榮剛 (5009)-元大-台南券商分點個股進出

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
51.2
漲跌
▼0.2
漲幅
-0.39%
成交量
3,631張
產業
上櫃鋼鐵類股
529人加入追蹤

立即追蹤
本地時間:14:30(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-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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
2024/06/14	1.1	51.41	0	0.00	51.40	1.1	11,903	0.01%
2024/06/13	1.1	51.50	1	51.40	51.40	0.1	11,911	0.00%
2024/06/12	0.5	51.40	0.1	51.10	50.90	0.4	11,914	0.00%
2024/06/11	0.1	51.30	1	51.60	51.40	-0.9	11,908	-0.01%
2024/06/07	1.1	51.10	1	51.40	51.30	0.1	11,921	0.00%
2024/06/06	7.3	50.57	12	50.93	50.80	-4.7	11,907	-0.04%
2024/06/05	7.3	52.04	0	0.00	52.00	7.3	11,765	0.06%
2024/06/04	0	0.00	1	52.50	52.80	-1	11,769	-0.01%
2024/06/03	9	52.43	0	0.00	52.40	9	11,799	0.08%
2024/05/31	1.1	52.51	3	53.00	52.60	-1.9	11,800	-0.02%
2024/05/30	1	53.60	1	53.10	52.80	0	11,803	0.00%
2024/05/29	3.2	53.43	0	0.00	53.40	3.2	11,817	0.03%
2024/05/28	5	53.70	0.3	54.00	53.80	4.7	11,983	0.04%
2024/05/27	0.5	52.90	5	53.10	53.20	-4.5	11,902	-0.04%
2024/05/24	16	52.20	0	0.00	52.50	16	11,860	0.13%
2024/05/23	0.2	52.41	0	0.00	52.10	0.2	11,861	0.00%
2024/05/22	21.2	52.14	10	51.99	52.10	11.2	11,803	0.09%
2024/05/21	5.1	53.10	0	0.00	52.80	5.1	11,635	0.04%
2024/05/20	26.4	53.56	32	54.90	52.90	-5.6	11,533	-0.05%
2024/05/16	24.1	55.07	5	54.82	54.90	19.1	11,014	0.17%
2024/05/15	25.4	55.29	1	55.30	55.20	24.4	10,959	0.22%
2024/05/14	18	55.97	8	56.00	55.80	10	10,834	0.09%
2024/05/13	11.1	55.53	3	55.33	55.20	8.1	10,659	0.08%
2024/05/10	5	55.50	16	55.85	56.00	-11	10,556	-0.10%
2024/05/09	2	56.45	9.2	56.22	54.90	-7.2	10,442	-0.07%
2024/05/08	2	54.55	0	0.00	54.70	2	10,252	0.02%
2024/05/07	13.1	54.93	4.2	55.02	54.50	8.9	10,194	0.09%
2024/05/06	11	56.75	7.1	56.94	56.10	3.9	9,960	0.04%
2024/05/03	56	57.51	4	57.53	57.00	52	9,729	0.53%
2024/05/02	31.3	57.12	91.2	57.66	57.60	-59.9	9,394	-0.64%
2024/04/30	11	55.03	7	54.61	54.20	4	8,518	0.05%
2024/04/29	7.1	54.38	28.5	54.27	54.80	-21.4	8,034	-0.27%
2024/04/26	2	53.15	0	0.00	52.80	2	7,806	0.03%
2024/04/25	14.1	52.41	5	52.26	52.60	9.1	7,679	0.12%
2024/04/24	3.4	52.91	3	53.30	53.00	0.4	7,613	0.01%
2024/04/23	8.4	53.26	35	53.24	52.80	-26.6	7,547	-0.35%
2024/04/22	14.3	53.83	21	54.50	54.20	-6.7	7,350	-0.09%
2024/04/19	5.2	54.75	12.1	54.78	54.90	-6.9	7,016	-0.10%
2024/04/18	9	54.60	6	54.33	54.70	3	6,616	0.05%
2024/04/17	5.2	53.58	14	53.96	53.50	-8.8	6,379	-0.14%
2024/04/16	18.1	52.48	16	53.13	51.90	2.1	6,043	0.03%
2024/04/15	33	54.45	15.8	54.05	53.30	17.2	5,658	0.30%
2024/04/12	11.3	52.52	0	0.00	52.50	11.3	5,187	0.22%
2024/04/11	1	52.90	12	52.65	52.60	-11	5,092	-0.22%
2024/04/10	17.2	52.12	15.1	52.19	52.50	2.1	4,927	0.04%
2024/04/09	0	0.00	9.6	50.13	50.40	-9.6	4,584	-0.21%
2024/04/08	0	0.00	1	49.20	49.40	-1	4,469	-0.02%
2024/04/03	2	49.20	7	49.42	49.40	-5	4,460	-0.11%
2024/04/02	0.3	49.50	36	49.45	49.30	-35.7	4,494	-0.79%
2024/04/01	1	49.65	1	49.55	49.55	0	4,543	0.00%
2024/03/29	2	49.38	0	0.00	49.30	2	4,723	0.04%
2024/03/28	6.6	50.20	3	50.40	49.65	3.6	4,887	0.07%
2024/03/27	5	49.73	3	49.72	49.65	2	5,331	0.04%
2024/03/26	7	49.22	3.1	49.56	49.05	3.9	5,334	0.07%
2024/03/25	9	49.75	3.3	49.75	49.80	5.7	5,373	0.11%
2024/03/22	3.1	48.81	0	0.00	49.00	3.1	5,440	0.06%
2024/03/20	33.3	49.10	0	48.90	48.90	33.3	5,835	0.57%
2024/03/19	1.1	49.25	0	0.00	48.85	1.1	5,894	0.02%
2024/03/18	5	48.00	3.1	48.22	48.40	1.9	5,952	0.03%
2024/03/15	0	0.00	31	47.58	47.70	-31	5,980	-0.52%
2024/03/14	0	0.00	1	48.10	47.75	-1	6,016	-0.02%
2024/03/13	12.1	47.81	15	48.20	47.70	-2.9	6,105	-0.05%
2024/03/12	3.6	48.52	0	0.00	48.55	3.6	6,164	0.06%
2024/03/08	20	47.65	0	0.00	47.70	20	6,321	0.32%
2024/03/07	0.2	48.80	12	48.32	48.35	-11.8	6,424	-0.18%
2024/03/06	21.5	48.88	0	0.00	48.75	21.5	6,482	0.33%
2024/03/05	2.5	48.69	1.2	48.67	48.70	1.4	6,483	0.02%
2024/03/04	2	48.35	40	48.26	48.30	-38	6,432	-0.59%
2024/03/01	12	47.97	1.1	48.02	48.30	10.9	6,473	0.17%
2024/02/29	1	46.70	0	0.00	47.00	1	6,393	0.02%
2024/02/27	11.1	46.45	0	0.00	46.50	11.1	6,533	0.17%
2024/02/23	0	0.00	31	47.05	46.70	-31	6,819	-0.45%
2024/02/22	3	47.33	1	47.30	47.15	2	6,850	0.03%
2024/02/21	2	47.25	1	47.20	47.15	1	6,902	0.01%
2024/02/20	5	46.85	0	0.00	47.00	5	7,005	0.07%
2024/02/16	0.1	47.75	1	46.90	47.65	-0.9	7,059	-0.01%
2024/02/15	1	46.20	0.1	46.20	46.30	0.9	7,018	0.01%
2024/02/05	8.1	45.58	3	45.50	45.75	5.1	6,987	0.07%
2024/02/02	2.1	46.31	80	46.55	46.20	-77.9	6,915	-1.13%
2024/02/01	1.3	47.20	21	47.13	47.05	-19.7	6,860	-0.29%
2024/01/31	0	0.00	3	47.92	47.60	-3	6,832	-0.04%
2024/01/30	56.2	48.14	0.8	48.50	47.80	55.4	6,838	0.81%
2024/01/25	2	46.90	4	47.10	46.85	-2	6,822	-0.03%
2024/01/24	10.2	47.35	1	47.80	47.10	9.2	6,879	0.13%
2024/01/23	0	0.00	2	46.35	46.40	-2	6,854	-0.03%
2024/01/22	2	45.85	1	46.05	46.00	1	6,968	0.01%
2024/01/19	1	45.95	1	46.00	46.00	0	6,994	0.00%
2024/01/17	7.1	46.52	10	47.36	45.90	-2.9	7,040	-0.04%
2024/01/15	4	47.78	30	47.58	47.70	-26	7,182	-0.36%
2024/01/12	2	46.85	0	0.00	47.10	2	7,199	0.03%
2024/01/11	4	47.08	0	0.00	47.20	4	7,228	0.06%
2024/01/10	1.1	47.57	3	47.75	47.50	-1.9	7,246	-0.03%
2024/01/09	1	47.95	0	0.00	47.85	1	7,392	0.01%
2024/01/08	2	48.85	0	0.00	48.50	2	7,394	0.03%
2024/01/05	4	48.05	0	0.00	48.85	4	7,444	0.05%
2024/01/04	4.1	48.07	1	47.95	47.80	3.1	7,477	0.04%
2024/01/03	3	48.75	0	0.00	48.65	3	7,427	0.04%
2024/01/02	5	49.01	0.1	49.10	49.00	4.9	7,402	0.07%
2023/12/29	0.6	49.23	8	48.83	48.85	-7.4	7,502	-0.10%
2023/12/28	5.1	48.89	2	49.05	48.75	3.1	7,474	0.04%
2023/12/26	0	0.00	2	50.35	49.20	-2	7,403	-0.03%
2023/12/25	4	49.56	2.1	49.87	49.00	1.9	7,233	0.03%
2023/12/22	25.9	52.03	28.2	51.13	49.45	-2.3	7,151	-0.03%
2023/12/20	2.8	51.05	3.1	51.53	51.70	-0.3	6,695	0.00%
2023/12/19	9.1	50.51	35.8	50.85	50.90	-26.7	6,648	-0.40%
2023/12/18	3	51.60	0	0.00	51.60	3	6,687	0.04%
2023/12/15	47.5	51.68	35.2	51.51	51.50	12.3	6,560	0.19%
2023/12/14	0.1	50.20	0	0.00	49.80	0.1	6,292	0.00%
