榮剛 (5009)-元大-北投券商分點個股進出

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
55.8
漲跌
▲0.9
漲幅
+1.64%
成交量
10,034張
產業
上櫃鋼鐵類股
528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-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/05/17	2	55.40	0	0.00	55.80	2	11,131	0.02%
2024/05/16	12	55.00	3.3	55.00	54.90	8.7	11,014	0.08%
2024/05/15	6.3	55.51	2.3	55.44	55.20	4	10,959	0.04%
2024/05/14	6.3	55.72	3	55.67	55.80	3.3	10,834	0.03%
2024/05/13	2	55.90	7	55.44	55.20	-5	10,659	-0.05%
2024/05/10	0	0.00	1	56.00	56.00	-1	10,556	-0.01%
2024/05/09	1	56.00	6	55.70	54.90	-5	10,442	-0.05%
2024/05/08	3	54.87	4	54.73	54.70	-1	10,252	-0.01%
2024/05/07	45	54.62	4	55.25	54.50	41	10,194	0.40%
2024/05/06	8	56.34	2	56.10	56.10	6	9,960	0.06%
2024/05/03	7	57.40	10	57.00	57.00	-3	9,729	-0.03%
2024/05/02	3	56.10	59.4	56.35	57.60	-56.4	9,394	-0.60%
2024/04/30	14	55.34	140	55.05	54.20	-126	8,518	-1.48%	大賣/鉅額交易
2024/04/29	0	0.00	1.5	54.40	54.80	-1.5	8,034	-0.02%
2024/04/26	39	52.98	3	52.83	52.80	36	7,806	0.46%
2024/04/25	2	52.30	2.4	52.44	52.60	-0.4	7,679	0.00%
2024/04/24	3	52.53	3	52.83	53.00	0	7,613	0.00%
2024/04/23	12	52.74	2	54.50	52.80	10	7,547	0.13%
2024/04/22	16	54.01	9	54.73	54.20	7	7,350	0.10%
2024/04/19	39.5	54.15	14.1	54.65	54.90	25.4	7,016	0.36%
2024/04/18	3	54.67	27.1	54.82	54.70	-24.1	6,616	-0.36%
2024/04/17	3	53.13	31.4	53.22	53.50	-28.4	6,379	-0.45%
2024/04/16	37	52.29	11	52.32	51.90	26	6,043	0.43%
2024/04/15	9	53.72	8.1	53.67	53.30	0.9	5,658	0.02%
2024/04/12	1	52.30	0	0.00	52.50	1	5,187	0.02%
2024/04/11	0	0.00	1.1	52.15	52.60	-1.1	5,092	-0.02%
2024/04/10	16.1	52.41	17.1	52.20	52.50	-1	4,927	-0.02%
2024/04/09	4.1	50.07	30	49.87	50.40	-25.9	4,584	-0.56%
2024/04/08	8	49.50	7	49.90	49.40	1	4,469	0.02%
2024/04/03	4	49.56	4	49.53	49.40	0	4,460	0.00%
2024/04/02	32	49.35	1.2	49.54	49.30	30.8	4,494	0.69%
2024/04/01	2	49.48	2	49.73	49.55	0	4,543	0.00%
2024/03/29	9	49.48	8	49.33	49.30	1	4,723	0.02%
2024/03/28	8	49.91	24	50.23	49.65	-16	4,887	-0.33%
2024/03/27	1	49.90	4	50.03	49.65	-3	5,331	-0.06%
2024/03/26	6	49.20	13	49.37	49.05	-7	5,334	-0.13%
2024/03/25	1	49.35	14	49.74	49.80	-13	5,373	-0.24%
2024/03/22	4	48.84	2	49.15	49.00	2	5,440	0.04%
2024/03/21	2	48.85	3	49.00	49.00	-1	5,739	-0.02%
2024/03/20	0	0.00	30	48.96	48.90	-30	5,835	-0.51%
2024/03/19	6	48.87	6	49.12	48.85	0	5,894	0.00%
2024/03/18	0	0.00	5.3	48.19	48.40	-5.3	5,952	-0.09%
2024/03/15	0	0.00	1	47.70	47.70	-1	5,980	-0.02%
2024/03/14	0	0.00	1	48.05	47.75	-1	6,016	-0.02%
2024/03/13	16.2	47.89	0	0.00	47.70	16.2	6,105	0.27%
2024/03/12	15.1	48.49	20	48.53	48.55	-4.9	6,164	-0.08%
2024/03/08	7	48.32	0	0.00	47.70	7	6,321	0.11%
2024/03/07	7	48.49	3	48.40	48.35	4	6,424	0.06%
2024/03/06	3	48.92	7	48.93	48.75	-4	6,482	-0.06%
2024/03/05	0	0.00	19	48.79	48.70	-19	6,483	-0.29%
2024/03/04	3	48.22	11	48.29	48.30	-8	6,432	-0.12%
2024/03/01	50	48.00	4.6	47.98	48.30	45.4	6,473	0.70%
2024/02/29	10	46.74	6	47.00	47.00	4	6,393	0.06%
2024/02/27	26	46.78	3	46.73	46.50	23	6,533	0.35%
2024/02/26	11	46.58	4	46.50	46.45	7	6,762	0.10%
2024/02/23	16	46.95	15	47.06	46.70	1	6,819	0.01%
2024/02/22	20	47.28	9	47.46	47.15	11	6,850	0.16%
2024/02/21	5	47.20	4	47.33	47.15	1	6,902	0.01%
2024/02/20	38	47.11	9	47.07	47.00	29	7,005	0.41%
2024/02/19	1	47.80	31	47.80	47.85	-30	6,981	-0.43%
2024/02/16	13	47.58	7	47.05	47.65	6	7,059	0.08%
2024/02/15	25	46.07	14	46.19	46.30	11	7,018	0.16%
2024/02/05	11.1	45.89	2	45.75	45.75	9.1	6,987	0.13%
2024/02/02	18.2	46.67	13	46.30	46.20	5.2	6,915	0.08%
2024/02/01	2.1	47.22	2	47.05	47.05	0.1	6,860	0.00%
2024/01/29	2	47.18	2	47.25	47.50	0	6,806	0.00%
2024/01/26	0	0.00	1	46.85	46.75	-1	6,805	-0.01%
2024/01/25	1	47.05	1	46.85	46.85	0	6,822	0.00%
2024/01/24	11	47.45	10	47.30	47.10	1	6,879	0.01%
2024/01/23	2	46.23	2	46.28	46.40	0	6,854	0.00%
2024/01/19	1	46.00	0	0.00	46.00	1	6,994	0.01%
2024/01/18	2	45.78	7.2	46.10	46.05	-5.2	7,018	-0.07%
2024/01/17	12.1	46.82	0	0.00	45.90	12.1	7,040	0.17%
2024/01/15	0.3	47.80	5	47.92	47.70	-4.7	7,182	-0.07%
2024/01/12	5	47.10	0	0.00	47.10	5	7,199	0.07%
2024/01/11	9.4	47.40	10	47.00	47.20	-0.7	7,228	-0.01%
2024/01/10	0.1	47.90	0	0.00	47.50	0.1	7,246	0.00%
2024/01/09	4	48.18	7	47.96	47.85	-3	7,392	-0.04%
2024/01/05	0.3	48.75	1	48.70	48.85	-0.7	7,444	-0.01%
2024/01/04	6	48.33	6	47.83	47.80	0	7,477	0.00%
2024/01/03	1	48.85	6	49.24	48.65	-5	7,427	-0.07%
2024/01/02	1	49.05	0	0.00	49.00	1	7,402	0.01%
2023/12/29	1	48.75	1	48.85	48.85	0	7,502	0.00%
2023/12/28	5	49.09	7	48.80	48.75	-2	7,474	-0.03%
2023/12/27	2	49.20	0	0.00	49.20	2	7,433	0.03%
2023/12/26	8	49.34	10	49.68	49.20	-2	7,403	-0.03%
2023/12/25	5	49.57	4.1	49.79	49.00	0.9	7,233	0.01%
2023/12/22	37	51.03	51	52.65	49.45	-14	7,151	-0.20%
2023/12/20	7	51.09	13	51.32	51.70	-6	6,695	-0.09%
2023/12/19	8	50.99	10	50.94	50.90	-2	6,648	-0.03%
