2022/06/28	1	25.70	10	25.88	25.80	-9	22,620	-0.04%
2022/06/27	9	26.21	14	26.11	26.30	-5	22,612	-0.02%
2022/06/24	3	25.42	12	25.90	25.50	-9	22,616	-0.04%
2022/06/23	28	24.93	610	25.06	25.40	-582	22,605	-2.57%	大賣/鉅額交易
2022/06/22	3	26.28	1	26.69	25.95	2	22,519	0.01%
2022/06/21	1	26.05	1	26.65	27.05	0	22,495	0.00%
2022/06/20	10	26.46	36	26.72	25.95	-26	22,427	-0.12%
2022/06/17	5	28.03	82	28.05	27.90	-77	22,282	-0.35%
2022/06/16	11.3	29.25	9	29.34	29.00	2.3	22,194	0.01%
2022/06/15	12	29.10	61	28.92	28.65	-49	22,114	-0.22%
2022/06/14	14	28.23	166	28.16	28.45	-152	22,067	-0.69%	大賣/鉅額交易
2022/06/13	111	29.89	10	29.29	29.10	101	22,170	0.46%	大買/鉅額交易
2022/06/10	63	30.02	64	30.16	30.20	-1	22,205	0.00%
2022/06/09	271	30.12	32	30.14	29.95	239	22,247	1.07%	大買/鉅額交易
2022/06/08	3	29.93	8	29.81	30.05	-5	22,261	-0.02%
2022/06/07	31.1	29.57	3	29.75	29.80	28.1	22,362	0.13%
2022/06/06	0	0.00	1	28.75	29.25	-1	22,414	0.00%
2022/06/02	127	28.73	29	28.92	28.80	98	22,769	0.43%	大買/
2022/06/01	70	29.25	206	29.59	29.55	-136	22,924	-0.59%	大賣/鉅額交易
2022/05/31	29	29.60	331	29.37	29.40	-302	22,897	-1.32%	大賣/鉅額交易
2022/05/30	12	30.80	10	30.73	30.70	2	22,869	0.01%
2022/05/27	9	31.02	536.6	31.01	30.90	-527.6	23,008	-2.29%	大賣/鉅額交易
2022/05/26	121	31.84	514.1	31.10	31.00	-393.1	23,087	-1.70%	大買/大賣/鉅額交易
2022/05/25	224	31.60	12	31.23	31.60	212	22,981	0.92%	大買/鉅額交易
2022/05/24	20	31.08	224	30.93	30.70	-204	22,716	-0.90%	大賣/鉅額交易
2022/05/23	525	30.95	332	31.18	30.90	193	22,524	0.86%	大買/大賣/鉅額交易
2022/05/20	535	30.82	162	30.98	30.25	373	22,346	1.67%	大買/大賣/鉅額交易
2022/05/19	5	30.19	48	30.45	30.60	-43	22,169	-0.19%
2022/05/18	45	30.39	34	30.16	30.20	11	21,994	0.05%
2022/05/17	117	29.75	99	29.88	29.80	18	21,825	0.08%	大買/
2022/05/16	106	29.90	322	29.86	30.05	-216	21,497	-1.00%	大買/大賣/鉅額交易
2022/05/13	46	28.97	26	29.04	29.00	20	21,295	0.09%
2022/05/12	75	29.85	68	30.11	28.55	7	21,107	0.03%
2022/05/11	318	30.59	385	31.08	30.60	-67	20,729	-0.32%	大買/大賣/
2022/05/10	1,295.1	30.49	319	30.80	31.10	976.1	19,544	4.99%	大買/大賣/鉅額交易
2022/05/09	29	29.76	161	29.77	29.00	-132	18,800	-0.70%	大賣/鉅額交易
2022/05/06	178	29.32	426	29.53	29.70	-248	18,430	-1.35%	大買/大賣/鉅額交易
2022/05/05	62	29.02	221	29.20	29.00	-159	17,966	-0.88%	大賣/鉅額交易
2022/05/04	112.5	28.54	407.1	28.36	28.70	-294.6	17,641	-1.67%	大買/大賣/鉅額交易
2022/05/03	222.1	27.79	376.1	27.90	28.00	-154	17,390	-0.89%	大買/大賣/鉅額交易
2022/04/29	328	29.18	87.1	29.37	28.90	240.9	16,966	1.42%	大買/鉅額交易
2022/04/28	298	28.78	80	28.86	28.50	218	16,719	1.30%	大買/鉅額交易
2022/04/27	1,152.1	30.26	711	30.24	28.80	441.1	16,354	2.70%	大買/大賣/鉅額交易
2022/04/26	661	31.80	741.2	31.90	31.55	-80.2	15,213	-0.53%	大買/大賣/
2022/04/25	1,339	31.52	431	32.30	33.35	908	13,191	6.88%	大買/大賣/鉅額交易
2022/04/22	601	30.67	751.2	31.66	32.35	-150.2	11,844	-1.27%	大買/大賣/鉅額交易
2022/04/21	186	29.53	16.1	29.46	29.45	169.9	10,750	1.58%	大買/鉅額交易
2022/04/20	156.1	30.12	291	29.72	29.80	-134.9	10,526	-1.28%	大買/大賣/鉅額交易
2022/04/19	145	29.74	294	29.81	30.10	-149	10,074	-1.48%	大買/大賣/鉅額交易
2022/04/18	546	29.07	72	28.92	29.00	474	9,706	4.88%	大買/鉅額交易
2022/04/15	988	29.54	515.2	30.33	29.95	472.8	9,386	5.04%	大買/大賣/鉅額交易
2022/04/14	648.2	30.12	344	30.23	29.85	304.2	8,735	3.48%	大買/大賣/鉅額交易
2022/04/13	1,118	29.25	490.1	29.37	29.25	627.9	7,484	8.39%	大買/大賣/鉅額交易
2022/04/12	6	26.93	4.2	27.10	27.55	1.8	6,739	0.03%
2022/04/11	1,199.3	27.48	104	27.49	27.55	1,095.3	6,542	16.74%	大買/大賣/鉅額交易
2022/04/08	15	26.20	33	26.73	26.85	-18	6,172	-0.29%
2022/04/07	5	26.29	14	26.29	25.70	-9	5,975	-0.15%
2022/04/06	0	26.10	4	25.99	26.15	-4	5,855	-0.07%
2022/04/01	0	0.00	3	25.50	25.85	-3	5,801	-0.05%
2022/03/31	1	25.00	526	25.04	25.30	-525	5,778	-9.09%	大賣/鉅額交易
2022/03/30	2	25.48	1	25.35	25.40	1	5,804	0.02%
2022/03/29	3	25.73	2	25.98	25.70	1	5,790	0.02%
2022/03/28	1	25.30	0	24.97	25.70	1	5,788	0.02%
2022/03/25	1	25.85	515	25.63	25.75	-514	5,846	-8.79%	大賣/鉅額交易
2022/03/24	3	25.97	1	25.95	25.90	2	5,884	0.03%
2022/03/23	121	25.78	4	25.65	25.65	117	5,862	2.00%	大買/鉅額交易
2022/03/22	42	25.50	11	25.56	25.50	31	5,819	0.53%
2022/03/21	8	25.11	8	25.40	24.90	0	5,765	0.00%
2022/03/18	1	25.15	0	0.00	24.60	1	5,748	0.02%
2022/03/17	102	24.51	5	24.21	25.00	97	5,814	1.67%	大買/
2022/03/16	6	24.40	4.1	24.17	23.90	1.9	5,747	0.03%
2022/03/15	74.1	25.99	0	0.00	25.85	74.1	5,481	1.35%
