榮剛 (5009)-元大-金華券商分點個股進出

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

榮剛

(5009)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

榮剛 (5009)籌碼相關－元大-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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	109.2	54.36	8	53.30	52.90	101.2	11,533	0.88%	大買/鉅額交易
2024/05/17	2	55.65	6.2	55.08	55.80	-4.2	11,131	-0.04%
2024/05/16	61	54.95	2.3	55.28	54.90	58.7	11,014	0.53%
2024/05/15	62	55.25	2	55.20	55.20	60	10,959	0.55%
2024/05/14	42	55.40	1	56.40	55.80	41	10,834	0.38%
2024/05/13	1	55.10	3	55.80	55.20	-2	10,659	-0.02%
2024/05/10	2	55.90	3	55.63	56.00	-1	10,556	-0.01%
2024/05/09	6.2	55.38	40	55.82	54.90	-33.8	10,442	-0.32%
2024/05/08	11	54.65	1	55.00	54.70	10	10,252	0.10%
2024/05/07	40	54.80	16	55.60	54.50	24	10,194	0.24%
2024/05/06	20.6	56.38	4	57.25	56.10	16.6	9,960	0.17%
2024/05/03	7	57.27	4.7	57.67	57.00	2.4	9,729	0.02%
2024/05/02	41	56.38	114.4	57.81	57.60	-73.4	9,394	-0.78%	大賣/
2024/04/30	28	55.12	41	55.14	54.20	-13	8,518	-0.15%
2024/04/29	3	53.80	15	54.11	54.80	-12	8,034	-0.15%
2024/04/26	11	52.55	13.5	52.91	52.80	-2.5	7,806	-0.03%
2024/04/25	28	52.63	11	52.69	52.60	17	7,679	0.22%
2024/04/24	44	52.81	5	53.10	53.00	39	7,613	0.51%
2024/04/23	25.3	53.90	17	53.06	52.80	8.3	7,547	0.11%
2024/04/22	105	53.88	18.2	54.86	54.20	86.8	7,350	1.18%	大買/
2024/04/19	23.2	54.21	12.5	54.58	54.90	10.7	7,016	0.15%
2024/04/18	66	54.20	18	54.51	54.70	48	6,616	0.73%
2024/04/17	53	53.67	17	54.21	53.50	36	6,379	0.56%
2024/04/16	26.5	52.92	25	53.03	51.90	1.5	6,043	0.03%
2024/04/15	14.3	53.89	8	53.98	53.30	6.3	5,658	0.11%
2024/04/12	12	52.58	3	52.30	52.50	9	5,187	0.17%
2024/04/11	0.5	52.50	2	52.70	52.60	-1.5	5,092	-0.03%
2024/04/10	9	52.48	7.3	52.42	52.50	1.7	4,927	0.03%
2024/04/09	2	50.40	4	50.25	50.40	-2	4,584	-0.04%
2024/04/08	2	49.70	0	0.00	49.40	2	4,469	0.04%
2024/04/03	15	49.98	0	0.00	49.40	15	4,460	0.34%
2024/04/02	0	0.00	7	49.40	49.30	-7	4,494	-0.16%
2024/04/01	20	49.73	5	49.80	49.55	15	4,543	0.33%
2024/03/29	5	49.30	2	49.35	49.30	3	4,723	0.06%
2024/03/28	0	0.00	0.1	50.10	49.65	-0.1	4,887	0.00%
2024/03/27	0	0.00	22	49.68	49.65	-22	5,331	-0.41%
2024/03/26	10	49.40	26	49.00	49.05	-16	5,334	-0.30%
2024/03/25	0	0.00	5	49.68	49.80	-5	5,373	-0.09%
2024/03/22	0	0.00	6	48.72	49.00	-6	5,440	-0.11%
2024/03/21	2	48.75	0	0.00	49.00	2	5,739	0.03%
2024/03/20	0	0.00	3	48.82	48.90	-3	5,835	-0.05%
2024/03/19	0	0.00	7	49.22	48.85	-7	5,894	-0.12%
2024/03/18	0	0.00	7	48.36	48.40	-7	5,952	-0.12%
2024/03/15	3	47.70	2	47.70	47.70	1	5,980	0.02%
2024/03/14	0	0.00	1	47.75	47.75	-1	6,016	-0.02%
2024/03/13	5	47.88	2	48.30	47.70	3	6,105	0.05%
2024/03/12	3	48.53	1.5	48.53	48.55	1.5	6,164	0.03%
2024/03/08	5	47.75	7	47.28	47.70	-2	6,321	-0.03%
2024/03/07	1	48.30	150	48.40	48.35	-149	6,424	-2.32%	大賣/鉅額交易
2024/03/06	5	48.75	0	0.00	48.75	5	6,482	0.08%
2024/03/05	3	48.77	0	48.85	48.70	3	6,483	0.05%
2024/03/04	8	48.30	0	0.00	48.30	8	6,432	0.12%
2024/03/01	48	48.02	2	47.75	48.30	46	6,473	0.71%
2024/02/29	1	46.55	0	0.00	47.00	1	6,393	0.02%
2024/02/27	1	46.35	0	0.00	46.50	1	6,533	0.02%
2024/02/26	8	46.77	0	0.00	46.45	8	6,762	0.12%
2024/02/23	0	0.00	16	47.15	46.70	-16	6,819	-0.23%
2024/02/22	0	0.00	1	47.30	47.15	-1	6,850	-0.01%
2024/02/21	1	47.15	0	0.00	47.15	1	6,902	0.01%
2024/02/20	3	46.98	22	46.95	47.00	-19	7,005	-0.27%
2024/02/19	0	0.00	1	47.90	47.85	-1	6,981	-0.01%
2024/02/16	4	47.40	2	47.35	47.65	2	7,059	0.03%
2024/02/15	10	45.98	2	46.13	46.30	8	7,018	0.11%
2024/02/05	9.2	45.60	13	45.82	45.75	-3.8	6,987	-0.05%
2024/02/02	4	46.50	1	46.65	46.20	3	6,915	0.04%
2024/02/01	3.1	47.28	1	47.05	47.05	2.1	6,860	0.03%
2024/01/31	2.3	48.23	0	0.00	47.60	2.3	6,832	0.03%
2024/01/30	1	48.15	1	48.20	47.80	0	6,838	0.00%
2024/01/29	0	0.00	1	47.40	47.50	-1	6,806	-0.01%
2024/01/23	0	0.00	1	46.25	46.40	-1	6,854	-0.01%
2024/01/19	1	46.00	0	0.00	46.00	1	6,994	0.01%
2024/01/18	4	46.05	0	0.00	46.05	4	7,018	0.06%
2024/01/17	6	46.81	0	0.00	45.90	6	7,040	0.09%
2024/01/16	1	47.15	0	0.00	47.15	1	7,129	0.01%
2024/01/12	0	0.00	2	46.90	47.10	-2	7,199	-0.03%
2024/01/11	1	47.20	2	47.20	47.20	-1	7,228	-0.01%
2024/01/10	1	47.60	0	0.00	47.50	1	7,246	0.01%
2024/01/09	1	47.91	0	0.00	47.85	1	7,392	0.01%
2024/01/08	2	49.05	0	0.00	48.50	2	7,394	0.03%
2024/01/05	0	0.00	5	48.55	48.85	-5	7,444	-0.07%
2024/01/04	2	47.95	15	48.33	47.80	-13	7,477	-0.17%
2023/12/27	7	49.43	6	49.38	49.20	1	7,433	0.01%
2023/12/26	4.3	49.61	6	49.88	49.20	-1.7	7,403	-0.02%
2023/12/25	7.1	49.31	2	49.95	49.00	5.1	7,233	0.07%
2023/12/22	79	51.73	36	51.07	49.45	43	7,151	0.60%
2023/12/20	0	0.00	3	51.20	51.70	-3	6,695	-0.04%
2023/12/19	1	50.50	14	50.83	50.90	-13	6,648	-0.20%
2023/12/18	12	52.08	5	51.78	51.60	7	6,687	0.10%
2023/12/15	3	51.53	11	51.31	51.50	-8	6,560	-0.12%
2023/12/14	2	49.80	4	50.23	49.80	-2	6,292	-0.03%
2023/12/13	2.1	49.56	2	49.90	49.40	0.1	6,241	0.00%
2023/12/12	0	0.00	3	49.87	49.70	-3	6,243	-0.05%
2023/12/11	4	49.39	0	0.00	49.00	4	6,203	0.06%
2023/12/08	0	0.00	8	49.25	49.25	-8	6,294	-0.13%
2023/12/07	7	49.48	2	49.38	49.35	5	6,330	0.08%
2023/12/06	7	49.62	17	49.52	50.10	-10	6,363	-0.16%
2023/12/05	8.5	48.77	1	48.90	48.70	7.5	6,362	0.12%
2023/12/04	17	49.82	4	49.50	49.45	13	6,360	0.20%
2023/12/01	12.9	49.03	6	49.15	49.35	6.9	6,314	0.11%
2023/11/30	0	0.00	4	48.43	48.70	-4	6,270	-0.06%
2023/11/29	10	47.78	7	47.91	47.75	3	6,552	0.05%
2023/11/28	22	47.35	9	47.29	47.50	13	6,644	0.20%
2023/11/27	2	47.00	48	47.36	46.90	-46	6,811	-0.68%
2023/11/24	25	48.06	7	48.31	47.85	18	7,115	0.25%
2023/11/22	10	47.82	3	47.83	47.75	7	7,231	0.10%
2023/11/21	2	46.05	6	46.48	46.75	-4	7,064	-0.06%
2023/11/20	17	45.94	1	46.20	46.25	16	7,149	0.22%
2023/11/17	11	46.67	3	46.90	46.40	8	7,247	0.11%
2023/11/16	0	0.00	16	46.20	46.50	-16	7,257	-0.22%
2023/11/14	2	45.45	1	45.40	45.30	1	7,278	0.01%
2023/11/13	22	45.49	1	45.65	45.25	21	7,305	0.29%
2023/11/10	1	45.35	0	0.00	45.00	1	7,352	0.01%
2023/11/08	50.8	45.60	0	0.00	45.65	50.8	7,656	0.66%
2023/11/07	0	0.00	5	45.85	45.70	-5	7,795	-0.06%
2023/11/06	100	45.80	2	45.85	45.90	98	7,925	1.24%
2023/11/03	20	45.50	4	45.46	45.55	16	8,105	0.20%
2023/11/02	0	0.00	0	45.10	45.25	0	8,337	0.00%
2023/11/01	2	44.53	2	44.55	44.50	0	8,836	0.00%
2023/10/31	1	45.20	0	0.00	44.60	1	8,873	0.01%
2023/10/30	0	0.00	2	45.50	45.50	-2	8,980	-0.02%
2023/10/27	1	45.30	0	0.00	44.90	1	9,032	0.01%
