榮剛 (5009)-元大-竹科券商分點個股進出

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
52.8
漲跌
▼0.1
漲幅
-0.19%
成交量
8,371張
產業
上櫃鋼鐵類股
528人加入追蹤

立即追蹤
本地時間:13:30(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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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	40	53.66	21	53.68	52.90	19	11,533	0.16%
2024/05/17	2	55.75	4	55.45	55.80	-2	11,131	-0.02%
2024/05/16	17	55.05	17	55.17	54.90	0	11,014	0.00%
2024/05/15	16	55.26	11	55.11	55.20	5	10,959	0.05%
2024/05/14	21	55.79	13	55.58	55.80	8	10,834	0.07%
2024/05/13	18	55.50	9	55.62	55.20	9	10,659	0.08%
2024/05/10	20	55.21	13	55.72	56.00	7	10,556	0.07%
2024/05/09	11	56.19	16	55.61	54.90	-5	10,442	-0.05%
2024/05/07	13	54.92	14	55.50	54.50	-1	10,194	-0.01%
2024/05/06	16.1	56.56	18	56.47	56.10	-1.9	9,960	-0.02%
2024/05/03	34	57.55	31	57.48	57.00	3	9,729	0.03%
2024/05/02	43	56.80	67.2	57.07	57.60	-24.2	9,394	-0.26%
2024/04/30	20.4	55.52	4.1	55.34	54.20	16.4	8,518	0.19%
2024/04/29	26	54.69	10	54.08	54.80	16	8,034	0.20%
2024/04/26	3	52.90	9	52.48	52.80	-6	7,806	-0.08%
2024/04/25	2	52.60	6	52.70	52.60	-4	7,679	-0.05%
2024/04/24	0	0.00	13	52.92	53.00	-13	7,613	-0.17%
2024/04/23	7	53.29	11.5	53.40	52.80	-4.5	7,547	-0.06%
2024/04/22	10.5	53.99	12	54.19	54.20	-1.5	7,350	-0.02%
2024/04/19	13.1	54.62	16.7	54.36	54.90	-3.6	7,016	-0.05%
2024/04/18	47	54.50	4.2	54.48	54.70	42.9	6,616	0.65%
2024/04/17	24	53.67	16.2	53.44	53.50	7.8	6,379	0.12%
2024/04/16	48.2	52.68	34.3	52.46	51.90	14	6,043	0.23%
2024/04/15	27.1	54.25	34.2	54.07	53.30	-7.1	5,658	-0.13%
2024/04/12	17	52.68	8	52.50	52.50	9	5,187	0.17%
2024/04/11	14.1	52.51	8	52.64	52.60	6.1	5,092	0.12%
2024/04/10	22	52.30	21	52.30	52.50	1	4,927	0.02%
2024/04/09	12	50.45	19	50.33	50.40	-7	4,584	-0.15%
2024/04/08	2	49.63	4	49.68	49.40	-2	4,469	-0.04%
2024/04/03	1.3	49.62	3	49.25	49.40	-1.8	4,460	-0.04%
2024/04/02	17	49.46	3	49.42	49.30	14	4,494	0.31%
2024/03/29	1	49.35	20	49.30	49.30	-19	4,723	-0.40%
2024/03/28	21	50.18	23	50.05	49.65	-2	4,887	-0.04%
2024/03/27	2	50.02	7	49.98	49.65	-5	5,331	-0.09%
2024/03/26	3	49.32	9	49.67	49.05	-6	5,334	-0.11%
2024/03/25	19	49.63	6	49.61	49.80	13	5,373	0.24%
2024/03/22	1.5	49.02	0	0.00	49.00	1.5	5,440	0.03%
2024/03/21	1	48.70	1	49.05	49.00	0	5,739	0.00%
2024/03/20	4	48.95	0	0.00	48.90	4	5,835	0.07%
2024/03/19	26	48.93	6	49.08	48.85	20	5,894	0.34%
2024/03/15	1	47.50	0	0.00	47.70	1	5,980	0.02%
2024/03/14	0	0.00	2	47.55	47.75	-2	6,016	-0.03%
2024/03/13	1	47.85	3	47.70	47.70	-2	6,105	-0.03%
2024/03/12	2	48.33	0.2	48.60	48.55	1.8	6,164	0.03%
2024/03/08	15.1	47.65	1	48.30	47.70	14.1	6,321	0.22%
2024/03/07	3	48.47	33	48.41	48.35	-30	6,424	-0.47%
2024/03/06	3	48.78	2	48.75	48.75	1	6,482	0.02%
2024/03/05	2	48.53	0	0.00	48.70	2	6,483	0.03%
2024/03/04	9	48.31	2	48.35	48.30	7	6,432	0.11%
2024/03/01	18	48.03	10	47.85	48.30	8	6,473	0.12%
2024/02/27	0	0.00	10	46.78	46.50	-10	6,533	-0.15%
2024/02/26	28	46.47	5	46.79	46.45	23	6,762	0.34%
2024/02/23	0	0.00	2	46.93	46.70	-2	6,819	-0.03%
2024/02/22	2	47.25	6	47.42	47.15	-4	6,850	-0.06%
2024/02/21	6	47.33	0	0.00	47.15	6	6,902	0.09%
2024/02/20	7.1	46.99	0	0.00	47.00	7.1	7,005	0.10%
2024/02/16	5	47.45	10	47.70	47.65	-5	7,059	-0.07%
2024/02/15	0.5	46.30	0	0.00	46.30	0.5	7,018	0.01%
2024/02/05	0.5	45.80	0	0.00	45.75	0.5	6,987	0.01%
2024/02/02	1.1	46.68	0	0.00	46.20	1.1	6,915	0.02%
2024/02/01	11	47.14	0	0.00	47.05	11	6,860	0.16%
2024/01/30	5	48.10	14	48.08	47.80	-9	6,838	-0.13%
2024/01/29	1	46.85	4	47.39	47.50	-3	6,806	-0.04%
2024/01/25	4.1	47.05	1	47.00	46.85	3.1	6,822	0.05%
2024/01/24	4	47.11	3	47.85	47.10	1	6,879	0.01%
2024/01/23	1	46.40	0	0.00	46.40	1	6,854	0.01%
2024/01/19	6	45.93	1	45.95	46.00	5	6,994	0.07%
2024/01/18	1.3	45.97	0	0.00	46.05	1.3	7,018	0.02%
2024/01/17	3	45.85	2	45.75	45.90	1	7,040	0.01%
2024/01/16	1	47.20	5	47.25	47.15	-4	7,129	-0.06%
2024/01/15	2	47.90	0	0.00	47.70	2	7,182	0.03%
2024/01/11	0	0.00	3	46.95	47.20	-3	7,228	-0.04%
2024/01/10	0	47.90	3	47.85	47.50	-3	7,246	-0.04%
2024/01/09	4	47.90	2	48.08	47.85	2	7,392	0.03%
2024/01/08	1	48.50	0	0.00	48.50	1	7,394	0.01%
2024/01/05	2	48.78	0	0.00	48.85	2	7,444	0.03%
2024/01/04	0	0.00	50	48.40	47.80	-50	7,477	-0.67%
2023/12/29	1	49.35	4	48.96	48.85	-3	7,502	-0.04%
2023/12/28	5	48.92	1	49.10	48.75	4	7,474	0.05%
2023/12/27	0.3	49.45	0	0.00	49.20	0.3	7,433	0.00%
2023/12/26	0	0.00	21	50.08	49.20	-21	7,403	-0.28%
2023/12/25	1	49.16	29	49.91	49.00	-28	7,233	-0.39%
2023/12/22	24.2	51.60	16.3	50.62	49.45	7.9	7,151	0.11%
2023/12/20	0	0.00	4	51.48	51.70	-4	6,695	-0.06%
2023/12/19	6.1	50.92	7	50.84	50.90	-0.9	6,648	-0.01%
2023/12/18	58	51.37	27	51.47	51.60	31	6,687	0.46%
2023/12/15	10.2	51.31	19	51.49	51.50	-8.8	6,560	-0.13%
2023/12/14	9	50.19	8	50.01	49.80	1	6,292	0.02%
2023/12/13	11	49.68	0	0.00	49.40	11	6,241	0.18%
2023/12/12	23	49.94	1	49.75	49.70	22	6,243	0.35%
2023/12/11	7	49.61	1	49.00	49.00	6	6,203	0.10%
2023/12/08	1.2	49.19	3	49.33	49.25	-1.8	6,294	-0.03%
2023/12/07	6	49.69	7.5	49.94	49.35	-1.5	6,330	-0.02%
2023/12/06	4.2	49.91	4.1	49.48	50.10	0	6,363	0.00%
2023/12/05	4.1	48.95	12	48.75	48.70	-7.9	6,362	-0.12%
2023/12/04	5.3	49.80	0	49.85	49.45	5.2	6,360	0.08%
2023/12/01	8	49.39	1	49.35	49.35	7	6,314	0.11%
2023/11/30	0	48.25	2	48.50	48.70	-2	6,270	-0.03%
2023/11/29	4	47.70	4	47.78	47.75	0	6,552	0.00%
2023/11/28	1	47.30	0	0.00	47.50	1	6,644	0.02%
2023/11/27	2	47.63	2	47.00	46.90	0	6,811	0.00%
2023/11/24	20	48.28	4	48.19	47.85	16	7,115	0.22%
2023/11/22	12	47.80	1	48.35	47.75	11	7,231	0.15%
2023/11/21	1	46.25	1	46.10	46.75	0	7,064	0.00%
2023/11/20	0	0.00	4	46.40	46.25	-4	7,149	-0.06%
2023/11/17	5	46.82	2	46.45	46.40	3	7,247	0.04%
2023/11/16	2	46.00	5	46.17	46.50	-3	7,257	-0.04%
2023/11/14	10	45.45	0	0.00	45.30	10	7,278	0.14%