2023/12/13	1.3	49.54	29.4	50.10	49.40	-28.1	6,241	-0.45%
2023/12/12	6	49.83	6	49.95	49.70	0	6,243	0.00%
2023/12/11	20.3	49.34	14	49.16	49.00	6.3	6,203	0.10%
2023/12/08	5.1	49.29	52	49.33	49.25	-46.9	6,294	-0.75%
2023/12/07	19	49.49	0.2	50.10	49.35	18.8	6,330	0.30%
2023/12/06	2.8	49.20	3	49.50	50.10	-0.2	6,363	0.00%
2023/12/05	7.2	48.95	13	48.85	48.70	-5.8	6,362	-0.09%
2023/12/04	8.3	49.62	21	49.86	49.45	-12.8	6,360	-0.20%
2023/12/01	36.6	49.34	6.1	49.19	49.35	30.5	6,314	0.48%
2023/11/30	9.8	48.00	31	47.78	48.70	-21.2	6,270	-0.34%
2023/11/29	2	47.80	0	0.00	47.75	2	6,552	0.03%
2023/11/28	1	47.10	27.4	47.15	47.50	-26.4	6,644	-0.40%
2023/11/27	7.1	47.11	4	47.00	46.90	3.1	6,811	0.05%
2023/11/24	9	48.11	14	48.18	47.85	-5	7,115	-0.07%
2023/11/22	15	47.67	10	47.75	47.75	5	7,231	0.07%
2023/11/21	0	0.00	2	46.48	46.75	-2	7,064	-0.03%
2023/11/20	1.4	46.20	12	46.10	46.25	-10.7	7,149	-0.15%
2023/11/17	2	46.67	5	47.05	46.40	-3	7,247	-0.04%
2023/11/16	10	46.25	41	46.10	46.50	-31	7,257	-0.43%
2023/11/15	0.1	45.45	1	45.70	45.65	-0.9	7,212	-0.01%
2023/11/14	6	45.71	5	45.69	45.30	1	7,278	0.01%
2023/11/13	2.2	45.56	1	45.45	45.25	1.2	7,305	0.02%
2023/11/10	3.1	45.09	1	45.25	45.00	2.1	7,352	0.03%
2023/11/08	0.1	45.60	0	0.00	45.65	0.1	7,656	0.00%
2023/11/07	1	45.75	3	45.77	45.70	-2	7,795	-0.03%
2023/11/06	1	45.85	2	45.80	45.90	-1	7,925	-0.01%
2023/11/03	0	0.00	11	45.50	45.55	-11	8,105	-0.14%
2023/11/02	0	0.00	1	45.20	45.25	-1	8,337	-0.01%
2023/10/31	0	0.00	1	45.85	44.60	-1	8,873	-0.01%
2023/10/30	1	44.85	5	44.98	45.50	-4	8,980	-0.04%
2023/10/27	12.1	45.11	4	45.23	44.90	8.1	9,032	0.09%
2023/10/26	1	45.80	20	45.50	45.25	-19	9,034	-0.21%
2023/10/24	20.1	44.40	2	44.20	44.65	18.1	9,235	0.20%
2023/10/23	2	45.50	1	44.80	44.50	1	9,284	0.01%
2023/10/20	4	43.73	1	43.65	44.00	3	9,375	0.03%
2023/10/19	0.6	44.08	0	0.00	43.90	0.6	9,503	0.01%
2023/10/18	4	44.59	20	44.19	44.00	-16	9,631	-0.17%
2023/10/17	2.1	45.36	40	45.24	45.00	-37.9	9,796	-0.39%
2023/10/16	81	46.60	10	46.12	45.60	71	9,989	0.71%
2023/10/13	18	45.77	3	45.37	45.30	15	10,021	0.15%
2023/10/12	6.1	45.00	0	0.00	45.75	6.1	10,295	0.06%
2023/10/11	5	44.94	3	45.25	45.05	2	10,432	0.02%
2023/10/06	0	44.45	20	44.37	44.45	-20	10,534	-0.19%
2023/10/05	3.7	44.15	1	44.15	44.00	2.7	10,699	0.03%
2023/10/04	19.9	44.09	30	43.93	43.90	-10.1	10,774	-0.09%
2023/10/03	0	0.00	30	45.43	45.15	-30	10,741	-0.28%
2023/10/02	1	45.90	0	0.00	45.60	1	10,889	0.01%
2023/09/28	0.1	45.71	0	0.00	45.45	0.1	11,290	0.00%
2023/09/27	1	45.01	31	45.08	45.20	-30	11,545	-0.26%
2023/09/26	5.2	45.47	2	45.20	45.10	3.2	11,886	0.03%
2023/09/25	4	46.14	15	46.58	46.50	-11	12,041	-0.09%
2023/09/22	3	45.00	0	0.00	45.40	3	12,061	0.02%
2023/09/21	4	44.86	1	45.05	45.25	3	12,203	0.02%
2023/09/20	1.1	46.17	0	0.00	46.20	1.1	12,217	0.01%
2023/09/19	1.1	46.77	11	46.99	46.65	-9.9	12,364	-0.08%
2023/09/18	1	46.60	20	46.74	46.30	-19	12,443	-0.15%
2023/09/15	6.1	46.03	5	46.17	46.40	1.1	12,511	0.01%
2023/09/14	0	0.00	4	45.65	45.50	-4	12,729	-0.03%
2023/09/13	19	45.31	8	45.60	45.15	11	13,041	0.08%
2023/09/12	1.1	46.51	14	46.64	46.30	-12.9	13,042	-0.10%
2023/09/11	3	47.13	24	46.91	46.65	-21	13,107	-0.16%
2023/09/08	2.1	46.91	3	46.87	46.65	-0.9	13,065	-0.01%
2023/09/07	18	47.34	0	0.00	47.25	18	13,134	0.14%
2023/09/06	3	47.03	1	47.15	47.05	2	13,348	0.01%
2023/09/05	8	46.84	5	46.88	46.85	3	13,387	0.02%
2023/09/04	10	47.34	15	46.85	47.20	-5	13,466	-0.04%
2023/09/01	5	45.92	0	0.00	45.75	5	13,262	0.04%
2023/08/31	4.1	44.75	22	44.88	45.15	-17.9	13,483	-0.13%
2023/08/30	36.3	46.17	1.2	45.20	44.85	35.1	13,993	0.25%
2023/08/29	3	45.23	2	45.60	46.70	1	13,793	0.01%
2023/08/28	7.3	46.08	9	46.39	45.85	-1.7	13,839	-0.01%
2023/08/25	15	45.37	1	45.20	45.20	14	13,768	0.10%
2023/08/24	8	45.53	3	45.52	45.70	5	13,789	0.04%
2023/08/23	2	45.60	4	46.05	45.55	-2	13,730	-0.01%
2023/08/22	6.3	45.41	4	45.23	44.95	2.3	13,665	0.02%
2023/08/21	4	45.89	13	46.27	45.90	-9	13,791	-0.07%
2023/08/18	14	45.89	24	46.18	45.40	-10	14,167	-0.07%
2023/08/17	3	45.53	0	0.00	46.10	3	14,655	0.02%
2023/08/16	27	45.01	0	0.00	45.30	27	14,857	0.18%
2023/08/15	4	45.39	15	45.91	45.55	-11	15,681	-0.07%
2023/08/14	5.4	45.24	23	45.23	45.10	-17.6	15,771	-0.11%
2023/08/11	3.2	46.53	7.4	47.05	46.55	-4.2	15,792	-0.03%
2023/08/10	2.5	47.69	0	0.00	47.45	2.5	15,783	0.02%
2023/08/09	8.2	48.78	0	0.00	48.25	8.2	15,800	0.05%
2023/08/08	4	49.33	4	49.88	48.90	0	15,765	0.00%
2023/08/07	16.5	48.79	12	49.74	49.30	4.5	15,810	0.03%
2023/08/04	2	52.55	3	52.47	52.90	-1	15,535	-0.01%
2023/08/02	10	53.60	2	54.00	52.60	8	15,832	0.05%
2023/08/01	4.1	53.33	0	0.00	53.10	4.1	15,856	0.03%
2023/07/31	1.1	53.52	4	54.18	53.40	-3	16,153	-0.02%
2023/07/28	37.1	55.33	1	54.20	54.00	36.1	16,431	0.22%
2023/07/26	31	55.08	0	0.00	54.10	31	16,988	0.18%
2023/07/25	22	55.60	25.2	55.76	55.70	-3.2	17,576	-0.02%
2023/07/24	12	53.27	30	54.14	54.50	-18	17,776	-0.10%
2023/07/21	15	52.48	4	52.98	52.50	11	17,815	0.06%
2023/07/20	13.3	52.93	0	0.00	53.80	13.3	18,031	0.07%
2023/07/19	30.1	53.05	1	52.90	51.70	29.1	18,061	0.16%
2023/07/18	6.2	53.16	0	0.00	53.70	6.2	18,306	0.03%
2023/07/17	20.6	53.39	5	53.54	53.50	15.6	18,480	0.08%
2023/07/14	16	53.92	8	54.96	53.60	8	18,427	0.04%
2023/07/13	21	54.79	5	55.04	54.60	16	18,860	0.08%
2023/07/12	57.7	56.31	641	55.68	55.60	-583.3	19,325	-3.02%	大賣/鉅額交易
2023/07/11	29.2	56.47	0	0.00	56.60	29.2	19,621	0.15%
2023/07/10	6	56.72	1	56.80	56.90	5	20,468	0.02%
2023/07/07	25	56.22	1	56.80	56.10	24	21,173	0.11%
2023/07/06	26.1	58.44	4	57.80	57.30	22.1	21,351	0.10%
2023/07/05	3	59.73	10.1	60.51	60.50	-7.1	21,242	-0.03%
2023/07/04	15	58.86	27	59.97	60.00	-12	21,045	-0.06%
2023/07/03	2	59.20	7.1	59.15	59.40	-5.1	20,793	-0.02%
2023/06/30	6	57.90	4	57.70	57.60	2	20,591	0.01%
2023/06/29	6	57.70	7	57.53	57.10	-1	20,543	0.00%
2023/06/28	2	57.01	9	57.49	56.60	-7	20,443	-0.03%
2023/06/27	10.1	56.29	136	56.43	56.20	-125.9	20,598	-0.61%	大賣/鉅額交易
