榮剛 (5009)-富邦-仁愛券商分點個股進出

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
54.2
漲跌
▼0.6
漲幅
-1.09%
成交量
31,162張
產業
上櫃鋼鐵類股
525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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/04/30	192.5	55.45	36.5	55.36	54.20	156	8,518	1.83%	大買/鉅額交易
2024/04/29	42.5	53.95	106.1	54.33	54.80	-63.6	8,034	-0.79%	大賣/
2024/04/26	12.3	52.99	16	53.24	52.80	-3.7	7,806	-0.05%
2024/04/25	14.1	52.43	10	52.50	52.60	4.1	7,679	0.05%
2024/04/24	14.3	52.74	62	52.74	53.00	-47.7	7,613	-0.63%
2024/04/23	38.8	53.49	57.5	53.07	52.80	-18.8	7,547	-0.25%
2024/04/22	83	54.04	67	53.97	54.20	16	7,350	0.22%
2024/04/19	171.6	54.35	158.9	55.02	54.90	12.7	7,016	0.18%	大買/大賣/
2024/04/18	119.3	54.26	144.3	54.67	54.70	-25	6,616	-0.38%	大買/大賣/
2024/04/17	73.5	53.41	77.3	53.75	53.50	-3.8	6,379	-0.06%
2024/04/16	292.1	52.36	87	52.11	51.90	205.1	6,043	3.39%	大買/鉅額交易
2024/04/15	38.1	53.67	146	54.25	53.30	-107.9	5,658	-1.91%	大賣/鉅額交易
2024/04/12	17	52.62	91	52.45	52.50	-74	5,187	-1.43%
2024/04/11	16.4	52.46	107	52.70	52.60	-90.6	5,092	-1.78%	大賣/
2024/04/10	159	52.10	94.2	52.44	52.50	64.8	4,927	1.32%	大買/
2024/04/09	4	50.25	67	50.02	50.40	-63	4,584	-1.37%
2024/04/08	26	49.42	27	49.71	49.40	-1	4,469	-0.02%
2024/04/03	2	49.68	3	49.37	49.40	-1	4,460	-0.02%
2024/04/02	9	49.44	20	49.45	49.30	-11	4,494	-0.24%
2024/04/01	2	49.80	0.2	49.75	49.55	1.8	4,543	0.04%
2024/03/29	13	49.33	0	49.40	49.30	13	4,723	0.27%
2024/03/28	47	49.86	4.1	50.32	49.65	42.9	4,887	0.88%
2024/03/27	36.2	49.68	65	49.68	49.65	-28.8	5,331	-0.54%
2024/03/26	108	49.26	27	49.61	49.05	81	5,334	1.52%	大買/
2024/03/25	43.8	49.86	99	49.74	49.80	-55.2	5,373	-1.03%
2024/03/22	5.5	48.80	21	49.05	49.00	-15.5	5,440	-0.28%
2024/03/21	0	48.75	20	48.76	49.00	-20	5,739	-0.35%
2024/03/20	1.1	48.90	44	49.01	48.90	-42.9	5,835	-0.73%
2024/03/19	30.6	49.15	27	48.95	48.85	3.6	5,894	0.06%
2024/03/18	0.2	48.07	29	48.45	48.40	-28.9	5,952	-0.48%
2024/03/15	5	47.50	6	47.80	47.70	-1	5,980	-0.02%
2024/03/14	2	48.00	24	47.99	47.75	-22	6,016	-0.37%
2024/03/13	43.6	47.81	4	47.85	47.70	39.6	6,105	0.65%
2024/03/12	5.4	48.59	42.4	48.53	48.55	-37	6,164	-0.60%
2024/03/11	1	48.10	1	47.90	47.95	0	6,209	0.00%
2024/03/08	4.3	47.94	111.2	48.00	47.70	-106.9	6,321	-1.69%	大賣/鉅額交易
2024/03/07	23.6	48.56	53	48.34	48.35	-29.4	6,424	-0.46%
2024/03/06	18	48.82	22.3	48.87	48.75	-4.2	6,482	-0.07%
2024/03/05	47.6	48.67	65.3	48.77	48.70	-17.6	6,483	-0.27%
2024/03/04	62.2	48.24	88	48.32	48.30	-25.8	6,432	-0.40%
2024/03/01	140.3	48.01	139.1	48.03	48.30	1.2	6,473	0.02%	大買/大賣/
2024/02/29	5	47.10	5	46.70	47.00	0	6,393	0.00%
2024/02/27	17	46.59	4	46.68	46.50	13	6,533	0.20%
2024/02/26	5.1	46.55	7.5	46.50	46.45	-2.5	6,762	-0.04%
2024/02/23	16.1	47.00	1.3	47.25	46.70	14.8	6,819	0.22%
2024/02/22	12	47.65	0.2	47.50	47.15	11.8	6,850	0.17%
2024/02/21	20.3	47.42	0	47.35	47.15	20.2	6,902	0.29%
2024/02/20	18.3	47.08	0.8	47.16	47.00	17.5	7,005	0.25%
2024/02/19	8.1	47.75	6	47.78	47.85	2.1	6,981	0.03%
2024/02/16	46.5	47.42	29	47.22	47.65	17.5	7,059	0.25%
2024/02/15	18	46.07	13.1	46.25	46.30	4.9	7,018	0.07%
2024/02/05	62	45.64	2	45.70	45.75	60	6,987	0.86%
2024/02/02	4.7	46.39	0.1	46.55	46.20	4.6	6,915	0.07%
2024/02/01	2.1	47.10	6	47.20	47.05	-4	6,860	-0.06%
2024/01/31	8	48.10	7	47.97	47.60	1	6,832	0.01%
2024/01/30	10	48.08	15.6	48.11	47.80	-5.6	6,838	-0.08%
2024/01/29	0	0.00	5	47.43	47.50	-5	6,806	-0.07%
2024/01/26	1.1	46.75	0	0.00	46.75	1.1	6,805	0.02%
2024/01/25	3.1	47.15	6	47.05	46.85	-3	6,822	-0.04%
2024/01/24	107	47.35	61.1	47.23	47.10	45.9	6,879	0.67%	大買/
2024/01/23	1	46.20	16.1	46.28	46.40	-15.1	6,854	-0.22%
2024/01/22	5.1	45.81	6.1	46.01	46.00	-1	6,968	-0.01%
2024/01/19	11.4	45.92	3	46.00	46.00	8.4	6,994	0.12%
2024/01/18	28.1	45.84	5.4	46.01	46.05	22.7	7,018	0.32%
2024/01/17	14.2	46.24	0	0.00	45.90	14.2	7,040	0.20%
2024/01/16	11.2	47.32	2.3	47.78	47.15	8.9	7,129	0.12%
2024/01/15	2	47.75	28	47.78	47.70	-26	7,182	-0.36%
2024/01/12	24	46.94	2	47.45	47.10	22	7,199	0.31%
2024/01/11	30.8	47.08	80	47.08	47.20	-49.2	7,228	-0.68%
2024/01/10	24.5	47.64	5	47.72	47.50	19.5	7,246	0.27%
2024/01/09	48	47.95	2	47.88	47.85	46	7,392	0.62%
2024/01/08	3	48.77	13	48.74	48.50	-10	7,394	-0.14%
2024/01/05	1.3	48.75	17	48.59	48.85	-15.7	7,444	-0.21%
2024/01/04	13	48.12	46.7	48.38	47.80	-33.7	7,477	-0.45%
2024/01/03	26	48.74	0	0.00	48.65	26	7,427	0.35%
2024/01/02	25	49.01	3	49.13	49.00	22	7,402	0.30%
2023/12/29	16	48.78	11	48.90	48.85	5	7,502	0.07%
2023/12/28	17	48.83	11	49.08	48.75	6	7,474	0.08%
2023/12/27	40	49.34	1.5	49.28	49.20	38.5	7,433	0.52%
2023/12/26	41	49.39	40.6	49.66	49.20	0.4	7,403	0.01%
2023/12/25	30	49.65	54	49.38	49.00	-24	7,233	-0.33%
2023/12/22	99	50.91	46	50.71	49.45	53	7,151	0.74%
2023/12/20	64.3	51.38	61	51.54	51.70	3.3	6,695	0.05%
2023/12/19	26	50.50	27	50.76	50.90	-1	6,648	-0.02%
2023/12/18	9	51.69	13	51.35	51.60	-4	6,687	-0.06%
2023/12/15	88	51.43	116	51.42	51.50	-28	6,560	-0.43%	大賣/
2023/12/14	4.2	49.97	28	50.08	49.80	-23.8	6,292	-0.38%
2023/12/13	27.1	49.63	19	50.04	49.40	8.1	6,241	0.13%
2023/12/12	16	49.77	44	49.80	49.70	-28	6,243	-0.45%
2023/12/11	20.4	49.42	14	49.85	49.00	6.4	6,203	0.10%
2023/12/08	22.3	49.01	18	49.26	49.25	4.3	6,294	0.07%
2023/12/07	32.1	49.77	12.1	49.43	49.35	20	6,330	0.32%
2023/12/06	82.1	50.13	18	49.87	50.10	64.1	6,363	1.01%
2023/12/05	20.2	48.83	5	48.85	48.70	15.2	6,362	0.24%
2023/12/04	38	49.76	12	49.61	49.45	26	6,360	0.41%
2023/12/01	55	49.08	4	49.35	49.35	51	6,314	0.81%
2023/11/30	26	47.59	75	48.05	48.70	-49	6,270	-0.78%
2023/11/29	4	47.90	26	47.95	47.75	-22	6,552	-0.34%
2023/11/28	2	47.35	27	47.23	47.50	-25	6,644	-0.38%
2023/11/27	49	47.18	17.2	47.03	46.90	31.8	6,811	0.47%
2023/11/24	16.6	48.14	13.1	48.22	47.85	3.5	7,115	0.05%
2023/11/22	14.1	47.81	27.1	47.76	47.75	-13	7,231	-0.18%
2023/11/21	0.1	46.20	65	46.57	46.75	-64.9	7,064	-0.92%
2023/11/20	15.5	46.07	0	0.00	46.25	15.5	7,149	0.22%
2023/11/17	15.7	46.71	1	46.40	46.40	14.7	7,247	0.20%
2023/11/16	7	45.94	37.3	46.26	46.50	-30.3	7,257	-0.42%
2023/11/15	1	45.70	10	45.65	45.65	-9	7,212	-0.12%
2023/11/14	10	45.55	18	46.04	45.30	-8	7,278	-0.11%
2023/11/13	9	45.36	1	45.40	45.25	8	7,305	0.11%
2023/11/10	0.2	45.25	5.2	45.05	45.00	-5	7,352	-0.07%
2023/11/09	12.2	45.41	4.1	45.39	45.40	8.2	7,483	0.11%
2023/11/08	9.1	45.74	7.2	45.67	45.65	1.9	7,656	0.02%
2023/11/07	1.3	45.85	1	45.70	45.70	0.3	7,795	0.00%
2023/11/06	6.1	45.87	4.2	45.80	45.90	1.9	7,925	0.02%
2023/11/03	7	45.49	75.1	45.49	45.55	-68.1	8,105	-0.84%
2023/11/02	1	45.20	27	45.06	45.25	-26	8,337	-0.31%
2023/11/01	1.1	44.34	0	0.00	44.50	1.1	8,836	0.01%
2023/10/31	22.8	45.03	3	44.75	44.60	19.8	8,873	0.22%
2023/10/30	71	45.59	27	45.29	45.50	44	8,980	0.49%
2023/10/27	23	45.20	9	45.35	44.90	14	9,032	0.15%
2023/10/26	8	45.26	25	45.39	45.25	-17	9,034	-0.19%
2023/10/25	8	45.15	8	45.25	45.20	0	9,160	0.00%
2023/10/24	1	44.05	0	0.00	44.65	1	9,235	0.01%
2023/10/23	26	45.01	18.1	45.10	44.50	7.9	9,284	0.09%
2023/10/20	17	43.30	22	43.70	44.00	-5	9,375	-0.05%