2023/10/24	2	44.00	3	44.45	44.65	-1	9,235	-0.01%
2023/10/23	7	44.96	3	45.66	44.50	4	9,284	0.04%
2023/10/20	0	0.00	16	43.43	44.00	-16	9,375	-0.17%
2023/10/19	1	44.00	0	0.00	43.90	1	9,503	0.01%
2023/10/18	1	44.60	10	44.85	44.00	-9	9,631	-0.09%
2023/10/17	7	45.69	8	45.35	45.00	-1	9,796	-0.01%
2023/10/16	11	46.36	3	46.42	45.60	8	9,989	0.08%
2023/10/13	0	0.00	5.5	45.46	45.30	-5.5	10,021	-0.05%
2023/10/12	8	44.90	7	45.56	45.75	1	10,295	0.01%
2023/10/11	3	45.20	2	45.15	45.05	1	10,432	0.01%
2023/10/06	0	0.00	2	44.45	44.45	-2	10,534	-0.02%
2023/10/04	10	44.34	0	0.00	43.90	10	10,774	0.09%
2023/10/02	0	0.00	1.1	45.65	45.60	-1.1	10,889	-0.01%
2023/09/28	0	0.00	3	45.85	45.45	-3	11,290	-0.03%
2023/09/27	0	0.00	7	45.09	45.20	-7	11,545	-0.06%
2023/09/26	3	45.70	0	0.00	45.10	3	11,886	0.03%
2023/09/25	3	46.45	10	46.34	46.50	-7	12,041	-0.06%
2023/09/22	4.7	45.07	6	45.11	45.40	-1.3	12,061	-0.01%
2023/09/21	3	45.08	3	45.30	45.25	0	12,203	0.00%
2023/09/20	37	46.80	46	46.34	46.20	-9	12,217	-0.07%
2023/09/19	1	46.80	5	46.95	46.65	-4	12,364	-0.03%
2023/09/18	6	46.77	11	46.75	46.30	-5	12,443	-0.04%
2023/09/15	2	46.20	19	46.20	46.40	-17	12,511	-0.14%
2023/09/14	11	45.53	11	45.77	45.50	0	12,729	0.00%
2023/09/13	17.1	45.62	0	0.00	45.15	17.1	13,041	0.13%
2023/09/12	18	46.50	9	46.48	46.30	9	13,042	0.07%
2023/09/11	0	0.00	20	46.96	46.65	-20	13,107	-0.15%
2023/09/07	0	47.30	0	0.00	47.25	0	13,134	0.00%
2023/09/06	3	46.77	4	46.95	47.05	-1	13,348	-0.01%
2023/09/05	0	0.00	2	46.70	46.85	-2	13,387	-0.01%
2023/09/04	46.3	47.35	38	47.56	47.20	8.3	13,466	0.06%
2023/09/01	14	45.63	2	46.05	45.75	12	13,262	0.09%
2023/08/31	15.4	44.81	2	44.85	45.15	13.4	13,483	0.10%
2023/08/30	59.1	45.40	1	45.15	44.85	58.1	13,993	0.42%
2023/08/29	4	46.70	9	45.94	46.70	-5	13,793	-0.04%
2023/08/28	2	45.80	2	46.20	45.85	0	13,839	0.00%
2023/08/24	1	45.65	2	45.35	45.70	-1	13,789	-0.01%
2023/08/23	7	45.79	7	46.22	45.55	0	13,730	0.00%
2023/08/22	0.2	45.25	0	0.00	44.95	0.2	13,665	0.00%
2023/08/21	4	45.75	8	46.10	45.90	-4	13,791	-0.03%
2023/08/18	6	45.57	0.5	45.75	45.40	5.5	14,167	0.04%
2023/08/17	3	45.40	3	45.80	46.10	0	14,655	0.00%
2023/08/16	0	0.00	11	44.96	45.30	-11	14,857	-0.07%
2023/08/15	5	45.58	4	45.86	45.55	1	15,681	0.01%
2023/08/14	3.4	45.10	4	46.00	45.10	-0.6	15,771	0.00%
2023/08/11	5	46.30	3	46.72	46.55	2	15,792	0.01%
2023/08/10	6	47.61	0	0.00	47.45	6	15,783	0.04%
2023/08/09	7.7	48.76	6	48.21	48.25	1.7	15,800	0.01%
2023/08/08	12	49.02	8	49.19	48.90	4	15,765	0.03%
2023/08/07	22.6	48.90	5	49.28	49.30	17.6	15,810	0.11%
2023/08/04	6	52.75	0	0.00	52.90	6	15,535	0.04%
2023/08/02	9	53.10	2.1	53.81	52.60	6.9	15,832	0.04%
2023/08/01	2.1	52.93	6	53.38	53.10	-3.9	15,856	-0.02%
2023/07/31	2.1	54.76	0	0.00	53.40	2.1	16,153	0.01%
2023/07/28	4.2	54.16	0	0.00	54.00	4.2	16,431	0.03%
2023/07/27	0	0.00	4	55.45	55.10	-4	16,688	-0.02%
2023/07/26	5	55.18	2	54.95	54.10	3	16,988	0.02%
2023/07/25	4	55.68	20	55.89	55.70	-16	17,576	-0.09%
2023/07/24	1	54.50	9	54.69	54.50	-8	17,776	-0.05%
2023/07/21	22	52.75	1	52.90	52.50	21	17,815	0.12%
2023/07/20	0	0.00	0.1	53.50	53.80	-0.1	18,031	0.00%
2023/07/19	11.3	52.51	2	52.30	51.70	9.3	18,061	0.05%
2023/07/18	7.7	52.93	4	53.80	53.70	3.7	18,306	0.02%
2023/07/17	4	53.00	4	53.00	53.50	0	18,480	0.00%
2023/07/14	0	0.00	5	54.12	53.60	-5	18,427	-0.03%
2023/07/13	1	55.49	11	55.15	54.60	-10	18,860	-0.05%
2023/07/12	2	55.95	21	55.70	55.60	-19	19,325	-0.10%
2023/07/11	1	56.90	0	0.00	56.60	1	19,621	0.01%
2023/07/10	1.1	57.09	4	57.42	56.90	-2.9	20,468	-0.01%
2023/07/07	7.4	56.41	2	55.90	56.10	5.4	21,173	0.03%
2023/07/06	5.1	58.38	0	0.00	57.30	5.1	21,351	0.02%
2023/07/05	5	60.38	13	60.38	60.50	-8	21,242	-0.04%
2023/07/04	3.1	58.21	6.2	59.27	60.00	-3.1	21,045	-0.01%
2023/07/03	6	58.47	1	58.80	59.40	5	20,793	0.02%
2023/06/30	2	57.70	1	58.10	57.60	1	20,591	0.00%
2023/06/29	2.1	57.50	0	0.00	57.10	2.1	20,543	0.01%
2023/06/28	2	57.10	0	0.00	56.60	2	20,443	0.01%
2023/06/27	3.7	56.75	2.5	56.44	56.20	1.2	20,598	0.01%
2023/06/26	0	0.00	1	58.60	58.10	-1	20,646	0.00%
2023/06/21	1.1	59.15	0	0.00	58.40	1.1	20,678	0.01%
2023/06/20	11	59.15	3	58.97	58.20	8	20,649	0.04%
2023/06/19	1.7	60.30	3	59.87	60.60	-1.3	20,563	-0.01%
2023/06/16	1	59.50	1	58.90	58.00	0	20,613	0.00%
2023/06/15	1	58.20	0	0.00	58.60	1	20,585	0.00%
2023/06/14	1	57.50	1	57.50	56.60	0	20,658	0.00%
2023/06/13	0	0.00	2	57.20	57.30	-2	20,952	-0.01%
2023/06/12	2.1	56.60	6	56.40	56.60	-3.9	21,046	-0.02%
2023/06/09	0	0.00	3	59.00	58.70	-3	20,987	-0.01%
2023/06/08	4	59.58	6	59.57	59.20	-2	21,301	-0.01%
2023/06/07	5	59.28	2	59.00	59.30	3	21,446	0.01%
2023/06/06	8	59.71	3	59.43	59.30	5	21,829	0.02%
2023/06/05	8.2	59.55	33	59.54	58.90	-24.8	22,475	-0.11%
2023/06/02	1	57.20	3	57.23	56.60	-2	22,505	-0.01%
2023/06/01	4.1	57.12	3	56.73	57.20	1.1	22,401	0.00%
2023/05/31	1	54.40	0	0.00	55.70	1	22,283	0.00%
2023/05/30	0	0.00	5	54.20	54.10	-5	22,289	-0.02%
2023/05/29	1	55.30	1	55.00	54.90	0	22,522	0.00%
2023/05/26	0	0.00	4	54.35	54.10	-4	22,987	-0.02%
2023/05/25	8	54.58	0	0.00	54.20	8	23,153	0.03%
2023/05/24	21	55.83	19	55.66	55.00	2	23,148	0.01%
2023/05/23	28	55.69	17.4	55.21	55.70	10.6	22,937	0.05%
2023/05/22	17.4	52.03	28	52.03	52.60	-10.6	22,589	-0.05%
2023/05/19	12.2	53.31	6	52.50	51.70	6.2	22,525	0.03%
2023/05/18	3	57.07	3	56.93	56.90	0	21,742	0.00%
2023/05/17	2	55.90	2	56.00	56.10	0	21,600	0.00%
2023/05/16	2	54.35	1	54.70	55.20	1	21,489	0.00%
2023/05/15	2	54.65	0	0.00	54.20	2	21,524	0.01%
2023/05/12	3	54.37	3	55.13	55.50	0	21,639	0.00%
2023/05/11	9.2	55.59	4	55.10	54.90	5.2	21,505	0.02%
2023/05/10	7	57.37	6	57.50	57.10	1	21,283	0.00%
2023/05/09	1	57.50	4	57.10	56.40	-3	21,155	-0.01%
2023/05/08	8	57.98	8	58.68	58.10	0	20,936	0.00%
2023/05/05	10	58.62	5	58.32	58.00	5	21,002	0.02%
2023/05/04	18	58.87	19	59.48	60.10	-1	20,885	0.00%
2023/05/03	14	58.64	4	59.05	58.50	10	20,956	0.05%
2023/05/02	3	58.03	3	59.03	57.70	0	20,644	0.00%
2023/04/28	10.5	57.90	8	58.46	58.80	2.5	20,417	0.01%
2023/04/27	9.3	55.70	4	55.68	56.80	5.3	19,842	0.03%
2023/04/26	7.5	54.10	8	53.29	54.50	-0.5	19,490	0.00%
2023/04/25	3	55.47	2	53.85	54.30	1	19,361	0.01%
2023/04/24	7	55.03	15	55.33	56.00	-8	19,146	-0.04%
2023/04/21	15	55.49	13	55.61	54.30	2	19,157	0.01%
2023/04/20	3	57.67	5	57.84	57.60	-2	18,682	-0.01%
2023/04/19	7	59.93	10	59.89	59.60	-3	18,409	-0.02%