2023/06/26	11	58.05	10	58.38	58.10	1	20,646	0.00%
2023/06/21	22	58.64	6	58.75	58.40	16	20,678	0.08%
2023/06/20	59.2	59.05	4	58.63	58.20	55.2	20,649	0.27%
2023/06/19	21	60.03	72.1	59.80	60.60	-51.1	20,563	-0.25%
2023/06/16	45.3	58.35	18	58.57	58.00	27.3	20,613	0.13%
2023/06/15	25	57.17	7.1	58.47	58.60	17.9	20,585	0.09%
2023/06/14	4	56.98	6.1	57.00	56.60	-2.1	20,658	-0.01%
2023/06/13	4	56.68	89	57.08	57.30	-85	20,952	-0.41%
2023/06/12	20	56.96	12	58.88	56.60	8	21,046	0.04%
2023/06/09	72	59.28	41	59.02	58.70	31	20,987	0.15%
2023/06/08	244.1	59.60	26	59.85	59.20	218.1	21,301	1.02%	大買/鉅額交易
2023/06/07	56	59.03	17	59.35	59.30	39	21,446	0.18%
2023/06/06	11	59.66	135	59.30	59.30	-124	21,829	-0.57%	大賣/鉅額交易
2023/06/05	16.1	60.64	58	60.10	58.90	-41.9	22,475	-0.19%
2023/06/02	48	57.11	2	57.15	56.60	46	22,505	0.20%
2023/06/01	16	56.58	54	56.75	57.20	-38	22,401	-0.17%
2023/05/31	7	54.37	7	54.76	55.70	0	22,283	0.00%
2023/05/30	48	54.24	5	54.48	54.10	43	22,289	0.19%
2023/05/29	12.1	54.96	46	55.07	54.90	-33.9	22,522	-0.15%
2023/05/26	65	54.19	18	54.13	54.10	47	22,987	0.20%
2023/05/25	17	54.37	32	54.70	54.20	-15	23,153	-0.06%
2023/05/24	94	55.98	17.2	55.79	55.00	76.8	23,148	0.33%
2023/05/23	665	55.94	19	55.27	55.70	646	22,937	2.82%	大買/鉅額交易
2023/05/22	91.2	52.56	90.1	51.96	52.60	1.1	22,589	0.00%
2023/05/19	81.1	53.64	35	53.31	51.70	46.1	22,525	0.20%
2023/05/18	6	56.27	14	56.73	56.90	-8	21,742	-0.04%
2023/05/17	9	55.51	16	56.43	56.10	-7	21,600	-0.03%
2023/05/16	5	54.38	1	55.20	55.20	4	21,489	0.02%
2023/05/15	8	54.28	1	54.70	54.20	7	21,524	0.03%
2023/05/12	18	54.83	24	54.68	55.50	-6	21,639	-0.03%
2023/05/11	45	55.62	14	55.18	54.90	31	21,505	0.14%
2023/05/10	13.1	57.70	8	57.63	57.10	5.1	21,283	0.02%
2023/05/09	9	56.29	9.1	56.78	56.40	-0.1	21,155	0.00%
2023/05/08	85	57.85	5	58.30	58.10	80	20,936	0.38%
2023/05/05	33	58.74	16	58.11	58.00	17	21,002	0.08%
2023/05/04	36	59.43	33	59.56	60.10	3	20,885	0.01%
2023/05/03	17.1	58.22	16	58.91	58.50	1.1	20,956	0.01%
2023/05/02	46	58.49	31	58.35	57.70	15	20,644	0.07%
2023/04/28	29	57.98	40.2	58.52	58.80	-11.2	20,417	-0.06%
2023/04/27	15	55.72	19.4	56.23	56.80	-4.4	19,842	-0.02%
2023/04/26	12	53.65	86	53.32	54.50	-74	19,490	-0.38%
2023/04/25	30.5	55.46	24	54.70	54.30	6.5	19,361	0.03%
2023/04/24	16.3	55.12	9	55.80	56.00	7.3	19,146	0.04%
2023/04/21	52	55.47	32	55.80	54.30	20	19,157	0.10%
2023/04/20	58	58.17	38.2	57.85	57.60	19.8	18,682	0.11%
2023/04/19	7.1	59.84	18	59.92	59.60	-11	18,409	-0.06%
2023/04/18	67.1	60.71	27	60.60	60.00	40.1	18,251	0.22%
2023/04/17	46.3	61.15	48.1	61.64	62.80	-1.8	17,846	-0.01%
2023/04/14	21	58.80	25	58.91	58.80	-4	17,383	-0.02%
2023/04/13	134.2	61.90	57	60.82	60.20	77.2	17,106	0.45%	大買/
2023/04/12	31	59.24	64	58.55	60.10	-33	16,326	-0.20%
2023/04/11	20	54.52	11.3	54.85	55.00	8.8	15,667	0.06%
2023/04/10	18	53.34	31	53.67	53.90	-13	15,476	-0.08%
2023/04/07	12	51.86	13	52.12	52.00	-1	15,270	-0.01%
2023/04/06	7	52.60	15	52.46	52.40	-8	15,299	-0.05%
2023/03/31	17	51.32	0	0.00	51.40	17	15,361	0.11%
2023/03/30	2.1	51.76	0	0.00	51.90	2.1	15,700	0.01%
2023/03/29	4	51.40	2	51.40	51.80	2	16,086	0.01%
2023/03/28	52	51.48	18	51.61	51.50	34	16,247	0.21%
2023/03/27	24	51.95	20	52.32	52.10	4	16,054	0.02%
2023/03/24	23	50.75	135	50.70	50.60	-112	15,998	-0.70%	大賣/鉅額交易
2023/03/23	14	52.14	0	0.00	51.50	14	16,171	0.09%
2023/03/22	13	51.81	11	52.44	51.80	2	16,609	0.01%
2023/03/21	16	52.83	33	52.37	52.60	-17	17,190	-0.10%
2023/03/20	3	50.37	8	50.54	50.00	-5	17,266	-0.03%
2023/03/17	0	0.00	9	50.03	50.30	-9	17,307	-0.05%
2023/03/16	44	49.22	11	49.22	48.65	33	17,127	0.19%
2023/03/15	1	50.30	18.7	50.60	50.90	-17.7	16,866	-0.10%
2023/03/14	23	49.65	20	49.62	49.55	3	16,699	0.02%
2023/03/13	21	48.93	21.1	49.81	50.00	-0.1	16,595	0.00%
2023/03/10	17	48.16	17	49.26	50.00	0	16,262	0.00%
2023/03/09	136.1	49.79	32	49.24	49.20	104.1	16,160	0.64%	大買/鉅額交易
2023/03/08	51	48.89	46	49.09	49.00	5	15,791	0.03%
2023/03/07	40	46.52	151.3	47.08	48.10	-111.3	15,134	-0.74%	大賣/鉅額交易
2023/03/06	2	43.60	61	43.45	43.75	-59	14,515	-0.41%
2023/03/03	19	43.54	21	43.46	43.25	-2	14,651	-0.01%
2023/03/02	6	43.38	4	43.50	43.70	2	14,911	0.01%
2023/03/01	157.1	43.50	9	43.43	43.55	148.1	15,377	0.96%	大買/鉅額交易
2023/02/24	73.7	44.55	32	44.73	45.05	41.7	15,369	0.27%
2023/02/23	8	43.77	7.2	43.89	44.20	0.9	14,942	0.01%
2023/02/22	10	41.94	17	42.06	42.50	-7	14,839	-0.05%
2023/02/21	28	42.04	6	41.96	41.90	22	15,002	0.15%
2023/02/20	6	41.70	6	41.88	42.00	0	15,126	0.00%
2023/02/17	0	0.00	85	40.82	41.25	-85	15,085	-0.56%
2023/02/16	4	40.46	87.3	40.62	40.40	-83.3	14,928	-0.56%
2023/02/15	6	39.73	4	39.73	39.90	2	15,145	0.01%
2023/02/14	7	39.16	6	39.36	39.55	1	15,145	0.01%
2023/02/13	15	39.03	4	39.01	39.00	11	15,203	0.07%
2023/02/10	7	40.24	61	40.11	39.70	-54	15,261	-0.35%
2023/02/09	10	39.80	0	0.00	39.75	10	15,195	0.07%
2023/02/08	31.3	39.35	4	39.61	39.40	27.3	15,238	0.18%
2023/02/07	2	39.65	6	39.53	39.80	-4	15,196	-0.03%
2023/02/06	11	39.11	9	39.11	38.95	2	15,198	0.01%
2023/02/03	63	39.30	4	39.76	39.45	59	15,146	0.39%
2023/02/02	10.3	40.48	7	40.34	40.30	3.3	14,990	0.02%
2023/02/01	13	39.87	51	40.20	40.00	-38	15,057	-0.25%
2023/01/31	4	37.84	14	38.01	37.85	-10	14,970	-0.07%
2023/01/30	1	37.65	1	37.50	37.65	0	15,052	0.00%
2023/01/17	10	36.65	50	36.95	36.65	-40	15,072	-0.27%
2023/01/16	15	36.81	3	36.52	36.35	12	15,055	0.08%
2023/01/13	0	0.00	3	37.00	36.80	-3	15,021	-0.02%
2023/01/12	1	37.00	1	36.85	36.70	0	15,112	0.00%
2023/01/11	4	36.19	9	36.54	36.85	-5	15,160	-0.03%
2023/01/10	4	35.40	0	0.00	35.45	4	14,994	0.03%
2023/01/09	1	35.40	2	35.05	35.10	-1	15,067	-0.01%
2023/01/06	5	35.20	3	35.33	35.20	2	15,182	0.01%
2023/01/05	56	35.47	14	35.37	35.05	42	15,367	0.27%
2023/01/04	5	36.11	3	36.10	36.40	2	15,563	0.01%
2023/01/03	67	36.36	4	36.44	36.40	63	15,843	0.40%
2022/12/30	3	37.15	0	0.00	37.15	3	16,066	0.02%
2022/12/29	1	36.00	0	0.00	36.25	1	16,319	0.01%
