榮剛 (5009)-富邦-板橋券商分點個股進出

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－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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	133.1	54.27	48	53.54	52.90	85.1	11,533	0.74%	大買/
2024/05/17	19	55.67	15	55.38	55.80	4	11,131	0.04%
2024/05/16	21	54.95	24.1	55.08	54.90	-3.1	11,014	-0.03%
2024/05/15	18	55.22	13	55.76	55.20	5	10,959	0.05%
2024/05/14	43.2	55.64	65.1	55.59	55.80	-21.9	10,834	-0.20%
2024/05/13	64	55.47	13	55.79	55.20	51	10,659	0.48%
2024/05/10	22	55.55	23	55.48	56.00	-1	10,556	-0.01%
2024/05/09	22	55.46	26	56.01	54.90	-4	10,442	-0.04%
2024/05/08	8	54.84	15.2	54.91	54.70	-7.2	10,252	-0.07%
2024/05/07	24.3	55.28	39	55.51	54.50	-14.7	10,194	-0.14%
2024/05/06	26	56.66	24	56.83	56.10	2	9,960	0.02%
2024/05/03	38	57.34	26.5	57.38	57.00	11.5	9,729	0.12%
2024/05/02	69.5	57.08	136.5	56.65	57.60	-67	9,394	-0.71%	大賣/
2024/04/30	54	54.70	89.2	55.24	54.20	-35.1	8,518	-0.41%
2024/04/29	11.2	54.31	32	54.16	54.80	-20.9	8,034	-0.26%
2024/04/26	13	52.95	13	52.69	52.80	0	7,806	0.00%
2024/04/25	6.1	52.53	10	52.58	52.60	-4	7,679	-0.05%
2024/04/24	23	52.86	48	52.75	53.00	-25	7,613	-0.33%
2024/04/23	47.2	52.97	63	53.66	52.80	-15.8	7,547	-0.21%
2024/04/22	60.1	53.94	188	54.32	54.20	-127.9	7,350	-1.74%	大賣/鉅額交易
2024/04/19	90.1	54.11	107.2	54.72	54.90	-17	7,016	-0.24%	大賣/
2024/04/18	48.1	54.34	31.8	54.43	54.70	16.3	6,616	0.25%
2024/04/17	35	53.53	28	53.32	53.50	7	6,379	0.11%
2024/04/16	103.3	52.52	51	52.24	51.90	52.3	6,043	0.87%	大買/
2024/04/15	62.3	53.83	67.3	54.13	53.30	-5	5,658	-0.09%
2024/04/12	27	52.53	22	52.53	52.50	5	5,187	0.10%
2024/04/11	23	52.60	42.1	52.61	52.60	-19.1	5,092	-0.38%
2024/04/10	35.3	52.36	54	52.02	52.50	-18.7	4,927	-0.38%
2024/04/09	11	50.15	27	50.27	50.40	-16	4,584	-0.35%
2024/04/08	2	49.33	18	49.67	49.40	-16	4,469	-0.36%
2024/04/03	2	49.35	6	49.51	49.40	-4	4,460	-0.09%
2024/04/02	10	49.40	26.1	49.43	49.30	-16.1	4,494	-0.36%
2024/04/01	4	49.70	12	49.61	49.55	-8	4,543	-0.18%
2024/03/29	8	49.30	61	49.30	49.30	-53	4,723	-1.12%
2024/03/28	28	50.20	4	50.00	49.65	24	4,887	0.49%
2024/03/27	18	49.76	16	49.63	49.65	2	5,331	0.04%
2024/03/26	11	49.80	8	49.40	49.05	3	5,334	0.06%
2024/03/25	66	49.52	8.1	49.68	49.80	58	5,373	1.08%
2024/03/22	13	48.82	9	48.89	49.00	4	5,440	0.07%
2024/03/21	23.1	48.91	20	49.00	49.00	3.1	5,739	0.05%
2024/03/20	1	48.85	5.3	48.99	48.90	-4.3	5,835	-0.07%
2024/03/19	21.1	49.19	14	49.07	48.85	7.1	5,894	0.12%
2024/03/18	38	48.01	21	48.01	48.40	17	5,952	0.29%
2024/03/15	5	47.69	3.2	47.65	47.70	1.9	5,980	0.03%
2024/03/14	3.9	47.97	4.3	47.84	47.75	-0.4	6,016	-0.01%
2024/03/13	17	48.04	5	48.40	47.70	12	6,105	0.20%
2024/03/12	32	48.54	0	0.00	48.55	32	6,164	0.52%
2024/03/11	8	48.18	8	47.87	47.95	0	6,209	0.00%
2024/03/08	8.1	47.69	4	47.65	47.70	4.1	6,321	0.06%
2024/03/07	21	48.56	5	48.53	48.35	16	6,424	0.25%
2024/03/06	3.5	48.79	0	0.00	48.75	3.5	6,482	0.05%
2024/03/05	15.1	48.70	6	48.69	48.70	9.1	6,483	0.14%
2024/03/04	29	48.29	14	48.35	48.30	15	6,432	0.23%
2024/03/01	12	47.97	11	48.04	48.30	1	6,473	0.02%
2024/02/29	8	46.65	5	46.72	47.00	3	6,393	0.05%
2024/02/27	2	46.55	9	46.39	46.50	-7	6,533	-0.11%
2024/02/26	5	46.59	51	46.68	46.45	-46	6,762	-0.68%
2024/02/23	2	46.93	15.1	46.97	46.70	-13.1	6,819	-0.19%
2024/02/22	1	47.20	11	47.21	47.15	-10	6,850	-0.15%
2024/02/21	5	47.30	3.1	47.20	47.15	1.9	6,902	0.03%
2024/02/20	6.2	46.92	1.2	46.98	47.00	5	7,005	0.07%
2024/02/19	21	47.85	42	47.71	47.85	-21	6,981	-0.30%
2024/02/16	6	47.09	8.1	47.48	47.65	-2.1	7,059	-0.03%
2024/02/15	0	0.00	0.2	46.20	46.30	-0.2	7,018	0.00%
2024/02/05	8.1	45.76	10.7	45.69	45.75	-2.5	6,987	-0.04%
2024/02/02	0.1	46.80	6.3	46.45	46.20	-6.1	6,915	-0.09%
2024/02/01	1.1	47.01	7	47.00	47.05	-6	6,860	-0.09%
2024/01/31	10	47.93	8	48.00	47.60	2	6,832	0.03%
2024/01/30	14	48.16	8	48.14	47.80	6	6,838	0.09%
2024/01/29	0	47.45	1	47.20	47.50	-1	6,806	-0.01%
2024/01/26	1	47.00	6.2	46.83	46.75	-5.2	6,805	-0.08%
2024/01/25	0	47.03	7.3	47.05	46.85	-7.2	6,822	-0.11%
2024/01/24	15	47.16	4	47.75	47.10	11	6,879	0.16%
2024/01/23	1	46.10	1.1	46.34	46.40	-0.1	6,854	0.00%
2024/01/22	3	46.07	7.2	45.97	46.00	-4.2	6,968	-0.06%
2024/01/19	1	45.90	1.3	46.05	46.00	-0.2	6,994	0.00%
2024/01/18	5	46.09	1	45.95	46.05	4	7,018	0.06%
2024/01/17	2	47.05	1	47.05	45.90	1	7,040	0.01%
2024/01/16	2	47.69	1	47.35	47.15	1	7,129	0.01%
2024/01/15	16.2	47.89	2	47.90	47.70	14.2	7,182	0.20%
2024/01/12	34	47.03	0	0.00	47.10	34	7,199	0.47%
2024/01/11	1	47.00	1	47.20	47.20	0	7,228	0.00%
2024/01/10	1	47.60	1	47.55	47.50	0	7,246	0.00%
2024/01/09	2	48.00	6	47.94	47.85	-4	7,392	-0.05%
2024/01/08	1	48.80	0	0.00	48.50	1	7,394	0.01%
2024/01/05	3	48.60	6	48.65	48.85	-3	7,444	-0.04%
2024/01/04	12	47.94	4	47.98	47.80	8	7,477	0.11%
2024/01/03	4.2	48.95	4	48.93	48.65	0.2	7,427	0.00%
2024/01/02	0	48.95	1	49.05	49.00	-1	7,402	-0.01%
2023/12/29	9	48.87	16	48.90	48.85	-7	7,502	-0.09%
2023/12/28	10.1	48.83	3	48.77	48.75	7.1	7,474	0.09%
2023/12/27	11	49.32	7	49.27	49.20	4	7,433	0.05%
2023/12/26	26	49.63	39.1	49.69	49.20	-13.1	7,403	-0.18%
2023/12/25	27.2	49.57	18	49.46	49.00	9.2	7,233	0.13%
2023/12/22	93.9	51.28	56.3	49.97	49.45	37.6	7,151	0.53%
2023/12/20	15	51.47	67.1	51.32	51.70	-52.1	6,695	-0.78%
2023/12/19	20	50.91	21	50.99	50.90	-1	6,648	-0.02%
2023/12/18	19	51.81	20	51.49	51.60	-1	6,687	-0.01%
2023/12/15	104.3	51.59	62.2	51.31	51.50	42.2	6,560	0.64%	大買/
2023/12/14	6	50.06	35	49.97	49.80	-29	6,292	-0.46%
2023/12/13	8	49.69	4	49.99	49.40	4	6,241	0.06%
2023/12/12	4	49.65	28	49.58	49.70	-24	6,243	-0.38%
2023/12/11	11	49.31	19	49.23	49.00	-8	6,203	-0.13%
2023/12/08	5	49.16	9	49.33	49.25	-4	6,294	-0.06%
2023/12/07	4	49.71	15	50.05	49.35	-11	6,330	-0.17%
2023/12/06	8	49.84	7.8	49.59	50.10	0.2	6,363	0.00%
2023/12/05	9.2	49.07	11	48.76	48.70	-1.8	6,362	-0.03%
2023/12/04	46.1	49.61	36	49.79	49.45	10.1	6,360	0.16%
2023/12/01	34.1	49.32	17.1	49.26	49.35	17	6,314	0.27%
2023/11/30	4.2	48.19	9.1	48.13	48.70	-4.9	6,270	-0.08%
2023/11/29	5	47.80	5	47.81	47.75	0	6,552	0.00%
2023/11/28	0.6	47.23	1	47.15	47.50	-0.5	6,644	-0.01%
2023/11/27	8.1	46.99	21	47.37	46.90	-12.9	6,811	-0.19%
2023/11/24	12.5	48.09	15	48.19	47.85	-2.5	7,115	-0.03%
2023/11/22	22.3	47.82	34.3	47.61	47.75	-12	7,231	-0.17%