2023/12/18	25	51.90	16.5	51.64	51.60	8.5	6,687	0.13%
2023/12/15	36	51.17	71	51.66	51.50	-35	6,560	-0.53%
2023/12/14	14	49.85	3	50.07	49.80	11	6,292	0.17%
2023/12/13	13	49.54	13	49.70	49.40	0	6,241	0.00%
2023/12/12	15	49.60	15	49.75	49.70	0	6,243	0.00%
2023/12/11	15	49.34	5	49.08	49.00	10	6,203	0.16%
2023/12/08	9	49.01	25	49.03	49.25	-16	6,294	-0.25%
2023/12/07	20	49.86	5	49.51	49.35	15	6,330	0.24%
2023/12/06	12.2	49.25	4	49.61	50.10	8.2	6,363	0.13%
2023/12/05	12	48.95	24.2	48.80	48.70	-12.2	6,362	-0.19%
2023/12/04	0	0.00	4	49.69	49.45	-4	6,360	-0.06%
2023/12/01	24	49.08	18	49.34	49.35	6	6,314	0.10%
2023/11/30	4	48.03	19	48.36	48.70	-15	6,270	-0.24%
2023/11/29	13	47.78	8	47.85	47.75	5	6,552	0.08%
2023/11/28	12	47.07	19	47.35	47.50	-7	6,644	-0.10%
2023/11/27	7	47.24	18	46.99	46.90	-11	6,811	-0.16%
2023/11/24	26.5	48.31	17.2	48.14	47.85	9.3	7,115	0.13%
2023/11/22	68	47.56	4	47.73	47.75	64	7,231	0.89%
2023/11/21	11	46.17	15	46.50	46.75	-4	7,064	-0.06%
2023/11/20	11	46.02	45	46.12	46.25	-34	7,149	-0.48%
2023/11/17	6.1	46.54	3	46.43	46.40	3.1	7,247	0.04%
2023/11/16	8.7	46.22	13	46.09	46.50	-4.3	7,257	-0.06%
2023/11/15	6.1	45.49	7	45.68	45.65	-0.9	7,212	-0.01%
2023/11/14	26	45.72	5	45.53	45.30	21	7,278	0.29%
2023/11/13	31	45.57	3	45.67	45.25	28	7,305	0.38%
2023/11/09	10	45.39	1	45.45	45.40	9	7,483	0.12%
2023/11/08	2	45.70	2	45.65	45.65	0	7,656	0.00%
2023/11/07	2	45.83	4	45.75	45.70	-2	7,795	-0.03%
2023/11/06	7	45.75	7	45.76	45.90	0	7,925	0.00%
2023/11/03	7	45.51	2	45.43	45.55	5	8,105	0.06%
2023/11/02	3	44.93	8	45.14	45.25	-5	8,337	-0.06%
2023/11/01	4	44.85	1	44.60	44.50	3	8,836	0.03%
2023/10/31	12	45.27	16	45.03	44.60	-4	8,873	-0.05%
2023/10/30	13	45.00	1	45.10	45.50	12	8,980	0.13%
2023/10/27	16	45.24	21	45.22	44.90	-5	9,032	-0.06%
2023/10/26	4	45.14	7	45.41	45.25	-3	9,034	-0.03%
2023/10/25	6	45.17	5	45.29	45.20	1	9,160	0.01%
2023/10/24	7	44.24	7	44.34	44.65	0	9,235	0.00%
2023/10/23	47	44.89	23	45.29	44.50	24	9,284	0.26%
2023/10/20	1	43.25	1	43.90	44.00	0	9,375	0.00%
2023/10/19	9	44.07	4	44.08	43.90	5	9,503	0.05%
2023/10/18	9	44.68	4	44.30	44.00	5	9,631	0.05%
2023/10/17	17	45.51	18	45.34	45.00	-1	9,796	-0.01%
2023/10/16	20	46.01	15	45.86	45.60	5	9,989	0.05%
2023/10/13	9	45.80	13	45.40	45.30	-4	10,021	-0.04%
2023/10/12	10	45.02	8	45.31	45.75	2	10,295	0.02%
2023/10/11	9	45.13	17	45.26	45.05	-8	10,432	-0.08%
2023/10/06	2	43.93	3	44.18	44.45	-1	10,534	-0.01%
2023/10/05	8	44.12	15	44.13	44.00	-7	10,699	-0.07%
2023/10/04	41	44.28	12	44.28	43.90	29	10,774	0.27%
2023/10/03	8.1	45.34	4	45.31	45.15	4.1	10,741	0.04%
2023/10/02	58	45.82	29	45.74	45.60	29	10,889	0.27%
2023/09/28	6	45.66	8	45.68	45.45	-2	11,290	-0.02%
2023/09/27	20	45.10	10	45.28	45.20	10	11,545	0.09%
2023/09/26	48	45.81	5	45.24	45.10	43	11,886	0.36%
2023/09/25	5.1	45.68	36	46.42	46.50	-30.9	12,041	-0.26%
2023/09/22	15	45.13	4	45.31	45.40	11	12,061	0.09%
2023/09/21	4	45.18	13	45.07	45.25	-9	12,203	-0.07%
2023/09/20	10	46.67	8	46.32	46.20	2	12,217	0.02%
2023/09/19	1	46.35	2	46.48	46.65	-1	12,364	-0.01%
2023/09/18	42.2	46.57	39	46.74	46.30	3.2	12,443	0.03%
2023/09/15	3	45.92	4	46.04	46.40	-1	12,511	-0.01%
2023/09/14	8	45.68	8	45.55	45.50	0	12,729	0.00%
2023/09/13	12.1	45.57	13	45.30	45.15	-0.9	13,041	-0.01%
2023/09/12	9.2	46.60	7	46.49	46.30	2.2	13,042	0.02%
2023/09/11	7	46.90	2	47.35	46.65	5	13,107	0.04%
2023/09/08	2.1	47.08	3	46.85	46.65	-0.9	13,065	-0.01%
2023/09/07	3.1	47.30	6	47.33	47.25	-2.9	13,134	-0.02%
2023/09/06	2	47.10	5	47.22	47.05	-3	13,348	-0.02%
2023/09/05	15.1	46.80	4	46.86	46.85	11.1	13,387	0.08%
2023/09/04	45	47.22	28	47.60	47.20	17	13,466	0.13%
2023/09/01	11	45.55	4.8	45.83	45.75	6.2	13,262	0.05%
2023/08/31	14.3	45.01	6	45.05	45.15	8.3	13,483	0.06%
2023/08/30	56.1	46.06	10	44.92	44.85	46.1	13,993	0.33%
2023/08/29	11	45.95	3	46.15	46.70	8	13,793	0.06%
2023/08/28	6	45.89	5	45.80	45.85	1	13,839	0.01%
2023/08/25	2	45.28	2.2	45.24	45.20	-0.2	13,768	0.00%
2023/08/24	8.2	45.66	6	45.76	45.70	2.2	13,789	0.02%
2023/08/23	4	45.99	5	45.76	45.55	-1	13,730	-0.01%
2023/08/22	24	45.21	4	45.19	44.95	20	13,665	0.15%
2023/08/21	2	46.05	2	45.80	45.90	0	13,791	0.00%
2023/08/18	3.2	46.05	5	45.72	45.40	-1.8	14,167	-0.01%
2023/08/17	7	45.65	3	46.17	46.10	4	14,655	0.03%
2023/08/16	7	44.96	3	45.27	45.30	4	14,857	0.03%
2023/08/15	7	45.56	6	45.73	45.55	1	15,681	0.01%
2023/08/14	6	45.55	4	45.39	45.10	2	15,771	0.01%
2023/08/11	4	46.65	6	46.83	46.55	-2	15,792	-0.01%
2023/08/10	4.1	48.34	4	47.88	47.45	0.1	15,783	0.00%
2023/08/09	5.2	48.66	3	48.30	48.25	2.2	15,800	0.01%
2023/08/08	5.2	49.22	7	49.74	48.90	-1.8	15,765	-0.01%
2023/08/07	21.4	49.71	76	49.21	49.30	-54.6	15,810	-0.35%
2023/08/04	3	52.83	0	0.00	52.90	3	15,535	0.02%
2023/08/02	10.5	53.19	2	53.70	52.60	8.5	15,832	0.05%
2023/08/01	3.1	53.46	0	0.00	53.10	3.1	15,856	0.02%
