榮剛 (5009)-富邦-新竹券商分點個股進出

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: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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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	497.5	53.09	113	53.17	52.90	384.5	11,533	3.33%	大買/大賣/鉅額交易
2024/05/17	95	55.57	352	55.69	55.80	-257	11,131	-2.31%	大賣/鉅額交易
2024/05/16	11	55.04	24	54.94	54.90	-13	11,014	-0.12%
2024/05/15	33	55.55	32.3	55.43	55.20	0.7	10,959	0.01%
2024/05/14	558	55.29	30.1	55.88	55.80	527.9	10,834	4.87%	大買/鉅額交易
2024/05/13	39.5	55.37	4	55.58	55.20	35.5	10,659	0.33%
2024/05/10	21.1	55.39	756	55.52	56.00	-734.9	10,556	-6.96%	大賣/鉅額交易
2024/05/09	40.2	55.41	29.1	56.15	54.90	11.2	10,442	0.11%
2024/05/08	5	54.74	3	54.87	54.70	2	10,252	0.02%
2024/05/07	70	55.48	5.5	55.31	54.50	64.5	10,194	0.63%
2024/05/06	34.2	56.69	7	56.73	56.10	27.2	9,960	0.27%
2024/05/03	36.8	57.41	63.1	57.60	57.00	-26.3	9,729	-0.27%
2024/05/02	92	56.29	104	57.13	57.60	-12	9,394	-0.13%	大賣/
2024/04/30	792.7	55.04	9	54.99	54.20	783.7	8,518	9.20%	大買/鉅額交易
2024/04/29	69	54.04	16	54.01	54.80	53	8,034	0.66%
2024/04/26	4	52.90	13	52.92	52.80	-9	7,806	-0.12%
2024/04/25	6	52.63	7	52.54	52.60	-1	7,679	-0.01%
2024/04/24	12	52.89	12.1	52.60	53.00	-0.1	7,613	0.00%
2024/04/23	19	53.41	10.1	53.35	52.80	8.9	7,547	0.12%
2024/04/22	51	54.37	8.2	53.92	54.20	42.8	7,350	0.58%
2024/04/19	21	54.64	44	54.37	54.90	-23	7,016	-0.33%
2024/04/18	16.3	54.59	34.1	54.64	54.70	-17.8	6,616	-0.27%
2024/04/17	15.1	53.13	35.4	53.09	53.50	-20.3	6,379	-0.32%
2024/04/16	43.2	52.43	35.2	52.00	51.90	8	6,043	0.13%
2024/04/15	74	53.76	49.5	54.26	53.30	24.5	5,658	0.43%
2024/04/12	41.3	52.41	82	52.63	52.50	-40.7	5,187	-0.78%
2024/04/11	28	52.60	26.5	52.79	52.60	1.5	5,092	0.03%
2024/04/10	107.4	52.23	60	52.29	52.50	47.4	4,927	0.96%	大買/
2024/04/09	3	50.40	5	50.26	50.40	-2	4,584	-0.04%
2024/04/08	12	49.34	10.1	49.40	49.40	1.9	4,469	0.04%
2024/04/03	0	0.00	3	49.83	49.40	-3	4,460	-0.07%
2024/04/02	10	49.56	22	49.40	49.30	-12	4,494	-0.27%
2024/04/01	5.1	49.70	18.7	49.39	49.55	-13.6	4,543	-0.30%
2024/03/29	2	49.40	2.1	49.64	49.30	-0.1	4,723	0.00%
2024/03/28	83	50.41	24.1	50.13	49.65	58.9	4,887	1.21%
2024/03/27	16.1	49.69	8.1	49.74	49.65	8	5,331	0.15%
2024/03/26	40.1	49.33	15.2	49.39	49.05	24.9	5,334	0.47%
2024/03/25	35.3	49.75	18.2	49.79	49.80	17.1	5,373	0.32%
2024/03/22	2.1	48.92	12	49.01	49.00	-10	5,440	-0.18%
2024/03/21	13	48.84	7.2	48.86	49.00	5.8	5,739	0.10%
2024/03/20	3	48.90	16.2	48.97	48.90	-13.2	5,835	-0.23%
2024/03/19	1	49.45	19	49.22	48.85	-18	5,894	-0.31%
2024/03/18	5.1	48.13	9	48.24	48.40	-3.9	5,952	-0.07%
2024/03/15	6	47.69	0	0.00	47.70	6	5,980	0.10%
2024/03/14	11	48.05	22.6	47.66	47.75	-11.6	6,016	-0.19%
2024/03/13	4	47.85	30	48.12	47.70	-26	6,105	-0.43%
2024/03/12	14	48.45	15	48.43	48.55	-1	6,164	-0.02%
2024/03/11	0	48.10	12	47.98	47.95	-12	6,209	-0.19%
2024/03/08	25	47.81	8.4	47.58	47.70	16.6	6,321	0.26%
2024/03/07	24.1	48.43	10	48.79	48.35	14.1	6,424	0.22%
2024/03/06	26.2	48.91	1.1	48.84	48.75	25	6,482	0.39%
2024/03/05	16.2	48.68	11	48.74	48.70	5.2	6,483	0.08%
2024/03/04	17.2	48.28	9	48.27	48.30	8.2	6,432	0.13%
2024/03/01	37	47.93	15	47.97	48.30	22	6,473	0.34%
2024/02/29	11	46.82	5	46.78	47.00	6	6,393	0.09%
2024/02/27	9.1	46.56	3	46.70	46.50	6.1	6,533	0.09%
2024/02/26	15	46.67	8	46.46	46.45	7	6,762	0.10%
2024/02/23	18.5	47.06	5	46.90	46.70	13.5	6,819	0.20%
2024/02/22	3.1	47.25	0	0.00	47.15	3.1	6,850	0.04%
2024/02/21	0.1	47.30	0	0.00	47.15	0.1	6,902	0.00%
2024/02/20	2.2	46.96	3	47.08	47.00	-0.8	7,005	-0.01%
2024/02/19	5	47.88	1	47.75	47.85	4	6,981	0.06%
2024/02/16	3	47.51	15	47.71	47.65	-12	7,059	-0.17%
2024/02/15	10	46.20	2	46.15	46.30	8	7,018	0.11%
2024/02/05	6	45.85	13	45.61	45.75	-7	6,987	-0.10%
2024/02/02	8.1	46.54	0	0.00	46.20	8.1	6,915	0.12%
2024/02/01	9	47.04	0	0.00	47.05	9	6,860	0.13%
2024/01/31	2.1	47.95	2	48.23	47.60	0.1	6,832	0.00%
2024/01/30	11.1	48.25	5	48.11	47.80	6.1	6,838	0.09%
2024/01/29	10	47.35	0	0.00	47.50	10	6,806	0.15%
2024/01/26	1	46.80	1	46.85	46.75	0	6,805	0.00%
2024/01/25	22.1	47.02	5	47.20	46.85	17.1	6,822	0.25%
2024/01/24	30.1	47.18	16	47.30	47.10	14.1	6,879	0.20%
2024/01/23	7	46.24	0	0.00	46.40	7	6,854	0.10%
2024/01/22	13	46.00	15	46.00	46.00	-2	6,968	-0.03%
2024/01/19	12	46.00	1	46.00	46.00	11	6,994	0.16%
2024/01/18	2	46.30	0	0.00	46.05	2	7,018	0.03%
2024/01/17	10	46.49	55.1	47.22	45.90	-45.1	7,040	-0.64%
2024/01/15	4	47.60	0	0.00	47.70	4	7,182	0.06%
2024/01/12	1	47.05	0.1	47.04	47.10	0.9	7,199	0.01%
2024/01/11	1	47.60	8.5	47.11	47.20	-7.5	7,228	-0.10%
2024/01/10	1	47.65	1.2	47.53	47.50	-0.2	7,246	0.00%
2024/01/09	0	0.00	5.2	48.34	47.85	-5.2	7,392	-0.07%
2024/01/05	1.1	48.42	2	48.78	48.85	-0.9	7,444	-0.01%
2024/01/04	4	47.90	15	48.11	47.80	-11	7,477	-0.15%
2024/01/03	2	48.90	2	49.05	48.65	0	7,427	0.00%
2024/01/02	0	0.00	58.5	48.90	49.00	-58.5	7,402	-0.79%
2023/12/29	10.2	49.00	30.1	48.93	48.85	-19.9	7,502	-0.27%
2023/12/28	7	49.01	3.2	48.77	48.75	3.8	7,474	0.05%
2023/12/27	11	49.38	2	49.33	49.20	9	7,433	0.12%
2023/12/26	41	49.46	25	49.38	49.20	16	7,403	0.22%
2023/12/25	23	50.08	18	49.00	49.00	5	7,233	0.07%
2023/12/22	56.2	51.94	21	51.34	49.45	35.2	7,151	0.49%
2023/12/20	2	51.00	5	51.46	51.70	-3	6,695	-0.04%
2023/12/19	35.1	50.74	42	50.83	50.90	-6.9	6,648	-0.10%
2023/12/18	71	51.61	0	0.00	51.60	71	6,687	1.06%
2023/12/15	12.1	51.59	20.2	51.54	51.50	-8.1	6,560	-0.12%
2023/12/14	13	49.70	24	50.04	49.80	-11	6,292	-0.17%
2023/12/13	6	49.93	4	49.64	49.40	2	6,241	0.03%
2023/12/12	10.3	49.79	20	49.87	49.70	-9.7	6,243	-0.16%
2023/12/11	4.2	49.04	1	50.00	49.00	3.2	6,203	0.05%
2023/12/08	8	49.18	20	49.05	49.25	-12	6,294	-0.19%
2023/12/07	9.1	49.86	10.1	49.66	49.35	-1	6,330	-0.02%
2023/12/06	10.4	49.82	6	49.45	50.10	4.4	6,363	0.07%
2023/12/05	7	48.84	37	49.19	48.70	-30	6,362	-0.47%
2023/12/04	19	49.72	15.7	49.70	49.45	3.3	6,360	0.05%
2023/12/01	18.2	49.20	18	49.38	49.35	0.2	6,314	0.00%
2023/11/30	26.1	48.47	19	48.30	48.70	7.1	6,270	0.11%
2023/11/29	1	47.80	13.5	47.86	47.75	-12.5	6,552	-0.19%
2023/11/28	4	47.10	11.3	47.44	47.50	-7.3	6,644	-0.11%
2023/11/27	27	47.12	31	47.33	46.90	-4	6,811	-0.06%
2023/11/24	7.2	48.19	20	48.19	47.85	-12.8	7,115	-0.18%
2023/11/22	12.2	47.69	50.2	47.64	47.75	-38	7,231	-0.52%
2023/11/21	1	46.60	4	46.35	46.75	-3	7,064	-0.04%
2023/11/20	6.1	46.04	4.1	46.29	46.25	1.9	7,149	0.03%
2023/11/17	46	46.66	10	46.52	46.40	36	7,247	0.50%
2023/11/16	2.2	46.21	19	46.06	46.50	-16.8	7,257	-0.23%