2023/11/13	1	45.40	3	45.65	45.25	-2	7,305	-0.03%
2023/11/10	2	45.13	0	0.00	45.00	2	7,352	0.03%
2023/11/09	1	45.45	50	45.45	45.40	-49	7,483	-0.65%
2023/11/08	0	0.00	2	45.70	45.65	-2	7,656	-0.03%
2023/11/07	0	0.00	7	45.83	45.70	-7	7,795	-0.09%
2023/11/06	4	45.80	4	45.80	45.90	0	7,925	0.00%
2023/11/03	3	45.50	1	45.60	45.55	2	8,105	0.02%
2023/11/02	0	0.00	1	45.15	45.25	-1	8,337	-0.01%
2023/11/01	2	44.50	0	0.00	44.50	2	8,836	0.02%
2023/10/31	1.1	44.82	0	0.00	44.60	1.1	8,873	0.01%
2023/10/30	0.1	45.50	4	45.39	45.50	-3.9	8,980	-0.04%
2023/10/27	6	45.15	4	45.41	44.90	2	9,032	0.02%
2023/10/26	2.1	45.55	1	45.60	45.25	1.1	9,034	0.01%
2023/10/25	2	45.28	8	45.11	45.20	-6	9,160	-0.07%
2023/10/24	11	44.28	3	44.75	44.65	8	9,235	0.09%
2023/10/23	2	45.78	6	45.09	44.50	-4	9,284	-0.04%
2023/10/20	3	43.20	0	0.00	44.00	3	9,375	0.03%
2023/10/19	1	44.00	0	0.00	43.90	1	9,503	0.01%
2023/10/18	3.1	44.20	2	44.45	44.00	1.1	9,631	0.01%
2023/10/17	2	45.60	0	0.00	45.00	2	9,796	0.02%
2023/10/16	3	46.30	20	46.30	45.60	-17	9,989	-0.17%
2023/10/13	3.1	45.34	3	45.67	45.30	0.1	10,021	0.00%
2023/10/12	3	45.25	22	44.90	45.75	-19	10,295	-0.18%
2023/10/11	3	45.13	33	45.27	45.05	-30	10,432	-0.29%
2023/10/06	4.1	44.48	3	44.17	44.45	1.1	10,534	0.01%
2023/10/05	17	44.09	2	44.05	44.00	15	10,699	0.14%
2023/10/04	8.1	44.19	5	44.11	43.90	3.1	10,774	0.03%
2023/10/03	18.1	45.36	2	45.45	45.15	16.1	10,741	0.15%
2023/10/02	1	45.70	13	45.88	45.60	-12	10,889	-0.11%
2023/09/28	0	0.00	15	45.75	45.45	-15	11,290	-0.13%
2023/09/27	2	45.10	0	0.00	45.20	2	11,545	0.02%
2023/09/26	18.1	45.21	0	0.00	45.10	18.1	11,886	0.15%
2023/09/25	30	46.65	2	46.70	46.50	28	12,041	0.23%
2023/09/22	0.1	45.10	30	45.10	45.40	-30	12,061	-0.25%
2023/09/21	6.2	44.99	0	0.00	45.25	6.2	12,203	0.05%
2023/09/20	1.1	46.97	1	46.80	46.20	0.1	12,217	0.00%
2023/09/18	0	0.00	11.3	46.66	46.30	-11.3	12,443	-0.09%
2023/09/15	1	46.25	12	46.08	46.40	-11	12,511	-0.09%
2023/09/14	4	45.53	12	45.55	45.50	-8	12,729	-0.06%
2023/09/13	20.3	46.02	4	45.68	45.15	16.3	13,041	0.12%
2023/09/12	3	46.30	1	46.35	46.30	2	13,042	0.02%
2023/09/11	1.8	47.32	2	47.55	46.65	-0.2	13,107	0.00%
2023/09/08	3	47.05	1	46.85	46.65	2	13,065	0.02%
2023/09/07	0	0.00	4	47.36	47.25	-4	13,134	-0.03%
2023/09/06	1.1	47.30	5.2	47.21	47.05	-4.1	13,348	-0.03%
2023/09/05	4	46.95	5	47.14	46.85	-1	13,387	-0.01%
2023/09/04	33.1	47.29	6	47.54	47.20	27.1	13,466	0.20%
2023/09/01	2	45.85	7	45.64	45.75	-5	13,262	-0.04%
2023/08/31	51.3	44.83	2	45.20	45.15	49.3	13,483	0.37%
2023/08/30	4.1	45.51	2	45.90	44.85	2.1	13,993	0.02%
2023/08/29	4.1	45.85	4	45.62	46.70	0	13,793	0.00%
2023/08/28	10	45.83	5.1	45.98	45.85	4.9	13,839	0.04%
2023/08/25	2	45.60	2	45.40	45.20	0	13,768	0.00%
2023/08/24	36	45.68	12.6	45.64	45.70	23.4	13,789	0.17%
2023/08/23	0	46.05	0.3	45.63	45.55	-0.3	13,730	0.00%
2023/08/22	12.1	45.25	0	0.00	44.95	12.1	13,665	0.09%
2023/08/21	1	45.70	1	45.95	45.90	0	13,791	0.00%
2023/08/18	1.9	45.55	0	0.00	45.40	1.9	14,167	0.01%
2023/08/17	13	45.92	1	45.25	46.10	12	14,655	0.08%
2023/08/16	4	45.35	4	45.23	45.30	0	14,857	0.00%
2023/08/15	8.1	45.56	9.5	45.54	45.55	-1.4	15,681	-0.01%
2023/08/14	2	45.15	23	45.42	45.10	-21	15,771	-0.13%
2023/08/11	14.2	47.34	12	46.98	46.55	2.2	15,792	0.01%
2023/08/10	6	47.81	4	47.75	47.45	2	15,783	0.01%
2023/08/09	7	48.80	8	48.74	48.25	-1	15,800	-0.01%
2023/08/08	15.7	48.96	4.3	49.25	48.90	11.4	15,765	0.07%
2023/08/07	14.5	49.75	57	49.29	49.30	-42.5	15,810	-0.27%
2023/08/04	2.1	52.52	0	0.00	52.90	2.1	15,535	0.01%
2023/08/02	13	53.88	9	53.01	52.60	4	15,832	0.03%
2023/08/01	31	53.48	11	53.14	53.10	20	15,856	0.13%
2023/07/31	7	53.98	5	53.66	53.40	2	16,153	0.01%
2023/07/28	21.2	54.45	2	55.15	54.00	19.2	16,431	0.12%
2023/07/27	7	55.21	0	0.00	55.10	7	16,688	0.04%
2023/07/26	15.1	54.76	2	55.15	54.10	13.1	16,988	0.08%
2023/07/25	8	55.74	12	55.69	55.70	-4	17,576	-0.02%
2023/07/24	11	53.88	4	53.15	54.50	7	17,776	0.04%
2023/07/21	7.6	52.38	5	52.50	52.50	2.6	17,815	0.01%
2023/07/20	9	53.48	3	52.83	53.80	6	18,031	0.03%
2023/07/19	23	52.23	9	52.87	51.70	14	18,061	0.08%
2023/07/18	12.1	53.16	47	53.52	53.70	-34.9	18,306	-0.19%
2023/07/17	12.1	53.19	10	53.38	53.50	2.1	18,480	0.01%
2023/07/14	19.1	54.70	3	54.73	53.60	16.1	18,427	0.09%
2023/07/13	10	55.09	4	55.60	54.60	6	18,860	0.03%
2023/07/12	9.1	55.92	12	55.87	55.60	-2.9	19,325	-0.02%
2023/07/11	4	56.68	6	56.95	56.60	-2	19,621	-0.01%
2023/07/10	19	56.50	20	56.77	56.90	-1	20,468	0.00%
2023/07/07	18.3	56.59	8	56.36	56.10	10.3	21,173	0.05%
2023/07/06	33.5	59.18	0	0.00	57.30	33.5	21,351	0.16%
2023/07/05	4	60.13	6.2	60.24	60.50	-2.2	21,242	-0.01%
2023/07/04	11.3	58.66	12	59.39	60.00	-0.7	21,045	0.00%
2023/07/03	19	58.06	24	58.88	59.40	-5	20,793	-0.02%
2023/06/30	1.3	57.18	0	0.00	57.60	1.3	20,591	0.01%
2023/06/29	4.1	57.52	17	57.20	57.10	-12.9	20,543	-0.06%
2023/06/28	32	57.26	21	57.16	56.60	11	20,443	0.05%
2023/06/27	23	56.33	20	56.26	56.20	3	20,598	0.01%
2023/06/26	3	57.40	4.2	58.35	58.10	-1.2	20,646	-0.01%
2023/06/21	29	58.83	29	58.77	58.40	0	20,678	0.00%
2023/06/20	20	59.29	2	58.70	58.20	18	20,649	0.09%
2023/06/19	31.5	59.22	67	60.01	60.60	-35.5	20,563	-0.17%
2023/06/16	11	58.55	7	58.64	58.00	4	20,613	0.02%
2023/06/15	5	57.82	5.1	57.59	58.60	-0.1	20,585	0.00%
2023/06/14	0.3	56.90	6	57.48	56.60	-5.7	20,658	-0.03%
2023/06/13	23.3	57.28	23	57.30	57.30	0.3	20,952	0.00%
2023/06/12	27.9	58.59	48	56.79	56.60	-20.1	21,046	-0.10%
2023/06/09	23.5	59.03	13	58.98	58.70	10.5	20,987	0.05%
2023/06/08	44.1	59.70	51	59.39	59.20	-6.9	21,301	-0.03%
2023/06/07	26	59.34	9.3	59.25	59.30	16.7	21,446	0.08%
2023/06/06	13.1	59.57	20	58.93	59.30	-6.9	21,829	-0.03%
2023/06/05	63.3	59.57	48.5	59.90	58.90	14.8	22,475	0.07%
2023/06/02	8	57.60	10	57.30	56.60	-2	22,505	-0.01%