2023/07/31	2	53.50	1	53.40	53.40	1	16,153	0.01%
2023/07/28	6.1	55.17	2.2	54.61	54.00	3.9	16,431	0.02%
2023/07/27	2	55.69	4	55.58	55.10	-2	16,688	-0.01%
2023/07/26	3	55.50	2	54.75	54.10	1	16,988	0.01%
2023/07/25	15.1	55.53	6	55.72	55.70	9.1	17,576	0.05%
2023/07/24	3.1	52.87	7	53.97	54.50	-3.9	17,776	-0.02%
2023/07/21	19	52.91	1	52.50	52.50	18	17,815	0.10%
2023/07/20	17	52.74	0	0.00	53.80	17	18,031	0.09%
2023/07/19	11	52.70	10	52.76	51.70	1	18,061	0.01%
2023/07/18	2	52.60	5	53.14	53.70	-3	18,306	-0.02%
2023/07/17	7	53.26	9	52.88	53.50	-2	18,480	-0.01%
2023/07/14	3	54.13	0	0.00	53.60	3	18,427	0.02%
2023/07/13	10.1	55.27	1.3	55.81	54.60	8.8	18,860	0.05%
2023/07/12	12	55.73	1	55.60	55.60	11	19,325	0.06%
2023/07/11	3.1	57.09	0.5	57.13	56.60	2.6	19,621	0.01%
2023/07/07	16.1	56.25	4.6	56.34	56.10	11.5	21,173	0.05%
2023/07/06	23	58.35	3.1	57.31	57.30	19.9	21,351	0.09%
2023/07/05	14	59.46	18.1	60.18	60.50	-4.1	21,242	-0.02%
2023/07/04	16.1	58.60	44	60.08	60.00	-28	21,045	-0.13%
2023/07/03	8.1	58.87	252.4	58.59	59.40	-244.3	20,793	-1.17%	大賣/鉅額交易
2023/06/30	1	57.40	148	58.01	57.60	-147	20,591	-0.71%	大賣/鉅額交易
2023/06/29	7.1	57.40	40.2	58.45	57.10	-33.1	20,543	-0.16%
2023/06/28	2.1	57.40	2	57.20	56.60	0.1	20,443	0.00%
2023/06/27	1.6	57.53	2	58.00	56.20	-0.5	20,598	0.00%
2023/06/26	5	58.36	1	58.10	58.10	4	20,646	0.02%
2023/06/21	1	58.50	5	59.12	58.40	-4	20,678	-0.02%
2023/06/20	18.4	59.03	4	58.35	58.20	14.4	20,649	0.07%
2023/06/19	4	60.08	14	60.24	60.60	-10	20,563	-0.05%
2023/06/16	1	59.40	5	58.56	58.00	-4	20,613	-0.02%
2023/06/15	3	57.70	2.1	58.47	58.60	1	20,585	0.00%
2023/06/14	2	57.35	3.1	56.81	56.60	-1.1	20,658	-0.01%
2023/06/13	9.1	57.05	5	56.64	57.30	4.1	20,952	0.02%
2023/06/12	3.1	56.80	4.2	56.60	56.60	-1.2	21,046	-0.01%
2023/06/09	7.1	59.17	5	58.94	58.70	2.1	20,987	0.01%
2023/06/08	4	59.73	24	60.09	59.20	-20	21,301	-0.09%
2023/06/07	13	59.27	22	59.20	59.30	-9	21,446	-0.04%
2023/06/06	29	60.18	9.2	59.68	59.30	19.8	21,829	0.09%
2023/06/05	12.1	60.02	24.2	59.92	58.90	-12.2	22,475	-0.05%
2023/06/02	2.2	57.49	3	57.30	56.60	-0.8	22,505	0.00%
2023/06/01	9.2	56.84	9	56.58	57.20	0.2	22,401	0.00%
2023/05/31	2	54.60	3	54.90	55.70	-1	22,283	0.00%
2023/05/30	3	54.40	2	54.15	54.10	1	22,289	0.00%
2023/05/29	5.1	54.80	0	0.00	54.90	5.1	22,522	0.02%
2023/05/26	4.1	54.40	1	54.10	54.10	3.1	22,987	0.01%
2023/05/25	3.1	54.08	4	54.75	54.20	-0.9	23,153	0.00%
2023/05/24	10.1	55.61	3	55.87	55.00	7.1	23,148	0.03%
2023/05/23	5	55.16	12.3	55.14	55.70	-7.3	22,937	-0.03%
2023/05/22	2.3	52.20	9.4	52.03	52.60	-7.1	22,589	-0.03%
2023/05/19	31.7	53.38	23	53.14	51.70	8.7	22,525	0.04%
2023/05/18	3.1	56.38	7	57.19	56.90	-4	21,742	-0.02%
2023/05/17	2.3	55.12	3	56.43	56.10	-0.7	21,600	0.00%
2023/05/16	5	54.36	5	54.58	55.20	0	21,489	0.00%
2023/05/15	2	54.30	1.2	54.28	54.20	0.8	21,524	0.00%
2023/05/12	1.1	54.88	0	0.00	55.50	1.1	21,639	0.01%
2023/05/11	6.3	55.56	14	55.40	54.90	-7.7	21,505	-0.04%
2023/05/10	6	57.37	12	57.24	57.10	-6	21,283	-0.03%
2023/05/09	5.5	57.16	5	56.80	56.40	0.5	21,155	0.00%
2023/05/08	9.2	58.68	2	58.15	58.10	7.2	20,936	0.03%
2023/05/05	27.2	58.26	8	58.04	58.00	19.2	21,002	0.09%
2023/05/04	17	59.18	12.1	59.26	60.10	4.9	20,885	0.02%
2023/05/03	11.1	58.62	26.3	59.30	58.50	-15.2	20,956	-0.07%
2023/05/02	9.3	58.20	5	59.46	57.70	4.3	20,644	0.02%
2023/04/28	38.1	58.05	14.3	58.57	58.80	23.8	20,417	0.12%
2023/04/27	11	55.70	9.2	56.27	56.80	1.8	19,842	0.01%
2023/04/26	6	54.10	5.1	54.36	54.50	0.9	19,490	0.00%
2023/04/25	3.6	54.69	1	54.30	54.30	2.6	19,361	0.01%
2023/04/24	4	55.28	96	54.71	56.00	-92	19,146	-0.48%
2023/04/21	9	56.01	25	55.41	54.30	-16	19,157	-0.08%
2023/04/20	16	58.57	16	57.56	57.60	0	18,682	0.00%
2023/04/19	4	59.83	3	59.60	59.60	1	18,409	0.01%
2023/04/18	40.2	60.75	35	60.02	60.00	5.2	18,251	0.03%
2023/04/17	33	60.63	28	62.03	62.80	5	17,846	0.03%
2023/04/14	24.2	58.95	8	58.85	58.80	16.2	17,383	0.09%
2023/04/13	34	61.08	25	61.63	60.20	9	17,106	0.05%
2023/04/12	4	59.08	27	58.96	60.10	-23	16,326	-0.14%
2023/04/11	6	54.47	9	54.59	55.00	-3	15,667	-0.02%
2023/04/10	6	53.57	15	54.29	53.90	-9	15,476	-0.06%
2023/04/07	4	52.00	0	0.00	52.00	4	15,270	0.03%
2023/04/06	1	52.40	1	52.40	52.40	0	15,299	0.00%
2023/03/31	7	51.40	2	51.35	51.40	5	15,361	0.03%
2023/03/30	4	51.75	4	51.98	51.90	0	15,700	0.00%
2023/03/29	1	51.60	3	51.80	51.80	-2	16,086	-0.01%
2023/03/28	9	50.77	9	51.57	51.50	0	16,247	0.00%
2023/03/27	98	52.28	1.1	52.01	52.10	96.9	16,054	0.60%
2023/03/24	6	51.10	5.1	50.66	50.60	0.9	15,998	0.01%
2023/03/23	2	51.80	3	51.67	51.50	-1	16,171	-0.01%
2023/03/22	14	52.51	7.1	51.90	51.80	6.9	16,609	0.04%
2023/03/21	10.1	52.63	6	52.87	52.60	4.1	17,190	0.02%
2023/03/20	3	50.17	2	50.25	50.00	1	17,266	0.01%
2023/03/17	0	0.00	1	49.55	50.30	-1	17,307	-0.01%
2023/03/16	18	49.41	1	48.75	48.65	17	17,127	0.10%