2023/11/15	10	45.39	17	45.64	45.65	-7	7,212	-0.10%
2023/11/14	43.2	45.43	10	45.83	45.30	33.2	7,278	0.46%
2023/11/13	22	45.44	10	45.58	45.25	12	7,305	0.16%
2023/11/10	6	45.05	0	45.40	45.00	6	7,352	0.08%
2023/11/09	6	45.46	0	0.00	45.40	6	7,483	0.08%
2023/11/08	0	0.00	0	45.60	45.65	0	7,656	0.00%
2023/11/07	4.1	45.65	1	45.70	45.70	3.1	7,795	0.04%
2023/11/06	23	45.76	2	45.80	45.90	21	7,925	0.26%
2023/11/03	4	45.45	0	0.00	45.55	4	8,105	0.05%
2023/11/02	0	0.00	0.4	45.00	45.25	-0.4	8,337	-0.01%
2023/11/01	0	0.00	1	44.60	44.50	-1	8,836	-0.01%
2023/10/31	5	45.28	2	45.70	44.60	3	8,873	0.03%
2023/10/30	0	0.00	1	45.55	45.50	-1	8,980	-0.01%
2023/10/27	7.1	45.42	5	45.36	44.90	2.1	9,032	0.02%
2023/10/26	1	45.55	11	45.43	45.25	-10	9,034	-0.11%
2023/10/25	29	45.18	29	45.28	45.20	0	9,160	0.00%
2023/10/24	5	44.31	2	44.45	44.65	3	9,235	0.03%
2023/10/23	3	45.31	0	0.00	44.50	3	9,284	0.03%
2023/10/20	9	43.36	4	43.36	44.00	5	9,375	0.05%
2023/10/19	5	44.07	0	0.00	43.90	5	9,503	0.05%
2023/10/18	5	44.16	0	0.00	44.00	5	9,631	0.05%
2023/10/17	15	45.49	0	0.00	45.00	15	9,796	0.15%
2023/10/16	9.1	46.00	16	46.06	45.60	-6.9	9,989	-0.07%
2023/10/13	3.4	45.37	15	45.86	45.30	-11.6	10,021	-0.12%
2023/10/12	6	45.11	108	45.46	45.75	-102	10,295	-0.99%	大賣/鉅額交易
2023/10/11	5	45.14	11	45.33	45.05	-6	10,432	-0.06%
2023/10/06	10	44.07	15	44.48	44.45	-5	10,534	-0.05%
2023/10/05	20	44.14	3	44.13	44.00	17	10,699	0.16%
2023/10/04	14	44.05	9	44.06	43.90	5	10,774	0.05%
2023/10/03	2	45.18	1	45.15	45.15	1	10,741	0.01%
2023/10/02	20	45.64	2	45.73	45.60	18	10,889	0.17%
2023/09/28	0	0.00	13.2	45.62	45.45	-13.2	11,290	-0.12%
2023/09/27	56	45.02	6	45.13	45.20	50	11,545	0.43%
2023/09/26	17.1	45.41	6	45.42	45.10	11.1	11,886	0.09%
2023/09/25	7.1	46.17	77	46.61	46.50	-69.9	12,041	-0.58%
2023/09/22	10	45.01	0	45.45	45.40	10	12,061	0.08%
2023/09/21	64	45.02	7	45.09	45.25	57	12,203	0.47%
2023/09/20	14	46.56	0	0.00	46.20	14	12,217	0.11%
2023/09/19	9.3	46.48	11	46.95	46.65	-1.7	12,364	-0.01%
2023/09/18	44	46.70	55.3	46.53	46.30	-11.2	12,443	-0.09%
2023/09/15	8	46.09	7	46.04	46.40	1	12,511	0.01%
2023/09/14	8	45.43	21	45.67	45.50	-13	12,729	-0.10%
2023/09/13	27.1	45.53	8.4	45.23	45.15	18.7	13,041	0.14%
2023/09/12	2	46.58	2.1	47.09	46.30	-0.1	13,042	0.00%
2023/09/11	19.1	46.85	5	47.14	46.65	14	13,107	0.11%
2023/09/08	17	47.09	12.1	46.75	46.65	5	13,065	0.04%
2023/09/07	21.1	47.19	7	47.30	47.25	14.1	13,134	0.11%
2023/09/06	11	47.29	4	47.35	47.05	7	13,348	0.05%
2023/09/05	4.3	46.73	20	47.17	46.85	-15.7	13,387	-0.12%
2023/09/04	49.6	47.69	112	46.89	47.20	-62.4	13,466	-0.46%	大賣/
2023/09/01	8	45.81	12	45.80	45.75	-4	13,262	-0.03%
2023/08/31	54	44.94	32	44.92	45.15	22	13,483	0.16%
2023/08/30	105	45.44	6	44.92	44.85	99	13,993	0.71%	大買/
2023/08/29	40	45.88	18	45.78	46.70	22	13,793	0.16%
2023/08/28	16	45.89	8	45.91	45.85	8	13,839	0.06%
2023/08/25	10	45.30	4.2	45.25	45.20	5.8	13,768	0.04%
2023/08/24	62.1	45.51	6	45.73	45.70	56.1	13,789	0.41%
2023/08/23	48.2	45.91	2.1	45.71	45.55	46.1	13,730	0.34%
2023/08/22	10	45.15	5	45.15	44.95	5	13,665	0.04%
2023/08/21	2	45.83	7	46.01	45.90	-5	13,791	-0.04%
2023/08/18	15	46.05	0	0.00	45.40	15	14,167	0.11%
2023/08/17	10.1	46.25	5	45.73	46.10	5.1	14,655	0.03%
2023/08/16	2.3	45.33	0	0.00	45.30	2.3	14,857	0.02%
2023/08/15	11	45.48	0	0.00	45.55	11	15,681	0.07%
2023/08/14	12	45.48	25	45.73	45.10	-13	15,771	-0.08%
2023/08/11	8	46.83	42	46.68	46.55	-34	15,792	-0.22%
2023/08/10	19.2	47.79	0	0.00	47.45	19.2	15,783	0.12%
2023/08/09	5	48.44	6.1	48.23	48.25	-1.1	15,800	-0.01%
2023/08/08	41.1	48.94	2	49.63	48.90	39.1	15,765	0.25%
2023/08/07	82	49.51	25	48.61	49.30	57	15,810	0.36%
2023/08/04	36	52.81	7	52.80	52.90	29	15,535	0.19%
2023/08/02	15.1	53.18	6	53.60	52.60	9.1	15,832	0.06%
2023/08/01	56	53.22	269	53.10	53.10	-213	15,856	-1.34%	大賣/鉅額交易
2023/07/31	6	53.78	16.1	53.89	53.40	-10.1	16,153	-0.06%
2023/07/28	20	54.51	1	54.10	54.00	19	16,431	0.12%
2023/07/27	4	55.43	6	55.23	55.10	-2	16,688	-0.01%
2023/07/26	53	55.29	6	55.18	54.10	47	16,988	0.28%
2023/07/25	19.1	55.73	15	55.59	55.70	4.1	17,576	0.02%
2023/07/24	14.1	53.57	23	54.43	54.50	-9	17,776	-0.05%
2023/07/21	12	52.57	1	52.40	52.50	11	17,815	0.06%
2023/07/20	25.1	53.51	19.1	52.79	53.80	6.1	18,031	0.03%
2023/07/19	59	52.46	34	52.95	51.70	25	18,061	0.14%
2023/07/18	26	53.29	11	53.64	53.70	15	18,306	0.08%
2023/07/17	20	53.35	37.5	53.40	53.50	-17.5	18,480	-0.09%
2023/07/14	17	53.91	56.1	53.78	53.60	-39.1	18,427	-0.21%
2023/07/13	22	54.96	11.5	54.76	54.60	10.5	18,860	0.06%
2023/07/12	7	56.01	29	55.81	55.60	-22	19,325	-0.11%
2023/07/11	12	57.36	17	57.03	56.60	-5	19,621	-0.03%
2023/07/10	22	56.99	18.1	57.19	56.90	3.9	20,468	0.02%
2023/07/07	30	56.03	22.2	56.84	56.10	7.8	21,173	0.04%
2023/07/06	55	58.33	6	57.78	57.30	49	21,351	0.23%
2023/07/05	10.1	59.64	53	60.36	60.50	-42.9	21,242	-0.20%
2023/07/04	25.2	58.57	75	59.97	60.00	-49.8	21,045	-0.24%
2023/07/03	19.1	58.57	57	58.90	59.40	-37.9	20,793	-0.18%
2023/06/30	11	57.81	13	57.35	57.60	-2	20,591	-0.01%
2023/06/29	25	57.76	9	57.80	57.10	16	20,543	0.08%
2023/06/28	5	56.86	13	57.67	56.60	-8	20,443	-0.04%
2023/06/27	6	56.88	4.1	56.10	56.20	1.9	20,598	0.01%
2023/06/26	14	58.31	21.3	58.27	58.10	-7.3	20,646	-0.04%
2023/06/21	4.1	58.88	11	58.95	58.40	-6.9	20,678	-0.03%
2023/06/20	333	59.07	91.3	58.80	58.20	241.8	20,649	1.17%	大買/鉅額交易
2023/06/19	26.2	60.20	78.2	59.86	60.60	-52	20,563	-0.25%
2023/06/16	34	58.64	164.3	58.77	58.00	-130.3	20,613	-0.63%	大賣/鉅額交易
2023/06/15	146.1	58.14	29	58.26	58.60	117.1	20,585	0.57%	大買/鉅額交易
2023/06/14	12	57.33	17	57.08	56.60	-5	20,658	-0.02%
2023/06/13	3.2	56.74	5	57.10	57.30	-1.8	20,952	-0.01%
2023/06/12	57.1	57.13	45.6	56.97	56.60	11.5	21,046	0.05%
2023/06/09	4	59.18	41	59.12	58.70	-37	20,987	-0.18%
2023/06/08	5	59.78	115	59.47	59.20	-110	21,301	-0.52%	大賣/鉅額交易
2023/06/07	7.1	58.76	62	59.08	59.30	-55	21,446	-0.26%
2023/06/06	77	59.72	33.2	60.15	59.30	43.8	21,829	0.20%
2023/06/05	233.4	58.97	74.1	59.18	58.90	159.3	22,475	0.71%	大買/鉅額交易
2023/06/02	38.6	57.36	50	57.44	56.60	-11.4	22,505	-0.05%
2023/06/01	65.6	56.88	10	56.83	57.20	55.6	22,401	0.25%
2023/05/31	29.5	54.94	33	54.42	55.70	-3.5	22,283	-0.02%
2023/05/30	13	54.27	6	54.50	54.10	7	22,289	0.03%
2023/05/29	55	55.22	0	0.00	54.90	55	22,522	0.24%
2023/05/26	14	54.23	25	54.19	54.10	-11	22,987	-0.05%
2023/05/25	18.2	54.35	15.5	54.56	54.20	2.7	23,153	0.01%
2023/05/24	38.4	55.85	19.1	55.52	55.00	19.3	23,148	0.08%
2023/05/23	8.1	54.81	67.9	55.00	55.70	-59.8	22,937	-0.26%