2022/12/28	34	37.24	5	37.13	36.45	29	16,375	0.18%
2022/12/27	3	36.88	7	36.94	36.75	-4	16,472	-0.02%
2022/12/26	11	36.99	1	37.00	37.00	10	16,532	0.06%
2022/12/23	13	37.48	4	37.61	37.50	9	16,641	0.05%
2022/12/22	70	37.41	31	37.30	37.75	39	16,716	0.23%
2022/12/21	20	36.62	131	36.98	37.00	-111	16,567	-0.67%	大賣/鉅額交易
2022/12/20	20	35.39	26	35.61	34.85	-6	16,376	-0.04%
2022/12/19	7.1	35.49	1	35.60	35.35	6.1	16,566	0.04%
2022/12/16	14	36.19	26	36.16	36.40	-12	16,796	-0.07%
2022/12/15	10	36.84	6	36.63	36.60	4	16,699	0.02%
2022/12/14	113	36.55	5	36.73	37.00	108	16,358	0.66%	大買/鉅額交易
2022/12/13	30.1	36.12	32	36.41	36.75	-1.9	15,840	-0.01%
2022/12/12	27	34.07	109	34.51	35.05	-82	15,076	-0.54%	大賣/
2022/12/09	3	33.70	11	33.45	33.70	-8	14,541	-0.06%
2022/12/08	8	32.79	6	32.69	33.00	2	14,449	0.01%
2022/12/07	32	32.48	0	0.00	32.25	32	14,417	0.22%
2022/12/06	5	32.78	9	33.11	32.55	-4	14,313	-0.03%
2022/12/05	7	33.38	4	33.41	33.30	3	14,299	0.02%
2022/12/02	5	33.37	3	33.40	33.40	2	14,205	0.01%
2022/12/01	8	33.54	13	33.72	33.65	-5	14,143	-0.04%
2022/11/30	18	33.16	7.1	33.06	33.00	10.9	13,923	0.08%
2022/11/29	24	33.51	17	33.59	33.50	7	13,734	0.05%
2022/11/28	9	32.80	8	32.89	32.95	1	13,468	0.01%
2022/11/25	12	32.76	134.6	32.66	32.60	-122.6	13,400	-0.92%	大賣/鉅額交易
2022/11/24	21.1	33.04	10	32.70	32.80	11.1	13,297	0.08%
2022/11/23	35	33.76	22.1	33.86	33.95	12.9	12,927	0.10%
2022/11/22	21	32.71	15.1	33.01	33.20	5.9	12,413	0.05%
2022/11/21	0	0.00	3	32.35	32.30	-3	12,123	-0.02%
2022/11/18	19	32.38	11	31.96	31.65	8	12,001	0.07%
2022/11/17	14	32.43	67	32.68	32.40	-53	11,939	-0.44%
2022/11/16	19.2	31.99	100	32.07	32.15	-80.8	11,602	-0.70%
2022/11/15	0	0.00	1	31.30	31.45	-1	11,366	-0.01%
2022/11/14	2	30.45	10	30.43	30.70	-8	11,283	-0.07%
2022/11/11	9	30.39	28	30.61	30.10	-19	11,223	-0.17%
2022/11/10	3	31.12	5	31.00	31.20	-2	11,019	-0.02%
2022/11/09	24	31.25	3.2	31.37	30.85	20.8	11,063	0.19%
2022/11/08	0	0.00	13	30.75	30.80	-13	10,999	-0.12%
2022/11/07	7	30.41	8	30.37	30.25	-1	10,930	-0.01%
2022/11/04	15	28.98	3	29.07	29.40	12	10,871	0.11%
2022/11/03	6.1	28.68	2	28.65	28.65	4.1	10,994	0.04%
2022/11/02	2	28.73	3	28.70	28.75	-1	11,019	-0.01%
2022/11/01	8	28.45	3	28.38	28.50	5	11,004	0.05%
2022/10/31	51	28.31	2	28.38	28.40	49	11,002	0.45%
2022/10/28	33	28.68	44	28.39	28.25	-11	11,002	-0.10%
2022/10/27	49	28.30	2.1	28.40	28.50	47	10,770	0.44%
2022/10/26	2.1	29.92	5	29.68	29.40	-3	10,592	-0.03%
2022/10/25	8	30.95	7	30.89	30.35	1	10,651	0.01%
2022/10/24	2	30.70	0	0.00	30.70	2	10,724	0.02%
2022/10/21	15	30.25	10	30.10	30.10	5	10,796	0.05%
2022/10/20	10	30.00	0	0.00	30.45	10	10,897	0.09%
2022/10/19	10	30.80	0	0.00	30.55	10	10,811	0.09%
2022/10/17	34	29.86	31	30.05	30.05	3	10,946	0.03%
2022/10/14	1	30.85	7	31.14	30.65	-6	11,000	-0.05%
2022/10/13	26	30.37	49	29.85	29.35	-23	11,075	-0.21%
2022/10/12	68	31.04	71	30.87	30.85	-3	11,317	-0.03%
2022/10/11	19	31.42	17	31.73	31.75	2	11,401	0.02%
2022/10/07	21	31.41	26	31.50	31.75	-5	11,477	-0.04%
2022/10/06	10	30.26	24	30.94	31.10	-14	11,338	-0.12%
2022/10/05	5	30.29	6.5	29.91	29.90	-1.5	11,190	-0.01%
2022/10/04	6	29.71	7	29.86	29.85	-1	11,237	-0.01%
2022/10/03	3	29.00	4	29.15	29.20	-1	11,103	-0.01%
2022/09/30	16	28.78	4	29.23	29.55	12	11,018	0.11%
2022/09/29	11	28.01	9	29.22	28.90	2	10,825	0.02%
2022/09/28	80.1	28.22	86	27.41	27.40	-6	10,628	-0.06%
2022/09/27	70	28.80	68	29.10	29.00	2	10,423	0.02%
2022/09/26	31.5	29.81	23	29.40	29.25	8.5	10,195	0.08%
2022/09/23	7	30.00	13	30.04	30.10	-6	9,844	-0.06%
2022/09/22	4	28.38	7	28.87	29.00	-3	9,506	-0.03%
2022/09/21	7.1	28.22	3	27.95	27.95	4.1	9,413	0.04%
2022/09/20	2	28.15	0	0.00	28.30	2	9,448	0.02%
2022/09/19	0	0.00	4	27.90	27.90	-4	9,455	-0.04%
2022/09/16	2	28.42	0	0.00	28.20	2	9,460	0.02%
2022/09/15	1	28.85	1	28.80	28.65	0	9,565	0.00%
2022/09/14	6.1	28.59	15	28.25	28.80	-9	9,583	-0.09%
2022/09/13	3	28.82	0	0.00	28.90	3	9,675	0.03%
2022/09/12	1	28.85	0	0.00	28.70	1	9,858	0.01%
2022/09/08	1	27.60	0	0.00	27.90	1	9,920	0.01%
2022/09/07	2	27.40	0	0.00	27.35	2	10,004	0.02%
2022/09/06	5.1	27.70	10	27.35	27.20	-5	10,074	-0.05%
2022/09/05	1	27.30	0	0.00	27.50	1	10,204	0.01%
2022/09/02	0.1	28.25	1	27.70	27.65	-0.9	10,261	-0.01%
2022/09/01	0.1	28.40	0	0.00	28.10	0.1	10,247	0.00%
2022/08/31	5	28.45	0	0.00	28.45	5	10,267	0.05%
2022/08/30	1.1	28.79	2	28.83	28.80	-1	10,187	-0.01%
2022/08/29	2	28.38	10	28.50	28.40	-8	10,214	-0.08%
2022/08/26	0.1	29.20	0	0.00	29.05	0.1	10,215	0.00%
2022/08/25	1.1	29.00	0	0.00	29.00	1.1	10,350	0.01%
2022/08/24	2	29.03	0	0.00	28.90	2	10,473	0.02%
2022/08/23	1	28.90	0	0.00	28.90	1	10,646	0.01%
2022/08/22	6.8	28.47	0	0.00	28.75	6.8	10,736	0.06%
2022/08/19	1	29.00	0	0.00	29.00	1	10,746	0.01%
2022/08/18	0	0.00	7	29.45	29.45	-7	10,875	-0.06%
2022/08/17	1	29.75	0	0.00	29.25	1	11,148	0.01%
2022/08/16	3	29.67	1	30.10	29.50	2	11,265	0.02%
2022/08/15	10	30.40	12	30.27	30.30	-2	11,496	-0.02%
2022/08/12	1	30.20	1.1	30.33	30.00	-0.1	11,879	0.00%
2022/08/11	0	0.00	2	30.58	30.45	-2	11,930	-0.02%
2022/08/10	10	31.50	3	31.08	30.70	7	12,004	0.06%
2022/08/09	13	31.10	13.1	30.95	31.20	-0.1	12,123	0.00%
2022/08/08	18	30.45	7	30.13	30.60	11	12,304	0.09%
2022/08/05	0	0.00	1	30.35	30.40	-1	12,413	-0.01%
2022/08/04	0	0.00	1	30.35	30.35	-1	12,725	-0.01%
2022/08/03	11	30.85	5	30.64	30.40	6	13,847	0.04%
2022/08/02	11	31.20	11	30.58	30.90	0	14,494	0.00%
2022/08/01	15	31.67	18	31.59	31.40	-3	14,677	-0.02%
2022/07/29	11	31.19	16	31.13	31.20	-5	14,887	-0.03%
2022/07/28	7	30.71	18	30.76	30.75	-11	14,936	-0.07%
2022/07/27	10	29.91	5	30.31	30.45	5	15,013	0.03%
2022/07/26	15	30.17	5	30.37	30.45	10	15,266	0.07%
2022/07/25	5	30.13	14	30.43	30.35	-9	15,401	-0.06%
2022/07/22	3	29.43	3	29.30	29.30	0	15,430	0.00%
2022/07/21	14	29.05	10	29.05	29.00	4	16,482	0.02%
2022/07/20	12	29.48	19	29.14	29.05	-7	18,316	-0.04%
2022/07/19	11	29.00	12	29.47	29.70	-1	19,359	-0.01%