2023/06/01	29.2	56.67	27.5	56.85	57.20	1.7	22,401	0.01%
2023/05/31	2.1	55.67	11	55.15	55.70	-8.9	22,283	-0.04%
2023/05/30	23.5	54.84	20	54.15	54.10	3.5	22,289	0.02%
2023/05/29	19	54.72	29.2	55.16	54.90	-10.2	22,522	-0.05%
2023/05/26	20.6	54.20	26	54.12	54.10	-5.4	22,987	-0.02%
2023/05/25	30.2	54.53	30	54.17	54.20	0.2	23,153	0.00%
2023/05/24	15.4	55.74	11	55.58	55.00	4.4	23,148	0.02%
2023/05/23	23.3	54.46	28	55.38	55.70	-4.7	22,937	-0.02%
2023/05/22	40	51.71	43	52.29	52.60	-3	22,589	-0.01%
2023/05/19	33.6	54.16	157	53.11	51.70	-123.4	22,525	-0.55%	大賣/鉅額交易
2023/05/18	63	57.02	15.5	56.89	56.90	47.5	21,742	0.22%
2023/05/17	3	56.10	3	56.17	56.10	0	21,600	0.00%
2023/05/16	5	54.76	0	0.00	55.20	5	21,489	0.02%
2023/05/15	13.5	54.95	10.2	54.20	54.20	3.3	21,524	0.02%
2023/05/12	35	55.18	33	55.40	55.50	2	21,639	0.01%
2023/05/11	6	56.03	2	55.70	54.90	4	21,505	0.02%
2023/05/10	10	57.36	18	57.47	57.10	-8	21,283	-0.04%
2023/05/09	19.5	57.39	10	56.53	56.40	9.5	21,155	0.04%
2023/05/08	1.1	58.22	2.3	58.46	58.10	-1.3	20,936	-0.01%
2023/05/05	4.5	58.21	55	58.05	58.00	-50.5	21,002	-0.24%
2023/05/04	37	59.60	10	59.71	60.10	27	20,885	0.13%
2023/05/03	16	58.31	52.2	58.82	58.50	-36.2	20,956	-0.17%
2023/05/02	39.1	58.60	146	57.84	57.70	-107	20,644	-0.52%	大賣/鉅額交易
2023/04/28	139.1	57.97	23	58.17	58.80	116.1	20,417	0.57%	大買/鉅額交易
2023/04/27	64.2	56.16	34.6	56.29	56.80	29.5	19,842	0.15%
2023/04/26	13	53.82	16	54.10	54.50	-3	19,490	-0.02%
2023/04/25	5.2	55.25	6.2	54.20	54.30	-1	19,361	-0.01%
2023/04/24	16.3	55.45	0	0.00	56.00	16.3	19,146	0.09%
2023/04/21	36	56.48	7	55.24	54.30	29	19,157	0.15%
2023/04/20	14	58.38	5	57.98	57.60	9	18,682	0.05%
2023/04/19	14.1	60.01	14	59.96	59.60	0.1	18,409	0.00%
2023/04/18	17	60.50	17	61.58	60.00	0	18,251	0.00%
2023/04/17	24	60.60	26	61.82	62.80	-2	17,846	-0.01%
2023/04/14	37	59.11	6	58.67	58.80	31	17,383	0.18%
2023/04/13	58	60.54	63	61.00	60.20	-5	17,106	-0.03%
2023/04/12	32	57.95	24	59.97	60.10	8	16,326	0.05%
2023/04/11	4	54.53	8.1	54.07	55.00	-4.1	15,667	-0.03%
2023/04/10	5	54.22	13.1	53.71	53.90	-8.1	15,476	-0.05%
2023/04/07	9	51.90	16	51.99	52.00	-7	15,270	-0.05%
2023/04/06	1	52.40	3	52.07	52.40	-2	15,299	-0.01%
2023/03/31	7.1	51.26	1	51.80	51.40	6.1	15,361	0.04%
2023/03/30	1.1	51.99	1	52.10	51.90	0.1	15,700	0.00%
2023/03/29	2.7	51.59	0	0.00	51.80	2.7	16,086	0.02%
2023/03/28	19	51.61	38	51.29	51.50	-19	16,247	-0.12%
2023/03/27	6	52.10	14.1	52.26	52.10	-8.1	16,054	-0.05%
2023/03/24	24	50.70	6.1	50.85	50.60	17.9	15,998	0.11%
2023/03/23	105	52.37	1	51.50	51.50	104	16,171	0.64%	大買/鉅額交易
2023/03/22	15	52.47	10	52.30	51.80	5	16,609	0.03%
2023/03/21	42	51.54	8	53.19	52.60	34	17,190	0.20%
2023/03/20	1.5	50.33	17	50.11	50.00	-15.5	17,266	-0.09%
2023/03/17	31	49.85	58.1	50.18	50.30	-27.1	17,307	-0.16%
2023/03/16	35	49.19	25.6	49.15	48.65	9.4	17,127	0.06%
2023/03/15	4	50.65	38	50.39	50.90	-34	16,866	-0.20%
2023/03/14	22	49.72	19	49.81	49.55	3	16,699	0.02%
2023/03/13	21	49.31	17	49.87	50.00	4	16,595	0.02%
2023/03/10	19	48.75	14	49.69	50.00	5	16,262	0.03%
2023/03/09	13	49.43	10	49.44	49.20	3	16,160	0.02%
2023/03/08	74	49.03	56.1	49.39	49.00	17.9	15,791	0.11%
2023/03/07	15	47.09	67.1	46.78	48.10	-52.1	15,134	-0.34%
2023/03/06	3	43.72	0	0.00	43.75	3	14,515	0.02%
2023/03/03	1	43.45	0	0.00	43.25	1	14,651	0.01%
2023/03/01	23	44.51	114.3	42.97	43.55	-91.3	15,377	-0.59%	大賣/
2023/02/24	102	44.79	48.3	44.97	45.05	53.7	15,369	0.35%	大買/
2023/02/23	52	44.07	12.2	43.97	44.20	39.9	14,942	0.27%
2023/02/22	2	42.23	2.4	42.48	42.50	-0.4	14,839	0.00%
2023/02/21	32	41.94	23	41.58	41.90	9	15,002	0.06%
2023/02/20	0.1	41.90	12	42.04	42.00	-11.9	15,126	-0.08%
2023/02/17	14	40.95	23	41.19	41.25	-9	15,085	-0.06%
2023/02/16	15	40.30	9.3	40.46	40.40	5.7	14,928	0.04%
2023/02/15	10	39.65	11	39.85	39.90	-1	15,145	-0.01%
2023/02/14	2	39.00	4	39.24	39.55	-2	15,145	-0.01%
2023/02/13	4	39.28	2	39.00	39.00	2	15,203	0.01%
2023/02/10	17	40.27	20	39.92	39.70	-3	15,261	-0.02%
2023/02/09	1	39.65	5	39.63	39.75	-4	15,195	-0.03%
2023/02/08	4.3	39.58	0	0.00	39.40	4.3	15,238	0.03%
2023/02/07	2.1	39.53	1	39.00	39.80	1.1	15,196	0.01%
2023/02/06	1	38.80	3	38.95	38.95	-2	15,198	-0.01%
2023/02/03	16	39.55	33.1	39.55	39.45	-17.1	15,146	-0.11%
2023/02/02	39	40.25	28	40.06	40.30	11	14,990	0.07%
2023/02/01	22.3	39.95	21	40.06	40.00	1.3	15,057	0.01%
2023/01/31	13	37.85	3	37.95	37.85	10	14,970	0.07%
2023/01/30	10	37.18	12	37.66	37.65	-2	15,052	-0.01%
2023/01/16	3	36.93	23	36.23	36.35	-20	15,055	-0.13%
2023/01/13	0	0.00	0.1	36.87	36.80	-0.1	15,021	0.00%
2023/01/12	9	36.78	15	36.70	36.70	-6	15,112	-0.04%
2023/01/11	26	36.40	5.1	36.44	36.85	20.9	15,160	0.14%
2023/01/10	18	35.41	18	35.43	35.45	0	14,994	0.00%
2023/01/09	0	0.00	3	35.20	35.10	-3	15,067	-0.02%
2023/01/06	2	35.23	4	35.05	35.20	-2	15,182	-0.01%
2023/01/05	12.4	35.79	4.1	35.51	35.05	8.2	15,367	0.05%
2023/01/04	25	36.28	3	36.20	36.40	22	15,563	0.14%
2023/01/03	1	36.00	0	0.00	36.40	1	15,843	0.01%
2022/12/30	4.1	37.01	2	37.00	37.15	2.1	16,066	0.01%
2022/12/29	11	36.05	1	36.30	36.25	10	16,319	0.06%
2022/12/28	1	37.15	19	36.45	36.45	-18	16,375	-0.11%
2022/12/27	0	0.00	0.2	36.95	36.75	-0.2	16,472	0.00%
2022/12/26	31	37.56	11	37.00	37.00	20	16,532	0.12%
2022/12/23	32	37.18	49	37.48	37.50	-17	16,641	-0.10%
2022/12/22	23	37.40	12	37.69	37.75	11	16,716	0.07%
2022/12/21	35	36.69	46	36.80	37.00	-11	16,567	-0.07%
2022/12/20	1	35.00	1	36.30	34.85	0	16,376	0.00%
2022/12/19	21	36.19	6	35.40	35.35	15	16,566	0.09%
2022/12/16	17	36.26	36	36.42	36.40	-19	16,796	-0.11%
2022/12/15	63	36.95	26	37.22	36.60	37	16,699	0.22%
2022/12/14	2	36.70	12	36.43	37.00	-10	16,358	-0.06%
2022/12/13	75	35.63	64.2	36.15	36.75	10.8	15,840	0.07%
2022/12/12	13.5	34.60	18.1	34.79	35.05	-4.7	15,076	-0.03%