2023/03/15	1	50.00	8	50.59	50.90	-7	16,866	-0.04%
2023/03/14	4	49.79	2	49.78	49.55	2	16,699	0.01%
2023/03/13	7.2	49.45	4	50.10	50.00	3.2	16,595	0.02%
2023/03/10	15	48.70	11	49.15	50.00	4	16,262	0.02%
2023/03/09	26.1	49.08	64	49.20	49.20	-37.9	16,160	-0.23%
2023/03/08	56	48.62	20	48.94	49.00	36	15,791	0.23%
2023/03/07	3	46.10	10	45.84	48.10	-7	15,134	-0.05%
2023/03/06	1	43.25	11	43.81	43.75	-10	14,515	-0.07%
2023/03/03	30	43.63	13	43.51	43.25	17	14,651	0.12%
2023/03/02	5	43.30	6	43.54	43.70	-1	14,911	-0.01%
2023/03/01	19	43.65	7	43.40	43.55	12	15,377	0.08%
2023/02/24	25	44.36	23	44.66	45.05	2	15,369	0.01%
2023/02/23	20	43.17	12	43.50	44.20	8	14,942	0.05%
2023/02/22	23	42.06	15	42.27	42.50	8	14,839	0.05%
2023/02/21	9	41.79	4	41.89	41.90	5	15,002	0.03%
2023/02/20	11	41.82	9	41.90	42.00	2	15,126	0.01%
2023/02/17	1	41.20	7	41.00	41.25	-6	15,085	-0.04%
2023/02/16	2	40.35	4	40.46	40.40	-2	14,928	-0.01%
2023/02/15	5	39.65	3	39.70	39.90	2	15,145	0.01%
2023/02/14	16	39.03	16	39.21	39.55	0	15,145	0.00%
2023/02/13	9	38.99	3	39.03	39.00	6	15,203	0.04%
2023/02/10	17	40.24	81	40.56	39.70	-64	15,261	-0.42%
2023/02/09	6	39.69	2	39.73	39.75	4	15,195	0.03%
2023/02/08	9	39.54	5	39.56	39.40	4	15,238	0.03%
2023/02/07	0	0.00	3	39.62	39.80	-3	15,196	-0.02%
2023/02/06	6	38.90	7	39.00	38.95	-1	15,198	-0.01%
2023/02/03	38	39.91	6	39.48	39.45	32	15,146	0.21%
2023/02/02	6	40.18	24	40.87	40.30	-18	14,990	-0.12%
2023/02/01	76	40.10	15	39.64	40.00	61	15,057	0.41%
2023/01/31	13	37.72	12	37.83	37.85	1	14,970	0.01%
2023/01/30	6	37.50	5	37.78	37.65	1	15,052	0.01%
2023/01/17	1	37.05	11	36.87	36.65	-10	15,072	-0.07%
2023/01/16	2	36.80	2	36.35	36.35	0	15,055	0.00%
2023/01/13	3	36.97	3	36.83	36.80	0	15,021	0.00%
2023/01/12	1	36.90	3	36.53	36.70	-2	15,112	-0.01%
2023/01/11	2	36.10	5	36.20	36.85	-3	15,160	-0.02%
2023/01/10	4	35.28	9	35.54	35.45	-5	14,994	-0.03%
2023/01/09	23	35.05	7	35.29	35.10	16	15,067	0.11%
2023/01/06	5	35.04	6	35.18	35.20	-1	15,182	-0.01%
2023/01/05	20	35.73	28	35.41	35.05	-8	15,367	-0.05%
2023/01/04	7	36.14	3	36.33	36.40	4	15,563	0.03%
2023/01/03	18	36.24	17	36.44	36.40	1	15,843	0.01%
2022/12/30	13	37.07	4	37.00	37.15	9	16,066	0.06%
2022/12/29	3	36.07	1.1	36.25	36.25	2	16,319	0.01%
2022/12/28	10	37.06	21	36.85	36.45	-11	16,375	-0.07%
2022/12/27	3	36.95	39	36.90	36.75	-36	16,472	-0.22%
2022/12/26	0	0.00	1	37.10	37.00	-1	16,532	-0.01%
2022/12/23	10	37.58	4	37.39	37.50	6	16,641	0.04%
2022/12/22	12.1	37.44	7	37.52	37.75	5.1	16,716	0.03%
2022/12/21	22	36.80	17.1	36.62	37.00	4.9	16,567	0.03%
2022/12/20	5	36.22	8	36.19	34.85	-3	16,376	-0.02%
2022/12/19	0	0.00	1	35.90	35.35	-1	16,566	-0.01%
2022/12/16	16	36.29	28.2	36.29	36.40	-12.2	16,796	-0.07%
2022/12/15	28	36.77	26	36.80	36.60	2	16,699	0.01%
2022/12/14	23	36.78	22	36.72	37.00	1	16,358	0.01%
2022/12/13	74	36.43	20	35.91	36.75	54	15,840	0.34%
2022/12/12	16.2	34.21	25	34.46	35.05	-8.8	15,076	-0.06%
2022/12/09	16	33.45	13	33.49	33.70	3	14,541	0.02%
2022/12/08	1	32.40	15	32.26	33.00	-14	14,449	-0.10%
2022/12/07	10	32.66	11	32.80	32.25	-1	14,417	-0.01%
2022/12/06	9	32.76	69	32.95	32.55	-60	14,313	-0.42%
2022/12/05	64	33.47	2.1	33.50	33.30	61.9	14,299	0.43%
2022/12/02	7	33.37	1	33.30	33.40	6	14,205	0.04%
2022/12/01	13	33.31	104	33.65	33.65	-91	14,143	-0.64%	大賣/
2022/11/30	11	33.12	6	33.28	33.00	5	13,923	0.04%
2022/11/29	64	33.59	4	33.73	33.50	60	13,734	0.44%
2022/11/28	2.1	32.91	1	32.95	32.95	1.1	13,468	0.01%
2022/11/25	8	33.04	90.3	32.88	32.60	-82.3	13,400	-0.61%
2022/11/24	9.2	32.54	10.2	32.72	32.80	-1	13,297	-0.01%
2022/11/23	14.3	33.68	10	33.76	33.95	4.3	12,927	0.03%
2022/11/22	6	32.73	13.1	33.05	33.20	-7.1	12,413	-0.06%
2022/11/21	1	32.25	1	32.30	32.30	0	12,123	0.00%
2022/11/18	6.1	32.12	5	31.88	31.65	1.1	12,001	0.01%
2022/11/17	22	32.69	13.1	32.66	32.40	9	11,939	0.07%
2022/11/16	68.1	31.65	14	32.04	32.15	54.1	11,602	0.47%
2022/11/15	9	31.23	80	31.07	31.45	-71	11,366	-0.62%
2022/11/14	3	30.55	4	30.68	30.70	-1	11,283	-0.01%
2022/11/11	39	30.79	13	31.02	30.10	26	11,223	0.23%
2022/11/10	20	31.30	2	31.20	31.20	18	11,019	0.16%
2022/11/09	21	31.11	5	31.19	30.85	16	11,063	0.14%
2022/11/08	2	30.25	16	30.86	30.80	-14	10,999	-0.13%
2022/11/07	5	30.26	7	30.21	30.25	-2	10,930	-0.02%
2022/11/04	2	29.30	11	29.17	29.40	-9	10,871	-0.08%
2022/11/03	4	28.65	3	28.70	28.65	1	10,994	0.01%
2022/11/02	9	28.77	10	28.82	28.75	-1	11,019	-0.01%
2022/11/01	5	28.23	6	28.47	28.50	-1	11,004	-0.01%
2022/10/31	17	28.44	22	28.35	28.40	-5	11,002	-0.05%
2022/10/28	45	28.80	30	28.88	28.25	15	11,002	0.14%
2022/10/27	13	28.41	43	28.29	28.50	-30	10,770	-0.28%
2022/10/26	58	29.41	1	29.90	29.40	57	10,592	0.54%
2022/10/25	25	30.90	3	30.72	30.35	22	10,651	0.21%
2022/10/24	26	30.60	5	30.71	30.70	21	10,724	0.20%
2022/10/21	26	30.40	2	30.20	30.10	24	10,796	0.22%
2022/10/20	8	30.03	2	30.18	30.45	6	10,897	0.06%