2023/04/18	11	61.05	6	60.55	60.00	5	18,251	0.03%
2023/04/17	14	61.91	24	61.25	62.80	-10	17,846	-0.06%
2023/04/14	15	58.47	9	58.80	58.80	6	17,383	0.03%
2023/04/13	41	61.41	27.1	61.53	60.20	13.9	17,106	0.08%
2023/04/12	6	58.40	11	59.19	60.10	-5	16,326	-0.03%
2023/04/11	12	54.58	18	54.80	55.00	-6	15,667	-0.04%
2023/04/10	5	53.32	9	53.44	53.90	-4	15,476	-0.03%
2023/04/06	1	52.40	12	52.33	52.40	-11	15,299	-0.07%
2023/03/31	1	51.10	3	51.47	51.40	-2	15,361	-0.01%
2023/03/30	2.3	52.03	4	51.50	51.90	-1.7	15,700	-0.01%
2023/03/29	5	51.64	5	51.54	51.80	0	16,086	0.00%
2023/03/28	8	51.06	20	51.73	51.50	-12	16,247	-0.07%
2023/03/27	15	52.29	19	52.06	52.10	-4	16,054	-0.02%
2023/03/24	9	50.82	7	50.67	50.60	2	15,998	0.01%
2023/03/23	1	52.10	3	51.50	51.50	-2	16,171	-0.01%
2023/03/22	13	51.85	1	51.90	51.80	12	16,609	0.07%
2023/03/21	25	52.23	18	52.53	52.60	7	17,190	0.04%
2023/03/20	1	50.40	4.1	50.35	50.00	-3.1	17,266	-0.02%
2023/03/17	3	49.62	30	49.80	50.30	-27	17,307	-0.16%
2023/03/16	41	49.41	26	49.10	48.65	15	17,127	0.09%
2023/03/15	7	50.34	2	50.90	50.90	5	16,866	0.03%
2023/03/14	10	49.91	2	49.50	49.55	8	16,699	0.05%
2023/03/13	2	49.30	43	49.31	50.00	-41	16,595	-0.25%
2023/03/10	3	48.50	9	48.94	50.00	-6	16,262	-0.04%
2023/03/09	13	48.93	6	49.73	49.20	7	16,160	0.04%
2023/03/08	28	48.94	17	49.39	49.00	11	15,791	0.07%
2023/03/07	5	45.90	23.1	46.09	48.10	-18.1	15,134	-0.12%
2023/03/06	14	43.44	0	0.00	43.75	14	14,515	0.10%
2023/03/03	0.1	43.45	4	43.80	43.25	-4	14,651	-0.03%
2023/03/02	6.1	43.27	7	43.59	43.70	-1	14,911	-0.01%
2023/03/01	22	43.30	1	43.50	43.55	21	15,377	0.14%
2023/02/24	40	44.84	23	44.04	45.05	17	15,369	0.11%
2023/02/23	3	43.42	8	43.68	44.20	-5	14,942	-0.03%
2023/02/22	24	41.90	7	42.54	42.50	17	14,839	0.11%
2023/02/21	12	41.84	1	41.70	41.90	11	15,002	0.07%
2023/02/20	1	42.00	8	41.80	42.00	-7	15,126	-0.05%
2023/02/17	0	41.10	2.1	40.91	41.25	-2.1	15,085	-0.01%
2023/02/16	0	0.00	2	40.55	40.40	-2	14,928	-0.01%
2023/02/15	0	0.00	1	39.60	39.90	-1	15,145	-0.01%
2023/02/14	1	39.00	1	39.15	39.55	0	15,145	0.00%
2023/02/13	4	38.91	3	39.22	39.00	1	15,203	0.01%
2023/02/10	8	40.15	6	40.32	39.70	2	15,261	0.01%
2023/02/08	3	39.55	0	0.00	39.40	3	15,238	0.02%
2023/02/07	1	39.55	0.1	38.95	39.80	1	15,196	0.01%
2023/02/06	7	38.96	0	0.00	38.95	7	15,198	0.05%
2023/02/03	5	39.45	4	39.91	39.45	1	15,146	0.01%
2023/02/02	7	40.29	1	39.90	40.30	6	14,990	0.04%
2023/02/01	10	40.07	13	40.56	40.00	-3	15,057	-0.02%
2023/01/31	1	37.65	0	0.00	37.85	1	14,970	0.01%
2023/01/30	2	37.85	13	37.78	37.65	-11	15,052	-0.07%
2023/01/17	3	36.78	1	36.70	36.65	2	15,072	0.01%
2023/01/16	5	36.42	8	36.58	36.35	-3	15,055	-0.02%
2023/01/13	3	36.83	3	36.97	36.80	0	15,021	0.00%
2023/01/12	1	36.70	2	36.88	36.70	-1	15,112	-0.01%
2023/01/11	0	0.00	4	36.33	36.85	-4	15,160	-0.03%
2023/01/10	0	0.00	3	35.37	35.45	-3	14,994	-0.02%
2023/01/09	2	35.28	0	0.00	35.10	2	15,067	0.01%
2023/01/05	11	35.70	1	35.10	35.05	10.1	15,367	0.07%
2023/01/04	0	0.00	3	35.95	36.40	-3	15,563	-0.02%
2023/01/03	3	36.40	5	36.35	36.40	-2	15,843	-0.01%
2022/12/30	10	37.03	9	37.07	37.15	1	16,066	0.01%
2022/12/29	0	0.00	8	36.18	36.25	-8	16,319	-0.05%
2022/12/28	1	37.30	0	0.00	36.45	1	16,375	0.01%
2022/12/27	1	36.90	0	0.00	36.75	1	16,472	0.01%
2022/12/26	0	37.10	0	0.00	37.00	0	16,532	0.00%
2022/12/23	3	37.48	3	37.67	37.50	0	16,641	0.00%
2022/12/22	2	37.38	1	37.50	37.75	1	16,716	0.01%
2022/12/21	23	36.89	17	36.95	37.00	6	16,567	0.04%
2022/12/20	3	35.67	3	35.87	34.85	0	16,376	0.00%
2022/12/19	2	35.30	1	36.10	35.35	1	16,566	0.01%
2022/12/16	9	36.34	3	36.35	36.40	6	16,796	0.04%
2022/12/15	1	36.70	0	0.00	36.60	1	16,699	0.01%
2022/12/14	12	36.75	14	36.67	37.00	-2	16,358	-0.01%
2022/12/13	29	36.23	31	36.34	36.75	-2	15,840	-0.01%
2022/12/12	7	34.44	10	34.93	35.05	-3	15,076	-0.02%
2022/12/09	0	0.00	3	33.47	33.70	-3	14,541	-0.02%
2022/12/07	0	0.00	36	32.41	32.25	-36	14,417	-0.25%
2022/12/06	11	32.81	14	32.96	32.55	-3	14,313	-0.02%
2022/12/05	2	33.40	13	33.40	33.30	-11	14,299	-0.08%
2022/12/02	3	33.60	0	0.00	33.40	3	14,205	0.02%
2022/12/01	4	33.53	19	33.64	33.65	-15	14,143	-0.11%
2022/11/30	10	32.91	4	33.01	33.00	6	13,923	0.04%
2022/11/29	8	33.43	18	33.49	33.50	-10	13,734	-0.07%
2022/11/28	1	32.50	12.2	32.76	32.95	-11.2	13,468	-0.08%
2022/11/25	22	32.92	3	33.20	32.60	19	13,400	0.14%
2022/11/24	10	32.95	0	0.00	32.80	10	13,297	0.08%
2022/11/23	21	33.57	23	33.64	33.95	-2	12,927	-0.02%
2022/11/22	5	33.12	29	32.88	33.20	-24	12,413	-0.19%
2022/11/21	2	32.20	7	32.36	32.30	-5	12,123	-0.04%
2022/11/18	4	31.86	16	32.23	31.65	-12	12,001	-0.10%
2022/11/17	31.1	33.05	30	32.50	32.40	1.1	11,939	0.01%
2022/11/16	13	32.07	9	32.00	32.15	4	11,602	0.03%
2022/11/15	3	31.23	30	31.22	31.45	-27	11,366	-0.24%
2022/11/14	10	30.70	1	30.30	30.70	9	11,283	0.08%
2022/11/11	4	30.82	11	30.44	30.10	-7	11,223	-0.06%
2022/11/10	0	0.00	1	31.00	31.20	-1	11,019	-0.01%
2022/11/09	10.1	30.85	5	31.01	30.85	5.1	11,063	0.05%
2022/11/08	3	30.75	32	30.60	30.80	-29	10,999	-0.26%
2022/11/07	5	29.80	20.2	30.61	30.25	-15.2	10,930	-0.14%
2022/11/04	0	0.00	5	29.26	29.40	-5	10,871	-0.05%
2022/11/03	33	28.63	0	0.00	28.65	33	10,994	0.30%
2022/11/02	0.1	28.80	0	0.00	28.75	0.1	11,019	0.00%
2022/11/01	13	28.36	1	28.40	28.50	12	11,004	0.11%
2022/10/31	22	28.46	0	0.00	28.40	22	11,002	0.20%
2022/10/28	24.1	28.52	9	28.45	28.25	15.1	11,002	0.14%
2022/10/27	25	28.55	4	28.50	28.50	21	10,770	0.20%
2022/10/26	22	29.90	0	0.00	29.40	22	10,592	0.21%
2022/10/25	6	30.42	2	31.00	30.35	4	10,651	0.04%
2022/10/24	4	30.40	3	30.63	30.70	1	10,724	0.01%
2022/10/20	12	29.90	16	30.28	30.45	-4	10,897	-0.04%
2022/10/19	0	0.00	45	30.93	30.55	-45	10,811	-0.42%
2022/10/18	41	30.19	2	30.30	30.00	39	10,940	0.36%
2022/10/17	6	29.71	2	30.20	30.05	4	10,946	0.04%
2022/10/14	0	0.00	4	30.80	30.65	-4	11,000	-0.04%
2022/10/13	7	30.47	1	29.95	29.35	6	11,075	0.05%
2022/10/12	5	30.46	5	30.30	30.85	0	11,317	0.00%
2022/10/11	2	31.75	10	31.70	31.75	-8	11,401	-0.07%
2022/10/07	2	31.35	63	31.07	31.75	-61	11,477	-0.53%
2022/10/06	49	30.71	19	31.11	31.10	30	11,338	0.26%
2022/10/05	13	29.96	4	30.33	29.90	9	11,190	0.08%
2022/10/04	34	29.69	9	29.81	29.85	25	11,237	0.22%
2022/10/03	5	28.85	2	29.23	29.20	3	11,103	0.03%
2022/09/30	20	28.51	16	29.00	29.55	4	11,018	0.04%
2022/09/29	12	28.66	7.1	28.78	28.90	5	10,825	0.05%
2022/09/28	7	28.36	2	27.65	27.40	5	10,628	0.05%