2023/05/22	41.1	52.30	32	51.94	52.60	9.1	22,589	0.04%
2023/05/19	109.2	53.10	37.8	53.47	51.70	71.4	22,525	0.32%	大買/
2023/05/18	43.2	56.64	72	56.58	56.90	-28.8	21,742	-0.13%
2023/05/17	79	56.26	70	56.27	56.10	9	21,600	0.04%
2023/05/16	10.1	54.00	29.2	54.61	55.20	-19.1	21,489	-0.09%
2023/05/15	4	54.63	39	54.73	54.20	-35	21,524	-0.16%
2023/05/12	47.4	54.86	16	54.84	55.50	31.4	21,639	0.15%
2023/05/11	78.1	55.58	39.1	55.87	54.90	39.1	21,505	0.18%
2023/05/10	49.3	57.47	56	57.74	57.10	-6.8	21,283	-0.03%
2023/05/09	27.2	57.26	87	57.05	56.40	-59.8	21,155	-0.28%
2023/05/08	19	58.16	51.1	58.16	58.10	-32.1	20,936	-0.15%
2023/05/05	72.2	58.94	35.1	58.18	58.00	37.1	21,002	0.18%
2023/05/04	77.1	59.64	51	59.54	60.10	26.1	20,885	0.12%
2023/05/03	27	58.74	108	59.07	58.50	-81	20,956	-0.39%	大賣/
2023/05/02	69	58.17	84	59.37	57.70	-15	20,644	-0.07%
2023/04/28	99.2	57.94	76.3	58.62	58.80	23	20,417	0.11%
2023/04/27	55.1	55.86	19.5	56.04	56.80	35.6	19,842	0.18%
2023/04/26	27.2	53.87	24	54.16	54.50	3.2	19,490	0.02%
2023/04/25	35.3	55.02	39	55.43	54.30	-3.7	19,361	-0.02%
2023/04/24	29	55.10	15	55.70	56.00	14	19,146	0.07%
2023/04/21	49.4	55.59	34.1	55.31	54.30	15.3	19,157	0.08%
2023/04/20	40.3	58.05	36	58.39	57.60	4.3	18,682	0.02%
2023/04/19	24.2	60.00	11	59.75	59.60	13.2	18,409	0.07%
2023/04/18	107.2	60.96	37.3	59.81	60.00	69.9	18,251	0.38%	大買/
2023/04/17	50.2	61.86	85	61.78	62.80	-34.8	17,846	-0.20%
2023/04/14	94.3	58.74	61	58.58	58.80	33.3	17,383	0.19%
2023/04/13	214	61.26	221.2	62.19	60.20	-7.2	17,106	-0.04%	大買/大賣/
2023/04/12	103	58.42	90	58.59	60.10	13	16,326	0.08%	大買/
2023/04/11	52.1	54.45	10.1	55.04	55.00	42.1	15,667	0.27%
2023/04/10	9	53.26	41	53.72	53.90	-32	15,476	-0.21%
2023/04/07	5	51.94	2	52.20	52.00	3	15,270	0.02%
2023/04/06	1	51.80	3	52.63	52.40	-2	15,299	-0.01%
2023/03/31	4	51.45	1	51.60	51.40	3	15,361	0.02%
2023/03/30	3	52.00	3	51.93	51.90	0	15,700	0.00%
2023/03/29	12.2	51.50	2	51.60	51.80	10.2	16,086	0.06%
2023/03/28	29	51.53	27	51.54	51.50	2	16,247	0.01%
2023/03/27	21.1	52.00	9	52.00	52.10	12.1	16,054	0.08%
2023/03/24	6	50.70	1	50.60	50.60	5	15,998	0.03%
2023/03/23	23	51.97	25	51.80	51.50	-2	16,171	-0.01%
2023/03/22	57	52.11	20	52.24	51.80	37	16,609	0.22%
2023/03/21	40	53.33	66.4	52.65	52.60	-26.3	17,190	-0.15%
2023/03/20	8	50.19	4	50.28	50.00	4	17,266	0.02%
2023/03/17	29	49.89	8.1	49.99	50.30	20.9	17,307	0.12%
2023/03/16	23	49.23	27.1	49.18	48.65	-4.1	17,127	-0.02%
2023/03/15	35	50.57	34	50.14	50.90	1	16,866	0.01%
2023/03/14	12	49.73	30	49.89	49.55	-18	16,699	-0.11%
2023/03/13	16	49.23	13	50.01	50.00	3	16,595	0.02%
2023/03/10	15.2	48.99	2	49.65	50.00	13.2	16,262	0.08%
2023/03/09	45.8	49.47	64	48.60	49.20	-18.2	16,160	-0.11%
2023/03/08	64.4	49.21	85.3	49.07	49.00	-20.9	15,791	-0.13%
2023/03/07	17	46.69	55	47.27	48.10	-38	15,134	-0.25%
2023/03/06	6	43.81	4	43.74	43.75	2	14,515	0.01%
2023/03/03	6	43.68	5	43.44	43.25	1	14,651	0.01%
2023/03/02	19	43.56	14	43.56	43.70	5	14,911	0.03%
2023/03/01	49	43.63	17	43.52	43.55	32	15,377	0.21%
2023/02/24	48	44.47	49	44.65	45.05	-1	15,369	-0.01%
2023/02/23	59	43.18	92	43.56	44.20	-33	14,942	-0.22%
2023/02/22	116	42.15	181	42.60	42.50	-65	14,839	-0.44%	大買/大賣/
2023/02/21	102	42.15	33	41.91	41.90	69	15,002	0.46%	大買/
2023/02/20	9	41.82	9	41.93	42.00	0	15,126	0.00%
2023/02/17	25	40.83	59	40.65	41.25	-34	15,085	-0.23%
2023/02/16	15	40.55	6	40.52	40.40	9	14,928	0.06%
2023/02/15	2	39.65	4	39.81	39.90	-2	15,145	-0.01%
2023/02/14	32	39.12	31	39.30	39.55	1	15,145	0.01%
2023/02/13	45.3	39.09	110	39.51	39.00	-64.7	15,203	-0.43%	大賣/
2023/02/10	168	40.62	36	40.36	39.70	132	15,261	0.86%	大買/鉅額交易
2023/02/09	27	39.79	3	39.75	39.75	24	15,195	0.16%
2023/02/08	25	39.51	0	0.00	39.40	25	15,238	0.16%
2023/02/07	21	39.21	3	39.08	39.80	18	15,196	0.12%
2023/02/06	15	38.93	0	0.00	38.95	15	15,198	0.10%
2023/02/03	59.2	39.50	1	39.85	39.45	58.2	15,146	0.38%
2023/02/02	2	40.13	28	40.24	40.30	-26	14,990	-0.17%
2023/02/01	34	40.34	50	40.63	40.00	-16	15,057	-0.11%
2023/01/31	4	37.75	73	37.91	37.85	-69	14,970	-0.46%
2023/01/30	9	37.53	17	37.63	37.65	-8	15,052	-0.05%
2023/01/16	3	36.93	0	0.00	36.35	3	15,055	0.02%
2023/01/13	2	37.15	19	36.93	36.80	-17	15,021	-0.11%
2023/01/12	4	36.85	2	36.68	36.70	2	15,112	0.01%
2023/01/11	20	36.34	23	36.31	36.85	-3	15,160	-0.02%
2023/01/10	6	35.56	1	35.35	35.45	5	14,994	0.03%
2023/01/09	23	35.12	7	35.25	35.10	16	15,067	0.11%
2023/01/06	13	35.24	5.1	34.96	35.20	7.9	15,182	0.05%
2023/01/05	10	35.30	11	35.49	35.05	-1	15,367	-0.01%
2023/01/04	27	36.06	2	36.13	36.40	25	15,563	0.16%
2023/01/03	31.1	36.46	2	36.30	36.40	29.1	15,843	0.18%
2022/12/30	11	37.11	9	37.03	37.15	2	16,066	0.01%
2022/12/29	7	36.05	3	36.62	36.25	4	16,319	0.02%
2022/12/28	39	37.30	8	36.96	36.45	31	16,375	0.19%
2022/12/27	14.5	36.98	3	37.00	36.75	11.5	16,472	0.07%
2022/12/26	40	37.08	6	37.09	37.00	34	16,532	0.21%
2022/12/23	26	37.83	9	37.44	37.50	17	16,641	0.10%
2022/12/22	5	37.46	30	37.41	37.75	-25	16,716	-0.15%
2022/12/21	25	36.76	49.4	36.89	37.00	-24.4	16,567	-0.15%
2022/12/20	29	35.25	12	35.78	34.85	17	16,376	0.10%
2022/12/19	7	35.47	10	35.89	35.35	-3	16,566	-0.02%
2022/12/16	7	36.13	61	36.19	36.40	-54	16,796	-0.32%
2022/12/15	110	37.23	158	36.64	36.60	-48	16,699	-0.29%	大買/大賣/
2022/12/14	146	36.76	26	36.75	37.00	120	16,358	0.73%	大買/鉅額交易
2022/12/13	77	36.10	93.1	36.30	36.75	-16.1	15,840	-0.10%
2022/12/12	27	34.40	53.1	34.63	35.05	-26.1	15,076	-0.17%
2022/12/09	19	33.13	23	33.53	33.70	-4	14,541	-0.03%
2022/12/08	0	0.00	3	32.90	33.00	-3	14,449	-0.02%
2022/12/07	2	32.63	5	32.35	32.25	-3	14,417	-0.02%
2022/12/06	7	32.99	10.1	33.13	32.55	-3.1	14,313	-0.02%
2022/12/05	19	33.58	14	33.43	33.30	5	14,299	0.03%
2022/12/02	2	33.60	4	33.43	33.40	-2	14,205	-0.01%
2022/12/01	2	33.80	18	33.38	33.65	-16	14,143	-0.11%
2022/11/30	16	33.12	39	33.23	33.00	-23	13,923	-0.17%
2022/11/29	74.1	33.46	217	33.68	33.50	-142.9	13,734	-1.04%	大賣/鉅額交易
2022/11/28	3	32.73	4	32.96	32.95	-1	13,468	-0.01%
2022/11/25	20	33.02	18	32.64	32.60	2	13,400	0.01%
2022/11/24	199	32.90	26.3	32.66	32.80	172.7	13,297	1.30%	大買/鉅額交易
2022/11/23	41	33.57	52.6	33.54	33.95	-11.6	12,927	-0.09%
2022/11/22	16	32.67	25	33.08	33.20	-9	12,413	-0.07%
2022/11/21	0	0.00	6.3	32.25	32.30	-6.3	12,123	-0.05%
2022/11/18	7	32.34	2.1	31.67	31.65	4.9	12,001	0.04%
2022/11/17	3.1	32.57	11	32.66	32.40	-7.9	11,939	-0.07%
2022/11/16	45	31.89	50	31.85	32.15	-5	11,602	-0.04%
2022/11/15	3	31.12	21	31.27	31.45	-18	11,366	-0.16%
2022/11/14	6	30.56	16	30.68	30.70	-10	11,283	-0.09%