2023/10/19	17	43.99	17	44.02	43.90	0	9,503	0.00%
2023/10/18	25	44.28	2.1	44.40	44.00	22.9	9,631	0.24%
2023/10/17	22.1	45.41	1	45.00	45.00	21.1	9,796	0.22%
2023/10/16	26	45.93	30	46.23	45.60	-4	9,989	-0.04%
2023/10/13	16	45.41	6	45.49	45.30	10	10,021	0.10%
2023/10/12	1	45.05	22	45.52	45.75	-21	10,295	-0.20%
2023/10/11	3	45.15	19	45.23	45.05	-16	10,432	-0.15%
2023/10/06	1	44.00	6	44.43	44.45	-5	10,534	-0.05%
2023/10/05	18.1	44.09	0	0.00	44.00	18.1	10,699	0.17%
2023/10/04	38.2	44.16	14	43.96	43.90	24.2	10,774	0.22%
2023/10/03	5	45.25	1	45.70	45.15	4	10,741	0.04%
2023/10/02	13	45.73	2	45.98	45.60	11	10,889	0.10%
2023/09/28	18	45.53	39	45.66	45.45	-21	11,290	-0.19%
2023/09/27	8	45.08	31	45.09	45.20	-23	11,545	-0.20%
2023/09/26	21.2	45.50	1	45.20	45.10	20.2	11,886	0.17%
2023/09/25	21	46.48	42	46.46	46.50	-21	12,041	-0.17%
2023/09/22	22	45.03	2	45.45	45.40	20	12,061	0.17%
2023/09/21	40.2	45.41	1,015.3	45.18	45.25	-975.1	12,203	-7.99%	大賣/鉅額交易
2023/09/20	18	46.41	3	47.10	46.20	15	12,217	0.12%
2023/09/19	28	46.71	31	46.91	46.65	-3	12,364	-0.02%
2023/09/18	10	46.49	6.1	46.85	46.30	3.9	12,443	0.03%
2023/09/15	3	46.18	30	46.16	46.40	-27	12,511	-0.22%
2023/09/14	16	45.51	10	45.74	45.50	6	12,729	0.05%
2023/09/13	18	45.37	19	45.24	45.15	-1	13,041	-0.01%
2023/09/12	11	46.49	11	46.56	46.30	0	13,042	0.00%
2023/09/11	23.1	47.04	26	47.48	46.65	-2.9	13,107	-0.02%
2023/09/08	40.3	46.93	13	47.31	46.65	27.3	13,065	0.21%
2023/09/07	10.1	47.25	27.2	47.41	47.25	-17.1	13,134	-0.13%
2023/09/06	9	47.00	14.1	47.21	47.05	-5.1	13,348	-0.04%
2023/09/05	14.1	46.83	2	47.13	46.85	12.1	13,387	0.09%
2023/09/04	77.1	47.31	42	47.04	47.20	35.1	13,466	0.26%
2023/09/01	56	45.75	24	45.75	45.75	32	13,262	0.24%
2023/08/31	33.1	44.84	33	44.84	45.15	0.1	13,483	0.00%
2023/08/30	119.9	45.58	2	45.50	44.85	117.9	13,993	0.84%	大買/鉅額交易
2023/08/29	24	46.09	73	46.36	46.70	-49	13,793	-0.36%
2023/08/28	1,041	46.19	23	46.07	45.85	1,018	13,839	7.36%	大買/鉅額交易
2023/08/25	23	45.38	18	45.43	45.20	5	13,768	0.04%
2023/08/24	21	45.67	7	45.66	45.70	14	13,789	0.10%
2023/08/23	12.5	45.78	6	46.28	45.55	6.5	13,730	0.05%
2023/08/22	16.1	45.23	6	45.18	44.95	10.1	13,665	0.07%
2023/08/21	4	45.83	2	46.23	45.90	2	13,791	0.01%
2023/08/18	21	45.88	1	46.20	45.40	20	14,167	0.14%
2023/08/17	51.1	45.78	14	45.63	46.10	37.1	14,655	0.25%
2023/08/16	2	45.10	1	44.80	45.30	1	14,857	0.01%
2023/08/15	9	45.58	51.6	45.75	45.55	-42.6	15,681	-0.27%
2023/08/14	21.6	45.22	41	45.61	45.10	-19.4	15,771	-0.12%
2023/08/11	24.4	46.61	14	46.74	46.55	10.4	15,792	0.07%
2023/08/10	15.2	47.89	4	47.74	47.45	11.2	15,783	0.07%
2023/08/09	5.5	48.52	2.5	48.43	48.25	3	15,800	0.02%
2023/08/08	8.2	49.44	50.1	48.85	48.90	-41.9	15,765	-0.27%
2023/08/07	147.9	49.21	39.3	48.94	49.30	108.6	15,810	0.69%	大買/鉅額交易
2023/08/04	2	52.75	105.1	52.76	52.90	-103.1	15,535	-0.66%	大賣/鉅額交易
2023/08/02	73	53.31	48	54.13	52.60	25	15,832	0.16%
2023/08/01	10	53.16	6	53.52	53.10	4	15,856	0.03%
2023/07/31	88.2	54.07	54	54.69	53.40	34.2	16,153	0.21%
2023/07/28	66.2	54.39	102	54.13	54.00	-35.8	16,431	-0.22%	大賣/
2023/07/27	45	55.25	67	55.49	55.10	-22	16,688	-0.13%
2023/07/26	83.1	54.91	44.5	54.57	54.10	38.6	16,988	0.23%
2023/07/25	70.1	55.76	34	55.86	55.70	36.1	17,576	0.21%
2023/07/24	55	54.01	107.3	54.17	54.50	-52.3	17,776	-0.29%	大賣/
2023/07/21	149.1	53.06	4	52.43	52.50	145.1	17,815	0.81%	大買/鉅額交易
2023/07/20	127	53.01	62	53.22	53.80	65	18,031	0.36%	大買/
2023/07/19	160.3	52.81	5	52.40	51.70	155.3	18,061	0.86%	大買/鉅額交易
2023/07/18	75.1	53.31	71	53.51	53.70	4.1	18,306	0.02%
2023/07/17	11.6	53.26	35	53.54	53.50	-23.4	18,480	-0.13%
2023/07/14	27.1	54.19	18.5	55.18	53.60	8.6	18,427	0.05%
2023/07/13	123.2	55.23	23	56.23	54.60	100.2	18,860	0.53%	大買/
2023/07/12	55.3	56.08	3.4	56.18	55.60	51.9	19,325	0.27%
2023/07/11	71.1	56.77	11	56.78	56.60	60.1	19,621	0.31%
2023/07/10	6.1	56.83	43	57.33	56.90	-36.9	20,468	-0.18%
2023/07/07	73.1	56.02	139	56.13	56.10	-65.9	21,173	-0.31%	大賣/
2023/07/06	260	58.44	10	57.94	57.30	250	21,351	1.17%	大買/鉅額交易
2023/07/05	174	60.56	61.1	59.90	60.50	113	21,242	0.53%	大買/鉅額交易
2023/07/04	138.2	58.74	122	59.39	60.00	16.2	21,045	0.08%	大買/大賣/
2023/07/03	22.2	58.28	114	58.70	59.40	-91.8	20,793	-0.44%	大賣/
2023/06/30	66	57.55	69.1	57.95	57.60	-3.1	20,591	-0.01%
2023/06/29	70.1	57.57	25	57.37	57.10	45.1	20,543	0.22%
2023/06/28	34	57.12	289	57.73	56.60	-255	20,443	-1.25%	大賣/鉅額交易
2023/06/27	96.2	56.74	72	57.59	56.20	24.2	20,598	0.12%
2023/06/26	25	58.10	33	58.44	58.10	-8	20,646	-0.04%
2023/06/21	29	58.64	35	58.92	58.40	-6	20,678	-0.03%
2023/06/20	225.1	59.15	39	58.87	58.20	186.1	20,649	0.90%	大買/鉅額交易
2023/06/19	108	59.90	222.6	60.11	60.60	-114.6	20,563	-0.56%	大買/大賣/鉅額交易
2023/06/16	71.1	58.45	231	58.89	58.00	-159.9	20,613	-0.78%	大賣/鉅額交易
2023/06/15	214	58.49	115.2	57.52	58.60	98.8	20,585	0.48%	大買/大賣/
2023/06/14	62	56.90	20	57.42	56.60	42	20,658	0.20%
2023/06/13	51.1	57.26	63.9	57.18	57.30	-12.7	20,952	-0.06%
2023/06/12	136.3	57.18	342.2	57.40	56.60	-205.9	21,046	-0.98%	大買/大賣/鉅額交易
2023/06/09	68	58.98	63	58.90	58.70	5	20,987	0.02%
2023/06/08	172	59.68	227.4	59.02	59.20	-55.4	21,301	-0.26%	大買/大賣/
2023/06/07	102	59.02	59.1	59.24	59.30	42.9	21,446	0.20%	大買/
2023/06/06	191.1	59.60	50	59.94	59.30	141.1	21,829	0.65%	大買/鉅額交易
2023/06/05	232.1	59.30	148.4	59.60	58.90	83.7	22,475	0.37%	大買/大賣/
2023/06/02	26	57.28	8	57.69	56.60	18	22,505	0.08%
2023/06/01	218.2	56.58	83	56.75	57.20	135.2	22,401	0.60%	大買/鉅額交易
2023/05/31	6	54.95	137	55.03	55.70	-131	22,283	-0.59%	大賣/鉅額交易
2023/05/30	89	54.31	10	54.45	54.10	79	22,289	0.35%
2023/05/29	35.1	54.94	36.1	55.43	54.90	-1	22,522	0.00%
2023/05/26	59.2	54.19	9	54.40	54.10	50.2	22,987	0.22%
2023/05/25	36.2	54.55	77	54.60	54.20	-40.9	23,153	-0.18%
2023/05/24	124.3	56.23	78	55.98	55.00	46.3	23,148	0.20%	大買/
2023/05/23	114	55.00	200.2	55.23	55.70	-86.2	22,937	-0.38%	大買/大賣/
2023/05/22	43.6	52.12	48	52.23	52.60	-4.4	22,589	-0.02%
2023/05/19	251.9	53.21	328.1	53.16	51.70	-76.2	22,525	-0.34%	大買/大賣/
2023/05/18	129	56.66	87	56.82	56.90	42	21,742	0.19%	大買/
2023/05/17	121.1	56.01	112	56.23	56.10	9.1	21,600	0.04%	大買/大賣/
2023/05/16	158	54.93	9.1	55.07	55.20	148.9	21,489	0.69%	大買/鉅額交易
2023/05/15	9.3	54.26	6.1	54.15	54.20	3.2	21,524	0.01%
2023/05/12	19.5	54.62	26	54.87	55.50	-6.5	21,639	-0.03%
2023/05/11	61.9	55.18	43	55.03	54.90	18.9	21,505	0.09%
2023/05/10	36	57.61	47	57.27	57.10	-11	21,283	-0.05%
2023/05/09	78.7	56.46	44	56.98	56.40	34.7	21,155	0.16%
2023/05/08	46.2	58.39	49	58.33	58.10	-2.8	20,936	-0.01%
2023/05/05	134.2	58.58	253	58.86	58.00	-118.8	21,002	-0.57%	大買/大賣/鉅額交易
2023/05/04	115.1	59.68	119	59.66	60.10	-3.9	20,885	-0.02%	大買/大賣/
2023/05/03	162	58.97	199	58.87	58.50	-37	20,956	-0.18%	大買/大賣/
2023/05/02	71	58.29	30.1	58.37	57.70	40.9	20,644	0.20%
2023/04/28	155.2	58.23	454	57.96	58.80	-298.8	20,417	-1.46%	大買/大賣/鉅額交易
2023/04/27	120.7	56.46	102	56.05	56.80	18.7	19,842	0.09%	大買/大賣/
2023/04/26	21.1	53.75	53	54.11	54.50	-31.9	19,490	-0.16%
2023/04/25	86.1	54.72	45	55.58	54.30	41.1	19,361	0.21%