2022/09/27	26	28.30	26	28.83	29.00	0	10,423	0.00%
2022/09/26	3	29.99	0	0.00	29.25	3	10,195	0.03%
2022/09/23	16	29.73	41.8	30.25	30.10	-25.8	9,844	-0.26%
2022/09/22	8	28.68	13	28.69	29.00	-5	9,506	-0.05%
2022/09/21	3	28.13	8	28.00	27.95	-5	9,413	-0.05%
2022/09/19	2	28.05	1	28.55	27.90	1	9,455	0.01%
2022/09/16	2	28.28	1	28.25	28.20	1	9,460	0.01%
2022/09/15	10	28.68	0	0.00	28.65	10	9,565	0.10%
2022/09/14	0	0.00	28	28.45	28.80	-28	9,583	-0.29%
2022/09/13	9	28.90	0	0.00	28.90	9	9,675	0.09%
2022/09/12	1	28.70	1	28.89	28.70	0	9,858	0.00%
2022/09/08	9	27.90	0	0.00	27.90	9	9,920	0.09%
2022/09/07	30	27.41	8	27.44	27.35	22	10,004	0.22%
2022/09/06	2	27.38	4	27.50	27.20	-2	10,074	-0.02%
2022/09/05	1	27.35	7	27.31	27.50	-6	10,204	-0.06%
2022/09/02	3	27.73	10	27.90	27.65	-7	10,261	-0.07%
2022/09/01	1	28.30	0	0.00	28.10	1	10,247	0.01%
2022/08/31	1	28.50	0	0.00	28.45	1	10,267	0.01%
2022/08/30	0	0.00	1	28.95	28.80	-1	10,187	-0.01%
2022/08/29	14	28.36	28	28.37	28.40	-14	10,214	-0.14%
2022/08/26	15	29.07	1	29.15	29.05	14	10,215	0.14%
2022/08/25	7	29.01	2	29.00	29.00	5	10,350	0.05%
2022/08/24	13	29.05	1	29.40	28.90	12	10,473	0.11%
2022/08/23	2	28.70	1	28.95	28.90	1	10,646	0.01%
2022/08/22	1	28.60	0	0.00	28.75	1	10,736	0.01%
2022/08/19	14	29.03	3	29.25	29.00	11	10,746	0.10%
2022/08/17	4	29.48	0	0.00	29.25	4	11,148	0.04%
2022/08/16	2	29.78	0	0.00	29.50	2	11,265	0.02%
2022/08/12	7	30.35	12	30.84	30.00	-5	11,879	-0.04%
2022/08/11	13	30.44	3	30.55	30.45	10	11,930	0.08%
2022/08/10	1	30.80	1	31.75	30.70	0	12,004	0.00%
2022/08/09	1	30.60	7	31.14	31.20	-6	12,123	-0.05%
2022/08/04	2	30.48	2	30.35	30.35	0	12,725	0.00%
2022/08/03	0	0.00	1	30.60	30.40	-1	13,847	-0.01%
2022/08/02	2	31.00	5	31.53	30.90	-3	14,494	-0.02%
2022/08/01	2	31.43	10	31.50	31.40	-8	14,677	-0.05%
2022/07/29	1	31.20	4	31.23	31.20	-3	14,887	-0.02%
2022/07/28	2	30.63	2	30.75	30.75	0	14,936	0.00%
2022/07/27	2	29.88	10	30.35	30.45	-8	15,013	-0.05%
2022/07/26	1	30.25	1	30.45	30.45	0	15,266	0.00%
2022/07/25	17	30.09	9.1	30.29	30.35	7.9	15,401	0.05%
2022/07/22	0	0.00	1	29.35	29.30	-1	15,430	-0.01%
2022/07/21	0	0.00	0.1	29.20	29.00	-0.1	16,482	0.00%
2022/07/20	1	29.55	14	29.00	29.05	-13	18,316	-0.07%
2022/07/19	19	29.19	7.1	29.55	29.70	11.9	19,359	0.06%
2022/07/18	17	28.79	15	28.86	29.00	2	19,944	0.01%
2022/07/15	4	27.49	9.1	27.33	27.35	-5.1	19,673	-0.03%
2022/07/14	8	23.73	16.1	24.19	25.10	-8.1	19,617	-0.04%
2022/07/13	14	23.66	6	23.76	23.65	8	19,695	0.04%
2022/07/12	1.1	23.99	0	0.00	23.65	1.1	19,744	0.01%
2022/07/11	0	0.00	1	26.00	26.25	-1	20,168	0.00%
2022/07/07	1	24.55	0	0.00	24.90	1	21,950	0.00%
2022/07/06	1	24.30	0	0.00	24.40	1	22,120	0.00%
2022/06/30	1	25.05	11	25.11	25.10	-10	22,627	-0.04%
2022/06/29	2	25.30	3	25.63	25.65	-1	22,613	0.00%
2022/06/28	4	25.45	3	25.85	25.80	1	22,620	0.00%
2022/06/27	0	0.00	5	26.14	26.30	-5	22,612	-0.02%
2022/06/24	2	25.50	1	25.90	25.50	1	22,616	0.00%
2022/06/23	2	25.47	2	25.58	25.40	0	22,605	0.00%
2022/06/22	2	26.20	0	0.00	25.95	2	22,519	0.01%
2022/06/21	2	25.93	3	26.53	27.05	-1	22,495	0.00%
2022/06/20	2	27.22	0	0.00	25.95	2	22,427	0.01%
2022/06/17	1	28.82	1	27.65	27.90	0	22,282	0.00%
2022/06/16	0	0.00	1	29.35	29.00	-1	22,194	0.00%
2022/06/15	2	28.75	7	29.18	28.65	-5	22,114	-0.02%
2022/06/14	3	28.43	2	28.18	28.45	1	22,067	0.00%
2022/06/13	0	29.20	0	0.00	29.10	0	22,170	0.00%
2022/06/10	4	29.95	4	30.15	30.20	0	22,205	0.00%
2022/06/09	4	30.05	0	0.00	29.95	4	22,247	0.02%
2022/06/08	0	0.00	3	29.83	30.05	-3	22,261	-0.01%
2022/06/07	5	29.70	6	29.70	29.80	-1	22,362	0.00%
2022/06/06	3	28.93	25	29.05	29.25	-22	22,414	-0.10%
2022/06/02	23	28.97	6	28.70	28.80	17	22,769	0.07%
2022/05/31	7.1	30.08	1	29.40	29.40	6.1	22,897	0.03%
2022/05/30	6	30.67	1	30.70	30.70	5	22,869	0.02%
2022/05/27	5	31.37	4	30.93	30.90	1	23,008	0.00%
2022/05/26	7	31.61	5	31.12	31.00	2	23,087	0.01%
2022/05/25	7	31.01	12	31.22	31.60	-5	22,981	-0.02%
2022/05/24	11	30.92	9	30.84	30.70	2	22,716	0.01%
2022/05/23	6	31.00	18	31.04	30.90	-12	22,524	-0.05%
2022/05/20	32.1	30.50	34	30.44	30.25	-1.9	22,346	-0.01%
2022/05/19	0	0.00	8	30.45	30.60	-8	22,169	-0.04%
2022/05/18	3	30.10	6	30.28	30.20	-3	21,994	-0.01%
2022/05/17	13	30.03	14	29.64	29.80	-1	21,825	0.00%
2022/05/16	6	29.60	8	29.82	30.05	-2	21,497	-0.01%
2022/05/13	3	29.03	2	29.10	29.00	1	21,295	0.00%
2022/05/12	20	30.19	11	29.22	28.55	9	21,107	0.04%
2022/05/11	31	30.94	25	30.83	30.60	6	20,729	0.03%
2022/05/10	13	30.63	23	30.54	31.10	-10	19,544	-0.05%
2022/05/09	24	29.69	16	29.28	29.00	8	18,800	0.04%
2022/05/06	19	29.55	21	29.65	29.70	-2	18,430	-0.01%
2022/05/05	7	29.16	10	29.20	29.00	-3	17,966	-0.02%
2022/05/04	12	28.11	11	28.28	28.70	1	17,641	0.01%
2022/05/03	20	27.95	31	28.36	28.00	-11	17,390	-0.06%
2022/04/29	10	28.84	17	29.38	28.90	-7	16,966	-0.04%
2022/04/28	11	28.93	7	28.98	28.50	4	16,719	0.02%
2022/04/27	28	30.04	39	29.55	28.80	-11	16,354	-0.07%
2022/04/26	20	33.32	14	32.82	31.55	6	15,213	0.04%
2022/04/25	56	31.32	31	31.65	33.35	25	13,191	0.19%
2022/04/22	25	30.93	1,636	32.16	32.35	-1,611	11,844	-13.60%	大賣/鉅額交易
2022/04/21	1	29.50	1	29.50	29.45	0	10,750	0.00%
2022/04/20	7	29.74	1	30.25	29.80	6	10,526	0.06%
2022/04/19	5	29.90	7	29.79	30.10	-2	10,074	-0.02%
2022/04/18	9	28.86	7	28.76	29.00	2	9,706	0.02%
2022/04/15	7	29.74	16	30.21	29.95	-9	9,386	-0.10%
2022/04/14	17	29.94	11	30.24	29.85	6	8,735	0.07%
2022/04/13	21	29.24	42	28.95	29.25	-21	7,484	-0.28%
2022/04/12	2	27.35	9	27.20	27.55	-7	6,739	-0.10%
2022/04/11	6	27.48	8	27.52	27.55	-2	6,542	-0.03%
2022/04/08	2	26.75	7	26.61	26.85	-5	6,172	-0.08%
2022/04/07	25	26.45	25	25.74	25.70	0	5,975	0.00%
2022/04/06	0	0.00	2	26.03	26.15	-2	5,855	-0.03%
2022/04/01	0	0.00	2.5	25.61	25.85	-2.5	5,801	-0.04%
2022/03/31	2	25.35	0	0.00	25.30	2	5,778	0.03%
2022/03/30	3	25.48	0	0.00	25.40	3	5,804	0.05%
2022/03/25	1	25.75	1	25.70	25.75	0	5,846	0.00%
2022/03/24	0	0.00	9	25.94	25.90	-9	5,884	-0.15%
2022/03/23	0	0.00	4	25.85	25.65	-4	5,862	-0.07%
2022/03/22	1	25.40	2.1	25.52	25.50	-1.1	5,819	-0.02%
2022/03/21	0	0.00	1	25.65	24.90	-1	5,765	-0.02%
2022/03/18	1	24.90	0.1	25.05	24.60	0.9	5,748	0.02%
2022/03/17	1.1	24.20	2.8	24.54	25.00	-1.7	5,814	-0.03%
2022/03/16	4	24.38	1	24.20	23.90	3	5,747	0.05%
2022/03/15	10	25.93	4	26.05	25.85	6	5,481	0.11%
2022/03/14	2	25.98	21.3	26.01	26.35	-19.3	5,389	-0.36%