2022/07/18	52.1	28.15	48	28.50	29.00	4.1	19,944	0.02%
2022/07/15	1	27.55	10	27.14	27.35	-9	19,673	-0.05%
2022/07/14	3	23.55	6	24.13	25.10	-3	19,617	-0.02%
2022/07/13	1	23.60	3	23.52	23.65	-2	19,695	-0.01%
2022/07/12	13	23.96	2	23.85	23.65	11	19,744	0.06%
2022/07/11	1	25.70	0	0.00	26.25	1	20,168	0.00%
2022/07/08	1	25.50	6	25.48	25.70	-5	21,286	-0.02%
2022/07/07	1	25.00	0	0.00	24.90	1	21,950	0.00%
2022/07/06	1	25.00	0	0.00	24.40	1	22,120	0.00%
2022/07/05	2	25.30	2	25.28	25.50	0	22,443	0.00%
2022/07/04	2	24.43	1	24.75	24.40	1	22,581	0.00%
2022/07/01	2	24.50	0	0.00	24.25	2	22,661	0.01%
2022/06/30	78	25.09	0	0.00	25.10	78	22,627	0.34%
2022/06/28	1	25.50	4	25.85	25.80	-3	22,620	-0.01%
2022/06/27	3	25.95	0	0.00	26.30	3	22,612	0.01%
2022/06/23	3	25.85	13	25.60	25.40	-10	22,605	-0.04%
2022/06/21	4	26.47	2	25.95	27.05	2	22,495	0.01%
2022/06/20	9	26.58	25	27.22	25.95	-16	22,427	-0.07%
2022/06/17	2	28.15	3	28.25	27.90	-1	22,282	0.00%
2022/06/16	3	29.17	4	29.26	29.00	-1	22,194	0.00%
2022/06/15	7	29.05	2	28.95	28.65	5	22,114	0.02%
2022/06/14	17	28.57	26	28.26	28.45	-9	22,067	-0.04%
2022/06/13	3	29.35	3	29.30	29.10	0	22,170	0.00%
2022/06/10	2	30.13	0	0.00	30.20	2	22,205	0.01%
2022/06/09	1	30.35	0	0.00	29.95	1	22,247	0.00%
2022/06/08	7	29.93	1	29.95	30.05	6	22,261	0.03%
2022/06/06	3	29.23	1	29.00	29.25	2	22,414	0.01%
2022/06/02	22	28.86	17	29.11	28.80	5	22,769	0.02%
2022/06/01	34	29.46	24	29.17	29.55	10	22,924	0.04%
2022/05/31	8	29.96	8	30.12	29.40	0	22,897	0.00%
2022/05/30	23	30.76	44	30.70	30.70	-21	22,869	-0.09%
2022/05/27	2	30.90	2	30.90	30.90	0	23,008	0.00%
2022/05/26	4	31.30	27	31.53	31.00	-23	23,087	-0.10%
2022/05/25	3	31.15	5	31.28	31.60	-2	22,981	-0.01%
2022/05/24	7	31.19	7	30.61	30.70	0	22,716	0.00%
2022/05/23	4	31.25	11	30.84	30.90	-7	22,524	-0.03%
2022/05/20	28	30.70	23.2	30.51	30.25	4.8	22,346	0.02%
2022/05/19	6	30.04	27	30.36	30.60	-21	22,169	-0.09%
2022/05/18	3.2	30.48	23	30.33	30.20	-19.8	21,994	-0.09%
2022/05/17	29	30.09	21	29.83	29.80	8	21,825	0.04%
2022/05/16	14	29.99	23	29.61	30.05	-9	21,497	-0.04%
2022/05/13	11	28.98	11	29.00	29.00	0	21,295	0.00%
2022/05/12	16	30.43	5	30.40	28.55	11	21,107	0.05%
2022/05/11	63	31.16	44	30.82	30.60	19	20,729	0.09%
2022/05/10	23	30.20	33	30.22	31.10	-10	19,544	-0.05%
2022/05/09	33	29.64	3	29.23	29.00	30	18,800	0.16%
2022/05/06	17	29.69	19	29.50	29.70	-2	18,430	-0.01%
2022/05/05	37	29.11	22	29.12	29.00	15	17,966	0.08%
2022/05/04	11	28.39	15.2	28.53	28.70	-4.2	17,641	-0.02%
2022/05/03	19	27.58	9	27.52	28.00	10	17,390	0.06%
2022/04/29	14	29.13	12.2	29.12	28.90	1.8	16,966	0.01%
2022/04/28	20	29.08	20	28.95	28.50	0	16,719	0.00%
2022/04/27	87.2	30.15	50	29.32	28.80	37.2	16,354	0.23%
2022/04/26	96	32.55	109	32.66	31.55	-13	15,213	-0.09%	大賣/
2022/04/25	20	31.66	28	32.05	33.35	-8	13,191	-0.06%
2022/04/22	10	30.71	644	32.32	32.35	-634	11,844	-5.35%	大賣/鉅額交易
2022/04/21	27	29.61	2	29.58	29.45	25	10,750	0.23%
2022/04/20	42	30.12	66	29.72	29.80	-24	10,526	-0.23%
2022/04/19	14	29.59	12	30.03	30.10	2	10,074	0.02%
2022/04/18	24	29.47	4	28.96	29.00	20	9,706	0.21%
2022/04/15	29	30.13	22	30.10	29.95	7	9,386	0.07%
2022/04/14	88	30.13	585	30.20	29.85	-497	8,735	-5.69%	大賣/鉅額交易
2022/04/13	4	28.44	40	28.48	29.25	-36	7,484	-0.48%
2022/04/12	24	27.29	8	27.43	27.55	16	6,739	0.24%
2022/04/11	16	27.46	28	27.43	27.55	-12	6,542	-0.18%
2022/04/08	11	26.70	7	26.55	26.85	4	6,172	0.06%
2022/04/07	0	0.00	1	26.30	25.70	-1	5,975	-0.02%
2022/04/06	1	25.90	1	26.15	26.15	0	5,855	0.00%
2022/04/01	1	25.45	2	25.40	25.85	-1	5,801	-0.02%
2022/03/31	0	0.00	4	25.00	25.30	-4	5,778	-0.07%
2022/03/30	2	25.55	0	0.00	25.40	2	5,804	0.03%
2022/03/29	0	0.00	2	25.98	25.70	-2	5,790	-0.03%
2022/03/28	0	0.00	1	25.70	25.70	-1	5,788	-0.02%
2022/03/25	4	25.75	3	25.70	25.75	1	5,846	0.02%
2022/03/24	0	26.00	5	25.94	25.90	-5	5,884	-0.08%
2022/03/23	4	25.69	3	25.80	25.65	1	5,862	0.02%
2022/03/22	1	25.35	1	25.70	25.50	0	5,819	0.00%
2022/03/21	2	24.95	4	25.16	24.90	-2	5,765	-0.03%
2022/03/18	29	24.92	0	0.00	24.60	29	5,748	0.50%
2022/03/16	1	24.05	0	0.00	23.90	1	5,747	0.02%
2022/03/15	14.2	25.94	9	25.82	25.85	5.2	5,481	0.09%
2022/03/14	1	26.30	27	26.00	26.35	-26	5,389	-0.48%
2022/03/11	2	25.73	0	0.00	25.65	2	5,295	0.04%
2022/03/10	5	25.10	0	0.00	25.90	5	5,206	0.10%
2022/03/09	1	24.30	0	0.00	25.20	1	5,049	0.02%
2022/03/08	11	25.50	1	26.80	24.65	10	4,932	0.20%
2022/03/07	15	26.46	17	26.18	26.15	-2	4,513	-0.04%
2022/03/04	6	26.15	19.5	26.11	25.90	-13.5	4,187	-0.32%
2022/03/03	9	26.18	5	26.19	26.25	4	4,069	0.10%
2022/03/02	6	25.73	61.2	25.42	25.80	-55.2	3,846	-1.44%
2022/03/01	9.5	24.77	74	24.94	24.90	-64.5	3,707	-1.74%
2022/02/25	22.2	23.90	92	23.54	23.90	-69.8	3,634	-1.92%
2022/02/24	75	23.23	15	22.65	22.90	60	3,539	1.70%
2022/02/23	4	23.51	80	23.60	23.50	-76	3,490	-2.18%
2022/02/22	59	23.22	4	23.70	23.50	55	3,446	1.60%
2022/02/21	80	23.99	24	23.86	23.90	56	3,271	1.71%
2022/02/18	3	22.82	45	22.86	22.85	-42	3,001	-1.40%
2022/02/17	1	22.55	1	22.45	22.55	0	2,991	0.00%
2022/02/15	15	22.45	1	22.45	22.45	14	3,039	0.46%
2022/02/14	0	0.00	5	21.93	22.00	-5	3,116	-0.16%
2022/02/10	0	0.00	6	22.20	22.15	-6	3,186	-0.19%
2022/02/09	1	22.05	0	0.00	21.95	1	3,311	0.03%
2022/02/08	3	21.82	50	21.66	21.75	-47	3,323	-1.41%
2022/01/26	0	0.00	1	20.25	20.20	-1	3,351	-0.03%
2022/01/24	46	20.60	0	0.00	20.65	46	3,440	1.34%
2022/01/19	0	0.00	3	20.90	20.80	-3	3,572	-0.08%
2022/01/18	2	21.13	2	21.20	21.10	0	3,609	0.00%
2022/01/17	4	21.10	0	0.00	21.15	4	3,671	0.11%
2022/01/14	5	21.17	0	0.00	21.20	5	3,814	0.13%
2022/01/12	3	21.12	0	0.00	21.40	3	3,889	0.08%
2022/01/11	1	21.45	0	0.00	21.35	1	3,872	0.03%
2022/01/10	1	21.30	0	0.00	21.30	1	3,890	0.03%
2022/01/06	1	21.60	0	0.00	21.75	1	3,962	0.03%
2022/01/04	1	21.50	4	21.73	21.60	-3	4,112	-0.07%
2021/12/30	21	21.95	0	0.00	21.95	21	4,229	0.50%
2021/12/28	1	21.85	0	0.00	21.85	1	4,369	0.02%
2021/12/27	7	22.13	0	0.00	22.00	7	4,474	0.16%