2023/04/24	39.7	55.21	36	55.45	56.00	3.7	19,146	0.02%
2023/04/21	109.7	56.12	48.1	57.32	54.30	61.6	19,157	0.32%	大買/
2023/04/20	104.5	57.98	688	57.43	57.60	-583.5	18,682	-3.12%	大買/大賣/鉅額交易
2023/04/19	51	59.80	163	59.71	59.60	-112	18,409	-0.61%	大賣/鉅額交易
2023/04/18	224.2	60.55	193.2	59.68	60.00	31.1	18,251	0.17%	大買/大賣/
2023/04/17	105	61.57	233	61.59	62.80	-128	17,846	-0.72%	大買/大賣/鉅額交易
2023/04/14	878.3	58.72	153	59.25	58.80	725.3	17,383	4.17%	大買/大賣/鉅額交易
2023/04/13	355	60.89	141.1	61.39	60.20	213.9	17,106	1.25%	大買/大賣/鉅額交易
2023/04/12	695.1	59.00	496.8	59.31	60.10	198.4	16,326	1.22%	大買/大賣/鉅額交易
2023/04/11	172	54.44	116.3	54.81	55.00	55.7	15,667	0.36%	大買/大賣/
2023/04/10	112	53.87	163	53.71	53.90	-51	15,476	-0.33%	大買/大賣/
2023/04/07	8.3	52.02	82	51.89	52.00	-73.7	15,270	-0.48%
2023/04/06	32	52.48	28	52.13	52.40	4	15,299	0.03%
2023/03/31	33	51.41	0	0.00	51.40	33	15,361	0.21%
2023/03/30	3	51.83	12	51.88	51.90	-9	15,700	-0.06%
2023/03/29	28	51.31	3.5	51.66	51.80	24.5	16,086	0.15%
2023/03/28	148.7	51.69	90.6	51.19	51.50	58.1	16,247	0.36%	大買/
2023/03/27	55.5	52.03	68.1	52.29	52.10	-12.6	16,054	-0.08%
2023/03/24	57.1	50.87	8	50.75	50.60	49.1	15,998	0.31%
2023/03/23	17	51.59	3.1	51.84	51.50	13.9	16,171	0.09%
2023/03/22	78.2	52.07	76	52.37	51.80	2.2	16,609	0.01%
2023/03/21	246	52.95	230.4	52.82	52.60	15.6	17,190	0.09%	大買/大賣/
2023/03/20	37	50.32	21.2	50.40	50.00	15.8	17,266	0.09%
2023/03/17	73	49.69	196.2	49.69	50.30	-123.2	17,307	-0.71%	大賣/鉅額交易
2023/03/16	71.6	49.58	33	48.89	48.65	38.6	17,127	0.23%
2023/03/15	27	50.20	215	49.99	50.90	-188	16,866	-1.11%	大賣/鉅額交易
2023/03/14	100	49.83	25	49.69	49.55	75	16,699	0.45%
2023/03/13	126	49.47	195.2	49.27	50.00	-69.2	16,595	-0.42%	大買/大賣/
2023/03/10	140	48.96	173	48.80	50.00	-33	16,262	-0.20%	大買/大賣/
2023/03/09	286	49.22	213	49.45	49.20	73	16,160	0.45%	大買/大賣/
2023/03/08	394.1	48.64	274.4	49.02	49.00	119.8	15,791	0.76%	大買/大賣/鉅額交易
2023/03/07	324	46.58	378.8	47.38	48.10	-54.8	15,134	-0.36%	大買/大賣/
2023/03/06	13.1	43.70	50	43.65	43.75	-36.9	14,515	-0.25%
2023/03/03	31	43.41	13.1	43.43	43.25	17.9	14,651	0.12%
2023/03/02	32	43.45	3.1	43.50	43.70	28.9	14,911	0.19%
2023/03/01	100.3	44.02	51	43.46	43.55	49.3	15,377	0.32%
2023/02/24	107	44.67	130	44.77	45.05	-23	15,369	-0.15%	大買/大賣/
2023/02/23	94	43.81	87.7	43.95	44.20	6.3	14,942	0.04%
2023/02/22	53.5	42.28	30.1	42.33	42.50	23.4	14,839	0.16%
2023/02/21	16	42.03	13	41.63	41.90	3	15,002	0.02%
2023/02/20	19	42.05	24.1	41.76	42.00	-5.1	15,126	-0.03%
2023/02/17	91	41.05	268	41.02	41.25	-177	15,085	-1.17%	大賣/鉅額交易
2023/02/16	76	40.38	78	40.48	40.40	-2	14,928	-0.01%
2023/02/15	0	39.85	196	39.78	39.90	-196	15,145	-1.29%	大賣/鉅額交易
2023/02/14	24	39.31	7	39.39	39.55	17	15,145	0.11%
2023/02/13	40	39.31	7	39.14	39.00	33	15,203	0.22%
2023/02/10	117	40.36	253.1	40.23	39.70	-136.1	15,261	-0.89%	大買/大賣/鉅額交易
2023/02/09	2	39.80	55	39.74	39.75	-53	15,195	-0.35%
2023/02/08	21	39.30	2	39.65	39.40	19	15,238	0.12%
2023/02/07	10	39.66	30	39.51	39.80	-20	15,196	-0.13%
2023/02/06	13	39.00	27	38.91	38.95	-14	15,198	-0.09%
2023/02/03	194	39.60	6	39.57	39.45	188	15,146	1.24%	大買/鉅額交易
2023/02/02	78	40.41	104	40.00	40.30	-26	14,990	-0.17%	大賣/
2023/02/01	217	40.22	105.4	40.13	40.00	111.6	15,057	0.74%	大買/大賣/鉅額交易
2023/01/31	3	37.58	13	37.97	37.85	-10	14,970	-0.07%
2023/01/30	23	37.33	67.1	37.80	37.65	-44.1	15,052	-0.29%
2023/01/17	3	36.58	5	36.72	36.65	-2	15,072	-0.01%
2023/01/16	5	36.46	0	0.00	36.35	5	15,055	0.03%
2023/01/13	32	37.09	11	37.00	36.80	21	15,021	0.14%
2023/01/12	0	0.00	20	36.85	36.70	-20	15,112	-0.13%
2023/01/11	59	36.41	86	36.36	36.85	-27	15,160	-0.18%
2023/01/10	10	35.50	18.3	35.44	35.45	-8.3	14,994	-0.06%
2023/01/09	0	35.25	3	35.12	35.10	-3	15,067	-0.02%
2023/01/06	6.2	35.05	0	0.00	35.20	6.2	15,182	0.04%
2023/01/05	93	35.89	10	35.35	35.05	83	15,367	0.54%
2023/01/04	6	36.02	18	36.21	36.40	-12	15,563	-0.08%
2023/01/03	35.1	36.44	23	36.90	36.40	12.1	15,843	0.08%
2022/12/30	21.1	37.05	16.2	37.02	37.15	4.9	16,066	0.03%
2022/12/29	4	36.11	126	35.93	36.25	-122	16,319	-0.75%	大賣/鉅額交易
2022/12/28	15	36.91	8	36.89	36.45	7	16,375	0.04%
2022/12/27	52	36.80	18	36.91	36.75	34	16,472	0.21%
2022/12/26	14	37.09	27	36.95	37.00	-13	16,532	-0.08%
2022/12/23	49	37.45	23	37.85	37.50	26	16,641	0.16%
2022/12/22	249	37.33	143	37.33	37.75	106	16,716	0.63%	大買/大賣/鉅額交易
2022/12/21	53.1	36.42	181	36.67	37.00	-128	16,567	-0.77%	大賣/鉅額交易
2022/12/20	74	35.50	71.2	35.31	34.85	2.8	16,376	0.02%
2022/12/19	46	35.69	335	35.64	35.35	-289	16,566	-1.74%	大賣/鉅額交易
2022/12/16	51	36.39	56	36.10	36.40	-5	16,796	-0.03%
2022/12/15	65	36.92	49	36.96	36.60	16	16,699	0.10%
2022/12/14	39	36.94	90	36.82	37.00	-51	16,358	-0.31%
2022/12/13	127	36.41	73.4	36.32	36.75	53.6	15,840	0.34%	大買/
2022/12/12	201	34.48	87	34.46	35.05	114	15,076	0.76%	大買/鉅額交易
2022/12/09	49	33.27	44	33.42	33.70	5	14,541	0.03%
2022/12/08	0	0.00	5	32.64	33.00	-5	14,449	-0.03%
2022/12/07	81.6	32.36	14	32.49	32.25	67.6	14,417	0.47%
2022/12/06	230	32.86	159	32.86	32.55	71	14,313	0.50%	大買/大賣/
2022/12/05	151	33.40	0	0.00	33.30	151	14,299	1.06%	大買/鉅額交易
2022/12/02	35	33.42	6	33.43	33.40	29	14,205	0.20%
2022/12/01	139	33.56	67	33.48	33.65	72	14,143	0.51%	大買/
2022/11/30	189	33.51	7.2	33.21	33.00	181.8	13,923	1.31%	大買/鉅額交易
2022/11/29	56	33.55	35	33.54	33.50	21	13,734	0.15%
2022/11/28	33	32.85	32.3	32.91	32.95	0.7	13,468	0.00%
2022/11/25	34	32.61	38	32.78	32.60	-4	13,400	-0.03%
2022/11/24	56.2	32.79	47	32.96	32.80	9.2	13,297	0.07%
2022/11/23	140	33.62	81.2	33.70	33.95	58.8	12,927	0.45%	大買/
2022/11/22	38.2	33.00	50.4	33.08	33.20	-12.2	12,413	-0.10%
2022/11/21	44	31.78	58	32.36	32.30	-14	12,123	-0.12%
2022/11/18	31.1	32.06	5	32.18	31.65	26.1	12,001	0.22%
2022/11/17	21	32.51	31.4	32.91	32.40	-10.4	11,939	-0.09%
2022/11/16	18	31.94	25	32.03	32.15	-7	11,602	-0.06%
2022/11/15	28.1	30.93	37	31.29	31.45	-8.9	11,366	-0.08%
2022/11/14	1.2	30.66	44	30.66	30.70	-42.8	11,283	-0.38%
2022/11/11	81	30.52	27	30.34	30.10	54	11,223	0.48%
2022/11/10	0	31.05	34	31.01	31.20	-34	11,019	-0.31%
2022/11/09	1	30.90	6	31.32	30.85	-5	11,063	-0.05%
2022/11/08	22	30.53	81	30.77	30.80	-59	10,999	-0.54%
2022/11/07	105	29.95	41.1	30.30	30.25	63.9	10,930	0.58%	大買/
2022/11/04	41.2	29.31	23.1	29.22	29.40	18.1	10,871	0.17%
2022/11/03	3.1	28.71	1	28.45	28.65	2.1	10,994	0.02%
2022/11/02	14	28.85	18	28.79	28.75	-4	11,019	-0.04%
2022/11/01	4	28.49	12	28.40	28.50	-8	11,004	-0.07%
2022/10/31	14	28.36	24.1	28.45	28.40	-10.1	11,002	-0.09%
2022/10/28	38	28.76	58	28.54	28.25	-20	11,002	-0.18%
2022/10/27	57.2	28.52	42	28.50	28.50	15.2	10,770	0.14%
2022/10/26	57.1	29.67	31	29.57	29.40	26.1	10,592	0.25%
2022/10/25	47	30.60	64	30.80	30.35	-17	10,651	-0.16%
2022/10/24	10	30.50	55	30.64	30.70	-45	10,724	-0.42%
2022/10/21	20	30.18	38	30.24	30.10	-18	10,796	-0.17%
2022/10/20	50	29.87	56	30.31	30.45	-6	10,897	-0.06%
2022/10/19	22	30.79	57	30.74	30.55	-35	10,811	-0.32%
2022/10/18	32	30.09	31.1	30.08	30.00	0.9	10,940	0.01%
2022/10/17	56	29.99	47	29.97	30.05	9	10,946	0.08%