2022/03/14	193.1	26.32	27	26.34	26.35	166.1	5,389	3.08%	大買/鉅額交易
2022/03/11	10	25.85	2	26.30	25.65	8	5,295	0.15%
2022/03/10	0	0.00	17	25.31	25.90	-17	5,206	-0.33%
2022/03/09	6	25.18	7	24.64	25.20	-1	5,049	-0.02%
2022/03/08	35	25.49	67	25.27	24.65	-32	4,932	-0.65%
2022/03/07	27	26.34	48	26.42	26.15	-21	4,513	-0.47%
2022/03/04	7	26.01	4	26.18	25.90	3	4,187	0.07%
2022/03/03	64	26.17	215	26.09	26.25	-151	4,069	-3.71%	大賣/鉅額交易
2022/03/02	49	25.82	254	25.71	25.80	-205	3,846	-5.33%	大賣/鉅額交易
2022/03/01	413	24.88	4	24.86	24.90	409	3,707	11.03%	大買/鉅額交易
2022/02/25	15	23.98	6	23.85	23.90	9	3,634	0.25%
2022/02/24	1	22.65	6	22.79	22.90	-5	3,539	-0.14%
2022/02/23	228	23.50	0	0.00	23.50	228	3,490	6.53%	大買/鉅額交易
2022/02/22	7	23.39	46	23.38	23.50	-39	3,446	-1.13%
2022/02/21	47	23.53	1	23.75	23.90	46	3,271	1.41%
2022/02/18	2	22.80	0	0.00	22.85	2	3,001	0.07%
2022/02/17	1	22.60	0	0.00	22.55	1	2,991	0.03%
2022/02/15	0	0.00	7	22.41	22.45	-7	3,039	-0.23%
2022/02/14	0	0.00	5	21.94	22.00	-5	3,116	-0.16%
2022/02/11	3	22.12	1	22.20	22.20	2	3,120	0.06%
2022/02/10	0	0.00	6	22.30	22.15	-6	3,186	-0.19%
2022/02/09	0.1	21.80	0	0.00	21.95	0.1	3,311	0.00%
2022/01/26	0.1	20.30	0	0.00	20.20	0.1	3,351	0.00%
2022/01/24	0	0.00	1	20.65	20.65	-1	3,440	-0.03%
2022/01/19	0	0.00	5	20.80	20.80	-5	3,572	-0.14%
2022/01/13	0	0.00	1	21.85	21.50	-1	3,886	-0.03%
2022/01/12	20	21.05	0	0.00	21.40	20	3,889	0.51%
2022/01/11	3	21.42	0	0.00	21.35	3	3,872	0.08%
2022/01/05	0	0.00	1	21.80	21.60	-1	4,027	-0.02%
2022/01/04	0	0.00	0	21.80	21.60	0	4,112	0.00%
2022/01/03	2	21.80	0	0.00	21.80	2	4,182	0.05%
2021/12/30	1	21.95	0	0.00	21.95	1	4,229	0.02%
2021/12/29	1	21.90	1.4	21.92	22.05	-0.4	4,267	-0.01%
2021/12/28	1	21.85	0.2	21.90	21.85	0.8	4,369	0.02%
2021/12/27	0	0.00	7	22.11	22.00	-7	4,474	-0.16%
2021/12/24	2.1	22.20	0	0.00	22.20	2.1	4,537	0.05%
2021/12/23	7	22.31	5	22.42	22.35	2	4,538	0.04%
2021/12/22	13	22.30	2	22.68	22.30	11	4,557	0.24%
2021/12/21	4	22.18	7	22.61	22.70	-3	4,537	-0.07%
2021/12/20	1	22.70	9	22.35	22.70	-8	4,481	-0.18%
2021/12/16	0	0.00	1	21.65	21.55	-1	4,471	-0.02%
2021/12/15	0	0.00	6	21.70	21.75	-6	4,533	-0.13%
2021/12/14	2	21.58	1	21.50	21.55	1	4,585	0.02%
2021/12/13	14	22.24	2	22.13	22.25	12	4,612	0.26%
2021/12/09	6	21.50	2	21.60	21.45	4	4,772	0.08%
2021/12/08	8	21.93	5	22.13	21.65	3	5,027	0.06%
2021/12/07	0	0.00	7	21.69	21.85	-7	5,313	-0.13%
2021/12/03	5	21.40	5.2	21.66	21.30	-0.2	5,461	0.00%
2021/12/02	0	0.00	1	21.20	21.20	-1	5,567	-0.02%
2021/12/01	18	21.20	0	0.00	21.25	18	5,774	0.31%
2021/11/29	0.1	20.75	0	0.00	20.80	0.1	6,123	0.00%
2021/11/26	0	0.00	1	21.20	21.25	-1	6,557	-0.02%
2021/11/25	7	21.96	4	22.35	21.80	3	7,106	0.04%
2021/11/24	3	22.18	5	22.08	22.00	-2	7,076	-0.03%
2021/11/23	2	21.35	1	21.25	21.25	1	7,061	0.01%
2021/11/19	2	21.18	0	0.00	21.05	2	7,621	0.03%
2021/11/18	1	21.20	25	21.25	21.25	-24	7,845	-0.31%
2021/11/17	7	21.55	25	21.54	21.35	-18	8,259	-0.22%
2021/11/16	5	21.75	12	21.78	21.55	-7	8,381	-0.08%
2021/11/15	0	0.00	17	21.81	21.75	-17	8,549	-0.20%
2021/11/12	1	22.00	10.1	22.35	22.15	-9.1	8,930	-0.10%
2021/11/11	5	21.75	2	21.80	22.25	3	9,405	0.03%
2021/11/10	0	0.00	10	21.60	21.60	-10	9,815	-0.10%
2021/11/09	0	0.00	41	21.95	22.00	-41	10,616	-0.39%
2021/11/08	38	22.36	20.2	22.18	22.15	17.8	11,587	0.15%
2021/11/05	17	21.33	10	21.20	21.20	7	12,062	0.06%
2021/11/04	0	0.00	9	21.26	21.20	-9	12,380	-0.07%
2021/11/02	0	0.00	12	21.23	21.15	-12	13,351	-0.09%
2021/11/01	0	0.00	59	21.01	21.00	-59	13,595	-0.43%
2021/10/29	3	21.23	3	21.20	21.20	0	14,022	0.00%
2021/10/28	5	21.10	32	21.60	21.50	-27	14,531	-0.19%
2021/10/27	2	21.30	2	21.43	21.30	0	15,244	0.00%
2021/10/26	3	21.83	0	0.00	21.75	3	16,418	0.02%
2021/10/25	58	21.92	3	22.03	21.85	55	17,751	0.31%
2021/10/22	10	21.88	25	21.97	21.90	-15	18,103	-0.08%
2021/10/21	18	23.56	22	23.28	23.45	-4	18,215	-0.02%
2021/10/19	1	23.00	309	22.97	22.95	-308	18,800	-1.64%	大賣/鉅額交易
2021/10/18	0	0.00	4	22.78	22.95	-4	19,119	-0.02%
2021/10/15	2	22.80	3	22.75	22.75	-1	19,965	-0.01%
2021/10/14	1	22.50	0	0.00	22.25	1	20,620	0.00%
2021/10/13	3	22.10	105	22.09	22.10	-102	21,328	-0.48%	大賣/鉅額交易
2021/10/12	11	22.75	7	23.21	22.60	4	21,530	0.02%
2021/10/08	2	23.10	5	22.95	22.95	-3	21,625	-0.01%