2021/12/24	58	22.54	1.1	22.54	22.20	57	4,537	1.26%
2021/12/23	0	0.00	4	22.35	22.35	-4	4,538	-0.09%
2021/12/22	0	0.00	2	22.55	22.30	-2	4,557	-0.04%
2021/12/21	0	0.00	14	22.28	22.70	-14	4,537	-0.31%
2021/12/20	11	22.68	4	22.25	22.70	7	4,481	0.16%
2021/12/17	4	21.99	4	22.10	21.90	0	4,445	0.00%
2021/12/16	1	21.50	1	21.55	21.55	0	4,471	0.00%
2021/12/15	0	0.00	1	21.55	21.75	-1	4,533	-0.02%
2021/12/14	1	21.60	0	0.00	21.55	1	4,585	0.02%
2021/12/13	3	22.15	2	22.05	22.25	1	4,612	0.02%
2021/12/09	1	21.60	2	21.45	21.45	-1	4,772	-0.02%
2021/12/08	6	21.88	2	22.08	21.65	4	5,027	0.08%
2021/12/07	1	21.75	2	21.45	21.85	-1	5,313	-0.02%
2021/12/06	3	21.33	4	21.29	21.30	-1	5,361	-0.02%
2021/12/03	0	0.00	1	21.65	21.30	-1	5,461	-0.02%
2021/12/02	1	21.20	3.5	21.30	21.20	-2.5	5,567	-0.04%
2021/12/01	4	21.21	3	21.22	21.25	1	5,774	0.02%
2021/11/30	2	20.90	0	0.00	20.95	2	5,981	0.03%
2021/11/29	2	20.75	0	0.00	20.80	2	6,123	0.03%
2021/11/26	0	0.00	3	21.37	21.25	-3	6,557	-0.05%
2021/11/25	4	22.21	0	0.00	21.80	4	7,106	0.06%
2021/11/24	9	22.06	6	22.06	22.00	3	7,076	0.04%
2021/11/23	3	21.52	2	21.25	21.25	1	7,061	0.01%
2021/11/19	0	0.00	4	21.15	21.05	-4	7,621	-0.05%
2021/11/18	2	21.20	0	0.00	21.25	2	7,845	0.03%
2021/11/17	2	21.48	1	21.80	21.35	1	8,259	0.01%
2021/11/16	10	21.65	9	21.55	21.55	1	8,381	0.01%
2021/11/15	2	21.73	1	21.75	21.75	1	8,549	0.01%
2021/11/12	6	22.42	9	22.01	22.15	-3	8,930	-0.03%
2021/11/11	1	22.55	0	0.00	22.25	1	9,405	0.01%
2021/11/10	1	21.65	6	21.64	21.60	-5	9,815	-0.05%
2021/11/09	6	21.78	3	21.93	22.00	3	10,616	0.03%
2021/11/08	21	22.20	12	22.19	22.15	9	11,587	0.08%
2021/11/05	4	21.39	5	21.20	21.20	-1	12,062	-0.01%
2021/11/04	0	0.00	2	21.40	21.20	-2	12,380	-0.02%
2021/11/03	8	21.61	3	21.60	21.60	5	13,125	0.04%
2021/11/02	3	21.45	2	21.43	21.15	1	13,351	0.01%
2021/10/29	3	21.07	0	0.00	21.20	3	14,022	0.02%
2021/10/28	2	21.00	17	21.46	21.50	-15	14,531	-0.10%
2021/10/27	5	21.30	6	21.72	21.30	-1	15,244	-0.01%
2021/10/25	2	21.90	0	0.00	21.85	2	17,751	0.01%
2021/10/22	6	22.05	4	21.83	21.90	2	18,103	0.01%
2021/10/21	6	23.55	16	23.45	23.45	-10	18,215	-0.05%
2021/10/20	1	22.65	0	23.28	22.70	1	18,481	0.01%
2021/10/19	5	23.05	1.1	23.04	22.95	3.9	18,800	0.02%
2021/10/15	0	0.00	2	22.75	22.75	-2	19,965	-0.01%
2021/10/14	34	22.30	1.2	22.24	22.25	32.8	20,620	0.16%
2021/10/13	4	22.35	2	23.02	22.10	2	21,328	0.01%
2021/10/12	3	22.67	3	22.61	22.60	0	21,530	0.00%
2021/10/08	0	0.00	100	22.95	22.95	-100	21,625	-0.46%
2021/10/07	1	23.30	3.2	23.64	23.65	-2.2	21,690	-0.01%
2021/10/05	2	22.83	2	23.17	23.75	0	22,108	0.00%
2021/10/04	2	23.53	21	23.18	22.65	-19	22,144	-0.09%
2021/10/01	1	24.40	1	24.75	24.05	0	22,269	0.00%
2021/09/30	0	0.00	1	25.05	25.05	-1	22,435	0.00%
2021/09/29	1	24.95	1	24.40	24.20	0	22,590	0.00%
2021/09/28	2	24.73	5	24.75	24.50	-3	22,980	-0.01%
2021/09/27	2	24.75	3	25.05	25.00	-1	23,587	0.00%
2021/09/24	5	24.86	6	24.98	24.75	-1	25,173	0.00%
2021/09/23	6	24.84	0	0.00	24.85	6	27,414	0.02%
2021/09/22	2	25.15	18	24.25	24.95	-16	28,563	-0.06%
2021/09/17	9	25.68	2	25.90	25.50	7	29,013	0.02%
2021/09/16	18	26.18	5	26.35	26.00	13	29,021	0.04%
2021/09/15	1	25.70	2	26.28	26.35	-1	28,960	0.00%
2021/09/14	5	26.06	6	25.99	26.10	-1	28,920	0.00%
2021/09/13	46	26.67	40	26.80	26.95	6	28,902	0.02%
2021/09/10	9	26.26	9	26.19	26.05	0	28,697	0.00%
2021/09/09	1	25.40	8	25.43	25.70	-7	28,390	-0.02%
2021/09/08	2	24.90	3	25.18	24.75	-1	28,335	0.00%
2021/09/07	6	25.88	31	25.52	25.40	-25	28,251	-0.09%
2021/09/06	7	25.94	3	26.18	25.60	4	28,141	0.01%
2021/09/03	5	26.73	7	27.22	26.35	-2	27,935	-0.01%
2021/09/02	15	26.53	8	26.49	26.65	7	27,745	0.03%
2021/09/01	21	27.02	3	27.25	27.00	18	27,620	0.07%
2021/08/31	41	26.91	50	27.14	27.20	-9	27,184	-0.03%
2021/08/30	3	25.88	1	26.25	26.00	2	26,686	0.01%
2021/08/27	2	25.65	6	25.83	26.00	-4	26,770	-0.01%
2021/08/26	22	26.69	20	26.61	25.60	2	27,415	0.01%
2021/08/25	7	25.37	7	25.47	25.35	0	27,090	0.00%
2021/08/24	6	25.41	50	25.61	25.65	-44	27,011	-0.16%
2021/08/23	59	25.96	13	25.84	25.85	46	26,875	0.17%
2021/08/20	4.1	24.20	6	24.55	24.60	-2	26,510	-0.01%
2021/08/19	10	24.54	2	24.40	24.20	8	26,365	0.03%
2021/08/18	37	23.38	16	25.15	25.60	21	26,158	0.08%
2021/08/17	19	25.04	16	25.26	23.90	3	25,777	0.01%
2021/08/16	27	27.23	30	27.48	26.40	-3	25,231	-0.01%
2021/08/13	46.1	28.60	23	28.71	27.55	23.1	24,737	0.09%
2021/08/12	42	28.76	244	29.26	29.75	-202	23,927	-0.84%	大賣/鉅額交易
2021/08/11	15	28.09	35	27.69	27.85	-20	22,963	-0.09%
2021/08/10	64.1	28.07	32	27.92	27.30	32.1	22,367	0.14%
2021/08/09	189	28.41	79	28.07	27.95	110	22,110	0.50%	大買/鉅額交易
2021/08/06	514	27.20	14	27.16	26.95	500	21,412	2.34%	大買/鉅額交易
2021/08/05	18	26.69	4	26.65	26.65	14	21,222	0.07%
2021/08/04	23.5	28.00	10	27.61	27.40	13.5	21,141	0.06%
2021/08/03	16	28.59	9	28.45	28.85	7	21,239	0.03%
2021/08/02	118	27.83	91	28.23	29.30	27	20,948	0.13%	大買/
2021/07/30	36.5	28.09	210	28.63	27.20	-173.5	20,265	-0.86%	大賣/鉅額交易
2021/07/29	115.5	27.70	79.2	27.49	27.95	36.4	19,168	0.19%	大買/
2021/07/28	41	26.21	33	26.14	25.75	8	17,963	0.04%
2021/07/27	16	26.50	52	26.49	25.60	-36	17,718	-0.20%
2021/07/26	20	26.63	42	26.68	26.90	-22	17,744	-0.12%
2021/07/23	32	25.98	51	26.30	26.70	-19	17,549	-0.11%
2021/07/22	55.1	25.54	14.1	25.37	25.00	41	17,272	0.24%
2021/07/21	46.1	27.43	40	26.83	26.50	6.1	17,026	0.04%
2021/07/20	36	26.51	465	26.52	26.75	-429	16,240	-2.64%	大賣/鉅額交易
2021/07/19	475.3	26.83	81.9	26.91	27.10	393.4	15,653	2.51%	大買/鉅額交易
2021/07/16	3	24.93	70	25.31	25.10	-67	15,298	-0.44%
2021/07/15	67	24.84	4	25.05	24.85	63	15,227	0.41%
2021/07/14	12.1	23.35	4	23.63	23.90	8.1	15,419	0.05%
2021/07/13	23.1	23.90	40	24.60	23.50	-16.9	16,149	-0.10%
2021/07/12	10.1	26.00	5	25.53	25.05	5.1	16,669	0.03%
2021/07/09	24.1	24.98	1	24.65	24.65	23.1	17,158	0.13%
2021/07/08	11	24.80	5.3	24.94	24.95	5.8	17,332	0.03%
2021/07/07	4.2	24.38	28	24.24	24.30	-23.9	17,117	-0.14%
2021/07/06	18	25.72	5	25.85	25.60	13	16,927	0.08%