2022/03/11	1	25.65	1	26.00	25.65	0	5,295	0.00%
2022/03/10	3	25.07	4	25.50	25.90	-1	5,206	-0.02%
2022/03/09	6	24.64	345	24.67	25.20	-339	5,049	-6.71%	大賣/鉅額交易
2022/03/08	14	25.92	4	25.36	24.65	10	4,932	0.20%
2022/03/07	27	26.38	319	26.30	26.15	-292	4,513	-6.47%	大賣/鉅額交易
2022/03/03	6.5	26.31	53	26.18	26.25	-46.5	4,069	-1.14%
2022/03/02	0	0.00	5	25.53	25.80	-5	3,846	-0.13%
2022/03/01	3	25.12	12	24.85	24.90	-9	3,707	-0.24%
2022/02/25	1	23.90	3	23.95	23.90	-2	3,634	-0.06%
2022/02/24	2	23.20	11	23.25	22.90	-9	3,539	-0.25%
2022/02/23	5	23.50	5	23.50	23.50	0	3,490	0.00%
2022/02/22	3	23.50	1	23.05	23.50	2	3,446	0.06%
2022/02/21	117	23.88	18	23.95	23.90	99	3,271	3.03%	大買/
2022/02/18	42	22.86	5	22.90	22.85	37	3,001	1.23%
2022/02/17	80	22.43	1	22.50	22.55	79	2,991	2.64%
2022/02/16	20	22.28	0	0.00	22.25	20	2,965	0.67%
2022/02/15	50	22.45	31	22.45	22.45	19	3,039	0.63%
2022/02/11	50	22.20	0	0.00	22.20	50	3,120	1.60%
2022/02/10	45	22.12	0	0.00	22.15	45	3,186	1.41%
2022/02/09	20	21.85	1	21.90	21.95	19	3,311	0.57%
2022/02/08	40	21.69	10	21.65	21.75	30	3,323	0.90%
2022/02/07	53	20.67	23	21.19	21.20	30	3,329	0.90%
2022/01/26	25	20.18	0	0.00	20.20	25	3,351	0.75%
2022/01/24	5	20.60	0	0.00	20.65	5	3,440	0.15%
2022/01/21	0	0.00	3	21.12	21.00	-3	3,469	-0.09%
2022/01/19	1	20.80	0	0.00	20.80	1	3,572	0.03%
2022/01/17	0	0.00	1	21.15	21.15	-1	3,671	-0.03%
2022/01/14	5	21.13	2	21.15	21.20	3	3,814	0.08%
2022/01/13	0	0.00	1	21.90	21.50	-1	3,886	-0.03%
2022/01/12	5	21.10	5	21.20	21.40	0	3,889	0.00%
2022/01/10	0	0.00	1	21.35	21.30	-1	3,890	-0.03%
2022/01/07	14	21.48	24	21.41	21.40	-10	3,912	-0.26%
2022/01/06	0	0.00	2	21.75	21.75	-2	3,962	-0.05%
2022/01/04	11	21.69	11	21.69	21.60	0	4,112	0.00%
2022/01/03	1	21.85	0	0.00	21.80	1	4,182	0.02%
2021/12/29	1	22.00	0	0.00	22.05	1	4,267	0.02%
2021/12/28	5	21.89	6	21.85	21.85	-1	4,369	-0.02%
2021/12/27	5	22.30	2	22.05	22.00	3	4,474	0.07%
2021/12/24	0	0.00	6	22.18	22.20	-6	4,537	-0.13%
2021/12/23	50	22.30	104	22.42	22.35	-54	4,538	-1.19%	大賣/
2021/12/22	52	22.25	1	22.45	22.30	51	4,557	1.12%
2021/12/21	3	22.37	0	0.00	22.70	3	4,537	0.07%
2021/12/20	0	0.00	105	22.36	22.70	-105	4,481	-2.34%	大賣/鉅額交易
2021/12/16	101	21.55	0	0.00	21.55	101	4,471	2.26%	大買/鉅額交易
2021/12/14	2	21.53	0	0.00	21.55	2	4,585	0.04%
2021/12/13	0	0.00	18	21.98	22.25	-18	4,612	-0.39%
2021/12/10	5	21.50	0	0.00	21.55	5	4,606	0.11%
2021/12/09	2	21.53	0	0.00	21.45	2	4,772	0.04%
2021/12/08	1	22.10	0	0.00	21.65	1	5,027	0.02%
2021/12/07	0	0.00	60	21.70	21.85	-60	5,313	-1.13%
2021/12/06	0	0.00	2	21.53	21.30	-2	5,361	-0.04%
2021/12/03	3	21.35	2	21.65	21.30	1	5,461	0.02%
2021/12/02	15	21.30	0	0.00	21.20	15	5,567	0.27%
2021/12/01	0	0.00	1	21.25	21.25	-1	5,774	-0.02%
2021/11/30	3	21.03	0	0.00	20.95	3	5,981	0.05%
2021/11/29	1	20.85	2	20.80	20.80	-1	6,123	-0.02%
2021/11/26	18	21.45	1	21.95	21.25	17	6,557	0.26%
2021/11/25	77	21.98	2	22.58	21.80	75	7,106	1.06%
2021/11/24	2	22.15	5	22.13	22.00	-3	7,076	-0.04%
2021/11/23	2	21.33	3	21.62	21.25	-1	7,061	-0.01%
2021/11/22	1	21.05	0	0.00	21.10	1	7,524	0.01%
2021/11/18	2	21.28	10	21.20	21.25	-8	7,845	-0.10%
2021/11/17	2	21.53	0	0.00	21.35	2	8,259	0.02%
2021/11/16	41	21.60	83	21.54	21.55	-42	8,381	-0.50%
2021/11/15	4	21.76	80	21.78	21.75	-76	8,549	-0.89%
2021/11/12	83	22.14	0	0.00	22.15	83	8,930	0.93%
2021/11/11	100	22.18	62	22.35	22.25	38	9,405	0.40%
2021/11/10	201	21.65	1	21.65	21.60	200	9,815	2.04%	大買/鉅額交易
2021/11/09	3	21.80	1	22.00	22.00	2	10,616	0.02%
2021/11/08	1	22.15	6	22.08	22.15	-5	11,587	-0.04%
2021/11/05	2	21.23	0	0.00	21.20	2	12,062	0.02%
2021/11/04	5	21.31	1	21.80	21.20	4	12,380	0.03%
2021/11/03	0	0.00	3	21.60	21.60	-3	13,125	-0.02%
2021/11/02	5	21.34	3	21.57	21.15	2	13,351	0.01%
2021/10/29	4	21.20	1	21.20	21.20	3	14,022	0.02%
2021/10/28	2	21.05	6	21.47	21.50	-4	14,531	-0.03%
2021/10/27	3	21.65	0	0.00	21.30	3	15,244	0.02%
2021/10/26	2	22.00	2	21.98	21.75	0	16,418	0.00%
2021/10/25	2	22.00	2	22.08	21.85	0	17,751	0.00%
2021/10/22	10	22.25	2	21.85	21.90	8	18,103	0.04%
2021/10/21	5	23.45	6	23.33	23.45	-1	18,215	-0.01%
2021/10/20	4	22.98	4	23.11	22.70	0	18,481	0.00%
2021/10/19	2	23.00	1	23.00	22.95	1	18,800	0.01%
2021/10/18	8	22.93	10	22.92	22.95	-2	19,119	-0.01%
2021/10/15	0	0.00	2	22.75	22.75	-2	19,965	-0.01%
2021/10/13	1	22.40	2	22.60	22.10	-1	21,328	0.00%
2021/10/12	7	22.74	6	23.02	22.60	1	21,530	0.00%
2021/10/08	9	23.57	3	23.42	22.95	6	21,625	0.03%
2021/10/07	1	23.75	3	23.65	23.65	-2	21,690	-0.01%
2021/10/06	9	23.64	6	23.65	23.30	3	21,890	0.01%
2021/10/05	7	23.41	26	23.13	23.75	-19	22,108	-0.09%
2021/10/04	4	23.25	72	22.73	22.65	-68	22,144	-0.31%
2021/10/01	7	24.11	0	0.00	24.05	7	22,269	0.03%
2021/09/30	0	0.00	3	24.88	25.05	-3	22,435	-0.01%
2021/09/29	4	24.40	4	24.34	24.20	0	22,590	0.00%
2021/09/28	8	24.58	0	0.00	24.50	8	22,980	0.03%
2021/09/27	1	24.80	22	25.02	25.00	-21	23,587	-0.09%
2021/09/24	3	24.75	9	24.93	24.75	-6	25,173	-0.02%
2021/09/23	5	24.94	2	25.13	24.85	3	27,414	0.01%
2021/09/22	1	24.80	1	24.25	24.95	0	28,563	0.00%
2021/09/17	1	25.50	0	0.00	25.50	1	29,013	0.00%
2021/09/16	4	26.33	1	26.10	26.00	3	29,021	0.01%
2021/09/15	1	25.60	6	26.35	26.35	-5	28,960	-0.02%
2021/09/14	3	26.00	3	26.12	26.10	0	28,920	0.00%
2021/09/13	4	26.73	10	26.64	26.95	-6	28,902	-0.02%
2021/09/10	32	26.07	15	26.59	26.05	17	28,697	0.06%
2021/09/09	0	0.00	3	25.50	25.70	-3	28,390	-0.01%
2021/09/08	2	24.93	0	0.00	24.75	2	28,335	0.01%
2021/09/07	4	25.60	5	25.44	25.40	-1	28,251	0.00%
2021/09/06	5	25.82	4	26.03	25.60	1	28,141	0.00%
2021/09/03	3	26.42	1	27.30	26.35	2	27,935	0.01%
2021/09/02	21	26.59	1	26.35	26.65	20	27,745	0.07%
2021/09/01	35	27.04	19	27.59	27.00	16	27,620	0.06%
2021/08/31	14	27.29	30	26.88	27.20	-16	27,184	-0.06%
2021/08/30	1	26.00	3.1	26.15	26.00	-2.1	26,686	-0.01%
2021/08/27	1	25.95	0	0.00	26.00	1	26,770	0.00%
2021/08/26	15	26.24	11	26.06	25.60	4	27,415	0.01%
2021/08/25	2	25.30	11	25.34	25.35	-9	27,090	-0.03%
2021/08/24	1	25.65	7	25.46	25.65	-6	27,011	-0.02%
2021/08/23	11	25.55	15.1	25.71	25.85	-4.1	26,875	-0.02%
2021/08/20	4	24.41	4	24.43	24.60	0	26,510	0.00%
2021/08/19	11	24.65	0	0.00	24.20	11	26,365	0.04%
2021/08/18	3	23.40	42.4	24.83	25.60	-39.4	26,158	-0.15%
2021/08/17	20.3	24.53	3.3	25.40	23.90	17	25,777	0.07%
2021/08/16	17	27.09	17	26.99	26.40	0	25,231	0.00%
2021/08/13	35	28.63	23	28.10	27.55	12	24,737	0.05%