2023/11/21	1	46.79	17.5	46.63	46.75	-16.5	7,064	-0.23%
2023/11/20	4	45.95	11.3	46.10	46.25	-7.3	7,149	-0.10%
2023/11/17	29.2	46.73	10.1	46.79	46.40	19.2	7,247	0.26%
2023/11/16	16	46.18	23.1	46.21	46.50	-7.1	7,257	-0.10%
2023/11/15	1	45.40	11	45.65	45.65	-10	7,212	-0.14%
2023/11/14	4	45.71	5	46.00	45.30	-1	7,278	-0.01%
2023/11/13	10	45.64	0	0.00	45.25	10	7,305	0.14%
2023/11/10	5	45.00	2	45.05	45.00	3	7,352	0.04%
2023/11/09	1	45.40	1.1	45.55	45.40	-0.1	7,483	0.00%
2023/11/08	0	45.70	3	45.65	45.65	-3	7,656	-0.04%
2023/11/07	1	45.75	2.1	45.86	45.70	-1.1	7,795	-0.01%
2023/11/06	1	45.65	1	45.80	45.90	0	7,925	0.00%
2023/11/03	0	0.00	3	45.52	45.55	-3	8,105	-0.04%
2023/11/02	1.1	44.77	6	45.10	45.25	-4.9	8,337	-0.06%
2023/11/01	4.3	44.55	10	44.95	44.50	-5.7	8,836	-0.06%
2023/10/31	9.2	45.12	7.1	45.33	44.60	2.2	8,873	0.02%
2023/10/30	6.4	45.14	10	44.94	45.50	-3.7	8,980	-0.04%
2023/10/27	26.1	45.23	14	45.56	44.90	12.1	9,032	0.13%
2023/10/26	5	45.37	2	45.25	45.25	3	9,034	0.03%
2023/10/25	0	0.00	0.1	45.25	45.20	-0.1	9,160	0.00%
2023/10/24	3.1	44.18	1	44.65	44.65	2.1	9,235	0.02%
2023/10/23	3.1	44.62	2	45.60	44.50	1.1	9,284	0.01%
2023/10/20	1	42.95	0	0.00	44.00	1	9,375	0.01%
2023/10/19	3	43.95	7	44.05	43.90	-4	9,503	-0.04%
2023/10/18	2.4	44.38	1.3	44.43	44.00	1.1	9,631	0.01%
2023/10/17	9	45.67	5	45.25	45.00	4	9,796	0.04%
2023/10/16	11	46.21	22.1	46.01	45.60	-11.1	9,989	-0.11%
2023/10/13	10.3	45.71	6	45.35	45.30	4.3	10,021	0.04%
2023/10/12	13.1	45.41	6	45.54	45.75	7.1	10,295	0.07%
2023/10/11	5.1	45.10	9	45.09	45.05	-3.9	10,432	-0.04%
2023/10/06	0	44.15	1	44.20	44.45	-1	10,534	-0.01%
2023/10/05	4.3	44.15	7	44.13	44.00	-2.7	10,699	-0.03%
2023/10/04	6.1	43.97	16	44.08	43.90	-9.9	10,774	-0.09%
2023/10/03	1.3	45.23	1	45.20	45.15	0.3	10,741	0.00%
2023/10/02	1.2	45.68	6	45.65	45.60	-4.8	10,889	-0.04%
2023/09/28	1.1	45.61	3	45.70	45.45	-1.9	11,290	-0.02%
2023/09/27	1	45.10	0.3	45.20	45.20	0.7	11,545	0.01%
2023/09/26	14.1	45.56	0.1	46.00	45.10	14	11,886	0.12%
2023/09/25	11	46.24	30	46.21	46.50	-19	12,041	-0.16%
2023/09/22	19	45.10	4.6	45.22	45.40	14.4	12,061	0.12%
2023/09/21	16	45.16	0	0.00	45.25	16	12,203	0.13%
2023/09/19	12	46.91	6.1	46.92	46.65	6	12,364	0.05%
2023/09/18	6	46.58	2	46.80	46.30	4	12,443	0.03%
2023/09/15	3	46.12	2	46.28	46.40	1	12,511	0.01%
2023/09/14	4	45.79	15	45.60	45.50	-11	12,729	-0.09%
2023/09/13	15.1	45.53	24	45.44	45.15	-9	13,041	-0.07%
2023/09/12	6.1	46.54	2	46.45	46.30	4.1	13,042	0.03%
2023/09/11	6	47.00	15	47.56	46.65	-9	13,107	-0.07%
2023/09/08	7	46.84	2	47.15	46.65	5	13,065	0.04%
2023/09/07	36	47.18	10.7	47.57	47.25	25.3	13,134	0.19%
2023/09/06	7.1	46.99	2	47.18	47.05	5.1	13,348	0.04%
2023/09/05	6	46.92	1	46.85	46.85	5	13,387	0.04%
2023/09/04	44.1	47.53	48	47.51	47.20	-3.9	13,466	-0.03%
2023/09/01	12	45.75	17.1	45.75	45.75	-5	13,262	-0.04%
2023/08/31	6	44.88	5	44.99	45.15	1	13,483	0.01%
2023/08/30	29.3	45.29	9	45.08	44.85	20.3	13,993	0.14%
2023/08/29	7	45.37	10	45.85	46.70	-3	13,793	-0.02%
2023/08/28	12	45.79	2	46.43	45.85	10	13,839	0.07%
2023/08/25	3	45.40	7.2	45.29	45.20	-4.2	13,768	-0.03%
2023/08/24	13.1	45.71	9	45.80	45.70	4.1	13,789	0.03%
2023/08/23	3	45.90	3	45.75	45.55	0	13,730	0.00%
2023/08/22	2	45.15	11	45.12	44.95	-9	13,665	-0.07%
2023/08/21	4	45.96	0	46.08	45.90	4	13,791	0.03%
2023/08/18	10	45.71	0.2	45.65	45.40	9.8	14,167	0.07%
2023/08/17	10	45.95	3.1	46.28	46.10	7	14,655	0.05%
2023/08/16	3	45.35	11.2	45.12	45.30	-8.2	14,857	-0.05%
2023/08/15	11	45.58	8	45.58	45.55	3	15,681	0.02%
2023/08/14	10.1	45.51	4	45.03	45.10	6.1	15,771	0.04%
2023/08/11	8.3	46.49	6	46.77	46.55	2.3	15,792	0.01%
2023/08/10	8.5	47.90	3	47.55	47.45	5.5	15,783	0.03%
2023/08/09	4.2	48.35	6	48.47	48.25	-1.9	15,800	-0.01%
2023/08/08	25	48.92	6.1	49.53	48.90	19	15,765	0.12%
2023/08/07	46.4	49.11	12	49.76	49.30	34.4	15,810	0.22%
2023/08/04	4	52.58	4	52.80	52.90	0	15,535	0.00%
2023/08/02	6.1	53.38	4	54.38	52.60	2	15,832	0.01%
2023/08/01	2.1	53.16	2	53.20	53.10	0.1	15,856	0.00%
2023/07/31	8	53.80	9	54.30	53.40	-1	16,153	-0.01%
2023/07/28	21.5	54.69	11.1	54.11	54.00	10.4	16,431	0.06%
2023/07/27	2.1	55.50	2	55.55	55.10	0	16,688	0.00%
2023/07/26	13	54.96	5	54.56	54.10	8	16,988	0.05%
2023/07/25	25	55.76	31.1	55.69	55.70	-6.1	17,576	-0.03%
2023/07/24	16	54.46	32.1	54.12	54.50	-16.1	17,776	-0.09%
2023/07/21	9.1	52.57	5	52.44	52.50	4.1	17,815	0.02%
2023/07/20	5	53.30	7.1	53.59	53.80	-2.1	18,031	-0.01%
2023/07/19	27.3	52.84	1	53.10	51.70	26.3	18,061	0.15%
2023/07/18	20.6	53.37	4	53.13	53.70	16.6	18,306	0.09%
2023/07/17	12.6	53.25	2	53.30	53.50	10.6	18,480	0.06%
2023/07/14	5.9	54.15	6	54.60	53.60	-0.2	18,427	0.00%
2023/07/13	68.1	55.46	7	55.23	54.60	61.1	18,860	0.32%
2023/07/12	13.1	56.02	9	55.89	55.60	4.1	19,325	0.02%
2023/07/11	18	57.02	13.4	56.87	56.60	4.6	19,621	0.02%
2023/07/10	11	56.97	3	57.27	56.90	8	20,468	0.04%
2023/07/07	13.6	56.17	19	56.13	56.10	-5.4	21,173	-0.03%
2023/07/06	43	58.42	18	58.27	57.30	24.9	21,351	0.12%
2023/07/05	11.5	59.74	20	60.34	60.50	-8.5	21,242	-0.04%
2023/07/04	17.4	58.77	18.1	59.76	60.00	-0.7	21,045	0.00%
2023/07/03	7	58.74	52.3	59.05	59.40	-45.3	20,793	-0.22%
2023/06/30	2.2	57.80	16.8	57.83	57.60	-14.6	20,591	-0.07%
2023/06/29	9.5	57.56	21	57.85	57.10	-11.5	20,543	-0.06%
2023/06/28	16	57.38	67.2	57.54	56.60	-51.2	20,443	-0.25%
2023/06/27	29.3	56.67	49.2	56.86	56.20	-20	20,598	-0.10%
2023/06/26	26	58.26	13	58.28	58.10	13	20,646	0.06%
2023/06/21	23.1	58.63	8.1	59.18	58.40	15	20,678	0.07%
2023/06/20	35.2	59.03	10	58.96	58.20	25.1	20,649	0.12%
2023/06/19	42	59.83	45.2	60.29	60.60	-3.2	20,563	-0.02%
2023/06/16	12	58.56	17.1	58.81	58.00	-5.1	20,613	-0.02%
2023/06/15	16.1	57.90	12.1	58.37	58.60	4	20,585	0.02%
2023/06/14	15.3	57.09	5	57.00	56.60	10.3	20,658	0.05%
2023/06/13	18	56.90	9.9	57.20	57.30	8.1	20,952	0.04%
2023/06/12	26.5	56.81	0	0.00	56.60	26.5	21,046	0.13%
2023/06/09	8.2	58.97	27	59.69	58.70	-18.8	20,987	-0.09%
2023/06/08	12.1	59.43	7.6	59.74	59.20	4.5	21,301	0.02%
2023/06/07	24.1	59.27	6	58.87	59.30	18.1	21,446	0.08%
2023/06/06	50.2	59.66	21.1	59.77	59.30	29.2	21,829	0.13%
2023/06/05	46.4	59.75	82.4	59.78	58.90	-36	22,475	-0.16%
2023/06/02	30.5	57.28	19.1	57.49	56.60	11.4	22,505	0.05%
2023/06/01	16.2	56.60	20.1	56.61	57.20	-3.9	22,401	-0.02%