2022/10/19	18	30.90	28	30.76	30.55	-10	10,811	-0.09%
2022/10/18	2	29.83	6	30.08	30.00	-4	10,940	-0.04%
2022/10/14	0	0.00	2	30.80	30.65	-2	11,000	-0.02%
2022/10/13	2	30.48	3	29.83	29.35	-1	11,075	-0.01%
2022/10/12	4	30.35	2	30.88	30.85	2	11,317	0.02%
2022/10/11	4	31.64	5	31.44	31.75	-1	11,401	-0.01%
2022/10/07	17	31.42	22	31.43	31.75	-5	11,477	-0.04%
2022/10/06	1	30.70	20	30.87	31.10	-19	11,338	-0.17%
2022/10/05	1	29.70	2.1	30.29	29.90	-1.1	11,190	-0.01%
2022/10/04	11	29.85	10	29.65	29.85	1	11,237	0.01%
2022/10/03	101	29.04	4	29.18	29.20	97	11,103	0.87%	大買/
2022/09/30	103	29.45	80	28.80	29.55	23	11,018	0.21%	大買/
2022/09/29	3	28.27	4	29.08	28.90	-1	10,825	-0.01%
2022/09/28	1	29.40	4	27.95	27.40	-3	10,628	-0.03%
2022/09/27	2	28.55	0	0.00	29.00	2	10,423	0.02%
2022/09/26	23	30.06	37	29.36	29.25	-14	10,195	-0.14%
2022/09/23	3	30.12	3	30.25	30.10	0	9,844	0.00%
2022/09/22	0	0.00	5	27.92	29.00	-5	9,506	-0.05%
2022/09/19	1	27.90	3	28.08	27.90	-2	9,455	-0.02%
2022/09/15	7	29.16	10	29.03	28.65	-3	9,565	-0.03%
2022/09/14	3	28.75	11	28.24	28.80	-8	9,583	-0.08%
2022/09/13	14	28.80	4	28.85	28.90	10	9,675	0.10%
2022/09/12	26	28.84	4	28.75	28.70	22	9,858	0.22%
2022/09/07	1	27.30	0	0.00	27.35	1	10,004	0.01%
2022/09/05	0	0.00	13	27.25	27.50	-13	10,204	-0.13%
2022/09/02	5	27.70	0	0.00	27.65	5	10,261	0.05%
2022/08/31	5	28.45	0	0.00	28.45	5	10,267	0.05%
2022/08/30	3	28.92	0	0.00	28.80	3	10,187	0.03%
2022/08/26	0	0.00	2	29.20	29.05	-2	10,215	-0.02%
2022/08/25	1	29.10	0	0.00	29.00	1	10,350	0.01%
2022/08/24	1	29.00	2	29.15	28.90	-1	10,473	-0.01%
2022/08/23	2	28.88	0	0.00	28.90	2	10,646	0.02%
2022/08/19	0	0.00	32	29.00	29.00	-32	10,746	-0.30%
2022/08/18	4	29.43	0	0.00	29.45	4	10,875	0.04%
2022/08/17	1	29.25	0	0.00	29.25	1	11,148	0.01%
2022/08/16	1	29.80	0	0.00	29.50	1	11,265	0.01%
2022/08/12	2	30.00	5	30.05	30.00	-3	11,879	-0.03%
2022/08/11	7	30.41	21	30.41	30.45	-14	11,930	-0.12%
2022/08/10	2	31.70	36	30.99	30.70	-34	12,004	-0.28%
2022/08/08	21	30.10	2	30.28	30.60	19	12,304	0.15%
2022/08/05	0	0.00	2	30.33	30.40	-2	12,413	-0.02%
2022/08/04	0	0.00	9	30.36	30.35	-9	12,725	-0.07%
2022/08/03	26	30.51	0	0.00	30.40	26	13,847	0.19%
2022/08/02	9	30.57	3	31.05	30.90	6	14,494	0.04%
2022/08/01	4	31.86	14	31.72	31.40	-10	14,677	-0.07%
2022/07/29	3	31.15	20	31.47	31.20	-17	14,887	-0.11%
2022/07/28	6	30.65	8	30.85	30.75	-2	14,936	-0.01%
2022/07/27	3	30.02	0	0.00	30.45	3	15,013	0.02%
2022/07/26	17	30.03	13	30.32	30.45	4	15,266	0.03%
2022/07/25	4	30.03	20	30.07	30.35	-16	15,401	-0.10%
2022/07/22	0	0.00	35	29.40	29.30	-35	15,430	-0.23%
2022/07/21	0	0.00	1	29.15	29.00	-1	16,482	-0.01%
2022/07/20	2	29.45	3	29.53	29.05	-1	18,316	-0.01%
2022/07/19	5	28.55	16	29.34	29.70	-11	19,359	-0.06%
2022/07/18	15	28.49	13.2	28.42	29.00	1.8	19,944	0.01%
2022/07/15	2	26.75	6.6	26.72	27.35	-4.6	19,673	-0.02%
2022/07/14	3.1	24.87	6	24.74	25.10	-3	19,617	-0.02%
2022/07/13	1.2	23.78	7	24.02	23.65	-5.8	19,695	-0.03%
2022/07/12	32	23.66	0	0.00	23.65	32	19,744	0.16%
2022/07/11	0	0.00	20	26.10	26.25	-20	20,168	-0.10%
2022/07/08	1	25.75	0	0.00	25.70	1	21,286	0.00%
2022/07/05	1	25.05	0	0.00	25.50	1	22,443	0.00%
2022/07/04	1	24.95	1	24.75	24.40	0	22,581	0.00%
2022/07/01	3	24.65	0	0.00	24.25	3	22,661	0.01%
2022/06/30	0	0.00	1	25.35	25.10	-1	22,627	0.00%
2022/06/29	1	25.50	1	25.80	25.65	0	22,613	0.00%
2022/06/28	1	25.85	0	0.00	25.80	1	22,620	0.00%
2022/06/24	36	25.51	0	0.00	25.50	36	22,616	0.16%
2022/06/23	9	25.01	0	0.00	25.40	9	22,605	0.04%
2022/06/22	11	26.16	6	26.76	25.95	5	22,519	0.02%
2022/06/21	6.1	26.28	5	26.15	27.05	1.1	22,495	0.00%
2022/06/20	23	26.58	0	26.50	25.95	23	22,427	0.10%
2022/06/17	0	28.15	39	28.04	27.90	-39	22,282	-0.17%
2022/06/16	1	29.15	7	29.29	29.00	-6	22,194	-0.03%
2022/06/15	2	28.78	2	29.18	28.65	0	22,114	0.00%
2022/06/14	17	28.22	1	28.50	28.45	16	22,067	0.07%
2022/06/13	6	29.22	0	0.00	29.10	6	22,170	0.03%
2022/06/10	2	30.00	3	30.15	30.20	-1	22,205	0.00%
2022/06/09	9	30.09	1	30.00	29.95	8	22,247	0.04%
2022/06/08	0	0.00	1	30.00	30.05	-1	22,261	0.00%
2022/06/07	2.5	29.58	6	29.78	29.80	-3.5	22,362	-0.02%
2022/06/06	3	29.15	4	29.13	29.25	-1	22,414	0.00%
2022/06/02	13	28.79	1	28.70	28.80	12	22,769	0.05%
2022/06/01	7	29.21	11	29.40	29.55	-4	22,924	-0.02%
2022/05/31	14	29.60	8	29.59	29.40	6	22,897	0.03%
2022/05/30	3	30.77	3	30.93	30.70	0	22,869	0.00%
2022/05/27	13	31.09	8	31.08	30.90	5	23,008	0.02%
2022/05/26	12	31.48	4	31.30	31.00	8	23,087	0.03%
2022/05/25	7	31.31	67	31.48	31.60	-60	22,981	-0.26%
2022/05/24	21	30.84	8	30.71	30.70	13	22,716	0.06%
2022/05/23	7	30.80	28	31.07	30.90	-21	22,524	-0.09%
2022/05/20	30	30.61	25	30.76	30.25	5	22,346	0.02%
2022/05/19	4	30.04	17	30.37	30.60	-13	22,169	-0.06%
2022/05/18	6	30.38	9	30.12	30.20	-3	21,994	-0.01%
2022/05/17	9	29.92	9	30.21	29.80	0	21,825	0.00%