2022/10/14	69	30.79	59	30.63	30.65	10	11,000	0.09%
2022/10/13	48	30.08	299	29.65	29.35	-251	11,075	-2.27%	大賣/鉅額交易
2022/10/12	110	30.94	96	30.89	30.85	14	11,317	0.12%	大買/
2022/10/11	76	31.63	92.1	31.43	31.75	-16.1	11,401	-0.14%
2022/10/07	75	31.35	29.2	31.58	31.75	45.8	11,477	0.40%
2022/10/06	48	30.59	37	30.86	31.10	11	11,338	0.10%
2022/10/05	63	30.32	79	30.07	29.90	-16	11,190	-0.14%
2022/10/04	43	29.81	165.4	29.84	29.85	-122.4	11,237	-1.09%	大賣/鉅額交易
2022/10/03	26.4	29.06	81	29.12	29.20	-54.6	11,103	-0.49%
2022/09/30	64.2	28.35	67	28.97	29.55	-2.8	11,018	-0.03%
2022/09/29	50	28.87	65	28.66	28.90	-15	10,825	-0.14%
2022/09/28	120	28.22	27	27.66	27.40	93	10,628	0.88%	大買/
2022/09/27	86	28.67	3	28.62	29.00	83	10,423	0.80%
2022/09/26	100.1	29.78	45	30.05	29.25	55.1	10,195	0.54%
2022/09/23	241	29.86	231	30.13	30.10	10	9,844	0.10%	大買/大賣/
2022/09/22	14	28.80	29.6	28.75	29.00	-15.6	9,506	-0.16%
2022/09/21	29.1	28.20	0	0.00	27.95	29.1	9,413	0.31%
2022/09/20	5	28.04	13	27.95	28.30	-8	9,448	-0.08%
2022/09/19	5	28.27	3	28.35	27.90	2	9,455	0.02%
2022/09/16	34.1	28.34	2	28.30	28.20	32.1	9,460	0.34%
2022/09/15	73.1	29.04	1.2	29.03	28.65	71.9	9,565	0.75%
2022/09/14	40	28.38	33.5	28.56	28.80	6.5	9,583	0.07%
2022/09/13	30	28.78	43	28.86	28.90	-13	9,675	-0.13%
2022/09/12	58	28.71	24.1	28.87	28.70	33.9	9,858	0.34%
2022/09/08	11	27.85	1	27.70	27.90	10	9,920	0.10%
2022/09/07	19	27.49	7	27.34	27.35	12	10,004	0.12%
2022/09/06	16.1	27.47	1	27.25	27.20	15.1	10,074	0.15%
2022/09/05	4	27.49	12	27.54	27.50	-8	10,204	-0.08%
2022/09/02	11	27.82	1	27.65	27.65	10	10,261	0.10%
2022/09/01	3	28.28	8	28.29	28.10	-5	10,247	-0.05%
2022/08/31	35	28.54	10	29.08	28.45	25	10,267	0.24%
2022/08/30	37	28.95	70	28.90	28.80	-33	10,187	-0.32%
2022/08/29	7	28.39	42	28.40	28.40	-35	10,214	-0.34%
2022/08/26	3	29.10	2	29.10	29.05	1	10,215	0.01%
2022/08/25	5	29.10	8	28.97	29.00	-3	10,350	-0.03%
2022/08/24	15	29.01	16	29.30	28.90	-1	10,473	-0.01%
2022/08/23	1	28.90	7	28.89	28.90	-6	10,646	-0.06%
2022/08/22	47	28.43	2	28.68	28.75	45	10,736	0.42%
2022/08/19	109	29.07	29	29.14	29.00	80	10,746	0.74%	大買/
2022/08/18	18	29.29	7	29.35	29.45	11	10,875	0.10%
2022/08/17	59.1	29.53	2	30.20	29.25	57.1	11,148	0.51%
2022/08/16	64	29.81	10	29.77	29.50	54	11,265	0.48%
2022/08/15	21	30.15	3	30.35	30.30	18	11,496	0.16%
2022/08/12	15	30.18	5	30.08	30.00	10	11,879	0.08%
2022/08/11	11	30.48	1	30.60	30.45	10	11,930	0.08%
2022/08/10	34	31.57	37.1	31.17	30.70	-3.1	12,004	-0.03%
2022/08/09	3	30.93	206	31.04	31.20	-203	12,123	-1.67%	大賣/鉅額交易
2022/08/08	181	30.63	3	29.90	30.60	178	12,304	1.45%	大買/鉅額交易
2022/08/05	4	30.43	6	30.33	30.40	-2	12,413	-0.02%
2022/08/04	6	30.16	11	30.28	30.35	-5	12,725	-0.04%
2022/08/03	30	30.87	2	30.58	30.40	28	13,847	0.20%
2022/08/02	9	31.14	4	30.94	30.90	5	14,494	0.03%
2022/08/01	60	31.65	27	31.73	31.40	33	14,677	0.22%
2022/07/29	21.1	31.41	26.6	31.18	31.20	-5.5	14,887	-0.04%
2022/07/28	2	30.75	10	30.77	30.75	-8	14,936	-0.05%
2022/07/27	3	30.08	4	29.83	30.45	-1	15,013	-0.01%
2022/07/26	19	30.37	21	30.25	30.45	-2	15,266	-0.01%
2022/07/25	6	29.94	84	30.21	30.35	-78	15,401	-0.51%
2022/07/22	7	29.38	4	29.34	29.30	3	15,430	0.02%
2022/07/21	6	29.10	31	29.10	29.00	-25	16,482	-0.15%
2022/07/20	22	29.35	20	29.12	29.05	2	18,316	0.01%
2022/07/19	21	29.30	39	28.89	29.70	-18	19,359	-0.09%
2022/07/18	17	28.65	44	28.58	29.00	-27	19,944	-0.14%
2022/07/15	48.2	27.36	130	27.23	27.35	-81.8	19,673	-0.42%	大賣/
2022/07/14	54	23.50	42.1	23.68	25.10	11.9	19,617	0.06%
2022/07/13	40	23.72	34.1	23.77	23.65	5.9	19,695	0.03%
2022/07/12	14.2	24.55	24	24.14	23.65	-9.8	19,744	-0.05%
2022/07/11	14	25.93	6	25.88	26.25	8	20,168	0.04%
2022/07/08	2	25.18	3	25.52	25.70	-1	21,286	0.00%
2022/07/07	0	0.00	5	24.51	24.90	-5	21,950	-0.02%
2022/07/06	1	25.20	6	24.52	24.40	-5	22,120	-0.02%
2022/07/05	4	25.15	1	25.35	25.50	3	22,443	0.01%
2022/07/04	2	24.40	1	24.60	24.40	1	22,581	0.00%
2022/07/01	1	25.35	3	24.90	24.25	-2	22,661	-0.01%
2022/06/30	6	25.30	2	25.10	25.10	4	22,627	0.02%
2022/06/29	0	0.00	4	25.69	25.65	-4	22,613	-0.02%
2022/06/28	7	25.50	18	25.81	25.80	-11	22,620	-0.05%
2022/06/27	7	26.03	5	26.22	26.30	2	22,612	0.01%
2022/06/24	1	25.55	1	25.95	25.50	0	22,616	0.00%
2022/06/23	2	25.13	21	25.48	25.40	-19	22,605	-0.08%
2022/06/22	20.3	26.20	2	25.93	25.95	18.3	22,519	0.08%
2022/06/21	16	26.29	27	26.49	27.05	-11	22,495	-0.05%
2022/06/20	22	27.21	133	26.36	25.95	-111	22,427	-0.49%	大賣/鉅額交易
2022/06/17	35	28.11	10	27.98	27.90	25	22,282	0.11%
2022/06/16	22	29.22	15	29.28	29.00	7	22,194	0.03%
2022/06/15	14	29.10	9	29.17	28.65	5	22,114	0.02%
2022/06/14	42	28.14	56	28.20	28.45	-14	22,067	-0.06%
2022/06/13	29	29.32	1	29.74	29.10	28	22,170	0.13%
2022/06/10	45	30.16	22.1	30.10	30.20	22.9	22,205	0.10%
2022/06/09	64	30.10	8	30.11	29.95	56	22,247	0.25%
2022/06/08	84	29.94	2	29.78	30.05	82	22,261	0.37%
2022/06/07	69	29.53	9	29.68	29.80	60	22,362	0.27%
2022/06/06	1.1	29.20	53	29.23	29.25	-51.9	22,414	-0.23%
2022/06/02	38	28.96	12	29.03	28.80	26	22,769	0.11%
2022/06/01	11	29.43	31	29.38	29.55	-20	22,924	-0.09%
2022/05/31	27	29.89	88	29.69	29.40	-61	22,897	-0.27%
2022/05/30	47	31.12	25.5	30.87	30.70	21.5	22,869	0.09%
2022/05/27	6.5	31.02	3	31.07	30.90	3.5	23,008	0.02%
2022/05/26	52	31.53	53	31.28	31.00	-1	23,087	0.00%
2022/05/25	6	31.23	44	31.42	31.60	-38	22,981	-0.17%
2022/05/24	26	30.99	19	30.81	30.70	7	22,716	0.03%
2022/05/23	55.1	31.22	104	31.13	30.90	-48.9	22,524	-0.22%	大賣/
2022/05/20	78	30.79	52	30.40	30.25	26	22,346	0.12%
2022/05/19	25	29.97	59.2	30.16	30.60	-34.2	22,169	-0.15%
2022/05/18	9	30.18	14.1	30.17	30.20	-5.1	21,994	-0.02%
2022/05/17	73	30.17	62	29.81	29.80	11	21,825	0.05%
2022/05/16	33	29.78	37	29.71	30.05	-4	21,497	-0.02%
2022/05/13	43	29.02	70	29.02	29.00	-27	21,295	-0.13%
2022/05/12	63	29.42	72.5	29.15	28.55	-9.5	21,107	-0.05%
2022/05/11	297.3	31.18	1,298	30.41	30.60	-1,000.7	20,729	-4.83%	大買/大賣/鉅額交易
2022/05/10	43.5	30.51	274.9	30.92	31.10	-231.4	19,544	-1.18%	大賣/鉅額交易
2022/05/09	22	29.75	60	29.37	29.00	-38	18,800	-0.20%
2022/05/06	26	29.30	90.5	29.29	29.70	-64.5	18,430	-0.35%
2022/05/05	44	29.13	10.1	29.10	29.00	33.9	17,966	0.19%
2022/05/04	25	28.52	31	28.39	28.70	-6	17,641	-0.03%
2022/05/03	105	27.91	25	27.73	28.00	80	17,390	0.46%	大買/
2022/04/29	10	29.10	32	29.15	28.90	-22	16,966	-0.13%
2022/04/28	41	28.88	43	28.98	28.50	-2	16,719	-0.01%
2022/04/27	123	29.55	117	30.46	28.80	6	16,354	0.04%	大買/大賣/
2022/04/26	439.9	32.88	1,459.4	31.38	31.55	-1,019.5	15,213	-6.70%	大買/大賣/鉅額交易
2022/04/25	1,237	33.16	119.3	32.47	33.35	1,117.7	13,191	8.47%	大買/大賣/鉅額交易
2022/04/22	108	31.20	194.5	31.56	32.35	-86.5	11,844	-0.73%	大買/大賣/
2022/04/21	9.2	29.68	19	29.43	29.45	-9.8	10,750	-0.09%
2022/04/20	74	29.86	48	29.82	29.80	26	10,526	0.25%
2022/04/19	94	29.76	50	29.76	30.10	44	10,074	0.44%
2022/04/18	54	29.08	51.3	28.90	29.00	2.7	9,706	0.03%
2022/04/15	99.1	29.93	97	30.23	29.95	2.1	9,386	0.02%
2022/04/14	547	30.12	473.2	30.18	29.85	73.8	8,735	0.85%	大買/大賣/