2023/05/31	6	54.64	15	55.38	55.70	-9	22,283	-0.04%
2023/05/30	15	54.65	10	54.27	54.10	5	22,289	0.02%
2023/05/29	6	55.20	10	55.34	54.90	-4	22,522	-0.02%
2023/05/26	15.1	54.25	3	54.20	54.10	12.1	22,987	0.05%
2023/05/25	14.1	54.34	6.2	54.57	54.20	7.9	23,153	0.03%
2023/05/24	39.1	56.00	17	55.31	55.00	22.1	23,148	0.10%
2023/05/23	26	55.15	60.4	55.24	55.70	-34.4	22,937	-0.15%
2023/05/22	58.3	51.80	53	51.70	52.60	5.3	22,589	0.02%
2023/05/19	82.3	53.26	84	52.81	51.70	-1.7	22,525	-0.01%
2023/05/18	38.1	56.56	31	57.07	56.90	7.1	21,742	0.03%
2023/05/17	9	55.58	36.4	55.57	56.10	-27.4	21,600	-0.13%
2023/05/16	32.1	54.13	10	54.84	55.20	22.1	21,489	0.10%
2023/05/15	23.1	54.53	14	54.21	54.20	9.1	21,524	0.04%
2023/05/12	7.5	54.94	5	55.00	55.50	2.5	21,639	0.01%
2023/05/11	38.1	55.77	15	54.91	54.90	23.1	21,505	0.11%
2023/05/10	26	57.38	23	57.76	57.10	3	21,283	0.01%
2023/05/09	33.2	56.48	55	56.99	56.40	-21.8	21,155	-0.10%
2023/05/08	9	58.04	3	58.53	58.10	6	20,936	0.03%
2023/05/05	57.2	58.35	54	58.02	58.00	3.2	21,002	0.02%
2023/05/04	32.1	59.68	25.1	59.30	60.10	6.9	20,885	0.03%
2023/05/03	70	58.89	50	58.66	58.50	20	20,956	0.10%
2023/05/02	45	58.33	34	58.30	57.70	11	20,644	0.05%
2023/04/28	78.2	58.15	30.2	58.42	58.80	47.9	20,417	0.23%
2023/04/27	25	56.26	25.2	56.14	56.80	-0.2	19,842	0.00%
2023/04/26	13	53.81	4	53.85	54.50	9	19,490	0.05%
2023/04/25	23.5	54.61	8	54.42	54.30	15.5	19,361	0.08%
2023/04/24	2	55.90	7.1	55.69	56.00	-5.1	19,146	-0.03%
2023/04/21	46.7	55.84	66	55.32	54.30	-19.3	19,157	-0.10%
2023/04/20	29.2	57.88	26	57.69	57.60	3.1	18,682	0.02%
2023/04/19	24	59.78	4	59.95	59.60	20	18,409	0.11%
2023/04/18	71.3	60.74	47	60.13	60.00	24.3	18,251	0.13%
2023/04/17	63.2	61.88	64.9	61.82	62.80	-1.7	17,846	-0.01%
2023/04/14	38.7	58.63	32	58.66	58.80	6.7	17,383	0.04%
2023/04/13	86	61.28	90.2	61.01	60.20	-4.2	17,106	-0.02%
2023/04/12	49.7	58.34	78	58.91	60.10	-28.3	16,326	-0.17%
2023/04/11	52	55.05	21.1	54.68	55.00	30.9	15,667	0.20%
2023/04/10	23.4	53.61	32.3	53.54	53.90	-8.9	15,476	-0.06%
2023/04/07	16	52.05	14	52.23	52.00	2	15,270	0.01%
2023/04/06	16	52.23	20.1	52.44	52.40	-4.1	15,299	-0.03%
2023/03/31	8.1	51.21	11	51.80	51.40	-2.9	15,361	-0.02%
2023/03/30	4	52.15	1	52.00	51.90	3	15,700	0.02%
2023/03/29	4	51.53	16	51.41	51.80	-12	16,086	-0.07%
2023/03/28	77	51.68	55	51.91	51.50	22	16,247	0.14%
2023/03/27	100.1	52.07	82.1	51.99	52.10	17.9	16,054	0.11%
2023/03/24	37.5	50.76	5	50.74	50.60	32.5	15,998	0.20%
2023/03/23	7	52.01	7	51.61	51.50	0	16,171	0.00%
2023/03/22	12.2	52.30	10	51.86	51.80	2.2	16,609	0.01%
2023/03/21	21.2	52.77	17.3	52.74	52.60	3.9	17,190	0.02%
2023/03/20	8	50.54	9	50.29	50.00	-1	17,266	-0.01%
2023/03/17	6	49.72	11.1	49.77	50.30	-5.1	17,307	-0.03%
2023/03/16	44.3	48.86	38	49.03	48.65	6.3	17,127	0.04%
2023/03/15	5	50.29	15.1	50.23	50.90	-10.1	16,866	-0.06%
2023/03/14	8	49.53	10	49.84	49.55	-2	16,699	-0.01%
2023/03/13	18.1	49.35	32	49.94	50.00	-14	16,595	-0.08%
2023/03/10	13.1	48.77	8.3	49.03	50.00	4.8	16,262	0.03%
2023/03/09	40.2	48.58	62.5	49.32	49.20	-22.3	16,160	-0.14%
2023/03/08	64.3	48.91	56.4	49.09	49.00	8	15,791	0.05%
2023/03/07	15	46.71	30	47.36	48.10	-14.9	15,134	-0.10%
2023/03/06	0.5	43.75	7	43.71	43.75	-6.5	14,515	-0.04%
2023/03/03	4.6	43.21	2	43.95	43.25	2.6	14,651	0.02%
2023/03/02	1.3	43.76	9	43.65	43.70	-7.7	14,911	-0.05%
2023/03/01	29.3	43.34	19	44.11	43.55	10.3	15,377	0.07%
2023/02/24	16	44.45	23.2	44.57	45.05	-7.2	15,369	-0.05%
2023/02/23	10.1	43.85	18.9	43.49	44.20	-8.8	14,942	-0.06%
2023/02/22	19	42.12	15.2	41.68	42.50	3.8	14,839	0.03%
2023/02/21	9	41.86	4	41.75	41.90	5	15,002	0.03%
2023/02/20	27	41.97	23.2	41.95	42.00	3.8	15,126	0.02%
2023/02/17	34	41.11	25.1	41.33	41.25	8.9	15,085	0.06%
2023/02/16	0	40.40	0.1	40.50	40.40	-0.1	14,928	0.00%
2023/02/15	3	39.42	9.2	39.81	39.90	-6.2	15,145	-0.04%
2023/02/14	4.2	39.02	17	39.25	39.55	-12.9	15,145	-0.08%
2023/02/13	20.4	39.29	1	39.10	39.00	19.4	15,203	0.13%
2023/02/10	12.1	40.36	23.4	40.34	39.70	-11.3	15,261	-0.07%
2023/02/09	1.3	39.50	1	39.55	39.75	0.3	15,195	0.00%
2023/02/08	2.2	39.37	2	39.30	39.40	0.2	15,238	0.00%
2023/02/07	6.8	39.29	4.8	39.47	39.80	2	15,196	0.01%
2023/02/06	2.1	38.86	3	39.10	38.95	-0.9	15,198	-0.01%
2023/02/03	5	40.03	13	40.65	39.45	-8	15,146	-0.05%
2023/02/02	6.2	40.70	8.1	40.03	40.30	-1.9	14,990	-0.01%
2023/02/01	19	40.47	14.5	40.01	40.00	4.5	15,057	0.03%
2023/01/31	9	37.86	13.2	37.86	37.85	-4.2	14,970	-0.03%
2023/01/30	0.2	37.72	1	37.88	37.65	-0.9	15,052	-0.01%
2023/01/17	3	36.50	5	36.71	36.65	-2	15,072	-0.01%
2023/01/16	0	0.00	1	36.35	36.35	-1	15,055	-0.01%
2023/01/13	0	0.00	30.1	37.12	36.80	-30.1	15,021	-0.20%
2023/01/12	6.1	36.83	32.1	36.69	36.70	-26	15,112	-0.17%
2023/01/11	22.1	36.64	11.1	36.45	36.85	11	15,160	0.07%
2023/01/10	38	35.43	5	35.40	35.45	33	14,994	0.22%
2023/01/09	20	35.07	15	35.12	35.10	5	15,067	0.03%
2023/01/06	24	35.20	1.1	35.14	35.20	22.9	15,182	0.15%
2023/01/05	16.3	35.75	11	35.56	35.05	5.3	15,367	0.03%
2023/01/04	9	36.06	7	36.25	36.40	2	15,563	0.01%
2023/01/03	21	36.24	9	36.82	36.40	12	15,843	0.08%
2022/12/30	8	37.10	6.6	37.05	37.15	1.4	16,066	0.01%
2022/12/29	4.1	36.10	0	0.00	36.25	4.1	16,319	0.03%
2022/12/28	7	36.93	10	37.14	36.45	-3	16,375	-0.02%
2022/12/27	2	37.03	6	36.91	36.75	-4	16,472	-0.02%
2022/12/26	5	37.32	12	37.07	37.00	-7	16,532	-0.04%
2022/12/23	18	37.59	11	37.50	37.50	7	16,641	0.04%
2022/12/22	18	36.95	26.1	37.32	37.75	-8.1	16,716	-0.05%
2022/12/21	36	36.71	56.1	36.78	37.00	-20.1	16,567	-0.12%
2022/12/20	7	35.32	13	35.92	34.85	-6	16,376	-0.04%
2022/12/19	20	35.88	46	35.41	35.35	-26	16,566	-0.16%
2022/12/16	43	36.34	11	36.25	36.40	32	16,796	0.19%
2022/12/15	23	36.86	8.2	36.91	36.60	14.8	16,699	0.09%
2022/12/14	27.2	36.65	32.1	36.77	37.00	-4.9	16,358	-0.03%
2022/12/13	48	36.05	82.1	36.31	36.75	-34.1	15,840	-0.22%
2022/12/12	43.2	34.56	37.7	34.88	35.05	5.5	15,076	0.04%
2022/12/09	7.1	33.14	35.1	33.42	33.70	-28.1	14,541	-0.19%
2022/12/08	1	32.90	5.2	32.77	33.00	-4.2	14,449	-0.03%
2022/12/07	8.1	32.57	8	32.41	32.25	0.1	14,417	0.00%
2022/12/06	19	32.95	7	33.01	32.55	12	14,313	0.08%
2022/12/05	10	33.58	30	33.76	33.30	-20	14,299	-0.14%
2022/12/02	5	33.58	3	33.63	33.40	2	14,205	0.01%
2022/12/01	5	33.26	17	33.59	33.65	-12	14,143	-0.09%