2021/10/07	1	23.55	5	23.47	23.65	-4	21,690	-0.02%
2021/10/06	6	23.67	1	23.70	23.30	5	21,890	0.02%
2021/10/05	5	23.12	14	22.71	23.75	-9	22,108	-0.04%
2021/10/04	46	22.87	60	23.00	22.65	-14	22,144	-0.06%
2021/10/01	29	24.29	5	24.20	24.05	24	22,269	0.11%
2021/09/30	8	24.80	16	24.81	25.05	-8	22,435	-0.04%
2021/09/29	10	24.43	5	24.52	24.20	5	22,590	0.02%
2021/09/28	11	24.82	1.2	24.62	24.50	9.8	22,980	0.04%
2021/09/27	6	24.77	6	24.97	25.00	0	23,587	0.00%
2021/09/24	11	24.85	3	24.75	24.75	8	25,173	0.03%
2021/09/23	9	25.03	7.1	25.10	24.85	2	27,414	0.01%
2021/09/22	34	24.93	29	24.71	24.95	5	28,563	0.02%
2021/09/17	8	25.58	12	25.86	25.50	-4	29,013	-0.01%
2021/09/16	38	26.29	5	26.00	26.00	33	29,021	0.11%
2021/09/15	23	25.89	44.1	26.26	26.35	-21.1	28,960	-0.07%
2021/09/14	31	26.16	5.1	26.07	26.10	25.9	28,920	0.09%
2021/09/13	9	26.64	31	26.86	26.95	-22	28,902	-0.08%
2021/09/10	257	26.59	232	26.63	26.05	25	28,697	0.09%	大買/大賣/
2021/09/09	6	24.78	77	25.41	25.70	-71	28,390	-0.25%
2021/09/08	16	25.20	11	25.35	24.75	5	28,335	0.02%
2021/09/07	73	25.42	24	25.64	25.40	49	28,251	0.17%
2021/09/06	56	26.03	82	26.16	25.60	-26	28,141	-0.09%
2021/09/03	62	26.70	50	26.77	26.35	12	27,935	0.04%
2021/09/02	23	26.64	122	26.67	26.65	-99	27,745	-0.36%	大賣/
2021/09/01	119.2	27.26	52	27.33	27.00	67.2	27,620	0.24%	大買/
2021/08/31	123	27.22	121.1	27.05	27.20	1.9	27,184	0.01%	大買/大賣/
2021/08/30	47	26.25	22	26.06	26.00	25	26,686	0.09%
2021/08/27	28	25.68	37	25.78	26.00	-9	26,770	-0.03%
2021/08/26	341	26.70	301	26.82	25.60	40	27,415	0.15%	大買/大賣/
2021/08/25	59	25.48	7	25.46	25.35	52	27,090	0.19%
2021/08/24	19	25.40	26.1	25.42	25.65	-7.1	27,011	-0.03%
2021/08/23	295	26.09	310	26.09	25.85	-15	26,875	-0.06%	大買/大賣/
2021/08/20	5	24.38	18	24.56	24.60	-13	26,510	-0.05%
2021/08/19	58.1	24.91	95	24.46	24.20	-36.9	26,365	-0.14%
2021/08/18	84	24.24	58.1	23.87	25.60	25.9	26,158	0.10%
2021/08/17	105	24.96	68.2	24.58	23.90	36.9	25,777	0.14%	大買/
2021/08/16	92	27.19	58	27.22	26.40	34	25,231	0.13%
2021/08/13	119	28.64	130	28.79	27.55	-11	24,737	-0.04%	大買/大賣/
2021/08/12	209.3	28.75	241	28.84	29.75	-31.8	23,927	-0.13%	大買/大賣/
2021/08/11	114	27.75	172	27.77	27.85	-58	22,963	-0.25%	大買/大賣/
2021/08/10	268	27.92	8.1	27.79	27.30	260	22,367	1.16%	大買/鉅額交易
2021/08/09	234.1	28.16	245	28.26	27.95	-11	22,110	-0.05%	大買/大賣/
2021/08/06	131	27.11	58	27.17	26.95	73	21,412	0.34%	大買/
2021/08/05	47	26.86	51	26.56	26.65	-4	21,222	-0.02%
2021/08/04	109	27.90	39	27.64	27.40	70	21,141	0.33%	大買/
2021/08/03	160	28.56	53	28.52	28.85	107	21,239	0.50%	大買/鉅額交易
2021/08/02	116	28.00	158.1	28.27	29.30	-42.1	20,948	-0.20%	大買/大賣/
2021/07/30	318.1	28.24	196.5	28.14	27.20	121.6	20,265	0.60%	大買/大賣/鉅額交易
2021/07/29	523	27.52	470.3	27.54	27.95	52.7	19,168	0.27%	大買/大賣/
2021/07/28	123	26.14	72	25.86	25.75	51	17,963	0.28%	大買/
2021/07/27	68	26.17	38	26.00	25.60	30	17,718	0.17%
2021/07/26	76	26.43	39.2	26.46	26.90	36.8	17,744	0.21%
2021/07/23	68	25.66	143	25.94	26.70	-75	17,549	-0.43%	大賣/
2021/07/22	88	26.05	26	25.38	25.00	62	17,272	0.36%
2021/07/21	115.5	27.20	113	27.26	26.50	2.5	17,026	0.01%	大買/大賣/
2021/07/20	39	26.60	36.1	26.54	26.75	2.9	16,240	0.02%
2021/07/19	211	26.53	37	26.79	27.10	174	15,653	1.11%	大買/鉅額交易
2021/07/16	29	25.16	51	25.21	25.10	-22	15,298	-0.14%
2021/07/15	14	24.46	27	24.65	24.85	-13	15,227	-0.09%
2021/07/14	0	0.00	46	22.55	23.90	-46	15,419	-0.30%
2021/07/13	7	23.42	81	23.72	23.50	-74	16,149	-0.46%
2021/07/12	42	25.95	69	25.51	25.05	-27	16,669	-0.16%
2021/07/09	32	24.83	6	24.88	24.65	26	17,158	0.15%
2021/07/08	117	25.14	68	25.06	24.95	49	17,332	0.28%	大買/
2021/07/07	18.2	24.97	92	24.76	24.30	-73.9	17,117	-0.43%
2021/07/06	36	25.92	24	25.60	25.60	12	16,927	0.07%
2021/07/05	46	26.53	111	26.42	26.35	-65	16,765	-0.39%	大賣/
2021/07/02	191	26.15	79	26.14	25.65	112	16,464	0.68%	大買/鉅額交易
2021/07/01	426	27.78	396	27.86	26.80	30	15,961	0.19%	大買/大賣/
2021/06/30	1,018	27.03	973	27.11	27.50	45	14,329	0.31%	大買/大賣/
2021/06/29	233.6	24.12	271	24.60	25.15	-37.4	12,019	-0.31%	大買/大賣/
2021/06/28	102.6	22.49	90	22.55	22.90	12.6	10,786	0.12%	大買/
2021/06/25	47.1	21.30	7	21.36	20.85	40.1	10,250	0.39%
2021/06/24	0.3	20.65	2	21.05	20.65	-1.7	10,167	-0.02%
2021/06/23	2	20.30	2	20.43	20.45	0	10,125	0.00%
2021/06/22	33.1	21.13	17	20.78	20.80	16.1	10,050	0.16%