2022/11/11	20	30.54	5	30.33	30.10	15	11,223	0.13%
2022/11/10	2	30.98	37	31.15	31.20	-35	11,019	-0.32%
2022/11/09	7	30.94	21	31.08	30.85	-14	11,063	-0.13%
2022/11/08	3	30.48	212	30.93	30.80	-209	10,999	-1.90%	大賣/鉅額交易
2022/11/07	7	30.56	14	30.45	30.25	-7	10,930	-0.06%
2022/11/04	14	28.82	22.1	29.20	29.40	-8.1	10,871	-0.07%
2022/11/03	12	28.70	4	28.50	28.65	8	10,994	0.07%
2022/11/02	34	28.77	37.2	28.87	28.75	-3.2	11,019	-0.03%
2022/11/01	3	28.47	2	28.50	28.50	1	11,004	0.01%
2022/10/31	14	28.21	4	28.46	28.40	10	11,002	0.09%
2022/10/28	113	28.92	76.1	29.11	28.25	36.9	11,002	0.34%	大買/
2022/10/27	24.4	28.49	20	28.47	28.50	4.4	10,770	0.04%
2022/10/26	54	29.76	56.1	29.69	29.40	-2.1	10,592	-0.02%
2022/10/25	35.1	30.81	36.1	30.65	30.35	-1	10,651	-0.01%
2022/10/24	17	30.38	18	30.61	30.70	-1	10,724	-0.01%
2022/10/21	10	30.21	10	30.39	30.10	0	10,796	0.00%
2022/10/20	36	29.96	35	30.18	30.45	1	10,897	0.01%
2022/10/19	6.1	30.78	36.1	30.68	30.55	-30	10,811	-0.28%
2022/10/18	23	29.96	12	30.16	30.00	11	10,940	0.10%
2022/10/17	32	29.86	8	30.07	30.05	24	10,946	0.22%
2022/10/14	223	30.69	20	30.93	30.65	203	11,000	1.85%	大買/鉅額交易
2022/10/13	13	30.22	20	29.57	29.35	-7	11,075	-0.06%
2022/10/12	23	31.01	214	31.52	30.85	-191	11,317	-1.69%	大賣/鉅額交易
2022/10/11	77	31.61	31	31.56	31.75	46	11,401	0.40%
2022/10/07	21	31.43	82.2	31.68	31.75	-61.2	11,477	-0.53%
2022/10/06	224	31.03	29	30.83	31.10	195	11,338	1.72%	大買/鉅額交易
2022/10/05	17.3	30.08	193	29.72	29.90	-175.7	11,190	-1.57%	大賣/鉅額交易
2022/10/04	16.2	29.69	70	29.56	29.85	-53.8	11,237	-0.48%
2022/10/03	222	29.07	24	29.03	29.20	198	11,103	1.78%	大買/鉅額交易
2022/09/30	46	28.58	53	29.07	29.55	-7	11,018	-0.06%
2022/09/29	3.3	28.65	14	28.86	28.90	-10.7	10,825	-0.10%
2022/09/28	22	27.83	18	27.69	27.40	4	10,628	0.04%
2022/09/27	25	28.58	20	28.94	29.00	5	10,423	0.05%
2022/09/26	31	29.85	35	30.05	29.25	-4	10,195	-0.04%
2022/09/23	11	30.14	69	29.96	30.10	-58	9,844	-0.59%
2022/09/22	0	0.00	20	28.45	29.00	-20	9,506	-0.21%
2022/09/21	1	28.20	20	28.05	27.95	-19	9,413	-0.20%
2022/09/20	3	28.15	5	28.02	28.30	-2	9,448	-0.02%
2022/09/19	4	28.16	0	0.00	27.90	4	9,455	0.04%
2022/09/16	3	28.45	0	0.00	28.20	3	9,460	0.03%
2022/09/15	12	28.99	1	29.15	28.65	11	9,565	0.11%
2022/09/14	1	28.20	1	28.70	28.80	0	9,583	0.00%
2022/09/13	10	28.85	6	28.69	28.90	4	9,675	0.04%
2022/09/12	27	28.70	6	28.69	28.70	21	9,858	0.21%
2022/09/08	2	27.83	5	27.45	27.90	-3	9,920	-0.03%
2022/09/07	5	27.60	1	27.65	27.35	4	10,004	0.04%
2022/09/06	5	27.40	4	27.58	27.20	1	10,074	0.01%
2022/09/05	1	27.55	0	0.00	27.50	1	10,204	0.01%
2022/09/02	9	27.74	0	0.00	27.65	9	10,261	0.09%
2022/09/01	23	28.39	9	28.45	28.10	14	10,247	0.14%
2022/08/31	15	28.64	105	28.84	28.45	-90	10,267	-0.88%	大賣/
2022/08/30	117	29.20	0	0.00	28.80	117	10,187	1.15%	大買/鉅額交易
2022/08/29	56	28.40	2	28.40	28.40	54	10,214	0.53%
2022/08/26	0	0.00	3	29.18	29.05	-3	10,215	-0.03%
2022/08/25	1	29.05	0	0.00	29.00	1	10,350	0.01%
2022/08/24	13	29.05	1	29.40	28.90	12	10,473	0.11%
2022/08/23	19	28.91	3	29.00	28.90	16	10,646	0.15%
2022/08/22	29	28.49	1	28.85	28.75	28	10,736	0.26%
2022/08/19	5	29.09	2	29.00	29.00	3	10,746	0.03%
2022/08/18	3.7	29.37	0	0.00	29.45	3.7	10,875	0.03%
2022/08/17	10	29.53	3	30.20	29.25	7	11,148	0.06%
2022/08/16	3.2	29.68	2	29.63	29.50	1.2	11,265	0.01%
2022/08/15	14	30.20	6	30.33	30.30	8	11,496	0.07%
2022/08/12	34	30.37	22	30.29	30.00	12	11,879	0.10%
2022/08/11	20	30.86	7	30.95	30.45	13	11,930	0.11%
2022/08/10	31	31.32	32	31.29	30.70	-1	12,004	-0.01%
2022/08/09	7	31.14	11	31.11	31.20	-4	12,123	-0.03%
2022/08/08	22	30.69	20	30.00	30.60	2	12,304	0.02%
2022/08/05	4	30.43	2	30.40	30.40	2	12,413	0.02%
2022/08/04	15	30.28	12	30.07	30.35	3	12,725	0.02%
2022/08/03	0	0.00	13	30.72	30.40	-13	13,847	-0.09%
2022/08/02	30	31.13	28	31.03	30.90	2	14,494	0.01%
2022/08/01	31	31.77	30	31.59	31.40	1	14,677	0.01%
2022/07/29	50	31.31	56	31.23	31.20	-6	14,887	-0.04%
2022/07/28	4	30.71	2	30.78	30.75	2	14,936	0.01%
2022/07/27	11	30.38	3.2	29.98	30.45	7.8	15,013	0.05%
2022/07/26	6	30.22	1	30.25	30.45	5	15,266	0.03%
2022/07/25	32	29.92	128	30.12	30.35	-96	15,401	-0.62%	大賣/
2022/07/22	1	29.40	1	29.30	29.30	0	15,430	0.00%
2022/07/21	7	28.85	12	28.69	29.00	-5	16,482	-0.03%
2022/07/20	107	29.67	151	29.42	29.05	-44	18,316	-0.24%	大買/大賣/
2022/07/19	40	29.46	33	29.55	29.70	7	19,359	0.04%
2022/07/18	127	28.55	121	28.83	29.00	6	19,944	0.03%	大買/大賣/
2022/07/15	160	27.53	99.5	27.33	27.35	60.5	19,673	0.31%	大買/
2022/07/14	20	23.60	44	24.75	25.10	-24	19,617	-0.12%
2022/07/13	22	24.18	7	23.93	23.65	15	19,695	0.08%
2022/07/12	33	23.80	1	25.90	23.65	32	19,744	0.16%
2022/07/11	32	25.93	59	26.23	26.25	-27	20,168	-0.13%
2022/07/08	2	25.25	4	25.64	25.70	-2	21,286	-0.01%
2022/07/07	0	0.00	5	24.73	24.90	-5	21,950	-0.02%
2022/07/06	4	24.43	0	0.00	24.40	4	22,120	0.02%
2022/07/05	2	25.13	1.2	25.13	25.50	0.8	22,443	0.00%
2022/07/04	0	0.00	9	24.52	24.40	-9	22,581	-0.04%
2022/07/01	2	24.50	1	24.50	24.25	1	22,661	0.00%
2022/06/30	0	0.00	5	25.20	25.10	-5	22,627	-0.02%
2022/06/29	1	25.70	3	25.50	25.65	-2	22,613	-0.01%
2022/06/28	6	25.47	0	0.00	25.80	6	22,620	0.03%
2022/06/24	22.2	25.80	23	25.98	25.50	-0.8	22,616	0.00%
2022/06/23	15	25.71	1	25.65	25.40	14	22,605	0.06%
2022/06/22	24	26.43	34	26.46	25.95	-10	22,519	-0.04%
2022/06/21	29	26.73	22	27.02	27.05	7	22,495	0.03%
2022/06/20	31	26.98	14	26.94	25.95	17	22,427	0.08%
2022/06/17	37	28.07	5	27.91	27.90	32	22,282	0.14%
2022/06/16	5	29.21	26	29.33	29.00	-21	22,194	-0.09%
2022/06/15	18	28.82	23	29.10	28.65	-5	22,114	-0.02%
2022/06/14	29	28.06	8.5	28.32	28.45	20.5	22,067	0.09%
2022/06/13	3	29.47	1	29.10	29.10	2	22,170	0.01%
2022/06/10	4.1	30.00	6	30.21	30.20	-1.9	22,205	-0.01%
2022/06/09	15.1	30.12	2	30.10	29.95	13.1	22,247	0.06%
2022/06/08	1.1	29.94	21	29.86	30.05	-19.9	22,261	-0.09%
2022/06/07	5.2	29.57	8	29.66	29.80	-2.8	22,362	-0.01%
2022/06/06	19	28.85	4	29.38	29.25	15	22,414	0.07%
2022/06/02	14	28.83	17	28.90	28.80	-3	22,769	-0.01%
2022/06/01	15	29.52	17	29.21	29.55	-2	22,924	-0.01%
2022/05/31	47.1	29.42	49	29.48	29.40	-1.9	22,897	-0.01%
2022/05/30	32	30.69	63	30.94	30.70	-31	22,869	-0.14%
2022/05/27	50	31.13	58	31.18	30.90	-8	23,008	-0.03%
2022/05/26	11	31.64	20	31.58	31.00	-9	23,087	-0.04%
2022/05/25	44	31.30	27	31.19	31.60	17	22,981	0.07%
2022/05/24	17	31.17	17	30.75	30.70	0	22,716	0.00%
2022/05/23	30	30.81	30.1	31.04	30.90	-0.1	22,524	0.00%
2022/05/20	73	30.76	25	30.36	30.25	48	22,346	0.21%
2022/05/19	14	30.50	8	30.34	30.60	6	22,169	0.03%
2022/05/18	9	30.32	9	30.11	30.20	0	21,994	0.00%