2022/11/30	31.1	33.18	7	32.89	33.00	24.1	13,923	0.17%
2022/11/29	48	33.68	19.1	33.56	33.50	29	13,734	0.21%
2022/11/28	12	33.06	12	32.92	32.95	0	13,468	0.00%
2022/11/25	17	32.65	16	32.90	32.60	1	13,400	0.01%
2022/11/24	39.5	33.15	21	32.78	32.80	18.5	13,297	0.14%
2022/11/23	92	33.69	39.3	33.78	33.95	52.7	12,927	0.41%
2022/11/22	6	32.83	20	33.01	33.20	-14	12,413	-0.11%
2022/11/21	23	32.08	5	32.30	32.30	18	12,123	0.15%
2022/11/18	14	31.89	9	32.03	31.65	5	12,001	0.04%
2022/11/17	14	32.68	32.1	32.58	32.40	-18.1	11,939	-0.15%
2022/11/16	9.1	31.80	18	31.90	32.15	-9	11,602	-0.08%
2022/11/15	9	31.23	8	31.16	31.45	1	11,366	0.01%
2022/11/14	4	30.53	5	30.70	30.70	-1	11,283	-0.01%
2022/11/11	9	30.24	8	31.11	30.10	1	11,223	0.01%
2022/11/10	2	31.20	4	31.10	31.20	-2	11,019	-0.02%
2022/11/09	7	31.30	5	30.85	30.85	2	11,063	0.02%
2022/11/08	12	31.04	14	30.60	30.80	-2	10,999	-0.02%
2022/11/07	9	30.33	22	30.59	30.25	-13	10,930	-0.12%
2022/11/04	14	29.14	11	29.25	29.40	3	10,871	0.03%
2022/11/03	5	28.65	11	28.66	28.65	-6	10,994	-0.05%
2022/11/02	10	28.74	7	28.82	28.75	3	11,019	0.03%
2022/11/01	12	28.43	4	28.41	28.50	8	11,004	0.07%
2022/10/31	6	28.33	14	28.39	28.40	-8	11,002	-0.07%
2022/10/28	19	28.71	14	28.71	28.25	5	11,002	0.05%
2022/10/27	56	28.29	43	28.30	28.50	13	10,770	0.12%
2022/10/26	38	30.45	78	29.62	29.40	-40	10,592	-0.38%
2022/10/25	48	30.93	4	30.69	30.35	44	10,651	0.41%
2022/10/24	1	30.40	14	30.61	30.70	-13	10,724	-0.12%
2022/10/21	8	30.14	3	30.25	30.10	5	10,796	0.05%
2022/10/20	11	30.17	12	29.91	30.45	-1	10,897	-0.01%
2022/10/19	16	30.99	29.4	30.69	30.55	-13.4	10,811	-0.12%
2022/10/18	3	30.12	2	30.15	30.00	1	10,940	0.01%
2022/10/17	4	30.19	2	30.00	30.05	2	10,946	0.02%
2022/10/14	46	30.76	31	31.04	30.65	15	11,000	0.14%
2022/10/13	13	29.92	30	30.38	29.35	-17	11,075	-0.15%
2022/10/12	30	30.61	26	30.95	30.85	4	11,317	0.04%
2022/10/11	16	31.62	23	31.64	31.75	-7	11,401	-0.06%
2022/10/07	20	31.51	24.1	31.49	31.75	-4.1	11,477	-0.04%
2022/10/06	14	30.72	33	30.83	31.10	-19	11,338	-0.17%
2022/10/05	2	29.90	21	30.17	29.90	-19	11,190	-0.17%
2022/10/04	23	29.72	12	29.92	29.85	11	11,237	0.10%
2022/10/03	13	28.90	15	28.93	29.20	-2	11,103	-0.02%
2022/09/30	20	28.86	13	28.37	29.55	7	11,018	0.06%
2022/09/29	9	28.34	25	28.74	28.90	-16	10,825	-0.15%
2022/09/28	37	28.36	46	27.59	27.40	-9	10,628	-0.08%
2022/09/27	19	28.62	4	28.98	29.00	15	10,423	0.14%
2022/09/26	56	30.24	18	29.54	29.25	38	10,195	0.37%
2022/09/23	27	29.66	72	30.01	30.10	-45	9,844	-0.46%
2022/09/22	5	27.77	16.1	28.59	29.00	-11	9,506	-0.12%
2022/09/21	3	28.05	0	0.00	27.95	3	9,413	0.03%
2022/09/19	16.1	28.19	2	27.90	27.90	14.1	9,455	0.15%
2022/09/16	5	28.20	2	28.20	28.20	3	9,460	0.03%
2022/09/15	8	28.83	6	28.99	28.65	2	9,565	0.02%
2022/09/14	2	28.40	5	28.49	28.80	-3	9,583	-0.03%
2022/09/13	17	28.69	9	28.77	28.90	8	9,675	0.08%
2022/09/12	9	28.71	10	28.77	28.70	-1	9,858	-0.01%
2022/09/08	4	27.63	0	0.00	27.90	4	9,920	0.04%
2022/09/07	2	27.35	10	27.44	27.35	-8	10,004	-0.08%
2022/09/06	2	27.25	0	0.00	27.20	2	10,074	0.02%
2022/09/05	6.1	27.42	10	27.50	27.50	-3.9	10,204	-0.04%
2022/09/02	10.1	27.77	8	27.71	27.65	2.1	10,261	0.02%
2022/09/01	8	28.23	1	28.55	28.10	7	10,247	0.07%
2022/08/31	15	28.65	150	28.60	28.45	-135	10,267	-1.31%	大賣/鉅額交易
2022/08/30	3	29.00	4	29.13	28.80	-1	10,187	-0.01%
2022/08/29	6	28.35	5	28.41	28.40	1	10,214	0.01%
2022/08/26	1	29.10	2	29.05	29.05	-1	10,215	-0.01%
2022/08/25	0	0.00	4	29.05	29.00	-4	10,350	-0.04%
2022/08/24	15	29.22	8	29.55	28.90	7	10,473	0.07%
2022/08/23	3	28.83	1	29.00	28.90	2	10,646	0.02%
2022/08/22	20	28.60	1	28.80	28.75	19	10,736	0.18%
2022/08/19	9	29.14	0	0.00	29.00	9	10,746	0.08%
2022/08/18	2	29.35	15	29.30	29.45	-13	10,875	-0.12%
2022/08/17	19	29.78	7	29.44	29.25	12	11,148	0.11%
2022/08/16	4	29.93	18	29.90	29.50	-14	11,265	-0.12%
2022/08/15	2	30.45	1	29.90	30.30	1	11,496	0.01%
2022/08/12	3	30.08	2	30.40	30.00	1	11,879	0.01%
2022/08/11	6	30.48	8	30.52	30.45	-2	11,930	-0.02%
2022/08/10	17	30.97	19	31.09	30.70	-2	12,004	-0.02%
2022/08/09	4	31.16	13	31.12	31.20	-9	12,123	-0.07%
2022/08/08	12.4	30.35	21	29.99	30.60	-8.7	12,304	-0.07%
2022/08/05	8	30.37	8	30.38	30.40	0	12,413	0.00%
2022/08/04	51.1	30.30	5	30.14	30.35	46.1	12,725	0.36%
2022/08/03	2	30.80	1	30.40	30.40	1	13,847	0.01%
2022/08/02	8	30.93	10	30.67	30.90	-2	14,494	-0.01%
2022/08/01	10	31.44	114	31.51	31.40	-104	14,677	-0.71%	大賣/鉅額交易
2022/07/29	18	31.30	30	31.07	31.20	-12	14,887	-0.08%
2022/07/28	15	30.63	19.1	30.77	30.75	-4.1	14,936	-0.03%
2022/07/27	19	30.41	9	30.21	30.45	10	15,013	0.07%
2022/07/26	7	30.24	2	30.10	30.45	5	15,266	0.03%
2022/07/25	21	29.99	30	30.24	30.35	-9	15,401	-0.06%
2022/07/22	7	29.25	35	29.32	29.30	-28	15,430	-0.18%
2022/07/21	7	29.08	22	29.20	29.00	-15	16,482	-0.09%
2022/07/20	143	29.23	34	29.15	29.05	109	18,316	0.60%	大買/鉅額交易
2022/07/19	168	29.35	89	29.50	29.70	79	19,359	0.41%	大買/
2022/07/18	56	28.52	20	28.80	29.00	36	19,944	0.18%
2022/07/15	17	26.90	57	27.41	27.35	-40	19,673	-0.20%
2022/07/14	5	24.45	26	24.53	25.10	-21	19,617	-0.11%
2022/07/13	9	23.76	2	23.63	23.65	7	19,695	0.04%
2022/07/12	26.2	23.89	1	24.75	23.65	25.2	19,744	0.13%
2022/07/11	2	25.93	6	26.13	26.25	-4	20,168	-0.02%
2022/07/08	4	25.54	4	25.54	25.70	0	21,286	0.00%
2022/07/07	3	24.85	7	24.86	24.90	-4	21,950	-0.02%
2022/07/06	8	24.48	0	0.00	24.40	8	22,120	0.04%
2022/07/05	1	25.00	2	25.13	25.50	-1	22,443	0.00%
2022/07/04	0	0.00	1	24.55	24.40	-1	22,581	0.00%
2022/07/01	7	24.81	14	24.15	24.25	-7	22,661	-0.03%
2022/06/30	4	25.10	28	25.25	25.10	-24	22,627	-0.11%
2022/06/29	2	25.65	1	25.90	25.65	1	22,613	0.00%
2022/06/28	12	25.23	10	25.50	25.80	2	22,620	0.01%
2022/06/27	13	26.17	3	26.02	26.30	10	22,612	0.04%
2022/06/24	2	25.87	6	25.77	25.50	-4	22,616	-0.02%
2022/06/23	3	25.22	6	25.74	25.40	-3	22,605	-0.01%
2022/06/22	10	26.35	3	26.12	25.95	7	22,519	0.03%
2022/06/21	21	26.64	10	26.67	27.05	11	22,495	0.05%
2022/06/20	10	26.65	6	27.02	25.95	4	22,427	0.02%
2022/06/17	13	27.97	24	28.33	27.90	-11	22,282	-0.05%
2022/06/16	5	29.15	43	29.27	29.00	-38	22,194	-0.17%
2022/06/15	18	28.91	8	29.05	28.65	10	22,114	0.05%
2022/06/14	14	28.39	6	28.38	28.45	8	22,067	0.04%
2022/06/13	8	29.29	48	29.30	29.10	-40	22,170	-0.18%
2022/06/10	4	30.11	1	30.05	30.20	3	22,205	0.01%