2021/06/21	16	20.05	2.1	19.91	20.10	13.9	9,892	0.14%
2021/06/18	7	20.34	2	20.48	20.25	5	9,820	0.05%
2021/06/17	6	20.64	7	20.57	20.45	-1	9,781	-0.01%
2021/06/16	3	20.83	3	20.97	20.30	0	9,748	0.00%
2021/06/15	1	20.80	4	20.80	20.85	-3	9,714	-0.03%
2021/06/11	13	20.63	4	20.64	20.40	9	9,696	0.09%
2021/06/09	9	20.46	16	20.40	20.35	-7	9,630	-0.07%
2021/06/08	2	21.00	2	21.00	21.00	0	9,596	0.00%
2021/06/07	11	20.75	38	20.83	20.80	-27	9,580	-0.28%
2021/06/04	27	21.96	50	21.93	21.70	-23	9,486	-0.24%
2021/06/03	467	22.87	395	22.96	22.45	72	9,303	0.77%	大買/大賣/
2021/06/02	21	21.18	14	21.55	21.70	7	8,530	0.08%
2021/06/01	5	20.10	0	0.00	20.10	5	8,419	0.06%
2021/05/31	8.1	20.48	0	0.00	20.00	8.1	8,437	0.10%
2021/05/28	1	19.65	1	19.55	19.40	0	8,325	0.00%
2021/05/25	0.1	19.00	5	19.15	18.40	-4.9	8,292	-0.06%
2021/05/24	1	18.85	1	19.05	18.95	0	8,373	0.00%
2021/05/21	2	19.13	1.6	18.99	19.15	0.4	8,372	0.00%
2021/05/20	0	0.00	7	18.20	18.05	-7	8,310	-0.08%
2021/05/19	0	0.00	1	18.51	18.65	-1	8,274	-0.01%
2021/05/18	12	18.03	75	17.95	18.25	-63	8,174	-0.77%
2021/05/17	24	16.57	10	16.89	16.60	14	8,117	0.17%
2021/05/14	2	17.85	30	17.90	17.55	-28	8,010	-0.35%
2021/05/13	6	19.30	16.2	18.60	18.55	-10.2	7,916	-0.13%
2021/05/12	13	21.20	38	20.39	19.60	-25	7,828	-0.32%
2021/05/11	136	22.20	109	22.41	21.70	27	7,594	0.36%	大買/大賣/
2021/05/10	8	22.15	8.1	22.17	22.15	-0.1	7,003	0.00%
2021/05/07	41	21.13	11.1	20.55	21.20	29.9	6,735	0.44%
2021/05/06	12.1	20.95	17	20.67	20.35	-4.9	6,625	-0.07%
2021/05/05	48	20.90	35	20.64	20.40	13	6,476	0.20%
2021/05/04	83.1	19.79	37	19.91	19.55	46.1	6,276	0.73%
2021/05/03	46	21.84	63	21.92	21.65	-17	6,096	-0.28%
2021/04/29	87.1	21.25	11	21.21	21.20	76.1	5,810	1.31%
2021/04/28	15	20.43	31	20.44	20.60	-16	5,639	-0.28%
2021/04/27	21.1	20.91	211	20.71	21.00	-189.9	5,570	-3.41%	大賣/鉅額交易
2021/04/26	212	21.34	9.7	21.08	21.20	202.3	5,472	3.70%	大買/鉅額交易
2021/04/23	28.2	20.73	16	20.52	20.80	12.2	5,375	0.23%
2021/04/22	59	22.50	27	22.42	20.55	32	5,281	0.61%
2021/04/21	157	21.78	51	21.71	21.70	106	4,844	2.19%	大買/鉅額交易
2021/04/20	41	22.66	30	22.60	22.10	11	4,649	0.24%
2021/04/19	442	22.52	447	22.94	23.65	-5	4,266	-0.12%	大買/大賣/
2021/04/16	125	22.00	53	21.78	21.50	72	3,385	2.13%	大買/
2021/04/15	98	20.42	131.1	20.42	20.95	-33.1	2,604	-1.27%	大賣/
2021/04/14	244	19.06	176.1	19.21	19.75	68	1,850	3.67%	大買/大賣/
2021/04/13	25	18.29	0.1	18.28	18.20	24.9	1,537	1.62%
2021/04/12	1	18.20	0.8	18.10	18.25	0.2	1,510	0.01%
2021/04/09	3	18.00	3	18.48	18.05	0	1,450	0.00%
2021/04/08	1	18.45	1.2	18.11	18.35	-0.2	1,395	-0.02%
2021/04/07	18	18.06	13.4	18.00	17.80	4.6	1,262	0.37%
2021/04/06	1	17.30	0	0.00	17.30	1	1,130	0.09%
2021/03/29	0.1	16.95	0	0.00	17.00	0.1	1,150	0.01%
2021/03/26	0.1	16.70	0	0.00	16.70	0.1	1,217	0.00%
2021/03/24	0	0.00	8	16.90	16.95	-8	1,333	-0.60%
2021/03/23	0	0.00	1	16.95	16.95	-1	1,338	-0.07%
2021/03/19	0.4	16.95	0	0.00	16.80	0.4	1,391	0.03%
2021/03/16	0.2	17.35	2	17.15	17.10	-1.8	1,595	-0.12%
2021/03/11	0.8	17.20	1	17.30	17.30	-0.3	1,609	-0.02%
2021/03/10	0	17.30	0	0.00	17.15	0	1,590	0.00%
2021/03/09	0	0.00	21	17.25	17.25	-21	1,582	-1.33%
2021/03/05	14	17.39	138.6	17.55	17.20	-124.6	1,552	-8.02%	大賣/鉅額交易
2021/03/04	153	17.65	24	17.68	17.80	129	1,468	8.78%	大買/鉅額交易
2021/03/03	0	0.00	4	17.20	17.20	-4	1,403	-0.29%
2021/03/02	24.1	17.00	1	17.15	16.90	23.1	1,393	1.65%
2021/02/26	4	17.34	2.1	17.30	17.15	1.9	1,385	0.14%
2021/02/25	2	17.20	7.5	17.02	16.90	-5.5	1,324	-0.41%
2021/02/24	18	17.23	101	17.22	17.25	-83	1,305	-6.36%	大賣/
2021/02/23	89	16.97	5	16.90	16.95	84	1,172	7.17%
2021/02/22	0	16.25	0	0.00	16.20	0	1,135	0.00%
2021/02/18	0.1	16.10	1	16.00	16.30	-0.9	1,156	-0.08%
2021/02/04	0	15.60	0	0.00	15.45	0	1,144	0.00%
2021/02/03	0	15.70	0	0.00	15.65	0	1,148	0.00%
2021/02/02	0.1	15.90	0	0.00	15.55	0.1	1,149	0.01%
2021/01/29	0	0.00	1	15.55	15.40	-1	1,149	-0.09%
2021/01/27	1	15.20	0	0.00	15.25	1	1,141	0.09%
2021/01/22	1.1	15.21	0	0.00	15.40	1.1	1,143	0.09%
2021/01/21	0.2	15.39	1	15.35	15.25	-0.8	1,137	-0.07%
2021/01/19	1	15.85	12	15.79	15.85	-11	1,112	-0.99%
2021/01/18	0	15.90	0	0.00	15.70	0	1,109	0.00%
2021/01/15	0.1	16.07	0	0.00	15.85	0.1	1,103	0.01%
2021/01/12	3	16.24	4	16.15	16.10	-1	1,075	-0.09%
2021/01/11	0	16.80	1	16.45	16.45	-1	1,062	-0.09%