2022/12/09	19	33.48	27	33.65	33.70	-8	14,541	-0.06%
2022/12/08	0	0.00	82	32.91	33.00	-82	14,449	-0.57%
2022/12/07	21	32.63	80	32.91	32.25	-59	14,417	-0.41%
2022/12/06	1	32.90	15	32.96	32.55	-14	14,313	-0.10%
2022/12/05	22.3	33.50	17	33.35	33.30	5.3	14,299	0.04%
2022/12/02	0	0.00	14	33.47	33.40	-14	14,205	-0.10%
2022/12/01	4	33.58	33	33.65	33.65	-29	14,143	-0.21%
2022/11/30	36	33.27	21	33.21	33.00	15	13,923	0.11%
2022/11/29	17	33.42	10	33.45	33.50	7	13,734	0.05%
2022/11/28	2	32.68	0	0.00	32.95	2	13,468	0.01%
2022/11/25	3.3	33.00	7	32.82	32.60	-3.7	13,400	-0.03%
2022/11/24	71	32.48	4	32.68	32.80	67	13,297	0.50%
2022/11/23	43	33.42	34.3	33.71	33.95	8.7	12,927	0.07%
2022/11/22	22	33.02	21	32.83	33.20	1	12,413	0.01%
2022/11/21	88	32.20	3	32.15	32.30	85	12,123	0.70%
2022/11/18	7	31.86	0	0.00	31.65	7	12,001	0.06%
2022/11/17	2	32.43	1	32.45	32.40	1	11,939	0.01%
2022/11/16	11	31.70	12.4	32.03	32.15	-1.4	11,602	-0.01%
2022/11/15	3	30.90	3	31.25	31.45	0	11,366	0.00%
2022/11/11	25.1	31.02	15	30.15	30.10	10.1	11,223	0.09%
2022/11/10	0	0.00	16.1	31.16	31.20	-16.1	11,019	-0.15%
2022/11/09	1	30.85	2	31.30	30.85	-1	11,063	-0.01%
2022/11/08	2	30.60	3	31.02	30.80	-1	10,999	-0.01%
2022/11/07	0	0.00	1	30.50	30.25	-1	10,930	-0.01%
2022/11/04	0	0.00	1	28.80	29.40	-1	10,871	-0.01%
2022/11/02	10	28.65	0	0.00	28.75	10	11,019	0.09%
2022/11/01	1	28.40	0	0.00	28.50	1	11,004	0.01%
2022/10/31	0	0.00	11	28.50	28.40	-11	11,002	-0.10%
2022/10/28	2.2	28.53	38.1	28.89	28.25	-35.9	11,002	-0.33%
2022/10/27	3.1	28.26	4	28.64	28.50	-0.9	10,770	-0.01%
2022/10/26	16	29.67	15	29.52	29.40	1	10,592	0.01%
2022/10/25	0	0.00	2.5	30.92	30.35	-2.5	10,651	-0.02%
2022/10/24	3	30.70	3	30.55	30.70	0	10,724	0.00%
2022/10/21	0	0.00	3	30.25	30.10	-3	10,796	-0.03%
2022/10/18	0	30.00	0	0.00	30.00	0	10,940	0.00%
2022/10/17	6	29.78	6	30.09	30.05	0	10,946	0.00%
2022/10/14	0	0.00	0.1	30.55	30.65	-0.1	11,000	0.00%
2022/10/13	24.1	29.94	14	30.03	29.35	10.1	11,075	0.09%
2022/10/12	36	31.06	39	30.99	30.85	-3	11,317	-0.03%
2022/10/11	55.1	31.51	28	31.57	31.75	27.1	11,401	0.24%
2022/10/07	19	31.63	11	31.55	31.75	8	11,477	0.07%
2022/10/06	8	30.93	11	30.77	31.10	-3	11,338	-0.03%
2022/10/05	2	29.70	2	30.13	29.90	0	11,190	0.00%
2022/10/04	4	29.75	7	29.71	29.85	-3	11,237	-0.03%
2022/10/03	21	29.23	20	29.10	29.20	1	11,103	0.01%
2022/09/30	9	29.31	1	28.75	29.55	8	11,018	0.07%
2022/09/29	5	28.77	10	29.10	28.90	-5	10,825	-0.05%
2022/09/28	6	28.58	2	27.50	27.40	4	10,628	0.04%
2022/09/27	3	28.60	23	28.68	29.00	-20	10,423	-0.19%
2022/09/26	14.2	29.73	5	29.50	29.25	9.2	10,195	0.09%
2022/09/23	22	30.17	7	30.01	30.10	15	9,844	0.15%
2022/09/22	1	29.15	0	0.00	29.00	1	9,506	0.01%
2022/09/21	0	0.00	1	28.20	27.95	-1	9,413	-0.01%
2022/09/19	0	0.00	1	28.30	27.90	-1	9,455	-0.01%
2022/09/16	1	28.25	0	0.00	28.20	1	9,460	0.01%
2022/09/13	0.1	28.90	0	0.00	28.90	0.1	9,675	0.00%
2022/09/12	0	0.00	5	28.64	28.70	-5	9,858	-0.05%
2022/09/08	0.2	27.95	1	27.50	27.90	-0.9	9,920	-0.01%
2022/09/05	1	27.55	2	27.35	27.50	-1	10,204	-0.01%
2022/09/02	2	27.68	1	27.95	27.65	1	10,261	0.01%
2022/08/31	4	28.71	0	0.00	28.45	4	10,267	0.04%
2022/08/29	2	28.38	0	0.00	28.40	2	10,214	0.02%
2022/08/26	0	0.00	1	29.15	29.05	-1	10,215	-0.01%
2022/08/24	2	29.00	0	0.00	28.90	2	10,473	0.02%
2022/08/23	1	28.50	5	28.55	28.90	-4	10,646	-0.04%
2022/08/19	0	0.00	4	29.05	29.00	-4	10,746	-0.04%
2022/08/18	10	29.23	1	29.35	29.45	9	10,875	0.08%
2022/08/16	2	29.70	11	30.16	29.50	-9	11,265	-0.08%
2022/08/15	0	0.00	17	30.10	30.30	-17	11,496	-0.15%
2022/08/12	21	30.40	0	0.00	30.00	21	11,879	0.18%
2022/08/11	2	30.50	1	30.35	30.45	1	11,930	0.01%
2022/08/10	2	31.65	0	0.00	30.70	2	12,004	0.02%
2022/08/08	5	30.05	0	0.00	30.60	5	12,304	0.04%
2022/08/04	0	0.00	1	30.10	30.35	-1	12,725	-0.01%
2022/08/03	0.2	30.80	6	30.57	30.40	-5.8	13,847	-0.04%
2022/08/02	8	31.01	3	30.83	30.90	5	14,494	0.03%
2022/08/01	3	32.00	3	31.40	31.40	0	14,677	0.00%
2022/07/29	12.5	31.06	2	31.08	31.20	10.5	14,887	0.07%
2022/07/28	1	30.60	2	30.80	30.75	-1	14,936	-0.01%
2022/07/27	1	30.35	0.1	30.30	30.45	0.9	15,013	0.01%
2022/07/26	15	30.35	15	30.20	30.45	0	15,266	0.00%
2022/07/25	31	30.23	37	30.13	30.35	-6	15,401	-0.04%
2022/07/22	1	29.35	0	0.00	29.30	1	15,430	0.01%
2022/07/21	0	0.00	2	29.10	29.00	-2	16,482	-0.01%
2022/07/20	3	29.58	0	0.00	29.05	3	18,316	0.02%
2022/07/19	18	29.06	22	29.47	29.70	-4	19,359	-0.02%
2022/07/18	34	28.46	36	28.72	29.00	-2	19,944	-0.01%
2022/07/15	12	27.30	9	27.53	27.35	3	19,673	0.02%
2022/07/14	1	23.75	2.1	24.04	25.10	-1.1	19,617	-0.01%
2022/07/13	10	23.70	6	24.50	23.65	4	19,695	0.02%
2022/07/12	5.1	23.75	1	25.15	23.65	4.1	19,744	0.02%
2022/07/11	16	25.96	0	0.00	26.25	16	20,168	0.08%
2022/07/08	0	0.00	0.1	25.65	25.70	-0.1	21,286	0.00%
2022/07/07	0	0.00	1.1	24.95	24.90	-1.1	21,950	0.00%
2022/07/06	1.1	24.87	0	0.00	24.40	1.1	22,120	0.00%
2022/07/05	0	0.00	0.1	25.21	25.50	-0.1	22,443	0.00%
2022/07/04	0	0.00	1	24.95	24.40	-1	22,581	0.00%
2022/06/30	2	25.40	0	0.00	25.10	2	22,627	0.01%
2022/06/28	2	25.30	2	25.35	25.80	0	22,620	0.00%
2022/06/27	5	26.00	5.1	26.16	26.30	-0.1	22,612	0.00%
2022/06/24	2	25.75	1	25.85	25.50	1	22,616	0.00%
2022/06/23	1.1	25.49	0	0.00	25.40	1.1	22,605	0.00%
2022/06/21	0	0.00	2.1	26.95	27.05	-2.1	22,495	-0.01%
2022/06/20	2.1	26.56	2	26.33	25.95	0.1	22,427	0.00%
2022/06/17	3.1	27.89	2	28.10	27.90	1.1	22,282	0.00%
2022/06/16	7	29.31	2	29.33	29.00	5	22,194	0.02%
2022/06/15	4	29.09	0.1	29.40	28.65	3.9	22,114	0.02%
2022/06/14	0.1	28.50	0	0.00	28.45	0.1	22,067	0.00%
2022/06/13	5	29.75	50	29.35	29.10	-45	22,170	-0.20%
2022/06/10	5	30.10	4	30.25	30.20	1	22,205	0.00%
2022/06/09	1	30.00	1	30.20	29.95	0	22,247	0.00%
2022/06/08	1	30.05	1.1	29.77	30.05	-0.1	22,261	0.00%