2022/05/17	28.5	29.88	15	29.94	29.80	13.5	21,825	0.06%
2022/05/16	13	29.97	7	29.70	30.05	6	21,497	0.03%
2022/05/13	1	29.20	1	28.85	29.00	0	21,295	0.00%
2022/05/12	17	29.46	49	29.29	28.55	-32	21,107	-0.15%
2022/05/11	139	31.56	93	31.36	30.60	46	20,729	0.22%	大買/
2022/05/10	10	30.55	40	30.82	31.10	-30	19,544	-0.15%
2022/05/09	31	29.74	30	29.47	29.00	1	18,800	0.01%
2022/05/06	23	29.60	52.1	29.68	29.70	-29.1	18,430	-0.16%
2022/05/05	28	29.20	22	29.18	29.00	6	17,966	0.03%
2022/05/04	34	28.61	18	28.55	28.70	16	17,641	0.09%
2022/05/03	10	27.48	12	27.43	28.00	-2	17,390	-0.01%
2022/04/29	55	29.27	39	29.18	28.90	16	16,966	0.09%
2022/04/28	34.2	28.78	39	28.91	28.50	-4.9	16,719	-0.03%
2022/04/27	98	29.93	63	29.44	28.80	35	16,354	0.21%
2022/04/26	66	32.53	120.1	31.97	31.55	-54.1	15,213	-0.36%	大賣/
2022/04/25	96	31.92	95.1	31.95	33.35	0.9	13,191	0.01%
2022/04/22	32	30.99	127.4	31.76	32.35	-95.4	11,844	-0.81%	大賣/
2022/04/21	5	29.70	38	29.43	29.45	-33	10,750	-0.31%
2022/04/20	25	29.41	39	29.79	29.80	-14	10,526	-0.13%
2022/04/19	12	29.74	50	30.03	30.10	-38	10,074	-0.38%
2022/04/18	19	28.72	39	28.70	29.00	-20	9,706	-0.21%
2022/04/15	46	30.29	68	29.88	29.95	-22	9,386	-0.23%
2022/04/14	140	30.15	94.1	30.17	29.85	45.9	8,735	0.53%	大買/
2022/04/13	20	28.90	71.1	28.85	29.25	-51.1	7,484	-0.68%
2022/04/12	23	26.75	11	27.00	27.55	12	6,739	0.18%
2022/04/11	10	27.49	37	27.63	27.55	-27	6,542	-0.41%
2022/04/08	5	26.68	43	26.77	26.85	-38	6,172	-0.62%
2022/04/07	10	26.30	23	26.43	25.70	-13	5,975	-0.22%
2022/04/06	3	26.05	7	26.04	26.15	-4	5,855	-0.07%
2022/04/01	0	0.00	6	25.62	25.85	-6	5,801	-0.10%
2022/03/31	5	24.90	0	0.00	25.30	5	5,778	0.09%
2022/03/30	7	25.49	2	25.50	25.40	5	5,804	0.09%
2022/03/29	0.2	25.80	2	25.75	25.70	-1.8	5,790	-0.03%
2022/03/28	0	0.00	5	25.40	25.70	-5	5,788	-0.09%
2022/03/25	2	25.73	6.6	25.80	25.75	-4.6	5,846	-0.08%
2022/03/24	2	25.98	33	25.99	25.90	-31	5,884	-0.53%
2022/03/23	10	25.65	4	25.66	25.65	6	5,862	0.10%
2022/03/22	0	0.00	11	25.67	25.50	-11	5,819	-0.19%
2022/03/21	9	25.26	7	25.29	24.90	2	5,765	0.03%
2022/03/18	1	25.15	1	24.90	24.60	0	5,748	0.00%
2022/03/17	6	24.15	11	24.57	25.00	-5	5,814	-0.09%
2022/03/16	10	24.36	0	0.00	23.90	10	5,747	0.17%
2022/03/15	0	0.00	36.1	25.83	25.85	-36.1	5,481	-0.66%
2022/03/14	22	26.16	16	26.12	26.35	6	5,389	0.11%
2022/03/11	1	25.75	13	26.08	25.65	-12	5,295	-0.23%
2022/03/10	8	25.18	22.5	25.47	25.90	-14.5	5,206	-0.28%
2022/03/09	6	24.74	5	24.95	25.20	1	5,049	0.02%
2022/03/08	12	25.81	13	26.32	24.65	-1	4,932	-0.02%
2022/03/07	24	26.35	31.6	26.47	26.15	-7.6	4,513	-0.17%
2022/03/04	5	26.25	35	26.13	25.90	-30	4,187	-0.72%
2022/03/03	23	26.25	30	26.10	26.25	-7	4,069	-0.17%
2022/03/02	34	25.77	13	25.70	25.80	21	3,846	0.55%
2022/03/01	1	24.45	25	24.82	24.90	-24	3,707	-0.65%
2022/02/25	8	23.78	0	0.00	23.90	8	3,634	0.22%
2022/02/24	0	0.00	21	23.38	22.90	-21	3,539	-0.59%
2022/02/23	19	23.57	38	23.75	23.50	-19	3,490	-0.54%
2022/02/22	25	23.34	11	23.30	23.50	14	3,446	0.41%
2022/02/21	37	24.08	27.3	24.17	23.90	9.7	3,271	0.30%
2022/02/18	52	22.77	5	22.85	22.85	47	3,001	1.57%
2022/02/17	2	22.45	12.1	22.56	22.55	-10.1	2,991	-0.34%
2022/02/16	29	22.35	0	0.00	22.25	29	2,965	0.98%
2022/02/15	2	22.30	7.3	22.37	22.45	-5.3	3,039	-0.17%
2022/02/14	0	0.00	15	21.90	22.00	-15	3,116	-0.48%
2022/02/11	10	22.15	13	22.20	22.20	-3	3,120	-0.10%
2022/02/10	1	22.15	5	22.22	22.15	-4	3,186	-0.13%
2022/02/09	2	22.05	221	21.99	21.95	-219	3,311	-6.61%	大賣/鉅額交易
2022/02/08	10	21.80	3	21.55	21.75	7	3,323	0.21%
2022/01/26	0	0.00	2	20.25	20.20	-2	3,351	-0.06%
2022/01/24	0	0.00	17	20.41	20.65	-17	3,440	-0.49%
2022/01/21	0	0.00	15	21.01	21.00	-15	3,469	-0.43%
2022/01/20	0	0.00	3.4	21.24	21.20	-3.4	3,526	-0.10%
2022/01/19	2	20.85	0	0.00	20.80	2	3,572	0.06%
2022/01/18	1	21.10	0	0.00	21.10	1	3,609	0.03%
2022/01/17	1	21.10	0	0.00	21.15	1	3,671	0.03%
2022/01/14	4	21.16	100	21.10	21.20	-96	3,814	-2.52%
2022/01/13	10	21.65	2	21.88	21.50	8	3,886	0.21%
2022/01/12	4	21.13	52	21.12	21.40	-48	3,889	-1.23%
2022/01/11	4	21.38	0	0.00	21.35	4	3,872	0.10%
2022/01/10	3	21.43	0	0.00	21.30	3	3,890	0.08%
2022/01/07	17	21.59	101	21.48	21.40	-84	3,912	-2.15%	大賣/
2022/01/06	5	21.63	0	0.00	21.75	5	3,962	0.13%
2022/01/05	5	21.65	0	0.00	21.60	5	4,027	0.12%
2022/01/04	5	21.68	70	21.60	21.60	-65	4,112	-1.58%
2022/01/03	3	21.80	3	21.80	21.80	0	4,182	0.00%
2021/12/30	41	21.99	0	0.00	21.95	41	4,229	0.97%
2021/12/29	5	22.03	0	0.00	22.05	5	4,267	0.12%
2021/12/28	48	21.94	0	0.00	21.85	48	4,369	1.10%
2021/12/27	69	22.10	8	22.12	22.00	61	4,474	1.36%
2021/12/24	69	22.40	0	0.00	22.20	69	4,537	1.52%
2021/12/23	1	22.20	1	22.45	22.35	0	4,538	0.00%
2021/12/22	9	22.31	3	22.25	22.30	6	4,557	0.13%
2021/12/21	52	22.66	1	22.50	22.70	51	4,537	1.12%
2021/12/20	200	22.56	28	22.35	22.70	172	4,481	3.84%	大買/鉅額交易
2021/12/17	0	0.00	10	21.98	21.90	-10	4,445	-0.22%
2021/12/16	12	21.59	3	21.63	21.55	9	4,471	0.20%
2021/12/15	10	21.75	1	21.70	21.75	9	4,533	0.20%
2021/12/14	10	21.82	10	21.80	21.55	0	4,585	0.00%
2021/12/13	18	22.25	15	22.18	22.25	3	4,612	0.07%
2021/12/10	1	21.75	0	0.00	21.55	1	4,606	0.02%
2021/12/09	2	21.50	5	21.50	21.45	-3	4,772	-0.06%
2021/12/08	16	21.88	8	21.80	21.65	8	5,027	0.16%
2021/12/07	12	21.54	6.1	21.62	21.85	5.9	5,313	0.11%
2021/12/03	1	21.30	0	0.00	21.30	1	5,461	0.02%
2021/12/02	1	21.10	0	0.00	21.20	1	5,567	0.02%
2021/12/01	0	0.00	11	21.20	21.25	-11	5,774	-0.19%
2021/11/30	7	20.95	0.9	21.00	20.95	6.1	5,981	0.10%
2021/11/29	2	20.88	25	20.70	20.80	-23	6,123	-0.38%
2021/11/26	2	21.55	5	21.40	21.25	-3	6,557	-0.05%
2021/11/25	22.1	22.59	0	0.00	21.80	22.1	7,106	0.31%
2021/11/24	21	22.01	3	22.18	22.00	18	7,076	0.25%
2021/11/23	0	0.00	2	21.70	21.25	-2	7,061	-0.03%
2021/11/22	9	21.35	10	20.95	21.10	-1	7,524	-0.01%
2021/11/19	0.1	21.25	0	0.00	21.05	0.1	7,621	0.00%
2021/11/18	1	21.20	5	21.20	21.25	-4	7,845	-0.05%
2021/11/17	0	0.00	55	21.57	21.35	-55	8,259	-0.67%
2021/11/16	12	21.55	11	21.91	21.55	1	8,381	0.01%
2021/11/15	11	21.67	1	21.65	21.75	10	8,549	0.12%
2021/11/12	8.1	22.30	14	22.18	22.15	-5.9	8,930	-0.07%
2021/11/11	7	22.52	28	22.01	22.25	-21	9,405	-0.22%
2021/11/10	3	21.63	30	21.66	21.60	-27	9,815	-0.28%
2021/11/09	22	21.76	18	21.86	22.00	4	10,616	0.04%
2021/11/08	62	22.24	16	22.19	22.15	46	11,587	0.40%
2021/11/05	0	0.00	16	21.24	21.20	-16	12,062	-0.13%
2021/11/04	8	21.33	0	0.00	21.20	8	12,380	0.06%
2021/11/03	1	21.45	6	21.72	21.60	-5	13,125	-0.04%
2021/11/02	1	21.15	8	21.56	21.15	-7	13,351	-0.05%