2022/04/13	1,471	28.54	120.5	29.07	29.25	1,350.5	7,484	18.04%	大買/大賣/鉅額交易
2022/04/12	35	26.96	51	26.89	27.55	-16	6,739	-0.24%
2022/04/11	77	27.50	43	27.57	27.55	34	6,542	0.52%
2022/04/08	8	26.63	59.2	26.56	26.85	-51.2	6,172	-0.83%
2022/04/07	12	26.27	15	26.42	25.70	-3	5,975	-0.05%
2022/04/06	4	25.74	8	25.95	26.15	-4	5,855	-0.07%
2022/04/01	0	0.00	3	25.61	25.85	-3	5,801	-0.05%
2022/03/31	3	25.07	1	25.30	25.30	2	5,778	0.03%
2022/03/30	1	25.30	21	25.45	25.40	-20	5,804	-0.34%
2022/03/28	5	25.06	5	25.58	25.70	0	5,788	0.00%
2022/03/25	5	25.70	1	25.55	25.75	4	5,846	0.07%
2022/03/24	58	25.99	23	25.92	25.90	35	5,884	0.59%
2022/03/23	1	25.60	4	25.74	25.65	-3	5,862	-0.05%
2022/03/22	2	25.30	7	25.44	25.50	-5	5,819	-0.09%
2022/03/21	6	25.24	4	25.35	24.90	2	5,765	0.03%
2022/03/18	8	24.93	5	25.01	24.60	3	5,748	0.05%
2022/03/17	4	24.46	12	24.77	25.00	-8	5,814	-0.14%
2022/03/16	2	24.43	1.3	24.14	23.90	0.7	5,747	0.01%
2022/03/15	3	25.87	153	26.32	25.85	-150	5,481	-2.74%	大賣/鉅額交易
2022/03/14	5	26.14	40	26.33	26.35	-35	5,389	-0.65%
2022/03/11	44	25.98	38	25.80	25.65	6	5,295	0.11%
2022/03/10	54	25.00	75	25.78	25.90	-21	5,206	-0.40%
2022/03/09	10	24.74	8	24.52	25.20	2	5,049	0.04%
2022/03/08	55	25.25	14	25.71	24.65	41	4,932	0.83%
2022/03/07	35	26.07	93.1	26.31	26.15	-58.1	4,513	-1.29%
2022/03/04	124	26.35	9	26.18	25.90	115	4,187	2.75%	大買/鉅額交易
2022/03/03	95	26.41	83	26.23	26.25	12	4,069	0.29%
2022/03/02	16	25.25	38.4	25.67	25.80	-22.4	3,846	-0.58%
2022/03/01	20	24.76	126.1	24.91	24.90	-106.1	3,707	-2.86%	大賣/鉅額交易
2022/02/25	18	23.81	38	23.84	23.90	-20	3,634	-0.55%
2022/02/24	19	23.26	11	23.36	22.90	8	3,539	0.23%
2022/02/23	114	23.50	13	23.71	23.50	101	3,490	2.89%	大買/
2022/02/22	20	23.41	14	23.50	23.50	6	3,446	0.17%
2022/02/21	31	24.07	38	23.96	23.90	-7	3,271	-0.21%
2022/02/18	8.1	22.92	15	22.95	22.85	-6.9	3,001	-0.23%
2022/02/17	13	22.51	3	22.48	22.55	10	2,991	0.33%
2022/02/16	2	22.40	1	22.30	22.25	1	2,965	0.03%
2022/02/15	0	0.00	3	22.33	22.45	-3	3,039	-0.10%
2022/02/14	1	21.75	2	21.85	22.00	-1	3,116	-0.03%
2022/02/11	2	22.18	4	22.18	22.20	-2	3,120	-0.06%
2022/02/10	4	22.08	2	22.23	22.15	2	3,186	0.06%
2022/02/09	0	0.00	1.1	21.99	21.95	-1.1	3,311	-0.03%
2022/02/08	0.3	21.75	0	0.00	21.75	0.3	3,323	0.01%
2022/02/07	0	0.00	1	20.95	21.20	-1	3,329	-0.03%
2022/01/26	1	20.20	11	20.24	20.20	-10	3,351	-0.30%
2022/01/24	1	20.60	0	0.00	20.65	1	3,440	0.03%
2022/01/21	0.1	21.00	0	0.00	21.00	0.1	3,469	0.00%
2022/01/20	1	21.25	1	21.30	21.20	0	3,526	0.00%
2022/01/19	7.1	20.77	0	0.00	20.80	7.1	3,572	0.20%
2022/01/17	1	21.05	3.5	21.06	21.15	-2.5	3,671	-0.07%
2022/01/14	3	21.50	0.5	21.20	21.20	2.5	3,814	0.07%
2022/01/13	0	0.00	10	21.65	21.50	-10	3,886	-0.26%
2022/01/12	11	21.20	0	0.00	21.40	11	3,889	0.28%
2022/01/11	2	21.30	0	0.00	21.35	2	3,872	0.05%
2022/01/07	0	0.00	4	21.80	21.40	-4	3,912	-0.10%
2022/01/06	2	21.60	2	21.60	21.75	0	3,962	0.00%
2022/01/05	1.1	21.60	3	21.90	21.60	-1.9	4,027	-0.05%
2022/01/04	4	21.74	7	21.69	21.60	-3	4,112	-0.07%
2022/01/03	1	21.90	2	21.88	21.80	-1	4,182	-0.02%
2021/12/30	0.1	22.00	1	22.00	21.95	-0.9	4,229	-0.02%
2021/12/29	3.2	22.04	12	22.01	22.05	-8.8	4,267	-0.21%
2021/12/28	1	21.85	0	0.00	21.85	1	4,369	0.02%
2021/12/27	0	0.00	10	22.05	22.00	-10	4,474	-0.22%
2021/12/24	5	22.75	7	22.49	22.20	-2	4,537	-0.04%
2021/12/23	1	22.25	11	22.37	22.35	-10	4,538	-0.22%
2021/12/22	8	22.43	4	22.75	22.30	4	4,557	0.09%
2021/12/21	4	22.29	2	22.35	22.70	2	4,537	0.04%
2021/12/20	2.4	22.39	40	22.66	22.70	-37.6	4,481	-0.84%
2021/12/17	0	0.00	15	22.02	21.90	-15	4,445	-0.34%
2021/12/16	3	21.70	0	0.00	21.55	3	4,471	0.07%
2021/12/14	7	21.89	1	21.95	21.55	6	4,585	0.13%
2021/12/13	19	22.22	11	22.24	22.25	8	4,612	0.17%
2021/12/10	0	0.00	1	21.50	21.55	-1	4,606	-0.02%
2021/12/09	0.1	21.50	0	0.00	21.45	0.1	4,772	0.00%
2021/12/08	2.1	21.92	2	21.98	21.65	0.1	5,027	0.00%
2021/12/07	10	21.60	10	21.61	21.85	0	5,313	0.00%
2021/12/06	4	21.23	0	0.00	21.30	4	5,361	0.07%
2021/12/02	0	0.00	5	21.30	21.20	-5	5,567	-0.09%
2021/12/01	6	21.13	1	21.30	21.25	5	5,774	0.09%
2021/11/30	1	21.00	1	20.90	20.95	0	5,981	0.00%
2021/11/29	2	20.73	17	20.66	20.80	-15	6,123	-0.24%
2021/11/26	6	21.62	2	21.48	21.25	4	6,557	0.06%
2021/11/25	14	22.18	5	22.30	21.80	9	7,106	0.13%
2021/11/24	60	22.18	74	22.05	22.00	-14	7,076	-0.20%
2021/11/23	3	21.43	2	21.45	21.25	1	7,061	0.01%
2021/11/22	5	20.85	2	21.15	21.10	3	7,524	0.04%
2021/11/19	1	21.15	5	21.30	21.05	-4	7,621	-0.05%
2021/11/18	7	21.30	6	21.27	21.25	1	7,845	0.01%
2021/11/17	14.2	21.40	5	21.37	21.35	9.2	8,259	0.11%
2021/11/16	10	21.71	22	21.64	21.55	-12	8,381	-0.14%
2021/11/15	7	21.86	4	21.78	21.75	3	8,549	0.04%
2021/11/12	48	22.31	12	22.05	22.15	36	8,930	0.40%
2021/11/11	1	22.45	15.2	22.29	22.25	-14.2	9,405	-0.15%
2021/11/10	4	21.63	6.3	21.62	21.60	-2.3	9,815	-0.02%
2021/11/09	26	21.82	15	21.77	22.00	11	10,616	0.10%
2021/11/08	96	22.19	35	22.20	22.15	61	11,587	0.53%
2021/11/05	6	21.23	7	21.40	21.20	-1	12,062	-0.01%
2021/11/04	7	21.25	1	21.20	21.20	6	12,380	0.05%
2021/11/03	5	21.59	2	21.58	21.60	3	13,125	0.02%
2021/11/02	1	21.05	21	21.29	21.15	-20	13,351	-0.15%
2021/11/01	3	20.93	2	21.10	21.00	1	13,595	0.01%
2021/10/29	10	21.19	2	21.23	21.20	8	14,022	0.06%
2021/10/28	8	21.08	4	21.31	21.50	4	14,531	0.03%
2021/10/27	9	21.31	10	21.41	21.30	-1	15,244	-0.01%
2021/10/26	4	21.75	6	21.76	21.75	-2	16,418	-0.01%
2021/10/25	3	21.98	3	21.75	21.85	0	17,751	0.00%
2021/10/22	15	22.00	7	22.07	21.90	8	18,103	0.04%
2021/10/21	9	23.48	7	23.46	23.45	2	18,215	0.01%
2021/10/20	7.9	22.87	5	23.11	22.70	2.9	18,481	0.02%
2021/10/18	5	22.84	9	22.89	22.95	-4	19,119	-0.02%
2021/10/15	3	22.72	2	22.70	22.75	1	19,965	0.01%
2021/10/14	1	22.45	10	22.49	22.25	-9	20,620	-0.04%
2021/10/13	8.2	22.26	2	23.10	22.10	6.2	21,328	0.03%
2021/10/12	8	22.89	3	22.87	22.60	5	21,530	0.02%
2021/10/08	3	23.12	2	23.00	22.95	1	21,625	0.00%
2021/10/07	0	0.00	1	23.75	23.65	-1	21,690	0.00%
2021/10/06	12	23.95	1	23.40	23.30	11	21,890	0.05%
2021/10/05	2	23.75	13	23.29	23.75	-11	22,108	-0.05%
2021/10/04	13.3	23.35	35	23.03	22.65	-21.7	22,144	-0.10%
2021/10/01	3.2	24.35	3	24.32	24.05	0.2	22,269	0.00%
2021/09/30	1	24.80	16	24.72	25.05	-15	22,435	-0.07%
2021/09/29	1	24.10	11	24.41	24.20	-10	22,590	-0.04%
2021/09/28	7	24.63	0	0.00	24.50	7	22,980	0.03%
2021/09/27	0	0.00	5	25.16	25.00	-5	23,587	-0.02%
2021/09/24	66	24.93	6	24.93	24.75	60	25,173	0.24%
2021/09/23	6	24.80	18	24.96	24.85	-12	27,414	-0.04%
2021/09/22	1	24.95	17	24.59	24.95	-16	28,563	-0.06%
2021/09/17	4	25.80	0	0.00	25.50	4	29,013	0.01%
2021/09/16	14	26.25	18	26.14	26.00	-4	29,021	-0.01%
2021/09/15	7	25.94	8	26.33	26.35	-1	28,960	0.00%
2021/09/14	24	26.10	1	26.10	26.10	23	28,920	0.08%
2021/09/13	12	26.71	57	26.69	26.95	-45	28,902	-0.16%
2021/09/10	50	26.42	10	26.05	26.05	40	28,697	0.14%
2021/09/09	2	24.90	12	25.33	25.70	-10	28,390	-0.04%
2021/09/08	3	24.93	33.5	25.01	24.75	-30.5	28,335	-0.11%
2021/09/07	10	25.55	25.1	25.40	25.40	-15.1	28,251	-0.05%
2021/09/06	76	26.25	126	26.15	25.60	-50	28,141	-0.18%	大賣/