2021/08/12	32	28.85	31.2	28.59	29.75	0.8	23,927	0.00%
2021/08/11	21	27.94	4	27.85	27.85	17	22,963	0.07%
2021/08/10	4	27.76	5.2	27.40	27.30	-1.2	22,367	-0.01%
2021/08/09	12.2	28.19	28	28.30	27.95	-15.8	22,110	-0.07%
2021/08/06	16	27.04	19	27.00	26.95	-3	21,412	-0.01%
2021/08/05	22.2	26.91	2	27.18	26.65	20.2	21,222	0.10%
2021/08/04	23	27.85	16	27.75	27.40	7	21,141	0.03%
2021/08/03	19.5	28.54	9	28.50	28.85	10.5	21,239	0.05%
2021/08/02	6.5	28.10	27	28.25	29.30	-20.5	20,948	-0.10%
2021/07/30	59.4	28.35	47	28.07	27.20	12.4	20,265	0.06%
2021/07/29	43	27.65	39	27.66	27.95	4	19,168	0.02%
2021/07/28	5	26.10	20	26.13	25.75	-15	17,963	-0.08%
2021/07/27	8	26.24	2.1	26.88	25.60	5.9	17,718	0.03%
2021/07/26	5	26.49	1	26.50	26.90	4	17,744	0.02%
2021/07/23	2	25.55	5	26.11	26.70	-3	17,549	-0.02%
2021/07/22	61.1	25.44	1,067	25.51	25.00	-1,006	17,272	-5.82%	大賣/鉅額交易
2021/07/21	126.1	26.41	226	26.58	26.50	-99.9	17,026	-0.59%	大買/大賣/
2021/07/20	82	26.43	13	26.36	26.75	69	16,240	0.42%
2021/07/19	23	26.31	18	26.73	27.10	5	15,653	0.03%
2021/07/16	8	25.18	3	25.20	25.10	5	15,298	0.03%
2021/07/15	1	25.15	8	24.74	24.85	-7	15,227	-0.05%
2021/07/14	11	23.55	1	23.50	23.90	10	15,419	0.06%
2021/07/13	305	23.76	6.2	23.89	23.50	298.8	16,149	1.85%	大買/鉅額交易
2021/07/12	110	25.19	3	25.73	25.05	107	16,669	0.64%	大買/鉅額交易
2021/07/09	60	24.60	110	25.19	24.65	-50	17,158	-0.29%	大賣/
2021/07/08	204	24.88	4	24.96	24.95	200	17,332	1.15%	大買/鉅額交易
2021/07/07	337	24.81	19	25.09	24.30	318	17,117	1.86%	大買/鉅額交易
2021/07/06	117	25.90	2	25.70	25.60	115	16,927	0.68%	大買/鉅額交易
2021/07/05	36	26.60	37	27.28	26.35	-1	16,765	-0.01%
2021/07/02	76	25.74	14	25.89	25.65	62	16,464	0.38%
2021/07/01	31	27.89	20.4	27.35	26.80	10.7	15,961	0.07%
2021/06/30	17.4	26.75	362.2	27.10	27.50	-344.9	14,329	-2.41%	大賣/鉅額交易
2021/06/29	157	24.13	731.1	24.92	25.15	-574.1	12,019	-4.78%	大買/大賣/鉅額交易
2021/06/28	2	21.80	13	22.39	22.90	-11	10,786	-0.10%
2021/06/25	5	21.20	4	21.11	20.85	1	10,250	0.01%
2021/06/24	6	20.76	2	20.80	20.65	4	10,167	0.04%
2021/06/23	227	20.44	0	0.00	20.45	227	10,125	2.24%	大買/鉅額交易
2021/06/22	2	21.15	204	21.10	20.80	-202	10,050	-2.01%	大賣/鉅額交易
2021/06/21	121	19.87	3	20.23	20.10	118	9,892	1.19%	大買/鉅額交易
2021/06/18	85	20.39	0	0.00	20.25	85	9,820	0.87%
2021/06/17	28	20.58	0	0.00	20.45	28	9,781	0.29%
2021/06/16	1	20.55	3	20.40	20.30	-2	9,748	-0.02%
2021/06/15	3	20.95	1	20.66	20.85	2	9,714	0.02%
2021/06/11	0	0.00	128	20.38	20.40	-128	9,696	-1.32%	大賣/鉅額交易
2021/06/10	0	0.00	20	20.12	20.40	-20	9,670	-0.21%
2021/06/09	52	20.80	35	20.34	20.35	17	9,630	0.18%
2021/06/08	1	21.20	4	20.99	21.00	-3	9,596	-0.03%
2021/06/07	7	20.89	5	20.75	20.80	2	9,580	0.02%
2021/06/04	4	21.99	11	22.03	21.70	-7	9,486	-0.07%
2021/06/03	52	22.50	175.1	22.70	22.45	-123.1	9,303	-1.32%	大賣/鉅額交易
2021/06/02	121.2	21.74	11	20.96	21.70	110.2	8,530	1.29%	大買/鉅額交易
2021/06/01	5	20.05	0	0.00	20.10	5	8,419	0.06%
2021/05/31	15	20.55	13	20.71	20.00	2	8,437	0.02%
2021/05/28	0	0.00	11	19.27	19.40	-11	8,325	-0.13%
2021/05/27	1	19.00	0	0.00	18.65	1	8,249	0.01%
2021/05/24	10	19.00	0	0.00	18.95	10	8,373	0.12%
2021/05/21	0	0.00	33	18.75	19.15	-33	8,372	-0.39%
2021/05/20	6	18.48	0	0.00	18.05	6	8,310	0.07%
2021/05/19	31	19.00	4	18.86	18.65	27	8,274	0.33%
2021/05/18	0	0.00	1	18.25	18.25	-1	8,174	-0.01%
2021/05/17	0	0.00	5	16.82	16.60	-5	8,117	-0.06%
2021/05/14	14	18.44	4	18.58	17.55	10	8,010	0.12%
2021/05/13	6	18.77	2	18.58	18.55	4	7,916	0.05%
2021/05/12	4	20.21	11	19.90	19.60	-7	7,828	-0.09%
2021/05/11	7	22.23	6	21.93	21.70	1	7,594	0.01%
2021/05/10	5	21.95	13	21.95	22.15	-8	7,003	-0.11%
2021/05/07	0	0.00	7	20.61	21.20	-7	6,735	-0.10%
2021/05/06	8	21.00	2	21.35	20.35	6	6,625	0.09%
2021/05/05	141	20.68	18	20.64	20.40	123	6,476	1.90%	大買/鉅額交易
2021/05/04	2	19.88	20	20.30	19.55	-18	6,276	-0.29%
2021/05/03	10	21.84	20	21.87	21.65	-10	6,096	-0.16%
2021/04/29	51	21.24	11	21.23	21.20	40	5,810	0.69%
2021/04/28	1	20.45	0	0.00	20.60	1	5,639	0.02%
2021/04/27	1	21.00	0	0.00	21.00	1	5,570	0.02%
2021/04/26	1	20.85	12	21.02	21.20	-11	5,472	-0.20%
2021/04/23	4	20.39	9	20.70	20.80	-5	5,375	-0.09%
2021/04/22	27	21.85	22	21.98	20.55	5	5,281	0.09%
2021/04/21	6	21.51	16	21.89	21.70	-10	4,844	-0.21%
2021/04/20	19	22.67	13	22.20	22.10	6	4,649	0.13%
2021/04/19	47	22.00	39	22.22	23.65	8	4,266	0.19%
2021/04/16	24	21.78	34	21.67	21.50	-10	3,385	-0.30%
2021/04/15	25	20.13	19	20.57	20.95	6	2,604	0.23%
2021/04/14	0	0.00	61	18.31	19.75	-61	1,850	-3.30%
2021/04/13	0	0.00	5	18.20	18.20	-5	1,537	-0.33%
2021/04/09	2	18.70	6	18.39	18.05	-4	1,450	-0.28%
2021/04/08	10	18.10	1	18.40	18.35	9	1,395	0.64%
2021/04/07	10	17.80	3	18.00	17.80	7	1,262	0.55%
2021/04/01	1	17.05	0	0.00	17.05	1	1,129	0.09%
2021/03/31	0	16.95	0	0.00	17.05	0	1,127	0.00%
2021/03/25	0	0.00	1	16.70	16.60	-1	1,330	-0.08%
2021/03/24	1	16.90	1	16.90	16.95	0	1,333	0.00%
2021/03/23	0	0.00	2	17.00	16.95	-2	1,338	-0.15%
2021/03/22	0	0.00	1	16.90	16.95	-1	1,347	-0.07%
2021/03/19	2	16.80	1	16.90	16.80	1	1,391	0.07%
2021/03/18	2	16.95	0	0.00	16.90	2	1,456	0.14%
2021/03/10	2	17.30	0	0.00	17.15	2	1,590	0.13%
2021/03/09	0	0.00	1	17.40	17.25	-1	1,582	-0.06%
2021/03/05	9	17.40	2	17.20	17.20	7	1,552	0.45%
2021/03/04	0.1	17.20	1	17.80	17.80	-0.9	1,468	-0.06%
2021/03/02	0	0.00	4	16.94	16.90	-4	1,393	-0.29%
2021/02/26	0	0.00	1	17.30	17.15	-1	1,385	-0.07%
2021/02/25	2	16.98	0	0.00	16.90	2	1,324	0.15%
2021/02/24	7	17.51	6	17.61	17.25	1	1,305	0.08%
2021/02/23	0	0.00	1	16.90	16.95	-1	1,172	-0.09%
2021/02/22	1	16.20	0	0.00	16.20	1	1,135	0.09%
2021/02/02	0	0.00	3	15.47	15.55	-3	1,149	-0.26%
2021/01/29	0	0.00	8	15.41	15.40	-8	1,149	-0.70%
2021/01/28	3	15.15	0	0.00	15.30	3	1,144	0.26%
2021/01/27	5	15.29	0	0.00	15.25	5	1,141	0.44%
2021/01/25	0	0.00	5	15.56	15.60	-5	1,140	-0.44%
2021/01/21	0	0.00	1	15.35	15.25	-1	1,137	-0.09%
2021/01/15	4	15.83	3	15.75	15.85	1	1,103	0.09%
2021/01/14	2	16.20	0	0.00	16.10	2	1,089	0.18%
2021/01/13	3	16.12	2	16.05	16.20	1	1,087	0.09%
2021/01/11	3	16.52	0	0.00	16.45	3	1,062	0.28%
2020/12/30	5	17.75	0	0.00	17.50	5	966	0.52%
2020/12/29	6	17.15	0	0.00	17.20	6	937	0.64%
2020/12/22	0	0.00	5	17.08	17.00	-5	856	-0.58%
2020/12/21	5	17.70	10	18.30	18.25	-5	784	-0.64%
2020/12/17	1	17.40	0	0.00	17.00	1	663	0.15%
2020/12/15	5	17.30	2	18.05	17.45	3	637	0.47%
2020/12/11	0	0.00	1	16.65	16.75	-1	519	-0.19%
2020/12/10	0	0.00	10	16.95	17.20	-10	489	-2.04%