2021/11/01	1	21.05	7	21.25	21.00	-6	13,595	-0.04%
2021/10/29	10	21.10	0	0.00	21.20	10	14,022	0.07%
2021/10/28	8	21.24	3	21.53	21.50	5	14,531	0.03%
2021/10/27	3	21.42	18	21.43	21.30	-15	15,244	-0.10%
2021/10/26	7	21.84	0	0.00	21.75	7	16,418	0.04%
2021/10/25	6	22.07	21	21.86	21.85	-15	17,751	-0.08%
2021/10/22	13	22.24	2	23.45	21.90	11	18,103	0.06%
2021/10/21	1	23.60	31	23.32	23.45	-30	18,215	-0.16%
2021/10/20	10	23.03	0	0.00	22.70	10	18,481	0.05%
2021/10/19	0	0.00	15	23.00	22.95	-15	18,800	-0.08%
2021/10/18	0	22.80	0	0.00	22.95	0	19,119	0.00%
2021/10/15	8	22.79	23	22.74	22.75	-15	19,965	-0.08%
2021/10/14	0	0.00	13	22.35	22.25	-13	20,620	-0.06%
2021/10/13	10	22.20	3	22.73	22.10	7	21,328	0.03%
2021/10/12	8	22.71	0	0.00	22.60	8	21,530	0.04%
2021/10/08	15	22.91	17	23.28	22.95	-2	21,625	-0.01%
2021/10/07	10	23.46	7	23.64	23.65	3	21,690	0.01%
2021/10/06	0	0.00	6	23.56	23.30	-6	21,890	-0.03%
2021/10/05	1	22.50	25	23.38	23.75	-24	22,108	-0.11%
2021/10/04	25	23.14	31.2	22.73	22.65	-6.2	22,144	-0.03%
2021/10/01	11	24.08	4	24.10	24.05	7	22,269	0.03%
2021/09/30	3	24.50	7	24.99	25.05	-4	22,435	-0.02%
2021/09/29	30	24.28	42	24.52	24.20	-12	22,590	-0.05%
2021/09/28	39	24.64	0	24.90	24.50	39	22,980	0.17%
2021/09/27	29	24.86	2	25.00	25.00	27	23,587	0.11%
2021/09/24	20	24.93	27	24.96	24.75	-7	25,173	-0.03%
2021/09/23	38	24.83	4	25.20	24.85	34	27,414	0.12%
2021/09/22	23	24.53	26	25.03	24.95	-3	28,563	-0.01%
2021/09/17	6	25.78	9	25.85	25.50	-3	29,013	-0.01%
2021/09/16	2	26.20	0	0.00	26.00	2	29,021	0.01%
2021/09/15	1	26.55	23	26.31	26.35	-22	28,960	-0.08%
2021/09/14	28	26.18	21	26.02	26.10	7	28,920	0.02%
2021/09/13	40	26.88	55	26.75	26.95	-15	28,902	-0.05%
2021/09/10	77	26.52	67	26.08	26.05	10	28,697	0.03%
2021/09/09	0	0.00	4	25.58	25.70	-4	28,390	-0.01%
2021/09/08	12	25.41	63	25.19	24.75	-51	28,335	-0.18%
2021/09/07	2	25.40	4	25.35	25.40	-2	28,251	-0.01%
2021/09/06	20	26.04	63	26.41	25.60	-43	28,141	-0.15%
2021/09/03	48	26.72	6	26.88	26.35	42	27,935	0.15%
2021/09/02	12	26.59	7	26.47	26.65	5	27,745	0.02%
2021/09/01	57	27.30	24	27.48	27.00	33	27,620	0.12%
2021/08/31	46	27.19	69	27.07	27.20	-23	27,184	-0.08%
2021/08/30	14	25.81	0	0.00	26.00	14	26,686	0.05%
2021/08/27	4	25.46	4	25.90	26.00	0	26,770	0.00%
2021/08/26	54	26.53	49	26.04	25.60	5	27,415	0.02%
2021/08/25	14	25.34	5	25.40	25.35	9	27,090	0.03%
2021/08/24	4	25.31	151	25.43	25.65	-147	27,011	-0.54%	大賣/鉅額交易
2021/08/23	82	25.79	65	25.87	25.85	17	26,875	0.06%
2021/08/20	44	24.44	4	24.56	24.60	40	26,510	0.15%
2021/08/19	102	24.32	55	24.87	24.20	47	26,365	0.18%	大買/
2021/08/18	23	24.98	27	23.71	25.60	-4	26,158	-0.02%
2021/08/17	100	25.06	129.3	24.59	23.90	-29.3	25,777	-0.11%	大賣/
2021/08/16	73.3	27.18	37	27.40	26.40	36.3	25,231	0.14%
2021/08/13	180	28.31	251	28.37	27.55	-71	24,737	-0.29%	大買/大賣/
2021/08/12	270	29.24	184	28.77	29.75	86	23,927	0.36%	大買/大賣/
2021/08/11	72	27.72	50	27.97	27.85	22	22,963	0.10%
2021/08/10	49	27.81	92	27.81	27.30	-43	22,367	-0.19%
2021/08/09	85	28.16	133.1	28.01	27.95	-48.1	22,110	-0.22%	大賣/
2021/08/06	16	27.07	33.2	27.14	26.95	-17.2	21,412	-0.08%
2021/08/05	88.1	26.75	42.6	26.74	26.65	45.5	21,222	0.21%
2021/08/04	78	27.86	51	28.06	27.40	27	21,141	0.13%
2021/08/03	64	28.49	48	28.50	28.85	16	21,239	0.08%
2021/08/02	90	28.45	93.1	28.45	29.30	-3.1	20,948	-0.01%
2021/07/30	51.2	28.31	28.1	28.14	27.20	23.1	20,265	0.11%
2021/07/29	97	27.17	93	27.39	27.95	4	19,168	0.02%
2021/07/28	56	25.97	66.1	26.42	25.75	-10.1	17,963	-0.06%
2021/07/27	49	25.97	29	26.60	25.60	20	17,718	0.11%
2021/07/26	59	26.37	39	26.53	26.90	20	17,744	0.11%
2021/07/23	68	26.48	35	26.15	26.70	33	17,549	0.19%
2021/07/22	27	25.56	16	25.75	25.00	11	17,272	0.06%
2021/07/21	104	27.12	80.2	27.06	26.50	23.8	17,026	0.14%	大買/
2021/07/20	61	26.50	40	26.58	26.75	21	16,240	0.13%
2021/07/19	45	26.52	44	26.65	27.10	1	15,653	0.01%
2021/07/16	18	25.19	32	25.25	25.10	-14	15,298	-0.09%
2021/07/15	2	24.55	1	24.50	24.85	1	15,227	0.01%
2021/07/14	25	22.89	15.1	23.25	23.90	9.9	15,419	0.06%
2021/07/13	47	23.79	13	23.75	23.50	34	16,149	0.21%
2021/07/12	35.1	25.33	48	25.84	25.05	-12.9	16,669	-0.08%
2021/07/09	34.2	25.17	2	25.20	24.65	32.2	17,158	0.19%
2021/07/08	26	24.99	5	24.75	24.95	21	17,332	0.12%
2021/07/07	11	25.11	10	24.86	24.30	1	17,117	0.01%
2021/07/06	8	25.88	2	26.10	25.60	6	16,927	0.04%
2021/07/05	34.2	26.52	18	26.47	26.35	16.2	16,765	0.10%
2021/07/02	34.1	26.23	15	26.64	25.65	19.1	16,464	0.12%
2021/07/01	75.3	27.91	107	27.59	26.80	-31.7	15,961	-0.20%	大賣/
2021/06/30	155	27.07	115	26.86	27.50	40	14,329	0.28%	大買/大賣/
2021/06/29	87	23.93	60	24.38	25.15	27	12,019	0.22%
2021/06/28	6	22.17	13	22.53	22.90	-7	10,786	-0.06%
2021/06/25	0	0.00	11	21.26	20.85	-11	10,250	-0.11%
2021/06/23	27	20.46	0	0.00	20.45	27	10,125	0.27%
2021/06/22	2	20.83	11	21.35	20.80	-9	10,050	-0.09%
2021/06/21	10	20.00	6	19.75	20.10	4	9,892	0.04%
2021/06/18	0	0.00	0	20.40	20.25	0	9,820	0.00%
2021/06/17	11	20.57	1	20.65	20.45	10	9,781	0.10%
2021/06/16	1	20.25	2	21.00	20.30	-1	9,748	-0.01%
2021/06/15	0	0.00	10	20.84	20.85	-10	9,714	-0.10%
2021/06/11	6	20.53	0	0.00	20.40	6	9,696	0.06%
2021/06/10	0	0.00	2	20.15	20.40	-2	9,670	-0.02%
2021/06/09	1	20.25	2	20.74	20.35	-1	9,630	-0.01%
2021/06/08	0	0.00	1	21.05	21.00	-1	9,596	-0.01%
2021/06/07	11	20.86	0	20.50	20.80	11	9,580	0.11%
2021/06/04	27	22.13	17	22.61	21.70	10	9,486	0.11%
2021/06/03	42	22.52	11	22.71	22.45	31	9,303	0.33%
2021/06/02	2	20.75	7	21.00	21.70	-5	8,530	-0.06%
2021/06/01	0	0.00	10	20.10	20.10	-10	8,419	-0.12%
2021/05/31	2	19.95	4	20.71	20.00	-2	8,437	-0.02%
2021/05/28	2	20.00	1	19.40	19.40	1	8,325	0.01%
2021/05/25	1	18.40	1	18.65	18.40	0	8,292	0.00%
2021/05/24	1	19.20	0.4	19.25	18.95	0.6	8,373	0.01%
2021/05/21	0	0.00	1	19.10	19.15	-1	8,372	-0.01%
2021/05/19	12	18.71	6	19.00	18.65	6	8,274	0.07%
2021/05/18	0	0.00	2	18.15	18.25	-2	8,174	-0.02%
2021/05/17	0.1	17.00	5	17.54	16.60	-4.9	8,117	-0.06%
2021/05/14	6	18.00	5	17.82	17.55	1	8,010	0.01%
2021/05/13	0	0.00	1	18.75	18.55	-1	7,916	-0.01%
2021/05/12	7	19.68	32	19.89	19.60	-25	7,828	-0.32%
2021/05/11	15	21.88	17.8	22.09	21.70	-2.8	7,594	-0.04%
2021/05/10	2	22.33	27	22.34	22.15	-25	7,003	-0.36%
2021/05/07	6	20.75	11	20.87	21.20	-5	6,735	-0.07%
2021/05/06	1	20.40	0	0.00	20.35	1	6,625	0.02%
2021/05/05	5	20.00	12	21.12	20.40	-7	6,476	-0.11%
2021/05/04	16	19.79	52.5	19.60	19.55	-36.5	6,276	-0.58%
2021/05/03	17	21.86	22	21.84	21.65	-5	6,096	-0.08%
2021/04/29	7	21.26	9	21.22	21.20	-2	5,810	-0.03%
2021/04/28	15	20.39	28	20.44	20.60	-13	5,639	-0.23%