2022/06/09	8	30.10	5	30.02	29.95	3	22,247	0.01%
2022/06/08	12	29.91	18	29.84	30.05	-6	22,261	-0.03%
2022/06/07	5	29.59	8	29.64	29.80	-3	22,362	-0.01%
2022/06/06	6	29.22	10	29.00	29.25	-4	22,414	-0.02%
2022/06/02	27	28.96	20	28.88	28.80	7	22,769	0.03%
2022/06/01	29	29.49	39	29.39	29.55	-10	22,924	-0.04%
2022/05/31	43	29.58	12	29.67	29.40	31	22,897	0.14%
2022/05/30	25	30.71	116	30.92	30.70	-91	22,869	-0.40%	大賣/
2022/05/27	15	31.04	21	31.04	30.90	-6	23,008	-0.03%
2022/05/26	53	31.58	52	31.18	31.00	1	23,087	0.00%
2022/05/25	138	31.49	63	31.47	31.60	75	22,981	0.33%	大買/
2022/05/24	15	30.76	27	30.75	30.70	-12	22,716	-0.05%
2022/05/23	30	31.19	34	30.99	30.90	-4	22,524	-0.02%
2022/05/20	77	30.83	63	30.85	30.25	14	22,346	0.06%
2022/05/19	40	30.53	35.1	30.09	30.60	4.9	22,169	0.02%
2022/05/18	32	30.18	42	30.34	30.20	-10	21,994	-0.05%
2022/05/17	42.1	29.98	106	29.78	29.80	-63.9	21,825	-0.29%	大賣/
2022/05/16	45	29.52	53.2	29.36	30.05	-8.2	21,497	-0.04%
2022/05/13	25	28.94	23	28.97	29.00	2	21,295	0.01%
2022/05/12	51	29.99	59	29.89	28.55	-8	21,107	-0.04%
2022/05/11	91	31.14	75	30.93	30.60	16	20,729	0.08%
2022/05/10	65	30.94	131	30.75	31.10	-66	19,544	-0.34%	大賣/
2022/05/09	66	29.81	33	29.44	29.00	33	18,800	0.18%
2022/05/06	12	29.50	101	29.65	29.70	-89	18,430	-0.48%	大賣/
2022/05/05	13	29.05	44	29.06	29.00	-31	17,966	-0.17%
2022/05/04	20	28.47	36.2	28.48	28.70	-16.2	17,641	-0.09%
2022/05/03	93	27.98	26	27.62	28.00	67	17,390	0.39%
2022/04/29	11	29.18	13	29.20	28.90	-2	16,966	-0.01%
2022/04/28	29	28.89	15	28.95	28.50	14	16,719	0.08%
2022/04/27	126	30.09	94.3	29.26	28.80	31.7	16,354	0.19%	大買/
2022/04/26	207	32.65	251	31.86	31.55	-44	15,213	-0.29%	大買/大賣/
2022/04/25	90.2	32.13	49	31.97	33.35	41.2	13,191	0.31%
2022/04/22	171	31.07	218	31.72	32.35	-47	11,844	-0.40%	大買/大賣/
2022/04/21	37	29.68	13.2	29.55	29.45	23.8	10,750	0.22%
2022/04/20	46	29.54	76	29.85	29.80	-30	10,526	-0.28%
2022/04/19	17	29.72	21	29.95	30.10	-4	10,074	-0.04%
2022/04/18	21	28.94	21	29.17	29.00	0	9,706	0.00%
2022/04/15	96.3	30.29	38	30.18	29.95	58.3	9,386	0.62%
2022/04/14	231	30.11	94	30.10	29.85	137	8,735	1.57%	大買/鉅額交易
2022/04/13	59	28.87	99.2	29.13	29.25	-40.2	7,484	-0.54%
2022/04/12	12	27.01	16	27.25	27.55	-4	6,739	-0.06%
2022/04/11	45	27.41	11	27.48	27.55	34	6,542	0.52%
2022/04/08	11	26.54	26	26.63	26.85	-15	6,172	-0.24%
2022/04/07	6	26.17	16.2	26.21	25.70	-10.2	5,975	-0.17%
2022/04/06	4	25.90	6	25.98	26.15	-2	5,855	-0.03%
2022/04/01	2	25.15	11	25.35	25.85	-9	5,801	-0.16%
2022/03/31	3	25.15	5.7	25.26	25.30	-2.7	5,778	-0.05%
2022/03/30	12	25.37	3	25.42	25.40	9	5,804	0.16%
2022/03/29	2	26.15	4	25.91	25.70	-2	5,790	-0.03%
2022/03/28	5	25.12	5	25.61	25.70	0	5,788	0.00%
2022/03/25	5	25.73	3	25.72	25.75	2	5,846	0.03%
2022/03/24	3	25.98	5	26.01	25.90	-2	5,884	-0.03%
2022/03/23	6.2	25.82	5	25.74	25.65	1.2	5,862	0.02%
2022/03/22	2.5	25.56	26	25.55	25.50	-23.5	5,819	-0.40%
2022/03/21	5	25.09	8	25.30	24.90	-3	5,765	-0.05%
2022/03/18	3	24.97	3	24.92	24.60	0	5,748	0.00%
2022/03/17	12	24.73	3	24.92	25.00	9	5,814	0.15%
2022/03/16	12	24.25	8	23.93	23.90	4	5,747	0.07%
2022/03/15	2	25.90	15	26.03	25.85	-13	5,481	-0.24%
2022/03/14	12	26.17	16	26.31	26.35	-4	5,389	-0.07%
2022/03/11	13	26.07	20	25.81	25.65	-7	5,295	-0.13%
2022/03/10	10	25.36	11	25.63	25.90	-1	5,206	-0.02%
2022/03/09	6	25.05	4	24.83	25.20	2	5,049	0.04%
2022/03/08	22	25.55	13	25.53	24.65	9	4,932	0.18%
2022/03/07	37	26.31	34.5	26.20	26.15	2.5	4,513	0.06%
2022/03/04	10	26.23	35	26.05	25.90	-25	4,187	-0.60%
2022/03/03	13	26.24	43	26.18	26.25	-30	4,069	-0.74%
2022/03/02	19	25.74	30.7	25.62	25.80	-11.7	3,846	-0.30%
2022/03/01	7	24.88	15	24.83	24.90	-8	3,707	-0.22%
2022/02/25	18	23.89	19.3	23.84	23.90	-1.3	3,634	-0.04%
2022/02/24	0	0.00	1.1	23.23	22.90	-1.1	3,539	-0.03%
2022/02/23	0	0.00	1	23.40	23.50	-1	3,490	-0.03%
2022/02/22	13	23.22	8.2	23.28	23.50	4.8	3,446	0.14%
2022/02/21	75.3	23.74	34	23.92	23.90	41.3	3,271	1.26%
2022/02/18	2	22.88	1	22.95	22.85	1	3,001	0.03%
2022/02/17	3	22.57	2.7	22.59	22.55	0.3	2,991	0.01%
2022/02/15	0.4	22.60	17	22.39	22.45	-16.6	3,039	-0.54%
2022/02/14	1	21.90	0	0.00	22.00	1	3,116	0.03%
2022/02/11	2	22.10	21	22.10	22.20	-19	3,120	-0.61%
2022/02/10	0	0.00	2	22.22	22.15	-2	3,186	-0.06%
2022/02/09	0	0.00	0.5	21.90	21.95	-0.5	3,311	-0.01%
2022/02/08	0	0.00	2	21.70	21.75	-2	3,323	-0.06%
2022/02/07	0	0.00	2	20.93	21.20	-2	3,329	-0.06%
2022/01/26	0	0.00	13	20.23	20.20	-13	3,351	-0.39%
2022/01/21	2.5	21.00	22	21.15	21.00	-19.5	3,469	-0.56%
2022/01/20	0	0.00	5	21.15	21.20	-5	3,526	-0.14%
2022/01/19	9	20.77	0.1	20.80	20.80	9	3,572	0.25%
2022/01/14	0	0.00	2	21.00	21.20	-2	3,814	-0.05%
2022/01/13	0	0.00	1	21.60	21.50	-1	3,886	-0.03%
2022/01/07	0	0.00	36	21.40	21.40	-36	3,912	-0.92%
2022/01/06	3	21.58	5	21.55	21.75	-2	3,962	-0.05%
2022/01/05	2	21.65	0	0.00	21.60	2	4,027	0.05%
2022/01/04	0.5	21.65	4	21.63	21.60	-3.5	4,112	-0.09%
2022/01/03	26.2	21.93	0.6	21.85	21.80	25.6	4,182	0.61%
2021/12/30	0	0.00	1	21.95	21.95	-1	4,229	-0.02%
2021/12/29	1	22.15	35	21.94	22.05	-34	4,267	-0.80%
2021/12/28	0	0.00	26	21.86	21.85	-26	4,369	-0.60%
2021/12/27	8	22.11	0	0.00	22.00	8	4,474	0.18%
2021/12/24	1	22.20	0	0.00	22.20	1	4,537	0.02%
2021/12/23	0	0.00	1	22.45	22.35	-1	4,538	-0.02%
2021/12/22	1	22.40	10	22.30	22.30	-9	4,557	-0.20%
2021/12/21	1	22.35	11	22.60	22.70	-10	4,537	-0.22%
2021/12/20	40	22.52	22	22.44	22.70	18	4,481	0.40%
2021/12/17	16	22.00	42	21.89	21.90	-26	4,445	-0.58%
2021/12/15	3	21.65	18	21.65	21.75	-15	4,533	-0.33%
2021/12/14	18	21.78	6	21.59	21.55	12	4,585	0.26%
2021/12/13	97	22.13	17	22.31	22.25	80	4,612	1.73%
2021/12/10	7	21.44	2	21.55	21.55	5	4,606	0.11%
2021/12/09	0	0.00	50	21.50	21.45	-50	4,772	-1.05%
2021/12/08	14.1	22.04	3	22.00	21.65	11.1	5,027	0.22%
2021/12/07	1	21.60	2	21.80	21.85	-1	5,313	-0.02%
2021/12/06	11	21.40	0	0.00	21.30	11	5,361	0.21%
2021/12/03	2	21.53	1.4	21.47	21.30	0.6	5,461	0.01%
2021/12/02	2	21.15	6	21.28	21.20	-4	5,567	-0.07%
2021/12/01	8	21.17	0	0.00	21.25	8	5,774	0.14%
2021/11/29	1	20.75	12	20.77	20.80	-11	6,123	-0.18%
2021/11/26	0	0.00	1	21.20	21.25	-1	6,557	-0.02%
2021/11/25	11	21.82	4	21.93	21.80	7	7,106	0.10%
2021/11/24	5	21.98	22	22.14	22.00	-17	7,076	-0.24%
2021/11/23	1	21.55	7	21.59	21.25	-6	7,061	-0.08%