2021/09/03	41	27.08	31	27.30	26.35	10	27,935	0.04%
2021/09/02	18	26.61	42	26.66	26.65	-24	27,745	-0.09%
2021/09/01	164	27.02	60	26.88	27.00	104	27,620	0.38%	大買/鉅額交易
2021/08/31	120	27.13	148.6	27.32	27.20	-28.6	27,184	-0.11%	大買/大賣/
2021/08/30	5	25.94	2	26.00	26.00	3	26,686	0.01%
2021/08/27	5	25.71	11	25.80	26.00	-6	26,770	-0.02%
2021/08/26	43	26.79	28	26.43	25.60	15	27,415	0.05%
2021/08/25	14	25.44	14	25.35	25.35	0	27,090	0.00%
2021/08/24	8	25.36	34	25.63	25.65	-26	27,011	-0.10%
2021/08/23	97	25.91	84	25.94	25.85	13	26,875	0.05%
2021/08/20	26	24.42	30	24.41	24.60	-4	26,510	-0.02%
2021/08/19	7	24.81	7	24.84	24.20	0	26,365	0.00%
2021/08/18	32.1	24.00	29	23.94	25.60	3.1	26,158	0.01%
2021/08/17	128.1	25.57	67	25.34	23.90	61.1	25,777	0.24%	大買/
2021/08/16	79.3	27.35	115	27.30	26.40	-35.7	25,231	-0.14%	大賣/
2021/08/13	232	28.53	166	28.46	27.55	66	24,737	0.27%	大買/大賣/
2021/08/12	204	28.72	250.3	29.00	29.75	-46.3	23,927	-0.19%	大買/大賣/
2021/08/11	94	27.86	64	27.92	27.85	30	22,963	0.13%
2021/08/10	21	27.72	46	27.60	27.30	-25	22,367	-0.11%
2021/08/09	132	28.28	110	28.20	27.95	22	22,110	0.10%	大買/大賣/
2021/08/06	12.1	26.71	49	27.08	26.95	-36.9	21,412	-0.17%
2021/08/05	36	26.68	37	26.82	26.65	-1	21,222	0.00%
2021/08/04	208	28.02	182	27.52	27.40	26	21,141	0.12%	大買/大賣/
2021/08/03	172.1	28.51	169	28.75	28.85	3.1	21,239	0.01%	大買/大賣/
2021/08/02	87	28.26	61.2	28.22	29.30	25.8	20,948	0.12%
2021/07/30	239.1	28.14	158	27.92	27.20	81.1	20,265	0.40%	大買/大賣/
2021/07/29	109	27.41	184.2	27.67	27.95	-75.2	19,168	-0.39%	大買/大賣/
2021/07/28	31	26.24	36	26.31	25.75	-5	17,963	-0.03%
2021/07/27	25	26.01	52	26.19	25.60	-27	17,718	-0.15%
2021/07/26	18	26.12	44.1	26.55	26.90	-26.1	17,744	-0.15%
2021/07/23	21	25.82	69	26.18	26.70	-48	17,549	-0.27%
2021/07/22	135	25.78	67	25.58	25.00	68	17,272	0.39%	大買/
2021/07/21	134.1	27.05	152	27.23	26.50	-17.9	17,026	-0.11%	大買/大賣/
2021/07/20	196.1	26.52	117	26.18	26.75	79.1	16,240	0.49%	大買/大賣/
2021/07/19	49	26.50	98.1	26.90	27.10	-49.1	15,653	-0.31%
2021/07/16	11	25.15	65	25.15	25.10	-54	15,298	-0.35%
2021/07/15	12	24.76	78	24.78	24.85	-66	15,227	-0.43%
2021/07/14	18	23.00	17	23.27	23.90	1	15,419	0.01%
2021/07/13	135.1	24.18	15	23.66	23.50	120.1	16,149	0.74%	大買/鉅額交易
2021/07/12	46	25.75	36	25.39	25.05	10	16,669	0.06%
2021/07/09	11	25.01	13	24.71	24.65	-2	17,158	-0.01%
2021/07/08	40.2	24.58	124	24.47	24.95	-83.8	17,332	-0.48%	大賣/
2021/07/07	38	24.71	34	24.59	24.30	4	17,117	0.02%
2021/07/06	57.1	25.94	36	25.98	25.60	21.1	16,927	0.12%
2021/07/05	60	26.58	23	26.58	26.35	37	16,765	0.22%
2021/07/02	63	26.30	106	26.10	25.65	-43	16,464	-0.26%	大賣/
2021/07/01	330	28.01	571	27.49	26.80	-241	15,961	-1.51%	大買/大賣/鉅額交易
2021/06/30	812.2	26.75	325	27.23	27.50	487.2	14,329	3.40%	大買/大賣/鉅額交易
2021/06/29	187	24.02	257	24.69	25.15	-70	12,019	-0.58%	大買/大賣/
2021/06/28	96	22.68	32	22.59	22.90	64	10,786	0.59%
2021/06/25	3	21.13	2	21.18	20.85	1	10,250	0.01%
2021/06/24	1	20.65	6	20.82	20.65	-5	10,167	-0.05%
2021/06/23	4	20.44	2	20.90	20.45	2	10,125	0.02%
2021/06/22	11	21.13	30	21.07	20.80	-19	10,050	-0.19%
2021/06/21	12	20.00	2	19.95	20.10	10	9,892	0.10%
2021/06/18	1	20.40	4	20.40	20.25	-3	9,820	-0.03%
2021/06/17	6	20.63	6	21.01	20.45	0	9,781	0.00%
2021/06/16	1	20.65	7	20.60	20.30	-6	9,748	-0.06%
2021/06/11	0	0.00	0.1	20.45	20.40	-0.1	9,696	0.00%
2021/06/10	5	20.00	21	19.80	20.40	-16	9,670	-0.17%
2021/06/09	7	20.50	1	20.30	20.35	6	9,630	0.06%
2021/06/08	1	20.75	7	20.95	21.00	-6	9,596	-0.06%
2021/06/07	11	20.80	4	20.88	20.80	7	9,580	0.07%
2021/06/04	24	21.90	66	22.49	21.70	-42	9,486	-0.44%
2021/06/03	233	22.70	64	22.83	22.45	169	9,303	1.82%	大買/鉅額交易
2021/06/02	42	20.60	11	21.24	21.70	31	8,530	0.36%
2021/06/01	4	20.13	0	0.00	20.10	4	8,419	0.05%
2021/05/31	9	20.13	11	20.57	20.00	-2	8,437	-0.02%
2021/05/28	0	0.00	1	19.45	19.40	-1	8,325	-0.01%
2021/05/27	5	18.80	0	0.00	18.65	5	8,249	0.06%
2021/05/26	1	18.30	0	0.00	18.65	1	8,291	0.01%
2021/05/25	2	18.68	2	18.60	18.40	0	8,292	0.00%
2021/05/24	0	0.00	1	18.90	18.95	-1	8,373	-0.01%
2021/05/21	0	0.00	5	18.94	19.15	-5	8,372	-0.06%
2021/05/20	2	18.65	1	18.85	18.05	1	8,310	0.01%
2021/05/19	0	0.00	113	18.92	18.65	-113	8,274	-1.37%	大賣/鉅額交易
2021/05/18	101	18.25	1	18.25	18.25	100	8,174	1.22%	大買/
2021/05/17	1	16.65	5	16.90	16.60	-4	8,117	-0.05%
2021/05/14	4	18.11	12	18.85	17.55	-8	8,010	-0.10%
2021/05/13	5	17.65	23.2	18.74	18.55	-18.2	7,916	-0.23%
2021/05/12	13	20.51	3.5	19.78	19.60	9.5	7,828	0.12%
2021/05/11	55	22.35	49	22.40	21.70	6	7,594	0.08%
2021/05/10	15	22.10	27	22.21	22.15	-12	7,003	-0.17%
2021/05/07	3	20.82	5	20.72	21.20	-2	6,735	-0.03%
2021/05/06	14	21.35	5	20.86	20.35	9	6,625	0.14%
2021/05/05	27	20.77	8	20.88	20.40	19	6,476	0.29%
2021/05/04	6	20.12	12	19.59	19.55	-6	6,276	-0.10%
2021/05/03	13	21.90	14	22.05	21.65	-1	6,096	-0.02%
2021/04/29	7	20.94	27	21.29	21.20	-20	5,810	-0.34%
2021/04/28	1	20.40	20	20.53	20.60	-19	5,639	-0.34%
2021/04/27	3	21.07	26	20.84	21.00	-23	5,570	-0.41%
2021/04/26	8	21.06	242	21.09	21.20	-234	5,472	-4.28%	大賣/鉅額交易
2021/04/23	1	20.80	24	20.84	20.80	-23	5,375	-0.43%
2021/04/22	27.6	22.46	30	22.07	20.55	-2.4	5,281	-0.05%
2021/04/21	5	21.64	2	21.73	21.70	3	4,844	0.06%
2021/04/20	309	22.07	221	22.12	22.10	88	4,649	1.89%	大買/大賣/
2021/04/19	268	22.06	63	22.83	23.65	205	4,266	4.80%	大買/鉅額交易
2021/04/16	37	21.68	57	21.44	21.50	-20	3,385	-0.59%
2021/04/15	271	20.50	221.5	20.87	20.95	49.5	2,604	1.90%	大買/大賣/
2021/04/14	83	18.97	95	18.84	19.75	-12	1,850	-0.65%
2021/04/13	2	18.28	0	0.00	18.20	2	1,537	0.13%
2021/04/12	6.5	18.22	6	18.15	18.25	0.5	1,510	0.03%
2021/04/09	7	18.11	40	18.07	18.05	-33	1,450	-2.27%
2021/04/08	46	18.45	2	18.28	18.35	44	1,395	3.15%
2021/04/07	25	17.90	1	17.90	17.80	24	1,262	1.90%
2021/04/06	5	17.30	0	0.00	17.30	5	1,130	0.44%
2021/03/31	0	0.00	2	17.08	17.05	-2	1,127	-0.18%
2021/03/30	0	0.00	1	16.95	17.00	-1	1,141	-0.09%
2021/03/29	0.1	16.90	1.1	16.99	17.00	-1	1,150	-0.09%
2021/03/26	1	16.75	0	0.00	16.70	1	1,217	0.08%
2021/03/24	0.1	16.90	0	0.00	16.95	0.1	1,333	0.01%
2021/03/22	1	16.80	0	0.00	16.95	1	1,347	0.07%
2021/03/19	2	16.88	0	0.00	16.80	2	1,391	0.14%
2021/03/17	1	17.01	0	0.00	16.90	1	1,483	0.07%
2021/03/11	1	17.25	0	0.00	17.30	1	1,609	0.06%
2021/03/10	5	17.10	1	17.20	17.15	4	1,590	0.25%
2021/03/09	1	17.30	1	17.40	17.25	0	1,582	0.00%
2021/03/05	17	17.51	0	0.00	17.20	17	1,552	1.09%
2021/03/04	0	0.00	10	17.90	17.80	-10	1,468	-0.68%
2021/03/03	0	0.00	2	16.85	17.20	-2	1,403	-0.14%
2021/02/26	3	17.35	15	17.16	17.15	-12	1,385	-0.87%
2021/02/25	0	0.00	1	16.90	16.90	-1	1,324	-0.08%
2021/02/24	1	17.50	4	17.38	17.25	-3	1,305	-0.23%
2021/02/23	0	0.00	2	16.70	16.95	-2	1,172	-0.17%
2021/02/19	6	16.15	0.1	16.30	16.20	5.9	1,151	0.52%
2021/02/18	0	0.00	0.1	16.20	16.30	-0.1	1,156	-0.01%
2021/02/05	0	0.00	2	15.60	15.60	-2	1,144	-0.17%
2021/02/01	0	15.50	0	0.00	15.40	0	1,151	0.00%
2021/01/27	3	15.30	0	0.00	15.25	3	1,141	0.26%
2021/01/25	0.1	16.20	0	0.00	15.60	0.1	1,140	0.01%
2021/01/22	2	15.20	0	0.00	15.40	2	1,143	0.17%