2020/12/08	1	16.35	0	0.00	16.15	1	355	0.28%
2020/12/04	0	0.00	0.2	16.25	16.25	-0.2	344	-0.06%
2020/12/02	0	0.00	0.3	16.30	16.30	-0.3	383	-0.07%
2020/12/01	5	16.45	5	16.30	16.45	0	382	0.00%
2020/11/27	0	0.00	1	16.25	16.25	-1	363	-0.28%
2020/11/24	0	0.00	0.2	16.10	16.10	-0.2	361	-0.06%
2020/11/18	1	15.90	0	0.00	16.05	1	363	0.28%
2020/10/28	5	15.40	0	0.00	15.40	5	347	1.44%
2020/10/20	0	0.00	5	15.50	15.40	-5	353	-1.42%
2020/10/16	3	15.68	0	0.00	15.55	3	346	0.87%
2020/10/08	2	15.65	3	15.85	15.65	-1	348	-0.29%
2020/09/30	0	0.00	1	15.60	15.60	-1	351	-0.28%
2020/09/16	3	16.10	0	0.00	16.10	3	380	0.79%
2020/09/10	1	16.50	0	0.00	16.55	1	426	0.23%
2020/09/07	0	0.00	1	16.85	16.90	-1	407	-0.25%
2020/09/03	1	16.00	2	16.05	16.10	-1	371	-0.27%
2020/08/24	1	15.60	0	0.00	15.65	1	363	0.28%
2020/08/21	0	0.00	1	15.45	15.40	-1	363	-0.27%
2020/08/11	2	15.25	5	15.33	15.40	-3	385	-0.78%
2020/08/06	0	0.00	2	15.48	15.40	-2	400	-0.50%
2020/07/24	5	15.70	0	0.00	15.55	5	446	1.12%
2020/07/21	3	15.50	0	0.00	15.50	3	448	0.67%
2020/07/20	3	15.55	0	0.00	15.55	3	448	0.67%
2020/07/13	1	15.75	0	0.00	15.80	1	462	0.22%
2020/07/09	0	0.00	4	16.00	15.90	-4	467	-0.86%
2020/07/08	0.1	15.95	2	15.95	15.95	-2	469	-0.42%
2020/07/07	0	0.00	2	15.90	15.90	-2	472	-0.42%
2020/07/06	2	15.80	0	0.00	15.80	2	475	0.42%
2020/07/03	0	0.00	0.5	16.00	15.95	-0.5	470	-0.11%
2020/07/02	0	0.00	1	15.85	15.85	-1	477	-0.21%
2020/07/01	5	15.69	0	0.00	15.70	5	479	1.04%
2020/06/30	1	16.05	0	0.00	15.80	1	465	0.21%
2020/06/29	2	15.85	0	0.00	15.80	2	463	0.43%
2020/06/18	0	0.00	1	16.60	16.60	-1	448	-0.22%
2020/06/11	0	0.00	2	16.50	16.60	-2	548	-0.36%
2020/06/09	2	16.85	0	0.00	16.85	2	608	0.33%
2020/06/05	0	0.00	4	16.68	17.05	-4	624	-0.64%
2020/06/03	4	16.45	2	16.45	16.45	2	637	0.31%
2020/05/28	0	0.00	0.8	16.15	16.15	-0.8	641	-0.12%
2020/05/25	2	16.35	0	0.00	16.40	2	641	0.31%
2020/05/14	2	16.45	2	16.70	16.70	0	617	0.00%
2020/05/08	0	0.00	1	16.45	16.60	-1	611	-0.16%
2020/05/05	1	16.35	0	0.00	16.20	1	622	0.16%
2020/03/24	3	14.15	3	14.10	14.10	0	622	0.00%
2020/03/18	0	0.00	1	13.75	14.25	-1	578	-0.17%
2020/03/17	6	13.35	7	13.78	14.35	-1	562	-0.18%
2020/03/16	3	14.20	0	0.00	14.25	3	541	0.55%
2020/03/13	2	14.45	0	0.00	14.95	2	518	0.39%
2020/03/12	0	0.00	1	16.00	15.95	-1	477	-0.21%
2020/03/09	4	16.30	0	0.00	16.55	4	453	0.88%
2020/02/07	3	17.05	0	0.00	17.10	3	543	0.55%
2020/01/30	1	17.85	0.6	17.60	17.50	0.4	524	0.08%
2019/12/27	0	0.00	1	18.75	18.65	-1	642	-0.16%
2019/12/25	0	0.00	1	18.75	18.70	-1	653	-0.15%
2019/12/24	0	0.00	2	18.75	18.70	-2	663	-0.30%
2019/12/23	1	18.70	1	18.70	18.60	0	674	0.00%
2019/12/19	0	0.00	3	18.63	18.65	-3	689	-0.44%
2019/12/16	0	0.00	3	18.57	18.60	-3	709	-0.42%
2019/12/13	1	18.30	0	0.00	18.30	1	707	0.14%
2019/12/06	0	0.00	1	18.40	18.30	-1	762	-0.13%
2019/12/04	0	0.00	1	18.40	18.30	-1	799	-0.13%
2019/12/03	0	0.00	1	18.40	18.40	-1	829	-0.12%
2019/11/29	0	0.00	1	18.35	18.25	-1	916	-0.11%
2019/11/27	0	0.00	1	18.30	18.25	-1	1,076	-0.09%
2019/11/26	0	0.00	2	18.23	18.20	-2	1,097	-0.18%
2019/11/25	3	18.05	1	18.15	18.10	2	1,107	0.18%
2019/11/22	3	18.08	0	18.10	18.10	3	1,121	0.26%
2019/11/21	2	18.13	0	0.00	18.25	2	1,142	0.18%
2019/11/20	2	18.20	71	18.10	18.30	-69	1,146	-6.02%
2019/11/19	2	18.35	0	0.00	18.45	2	1,157	0.17%
2019/11/14	4	18.56	0	0.00	18.45	4	1,381	0.29%
2019/11/13	4	18.56	0	0.00	18.55	4	1,529	0.26%
2019/11/12	1	18.70	2	18.75	18.75	-1	1,529	-0.07%
2019/11/11	1	18.80	1	18.75	18.75	0	1,540	0.00%
2019/11/07	4	19.00	0	0.00	19.00	4	1,530	0.26%
2019/11/06	3	19.07	0	0.00	19.10	3	1,533	0.20%
2019/11/05	0	0.00	1	19.45	19.40	-1	1,521	-0.07%
2019/11/04	0	0.00	2	19.28	19.30	-2	1,530	-0.13%
2019/10/31	3	19.07	0	0.00	19.00	3	1,559	0.19%
2019/10/30	1	19.05	0	0.00	19.10	1	1,564	0.06%
2019/10/28	6	19.03	0	0.00	19.10	6	1,572	0.38%
2019/10/25	1	19.10	0	0.00	19.15	1	1,572	0.06%
2019/10/24	1	19.10	0	0.00	19.10	1	1,584	0.06%
2019/10/23	1	19.10	0	0.00	19.10	1	1,590	0.06%
2019/10/22	6	19.04	0	0.00	19.15	6	1,608	0.37%
2019/10/21	4	19.19	0	0.00	19.20	4	1,602	0.25%
2019/10/18	0	0.00	1	19.35	19.40	-1	1,598	-0.06%
2019/10/17	3	19.05	0	0.00	19.10	3	1,599	0.19%
2019/10/16	1	19.20	2	19.35	19.20	-1	1,567	-0.06%
2019/10/15	6	19.48	0	0.00	19.40	6	1,558	0.39%
2019/10/07	4	20.01	0	0.00	19.95	4	1,515	0.26%
2019/10/03	2	20.10	0	0.00	20.20	2	1,505	0.13%
2019/09/26	1	20.05	0	0.00	20.00	1	1,528	0.07%
2019/09/25	1	20.15	0	0.00	20.15	1	1,535	0.07%
2019/09/20	1	20.20	0	0.00	20.20	1	1,525	0.07%
2019/09/18	1	20.35	0	0.00	20.30	1	1,534	0.07%
2019/09/16	2	20.35	0	0.00	20.35	2	1,548	0.13%
2019/09/11	24	20.75	1	20.80	20.75	23	1,527	1.51%
2019/09/05	1	20.65	0	0.00	20.70	1	1,492	0.07%
2019/09/04	25	20.97	0	0.00	20.90	25	1,464	1.71%
2019/09/02	0	0.00	3	20.77	21.15	-3	1,435	-0.21%
2019/08/28	0	0.00	10	20.30	20.35	-10	1,307	-0.76%
2019/08/26	2	20.50	1	20.35	20.50	1	1,274	0.08%
2019/08/23	24	20.30	0	0.00	20.25	24	1,249	1.92%
2019/08/21	0	0.00	2	20.55	20.55	-2	1,214	-0.16%
2019/08/20	4	20.14	0	0.00	20.15	4	1,160	0.34%
2019/08/19	0	0.00	1	20.75	20.60	-1	1,109	-0.09%
2019/08/16	1	19.75	12	19.80	20.50	-11	981	-1.12%
2019/08/14	5	19.45	0	0.00	19.35	5	828	0.60%
2019/08/08	1	19.10	0	0.00	19.15	1	848	0.12%
2019/08/07	0	0.00	5	19.25	19.30	-5	836	-0.60%
2019/08/05	0	0.00	1	19.55	19.65	-1	839	-0.12%
2019/08/01	2	19.10	0	0.00	19.25	2	830	0.24%
2019/07/30	1	19.20	0	0.00	19.25	1	832	0.12%
2019/07/24	0	0.00	3	19.47	19.70	-3	816	-0.37%
2019/07/19	1	19.25	0	0.00	19.20	1	875	0.11%
2019/07/12	2	19.15	0	0.00	19.15	2	928	0.22%
2019/07/10	0	0.00	2	19.40	19.30	-2	964	-0.21%
2019/07/09	0	0.00	1	19.40	19.35	-1	1,000	-0.10%
2019/07/08	2	19.25	6	19.80	19.25	-4	1,016	-0.39%
2019/07/04	3	19.05	0	0.00	19.05	3	1,051	0.29%
2019/07/03	5	19.07	0	0.00	19.05	5	1,075	0.47%
2019/07/02	4	19.25	0	0.00	19.20	4	1,079	0.37%
2019/06/28	0	0.00	5	19.43	19.30	-5	1,130	-0.44%
2019/06/27	1	19.20	0	0.00	19.15	1	1,171	0.09%
2019/06/26	0	0.00	1	19.35	19.30	-1	1,258	-0.08%
2019/06/25	16	19.20	1	19.20	19.10	15	1,378	1.09%
2019/06/24	10	19.60	17	19.79	19.85	-7	1,488	-0.47%
2019/06/21	1	19.40	7	19.47	19.50	-6	1,500	-0.40%
2019/06/20	5	19.30	3	19.35	19.30	2	1,519	0.13%
2019/06/19	4	19.18	0	0.00	19.20	4	1,563	0.26%
2019/06/18	6	19.16	0	0.00	19.15	6	1,590	0.38%
2019/06/17	2	19.15	0	0.00	19.35	2	1,638	0.12%
2019/06/14	2	19.50	0	0.00	19.40	2	1,941	0.10%
2019/06/13	1	19.45	0	0.00	19.60	1	2,042	0.05%