2022/06/06	0	0.00	7	29.26	29.25	-7	22,414	-0.03%
2022/06/02	7.1	28.94	27	28.82	28.80	-19.9	22,769	-0.09%
2022/06/01	8	29.60	5	29.28	29.55	3	22,924	0.01%
2022/05/31	13.1	29.55	26	29.67	29.40	-12.9	22,897	-0.06%
2022/05/27	8	31.05	13	31.05	30.90	-5	23,008	-0.02%
2022/05/26	7	31.56	13	31.33	31.00	-6	23,087	-0.03%
2022/05/25	4	31.49	23	31.53	31.60	-19	22,981	-0.08%
2022/05/24	45	31.26	32	30.85	30.70	13	22,716	0.06%
2022/05/23	34	30.91	25.1	30.93	30.90	8.9	22,524	0.04%
2022/05/20	38	30.87	47	30.20	30.25	-9	22,346	-0.04%
2022/05/19	7.1	30.08	9	29.70	30.60	-1.9	22,169	-0.01%
2022/05/18	3	30.43	6	30.21	30.20	-3	21,994	-0.01%
2022/05/17	18.1	30.37	13	29.95	29.80	5.1	21,825	0.02%
2022/05/16	12	29.10	23	29.61	30.05	-11	21,497	-0.05%
2022/05/13	15	28.99	7	28.99	29.00	8	21,295	0.04%
2022/05/12	68	29.35	10	29.08	28.55	58	21,107	0.27%
2022/05/11	65	31.25	72	30.85	30.60	-7	20,729	-0.03%
2022/05/10	17	30.06	90.1	30.97	31.10	-73.1	19,544	-0.37%
2022/05/09	47	29.84	3	30.00	29.00	44	18,800	0.23%
2022/05/06	31	29.23	22.2	29.71	29.70	8.8	18,430	0.05%
2022/05/05	22	29.16	12	29.10	29.00	10	17,966	0.06%
2022/05/04	8	27.73	14.1	28.26	28.70	-6.1	17,641	-0.03%
2022/05/03	6.1	27.82	9	28.00	28.00	-2.9	17,390	-0.02%
2022/04/29	29	29.32	29	29.21	28.90	0	16,966	0.00%
2022/04/28	7	28.70	3	28.58	28.50	4	16,719	0.02%
2022/04/27	50.2	30.57	20	29.95	28.80	30.2	16,354	0.18%
2022/04/26	432.1	32.98	397.1	31.80	31.55	35	15,213	0.23%	大買/大賣/
2022/04/25	66.1	31.88	94	32.83	33.35	-27.9	13,191	-0.21%
2022/04/22	25	31.09	52.4	31.68	32.35	-27.4	11,844	-0.23%
2022/04/21	18.1	29.71	22	29.43	29.45	-3.9	10,750	-0.04%
2022/04/20	45.1	29.99	30	29.65	29.80	15.1	10,526	0.14%
2022/04/19	20	29.32	34	29.87	30.10	-14	10,074	-0.14%
2022/04/18	12	29.66	3	29.27	29.00	9	9,706	0.09%
2022/04/15	27	30.32	37.1	30.29	29.95	-10.1	9,386	-0.11%
2022/04/14	46	29.96	30.1	30.06	29.85	15.9	8,735	0.18%
2022/04/13	36	28.85	62	29.04	29.25	-26	7,484	-0.35%
2022/04/12	27	27.02	17	27.14	27.55	10	6,739	0.15%
2022/04/11	26	27.44	13	27.54	27.55	13	6,542	0.20%
2022/04/08	14	26.64	14	26.75	26.85	0	6,172	0.00%
2022/04/07	8	25.94	31	25.79	25.70	-23	5,975	-0.38%
2022/04/06	1	25.70	7.3	25.81	26.15	-6.3	5,855	-0.11%
2022/04/01	0	0.00	19	25.58	25.85	-19	5,801	-0.33%
2022/03/31	6	24.90	6	25.33	25.30	0	5,778	0.00%
2022/03/29	5	25.97	5.2	25.87	25.70	-0.2	5,790	0.00%
2022/03/28	0	0.00	0.1	24.95	25.70	-0.1	5,788	0.00%
2022/03/24	0.1	26.00	94	25.91	25.90	-94	5,884	-1.60%
2022/03/23	0	0.00	22	25.65	25.65	-22	5,862	-0.38%
2022/03/22	0	0.00	1	25.65	25.50	-1	5,819	-0.02%
2022/03/21	14	25.53	14	25.23	24.90	0	5,765	0.00%
2022/03/18	107	24.98	22	24.94	24.60	85	5,748	1.48%	大買/
2022/03/16	15	24.30	1	23.90	23.90	14	5,747	0.24%
2022/03/15	19	25.98	2	25.90	25.85	17	5,481	0.31%
2022/03/14	2	26.23	1	26.35	26.35	1	5,389	0.02%
2022/03/11	25	26.16	9	26.18	25.65	16	5,295	0.30%
2022/03/10	20.1	25.20	49	25.89	25.90	-28.9	5,206	-0.56%
2022/03/09	24	25.02	30	25.05	25.20	-6	5,049	-0.12%
2022/03/08	19	26.01	267	24.59	24.65	-248	4,932	-5.03%	大賣/鉅額交易
2022/03/07	253	26.40	5	26.29	26.15	248	4,513	5.49%	大買/鉅額交易
2022/03/04	26	26.14	0	0.00	25.90	26	4,187	0.62%
2022/03/03	3	26.27	5	26.48	26.25	-2	4,069	-0.05%
2022/03/02	2	25.90	19	25.47	25.80	-17	3,846	-0.44%
2022/03/01	27	24.73	554	24.87	24.90	-527	3,707	-14.22%	大賣/鉅額交易
2022/02/25	542	23.98	36	23.78	23.90	506	3,634	13.92%	大買/鉅額交易
2022/02/24	12	23.04	1	22.95	22.90	11	3,539	0.31%
2022/02/23	6	23.66	10	23.65	23.50	-4	3,490	-0.11%
2022/02/22	10	23.46	9	23.65	23.50	1	3,446	0.03%
2022/02/21	15	23.88	29	23.94	23.90	-14	3,271	-0.43%
2022/02/18	2	23.00	0	0.00	22.85	2	3,001	0.07%
2022/02/16	5	22.30	2	22.53	22.25	3	2,965	0.10%
2022/02/15	0	0.00	1	22.35	22.45	-1	3,039	-0.03%
2022/02/14	1	21.70	1	22.20	22.00	0	3,116	0.00%
2022/02/11	0	0.00	5	22.16	22.20	-5	3,120	-0.16%
2022/02/10	1	22.10	12	22.25	22.15	-11	3,186	-0.35%
2022/02/08	3	21.43	4	21.71	21.75	-1	3,323	-0.03%
2022/02/07	1	21.20	0	0.00	21.20	1	3,329	0.03%
2022/01/26	0	0.00	1	20.25	20.20	-1	3,351	-0.03%
2022/01/25	0	0.00	4	20.65	20.30	-4	3,398	-0.12%
2022/01/21	1	21.25	2	21.18	21.00	-1	3,469	-0.03%
2022/01/20	0	0.00	25	21.15	21.20	-25	3,526	-0.71%
2022/01/19	1	20.90	0	0.00	20.80	1	3,572	0.03%
2022/01/18	1	21.25	1	21.15	21.10	0	3,609	0.00%
2022/01/14	1	21.00	10	21.10	21.20	-9	3,814	-0.24%
2022/01/13	3	21.67	4	21.65	21.50	-1	3,886	-0.03%
2022/01/12	4	21.06	5	21.00	21.40	-1	3,889	-0.03%
2022/01/11	2	21.45	1	21.70	21.35	1	3,872	0.03%
2022/01/10	1	21.35	88	21.35	21.30	-87	3,890	-2.24%
2022/01/07	6	21.76	0	0.00	21.40	6	3,912	0.15%
2022/01/06	1	21.60	0	0.00	21.75	1	3,962	0.03%
2022/01/05	0	0.00	0.1	21.80	21.60	-0.1	4,027	0.00%
2022/01/04	1	21.60	1	21.65	21.60	0	4,112	0.00%
2022/01/03	0	0.00	1.1	21.94	21.80	-1.1	4,182	-0.03%
2021/12/30	5	22.08	0	0.00	21.95	5	4,229	0.12%
2021/12/28	3	22.05	0	0.00	21.85	3	4,369	0.07%
2021/12/27	1	22.15	0	0.00	22.00	1	4,474	0.02%
2021/12/24	6	22.25	0	0.00	22.20	6	4,537	0.13%
2021/12/23	1	22.40	0	0.00	22.35	1	4,538	0.02%
2021/12/21	4	22.18	175	22.29	22.70	-171	4,537	-3.77%	大賣/鉅額交易
2021/12/20	190	22.68	10	22.34	22.70	180	4,481	4.02%	大買/鉅額交易
2021/12/16	1	21.50	0	0.00	21.55	1	4,471	0.02%
2021/12/15	0.1	21.65	0	0.00	21.75	0.1	4,533	0.00%
2021/12/14	13	21.89	1	21.60	21.55	12	4,585	0.26%
2021/12/13	0	0.00	2	22.25	22.25	-2	4,612	-0.04%
2021/12/09	0	0.00	25	21.51	21.45	-25	4,772	-0.52%
2021/12/08	2	21.70	11	22.11	21.65	-9	5,027	-0.18%
2021/12/07	18	21.62	37.7	21.72	21.85	-19.7	5,313	-0.37%
2021/12/06	3	21.40	0	0.00	21.30	3	5,361	0.06%
2021/12/03	2	21.50	0	0.00	21.30	2	5,461	0.04%
2021/12/02	1	21.10	1	21.30	21.20	0	5,567	0.00%
2021/11/30	2	21.10	0	0.00	20.95	2	5,981	0.03%
2021/11/29	6	20.82	1	21.00	20.80	5	6,123	0.08%
2021/11/26	18	21.32	3	21.25	21.25	15	6,557	0.23%