2021/01/08	6	16.93	0	0.00	16.85	6	1,044	0.57%
2021/01/06	1	17.10	1	17.35	17.00	0	1,025	0.00%
2021/01/05	3	17.63	2	17.40	17.35	1	1,007	0.10%
2021/01/04	0	0.00	1	17.30	17.25	-1	987	-0.10%
2020/12/30	17	17.54	3	17.65	17.50	14	966	1.45%
2020/12/28	0	17.20	0	0.00	17.05	0	917	0.00%
2020/12/23	2	17.10	0	0.00	17.10	2	871	0.23%
2020/12/22	1	18.50	8	18.09	17.00	-7	856	-0.82%
2020/12/21	7	18.12	2	18.00	18.25	5	784	0.64%
2020/12/16	1	17.40	0	0.00	17.50	1	652	0.15%
2020/12/15	4	17.38	1	17.99	17.45	3	637	0.47%
2020/12/14	1	17.70	20	17.60	17.50	-19	590	-3.22%
2020/12/11	12	16.92	22	17.04	16.75	-10	519	-1.92%
2020/12/10	31	17.36	6	17.03	17.20	25	489	5.10%
2020/12/09	0	16.35	3	16.33	16.35	-3	368	-0.81%
2020/12/07	0	16.20	0	0.00	16.10	0	346	0.01%
2020/12/04	0	16.25	0	16.40	16.25	0	344	0.01%
2020/12/01	5.1	16.35	0	16.41	16.45	5.1	382	1.32%
2020/11/27	0	16.25	0	16.40	16.25	0	363	0.00%
2020/11/26	0	0.00	2	16.20	16.25	-2	362	-0.55%
2020/11/25	0	0.00	2	16.10	16.15	-2	365	-0.55%
2020/11/24	0	16.10	0	0.00	16.10	0	361	0.01%
2020/11/23	0	0.00	0	16.10	16.10	0	362	0.00%
2020/11/19	0	0.00	2	15.90	15.90	-2	366	-0.55%
2020/11/18	0.3	15.95	2	15.80	16.05	-1.7	363	-0.46%
2020/11/17	0.1	15.50	0	0.00	15.65	0.1	343	0.03%
2020/11/10	0	0.00	2	15.65	15.50	-2	348	-0.57%
2020/11/02	2	15.23	0	0.00	15.35	2	351	0.57%
2020/10/30	1	15.30	0	0.00	15.40	1	350	0.29%
2020/10/29	0	15.55	0	0.00	15.45	0	347	0.01%
2020/10/28	1	15.35	0	0.00	15.40	1	347	0.29%
2020/10/27	0.1	15.50	0	0.00	15.40	0.1	347	0.02%
2020/10/26	0.1	15.45	6	15.45	15.50	-6	348	-1.71%
2020/10/23	0.1	15.45	2	15.35	15.40	-1.9	350	-0.55%
2020/10/16	0	15.55	4	15.55	15.55	-4	346	-1.14%
2020/10/15	0	15.80	0	0.00	15.60	0	345	0.01%
2020/10/14	0	0.00	1	15.65	15.65	-1	346	-0.29%
2020/10/06	0.2	15.85	1.4	15.74	15.75	-1.2	347	-0.35%
2020/09/23	1.3	15.95	0.8	16.10	15.90	0.5	357	0.15%
2020/09/22	1.5	16.08	0.1	16.35	15.90	1.4	374	0.37%
2020/09/21	0.1	16.50	0	0.00	16.00	0.1	377	0.03%
2020/09/18	0.1	16.50	0	0.00	16.15	0.1	377	0.02%
2020/09/16	0	0.00	10.4	16.11	16.10	-10.4	380	-2.73%
2020/09/09	10	16.70	0	0.00	16.75	10	423	2.36%
2020/09/08	18	16.92	0	0.00	16.70	18	417	4.31%
2020/09/07	89	16.68	92	16.80	16.90	-3	407	-0.74%
2020/08/31	8	16.09	0	0.00	16.05	8	380	2.10%
2020/08/28	0	15.80	0	0.00	15.80	0	373	0.01%
2020/08/25	0.1	15.90	0	0.00	15.85	0.1	368	0.02%
2020/08/24	0	15.75	0	0.00	15.65	0	363	0.01%
2020/08/20	4	15.35	0	0.00	15.45	4	369	1.08%
2020/08/19	0.2	15.75	0	0.00	15.75	0.2	365	0.05%
2020/08/17	0	0.00	1	15.80	15.80	-1	371	-0.27%
2020/08/14	0.1	15.65	0	0.00	15.35	0.1	364	0.03%
2020/08/10	2	15.30	0	0.00	15.30	2	390	0.51%
2020/08/05	0	0.00	0	16.80	15.30	0	406	0.00%
2020/08/03	0	0.00	0.3	15.35	15.35	-0.3	412	-0.06%
2020/07/31	0	0.00	0	15.40	15.45	0	414	0.00%
2020/07/30	0	0.00	0	15.40	15.40	0	418	0.00%
2020/07/29	5	15.34	0	0.00	15.35	5	421	1.19%
2020/07/28	0	0.00	5.2	15.40	15.40	-5.2	422	-1.23%
2020/07/27	1	15.45	0	0.00	15.45	1	434	0.23%
2020/07/23	0	15.60	0	0.00	15.60	0	445	0.01%
2020/07/22	0	0.00	0.2	15.65	15.65	-0.2	449	-0.04%
2020/07/21	0	15.60	0	0.00	15.50	0	448	0.00%
2020/07/20	0	15.70	0	0.00	15.55	0	448	0.01%
2020/07/17	0.1	15.95	0	0.00	15.65	0.1	446	0.02%
2020/07/16	1	15.75	0	0.00	15.80	1	465	0.21%
2020/07/14	0.1	16.10	0	0.00	15.75	0.1	462	0.02%
2020/07/10	0	0.00	5	15.86	15.80	-5	464	-1.08%
2020/07/07	2	15.85	0	0.00	15.90	2	472	0.42%
2020/07/06	1	15.85	0	0.00	15.80	1	475	0.21%
2020/07/02	0	0.00	7.6	15.80	15.85	-7.6	477	-1.60%
2020/07/01	1	15.70	0	0.00	15.70	1	479	0.21%
2020/06/30	0	15.85	0	0.00	15.80	0	465	0.01%
2020/06/23	0	16.05	0	0.00	15.95	0	473	0.01%
2020/06/22	0	0.00	0	16.50	16.05	0	475	0.00%
2020/06/19	1	16.60	11	16.45	16.20	-10	468	-2.14%
2020/06/18	0	0.00	7	16.69	16.60	-7	448	-1.56%
2020/06/17	0.1	16.60	32	16.61	16.60	-31.9	456	-7.00%
2020/06/12	0.2	16.45	1	16.10	16.30	-0.8	519	-0.15%
2020/06/11	0	0.00	1	16.50	16.60	-1	548	-0.18%
2020/06/08	0	0.00	1	16.95	17.00	-1	627	-0.16%
2020/06/05	0	0.00	3	16.93	17.05	-3	624	-0.48%
2020/06/04	1	16.50	0	0.00	16.50	1	622	0.16%
2020/06/03	0.1	16.45	0	0.00	16.45	0.1	637	0.01%
2020/05/29	0.1	16.20	0	0.00	16.30	0.1	640	0.01%
2020/05/27	2	16.15	10	16.20	16.20	-8	645	-1.24%
2020/05/26	1	16.30	0	0.00	16.25	1	643	0.16%
2020/05/25	0.1	16.55	0	0.00	16.40	0.1	641	0.01%