2021/11/22	1	21.20	2	21.20	21.10	-1	7,524	-0.01%
2021/11/19	6	21.19	31	21.20	21.05	-25	7,621	-0.33%
2021/11/18	4	21.25	16	21.26	21.25	-12	7,845	-0.15%
2021/11/17	19	21.67	0	0.00	21.35	19	8,259	0.23%
2021/11/16	6	21.75	6	21.60	21.55	0	8,381	0.00%
2021/11/15	6	21.74	7	21.65	21.75	-1	8,549	-0.01%
2021/11/12	10	22.26	2	22.00	22.15	8	8,930	0.09%
2021/11/11	4	22.21	4	21.80	22.25	0	9,405	0.00%
2021/11/10	2	21.60	0	0.00	21.60	2	9,815	0.02%
2021/11/09	7	21.94	16	21.85	22.00	-9	10,616	-0.08%
2021/11/08	28	22.04	17	22.21	22.15	11	11,587	0.09%
2021/11/05	2	21.35	2	21.20	21.20	0	12,062	0.00%
2021/11/04	0	0.00	12	21.17	21.20	-12	12,380	-0.10%
2021/11/03	3	21.60	1	21.75	21.60	2	13,125	0.02%
2021/11/02	1	21.50	2	21.25	21.15	-1	13,351	-0.01%
2021/11/01	2	21.15	4	20.93	21.00	-2	13,595	-0.01%
2021/10/29	4	21.19	10	21.12	21.20	-6	14,022	-0.04%
2021/10/28	0	0.00	43	21.28	21.50	-43	14,531	-0.30%
2021/10/27	7	21.36	13	21.42	21.30	-6	15,244	-0.04%
2021/10/26	3	21.95	25	21.70	21.75	-22	16,418	-0.13%
2021/10/25	1	22.10	11	21.99	21.85	-10	17,751	-0.06%
2021/10/22	11	22.22	0	0.00	21.90	11	18,103	0.06%
2021/10/21	2	23.40	14	23.16	23.45	-12	18,215	-0.07%
2021/10/20	2	23.03	2	22.98	22.70	0	18,481	0.00%
2021/10/19	1	22.90	0	0.00	22.95	1	18,800	0.01%
2021/10/18	1	22.90	1	23.15	22.95	0	19,119	0.00%
2021/10/15	15	22.70	0	0.00	22.75	15	19,965	0.08%
2021/10/14	3	22.28	10	22.30	22.25	-7	20,620	-0.03%
2021/10/13	1	22.15	1	22.35	22.10	0	21,328	0.00%
2021/10/12	6	22.66	7	22.63	22.60	-1	21,530	0.00%
2021/10/08	5	23.05	8	23.18	22.95	-3	21,625	-0.01%
2021/10/07	3	23.42	8	23.64	23.65	-5	21,690	-0.02%
2021/10/06	12	23.44	9	23.64	23.30	3	21,890	0.01%
2021/10/05	9	22.97	7	22.90	23.75	2	22,108	0.01%
2021/10/04	18	23.11	14	22.92	22.65	4	22,144	0.02%
2021/10/01	9	24.36	18	24.61	24.05	-9	22,269	-0.04%
2021/09/30	3	24.83	2	24.80	25.05	1	22,435	0.00%
2021/09/29	4	24.31	25.3	24.47	24.20	-21.3	22,590	-0.09%
2021/09/28	7	24.55	0	0.00	24.50	7	22,980	0.03%
2021/09/27	1	24.85	2	24.85	25.00	-1	23,587	0.00%
2021/09/24	8	25.06	88	24.80	24.75	-80	25,173	-0.32%
2021/09/23	14	24.86	3	24.80	24.85	11	27,414	0.04%
2021/09/22	20	24.87	9	24.58	24.95	11	28,563	0.04%
2021/09/17	7	25.79	9	25.79	25.50	-2	29,013	-0.01%
2021/09/16	11	26.29	16.5	26.11	26.00	-5.5	29,021	-0.02%
2021/09/15	2	26.50	16	25.73	26.35	-14	28,960	-0.05%
2021/09/14	28	26.19	33	26.16	26.10	-5	28,920	-0.02%
2021/09/13	81	26.68	24	26.83	26.95	57	28,902	0.20%
2021/09/10	110	26.14	32	26.03	26.05	78	28,697	0.27%	大買/
2021/09/09	0	0.00	2	25.50	25.70	-2	28,390	-0.01%
2021/09/08	1	24.75	4	25.35	24.75	-3	28,335	-0.01%
2021/09/07	17	25.64	9	25.41	25.40	8	28,251	0.03%
2021/09/06	34	26.35	17	26.16	25.60	17	28,141	0.06%
2021/09/03	31	26.77	12	27.03	26.35	19	27,935	0.07%
2021/09/02	7	26.44	35.1	26.50	26.65	-28.1	27,745	-0.10%
2021/09/01	40.5	27.19	62	27.18	27.00	-21.5	27,620	-0.08%
2021/08/31	62	26.91	64	26.78	27.20	-2	27,184	-0.01%
2021/08/30	2	26.15	11	26.04	26.00	-9	26,686	-0.03%
2021/08/27	13	25.80	7	25.76	26.00	6	26,770	0.02%
2021/08/26	86.1	26.35	58	26.66	25.60	28.1	27,415	0.10%
2021/08/25	6	25.39	8	25.33	25.35	-2	27,090	-0.01%
2021/08/24	16	25.60	24	25.48	25.65	-8	27,011	-0.03%
2021/08/23	64.1	25.83	52	25.87	25.85	12.1	26,875	0.05%
2021/08/20	18	24.47	7	24.44	24.60	11	26,510	0.04%
2021/08/19	9	24.96	33	24.88	24.20	-24	26,365	-0.09%
2021/08/18	19	23.64	34	24.01	25.60	-15	26,158	-0.06%
2021/08/17	185	25.33	213	24.63	23.90	-28	25,777	-0.11%	大買/大賣/
2021/08/16	71	27.06	60.2	26.89	26.40	10.8	25,231	0.04%
2021/08/13	127	28.75	73	28.46	27.55	54	24,737	0.22%	大買/
2021/08/12	109	28.99	119.5	28.88	29.75	-10.5	23,927	-0.04%	大買/大賣/
2021/08/11	120	28.06	132.2	27.83	27.85	-12.2	22,963	-0.05%	大買/大賣/
2021/08/10	59	27.88	58	27.56	27.30	1	22,367	0.00%
2021/08/09	142	28.23	129.6	27.99	27.95	12.4	22,110	0.06%	大買/大賣/
2021/08/06	22	27.26	54.1	27.19	26.95	-32.1	21,412	-0.15%
2021/08/05	34.2	26.69	99	26.76	26.65	-64.8	21,222	-0.31%
2021/08/04	60.3	27.85	70	27.88	27.40	-9.7	21,141	-0.05%
2021/08/03	85.2	28.59	41	28.66	28.85	44.2	21,239	0.21%
2021/08/02	48	28.01	74.5	28.49	29.30	-26.5	20,948	-0.13%
2021/07/30	243.7	28.27	177.5	28.22	27.20	66.2	20,265	0.33%	大買/大賣/
2021/07/29	181	27.43	107	27.74	27.95	74	19,168	0.39%	大買/大賣/
2021/07/28	67	26.23	180	26.04	25.75	-113	17,963	-0.63%	大賣/鉅額交易
2021/07/27	49.1	26.12	9	26.32	25.60	40.1	17,718	0.23%
2021/07/26	39.1	26.36	29	26.39	26.90	10.1	17,744	0.06%
2021/07/23	19	26.08	25.5	26.41	26.70	-6.5	17,549	-0.04%
2021/07/22	41.2	25.91	44	25.78	25.00	-2.8	17,272	-0.02%
2021/07/21	94	26.99	90.3	27.31	26.50	3.7	17,026	0.02%
2021/07/20	76	26.49	36	26.55	26.75	40	16,240	0.25%
2021/07/19	121	26.63	88	26.59	27.10	33	15,653	0.21%	大買/
2021/07/16	32.3	25.16	29	25.13	25.10	3.3	15,298	0.02%
2021/07/15	14	24.54	11.2	24.62	24.85	2.8	15,227	0.02%
2021/07/14	11	23.10	28	23.34	23.90	-17	15,419	-0.11%
2021/07/13	60	24.38	17	23.83	23.50	43	16,149	0.27%
2021/07/12	9	25.71	30	26.00	25.05	-21	16,669	-0.13%
2021/07/09	27	24.93	8	24.87	24.65	19	17,158	0.11%
2021/07/08	32	25.10	52	24.94	24.95	-20	17,332	-0.12%
2021/07/07	43	24.61	12	24.53	24.30	31	17,117	0.18%
2021/07/06	25	25.87	19	25.72	25.60	6	16,927	0.04%
2021/07/05	80	26.85	54	26.60	26.35	26	16,765	0.16%
2021/07/02	119	26.04	80	26.00	25.65	39	16,464	0.24%	大買/
2021/07/01	216.1	27.98	103.9	27.45	26.80	112.2	15,961	0.70%	大買/大賣/鉅額交易
2021/06/30	192.5	27.04	202	26.86	27.50	-9.6	14,329	-0.07%	大買/大賣/
2021/06/29	340	24.10	264.2	24.13	25.15	75.8	12,019	0.63%	大買/大賣/
2021/06/28	66	22.43	57.5	21.72	22.90	8.5	10,786	0.08%
2021/06/25	13	21.11	5	20.85	20.85	8	10,250	0.08%
2021/06/24	1	20.95	3	20.62	20.65	-2	10,167	-0.02%
2021/06/23	7.5	20.86	7	20.69	20.45	0.5	10,125	0.00%
2021/06/22	23	21.34	7	21.22	20.80	16	10,050	0.16%
2021/06/21	1	20.20	1	19.55	20.10	0	9,892	0.00%
2021/06/18	1	20.30	2	20.35	20.25	-1	9,820	-0.01%
2021/06/17	5	20.60	5	21.00	20.45	0	9,781	0.00%
2021/06/16	6	20.80	0	0.00	20.30	6	9,748	0.06%
2021/06/11	0	0.00	3	20.45	20.40	-3	9,696	-0.03%
2021/06/10	3	20.15	24	20.03	20.40	-21	9,670	-0.22%
2021/06/09	1	20.55	0	0.00	20.35	1	9,630	0.01%
2021/06/08	3	21.05	3	20.97	21.00	0	9,596	0.00%
2021/06/07	10	20.90	3	20.80	20.80	7	9,580	0.07%
2021/06/04	27	22.24	20	22.39	21.70	7	9,486	0.07%
2021/06/03	83	22.57	63	22.63	22.45	20	9,303	0.21%