2021/11/25	4	22.10	9	21.83	21.80	-5	7,106	-0.07%
2021/11/24	12	22.03	29	22.05	22.00	-17	7,076	-0.24%
2021/11/23	13	21.53	3	21.40	21.25	10	7,061	0.14%
2021/11/22	0	0.00	4	21.20	21.10	-4	7,524	-0.05%
2021/11/19	15	21.17	1	21.30	21.05	14	7,621	0.18%
2021/11/18	1	21.30	0.1	21.25	21.25	1	7,845	0.01%
2021/11/17	2.1	21.41	11	21.64	21.35	-8.9	8,259	-0.11%
2021/11/16	11	21.80	0	0.00	21.55	11	8,381	0.13%
2021/11/12	30	22.23	863	22.16	22.15	-833	8,930	-9.33%	大賣/鉅額交易
2021/11/11	855	22.45	5	22.14	22.25	850	9,405	9.04%	大買/鉅額交易
2021/11/10	0	0.00	2	21.70	21.60	-2	9,815	-0.02%
2021/11/09	0	0.00	1	22.00	22.00	-1	10,616	-0.01%
2021/11/08	40	22.33	38	22.24	22.15	2	11,587	0.02%
2021/11/04	7	21.52	2	21.55	21.20	5	12,380	0.04%
2021/11/03	1	21.50	10	21.65	21.60	-9	13,125	-0.07%
2021/11/01	5	21.05	50	21.00	21.00	-45	13,595	-0.33%
2021/10/28	0	0.00	49	21.48	21.50	-49	14,531	-0.34%
2021/10/27	34	21.36	1	21.80	21.30	33	15,244	0.22%
2021/10/26	11	21.90	0	0.00	21.75	11	16,418	0.07%
2021/10/25	11	21.90	0	0.00	21.85	11	17,751	0.06%
2021/10/22	1	22.00	38	21.80	21.90	-37	18,103	-0.20%
2021/10/21	40	23.50	44	23.60	23.45	-4	18,215	-0.02%
2021/10/20	6	22.65	0	0.00	22.70	6	18,481	0.03%
2021/10/19	0	0.00	10	22.95	22.95	-10	18,800	-0.05%
2021/10/18	3	22.80	28	22.88	22.95	-25	19,119	-0.13%
2021/10/15	2	22.73	5	22.77	22.75	-3	19,965	-0.02%
2021/10/14	2	22.20	1	22.10	22.25	1	20,620	0.00%
2021/10/13	37	22.72	3	22.85	22.10	34	21,328	0.16%
2021/10/12	16	22.91	2	22.70	22.60	14	21,530	0.07%
2021/10/08	3	22.92	0	0.00	22.95	3	21,625	0.01%
2021/10/07	20	23.39	15	23.65	23.65	5	21,690	0.02%
2021/10/06	0	0.00	5	23.41	23.30	-5	21,890	-0.02%
2021/10/05	2	22.80	0	0.00	23.75	2	22,108	0.01%
2021/10/04	4	24.11	0	0.00	22.65	4	22,144	0.02%
2021/10/01	9	24.58	0	0.00	24.05	9	22,269	0.04%
2021/09/30	0	0.00	10	24.77	25.05	-10	22,435	-0.04%
2021/09/29	9	24.41	17	24.94	24.20	-8	22,590	-0.04%
2021/09/28	16	24.72	0	0.00	24.50	16	22,980	0.07%
2021/09/27	5	24.84	5	25.20	25.00	0	23,587	0.00%
2021/09/24	4	24.91	4	25.24	24.75	0	25,173	0.00%
2021/09/23	7	25.50	7	25.06	24.85	0	27,414	0.00%
2021/09/22	3	24.23	3	24.75	24.95	0	28,563	0.00%
2021/09/17	8	26.08	4	26.29	25.50	4	29,013	0.01%
2021/09/16	11	26.22	12	26.07	26.00	-1	29,021	0.00%
2021/09/15	2	25.75	8.5	26.18	26.35	-6.5	28,960	-0.02%
2021/09/14	20	26.34	438	26.10	26.10	-418	28,920	-1.45%	大賣/鉅額交易
2021/09/13	695	26.99	276	27.08	26.95	419	28,902	1.45%	大買/大賣/鉅額交易
2021/09/10	30	26.30	26	26.49	26.05	4	28,697	0.01%
2021/09/09	1	25.35	1	24.95	25.70	0	28,390	0.00%
2021/09/08	1.4	25.08	1	25.50	24.75	0.4	28,335	0.00%
2021/09/07	4	25.48	0	0.00	25.40	4	28,251	0.01%
2021/09/06	12	25.97	12	26.31	25.60	0	28,141	0.00%
2021/09/03	33.3	26.87	18	27.15	26.35	15.3	27,935	0.05%
2021/09/02	11	26.53	4	26.40	26.65	7	27,745	0.03%
2021/09/01	24.3	27.11	30	27.07	27.00	-5.8	27,620	-0.02%
2021/08/31	50	27.21	106	27.03	27.20	-56	27,184	-0.21%	大賣/
2021/08/30	4	26.01	2	26.30	26.00	2	26,686	0.01%
2021/08/27	3	25.60	4	25.53	26.00	-1	26,770	0.00%
2021/08/26	125	26.61	81	26.52	25.60	44	27,415	0.16%	大買/
2021/08/25	8.1	25.35	3	25.67	25.35	5.1	27,090	0.02%
2021/08/24	28	25.84	39	25.45	25.65	-11	27,011	-0.04%
2021/08/23	254	26.01	237	26.08	25.85	17	26,875	0.06%	大買/大賣/
2021/08/20	3	24.55	10	24.49	24.60	-7	26,510	-0.03%
2021/08/19	10.2	24.63	30	24.65	24.20	-19.8	26,365	-0.08%
2021/08/18	28	24.58	76	23.77	25.60	-48	26,158	-0.18%
2021/08/17	68	24.54	39	25.05	23.90	29	25,777	0.11%
2021/08/16	35	27.19	1,260	27.36	26.40	-1,225	25,231	-4.86%	大賣/鉅額交易
2021/08/13	103	28.59	54	28.24	27.55	49	24,737	0.20%	大買/
2021/08/12	1,253	29.44	122	28.84	29.75	1,131	23,927	4.73%	大買/大賣/鉅額交易
2021/08/11	79	27.76	42	27.88	27.85	37	22,963	0.16%
2021/08/10	11	27.48	27	27.87	27.30	-16	22,367	-0.07%
2021/08/09	94	28.26	71.2	28.15	27.95	22.8	22,110	0.10%
2021/08/06	21	26.93	38	26.98	26.95	-17	21,412	-0.08%
2021/08/05	28	26.61	9	26.73	26.65	19	21,222	0.09%
2021/08/04	113	27.91	128	27.66	27.40	-15	21,141	-0.07%	大買/大賣/
2021/08/03	120	28.56	62	28.55	28.85	58	21,239	0.27%	大買/
2021/08/02	67	28.73	79	28.18	29.30	-12	20,948	-0.06%
2021/07/30	443.5	28.05	1,153	28.06	27.20	-709.5	20,265	-3.50%	大買/大賣/鉅額交易
2021/07/29	1,264	27.92	460.1	27.97	27.95	804	19,168	4.19%	大買/大賣/鉅額交易
2021/07/28	87.7	25.84	126	26.26	25.75	-38.3	17,963	-0.21%	大賣/
2021/07/27	13.3	25.93	29	26.09	25.60	-15.7	17,718	-0.09%
2021/07/26	9.3	26.43	728	26.77	26.90	-718.7	17,744	-4.05%	大賣/鉅額交易
2021/07/23	797.6	26.57	61	26.29	26.70	736.6	17,549	4.20%	大買/鉅額交易
2021/07/22	37.7	25.77	12	26.08	25.00	25.7	17,272	0.15%
2021/07/21	334	27.56	315	27.49	26.50	19	17,026	0.11%	大買/大賣/
2021/07/20	19.3	26.54	620.4	26.33	26.75	-601.1	16,240	-3.70%	大賣/鉅額交易
2021/07/19	1,180.9	26.64	573	26.59	27.10	607.9	15,653	3.88%	大買/大賣/鉅額交易
2021/07/16	43.5	25.12	10	25.06	25.10	33.5	15,298	0.22%
2021/07/15	59.5	24.72	40	24.66	24.85	19.5	15,227	0.13%
2021/07/14	1.1	23.74	3	22.93	23.90	-1.9	15,419	-0.01%
2021/07/13	0.3	24.72	136	24.34	23.50	-135.8	16,149	-0.84%	大賣/鉅額交易
2021/07/12	172	25.73	49	25.78	25.05	123	16,669	0.74%	大買/鉅額交易
2021/07/09	23	25.02	12	25.37	24.65	11	17,158	0.06%
2021/07/08	7	25.16	14.1	25.32	24.95	-7.1	17,332	-0.04%
2021/07/07	14	24.78	16	24.45	24.30	-2	17,117	-0.01%
2021/07/06	21	25.90	0	0.00	25.60	21	16,927	0.12%
2021/07/05	31	26.47	34	26.60	26.35	-3	16,765	-0.02%
2021/07/02	42	26.35	39	26.15	25.65	3	16,464	0.02%
2021/07/01	146.3	27.95	66	27.55	26.80	80.3	15,961	0.50%	大買/
2021/06/30	618.1	26.95	2,245	26.31	27.50	-1,626.9	14,329	-11.35%	大買/大賣/鉅額交易
2021/06/29	2,773	24.76	1,902	24.36	25.15	871	12,019	7.25%	大買/大賣/鉅額交易
2021/06/28	1,780	22.15	1,039	22.41	22.90	741	10,786	6.87%	大買/大賣/鉅額交易
2021/06/24	0	0.00	1	20.90	20.65	-1	10,167	-0.01%
2021/06/23	1	20.45	110	20.55	20.45	-109	10,125	-1.08%	大賣/鉅額交易