2021/07/05	9	26.93	8	26.39	26.35	1	16,765	0.01%
2021/07/02	34.1	26.69	35	25.82	25.65	-0.9	16,464	-0.01%
2021/07/01	114.4	27.92	84	27.51	26.80	30.4	15,961	0.19%	大買/
2021/06/30	94	27.03	74	27.12	27.50	20	14,329	0.14%
2021/06/29	60.1	24.21	20	24.31	25.15	40.1	12,019	0.33%
2021/06/28	4	22.53	6	22.80	22.90	-2	10,786	-0.02%
2021/06/22	2	21.30	2.4	21.16	20.80	-0.4	10,050	0.00%
2021/06/21	0.2	19.80	31	20.10	20.10	-30.8	9,892	-0.31%
2021/06/18	31	20.33	1	20.55	20.25	30	9,820	0.31%
2021/06/17	1	20.60	1	20.55	20.45	0	9,781	0.00%
2021/06/15	0	0.00	2	20.85	20.85	-2	9,714	-0.02%
2021/06/11	20	20.40	0	0.00	20.40	20	9,696	0.21%
2021/06/09	0	0.00	1	20.35	20.35	-1	9,630	-0.01%
2021/06/07	11	20.60	0	0.00	20.80	11	9,580	0.11%
2021/06/04	1	22.65	1	22.05	21.70	0	9,486	0.00%
2021/06/03	46.2	22.49	35	22.82	22.45	11.2	9,303	0.12%
2021/06/02	7	21.54	3	20.50	21.70	4	8,530	0.05%
2021/06/01	3	20.23	1	20.05	20.10	2	8,419	0.02%
2021/05/31	2	20.75	5	20.00	20.00	-3	8,437	-0.04%
2021/05/28	2	19.50	12	19.15	19.40	-10	8,325	-0.12%
2021/05/27	2	18.65	3	18.95	18.65	-1	8,249	-0.01%
2021/05/26	1	18.75	0	0.00	18.65	1	8,291	0.01%
2021/05/25	0	0.00	2	18.58	18.40	-2	8,292	-0.02%
2021/05/24	1	18.85	0	0.00	18.95	1	8,373	0.01%
2021/05/21	1	19.10	4	19.10	19.15	-3	8,372	-0.04%
2021/05/20	1	18.15	1	18.20	18.05	0	8,310	0.00%
2021/05/19	0	0.00	2	18.88	18.65	-2	8,274	-0.02%
2021/05/18	2	17.85	0	0.00	18.25	2	8,174	0.02%
2021/05/17	1	17.80	0	0.00	16.60	1	8,117	0.01%
2021/05/14	5	17.98	2	18.13	17.55	3	8,010	0.04%
2021/05/13	4	18.41	2	19.05	18.55	2	7,916	0.03%
2021/05/12	10	19.60	2	19.70	19.60	8	7,828	0.10%
2021/05/11	2	22.33	11	22.39	21.70	-9	7,594	-0.12%
2021/05/10	1	21.75	12	22.18	22.15	-11	7,003	-0.16%
2021/05/07	2	20.85	21	20.85	21.20	-19	6,735	-0.28%
2021/05/06	10	20.60	11	21.00	20.35	-1	6,625	-0.02%
2021/05/05	27	20.29	10	20.70	20.40	17	6,476	0.26%
2021/05/04	12	19.72	4	20.09	19.55	8	6,276	0.13%
2021/05/03	2	21.50	5	21.81	21.65	-3	6,096	-0.05%
2021/04/29	5	21.11	2	21.53	21.20	3	5,810	0.05%
2021/04/28	3	20.43	1	20.40	20.60	2	5,639	0.04%
2021/04/27	1	20.80	1	20.65	21.00	0	5,570	0.00%
2021/04/26	1	21.00	50	20.86	21.20	-49	5,472	-0.90%
2021/04/23	3	20.47	27	20.67	20.80	-24	5,375	-0.45%
2021/04/22	51	21.94	37	21.26	20.55	14	5,281	0.27%
2021/04/21	7	21.72	7	21.94	21.70	0	4,844	0.00%
2021/04/20	55	22.74	12	22.30	22.10	43	4,649	0.92%
2021/04/19	63	22.30	33.5	21.78	23.65	29.5	4,266	0.69%
2021/04/16	64	21.75	76	21.80	21.50	-12	3,385	-0.35%
2021/04/15	16	20.52	20	20.56	20.95	-4	2,604	-0.15%
2021/04/14	6	18.64	14	19.58	19.75	-8	1,850	-0.43%
2021/04/13	2	18.25	0	0.00	18.20	2	1,537	0.13%
2021/04/12	0	0.00	1	18.20	18.25	-1	1,510	-0.07%
2021/04/09	5	18.65	6	18.08	18.05	-1	1,450	-0.07%
2021/04/08	37	18.31	14	18.35	18.35	23	1,395	1.65%
2021/04/07	5	17.85	20	17.85	17.80	-15	1,262	-1.19%
2021/03/31	1	17.05	0	0.00	17.05	1	1,127	0.09%
2021/03/29	1	17.00	1	16.90	17.00	0	1,150	0.00%
2021/03/17	0	0.00	3	17.00	16.90	-3	1,483	-0.20%
2021/03/16	0	0.00	1	17.15	17.10	-1	1,595	-0.06%
2021/03/15	0	0.00	19	17.15	17.15	-19	1,605	-1.18%
2021/03/11	0	0.00	3	17.18	17.30	-3	1,609	-0.19%
2021/03/10	1	17.15	0	0.00	17.15	1	1,590	0.06%
2021/03/09	3	17.35	2	17.25	17.25	1	1,582	0.06%
2021/03/08	0	0.00	2	17.30	17.15	-2	1,561	-0.13%
2021/03/05	17	17.35	18	17.44	17.20	-1	1,552	-0.06%
2021/03/04	3	17.80	5	17.42	17.80	-2	1,468	-0.14%
2021/03/03	2	17.20	0	0.00	17.20	2	1,403	0.14%
2021/02/26	2	17.15	0	0.00	17.15	2	1,385	0.14%
2021/02/25	0	0.00	2	17.00	16.90	-2	1,324	-0.15%
2021/02/24	15	17.50	13	17.67	17.25	2	1,305	0.15%
2021/02/23	0	0.00	1	16.35	16.95	-1	1,172	-0.09%
2021/02/22	0	0.00	0.3	16.15	16.20	-0.3	1,135	-0.03%
2021/02/19	3	16.20	1	16.15	16.20	2	1,151	0.17%
2021/02/18	2	16.20	0	0.00	16.30	2	1,156	0.17%
2021/02/05	0	0.00	8	15.45	15.60	-8	1,144	-0.70%
2021/01/22	4	15.35	0	0.00	15.40	4	1,143	0.35%
2021/01/21	0	0.00	200	15.27	15.25	-200	1,137	-17.59%	大賣/鉅額交易
2021/01/19	0	0.00	50	15.72	15.85	-50	1,112	-4.49%
2021/01/15	0	0.00	5	15.85	15.85	-5	1,103	-0.45%
2021/01/13	4	16.15	0	0.00	16.20	4	1,087	0.37%
2021/01/12	0	0.00	2	16.45	16.10	-2	1,075	-0.19%
2021/01/11	1	16.75	0	0.00	16.45	1	1,062	0.09%
2021/01/07	50	17.00	0	0.00	17.00	50	1,031	4.85%
2021/01/06	3	17.20	0	0.00	17.00	3	1,025	0.29%
2021/01/05	1	17.40	0	0.00	17.35	1	1,007	0.10%
2021/01/04	2	17.20	0	0.00	17.25	2	987	0.20%
2020/12/31	50	17.35	0	0.00	17.20	50	981	5.09%
2020/12/30	51	17.50	0	0.00	17.50	51	966	5.28%
2020/12/29	100	17.20	0	0.00	17.20	100	937	10.67%
2020/12/28	0	0.00	2	17.05	17.05	-2	917	-0.22%
2020/12/25	2	17.15	2	17.18	17.15	0	904	0.00%
2020/12/24	1	17.25	0	0.00	17.10	1	898	0.11%
2020/12/22	2	18.30	0	0.00	17.00	2	856	0.23%
2020/12/21	5	17.71	5	18.31	18.25	0	784	0.00%
2020/12/18	0	0.00	3	17.07	17.00	-3	667	-0.45%
2020/12/17	0	0.00	1	17.10	17.00	-1	663	-0.15%
2020/12/16	0	0.00	2	17.35	17.50	-2	652	-0.31%
2020/12/15	5	17.66	0	0.00	17.45	5	637	0.78%
2020/12/14	18	17.61	10	17.58	17.50	8	590	1.36%
2020/12/11	0	0.00	1	16.70	16.75	-1	519	-0.19%
2020/12/10	2	17.18	1	17.30	17.20	1	489	0.20%
2020/12/04	0	0.00	1	16.25	16.25	-1	344	-0.29%
2020/12/01	1	16.40	0	0.00	16.45	1	382	0.26%
2020/11/30	1	16.30	0	0.00	16.35	1	375	0.27%
2020/11/23	1	16.10	0	0.00	16.10	1	362	0.28%
2020/11/19	2	15.90	0	0.00	15.90	2	366	0.55%
2020/11/17	0	0.00	0.3	15.60	15.65	-0.3	343	-0.09%
2020/11/12	2	15.50	0	0.00	15.45	2	347	0.57%
2020/11/04	1	15.40	0	0.00	15.40	1	349	0.29%
2020/09/22	1	15.95	0	0.00	15.90	1	374	0.27%
2020/09/18	0	0.00	0	16.50	16.15	0	377	0.00%
2020/09/11	7	16.40	14	16.30	16.30	-7	425	-1.65%
2020/08/04	0	0.00	0.5	15.30	15.30	-0.5	407	-0.13%
2020/06/19	2	16.40	0	0.00	16.20	2	468	0.43%
2020/06/11	0	0.00	5	16.60	16.60	-5	548	-0.91%
2020/06/02	5	16.40	0	16.35	16.35	5	636	0.78%
2020/05/29	0	0.00	2	16.20	16.30	-2	640	-0.31%
2020/03/23	50	13.85	1	14.00	14.10	49	615	7.96%
2020/03/20	1	14.15	0	0.00	14.15	1	605	0.17%
2020/03/19	0	0.00	5.8	13.68	13.95	-5.8	603	-0.96%