2021/06/02	8	21.15	8	20.74	21.70	0	8,530	0.00%
2021/06/01	3	20.27	13	20.12	20.10	-10	8,419	-0.12%
2021/05/31	9	19.99	6	20.19	20.00	3	8,437	0.04%
2021/05/28	2	19.40	57	19.68	19.40	-55	8,325	-0.66%
2021/05/27	1	19.15	1	19.15	18.65	0	8,249	0.00%
2021/05/25	0	0.00	1	19.15	18.40	-1	8,292	-0.01%
2021/05/24	2	19.23	5	18.95	18.95	-3	8,373	-0.04%
2021/05/21	1	18.55	16	18.96	19.15	-15	8,372	-0.18%
2021/05/20	1	18.15	0	0.00	18.05	1	8,310	0.01%
2021/05/19	0	0.00	5	18.71	18.65	-5	8,274	-0.06%
2021/05/18	8	18.01	0	0.00	18.25	8	8,174	0.10%
2021/05/17	0	0.00	14	16.56	16.60	-14	8,117	-0.17%
2021/05/14	50	17.85	3	17.80	17.55	47	8,010	0.59%
2021/05/13	1	18.25	7	18.27	18.55	-6	7,916	-0.08%
2021/05/12	16	19.89	10	20.13	19.60	6	7,828	0.08%
2021/05/11	52	21.95	56	22.53	21.70	-4	7,594	-0.05%
2021/05/10	76	21.83	67	22.06	22.15	9	7,003	0.13%
2021/05/07	8	20.84	27	21.19	21.20	-19	6,735	-0.28%
2021/05/06	12	20.42	22	21.01	20.35	-10	6,625	-0.15%
2021/05/05	16	20.41	19	20.72	20.40	-3	6,476	-0.05%
2021/05/04	10.7	20.30	6	20.85	19.55	4.7	6,276	0.07%
2021/05/03	8	21.83	38	21.90	21.65	-30	6,096	-0.49%
2021/04/29	58	21.48	13	21.17	21.20	45	5,810	0.77%
2021/04/28	3	20.35	32	20.42	20.60	-29	5,639	-0.51%
2021/04/27	5	20.84	13	20.87	21.00	-8	5,570	-0.14%
2021/04/26	4	21.33	0	0.00	21.20	4	5,472	0.07%
2021/04/23	25	20.72	20	20.67	20.80	5	5,375	0.09%
2021/04/22	39	22.03	20	22.43	20.55	19	5,281	0.36%
2021/04/21	30	21.76	10	21.75	21.70	20	4,844	0.41%
2021/04/20	83	22.19	13.3	22.23	22.10	69.7	4,649	1.50%
2021/04/19	54	22.49	43	22.70	23.65	11	4,266	0.26%
2021/04/16	73	21.52	43	21.72	21.50	30	3,385	0.89%
2021/04/15	89	20.53	14	20.92	20.95	75	2,604	2.88%
2021/04/14	16	18.71	15	19.17	19.75	1	1,850	0.05%
2021/04/13	2	18.40	11	18.28	18.20	-9	1,537	-0.59%
2021/04/12	7	18.35	10	18.30	18.25	-3	1,510	-0.20%
2021/04/09	5	18.15	1	18.10	18.05	4	1,450	0.28%
2021/04/08	3	18.40	5	18.34	18.35	-2	1,395	-0.14%
2021/04/07	13	17.90	10	17.81	17.80	3	1,262	0.24%
2021/04/06	0	0.00	4	17.26	17.30	-4	1,130	-0.35%
2021/03/31	5	17.05	0	0.00	17.05	5	1,127	0.44%
2021/03/29	2	16.90	0	0.00	17.00	2	1,150	0.17%
2021/03/25	0	0.00	30	16.70	16.60	-30	1,330	-2.25%
2021/03/24	2	16.95	0	0.00	16.95	2	1,333	0.15%
2021/03/22	0.1	17.00	0	0.00	16.95	0.1	1,347	0.00%
2021/03/18	3	16.92	0	0.00	16.90	3	1,456	0.21%
2021/03/12	0	17.30	0	0.00	17.10	0	1,609	0.00%
2021/03/10	0	0.00	3	17.25	17.15	-3	1,590	-0.19%
2021/03/05	22.3	17.50	39	17.51	17.20	-16.7	1,552	-1.08%
2021/03/04	56.7	17.52	10	17.85	17.80	46.7	1,468	3.18%
2021/02/26	1	17.35	0	0.00	17.15	1	1,385	0.07%
2021/02/25	0	0.00	6	17.00	16.90	-6	1,324	-0.45%
2021/02/24	53	17.51	28	17.34	17.25	25	1,305	1.92%
2021/02/02	0	15.55	0	0.00	15.55	0	1,149	0.00%
2021/01/26	0.1	15.60	0	0.00	15.35	0.1	1,138	0.01%
2021/01/14	0	0.00	23	16.11	16.10	-23	1,089	-2.11%
2021/01/12	0	16.40	0	0.00	16.10	0	1,075	0.00%
2021/01/08	0	16.95	2	16.85	16.85	-2	1,044	-0.19%
2021/01/07	0	17.40	0	0.00	17.00	0	1,031	0.00%
2021/01/06	1	17.00	0	0.00	17.00	1	1,025	0.10%
2021/01/05	3	17.62	1	17.40	17.35	2	1,007	0.20%
2020/12/29	14	17.30	1	17.10	17.20	13	937	1.39%
2020/12/28	0	0.00	0.1	17.20	17.05	-0.1	917	-0.01%
2020/12/23	5	17.06	6	17.15	17.10	-1	871	-0.11%
2020/12/22	18	17.93	19	17.95	17.00	-1	856	-0.12%
2020/12/21	11	18.25	0	0.00	18.25	11	784	1.40%
2020/12/17	5	17.26	2	17.10	17.00	3	663	0.45%
2020/12/16	1	17.25	10	17.30	17.50	-9	652	-1.38%
2020/12/15	1	17.80	5	17.40	17.45	-4	637	-0.63%
2020/12/14	39	17.58	22	17.79	17.50	17	590	2.88%
2020/12/10	22	17.14	5	16.96	17.20	17	489	3.47%
2020/12/09	0	0.00	10	16.37	16.35	-10	368	-2.72%
2020/12/08	0	0.00	10	16.25	16.15	-10	355	-2.81%
2020/12/04	0	0.00	2	16.30	16.25	-2	344	-0.58%
2020/12/02	5	16.35	3	16.30	16.30	2	383	0.52%
2020/12/01	0	0.00	5	16.50	16.45	-5	382	-1.31%
2020/11/30	3	16.35	1	16.35	16.35	2	375	0.53%
2020/11/27	1	16.30	3	16.25	16.25	-2	363	-0.55%
2020/11/26	0	0.00	1	16.20	16.25	-1	362	-0.28%
2020/11/25	14	16.11	0	0.00	16.15	14	365	3.83%
2020/11/19	0	0.00	10	16.10	15.90	-10	366	-2.73%
2020/11/18	2	15.90	25	15.94	16.05	-23	363	-6.33%
2020/11/12	8	15.48	0	0.00	15.45	8	347	2.30%
2020/10/28	2	15.40	0	0.00	15.40	2	347	0.58%
2020/10/23	0	0.00	1	15.40	15.40	-1	350	-0.28%
2020/09/22	1	15.90	0	0.00	15.90	1	374	0.27%
2020/09/18	0	16.50	0	0.00	16.15	0	377	0.01%
2020/09/07	3	16.50	3	16.42	16.90	0	407	0.00%
2020/09/04	3	16.00	0	0.00	16.10	3	374	0.80%
2020/09/02	2	16.00	0	0.00	15.95	2	370	0.54%
2020/08/28	0	0.00	0.3	15.80	15.80	-0.3	373	-0.07%
2020/08/17	0	0.00	1	15.40	15.80	-1	371	-0.27%
2020/08/10	0	0.00	3	15.35	15.30	-3	390	-0.77%
2020/07/09	0	0.00	0.1	15.95	15.90	-0.1	467	-0.01%
2020/07/08	10	15.95	0	0.00	15.95	10	469	2.13%
2020/07/03	0	0.00	7	15.85	15.95	-7	470	-1.49%
2020/07/01	0	0.00	1	15.70	15.70	-1	479	-0.21%
2020/06/22	0	0.00	2	16.00	16.05	-2	475	-0.42%
2020/06/19	0	0.00	14.4	16.50	16.20	-14.4	468	-3.07%
2020/06/09	0	0.00	1	16.95	16.85	-1	608	-0.16%
2020/06/02	1	16.40	0	0.00	16.35	1	636	0.16%
2020/04/28	0	0.00	5	15.45	15.50	-5	634	-0.79%
2020/04/27	0	0.00	1	15.50	15.45	-1	657	-0.15%
2020/04/17	1	15.55	0	0.00	15.60	1	653	0.15%
2020/03/24	0	0.00	50	14.08	14.10	-50	622	-8.04%
2020/03/20	4	14.23	0	0.00	14.15	4	605	0.66%
2020/03/17	1	13.00	1	14.00	14.35	0	562	0.00%
2020/03/13	0	0.00	11	14.45	14.95	-11	518	-2.12%
2020/03/11	0	0.00	0.6	16.45	16.50	-0.6	459	-0.13%
2020/03/10	0	0.00	1	16.50	16.50	-1	459	-0.22%
2020/03/02	0	0.00	1.3	16.72	16.65	-1.3	439	-0.30%
2020/02/27	0	0.00	6	16.90	16.85	-6	438	-1.37%
2020/02/19	2	17.25	0	0.00	17.20	2	480	0.42%
2020/02/12	0	0.00	3	17.05	17.10	-3	519	-0.58%
2020/02/11	0.1	16.95	0.1	16.95	17.00	0	520	0.01%
2020/02/07	1	17.05	0	0.00	17.10	1	543	0.18%
2020/02/03	0	0.00	12	16.95	17.15	-12	545	-2.20%
2020/01/31	4	17.60	0	0.00	17.50	4	528	0.76%
2020/01/30	0	0.00	1.1	17.89	17.50	-1.1	524	-0.20%
2020/01/20	0	0.00	8	18.50	18.55	-8	505	-1.58%
2020/01/17	0	0.00	1	18.45	18.45	-1	504	-0.20%
2020/01/09	0	0.00	2	18.35	18.35	-2	565	-0.35%
2020/01/02	0	0.00	1	18.75	18.75	-1	627	-0.16%
2019/12/05	0	0.00	1	18.25	18.35	-1	783	-0.13%
2019/11/27	0	0.00	0.3	18.15	18.25	-0.3	1,076	-0.03%
2019/11/26	2	18.20	0	0.00	18.20	2	1,097	0.18%
2019/11/25	0	0.00	1	18.05	18.10	-1	1,107	-0.09%
2019/11/22	2	18.15	3	18.13	18.10	-1	1,121	-0.09%
2019/11/20	0	0.00	3	18.30	18.30	-3	1,146	-0.26%