2021/06/22	172	21.31	45	21.14	20.80	127	10,050	1.26%	大買/鉅額交易
2021/06/21	7	20.39	0	0.00	20.10	7	9,892	0.07%
2021/06/17	1	20.75	0	0.00	20.45	1	9,781	0.01%
2021/06/08	13	21.25	13	20.84	21.00	0	9,596	0.00%
2021/06/04	14	22.03	2	21.95	21.70	12	9,486	0.13%
2021/06/03	50	22.40	32	22.60	22.45	18	9,303	0.19%
2021/06/02	160	21.15	160	20.58	21.70	0	8,530	0.00%	大買/大賣/
2021/06/01	4	20.18	27	19.98	20.10	-23	8,419	-0.27%
2021/05/31	349	20.81	347	20.07	20.00	2	8,437	0.02%	大買/大賣/
2021/05/28	35	19.61	12	19.77	19.40	23	8,325	0.28%
2021/05/19	15	19.10	15	19.02	18.65	0	8,274	0.00%
2021/05/18	0	0.00	1	17.60	18.25	-1	8,174	-0.01%
2021/05/17	1	16.50	3	17.00	16.60	-2	8,117	-0.02%
2021/05/14	1	17.50	0.6	17.55	17.55	0.4	8,010	0.00%
2021/05/13	0	0.00	10	18.90	18.55	-10	7,916	-0.13%
2021/05/12	2	20.58	4	20.45	19.60	-2	7,828	-0.03%
2021/05/11	717	22.88	722	22.03	21.70	-5	7,594	-0.07%	大買/大賣/
2021/05/10	892	22.39	882	21.97	22.15	10	7,003	0.14%	大買/大賣/
2021/05/07	0	0.00	117	20.51	21.20	-117	6,735	-1.74%	大賣/鉅額交易
2021/05/06	442	20.47	555	20.17	20.35	-113	6,625	-1.71%	大買/大賣/鉅額交易
2021/05/05	237	21.25	4	20.53	20.40	233	6,476	3.60%	大買/鉅額交易
2021/05/04	1	19.80	0	0.00	19.55	1	6,276	0.02%
2021/05/03	230	22.10	219	21.96	21.65	11	6,096	0.18%	大買/大賣/
2021/04/29	7	21.54	8	21.29	21.20	-1	5,810	-0.02%
2021/04/28	2.3	20.36	0	0.00	20.60	2.3	5,639	0.04%
2021/04/27	2	20.83	0	0.00	21.00	2	5,570	0.04%
2021/04/26	1	20.95	1	21.55	21.20	0	5,472	0.00%
2021/04/23	1	20.20	2	20.60	20.80	-1	5,375	-0.02%
2021/04/22	8	22.16	4	22.35	20.55	4	5,281	0.08%
2021/04/20	4.3	22.14	0	0.00	22.10	4.3	4,649	0.09%
2021/04/19	1,030	22.50	1,030.3	22.84	23.65	-0.3	4,266	-0.01%	大買/大賣/
2021/04/16	678	21.96	1,610	21.78	21.50	-932	3,385	-27.53%	大買/大賣/鉅額交易
2021/04/15	1,160	20.83	949	20.36	20.95	211	2,604	8.10%	大買/大賣/鉅額交易
2021/04/14	716	19.01	1	19.00	19.75	715	1,850	38.63%	大買/鉅額交易
2021/04/09	4	18.15	2	17.95	18.05	2	1,450	0.14%
2021/04/08	3.3	18.12	5	18.40	18.35	-1.7	1,395	-0.12%
2021/04/07	6	17.79	5	17.74	17.80	1	1,262	0.08%
2021/04/01	1	17.05	0	0.00	17.05	1	1,129	0.09%
2021/03/31	0	0.00	10	17.05	17.05	-10	1,127	-0.89%
2021/03/24	11.2	16.90	0	0.00	16.95	11.2	1,333	0.84%
2021/03/17	5	17.00	0	0.00	16.90	5	1,483	0.34%
2021/03/16	0	0.00	1	17.15	17.10	-1	1,595	-0.06%
2021/03/15	0	0.00	2	17.13	17.15	-2	1,605	-0.12%
2021/03/10	1	17.15	1	17.25	17.15	0	1,590	0.00%
2021/03/05	1	17.25	0	0.00	17.20	1	1,552	0.06%
2021/03/04	1	17.30	3	17.70	17.80	-2	1,468	-0.14%
2021/03/03	0	0.00	1	17.05	17.20	-1	1,403	-0.07%
2021/02/24	1	17.25	10	17.29	17.25	-9	1,305	-0.69%
2021/02/03	2	15.35	0	0.00	15.65	2	1,148	0.17%
2021/01/28	0	0.00	5	15.15	15.30	-5	1,144	-0.44%
2021/01/22	0	15.50	0	0.00	15.40	0	1,143	0.00%
2021/01/21	0.1	15.55	0	0.00	15.25	0.1	1,137	0.01%
2021/01/20	0	0.00	200	15.38	15.30	-200	1,128	-17.73%	大賣/鉅額交易
2021/01/14	80.1	16.10	0	0.00	16.10	80.1	1,089	7.35%
2021/01/13	1	16.00	15	16.20	16.20	-14	1,087	-1.29%
2021/01/11	0	0.00	10	16.57	16.45	-10	1,062	-0.94%
2021/01/08	0	0.00	1	16.85	16.85	-1	1,044	-0.10%
2021/01/07	1	17.00	0	0.00	17.00	1	1,031	0.10%
2021/01/06	0	0.00	5	17.10	17.00	-5	1,025	-0.49%
2021/01/05	0	0.00	1	17.55	17.35	-1	1,007	-0.10%
2021/01/04	0	0.00	2	17.25	17.25	-2	987	-0.20%
2020/12/30	25	17.52	0	0.00	17.50	25	966	2.59%
2020/12/29	6	17.34	0	0.00	17.20	6	937	0.64%
2020/12/24	1	17.25	0	0.00	17.10	1	898	0.11%
2020/12/21	1	18.25	3	17.85	18.25	-2	784	-0.26%
2020/12/17	0	0.00	10	17.00	17.00	-10	663	-1.51%
2020/12/14	20	17.63	1	17.65	17.50	19	590	3.22%
2020/12/11	0	0.00	10	16.80	16.75	-10	519	-1.92%
2020/12/10	5	17.40	7	17.28	17.20	-2	489	-0.41%
2020/12/03	0.1	16.40	0	0.00	16.25	0.1	352	0.02%
2020/11/30	1	16.50	0	0.00	16.35	1	375	0.27%
2020/11/26	0	16.25	0	0.00	16.25	0	362	0.00%
2020/11/09	2	15.40	0	0.00	15.45	2	344	0.58%
2020/11/04	0	15.75	0	0.00	15.40	0	349	0.01%
2020/10/29	2	15.40	0	0.00	15.45	2	347	0.58%
2020/10/28	2	15.40	0	0.00	15.40	2	347	0.58%
2020/10/27	2	15.40	0	0.00	15.40	2	347	0.58%
2020/10/23	2	15.40	0	0.00	15.40	2	350	0.57%
2020/10/22	2	15.40	0	0.00	15.40	2	351	0.57%
2020/10/21	2	15.40	0	0.00	15.45	2	352	0.57%
2020/10/19	2	15.60	0	0.00	15.55	2	345	0.58%
2020/10/16	2	15.60	0	0.00	15.55	2	346	0.58%
2020/10/08	0	0.00	3	15.65	15.65	-3	348	-0.86%
2020/09/28	20	15.40	0	0.00	15.50	20	353	5.66%
2020/09/24	1	15.50	2	15.60	15.60	-1	361	-0.28%
2020/09/08	0	0.00	1	16.65	16.70	-1	417	-0.24%
2020/09/07	3	16.93	0	0.00	16.90	3	407	0.74%
2020/09/04	23	15.95	0	0.00	16.10	23	374	6.14%
2020/08/27	27	15.65	0	0.00	15.85	27	374	7.20%
2020/08/10	50	15.30	0	0.00	15.30	50	390	12.80%
2020/08/03	1	15.30	0	0.00	15.35	1	412	0.24%
2020/07/27	2	15.55	0	0.00	15.45	2	434	0.46%
2020/07/24	2	15.60	2	15.70	15.55	0	446	0.00%
2020/07/21	2	15.55	0	0.00	15.50	2	448	0.45%
2020/07/13	3	15.80	0	0.00	15.80	3	462	0.65%
2020/07/10	57	15.80	0	0.00	15.80	57	464	12.28%
2020/06/23	0	0.00	1	16.00	15.95	-1	473	-0.21%
2020/06/22	0	0.00	60	15.95	16.05	-60	475	-12.63%
2020/06/19	0	0.00	98	16.41	16.20	-98	468	-20.93%
2020/06/18	0	0.00	52	16.63	16.60	-52	448	-11.60%
2020/06/17	1	16.65	0	0.00	16.60	1	456	0.22%
2020/06/03	0	0.00	1	16.50	16.45	-1	637	-0.16%
2020/06/01	20	16.30	0	0.00	16.35	20	638	3.13%
2020/05/28	20	16.15	0	0.00	16.15	20	641	3.12%
2020/05/27	60	16.18	0	0.00	16.20	60	645	9.29%
2020/05/18	0	0.00	15	16.49	16.55	-15	619	-2.42%
2020/05/15	0	0.00	7	16.50	16.60	-7	617	-1.13%
2020/05/14	2	16.53	0	0.00	16.70	2	617	0.32%
2020/05/12	3	16.55	0	0.00	16.65	3	612	0.49%
2020/05/07	41	16.35	0	0.00	16.45	41	617	6.64%
2020/05/05	9	16.05	0	0.00	16.20	9	622	1.45%
2020/04/29	0	0.00	3	15.70	15.55	-3	636	-0.47%
2020/04/27	1	15.40	0	0.00	15.45	1	657	0.15%
2020/04/20	2	15.55	0	0.00	15.60	2	650	0.31%
2020/04/15	0	0.00	7	15.59	15.65	-7	652	-1.07%
2020/04/14	7	15.20	10	15.45	15.45	-3	654	-0.46%
2020/04/13	10	15.10	0	0.00	15.10	10	654	1.53%