2020/03/13	0	0.00	30	14.45	14.95	-30	518	-5.78%
2020/03/09	0	0.00	98	16.36	16.55	-98	453	-21.62%
2020/03/02	2	16.65	0	0.00	16.65	2	439	0.46%
2020/02/27	1	16.80	20	17.00	16.85	-19	438	-4.33%
2020/02/20	98	17.27	0	0.00	17.20	98	479	20.45%
2020/02/10	4	16.83	0	0.00	16.90	4	534	0.75%
2020/02/03	3	17.05	0	0.00	17.15	3	545	0.55%
2020/01/31	0	0.00	1	17.55	17.50	-1	528	-0.19%
2020/01/30	0	0.00	1	17.85	17.50	-1	524	-0.19%
2019/12/12	1	18.20	0	0.00	18.20	1	706	0.14%
2019/11/26	2	18.15	0	0.00	18.20	2	1,097	0.18%
2019/11/25	1	18.05	0	0.00	18.10	1	1,107	0.09%
2019/11/22	3	18.10	0	0.00	18.10	3	1,121	0.27%
2019/11/21	1	18.10	0	0.00	18.25	1	1,142	0.09%
2019/11/20	40	18.31	0	0.00	18.30	40	1,146	3.49%
2019/11/13	10	18.70	0	0.00	18.55	10	1,529	0.65%
2019/11/04	0	0.00	1	19.15	19.30	-1	1,530	-0.07%
2019/10/31	0	0.00	1	19.05	19.00	-1	1,559	-0.06%
2019/10/21	0	0.00	0	19.25	19.20	0	1,602	0.00%
2019/10/17	16	19.07	0	0.00	19.10	16	1,599	1.00%
2019/10/08	10	19.95	1	19.95	19.95	9	1,514	0.59%
2019/10/07	10	20.05	0	0.00	19.95	10	1,515	0.66%
2019/10/02	0	0.00	1	20.30	20.35	-1	1,510	-0.07%
2019/09/26	10	20.15	0	0.00	20.00	10	1,528	0.65%
2019/09/25	0	0.00	1	20.15	20.15	-1	1,535	-0.07%
2019/09/19	3	20.30	3	20.30	20.35	0	1,522	0.00%
2019/09/16	5	20.52	2	20.35	20.35	3	1,548	0.19%
2019/09/05	0	0.00	4	20.80	20.70	-4	1,492	-0.27%
2019/09/04	4	21.13	0	0.00	20.90	4	1,464	0.27%
2019/09/03	4	20.99	19	20.92	21.15	-15	1,449	-1.03%
2019/09/02	30	20.90	2	20.90	21.15	28	1,435	1.95%
2019/08/30	2	20.65	2	20.45	20.45	0	1,321	0.00%
2019/08/21	0	0.00	1	20.60	20.55	-1	1,214	-0.08%
2019/08/19	5	21.17	1	21.15	20.60	4	1,109	0.36%
2019/08/16	0	0.00	2	19.98	20.50	-2	981	-0.20%
2019/08/14	2	19.45	0	0.00	19.35	2	828	0.24%
2019/08/05	0	0.00	10	19.80	19.65	-10	839	-1.19%
2019/07/24	10	19.60	0	0.00	19.70	10	816	1.22%
2019/07/22	15	19.30	0	0.00	19.30	15	855	1.75%
2019/07/04	2	19.00	1	19.05	19.05	1	1,051	0.10%
2019/07/03	1	19.05	0	0.00	19.05	1	1,075	0.09%
2019/06/21	0	0.00	5	19.50	19.50	-5	1,500	-0.33%
2019/06/11	2	19.70	2	19.65	19.60	0	2,138	0.00%
2019/06/10	0	0.00	3	19.90	19.85	-3	2,191	-0.14%
2019/06/06	3	19.55	0	0.00	19.70	3	2,349	0.13%
2019/06/05	1	20.10	5	19.94	20.05	-4	2,389	-0.17%
2019/05/31	0	0.00	5	19.50	19.50	-5	2,858	-0.17%
2019/05/30	5	19.45	0	0.00	19.40	5	2,936	0.17%
2019/05/13	0	0.00	18	18.90	18.90	-18	2,919	-0.62%
2019/05/10	0	0.00	4	19.00	19.10	-4	2,913	-0.14%
2019/04/19	2	20.40	0	0.00	20.40	2	2,819	0.07%
2019/04/15	0	0.00	2	21.20	21.25	-2	2,862	-0.07%
2019/04/12	0	0.00	0.1	20.75	20.75	-0.1	2,872	0.00%
2019/04/09	0	0.00	0	20.85	20.85	0	2,846	0.00%
2019/04/03	5	20.55	0	0.00	20.60	5	2,791	0.18%
2019/04/01	2	20.90	0	0.00	20.75	2	2,712	0.07%
2019/03/29	5	20.91	12	21.18	21.20	-7	2,659	-0.26%
2019/03/28	1	19.90	0	0.00	20.10	1	2,573	0.04%
2019/03/27	4	21.39	0	0.00	21.15	4	2,446	0.16%
2019/03/22	0	0.00	4	22.85	22.80	-4	2,255	-0.18%
2019/03/21	0	0.00	1.4	23.43	23.40	-1.4	2,207	-0.06%
2019/03/20	0	0.00	1	23.25	23.45	-1	2,170	-0.05%
2019/03/19	7	23.91	105	23.98	23.45	-98	2,111	-4.64%	大賣/
2019/03/18	12	22.76	112	22.59	22.70	-100	1,795	-5.57%	大賣/
2019/03/15	0	0.00	61	22.25	22.15	-61	1,686	-3.62%
2019/03/14	7	21.97	1	21.90	21.95	6	1,625	0.37%
2019/03/13	0	0.00	3	21.90	21.95	-3	1,587	-0.19%
2019/03/12	15	22.28	9	21.93	21.90	6	1,521	0.39%
2019/03/11	10	21.05	0	0.00	21.30	10	1,334	0.75%
2019/03/08	0	0.00	0.1	21.05	21.15	-0.1	1,284	0.00%
2019/03/07	12	21.43	7	21.46	20.80	5	1,461	0.34%
2019/03/06	0	0.00	27	21.26	21.20	-27	1,310	-2.06%
2019/03/05	5	19.90	0	0.00	19.90	5	1,025	0.49%
2019/02/26	1	19.00	0	0.00	19.05	1	966	0.10%
2019/02/21	0	0.00	1	19.10	19.10	-1	944	-0.11%
2019/02/14	1	18.90	0	0.00	18.85	1	922	0.11%
2019/01/21	0	0.00	5	18.55	18.40	-5	837	-0.60%
2019/01/10	10	19.20	0	0.00	19.20	10	785	1.27%
2019/01/09	0	0.00	3	19.17	19.15	-3	774	-0.39%
2019/01/08	5	19.15	0	0.00	19.20	5	753	0.66%
2019/01/07	3	18.60	3	18.80	19.00	0	720	0.00%
2019/01/04	3	17.85	1	18.05	17.75	2	663	0.30%
2019/01/03	1	17.50	1	17.25	17.75	0	628	0.00%
2018/12/19	1	16.45	0	0.00	16.45	1	625	0.16%
2018/12/10	0	0.00	1	16.90	16.80	-1	620	-0.16%
2018/12/05	0	0.00	1	16.60	17.00	-1	615	-0.16%
2018/11/30	1	16.15	0	0.00	16.00	1	589	0.17%
2018/11/07	0	0.00	1	16.90	16.90	-1	336	-0.30%
2018/11/02	0	0.00	12	16.71	16.80	-12	345	-3.47%
2018/10/29	1	16.30	0	0.00	16.50	1	359	0.28%
2018/10/25	1	16.40	1	16.55	16.75	0	363	0.00%
2018/09/26	0	0.00	0.3	17.40	17.40	-0.3	417	-0.08%
2018/08/24	0	0.00	1	18.15	18.10	-1	678	-0.15%
2018/08/22	1	18.30	1	17.60	18.15	0	716	0.00%
2018/08/20	1	17.45	0.4	17.30	17.30	0.6	722	0.08%
2018/08/17	0	0.00	0.1	17.10	17.25	-0.1	724	-0.01%
2018/08/08	0	0.00	1	17.65	17.65	-1	735	-0.14%
2018/08/06	0	0.00	4.1	17.30	17.35	-4.1	754	-0.54%
2018/07/31	4	17.29	0	0.00	17.30	4	764	0.52%
2018/07/27	1	17.10	0	0.00	17.30	1	762	0.13%
2018/07/20	1	17.30	0	0.00	17.30	1	758	0.13%
2018/07/17	0	0.00	26	17.22	17.45	-26	771	-3.37%
2018/07/13	0	0.00	1	17.85	17.90	-1	762	-0.13%
2018/06/22	0	0.00	1	19.05	19.05	-1	813	-0.12%
2018/05/23	0	0.00	1	19.10	19.10	-1	638	-0.16%
2018/05/08	2	19.35	0	0.00	19.40	2	694	0.29%
2018/04/19	1	19.70	0	0.00	19.70	1	780	0.13%
2018/04/10	0	0.00	1	20.20	20.05	-1	845	-0.12%
2018/03/31	1	20.80	2	20.85	20.75	-1	876	-0.11%
2018/03/30	0	0.00	30	20.62	20.80	-30	874	-3.43%
2018/03/19	10	19.80	0	0.00	19.80	10	1,049	0.95%
2018/03/15	1	19.95	0	0.00	19.95	1	1,123	0.09%
2018/03/12	0	0.00	4	19.90	20.05	-4	1,161	-0.34%
2018/03/07	1	19.70	1	19.75	19.70	0	1,163	0.00%
2018/02/21	1	19.85	1	19.95	20.10	0	1,180	0.00%
2018/02/01	0	0.00	1	20.25	20.25	-1	1,158	-0.09%
2018/01/25	3	20.20	2	20.23	20.15	1	1,195	0.08%
2018/01/23	0	0.00	3	20.50	20.45	-3	1,182	-0.25%
2018/01/19	0	0.00	1	20.45	20.45	-1	1,163	-0.09%
2018/01/18	0	0.00	2	20.65	20.55	-2	1,168	-0.17%
2018/01/16	1	20.50	0	0.00	20.45	1	1,153	0.09%
2018/01/11	5	20.40	5	20.45	20.45	0	1,140	0.00%
2018/01/05	13	20.19	0	0.00	20.15	13	1,120	1.16%
2018/01/04	35	20.17	0	0.00	20.10	35	1,116	3.14%