2020/05/22	0.2	16.55	1	16.45	16.55	-0.8	642	-0.13%
2020/05/21	0	16.50	1	16.50	16.55	-1	632	-0.15%
2020/05/19	0	0.00	2	16.45	16.60	-2	625	-0.32%
2020/05/18	0.1	16.55	0	0.00	16.55	0.1	619	0.01%
2020/05/14	1	16.45	1	16.50	16.70	0	617	0.00%
2020/05/12	0.1	16.60	0	0.00	16.65	0.1	612	0.01%
2020/05/07	0	0.00	2	16.45	16.45	-2	617	-0.32%
2020/05/06	0	0.00	1	16.30	16.40	-1	619	-0.16%
2020/05/05	0	0.00	5	16.32	16.20	-5	622	-0.80%
2020/05/04	0	0.00	9	16.08	16.15	-9	630	-1.43%
2020/04/30	4	15.89	8	15.96	16.15	-4	631	-0.63%
2020/04/29	0	0.00	2	15.60	15.55	-2	636	-0.31%
2020/04/28	5	15.44	0	0.00	15.50	5	634	0.79%
2020/04/27	3	15.45	0	0.00	15.45	3	657	0.46%
2020/04/24	3	15.33	0	0.00	15.45	3	656	0.46%
2020/04/23	2	15.40	0	0.00	15.45	2	661	0.30%
2020/04/21	0	0.00	7	15.30	15.55	-7	665	-1.05%
2020/04/16	1	15.45	0	0.00	15.55	1	653	0.15%
2020/04/15	2	15.60	0	0.00	15.65	2	652	0.31%
2020/04/13	2	15.08	0	0.00	15.10	2	654	0.31%
2020/04/10	1	15.00	0	15.15	15.10	1	652	0.15%
2020/04/09	1	15.00	0	0.00	15.05	1	651	0.15%
2020/04/06	1	15.00	20	15.00	15.05	-19	645	-2.94%
2020/04/01	0	0.00	1	15.20	15.10	-1	643	-0.16%
2020/03/31	0	15.25	0	0.00	15.25	0	641	0.00%
2020/03/30	0	0.00	0	14.70	14.80	0	634	0.00%
2020/03/27	1	14.50	0	0.00	14.50	1	625	0.16%
2020/03/26	1	14.35	0	0.00	14.40	1	623	0.16%
2020/03/25	1	14.25	1	14.45	14.40	0	621	0.00%
2020/03/24	1	14.00	1	14.15	14.10	0	622	0.00%
2020/03/23	21	13.80	0	14.00	14.10	21	615	3.41%
2020/03/18	0	0.00	1	13.75	14.25	-1	578	-0.17%
2020/03/16	1	14.40	0	0.00	14.25	1	541	0.18%
2020/03/13	0	0.00	5	14.50	14.95	-5	518	-0.96%
2020/03/10	0	0.00	2	16.60	16.50	-2	459	-0.44%
2020/03/09	0	0.00	1	16.40	16.55	-1	453	-0.22%
2020/03/06	1	16.75	0	0.00	16.75	1	438	0.23%
2020/03/05	0	0.00	2	16.90	16.90	-2	440	-0.45%
2020/02/27	0	17.00	0	0.00	16.85	0	438	0.00%
2020/02/26	0	17.00	0	0.00	17.00	0	445	0.00%
2020/02/24	0.1	17.10	0	0.00	17.10	0.1	459	0.02%
2020/02/17	0.1	17.10	0	0.00	17.10	0.1	497	0.02%
2020/02/13	0	0.00	1	17.35	17.30	-1	511	-0.20%
2020/02/12	0	17.05	0	0.00	17.10	0	519	0.00%
2020/02/11	1	17.00	0	0.00	17.00	1	520	0.19%
2020/02/10	0	16.80	0	0.00	16.90	0	534	0.01%
2020/02/07	1	17.20	0	0.00	17.10	1	543	0.18%
2020/01/31	1	17.55	0	17.70	17.50	1	528	0.19%
2020/01/20	0	0.00	1	18.45	18.55	-1	505	-0.20%
2020/01/17	0	0.00	0.1	18.35	18.45	-0.1	504	-0.02%
2020/01/14	0	0.00	1	18.55	18.50	-1	518	-0.19%
2020/01/13	0	0.00	2	18.65	18.45	-2	524	-0.38%
2019/12/26	0	0.00	5	18.70	18.65	-5	646	-0.77%
2019/12/24	0	0.00	0	18.65	18.70	0	663	0.00%
2019/12/20	0	0.00	3	18.60	18.55	-3	684	-0.44%
2019/12/17	1	18.45	1	18.45	18.45	0	703	0.00%
2019/12/13	0	0.00	1	18.15	18.30	-1	707	-0.14%
2019/12/11	4	18.16	0	0.00	18.20	4	724	0.55%
2019/12/09	0	18.30	0	0.00	18.35	0	741	0.00%
2019/12/05	1	18.20	0	0.00	18.35	1	783	0.13%
2019/12/03	0	0.00	4	18.38	18.40	-4	829	-0.48%
2019/12/02	0	0.00	2	18.25	18.25	-2	866	-0.23%
2019/11/21	0	0.00	4	18.15	18.25	-4	1,142	-0.35%
2019/11/08	0	0.00	3	19.05	18.95	-3	1,529	-0.20%
2019/11/06	1	19.10	0	0.00	19.10	1	1,533	0.07%
2019/11/05	0	0.00	2	19.45	19.40	-2	1,521	-0.13%
2019/11/01	0	0.00	1	19.10	19.15	-1	1,549	-0.06%
2019/10/29	1	19.15	3	19.10	19.05	-2	1,566	-0.13%
2019/10/25	1	19.15	0	0.00	19.15	1	1,572	0.06%
2019/10/17	5	19.02	0	0.00	19.10	5	1,599	0.31%
2019/10/16	0	0.00	1	19.15	19.20	-1	1,567	-0.06%
2019/10/07	0	0.00	3	20.10	19.95	-3	1,515	-0.20%
2019/10/01	0	0.00	12.4	20.22	20.25	-12.4	1,512	-0.82%
2019/09/27	3	20.17	0.5	20.15	20.15	2.5	1,518	0.16%
2019/09/26	1	20.15	0	0.00	20.00	1	1,528	0.07%
2019/09/25	0	0.00	0.5	20.15	20.15	-0.5	1,535	-0.03%
2019/09/24	1	20.25	0	0.00	20.25	1	1,532	0.07%
2019/09/19	1	20.30	0	0.00	20.35	1	1,522	0.07%
2019/09/18	1	20.45	0	0.00	20.30	1	1,534	0.07%
2019/09/16	0	0.00	1	20.65	20.35	-1	1,548	-0.06%
2019/09/12	2	20.70	0	0.00	20.60	2	1,531	0.13%
2019/09/10	2	20.83	2	20.75	20.85	0	1,530	0.00%
2019/09/04	0	0.00	15	20.93	20.90	-15	1,464	-1.02%
2019/09/03	0	0.00	17	20.94	21.15	-17	1,449	-1.17%
2019/09/02	20	20.71	0	0.00	21.15	20	1,435	1.39%
2019/08/30	1	20.55	8	20.64	20.45	-7	1,321	-0.53%
2019/08/29	0	0.00	3	20.55	20.55	-3	1,316	-0.23%
2019/08/28	2	20.33	0	0.00	20.35	2	1,307	0.15%
2019/08/27	3	20.53	0	0.00	20.35	3	1,294	0.23%
2019/08/26	3	20.20	6	20.48	20.50	-3	1,274	-0.24%