2020/03/27	0	0.00	0.7	14.50	14.50	-0.7	625	-0.12%
2020/03/18	1	13.50	0	0.00	14.25	1	578	0.17%
2020/03/17	17	14.16	0	0.00	14.35	17	562	3.02%
2020/03/13	3	14.70	15	14.47	14.95	-12	518	-2.31%
2020/03/10	1	16.10	0	0.00	16.50	1	459	0.22%
2020/03/02	1	16.70	0	0.00	16.65	1	439	0.23%
2020/02/27	1	16.85	0	0.00	16.85	1	438	0.23%
2020/02/18	1	17.05	0	0.00	17.15	1	492	0.20%
2020/02/06	1	17.10	0	0.00	17.20	1	550	0.18%
2020/02/05	1	17.25	0	0.00	17.00	1	550	0.18%
2020/01/20	0	0.00	10.4	18.45	18.55	-10.4	505	-2.06%
2020/01/08	3	18.35	0	0.00	18.30	3	582	0.52%
2020/01/02	0	0.00	5	18.75	18.75	-5	627	-0.80%
2019/11/18	1	18.45	0	0.00	18.55	1	1,206	0.08%
2019/11/15	5	18.45	0	0.00	18.45	5	1,259	0.40%
2019/11/13	2	18.75	0	0.00	18.55	2	1,529	0.13%
2019/11/11	0	0.00	1	18.80	18.75	-1	1,540	-0.06%
2019/11/06	0	0.00	1	19.10	19.10	-1	1,533	-0.07%
2019/10/29	0	0.00	75	19.03	19.05	-75	1,566	-4.79%
2019/10/24	5	19.10	0	0.00	19.10	5	1,584	0.32%
2019/10/23	5	19.15	0	0.00	19.10	5	1,590	0.31%
2019/10/22	15	19.12	0	0.00	19.15	15	1,608	0.93%
2019/10/21	7	19.20	0	0.00	19.20	7	1,602	0.44%
2019/10/18	1	19.30	0	0.00	19.40	1	1,598	0.06%
2019/10/15	20	19.43	0	0.00	19.40	20	1,558	1.28%
2019/10/08	10	20.03	0	0.00	19.95	10	1,514	0.66%
2019/10/02	20	20.29	0	0.00	20.35	20	1,510	1.32%
2019/09/16	0	20.25	0	0.00	20.35	0	1,548	0.00%
2019/09/09	2	20.88	0	0.00	20.80	2	1,520	0.13%
2019/08/26	0	0.00	2	20.20	20.50	-2	1,274	-0.16%
2019/08/20	0	0.00	30	20.25	20.15	-30	1,160	-2.59%
2019/08/19	32	21.10	3	21.15	20.60	29	1,109	2.61%
2019/08/02	0	0.00	3	19.15	19.25	-3	828	-0.36%
2019/07/24	15	19.60	0	0.00	19.70	15	816	1.84%
2019/07/18	0	0.00	2	19.30	19.25	-2	887	-0.23%
2019/06/25	2	19.40	0	0.00	19.10	2	1,378	0.15%
2019/06/17	0	0.00	19	19.15	19.35	-19	1,638	-1.16%
2019/06/10	22	19.93	0	0.00	19.85	22	2,191	1.00%
2019/05/16	0	0.00	2	20.05	19.90	-2	2,948	-0.07%
2019/05/10	2	18.95	0	0.00	19.10	2	2,913	0.07%
2019/05/09	1	19.05	0	0.00	19.15	1	2,908	0.03%
2019/04/29	3	19.80	0	0.00	19.50	3	2,904	0.10%
2019/04/26	0	0.00	2	19.85	19.80	-2	2,874	-0.07%
2019/04/19	1	20.45	0	0.00	20.40	1	2,819	0.04%
2019/04/18	1	20.65	1	20.30	20.35	0	2,817	0.00%
2019/04/17	1	20.60	0	0.00	20.70	1	2,808	0.04%
2019/04/15	1	20.90	1	20.95	21.25	0	2,862	0.00%
2019/04/12	1	20.60	1	20.70	20.75	0	2,872	0.00%
2019/04/10	0	0.00	1	21.05	20.70	-1	2,880	-0.03%
2019/04/03	1	20.60	2	20.50	20.60	-1	2,791	-0.04%
2019/04/01	2	20.80	0	0.00	20.75	2	2,712	0.07%
2019/03/29	1	21.15	2	21.10	21.20	-1	2,659	-0.04%
2019/03/28	2	20.03	16	20.20	20.10	-14	2,573	-0.54%
2019/03/27	18	21.57	0	0.00	21.15	18	2,446	0.74%
2019/03/25	0	0.00	50	22.30	22.80	-50	2,284	-2.19%
2019/03/22	0	0.00	1	23.20	22.80	-1	2,255	-0.04%
2019/03/19	0	0.00	115	23.65	23.45	-115	2,111	-5.45%	大賣/鉅額交易
2019/03/18	85	22.78	24	22.72	22.70	61	1,795	3.40%
2019/03/12	71	22.14	111	22.11	21.90	-40	1,521	-2.63%	大賣/
2019/03/11	0.8	21.20	0	0.00	21.30	0.8	1,334	0.06%
2019/03/07	20	21.88	20	20.80	20.80	0	1,461	0.00%
2019/03/06	20	20.20	62	21.26	21.20	-42	1,310	-3.21%
2019/03/05	0	0.00	1	20.10	19.90	-1	1,025	-0.10%
2019/02/21	0	0.00	1	19.05	19.10	-1	944	-0.11%
2019/02/19	41	18.89	0	0.00	19.00	41	933	4.39%
2019/02/14	50	18.92	0	0.00	18.85	50	922	5.42%
2019/02/11	0	0.00	42	19.00	18.90	-42	901	-4.66%
2019/01/21	0	0.00	2	18.55	18.40	-2	837	-0.24%
2019/01/15	0	0.00	10	18.95	18.65	-10	812	-1.23%
2019/01/14	10	19.08	0	0.00	18.95	10	802	1.25%
2019/01/11	0	0.00	20	19.20	19.20	-20	796	-2.51%
2019/01/08	0	0.00	1	19.45	19.20	-1	753	-0.13%
2019/01/07	20	18.40	0	0.00	19.00	20	720	2.77%
2018/12/22	0	0.00	1	16.50	16.55	-1	634	-0.16%
2018/12/12	1	16.70	0	0.00	16.70	1	623	0.16%
2018/11/26	0	0.00	0.5	16.40	16.40	-0.5	331	-0.16%
2018/11/07	0	0.00	0.1	16.90	16.90	-0.1	336	-0.02%
2018/10/22	1	16.85	0	0.00	16.90	1	375	0.27%
2018/10/15	0.1	17.10	0	0.00	17.15	0.1	417	0.02%
2018/09/12	1	17.45	0	0.00	17.45	1	506	0.20%
2018/08/21	0	0.00	1	17.40	17.45	-1	706	-0.14%
2018/08/20	0	0.00	10	17.40	17.30	-10	722	-1.38%
2018/08/08	1	17.70	0	0.00	17.65	1	735	0.14%
2018/07/31	0	0.00	1	17.20	17.30	-1	764	-0.13%
2018/07/27	1	17.15	0	0.00	17.30	1	762	0.13%
2018/07/23	0	0.00	0.1	17.00	17.05	-0.1	748	-0.01%
2018/07/19	1	17.20	0	0.00	17.35	1	759	0.13%
2018/07/12	1	17.90	0	0.00	17.95	1	761	0.13%
2018/06/28	0	0.00	12	18.95	19.00	-12	760	-1.58%
2018/06/12	0	0.00	10	19.15	19.10	-10	787	-1.27%
2018/06/07	0	0.00	794	19.02	19.10	-794	756	-104.99%	大賣/鉅額交易
2018/06/06	1	19.05	221	19.00	19.05	-220	725	-30.33%	大賣/鉅額交易
2018/06/05	0	0.00	0.2	19.10	19.10	-0.2	722	-0.02%
2018/06/01	0	0.00	10	19.15	19.15	-10	695	-1.44%
2018/05/31	2	19.05	20	19.10	19.15	-18	682	-2.64%
2018/05/22	1	19.10	0	0.00	19.05	1	633	0.16%
2018/05/18	1	19.10	0	0.00	19.10	1	644	0.16%
2018/05/09	0	0.00	5	19.35	19.35	-5	685	-0.73%
2018/05/08	3	19.35	0	0.00	19.40	3	694	0.43%
2018/04/20	1	19.65	0	0.00	19.65	1	774	0.13%
2018/04/16	3	19.85	0	0.00	19.80	3	812	0.37%
2018/04/03	2	20.40	0	0.00	20.50	2	871	0.23%
2018/03/31	10	20.60	0	0.00	20.75	10	876	1.14%
2018/03/30	3	20.97	6	20.80	20.80	-3	874	-0.34%
2018/03/26	21	19.78	0	0.00	19.75	21	893	2.35%
2018/03/19	10	19.85	0	0.00	19.80	10	1,049	0.95%
2018/03/16	20	19.83	0	0.00	19.90	20	1,116	1.79%
2018/03/15	1	19.85	0	0.00	19.95	1	1,123	0.09%
2018/03/07	5	19.70	0.2	19.75	19.70	4.8	1,163	0.42%
2018/03/06	0	0.00	0.4	19.70	19.75	-0.4	1,164	-0.03%
2018/03/05	5	19.85	0	0.00	19.80	5	1,164	0.43%
2018/02/27	10	20.15	0	0.00	20.20	10	1,174	0.85%
2018/02/12	0	0.00	1	19.75	19.80	-1	1,173	-0.09%
2018/02/05	0	0.00	2	20.50	20.65	-2	1,164	-0.17%
2018/01/11	0	0.00	10	20.45	20.45	-10	1,140	-0.88%
2018/01/10	0	0.00	5	20.40	20.35	-5	1,134	-0.44%
2018/01/08	2	20.20	0	0.00	20.20	2	1,133	0.18%
2018/01/03	1	20.30	0	0.00	20.25	1	1,119	0.09%
2018/01/02	0	0.00	0.2	19.90	19.95	-0.2	1,101	-0.02%