2022/05/16	11	29.17	57	29.35	30.05	-46	21,497	-0.21%
2022/05/13	8	29.00	8	29.05	29.00	0	21,295	0.00%
2022/05/12	16	29.75	22	30.10	28.55	-6	21,107	-0.03%
2022/05/11	77	30.93	60	30.78	30.60	17	20,729	0.08%
2022/05/10	31	30.70	45	30.61	31.10	-14	19,544	-0.07%
2022/05/09	62	29.99	58	29.51	29.00	4	18,800	0.02%
2022/05/06	21	29.79	27	29.69	29.70	-6	18,430	-0.03%
2022/05/05	65	29.11	21	29.10	29.00	44	17,966	0.24%
2022/05/04	5	28.23	20	28.11	28.70	-15	17,641	-0.09%
2022/05/03	12	27.59	11	27.68	28.00	1	17,390	0.01%
2022/04/29	7	29.24	6.3	29.15	28.90	0.8	16,966	0.00%
2022/04/28	12	29.09	10.2	29.11	28.50	1.8	16,719	0.01%
2022/04/27	81.2	29.83	17	30.10	28.80	64.2	16,354	0.39%
2022/04/26	134	33.13	140	32.76	31.55	-6	15,213	-0.04%	大買/大賣/
2022/04/25	69	31.83	61	31.95	33.35	8	13,191	0.06%
2022/04/22	16	31.33	49.7	31.47	32.35	-33.7	11,844	-0.28%
2022/04/21	14.1	29.41	14	29.53	29.45	0.1	10,750	0.00%
2022/04/20	27.1	29.75	3	29.85	29.80	24.1	10,526	0.23%
2022/04/19	20	29.76	25	29.94	30.10	-5	10,074	-0.05%
2022/04/18	7.2	29.32	6	28.68	29.00	1.2	9,706	0.01%
2022/04/15	42	30.14	16	30.10	29.95	26	9,386	0.28%
2022/04/14	113	29.99	59	30.03	29.85	54	8,735	0.62%	大買/
2022/04/13	14	29.00	37	29.03	29.25	-23	7,484	-0.31%
2022/04/12	4.2	27.16	22	27.09	27.55	-17.9	6,739	-0.26%
2022/04/11	151.3	27.49	4	27.73	27.55	147.3	6,542	2.25%	大買/鉅額交易
2022/04/08	10	26.63	7.3	26.69	26.85	2.8	6,172	0.04%
2022/04/07	1	26.45	3	26.45	25.70	-2	5,975	-0.03%
2022/04/06	0	0.00	7	25.83	26.15	-7	5,855	-0.12%
2022/03/31	0	25.20	0	0.00	25.30	0	5,778	0.00%
2022/03/29	1	25.85	0	0.00	25.70	1	5,790	0.02%
2022/03/28	1	25.35	4	25.45	25.70	-3	5,788	-0.05%
2022/03/25	0	0.00	2	26.18	25.75	-2	5,846	-0.03%
2022/03/24	0	0.00	1.3	25.90	25.90	-1.3	5,884	-0.02%
2022/03/23	0	0.00	2	26.00	25.65	-2	5,862	-0.03%
2022/03/22	0	0.00	3	25.40	25.50	-3	5,819	-0.05%
2022/03/21	3	25.65	7	25.29	24.90	-4	5,765	-0.07%
2022/03/18	0	0.00	11.3	25.19	24.60	-11.3	5,748	-0.20%
2022/03/16	1	24.45	11	24.10	23.90	-10	5,747	-0.17%
2022/03/15	1.3	25.99	5	25.90	25.85	-3.8	5,481	-0.07%
2022/03/14	17	25.99	3	26.43	26.35	14	5,389	0.26%
2022/03/11	1	25.75	2.3	26.17	25.65	-1.3	5,295	-0.02%
2022/03/10	0	0.00	1	25.90	25.90	-1	5,206	-0.02%
2022/03/09	0.3	25.10	4	24.84	25.20	-3.7	5,049	-0.07%
2022/03/08	7.4	25.38	4	25.41	24.65	3.4	4,932	0.07%
2022/03/07	13.2	26.15	9.3	26.45	26.15	4	4,513	0.09%
2022/03/04	2	26.08	0	0.00	25.90	2	4,187	0.05%
2022/03/03	61	26.23	62	26.26	26.25	-1	4,069	-0.02%
2022/03/02	2	25.88	22.3	25.74	25.80	-20.3	3,846	-0.53%
2022/03/01	18	24.94	5	24.57	24.90	13	3,707	0.35%
2022/02/25	6	23.61	8	23.70	23.90	-2	3,634	-0.06%
2022/02/24	10	23.13	1	22.95	22.90	9	3,539	0.25%
2022/02/23	0	0.00	3	23.55	23.50	-3	3,490	-0.09%
2022/02/22	9	23.34	9	23.44	23.50	0	3,446	0.00%
2022/02/21	46	23.79	53.7	23.81	23.90	-7.7	3,271	-0.24%
2022/02/18	2	22.85	4	22.80	22.85	-2	3,001	-0.07%
2022/02/17	0	0.00	46	22.50	22.55	-46	2,991	-1.54%
2022/02/16	0	0.00	20	22.30	22.25	-20	2,965	-0.67%
2022/02/15	0	0.00	28	22.39	22.45	-28	3,039	-0.92%
2022/02/14	17	21.77	0	0.00	22.00	17	3,116	0.55%
2022/02/11	0	0.00	5	22.20	22.20	-5	3,120	-0.16%
2022/02/10	8	22.10	12	22.03	22.15	-4	3,186	-0.13%
2022/01/25	0.1	20.45	20	20.40	20.30	-19.9	3,398	-0.59%
2022/01/24	0	0.00	5	20.50	20.65	-5	3,440	-0.15%
2022/01/21	0	0.00	1	21.10	21.00	-1	3,469	-0.03%
2022/01/20	1	21.30	0	0.00	21.20	1	3,526	0.03%
2022/01/19	0	0.00	4	20.85	20.80	-4	3,572	-0.11%
2022/01/14	5	21.12	3	21.20	21.20	2	3,814	0.05%
2022/01/12	5	21.14	6	21.26	21.40	-1	3,889	-0.03%
2022/01/11	1	21.30	0	0.00	21.35	1	3,872	0.03%
2022/01/07	10	21.39	0	0.00	21.40	10	3,912	0.26%
2022/01/05	2	21.85	0	0.00	21.60	2	4,027	0.05%
2022/01/04	5	21.67	0	0.00	21.60	5	4,112	0.12%
2022/01/03	4	21.95	0	0.00	21.80	4	4,182	0.10%
2021/12/30	0	0.00	1	22.10	21.95	-1	4,229	-0.02%
2021/12/28	1	21.95	1	21.90	21.85	0	4,369	0.00%
2021/12/27	12	22.05	1	22.10	22.00	11	4,474	0.25%
2021/12/24	0	0.00	5	22.48	22.20	-5	4,537	-0.11%
2021/12/22	2	22.35	0	0.00	22.30	2	4,557	0.04%
2021/12/21	6	22.17	4	22.53	22.70	2	4,537	0.04%
2021/12/20	3	22.38	12	22.57	22.70	-9	4,481	-0.20%
2021/12/17	0	0.00	13	22.10	21.90	-13	4,445	-0.29%
2021/12/16	1	21.65	0	0.00	21.55	1	4,471	0.02%
2021/12/15	1	21.55	1	21.50	21.75	0	4,533	0.00%
2021/12/14	1	22.00	0	0.00	21.55	1	4,585	0.02%
2021/12/13	2	22.30	7	22.33	22.25	-5	4,612	-0.11%
2021/12/10	10	21.50	0	0.00	21.55	10	4,606	0.22%
2021/12/09	2	21.55	0	0.00	21.45	2	4,772	0.04%
2021/12/08	2	21.85	11	21.77	21.65	-9	5,027	-0.18%
2021/12/07	1	21.60	1	21.70	21.85	0	5,313	0.00%
2021/12/06	1	21.40	1	21.55	21.30	0	5,361	0.00%
2021/12/03	1	21.35	1	21.45	21.30	0	5,461	0.00%
2021/12/02	0	0.00	1	21.25	21.20	-1	5,567	-0.02%
2021/12/01	0	0.00	1	20.95	21.25	-1	5,774	-0.02%
2021/11/30	0	0.00	12	20.95	20.95	-12	5,981	-0.20%
2021/11/29	2	20.85	10	20.88	20.80	-8	6,123	-0.13%