2021/01/20	0	0.00	1	15.55	15.30	-1	1,128	-0.09%
2021/01/11	1	16.55	0	0.00	16.45	1	1,062	0.09%
2021/01/06	1	17.00	0	0.00	17.00	1	1,025	0.10%
2021/01/05	0	0.00	3	17.63	17.35	-3	1,007	-0.30%
2021/01/04	11	17.30	0	0.00	17.25	11	987	1.11%
2020/12/29	5	17.28	0	0.00	17.20	5	937	0.53%
2020/12/28	0	0.00	0.1	17.15	17.05	-0.1	917	-0.01%
2020/12/24	0	0.00	10	17.18	17.10	-10	898	-1.11%
2020/12/23	1	17.15	0	0.00	17.10	1	871	0.11%
2020/12/22	9	17.94	8	18.10	17.00	1	856	0.12%
2020/12/21	10	18.30	0	0.00	18.25	10	784	1.28%
2020/12/18	10	17.10	0	0.00	17.00	10	667	1.50%
2020/12/15	5	17.80	0	0.00	17.45	5	637	0.78%
2020/12/14	0	0.00	1	17.40	17.50	-1	590	-0.17%
2020/12/11	3	16.88	0	0.00	16.75	3	519	0.58%
2020/12/10	6	17.24	2	17.38	17.20	4	489	0.82%
2020/12/09	0	0.00	10.3	16.30	16.35	-10.3	368	-2.79%
2020/12/07	0	0.00	5	16.10	16.10	-5	346	-1.44%
2020/12/01	0	0.00	1	16.40	16.45	-1	382	-0.26%
2020/11/30	10	16.25	0	0.00	16.35	10	375	2.66%
2020/11/27	4	16.35	1	16.30	16.25	3	363	0.83%
2020/11/12	2	15.50	0	0.00	15.45	2	347	0.57%
2020/10/27	0	0.00	0	15.50	15.40	0	347	0.00%
2020/10/26	0	0.00	0	15.40	15.50	0	348	0.00%
2020/10/14	0	0.00	1	15.60	15.65	-1	346	-0.29%
2020/10/06	1	15.75	0	0.00	15.75	1	347	0.29%
2020/09/25	0	0.00	2	15.65	15.40	-2	363	-0.55%
2020/09/24	2	15.60	0	0.00	15.60	2	361	0.55%
2020/09/22	0	0.00	2	15.98	15.90	-2	374	-0.53%
2020/09/21	1	16.00	0	0.00	16.00	1	377	0.26%
2020/09/14	0	0.00	1.2	16.28	16.35	-1.2	422	-0.29%
2020/09/11	0	0.00	12	16.43	16.30	-12	425	-2.82%
2020/09/10	2	16.55	20	16.55	16.55	-18	426	-4.22%
2020/09/08	0	0.00	12	16.90	16.70	-12	417	-2.87%
2020/09/07	0	0.00	2	16.60	16.90	-2	407	-0.49%
2020/09/01	0	0.00	1	16.00	16.00	-1	374	-0.27%
2020/08/31	1	16.10	3	15.95	16.05	-2	380	-0.53%
2020/08/28	3	15.75	0	0.00	15.80	3	373	0.80%
2020/08/26	3	15.95	0	0.00	15.85	3	369	0.81%
2020/08/19	0	0.00	2	15.80	15.75	-2	365	-0.55%
2020/08/17	0	0.00	10	15.40	15.80	-10	371	-2.69%
2020/08/14	0	0.00	13	15.40	15.35	-13	364	-3.56%
2020/08/10	3	15.30	0	0.00	15.30	3	390	0.77%
2020/07/31	1	15.35	0	0.00	15.45	1	414	0.24%
2020/07/28	0	0.00	3	15.35	15.40	-3	422	-0.71%
2020/07/15	0	0.00	0.3	16.00	15.70	-0.3	463	-0.07%
2020/07/09	0	0.00	1	15.95	15.90	-1	467	-0.21%
2020/07/08	1	15.95	0	0.00	15.95	1	469	0.21%
2020/07/03	1	15.90	0	0.00	15.95	1	470	0.21%
2020/07/02	7	15.84	0	0.00	15.85	7	477	1.47%
2020/07/01	1	15.80	7	15.70	15.70	-6	479	-1.25%
2020/06/29	0	0.00	1	15.75	15.80	-1	463	-0.22%
2020/06/23	1	16.00	0	0.00	15.95	1	473	0.21%
2020/06/16	0	0.00	1	16.35	16.35	-1	465	-0.22%
2020/06/11	4	16.78	0	0.00	16.60	4	548	0.73%
2020/06/03	2	16.40	2	16.45	16.45	0	637	0.00%
2020/05/28	2	16.25	0	0.00	16.15	2	641	0.31%
2020/05/25	0	0.00	1	16.45	16.40	-1	641	-0.16%
2020/05/22	1	16.45	0	0.00	16.55	1	642	0.16%
2020/05/20	0	0.00	1	16.45	16.55	-1	631	-0.16%
2020/05/19	1	16.55	0	0.00	16.60	1	625	0.16%
2020/05/15	0	0.00	7	16.52	16.60	-7	617	-1.13%
2020/05/14	0	0.00	6	16.60	16.70	-6	617	-0.97%
2020/05/13	0	0.00	1	16.40	16.70	-1	613	-0.16%
2020/05/12	1	16.60	0	0.00	16.65	1	612	0.16%
2020/05/08	0	0.00	1	16.50	16.60	-1	611	-0.16%
2020/05/07	1	16.35	0	0.00	16.45	1	617	0.16%
2020/05/05	0	0.00	2.4	16.10	16.20	-2.4	622	-0.38%
2020/05/04	0	0.00	2	15.95	16.15	-2	630	-0.32%
2020/04/30	2	16.08	0	0.00	16.15	2	631	0.32%
2020/04/13	3	15.00	0	0.00	15.10	3	654	0.46%
2020/03/27	0.5	14.50	0	0.00	14.50	0.5	625	0.08%
2020/03/26	0	0.00	0	14.60	14.40	0	623	-0.01%
2020/03/24	4	14.05	0	0.00	14.10	4	622	0.64%
2020/03/17	1	13.25	0	0.00	14.35	1	562	0.18%
2020/03/13	1	14.40	0	0.00	14.95	1	518	0.19%
2020/03/09	1	16.30	0	0.00	16.55	1	453	0.22%
2020/03/04	0	0.00	197.7	16.66	16.75	-197.7	440	-44.91%	大賣/鉅額交易
2020/03/03	1	16.90	0	0.00	16.85	1	437	0.23%
2020/02/17	0	0.00	7	17.10	17.10	-7	497	-1.41%
2020/02/12	1	17.05	0	0.00	17.10	1	519	0.19%
2020/01/30	1	17.55	0	0.00	17.50	1	524	0.19%
2019/12/27	0	0.00	0.4	18.55	18.65	-0.4	642	-0.06%
2019/12/26	0	0.00	0.5	18.50	18.65	-0.5	646	-0.08%
2019/12/24	2	18.70	0	0.00	18.70	2	663	0.30%
2019/12/23	2	18.60	0	0.00	18.60	2	674	0.30%
2019/12/16	0	0.00	1.3	18.38	18.60	-1.3	709	-0.18%
2019/12/09	3	18.30	0	0.00	18.35	3	741	0.40%
2019/11/29	0	0.00	0	18.25	18.25	0	916	0.00%
2019/11/26	0	0.00	3.4	18.19	18.20	-3.4	1,097	-0.31%
2019/11/22	0	0.00	3	18.10	18.10	-3	1,121	-0.27%
2019/11/13	3	18.70	0	0.00	18.55	3	1,529	0.20%
2019/11/06	20	19.48	1	19.10	19.10	19	1,533	1.24%
2019/10/31	1	19.05	0	0.00	19.00	1	1,559	0.06%
2019/10/30	10	19.05	0	0.00	19.10	10	1,564	0.64%
2019/10/28	10	19.05	0	0.00	19.10	10	1,572	0.64%
2019/10/24	20	19.13	0	0.00	19.10	20	1,584	1.26%
2019/10/17	1	19.00	0	0.00	19.10	1	1,599	0.06%
2019/09/26	0	0.00	1	20.10	20.00	-1	1,528	-0.07%
2019/09/19	0	0.00	15	20.30	20.35	-15	1,522	-0.99%
2019/09/18	2	20.50	0	0.00	20.30	2	1,534	0.13%
2019/09/11	0	0.00	1	20.80	20.75	-1	1,527	-0.07%
2019/09/10	0	0.00	7	20.86	20.85	-7	1,530	-0.46%
2019/09/09	0	0.00	13	20.95	20.80	-13	1,520	-0.86%
2019/09/06	5	20.80	0	0.00	20.85	5	1,506	0.33%
2019/09/04	8	21.07	0	0.00	20.90	8	1,464	0.55%
2019/09/03	8	20.94	0	0.00	21.15	8	1,449	0.55%
2019/09/02	45	20.88	89	20.83	21.15	-44	1,435	-3.07%
2019/08/30	2	20.55	2	20.50	20.45	0	1,321	0.00%
2019/08/29	50	20.51	10	20.35	20.55	40	1,316	3.04%
2019/08/27	12	20.49	12	20.54	20.35	0	1,294	0.00%
2019/08/22	0	0.00	1	20.30	20.35	-1	1,241	-0.08%
2019/08/21	1	20.60	0	0.00	20.55	1	1,214	0.08%
2019/08/20	2	20.20	52	20.44	20.15	-50	1,160	-4.31%
2019/08/19	95	21.03	80	20.89	20.60	15	1,109	1.35%
2019/08/16	1	19.90	71	20.23	20.50	-70	981	-7.13%
2019/08/08	4	19.30	0	0.00	19.15	4	848	0.47%
2019/08/01	20	19.28	2	19.35	19.25	18	830	2.17%
2019/07/29	10	19.40	2	19.43	19.40	8	831	0.96%
2019/07/26	30	19.55	0	0.00	19.50	30	828	3.62%
2019/07/24	62	19.59	8	19.68	19.70	54	816	6.61%
2019/07/15	5	19.33	0	0.00	19.25	5	902	0.55%
2019/07/11	8	19.35	11	19.35	19.30	-3	943	-0.32%
2019/07/05	0	0.00	1.2	19.02	19.10	-1.2	1,024	-0.12%
2019/07/03	0	0.00	1	19.10	19.05	-1	1,075	-0.09%
2019/07/01	0	0.00	1	19.35	19.35	-1	1,093	-0.09%
2019/06/28	5	19.40	5	19.30	19.30	0	1,130	0.00%
2019/06/26	3	19.35	0	0.00	19.30	3	1,258	0.24%
2019/06/24	10	19.85	0	0.00	19.85	10	1,488	0.67%
2019/06/14	4	19.60	0	0.00	19.40	4	1,941	0.21%
2019/06/13	0	0.00	1	19.80	19.60	-1	2,042	-0.05%
2019/06/11	0	0.00	6	19.50	19.60	-6	2,138	-0.28%
2019/06/06	0	0.00	2	19.68	19.70	-2	2,349	-0.09%
2019/06/05	10	19.95	1.3	20.04	20.05	8.7	2,389	0.36%
2019/06/04	0	0.00	1	19.60	19.80	-1	2,410	-0.04%
2019/05/30	0	0.00	15	19.45	19.40	-15	2,936	-0.51%
2019/05/28	0	0.00	2.7	19.30	19.40	-2.7	2,938	-0.09%
2019/05/24	0	0.00	100	19.23	19.30	-100	2,973	-3.36%
2019/05/23	0	0.00	6.6	19.22	19.30	-6.6	2,973	-0.22%
2019/05/21	0	0.00	2	19.30	19.40	-2	2,972	-0.07%
2019/05/16	0	0.00	13	19.85	19.90	-13	2,948	-0.44%
2019/05/15	2	19.35	0	0.00	19.40	2	2,929	0.07%
2019/05/14	0	0.00	6	18.70	19.00	-6	2,925	-0.21%
2019/05/10	5	18.92	3	18.95	19.10	2	2,913	0.07%
2019/05/09	0	0.00	27	19.23	19.15	-27	2,908	-0.93%
2019/05/08	0	0.00	6	19.34	19.35	-6	2,908	-0.21%
2019/05/07	0	0.00	1	19.60	19.65	-1	2,896	-0.03%
2019/05/06	0	0.00	45	19.41	19.55	-45	2,896	-1.55%