2021/04/27	11	20.82	52	20.81	21.00	-41	5,570	-0.74%
2021/04/26	5	21.15	1.1	21.50	21.20	3.9	5,472	0.07%
2021/04/23	8	20.80	16	20.55	20.80	-8	5,375	-0.15%
2021/04/22	29	21.49	84	21.37	20.55	-55	5,281	-1.04%
2021/04/21	5	21.88	30	21.77	21.70	-25	4,844	-0.52%
2021/04/20	28	22.08	204	22.05	22.10	-176	4,649	-3.79%	大賣/鉅額交易
2021/04/19	64	23.12	61	22.28	23.65	3	4,266	0.07%
2021/04/16	90	21.80	276	21.05	21.50	-186	3,385	-5.49%	大賣/鉅額交易
2021/04/15	51	20.84	21.5	20.77	20.95	29.5	2,604	1.13%
2021/04/14	22	18.30	30	18.86	19.75	-8	1,850	-0.43%
2021/04/13	22	18.32	0	0.00	18.20	22	1,537	1.43%
2021/04/12	3	18.13	5	18.20	18.25	-2	1,510	-0.13%
2021/04/09	12	18.62	20	18.20	18.05	-8	1,450	-0.55%
2021/04/08	53	18.15	4	18.41	18.35	49	1,395	3.51%
2021/04/07	30	18.03	7	17.82	17.80	23	1,262	1.82%
2021/04/06	0	0.00	2	17.30	17.30	-2	1,130	-0.18%
2021/03/30	0	0.00	1	17.00	17.00	-1	1,141	-0.09%
2021/03/29	10	16.95	1	17.00	17.00	9	1,150	0.78%
2021/03/24	1	16.90	0	0.00	16.95	1	1,333	0.08%
2021/03/19	0	16.90	0	0.00	16.80	0	1,391	0.00%
2021/03/18	0	0.00	4	16.95	16.90	-4	1,456	-0.27%
2021/03/17	15	17.00	0	0.00	16.90	15	1,483	1.01%
2021/03/11	0	0.00	38	17.30	17.30	-38	1,609	-2.36%
2021/03/08	16	17.32	17	17.34	17.15	-1	1,561	-0.06%
2021/03/05	13	17.33	1	17.35	17.20	12	1,552	0.77%
2021/03/04	0	0.00	2	17.75	17.80	-2	1,468	-0.14%
2021/03/03	139	17.08	0	0.00	17.20	139	1,403	9.91%	大買/鉅額交易
2021/02/26	21	17.41	24.1	17.29	17.15	-3	1,385	-0.22%
2021/02/25	2	17.00	0	0.00	16.90	2	1,324	0.15%
2021/02/24	105	17.68	2	17.50	17.25	103	1,305	7.89%	大買/鉅額交易
2021/02/22	10	16.20	24	16.26	16.20	-14	1,135	-1.23%
2021/02/04	5	15.40	0	0.00	15.45	5	1,144	0.44%
2021/02/03	10	15.50	0	0.00	15.65	10	1,148	0.87%
2021/02/01	2	15.40	0	0.00	15.40	2	1,151	0.17%
2021/01/29	10	15.45	0	0.00	15.40	10	1,149	0.87%
2021/01/27	1	15.25	1	15.30	15.25	0	1,141	0.00%
2021/01/20	4	15.43	0	0.00	15.30	4	1,128	0.35%
2021/01/19	2	15.65	0	0.00	15.85	2	1,112	0.18%
2021/01/15	2	15.80	20	15.99	15.85	-18	1,103	-1.63%
2021/01/14	0	0.00	20	16.15	16.10	-20	1,089	-1.84%
2021/01/13	1	16.05	0	0.00	16.20	1	1,087	0.09%
2021/01/12	2	16.10	0	0.00	16.10	2	1,075	0.19%
2021/01/11	2	16.60	0	0.00	16.45	2	1,062	0.19%
2021/01/08	10	16.89	0	0.00	16.85	10	1,044	0.96%
2021/01/06	32	17.25	0	0.00	17.00	32	1,025	3.12%
2021/01/04	1	17.40	0	0.00	17.25	1	987	0.10%
2020/12/31	35	17.29	0	0.00	17.20	35	981	3.57%
2020/12/30	45	17.58	1	17.55	17.50	44	966	4.55%
2020/12/28	1	17.25	0	0.00	17.05	1	917	0.11%
2020/12/24	1	17.10	0	0.00	17.10	1	898	0.11%
2020/12/22	2	17.50	1	17.85	17.00	1	856	0.12%
2020/12/21	5	18.30	0	0.00	18.25	5	784	0.64%
2020/12/15	0	0.00	5	17.35	17.45	-5	637	-0.78%
2020/12/14	3	17.60	0	0.00	17.50	3	590	0.51%
2020/12/11	0	0.00	1	16.75	16.75	-1	519	-0.19%
2020/12/10	7	17.26	2	17.30	17.20	5	489	1.02%
2020/12/07	2	16.15	0	0.00	16.10	2	346	0.58%
2020/11/18	0.4	16.00	0	0.00	16.05	0.4	363	0.10%
2020/09/22	2	15.95	0	0.00	15.90	2	374	0.53%
2020/09/18	0	0.00	1.1	16.15	16.15	-1.1	377	-0.30%
2020/08/31	0	0.00	3	15.80	16.05	-3	380	-0.79%
2020/08/28	0	0.00	6	15.80	15.80	-6	373	-1.61%
2020/08/26	0	0.00	1	15.95	15.85	-1	369	-0.27%
2020/08/25	0	0.00	1.1	15.85	15.85	-1.1	368	-0.29%
2020/08/18	1	15.80	0	0.00	15.80	1	365	0.27%
2020/08/17	1	15.75	0	0.00	15.80	1	371	0.27%
2020/08/14	0	0.00	8	15.35	15.35	-8	364	-2.19%
2020/08/07	0.1	15.60	0	0.00	15.35	0.1	394	0.03%
2020/08/06	0	0.00	4.6	15.40	15.40	-4.6	400	-1.15%
2020/07/29	1	15.30	0	0.00	15.35	1	421	0.24%
2020/07/21	0.1	15.60	0	0.00	15.50	0.1	448	0.01%
2020/07/06	0	0.00	0.6	15.90	15.80	-0.6	475	-0.13%
2020/07/01	1	15.75	0	0.00	15.70	1	479	0.21%
2020/06/30	3	15.80	0	0.00	15.80	3	465	0.64%
2020/06/24	0.8	16.00	0	0.00	15.90	0.8	470	0.17%
2020/06/23	0	0.00	2	16.10	15.95	-2	473	-0.42%
2020/06/19	5	16.20	0	0.00	16.20	5	468	1.07%
2020/06/18	5	16.60	0	0.00	16.60	5	448	1.12%
2020/06/16	1	16.40	0	0.00	16.35	1	465	0.22%
2020/06/10	1	16.90	0	0.00	16.75	1	566	0.18%
2020/06/08	1	16.95	0	0.00	17.00	1	627	0.16%
2020/05/22	0	0.00	5	16.55	16.55	-5	642	-0.78%
2020/05/19	0	0.00	0.3	16.50	16.60	-0.3	625	-0.05%
2020/05/14	0	0.00	10	16.45	16.70	-10	617	-1.62%
2020/05/11	0	0.00	2.5	16.65	16.80	-2.5	610	-0.42%
2020/05/04	0.1	16.10	0	0.00	16.15	0.1	630	0.02%
2020/04/28	0	0.00	1	15.50	15.50	-1	634	-0.16%
2020/04/23	0.1	15.45	0	0.00	15.45	0.1	661	0.01%
2020/03/31	0	0.00	1	14.85	15.25	-1	641	-0.16%
2020/03/30	0	0.00	5	14.45	14.80	-5	634	-0.79%
2020/03/23	0	0.00	1	13.80	14.10	-1	615	-0.16%
2020/03/20	6	14.15	0	0.00	14.15	6	605	0.99%
2020/03/18	5	13.75	0	0.00	14.25	5	578	0.86%
2020/03/16	100	14.45	0	0.00	14.25	100	541	18.48%
2020/03/04	0	0.00	2	16.75	16.75	-2	440	-0.45%
2020/02/27	0	0.00	0.3	17.00	16.85	-0.3	438	-0.07%
2020/02/06	0	0.00	0.1	17.20	17.20	-0.1	550	-0.01%
2020/01/10	0	0.00	2	18.45	18.40	-2	528	-0.38%
2020/01/06	0	0.00	1	18.65	18.55	-1	625	-0.16%
2019/12/26	1	18.75	0	0.00	18.65	1	646	0.15%
2019/12/16	0	0.00	2	18.50	18.60	-2	709	-0.28%
2019/11/28	1	18.25	0	0.00	18.25	1	1,049	0.10%
2019/11/26	0.2	18.10	0	0.00	18.20	0.2	1,097	0.02%
2019/11/25	0	0.00	10.8	18.08	18.10	-10.8	1,107	-0.97%
2019/11/22	0	0.00	120	18.05	18.10	-120	1,121	-10.70%	大賣/鉅額交易
2019/11/20	0	0.00	180	18.17	18.30	-180	1,146	-15.69%	大賣/鉅額交易
2019/11/15	2	18.30	8	18.30	18.45	-6	1,259	-0.48%
2019/11/06	1	19.10	6	19.00	19.10	-5	1,533	-0.33%
2019/10/28	1	19.05	12	19.05	19.10	-11	1,572	-0.70%
2019/10/18	0	0.00	5	19.30	19.40	-5	1,598	-0.31%
2019/10/17	2	19.00	0	0.00	19.10	2	1,599	0.13%
2019/10/15	30	19.33	0	0.00	19.40	30	1,558	1.93%
2019/09/25	40	20.15	0	0.00	20.15	40	1,535	2.61%
2019/09/19	30	20.30	0	0.00	20.35	30	1,522	1.97%
2019/09/18	20	20.45	1	20.45	20.30	19	1,534	1.24%
2019/09/16	60	20.42	0	0.00	20.35	60	1,548	3.87%
2019/09/12	20	20.70	0	0.00	20.60	20	1,531	1.31%
2019/09/04	0	20.80	0	0.00	20.90	0	1,464	0.00%
2019/09/02	325	21.00	3	20.95	21.15	322	1,435	22.43%	大買/鉅額交易
2019/08/30	0	0.00	3	20.55	20.45	-3	1,321	-0.23%
2019/08/26	3	20.30	2	20.55	20.50	1	1,274	0.08%
2019/08/21	1	20.40	2	20.53	20.55	-1	1,214	-0.08%
2019/08/20	0	0.00	3	20.25	20.15	-3	1,160	-0.26%
2019/08/19	11	21.03	0	0.00	20.60	11	1,109	0.99%
2019/08/16	0	0.00	2	20.35	20.50	-2	981	-0.20%
2019/08/15	0	0.00	5	19.40	19.20	-5	829	-0.60%
2019/08/14	0	0.00	23	19.40	19.35	-23	828	-2.78%
2019/08/08	3	19.15	0	0.00	19.15	3	848	0.35%
2019/08/06	0	0.00	1	19.25	19.30	-1	841	-0.12%
2019/08/05	0	0.00	8	19.56	19.65	-8	839	-0.95%
2019/07/24	2	19.60	55.7	19.60	19.70	-53.7	816	-6.57%
2019/07/23	0	0.00	3	19.35	19.35	-3	825	-0.36%
2019/07/22	25	19.35	0	0.00	19.30	25	855	2.92%