2019/06/11	3	19.70	0	0.00	19.60	3	2,138	0.14%
2019/06/10	2	19.95	3	19.98	19.85	-1	2,191	-0.05%
2019/06/06	4	19.63	2	19.70	19.70	2	2,349	0.09%
2019/06/05	1	19.90	3	20.15	20.05	-2	2,389	-0.08%
2019/05/31	0	0.00	1	19.50	19.50	-1	2,858	-0.03%
2019/05/30	5	19.45	0	0.00	19.40	5	2,936	0.17%
2019/05/29	2	19.20	0	0.00	19.30	2	2,935	0.07%
2019/05/24	1	19.25	0	0.00	19.30	1	2,973	0.03%
2019/05/16	2	19.90	4	19.95	19.90	-2	2,948	-0.07%
2019/05/15	1	19.45	0	0.00	19.40	1	2,929	0.03%
2019/05/14	0	0.00	2	18.70	19.00	-2	2,925	-0.07%
2019/05/10	2	19.05	0	0.00	19.10	2	2,913	0.07%
2019/05/08	2	19.33	2	19.25	19.35	0	2,908	0.00%
2019/05/07	0	0.00	1	19.65	19.65	-1	2,896	-0.03%
2019/05/06	1	19.60	0	0.00	19.55	1	2,896	0.03%
2019/05/03	0	0.00	1	19.95	19.90	-1	2,888	-0.03%
2019/04/30	3	19.70	1	19.75	19.75	2	2,904	0.07%
2019/04/29	2	19.50	0	0.00	19.50	2	2,904	0.07%
2019/04/26	0	0.00	0.2	19.80	19.80	-0.2	2,874	-0.01%
2019/04/25	2	20.20	0	0.00	20.15	2	2,848	0.07%
2019/04/23	1	20.45	0	0.00	20.50	1	2,818	0.04%
2019/04/22	0	0.00	1	20.75	20.75	-1	2,818	-0.04%
2019/04/19	1	20.40	0	0.00	20.40	1	2,819	0.04%
2019/04/18	4	20.50	0	0.00	20.35	4	2,817	0.14%
2019/04/16	2	20.80	0	0.00	20.75	2	2,825	0.07%
2019/04/15	3	20.75	3	20.75	21.25	0	2,862	0.00%
2019/04/12	2	20.60	1	20.75	20.75	1	2,872	0.03%
2019/04/11	1	20.85	1	20.90	20.75	0	2,887	0.00%
2019/04/10	2	20.80	1	21.00	20.70	1	2,880	0.03%
2019/04/09	0	0.00	1	20.90	20.85	-1	2,846	-0.04%
2019/04/08	6	20.46	0	0.00	20.45	6	2,812	0.21%
2019/04/03	0	0.00	2	20.65	20.60	-2	2,791	-0.07%
2019/04/02	5	20.33	0	0.00	20.50	5	2,759	0.18%
2019/03/29	4	20.80	7	21.11	21.20	-3	2,659	-0.11%
2019/03/28	14	20.11	0	0.00	20.10	14	2,573	0.54%
2019/03/27	8	21.73	0	0.00	21.15	8	2,446	0.33%
2019/03/25	12	22.59	5	22.63	22.80	7	2,284	0.31%
2019/03/22	1	22.90	5	22.85	22.80	-4	2,255	-0.18%
2019/03/21	1	23.50	0	0.00	23.40	1	2,207	0.05%
2019/03/20	10	23.40	0	0.00	23.45	10	2,170	0.46%
2019/03/19	1	23.55	38	23.95	23.45	-37	2,111	-1.75%
2019/03/18	15	22.80	19	22.68	22.70	-4	1,795	-0.22%
2019/03/14	3	21.90	0	0.00	21.95	3	1,625	0.18%
2019/03/13	0	0.00	7	22.11	21.95	-7	1,587	-0.44%
2019/03/12	0	0.00	3	22.28	21.90	-3	1,521	-0.20%
2019/03/08	0	0.00	3	21.03	21.15	-3	1,284	-0.23%
2019/03/07	1	21.20	3	21.60	20.80	-2	1,461	-0.14%
2019/03/06	17	21.20	16	21.25	21.20	1	1,310	0.08%
2019/03/05	2	20.00	0	0.00	19.90	2	1,025	0.20%
2019/02/26	1	19.00	0	0.00	19.05	1	966	0.10%
2019/02/25	0	0.00	1	19.30	19.30	-1	959	-0.10%
2019/02/12	0	0.00	6	18.90	18.90	-6	910	-0.66%
2019/02/11	0	0.00	1	18.90	18.90	-1	901	-0.11%
2019/01/29	6	18.58	3	18.67	18.75	3	879	0.34%
2019/01/25	0	0.00	2	18.20	18.10	-2	859	-0.23%
2019/01/23	3	17.83	0	0.00	17.90	3	854	0.35%
2019/01/22	1	18.15	0	0.00	18.25	1	841	0.12%
2019/01/21	3	18.60	0	0.00	18.40	3	837	0.36%
2019/01/17	0	0.00	1	19.00	18.90	-1	827	-0.12%
2019/01/16	0	0.00	2	18.95	18.95	-2	820	-0.24%
2019/01/15	2	18.70	0	0.00	18.65	2	812	0.25%
2019/01/09	1	19.40	1	19.20	19.15	0	774	0.00%
2019/01/08	0	0.00	2	19.23	19.20	-2	753	-0.27%
2019/01/07	0	0.00	2	18.90	19.00	-2	720	-0.28%
2019/01/03	1	17.65	0	0.00	17.75	1	628	0.16%
2018/12/25	0	0.00	5	16.40	16.50	-5	631	-0.79%
2018/12/05	0	0.00	3	16.60	17.00	-3	615	-0.49%
2018/12/04	0	0.00	6	16.50	16.80	-6	606	-0.99%
2018/11/30	3	16.05	3	16.30	16.00	0	589	0.00%
2018/11/28	3	16.25	0	0.00	16.40	3	354	0.85%
2018/11/26	2	16.20	0	0.00	16.40	2	331	0.60%
2018/11/22	2	16.30	0	0.00	16.45	2	317	0.63%
2018/11/21	0	0.00	2	16.50	16.45	-2	310	-0.64%
2018/11/16	2	16.75	0	0.00	16.75	2	306	0.65%
2018/11/12	0	0.00	3	16.75	16.80	-3	328	-0.91%
2018/11/07	3	16.80	0	0.00	16.90	3	336	0.89%
2018/11/02	0	0.00	2	16.70	16.80	-2	345	-0.58%
2018/10/29	2	16.30	0	0.00	16.50	2	359	0.56%
2018/10/02	0	0.00	2	17.65	17.60	-2	375	-0.53%
2018/09/12	1	17.45	0	0.00	17.45	1	506	0.20%
2018/08/28	2	18.10	0	0.00	18.15	2	649	0.31%
2018/08/23	0	0.00	1	18.15	18.20	-1	713	-0.14%
2018/08/13	0	0.00	2	17.50	17.35	-2	732	-0.27%
2018/08/10	0	0.00	2	17.65	17.60	-2	730	-0.27%
2018/08/09	0	0.00	2	17.65	17.70	-2	731	-0.27%
2018/08/08	1	17.70	0	0.00	17.65	1	735	0.14%
2018/07/26	2	17.05	0	0.00	17.35	2	761	0.27%
2018/07/24	0	0.00	1	16.95	17.00	-1	752	-0.13%
2018/07/23	3	17.10	0	0.00	17.05	3	748	0.40%
2018/07/18	0	0.00	2	17.30	17.40	-2	769	-0.26%
2018/07/16	0	0.00	1	17.70	17.55	-1	766	-0.13%
2018/07/13	2	17.75	0	0.00	17.90	2	762	0.26%
2018/07/09	2	18.10	0	0.00	18.10	2	776	0.26%
2018/07/06	0	0.00	10	18.60	18.60	-10	771	-1.30%
2018/07/05	0	0.00	2	18.75	18.75	-2	759	-0.26%
2018/06/13	2	19.00	0	0.00	19.15	2	799	0.25%
2018/06/06	2	19.05	0	0.00	19.05	2	725	0.28%
2018/06/01	5	19.10	0	0.00	19.15	5	695	0.72%
2018/05/31	10	19.10	0	0.00	19.15	10	682	1.47%
2018/05/25	2	19.05	0	0.00	19.00	2	636	0.31%
2018/05/24	2	19.10	0	0.00	19.10	2	633	0.32%
2018/05/23	4	19.00	0	0.00	19.10	4	638	0.63%
2018/05/14	0	0.00	35	19.10	19.25	-35	667	-5.25%
2018/05/11	2	19.15	0	0.00	19.10	2	677	0.29%
2018/05/09	3	19.32	0	0.00	19.35	3	685	0.44%
2018/05/08	35	19.23	0	0.00	19.40	35	694	5.04%
2018/05/02	0	0.00	5	19.10	19.20	-5	737	-0.68%
2018/04/30	0	0.00	0.7	19.10	19.20	-0.7	745	-0.10%
2018/04/24	1	19.40	0	0.00	19.25	1	761	0.13%
2018/04/09	0	0.00	1	20.40	20.35	-1	862	-0.12%
2018/04/02	0	0.00	2	20.45	20.45	-2	873	-0.23%
2018/03/31	2.5	20.76	0	0.00	20.75	2.5	876	0.28%
2018/03/30	0	0.00	3	20.29	20.80	-3	874	-0.35%
2018/03/28	0	0.00	3	19.85	19.85	-3	835	-0.36%
2018/03/26	0	0.00	2	19.75	19.75	-2	893	-0.22%
2018/03/19	0	0.00	8	19.85	19.80	-8	1,049	-0.76%
2018/03/14	0	0.00	15	20.00	20.00	-15	1,137	-1.32%
2018/03/02	8	20.00	8	20.05	20.05	0	1,165	0.00%
2018/02/22	4	20.00	4	20.00	20.10	0	1,170	0.00%
2018/02/21	3	19.95	0	0.00	20.10	3	1,180	0.25%
2018/02/12	168	19.77	8	19.75	19.80	160	1,173	13.64%	大買/鉅額交易
2018/02/09	285	19.61	0	0.00	19.85	285	1,178	24.18%	大買/鉅額交易
2018/02/08	85	20.01	10	20.00	20.00	75	1,184	6.33%
2018/02/07	80	19.99	0	0.00	20.00	80	1,193	6.70%
2018/02/06	6	20.10	1	19.95	20.00	5	1,187	0.42%
2018/02/05	0	0.00	1	20.05	20.65	-1	1,164	-0.09%
2018/02/01	0	0.00	5	20.25	20.25	-5	1,158	-0.43%
2018/01/31	0	0.00	10	20.20	20.25	-10	1,159	-0.86%
2018/01/25	1	20.20	0	0.00	20.15	1	1,195	0.08%
2018/01/23	3	20.45	0	0.00	20.45	3	1,182	0.25%
2018/01/15	0	0.00	1	20.45	20.50	-1	1,154	-0.09%
2018/01/12	1	20.60	0	0.00	20.70	1	1,151	0.09%
2018/01/10	5	20.45	0	0.00	20.35	5	1,134	0.44%
2018/01/05	0	0.00	1	20.10	20.15	-1	1,120	-0.09%