2019/05/03	0	0.00	7	19.94	19.90	-7	2,888	-0.24%
2019/05/02	6	19.78	0	0.00	19.80	6	2,898	0.21%
2019/04/29	1	19.60	26	19.75	19.50	-25	2,904	-0.86%
2019/04/26	23	19.80	0	0.00	19.80	23	2,874	0.80%
2019/04/25	0	0.00	5	20.20	20.15	-5	2,848	-0.18%
2019/04/24	0	0.00	0	20.30	20.40	0	2,830	0.00%
2019/04/23	38	20.47	0	0.00	20.50	38	2,818	1.35%
2019/04/22	60	20.70	5	20.65	20.75	55	2,818	1.95%
2019/04/18	10	20.55	0	0.00	20.35	10	2,817	0.35%
2019/04/17	10	20.60	25	20.65	20.70	-15	2,808	-0.53%
2019/04/16	0	0.00	5	21.05	20.75	-5	2,825	-0.18%
2019/04/12	1	20.65	1	20.75	20.75	0	2,872	0.00%
2019/04/11	0	0.00	3	20.90	20.75	-3	2,887	-0.10%
2019/04/09	15	20.60	0	0.00	20.85	15	2,846	0.53%
2019/04/08	16	20.60	0	0.00	20.45	16	2,812	0.57%
2019/04/02	5.3	20.45	0	0.00	20.50	5.3	2,759	0.19%
2019/04/01	1.2	20.83	0	0.00	20.75	1.2	2,712	0.05%
2019/03/29	9	20.51	10	21.08	21.20	-1	2,659	-0.04%
2019/03/28	13	20.03	70	20.19	20.10	-57	2,573	-2.22%
2019/03/27	16	21.44	0	0.00	21.15	16	2,446	0.65%
2019/03/26	1	23.05	32	23.08	22.50	-31	2,317	-1.34%
2019/03/25	2	22.65	0	0.00	22.80	2	2,284	0.09%
2019/03/22	1	23.05	0	0.00	22.80	1	2,255	0.04%
2019/03/21	0	0.00	0.1	23.25	23.40	-0.1	2,207	-0.01%
2019/03/20	1	23.45	0	0.00	23.45	1	2,170	0.05%
2019/03/19	31	23.00	7	23.97	23.45	24	2,111	1.14%
2019/03/18	0	0.00	1	22.80	22.70	-1	1,795	-0.06%
2019/03/15	0	0.00	1	22.05	22.15	-1	1,686	-0.06%
2019/03/14	1	21.90	16	21.99	21.95	-15	1,625	-0.92%
2019/03/13	30	22.26	25	21.99	21.95	5	1,587	0.31%
2019/03/12	11	22.00	27	22.21	21.90	-16	1,521	-1.05%
2019/03/11	2	21.25	2	21.15	21.30	0	1,334	0.00%
2019/03/08	13	20.96	2	21.00	21.15	11	1,284	0.86%
2019/03/07	18	21.43	7	21.44	20.80	11	1,461	0.75%
2019/03/06	51	21.10	42.4	20.46	21.20	8.6	1,310	0.66%
2019/03/05	5	20.09	11	20.08	19.90	-6	1,025	-0.59%
2019/03/04	6	19.00	0	0.00	19.00	6	957	0.63%
2019/02/22	1	18.80	0	0.00	18.95	1	948	0.11%
2019/02/21	15	19.08	0	0.00	19.10	15	944	1.59%
2019/02/20	0	18.95	0	0.00	18.95	0	934	0.00%
2019/02/12	0	0.00	1	18.80	18.90	-1	910	-0.11%
2019/01/30	0	0.00	2	18.75	18.60	-2	888	-0.23%
2019/01/24	2	17.85	0	0.00	18.05	2	857	0.23%
2019/01/21	3	18.47	0	0.00	18.40	3	837	0.36%
2019/01/17	5	19.00	1	19.00	18.90	4	827	0.48%
2019/01/15	5	18.95	0	0.00	18.65	5	812	0.62%
2019/01/14	13	19.09	0	0.00	18.95	13	802	1.62%
2019/01/09	0	0.00	9	19.19	19.15	-9	774	-1.16%
2019/01/08	0	0.00	22	19.25	19.20	-22	753	-2.92%
2019/01/07	1	19.10	0	0.00	19.00	1	720	0.14%
2019/01/04	1	18.15	1	18.05	17.75	0	663	0.00%
2019/01/03	1	17.75	7	17.67	17.75	-6	628	-0.95%
2018/12/25	1	16.40	0	0.00	16.50	1	631	0.16%
2018/12/19	2	16.40	0	0.00	16.45	2	625	0.32%
2018/12/14	1	16.50	0	0.00	16.55	1	629	0.16%
2018/12/06	5	16.80	0	0.00	17.00	5	619	0.81%
2018/12/05	5	16.80	0	0.00	17.00	5	615	0.81%
2018/12/03	0.8	16.30	0	0.00	16.40	0.8	598	0.13%
2018/11/30	2	16.10	0	0.00	16.00	2	589	0.34%
2018/11/29	2	16.30	0	0.00	16.25	2	369	0.54%
2018/11/21	1	16.25	0	0.00	16.45	1	310	0.32%
2018/11/09	0	0.00	5	16.65	16.80	-5	331	-1.51%
2018/10/22	5	16.95	0	0.00	16.90	5	375	1.33%
2018/10/19	0	0.00	30	16.65	16.95	-30	388	-7.72%
2018/10/11	1	17.00	0	0.00	17.00	1	417	0.24%
2018/10/05	1	17.35	0	0.00	17.50	1	379	0.26%
2018/10/04	0	0.00	1	17.65	17.65	-1	378	-0.26%
2018/10/03	18	18.07	6	17.96	17.85	12	378	3.17%
2018/09/28	7	17.42	0	0.00	17.40	7	397	1.76%
2018/09/26	0	0.00	1	17.45	17.40	-1	417	-0.24%
2018/09/25	0	0.00	4	17.48	17.40	-4	431	-0.93%
2018/09/21	0	0.00	1	17.20	17.20	-1	436	-0.23%
2018/09/19	2	17.50	0	0.00	17.55	2	454	0.44%
2018/09/18	1	17.55	0	0.00	17.55	1	461	0.22%
2018/09/10	0	0.00	5	17.75	17.50	-5	531	-0.94%
2018/08/29	1	17.90	0	0.00	17.85	1	629	0.16%
2018/08/28	1	18.15	0	0.00	18.15	1	649	0.15%
2018/08/23	0	0.00	100	18.10	18.20	-100	713	-14.02%
2018/08/16	1	17.15	0	0.00	17.30	1	725	0.14%
2018/08/15	0	0.00	3	17.35	17.35	-3	727	-0.41%
2018/08/14	2	17.35	0	0.00	17.40	2	726	0.28%
2018/08/13	2	17.43	0	0.00	17.35	2	732	0.27%
2018/08/10	3	17.58	0	0.00	17.60	3	730	0.41%
2018/08/03	1	17.30	0	0.00	17.35	1	758	0.13%
2018/07/26	2	17.08	5	17.25	17.35	-3	761	-0.39%
2018/07/20	6	17.31	0	0.00	17.30	6	758	0.79%
2018/07/17	1	17.40	0	0.00	17.45	1	771	0.13%
2018/07/09	3	18.15	0	0.00	18.10	3	776	0.39%
2018/07/05	1	18.80	1.1	18.75	18.75	-0.1	759	-0.01%
2018/07/03	5	18.90	2.1	18.90	18.95	2.9	754	0.39%
2018/06/21	2	19.00	0	0.00	19.05	2	804	0.25%
2018/06/12	1	19.00	0	0.00	19.10	1	787	0.13%
2018/06/07	4	19.00	0	0.00	19.10	4	756	0.53%
2018/05/31	0	0.00	16	19.11	19.15	-16	682	-2.35%
2018/05/30	0	0.00	1	19.05	19.10	-1	654	-0.15%
2018/05/28	0	0.00	3	19.05	19.10	-3	645	-0.46%
2018/05/25	1	19.05	0	0.00	19.00	1	636	0.16%
2018/05/22	0	0.00	3	19.10	19.05	-3	633	-0.47%
2018/05/17	2	19.20	0	0.00	19.15	2	649	0.31%
2018/05/08	0	0.00	1	19.35	19.40	-1	694	-0.14%
2018/05/07	0	0.00	1	19.05	19.10	-1	696	-0.14%
2018/04/30	1	19.10	0	0.00	19.20	1	745	0.13%
2018/04/26	1	19.00	0	0.00	19.10	1	773	0.13%
2018/04/25	1	19.10	0	0.00	19.15	1	758	0.13%
2018/04/24	3	19.42	0	0.00	19.25	3	761	0.39%
2018/04/23	1	19.55	0	0.00	19.55	1	774	0.13%
2018/04/18	2	19.63	0	0.00	19.65	2	796	0.25%
2018/04/13	4	19.95	0	0.00	19.85	4	815	0.49%
2018/04/09	12	20.47	12	20.50	20.35	0	862	0.00%
2018/04/03	10	20.30	119.8	20.31	20.50	-109.8	871	-12.59%	大賣/鉅額交易
2018/04/02	0	0.00	2	20.50	20.45	-2	873	-0.23%
2018/03/31	1	20.60	0	0.00	20.75	1	876	0.11%
2018/03/30	7	20.76	2	20.40	20.80	5	874	0.57%
2018/03/20	0.1	20.15	0	0.00	20.15	0.1	1,017	0.01%
2018/03/16	3	19.85	1	19.80	19.90	2	1,116	0.18%
2018/03/14	0	20.00	0	0.00	20.00	0	1,137	0.00%
2018/03/13	0	0.00	10	19.95	20.00	-10	1,147	-0.87%
2018/03/09	1	20.15	1	20.15	20.10	0	1,170	0.00%
2018/03/08	1	19.70	0	0.00	19.75	1	1,168	0.09%
2018/03/05	3	19.87	2	20.00	19.80	1	1,164	0.09%
2018/03/01	1	20.00	0	0.00	20.10	1	1,165	0.09%
2018/02/27	0	0.00	6	20.28	20.20	-6	1,174	-0.51%
2018/02/26	0	0.00	3	20.20	20.15	-3	1,169	-0.26%
2018/02/22	2	19.95	0	0.00	20.10	2	1,170	0.17%
2018/02/21	1	19.90	0	0.00	20.10	1	1,180	0.08%
2018/02/12	2	19.75	0	0.00	19.80	2	1,173	0.17%
2018/02/09	1	19.75	0	0.00	19.85	1	1,178	0.08%
2018/02/07	5	20.19	0	0.00	20.00	5	1,193	0.42%
2018/02/06	35	20.16	0	0.00	20.00	35	1,187	2.95%
2018/02/05	11	20.14	0	0.00	20.65	11	1,164	0.94%
2018/02/02	3	20.23	0	0.00	20.30	3	1,153	0.26%
2018/02/01	2	20.15	0	0.00	20.25	2	1,158	0.17%
2018/01/31	9	20.19	0	0.00	20.25	9	1,159	0.78%
2018/01/24	5	20.25	0	0.00	20.35	5	1,185	0.42%
2018/01/23	1	20.40	0	0.00	20.45	1	1,182	0.08%
2018/01/22	2	20.10	0	0.00	20.45	2	1,176	0.17%
2018/01/18	0	0.00	5	20.50	20.55	-5	1,168	-0.43%
2018/01/17	7	20.46	0	0.00	20.50	7	1,166	0.60%
2018/01/16	4	20.40	6	20.53	20.45	-2	1,153	-0.17%
2018/01/15	6	20.45	1	20.45	20.50	5	1,154	0.43%
2018/01/12	6	20.80	3	20.50	20.70	3	1,151	0.26%
2018/01/11	2	20.30	0	0.00	20.45	2	1,140	0.18%
2018/01/10	5	20.23	1	20.30	20.35	4	1,134	0.35%
2018/01/09	6	20.20	10	20.20	20.25	-4	1,124	-0.36%
2018/01/08	4	20.25	29	20.30	20.20	-25	1,133	-2.21%
2018/01/04	0	0.00	3	20.40	20.10	-3	1,116	-0.27%
2018/01/03	10	20.35	32	20.01	20.25	-22	1,119	-1.97%