2019/11/18	0	0.00	3	18.55	18.55	-3	1,206	-0.25%
2019/11/15	0	0.00	9	18.42	18.45	-9	1,259	-0.71%
2019/11/13	5	18.75	0	0.00	18.55	5	1,529	0.33%
2019/11/11	3	18.87	1	19.00	18.75	2	1,540	0.13%
2019/11/05	0	0.00	4	19.30	19.40	-4	1,521	-0.26%
2019/11/01	5	19.05	0	0.00	19.15	5	1,549	0.32%
2019/10/30	4	19.10	0	0.00	19.10	4	1,564	0.26%
2019/10/28	9	19.05	0	0.00	19.10	9	1,572	0.57%
2019/10/23	0	0.00	4	19.15	19.10	-4	1,590	-0.25%
2019/10/22	0	0.00	1	19.10	19.15	-1	1,608	-0.06%
2019/10/21	2	19.18	0	0.00	19.20	2	1,602	0.12%
2019/10/17	4	19.05	0	0.00	19.10	4	1,599	0.25%
2019/10/15	10	19.20	0	0.00	19.40	10	1,558	0.64%
2019/10/14	0	0.00	2	20.03	20.00	-2	1,512	-0.13%
2019/10/09	1	20.00	0	19.95	19.95	1	1,511	0.06%
2019/10/07	7	20.05	0	0.00	19.95	7	1,515	0.46%
2019/09/26	9	20.21	0	0.00	20.00	9	1,528	0.59%
2019/09/25	0	0.00	2	20.33	20.15	-2	1,535	-0.13%
2019/09/16	9	20.36	1	20.35	20.35	8	1,548	0.52%
2019/09/12	2	20.70	4	20.70	20.60	-2	1,531	-0.13%
2019/09/11	0	0.00	1	20.80	20.75	-1	1,527	-0.07%
2019/09/09	2	20.80	0	0.00	20.80	2	1,520	0.13%
2019/09/05	3	20.73	0.1	20.70	20.70	2.9	1,492	0.19%
2019/09/04	0	0.00	150	20.80	20.90	-150	1,464	-10.24%	大賣/鉅額交易
2019/09/03	0	0.00	8	20.90	21.15	-8	1,449	-0.55%
2019/09/02	13	20.98	18	20.58	21.15	-5	1,435	-0.35%
2019/08/30	0	0.00	15	20.65	20.45	-15	1,321	-1.14%
2019/08/29	180	20.47	0	0.00	20.55	180	1,316	13.67%	大買/鉅額交易
2019/08/27	0	0.00	0	20.30	20.35	0	1,294	0.00%
2019/08/26	0	0.00	1	20.35	20.50	-1	1,274	-0.08%
2019/08/22	0	0.00	0	20.35	20.35	0	1,241	0.00%
2019/08/21	0	0.00	20	20.45	20.55	-20	1,214	-1.65%
2019/08/20	20	20.15	20	20.35	20.15	0	1,160	0.00%
2019/08/19	23	20.64	24	20.98	20.60	-1	1,109	-0.09%
2019/08/16	22	19.99	2	20.48	20.50	20	981	2.04%
2019/08/14	2	19.40	0	0.00	19.35	2	828	0.24%
2019/08/07	0	0.00	1	19.20	19.30	-1	836	-0.12%
2019/08/06	3	19.15	0	0.00	19.30	3	841	0.36%
2019/08/05	1	19.60	0	0.00	19.65	1	839	0.12%
2019/07/26	1	19.55	0	0.00	19.50	1	828	0.12%
2019/07/24	2	19.65	0	0.00	19.70	2	816	0.24%
2019/07/23	1	19.35	0	0.00	19.35	1	825	0.12%
2019/07/18	0	0.00	2	19.35	19.25	-2	887	-0.23%
2019/07/15	0	0.00	1	19.15	19.25	-1	902	-0.11%
2019/07/11	0	0.00	3	19.30	19.30	-3	943	-0.32%
2019/07/10	0	0.00	2	19.30	19.30	-2	964	-0.21%
2019/07/03	0	0.00	2	19.10	19.05	-2	1,075	-0.19%
2019/06/28	0	0.00	5	19.45	19.30	-5	1,130	-0.44%
2019/06/26	0	0.00	1	19.30	19.30	-1	1,258	-0.08%
2019/06/24	5	19.60	0	0.00	19.85	5	1,488	0.34%
2019/06/12	2	19.75	0	0.00	19.75	2	2,097	0.10%
2019/06/05	0	0.00	1	20.00	20.05	-1	2,389	-0.04%
2019/05/24	0	0.00	2	19.25	19.30	-2	2,973	-0.07%
2019/05/16	2	20.00	0	0.00	19.90	2	2,948	0.07%
2019/05/13	0	0.00	2	18.95	18.90	-2	2,919	-0.07%
2019/05/09	3	19.10	1	19.15	19.15	2	2,908	0.07%
2019/05/08	0	0.00	2	19.50	19.35	-2	2,908	-0.07%
2019/04/26	10	19.85	10	19.90	19.80	0	2,874	0.00%
2019/04/22	0	0.00	2	20.55	20.75	-2	2,818	-0.07%
2019/04/19	2	20.45	0	0.00	20.40	2	2,819	0.07%
2019/04/10	5	20.90	0	0.00	20.70	5	2,880	0.17%
2019/04/08	3	20.45	0	0.00	20.45	3	2,812	0.11%
2019/04/03	0	0.00	1	20.80	20.60	-1	2,791	-0.04%
2019/04/02	2	20.30	1	20.40	20.50	1	2,759	0.04%
2019/04/01	2	21.35	0	0.00	20.75	2	2,712	0.07%
2019/03/29	1	21.10	7	21.04	21.20	-6	2,659	-0.23%
2019/03/28	2	19.95	0	0.00	20.10	2	2,573	0.08%
2019/03/27	1	20.90	0	0.00	21.15	1	2,446	0.04%
2019/03/25	0	0.00	3	22.50	22.80	-3	2,284	-0.13%
2019/03/21	0	0.00	6	23.53	23.40	-6	2,207	-0.27%
2019/03/20	1	23.35	0	0.00	23.45	1	2,170	0.05%
2019/03/19	3	23.68	8.1	23.85	23.45	-5.1	2,111	-0.24%
2019/03/18	2	22.90	5	22.75	22.70	-3	1,795	-0.17%
2019/03/14	0	0.00	1	21.95	21.95	-1	1,625	-0.06%
2019/03/12	3	22.27	6	22.33	21.90	-3	1,521	-0.20%
2019/03/06	1.1	19.79	0	0.00	21.20	1.1	1,310	0.08%
2019/02/26	1	19.30	0	0.00	19.05	1	966	0.10%
2019/02/25	2	19.25	0	0.00	19.30	2	959	0.21%
2019/02/18	0	0.00	5	18.75	18.75	-5	925	-0.54%
2019/02/12	0	0.00	1	19.00	18.90	-1	910	-0.11%
2019/01/29	0	0.00	10	18.55	18.75	-10	879	-1.14%
2019/01/23	10	17.90	0	0.00	17.90	10	854	1.17%
2019/01/15	0	0.00	4	18.65	18.65	-4	812	-0.49%
2019/01/14	0	0.00	5	19.25	18.95	-5	802	-0.62%
2019/01/08	0	0.00	1	19.35	19.20	-1	753	-0.13%
2019/01/07	0	0.00	2.7	18.60	19.00	-2.7	720	-0.37%
2019/01/04	5	17.85	0	0.00	17.75	5	663	0.75%
2019/01/03	0	0.00	4	17.78	17.75	-4	628	-0.64%
2018/12/18	1	16.45	0	0.00	16.45	1	623	0.16%
2018/12/14	1	16.45	0	0.00	16.55	1	629	0.16%
2018/12/12	2	16.60	0	0.00	16.70	2	623	0.32%
2018/12/10	4	16.81	0	0.00	16.80	4	620	0.64%
2018/11/30	15	16.00	0	0.00	16.00	15	589	2.55%
2018/11/14	0	0.00	1	16.75	16.80	-1	325	-0.31%
2018/10/31	0	0.00	1.1	16.66	16.70	-1.1	356	-0.30%
2018/09/12	1	17.45	0	0.00	17.45	1	506	0.20%
2018/09/05	0	0.00	5	18.25	18.20	-5	560	-0.89%
2018/08/29	2	17.95	0	0.00	17.85	2	629	0.32%
2018/08/28	2	18.10	0	0.00	18.15	2	649	0.31%
2018/08/27	4	18.15	0	0.00	18.15	4	663	0.60%
2018/08/20	3	17.30	0	0.00	17.30	3	722	0.42%
2018/08/15	3	17.35	0	0.00	17.35	3	727	0.41%
2018/08/13	2	17.55	0	0.00	17.35	2	732	0.27%
2018/08/02	8	17.30	0	0.00	17.35	8	758	1.05%
2018/07/31	16	17.28	0	0.00	17.30	16	764	2.09%
2018/07/27	15	17.16	0	0.00	17.30	15	762	1.97%
2018/07/24	4	16.85	0	0.00	17.00	4	752	0.53%
2018/07/19	5	17.30	0	0.00	17.35	5	759	0.66%
2018/07/17	19	17.26	0	0.00	17.45	19	771	2.46%
2018/07/11	0	0.00	1	18.05	18.05	-1	765	-0.13%
2018/07/10	0	0.00	2	18.15	18.20	-2	768	-0.26%
2018/07/09	18	18.15	0	0.00	18.10	18	776	2.32%
2018/06/27	3	19.00	0	0.00	19.00	3	837	0.36%
2018/06/26	0	0.00	1	19.00	19.05	-1	832	-0.12%
2018/06/20	3	19.05	0	0.00	19.10	3	799	0.38%
2018/06/12	3	19.10	0	0.00	19.10	3	787	0.38%
2018/05/15	2	19.05	2	19.05	19.05	0	665	0.00%
2018/04/19	3	19.70	0	0.00	19.70	3	780	0.38%
2018/04/13	0	0.00	1	19.90	19.85	-1	815	-0.12%
2018/04/11	1	20.10	0	0.00	20.10	1	833	0.12%
2018/03/31	0	0.00	1	20.85	20.75	-1	876	-0.11%
2018/03/30	1	20.70	0	0.00	20.80	1	874	0.11%
2018/03/23	0	0.00	6	19.83	19.85	-6	941	-0.64%
2018/03/20	1	20.20	0	0.00	20.15	1	1,017	0.10%
2018/03/15	5	19.90	0	0.00	19.95	5	1,123	0.45%
2018/02/27	0	0.00	1	20.15	20.20	-1	1,174	-0.09%
2018/02/26	0	0.00	10	20.05	20.15	-10	1,169	-0.85%
2018/02/12	0	0.00	6	19.75	19.80	-6	1,173	-0.51%
2018/02/02	0	0.00	10	20.25	20.30	-10	1,153	-0.87%
2018/01/23	0	0.00	1	20.40	20.45	-1	1,182	-0.08%
2018/01/03	1	20.20	1	20.25	20.25	0	1,119	0.00%
2018/01/02	1	20.10	0	0.00	19.95	1	1,101	0.09%