2019/07/18	0	0.00	10	19.30	19.25	-10	887	-1.13%
2019/07/15	3	19.15	0	0.00	19.25	3	902	0.33%
2019/07/08	0	0.00	2	19.45	19.25	-2	1,016	-0.20%
2019/07/02	3	19.20	0	0.00	19.20	3	1,079	0.28%
2019/07/01	3	19.30	0	0.00	19.35	3	1,093	0.27%
2019/06/28	0	0.00	3	19.45	19.30	-3	1,130	-0.27%
2019/06/27	3	19.20	0	0.00	19.15	3	1,171	0.26%
2019/06/26	0	0.00	2	19.25	19.30	-2	1,258	-0.16%
2019/06/25	9	19.23	0	0.00	19.10	9	1,378	0.65%
2019/06/24	3	19.60	7	19.60	19.85	-4	1,488	-0.27%
2019/06/21	0	0.00	6	19.45	19.50	-6	1,500	-0.40%
2019/06/19	16	19.15	10	19.25	19.20	6	1,563	0.38%
2019/06/18	0	0.00	2	19.15	19.15	-2	1,590	-0.13%
2019/06/17	3	19.20	0	0.00	19.35	3	1,638	0.18%
2019/06/14	0	0.00	1	19.45	19.40	-1	1,941	-0.05%
2019/06/13	0	0.00	6	19.68	19.60	-6	2,042	-0.29%
2019/06/12	0	0.00	1	19.70	19.75	-1	2,097	-0.05%
2019/06/11	3	19.55	0	0.00	19.60	3	2,138	0.14%
2019/06/10	12	19.75	27	19.87	19.85	-15	2,191	-0.68%
2019/06/06	12	19.62	0	0.00	19.70	12	2,349	0.51%
2019/06/05	10	20.08	5.1	20.10	20.05	4.9	2,389	0.21%
2019/06/04	1	19.60	1	19.60	19.80	0	2,410	0.00%
2019/05/31	6	19.45	0	0.00	19.50	6	2,858	0.21%
2019/05/29	0	0.00	1	19.30	19.30	-1	2,935	-0.03%
2019/05/27	0	0.00	2	19.30	19.30	-2	2,950	-0.07%
2019/05/24	0	0.00	2	19.30	19.30	-2	2,973	-0.07%
2019/05/22	0	0.00	2	19.40	19.40	-2	2,974	-0.07%
2019/05/21	0	0.00	1	19.30	19.40	-1	2,972	-0.03%
2019/05/17	1	20.00	1	19.50	19.50	0	2,955	0.00%
2019/05/16	1	19.95	5	19.91	19.90	-4	2,948	-0.14%
2019/05/14	0	0.00	2	18.85	19.00	-2	2,925	-0.07%
2019/05/13	1	19.05	1	18.95	18.90	0	2,919	0.00%
2019/05/09	2	19.30	0	0.00	19.15	2	2,908	0.07%
2019/05/08	1	19.30	1	19.55	19.35	0	2,908	0.00%
2019/05/06	0	0.00	6	19.59	19.55	-6	2,896	-0.21%
2019/05/02	5	19.80	0	0.00	19.80	5	2,898	0.17%
2019/04/30	0	0.00	5	19.55	19.75	-5	2,904	-0.17%
2019/04/29	4	19.50	0	0.00	19.50	4	2,904	0.14%
2019/04/26	0	0.00	1	19.80	19.80	-1	2,874	-0.03%
2019/04/25	3	20.15	0	0.00	20.15	3	2,848	0.11%
2019/04/24	0	0.00	1	20.35	20.40	-1	2,830	-0.04%
2019/04/19	3	20.40	0	0.00	20.40	3	2,819	0.11%
2019/04/18	0	0.00	2	20.60	20.35	-2	2,817	-0.07%
2019/04/16	5	20.93	0	0.00	20.75	5	2,825	0.18%
2019/04/11	4	20.75	0	0.00	20.75	4	2,887	0.14%
2019/04/10	0	0.00	9	20.90	20.70	-9	2,880	-0.31%
2019/04/08	3	20.37	0	0.00	20.45	3	2,812	0.11%
2019/04/02	4	20.45	0	0.00	20.50	4	2,759	0.14%
2019/04/01	1	20.75	1	21.50	20.75	0	2,712	0.00%
2019/03/29	2	21.03	3	21.05	21.20	-1	2,659	-0.04%
2019/03/28	3	20.05	0	0.00	20.10	3	2,573	0.12%
2019/03/26	0	0.00	1	22.80	22.50	-1	2,317	-0.04%
2019/03/25	0	0.00	20	22.68	22.80	-20	2,284	-0.88%
2019/03/22	1	23.30	1	22.80	22.80	0	2,255	0.00%
2019/03/21	5	23.50	0	0.00	23.40	5	2,207	0.23%
2019/03/20	0	0.00	1	23.35	23.45	-1	2,170	-0.05%
2019/03/19	1	23.20	7	23.66	23.45	-6	2,111	-0.28%
2019/03/18	0	0.00	2	22.90	22.70	-2	1,795	-0.11%
2019/03/14	0	0.00	5	21.90	21.95	-5	1,625	-0.31%
2019/03/13	0	0.00	2	21.95	21.95	-2	1,587	-0.13%
2019/03/12	0	0.00	4	22.20	21.90	-4	1,521	-0.26%
2019/03/11	3	21.08	0.3	21.20	21.30	2.7	1,334	0.21%
2019/03/07	2	21.58	1	21.70	20.80	1	1,461	0.07%
2019/03/06	1	20.55	2	20.73	21.20	-1	1,310	-0.08%
2019/03/05	0	0.00	1	19.50	19.90	-1	1,025	-0.10%
2019/02/27	0	0.00	1	18.95	18.85	-1	963	-0.10%
2019/02/25	0	0.00	2	19.20	19.30	-2	959	-0.21%
2019/02/22	0	0.00	1	19.00	18.95	-1	948	-0.11%
2019/02/21	0	0.00	2	19.13	19.10	-2	944	-0.21%
2019/02/19	1	18.90	0	0.00	19.00	1	933	0.11%
2019/02/18	1	18.80	0.1	18.65	18.75	1	925	0.10%
2019/01/21	0	0.00	10	18.58	18.40	-10	837	-1.19%
2019/01/16	0	0.00	4	18.80	18.95	-4	820	-0.49%
2019/01/08	4	19.20	10	19.15	19.20	-6	753	-0.80%
2019/01/07	10	19.23	0	0.00	19.00	10	720	1.39%
2019/01/04	3	18.10	0	0.00	17.75	3	663	0.45%
2018/11/23	1	16.15	0	0.00	16.40	1	323	0.31%
2018/10/23	5	16.80	0	0.00	16.95	5	369	1.35%
2018/10/08	0	0.00	10	17.40	17.60	-10	373	-2.67%
2018/10/03	2	18.05	0	0.00	17.85	2	378	0.53%
2018/09/28	2	17.48	0	0.00	17.40	2	397	0.50%
2018/08/27	0	0.00	1	18.10	18.15	-1	663	-0.15%
2018/08/23	1	18.10	0	0.00	18.20	1	713	0.14%
2018/08/06	0	0.00	1	17.25	17.35	-1	754	-0.13%
2018/08/03	1	17.25	0	0.00	17.35	1	758	0.13%
2018/08/01	4	17.30	0	0.00	17.30	4	754	0.53%
2018/07/24	5	16.93	0	0.00	17.00	5	752	0.66%
2018/07/17	0	0.00	1	17.30	17.45	-1	771	-0.13%
2018/07/16	1	17.60	0	0.00	17.55	1	766	0.13%
2018/07/09	0	0.00	5.2	18.14	18.10	-5.2	776	-0.67%
2018/07/02	0	0.00	1	19.00	19.00	-1	747	-0.13%
2018/06/26	0	0.00	1	19.00	19.05	-1	832	-0.12%
2018/06/19	0	0.00	2	19.05	19.10	-2	789	-0.25%
2018/06/15	0	0.00	1	19.05	19.10	-1	780	-0.13%
2018/06/14	0	0.00	25	19.05	19.10	-25	803	-3.11%
2018/06/07	3	19.00	0	0.00	19.10	3	756	0.40%
2018/06/05	1	19.05	0	0.00	19.10	1	722	0.14%
2018/05/31	0	0.00	2	19.00	19.15	-2	682	-0.29%
2018/05/28	1	19.05	0	0.00	19.10	1	645	0.15%
2018/05/24	1	19.20	0	0.00	19.10	1	633	0.16%
2018/05/08	1	19.35	0.4	19.30	19.40	0.6	694	0.09%
2018/05/07	0	0.00	1	19.05	19.10	-1	696	-0.14%
2018/04/26	0	18.80	2.1	19.04	19.10	-2.1	773	-0.27%
2018/04/24	0.4	19.30	0	0.00	19.25	0.4	761	0.05%
2018/04/11	0	0.00	1	20.15	20.10	-1	833	-0.12%
2018/04/09	0	0.00	2	20.28	20.35	-2	862	-0.23%
2018/04/02	10	20.75	0	0.00	20.45	10	873	1.14%
2018/03/31	12	20.64	22	20.66	20.75	-10	876	-1.14%
2018/03/30	4	20.96	6	20.13	20.80	-2	874	-0.23%
2018/03/29	0	0.00	5	19.85	19.85	-5	806	-0.62%
2018/03/26	5	19.75	0	0.00	19.75	5	893	0.56%
2018/03/23	5	19.85	0	0.00	19.85	5	941	0.53%
2018/03/21	10	20.08	0	0.00	20.05	10	973	1.03%
2018/03/20	16	20.31	0.8	20.15	20.15	15.2	1,017	1.49%
2018/03/19	0	0.00	0	19.80	19.80	0	1,049	0.00%
2018/03/14	1	19.85	9	19.85	20.00	-8	1,137	-0.70%
2018/03/13	0	0.00	1	19.90	20.00	-1	1,147	-0.09%
2018/03/09	0	0.00	3	20.00	20.10	-3	1,170	-0.26%
2018/03/01	0	0.00	1	20.20	20.10	-1	1,165	-0.09%
2018/02/27	10	20.26	0	0.00	20.20	10	1,174	0.85%
2018/02/26	1	20.20	0	0.00	20.15	1	1,169	0.09%
2018/02/23	0	0.00	6	20.10	20.10	-6	1,172	-0.51%
2018/02/21	2	19.90	0	0.00	20.10	2	1,180	0.17%
2018/02/12	1	19.75	0	0.00	19.80	1	1,173	0.09%
2018/02/09	1	19.80	0	0.00	19.85	1	1,178	0.08%
2018/02/08	0	0.00	5	20.10	20.00	-5	1,184	-0.42%
2018/02/06	2	19.95	0	0.00	20.00	2	1,187	0.17%
2018/01/30	0	0.00	13	20.20	20.25	-13	1,165	-1.12%
2018/01/26	0	0.00	0.2	20.10	20.15	-0.2	1,176	-0.01%
2018/01/23	20	20.53	0	0.00	20.45	20	1,182	1.69%
2018/01/18	0	0.00	2	20.55	20.55	-2	1,168	-0.17%
2018/01/15	1.2	20.44	0	0.00	20.50	1.2	1,154	0.10%
2018/01/12	0	0.00	15	20.61	20.70	-15	1,151	-1.30%
2018/01/10	0	0.00	1	20.40	20.35	-1	1,134	-0.09%
2018/01/04	2	20.10	0	0.00	20.10	2	1,116	0.18%
2018/01/03	2	20.20	0	0.00	20.25	2	1,119	0.18%