2021/11/26	5	21.31	0	0.00	21.25	5	6,557	0.08%
2021/11/25	20	22.14	10	21.95	21.80	10	7,106	0.14%
2021/11/24	3	21.98	0	0.00	22.00	3	7,076	0.04%
2021/11/23	2	21.65	0	0.00	21.25	2	7,061	0.03%
2021/11/22	1.3	21.15	0	0.00	21.10	1.3	7,524	0.02%
2021/11/19	2	21.15	0	0.00	21.05	2	7,621	0.03%
2021/11/18	2	21.38	1	21.40	21.25	1	7,845	0.01%
2021/11/17	6	21.47	0	0.00	21.35	6	8,259	0.07%
2021/11/16	11	21.50	0	0.00	21.55	11	8,381	0.13%
2021/11/12	16	22.44	2	22.13	22.15	14	8,930	0.16%
2021/11/11	6	22.12	8	22.41	22.25	-2	9,405	-0.02%
2021/11/10	6	21.68	3	21.80	21.60	3	9,815	0.03%
2021/11/09	4	21.75	1	21.75	22.00	3	10,616	0.03%
2021/11/08	10	22.23	37	22.28	22.15	-27	11,587	-0.23%
2021/11/05	17	21.33	0	0.00	21.20	17	12,062	0.14%
2021/11/04	2	21.55	2	21.25	21.20	0	12,380	0.00%
2021/11/03	10	21.75	8	21.67	21.60	2	13,125	0.02%
2021/11/02	3	21.53	3	21.22	21.15	0	13,351	0.00%
2021/11/01	8	21.03	0	0.00	21.00	8	13,595	0.06%
2021/10/29	23	21.27	1	21.10	21.20	22	14,022	0.16%
2021/10/28	4	21.29	10	21.27	21.50	-6	14,531	-0.04%
2021/10/27	4	21.65	4	21.30	21.30	0	15,244	0.00%
2021/10/26	2	21.70	2	21.80	21.75	0	16,418	0.00%
2021/10/25	7	21.94	6	22.08	21.85	1	17,751	0.01%
2021/10/22	5	22.22	2	22.10	21.90	3	18,103	0.02%
2021/10/21	0	0.00	3	23.60	23.45	-3	18,215	-0.02%
2021/10/20	1	23.00	0	0.00	22.70	1	18,481	0.01%
2021/10/19	1	23.00	0	0.00	22.95	1	18,800	0.01%
2021/10/14	0	0.00	11	22.30	22.25	-11	20,620	-0.05%
2021/10/13	1	22.85	0	0.00	22.10	1	21,328	0.00%
2021/10/06	0	0.00	1	23.90	23.30	-1	21,890	0.00%
2021/10/04	2.3	23.36	0	0.00	22.65	2.3	22,144	0.01%
2021/09/30	0	0.00	0.2	25.00	25.05	-0.2	22,435	0.00%
2021/09/29	0	0.00	2	24.28	24.20	-2	22,590	-0.01%
2021/09/28	0	0.00	2	24.70	24.50	-2	22,980	-0.01%
2021/09/27	3	25.10	22	24.83	25.00	-19	23,587	-0.08%
2021/09/24	1	24.80	16	25.18	24.75	-15	25,173	-0.06%
2021/09/23	4	24.79	4	25.03	24.85	0	27,414	0.00%
2021/09/22	0	0.00	3	25.02	24.95	-3	28,563	-0.01%
2021/09/17	4	25.91	0	0.00	25.50	4	29,013	0.01%
2021/09/16	0	0.00	3	26.10	26.00	-3	29,021	-0.01%
2021/09/15	2	25.70	10	25.79	26.35	-8	28,960	-0.03%
2021/09/14	11	26.09	7	26.16	26.10	4	28,920	0.01%
2021/09/13	2	26.88	23	26.75	26.95	-21	28,902	-0.07%
2021/09/10	39	26.20	14	26.42	26.05	25	28,697	0.09%
2021/09/09	2	25.48	0	0.00	25.70	2	28,390	0.01%
2021/09/08	4	25.13	11	24.83	24.75	-7	28,335	-0.02%
2021/09/07	1	25.25	5	25.30	25.40	-4	28,251	-0.01%
2021/09/06	8	25.79	42	26.12	25.60	-34	28,141	-0.12%
2021/09/03	30	26.47	56	27.03	26.35	-26	27,935	-0.09%
2021/09/02	5	26.43	6	26.56	26.65	-1	27,745	0.00%
2021/09/01	59	27.07	42	27.67	27.00	17	27,620	0.06%
2021/08/31	89	26.97	58.1	26.63	27.20	30.9	27,184	0.11%
2021/08/30	6	25.87	3	26.02	26.00	3	26,686	0.01%
2021/08/27	3	25.70	3	25.80	26.00	0	26,770	0.00%
2021/08/26	43	26.48	33	26.60	25.60	10	27,415	0.04%
2021/08/25	9	25.33	6	25.49	25.35	3	27,090	0.01%
2021/08/24	4	25.46	11	25.42	25.65	-7	27,011	-0.03%
2021/08/23	109	25.98	47	25.88	25.85	62	26,875	0.23%	大買/
2021/08/20	3	24.52	11	24.35	24.60	-8	26,510	-0.03%
2021/08/19	10	24.62	11	24.83	24.20	-1	26,365	0.00%
2021/08/18	16.3	24.42	23.3	24.02	25.60	-7	26,158	-0.03%
2021/08/17	31	25.25	33	25.12	23.90	-2	25,777	-0.01%
2021/08/16	22.3	27.18	24	26.76	26.40	-1.8	25,231	-0.01%
2021/08/13	58	28.66	56	28.46	27.55	2	24,737	0.01%
2021/08/12	25	28.72	38.3	28.90	29.75	-13.3	23,927	-0.06%
2021/08/11	26	28.12	38	27.90	27.85	-12	22,963	-0.05%
2021/08/10	23	27.76	10	27.92	27.30	13	22,367	0.06%
2021/08/09	25	28.23	32	28.45	27.95	-7	22,110	-0.03%
2021/08/06	21	27.15	19	26.93	26.95	2	21,412	0.01%
2021/08/05	26	26.56	11	26.55	26.65	15	21,222	0.07%
2021/08/04	30.3	27.98	34	27.90	27.40	-3.8	21,141	-0.02%
2021/08/03	61	28.53	20	28.40	28.85	41	21,239	0.19%
2021/08/02	31	28.11	39.3	28.27	29.30	-8.3	20,948	-0.04%
2021/07/30	71	28.30	49	28.06	27.20	22	20,265	0.11%
2021/07/29	47	27.29	49	27.49	27.95	-2	19,168	-0.01%
2021/07/28	17	26.41	12	25.33	25.75	5	17,963	0.03%
2021/07/27	2.3	25.86	11	26.48	25.60	-8.8	17,718	-0.05%
2021/07/26	8	26.23	7	26.66	26.90	1	17,744	0.01%
2021/07/23	1.3	26.18	16.4	25.73	26.70	-15.2	17,549	-0.09%
2021/07/22	6	25.68	11.8	25.51	25.00	-5.8	17,272	-0.03%
2021/07/21	53	27.46	70	27.29	26.50	-17	17,026	-0.10%
2021/07/20	49	26.61	41	26.44	26.75	8	16,240	0.05%
2021/07/19	38	26.49	19.5	26.34	27.10	18.5	15,653	0.12%
2021/07/16	15.3	25.24	2	25.25	25.10	13.3	15,298	0.09%
2021/07/15	11	24.43	13	24.79	24.85	-2	15,227	-0.01%
2021/07/14	2	23.60	5	23.44	23.90	-3	15,419	-0.02%
2021/07/13	15	23.75	32	23.54	23.50	-17	16,149	-0.11%
2021/07/12	153.4	26.03	161	24.90	25.05	-7.6	16,669	-0.05%	大買/大賣/
2021/07/09	18	24.85	4	24.65	24.65	14	17,158	0.08%
2021/07/08	4	24.75	10.1	25.16	24.95	-6.1	17,332	-0.04%
2021/07/07	11.3	24.49	28	24.72	24.30	-16.8	17,117	-0.10%
2021/07/06	18	25.86	13.1	25.80	25.60	5	16,927	0.03%
2021/07/05	30	26.70	11	26.76	26.35	19	16,765	0.11%