2019/08/22	1	20.40	3	20.30	20.35	-2	1,241	-0.16%
2019/08/21	0	0.00	14	20.53	20.55	-14	1,214	-1.15%
2019/08/19	15	20.71	0	0.00	20.60	15	1,109	1.35%
2019/08/16	58	19.58	64	19.78	20.50	-6	981	-0.61%
2019/08/13	1	19.20	0	0.00	19.25	1	819	0.12%
2019/08/08	0	0.00	150	19.15	19.15	-150	848	-17.69%	大賣/鉅額交易
2019/08/05	0	0.00	2	19.25	19.65	-2	839	-0.24%
2019/08/02	1	19.25	2	19.23	19.25	-1	828	-0.12%
2019/08/01	0	0.00	5	19.27	19.25	-5	830	-0.60%
2019/07/31	0	0.00	7	19.38	19.35	-7	833	-0.84%
2019/07/26	10	19.50	0	0.00	19.50	10	828	1.21%
2019/07/23	5	19.35	0	0.00	19.35	5	825	0.61%
2019/07/18	10	19.35	0	0.00	19.25	10	887	1.13%
2019/07/12	1	19.30	0	0.00	19.15	1	928	0.11%
2019/07/09	0	0.00	2	19.33	19.35	-2	1,000	-0.20%
2019/07/08	0	0.00	1	19.30	19.25	-1	1,016	-0.10%
2019/06/25	0	0.00	1	19.10	19.10	-1	1,378	-0.07%
2019/06/18	0	0.00	1	19.20	19.15	-1	1,590	-0.06%
2019/06/17	0	0.00	0	19.20	19.35	0	1,638	0.00%
2019/06/13	0	0.00	19	19.75	19.60	-19	2,042	-0.93%
2019/06/12	1	19.70	0.6	19.60	19.75	0.4	2,097	0.02%
2019/06/10	0	0.00	3	19.90	19.85	-3	2,191	-0.14%
2019/05/31	0	0.00	0	19.65	19.50	0	2,858	0.00%
2019/05/29	0	0.00	0	19.40	19.30	0	2,935	0.00%
2019/05/23	0	0.00	0	19.45	19.30	0	2,973	0.00%
2019/05/22	0	0.00	0	19.55	19.40	0	2,974	0.00%
2019/05/21	0	0.00	0	19.50	19.40	0	2,972	0.00%
2019/05/16	1	19.90	1	20.00	19.90	0	2,948	0.00%
2019/05/15	0	0.00	0	19.40	19.40	0	2,929	0.00%
2019/05/14	0	0.00	0	19.00	19.00	0	2,925	0.00%
2019/05/10	5	19.15	0	19.10	19.10	5	2,913	0.17%
2019/05/08	0	0.00	200	19.33	19.35	-200	2,908	-6.88%	大賣/鉅額交易
2019/05/07	0	0.00	5	19.60	19.65	-5	2,896	-0.17%
2019/04/30	10	19.55	0	0.00	19.75	10	2,904	0.34%
2019/04/29	11	19.55	0	0.00	19.50	11	2,904	0.38%
2019/04/26	15	19.83	0	19.80	19.80	15	2,874	0.52%
2019/04/25	0	0.00	31.1	20.10	20.15	-31.1	2,848	-1.09%
2019/04/18	30	20.38	0	0.00	20.35	30	2,817	1.06%
2019/04/17	1	20.85	0	0.00	20.70	1	2,808	0.04%
2019/04/16	6	21.04	1	21.00	20.75	5	2,825	0.18%
2019/04/15	1	21.25	78	20.87	21.25	-77	2,862	-2.69%
2019/04/11	78	20.87	0.1	20.75	20.75	77.9	2,887	2.70%
2019/04/10	11	20.90	1	21.05	20.70	10	2,880	0.35%
2019/04/08	0	0.00	4	20.45	20.45	-4	2,812	-0.14%
2019/04/03	0	0.00	2	20.60	20.60	-2	2,791	-0.07%
2019/04/02	0	20.50	0	20.50	20.50	0	2,759	0.00%
2019/04/01	1	21.00	112	21.01	20.75	-111	2,712	-4.09%	大賣/鉅額交易
2019/03/29	0	21.15	11	20.52	21.20	-11	2,659	-0.41%
2019/03/28	4	19.90	226	20.12	20.10	-222	2,573	-8.63%	大賣/鉅額交易
2019/03/27	37	21.26	38	21.97	21.15	-1	2,446	-0.04%
2019/03/26	2	23.10	5	22.61	22.50	-3	2,317	-0.13%
2019/03/25	110	22.57	2	22.43	22.80	108	2,284	4.73%	大買/鉅額交易
2019/03/22	5	22.90	37	22.76	22.80	-32	2,255	-1.42%
2019/03/21	3	23.62	300.1	23.51	23.40	-297.1	2,207	-13.46%	大賣/鉅額交易
2019/03/20	130	23.45	0	0.00	23.45	130	2,170	5.99%	大買/鉅額交易
2019/03/19	345	23.93	154	23.62	23.45	191	2,111	9.05%	大買/大賣/鉅額交易
2019/03/18	27	22.73	7	22.82	22.70	20	1,795	1.11%
2019/03/15	6	22.25	7	22.14	22.15	-1	1,686	-0.06%
2019/03/14	1	22.00	2	21.85	21.95	-1	1,625	-0.06%
2019/03/13	1	21.90	2	22.23	21.95	-1	1,587	-0.06%
2019/03/12	316	22.34	14	22.16	21.90	302	1,521	19.85%	大買/鉅額交易
2019/03/11	337	21.05	1	21.00	21.30	336	1,334	25.19%	大買/鉅額交易
2019/03/08	0	0.00	11	21.07	21.15	-11	1,284	-0.86%
2019/03/07	10	21.24	7	21.63	20.80	3	1,461	0.21%
2019/03/06	13	21.19	4	21.15	21.20	9	1,310	0.69%
2019/03/05	116	19.96	1	19.90	19.90	115	1,025	11.22%	大買/鉅額交易
2019/02/26	0	0.00	30	19.32	19.05	-30	966	-3.10%
2019/02/25	30	19.35	0	0.00	19.30	30	959	3.13%
2019/02/22	1	19.00	0	0.00	18.95	1	948	0.11%
2019/02/20	0.2	18.95	2	18.90	18.95	-1.8	934	-0.19%
2019/02/14	0	18.85	0	0.00	18.85	0	922	0.00%
2019/01/29	0	0.00	0.3	18.65	18.75	-0.3	879	-0.03%
2019/01/23	0	0.00	1	17.95	17.90	-1	854	-0.12%
2019/01/22	0	0.00	30	18.16	18.25	-30	841	-3.56%
2019/01/18	0	0.00	6	18.80	18.75	-6	829	-0.72%
2019/01/16	0	0.00	100	18.74	18.95	-100	820	-12.19%
2019/01/14	0	0.00	4	19.00	18.95	-4	802	-0.50%
2019/01/08	0	0.00	10	19.25	19.20	-10	753	-1.33%
2019/01/07	10	18.78	8	18.86	19.00	2	720	0.28%
2019/01/04	0	0.00	7	18.02	17.75	-7	663	-1.06%
2019/01/03	0	0.00	1	17.70	17.75	-1	628	-0.16%
2019/01/02	1	16.65	0	0.00	16.95	1	640	0.16%
2018/12/10	0	0.00	8	16.74	16.80	-8	620	-1.29%
2018/12/04	0	0.00	0.1	16.70	16.80	-0.1	606	-0.01%
2018/12/03	0	16.30	0	0.00	16.40	0	598	0.00%
2018/11/23	2	16.18	0	0.00	16.40	2	323	0.62%
2018/11/14	1	16.70	0	0.00	16.80	1	325	0.31%
2018/10/29	1	16.30	0	0.00	16.50	1	359	0.28%
2018/10/25	1	16.40	0	0.00	16.75	1	363	0.28%
2018/10/24	0	0.00	58	16.71	16.85	-58	365	-15.85%
2018/10/19	2	16.70	0	0.00	16.95	2	388	0.51%
2018/10/15	0	0.00	100	17.00	17.15	-100	417	-23.94%
2018/10/12	0	0.00	10	16.74	17.20	-10	417	-2.40%
2018/10/11	3	16.90	0	0.00	17.00	3	417	0.72%
2018/10/08	5	17.50	0	0.00	17.60	5	373	1.34%
2018/10/04	1	17.70	1	17.65	17.65	0	378	0.00%
2018/10/03	0	0.00	3	17.85	17.85	-3	378	-0.79%
2018/10/02	3	17.63	0	0.00	17.60	3	375	0.80%
2018/09/27	5	17.40	0	0.00	17.55	5	411	1.22%
2018/09/26	0	0.00	50	17.47	17.40	-50	417	-11.99%
2018/09/25	3	17.40	0	0.00	17.40	3	431	0.70%
2018/09/19	0.1	17.55	0	0.00	17.55	0.1	454	0.01%
2018/09/12	0	0.00	1	17.45	17.45	-1	506	-0.20%
2018/09/11	1	17.40	0	0.00	17.45	1	520	0.19%
2018/09/04	2	18.05	2	18.25	18.15	0	572	0.00%
2018/08/30	0	0.00	5	18.00	18.00	-5	620	-0.81%
2018/08/29	5	17.97	0	0.00	17.85	5	629	0.79%
2018/08/27	0	0.00	0	18.10	18.15	0	663	0.00%
2018/08/03	1	17.30	1	17.30	17.35	0	758	0.00%
2018/07/30	1	17.15	1	17.20	17.30	0	762	0.00%
2018/07/27	2	17.10	0	0.00	17.30	2	762	0.26%
2018/07/25	2	16.90	0	0.00	17.00	2	752	0.27%
2018/07/24	0	0.00	1	16.90	17.00	-1	752	-0.13%
2018/07/23	0	0.00	1	17.00	17.05	-1	748	-0.13%
2018/07/10	0	0.00	4	18.20	18.20	-4	768	-0.52%
2018/07/09	0	0.00	2	18.35	18.10	-2	776	-0.26%
2018/06/28	0	0.00	1	18.95	19.00	-1	760	-0.13%
2018/06/21	2	19.00	0	0.00	19.05	2	804	0.25%
2018/06/20	0	0.00	10	19.05	19.10	-10	799	-1.25%
2018/06/19	0	0.00	5	19.05	19.10	-5	789	-0.63%
2018/06/11	0	0.00	0	19.05	19.15	0	774	0.00%
2018/06/06	0	0.00	1	19.05	19.05	-1	725	-0.14%
2018/06/04	1	19.10	6	19.11	19.15	-5	705	-0.71%
2018/06/01	1	19.15	0	0.00	19.15	1	695	0.14%
2018/05/29	0	0.00	0	19.05	19.10	0	646	0.00%
2018/05/28	0	0.00	0.6	19.00	19.10	-0.6	645	-0.09%
2018/05/23	0	0.00	9	19.05	19.10	-9	638	-1.41%
2018/05/22	0	0.00	0	19.00	19.05	0	633	0.00%
2018/05/21	0	0.00	0	19.10	19.15	0	642	0.00%
2018/05/18	1	19.15	1	19.10	19.10	0	644	0.00%
2018/05/17	0	0.00	10	19.15	19.15	-10	649	-1.54%
2018/05/09	0	0.00	5	19.35	19.35	-5	685	-0.73%
2018/05/08	0	0.00	0	19.30	19.40	0	694	0.00%
2018/04/19	0	0.00	10	19.68	19.70	-10	780	-1.28%
2018/04/17	0	0.00	5	19.65	19.65	-5	804	-0.62%
2018/04/13	5	19.95	0	0.00	19.85	5	815	0.61%
2018/04/12	2	20.10	0	0.00	20.00	2	825	0.24%
2018/04/11	5	20.15	0	0.00	20.10	5	833	0.60%
2018/04/09	0	20.25	0	0.00	20.35	0	862	0.00%
2018/04/03	1	20.45	49	20.38	20.50	-48	871	-5.51%
2018/04/02	0	0.00	2	20.45	20.45	-2	873	-0.23%
2018/03/31	1	20.60	2	20.83	20.75	-1	876	-0.11%
2018/03/30	59	20.76	33	20.65	20.80	26	874	2.97%
2018/03/29	0	0.00	2	19.90	19.85	-2	806	-0.25%
2018/03/27	0	19.90	10	19.90	19.90	-10	858	-1.16%
2018/03/26	0	19.75	8	19.80	19.75	-8	893	-0.89%
2018/03/22	0	19.95	0	0.00	20.05	0	961	0.00%
2018/03/20	0	20.15	0	0.00	20.15	0	1,017	0.00%
2018/03/19	0	19.80	0	0.00	19.80	0	1,049	0.00%
2018/03/14	0	0.00	10	19.90	20.00	-10	1,137	-0.88%
2018/03/13	0	19.90	0	0.00	20.00	0	1,147	0.00%
2018/03/12	0	20.00	0	0.00	20.05	0	1,161	0.00%
2018/03/09	10	20.00	0	0.00	20.10	10	1,170	0.85%
2018/03/08	0	0.00	10	19.60	19.75	-10	1,168	-0.86%
2018/03/07	0	19.75	0	0.00	19.70	0	1,163	0.00%
2018/03/05	0	0.00	1	19.95	19.80	-1	1,164	-0.09%
2018/02/27	0	0.00	10	20.30	20.20	-10	1,174	-0.85%
2018/02/26	10	20.15	0	0.00	20.15	10	1,169	0.85%
2018/02/23	0	0.00	0	20.10	20.10	0	1,172	0.00%
2018/02/12	0	19.80	0	0.00	19.80	0	1,173	0.00%
2018/02/08	0	20.00	0	0.00	20.00	0	1,184	0.00%
2018/02/06	7	20.04	0	0.00	20.00	7	1,187	0.59%
2018/01/30	0	0.00	198	20.17	20.25	-198	1,165	-16.98%	大賣/鉅額交易
2018/01/29	0	20.15	0	0.00	20.20	0	1,161	0.00%
2018/01/23	0	0.00	0.4	20.45	20.45	-0.4	1,182	-0.03%
2018/01/22	4	20.20	105	20.29	20.45	-101	1,176	-8.59%	大賣/鉅額交易
2018/01/19	0	0.00	1	20.50	20.45	-1	1,163	-0.09%
2018/01/17	0	0.00	51	20.60	20.50	-51	1,166	-4.37%
2018/01/16	30	20.50	0	0.00	20.45	30	1,153	2.60%
2018/01/15	2	20.45	0	0.00	20.50	2	1,154	0.17%
2018/01/12	2	20.65	0	0.00	20.70	2	1,151	0.17%
2018/01/10	0	0.00	2	20.30	20.35	-2	1,134	-0.18%
2018/01/05	16	20.28	44	20.11	20.15	-28	1,120	-2.50%
2018/01/04	4	20.26	5	20.15	20.10	-1	1,116	-0.09%
2018/01/03	0	20.25	0	0.00	20.25	0	1,119	0.00%