2021/07/02	59.3	26.21	125	25.69	25.65	-65.7	16,464	-0.40%	大賣/
2021/07/01	141	27.67	142	27.83	26.80	-1	15,961	-0.01%	大買/大賣/
2021/06/30	218.1	27.00	74.1	26.98	27.50	144	14,329	1.00%	大買/鉅額交易
2021/06/29	67	23.79	58.3	24.00	25.15	8.8	12,019	0.07%
2021/06/28	30	22.53	77	22.72	22.90	-47	10,786	-0.44%
2021/06/25	0	0.00	6	21.07	20.85	-6	10,250	-0.06%
2021/06/24	0	0.00	24	21.03	20.65	-24	10,167	-0.24%
2021/06/23	0	0.00	3	20.95	20.45	-3	10,125	-0.03%
2021/06/22	8.3	21.15	3	21.27	20.80	5.3	10,050	0.05%
2021/06/21	0	0.00	6	19.85	20.10	-6	9,892	-0.06%
2021/06/18	0	0.00	1	20.35	20.25	-1	9,820	-0.01%
2021/06/16	0	0.00	1	20.70	20.30	-1	9,748	-0.01%
2021/06/15	0	0.00	1	20.85	20.85	-1	9,714	-0.01%
2021/06/11	1	20.40	2	20.45	20.40	-1	9,696	-0.01%
2021/06/10	0	0.00	1	19.85	20.40	-1	9,670	-0.01%
2021/06/07	1	20.60	5	21.60	20.80	-4	9,580	-0.04%
2021/06/04	2.3	21.93	18	22.38	21.70	-15.8	9,486	-0.17%
2021/06/03	308.3	22.52	286.1	22.72	22.45	22.2	9,303	0.24%	大買/大賣/
2021/06/02	7	21.31	2	21.08	21.70	5	8,530	0.06%
2021/06/01	2	20.00	23	20.19	20.10	-21	8,419	-0.25%
2021/05/31	57	20.47	4.3	20.27	20.00	52.8	8,437	0.63%
2021/05/28	4	19.49	5	20.00	19.40	-1	8,325	-0.01%
2021/05/27	6	18.76	0	0.00	18.65	6	8,249	0.07%
2021/05/26	1	18.65	0	0.00	18.65	1	8,291	0.01%
2021/05/25	0	0.00	1	19.15	18.40	-1	8,292	-0.01%
2021/05/24	1	18.90	0	0.00	18.95	1	8,373	0.01%
2021/05/21	0	0.00	8	19.13	19.15	-8	8,372	-0.10%
2021/05/20	0	0.00	1	18.90	18.05	-1	8,310	-0.01%
2021/05/19	6	18.75	17	18.45	18.65	-11	8,274	-0.13%
2021/05/18	15	18.21	11	17.85	18.25	4	8,174	0.05%
2021/05/17	5.3	16.80	15	17.00	16.60	-9.8	8,117	-0.12%
2021/05/14	4	17.83	2	18.08	17.55	2	8,010	0.02%
2021/05/12	17	19.75	6	20.46	19.60	11	7,828	0.14%
2021/05/11	23	22.23	16	22.20	21.70	7	7,594	0.09%
2021/05/10	1	22.15	52	22.23	22.15	-51	7,003	-0.73%
2021/05/07	15	20.98	3	20.95	21.20	12	6,735	0.18%
2021/05/06	287	20.65	292	20.17	20.35	-5	6,625	-0.08%	大買/大賣/
2021/05/05	82	20.80	87	20.91	20.40	-5	6,476	-0.08%
2021/05/04	3	19.55	1	19.65	19.55	2	6,276	0.03%
2021/05/03	6	21.54	23	21.76	21.65	-17	6,096	-0.28%
2021/04/29	23	21.11	9	21.03	21.20	14	5,810	0.24%
2021/04/27	0	0.00	2	20.70	21.00	-2	5,570	-0.04%
2021/04/26	4	21.24	0	0.00	21.20	4	5,472	0.07%
2021/04/23	5	20.35	21	20.58	20.80	-16	5,375	-0.30%
2021/04/22	28.3	22.02	27	22.62	20.55	1.3	5,281	0.02%
2021/04/21	11	21.55	33	21.69	21.70	-22	4,844	-0.45%
2021/04/20	54.3	22.22	9	22.33	22.10	45.3	4,649	0.97%
2021/04/19	110.1	22.38	30.5	23.05	23.65	79.6	4,266	1.87%	大買/
2021/04/16	49.3	22.01	95	21.54	21.50	-45.8	3,385	-1.35%
2021/04/15	82.4	20.79	27	20.54	20.95	55.4	2,604	2.12%
2021/04/14	18	18.52	17	18.66	19.75	1	1,850	0.05%
2021/04/13	3	18.25	1	18.40	18.20	2	1,537	0.13%
2021/04/12	17	18.18	6	18.28	18.25	11	1,510	0.73%
2021/04/09	5	18.26	5	18.53	18.05	0	1,450	0.00%
2021/04/08	5	18.26	3	18.23	18.35	2	1,395	0.14%
2021/04/07	200.3	17.89	186	18.03	17.80	14.3	1,262	1.13%	大買/大賣/
2021/03/19	0.1	16.90	0	0.00	16.80	0.1	1,391	0.01%
2021/03/10	0	0.00	3	17.30	17.15	-3	1,590	-0.19%
2021/03/08	3	17.13	0	0.00	17.15	3	1,561	0.19%
2021/03/05	8.3	17.56	0	0.00	17.20	8.3	1,552	0.53%
2021/03/04	4	17.20	10	17.80	17.80	-6	1,468	-0.41%
2021/03/02	12	17.15	0	0.00	16.90	12	1,393	0.86%
2021/02/26	34	17.18	31	17.35	17.15	3	1,385	0.22%
2021/02/24	54	17.28	43	17.65	17.25	11	1,305	0.84%
2021/02/23	0	0.00	1	17.00	16.95	-1	1,172	-0.09%
2021/01/27	0	15.50	0	0.00	15.25	0	1,141	0.00%
2021/01/21	1	15.45	0	0.00	15.25	1	1,137	0.09%
2021/01/20	0	0.00	5	15.70	15.30	-5	1,128	-0.44%
2021/01/13	0.1	16.10	0	0.00	16.20	0.1	1,087	0.01%
2021/01/12	0	0.00	1	16.20	16.10	-1	1,075	-0.09%
2020/12/30	9	17.51	1	17.50	17.50	8	966	0.83%
2020/12/29	2	17.15	0	0.00	17.20	2	937	0.21%
2020/12/28	0	0.00	2	17.05	17.05	-2	917	-0.22%
2020/12/25	0	0.00	5	17.20	17.15	-5	904	-0.55%
2020/12/24	0	0.00	1	17.10	17.10	-1	898	-0.11%
2020/12/22	1	17.70	3	17.05	17.00	-2	856	-0.23%
2020/12/21	7	18.06	2	18.25	18.25	5	784	0.64%
2020/12/18	0	0.00	1	17.00	17.00	-1	667	-0.15%
2020/12/17	0	0.00	3	17.00	17.00	-3	663	-0.45%
2020/12/15	5	18.00	0	0.00	17.45	5	637	0.78%
2020/12/14	3	17.62	142	17.37	17.50	-139	590	-23.55%	大賣/鉅額交易
2020/12/11	31.5	17.09	1	16.75	16.75	30.5	519	5.87%
2020/12/10	111.4	17.27	1	17.20	17.20	110.4	489	22.55%	大買/鉅額交易
2020/12/01	0	0.00	1	16.40	16.45	-1	382	-0.26%
2020/11/13	0.6	15.50	0	0.00	15.55	0.6	344	0.17%
2020/11/04	0	15.50	0	0.00	15.40	0	349	0.01%
2020/09/14	2	16.35	0	0.00	16.35	2	422	0.47%
2020/09/09	0	0.00	1	16.65	16.75	-1	423	-0.24%
2020/09/07	1	16.50	0	0.00	16.90	1	407	0.25%
2020/09/03	0	0.00	1	16.05	16.10	-1	371	-0.27%
2020/08/27	4	15.80	0	0.00	15.85	4	374	1.07%
2020/07/15	0	0.00	10	15.65	15.70	-10	463	-2.16%
2020/07/06	10	15.85	0	0.00	15.80	10	475	2.10%
2020/05/20	0	0.00	30	16.50	16.55	-30	631	-4.75%
2020/05/11	1	16.65	0	0.00	16.80	1	610	0.16%
2020/05/08	0	0.00	80	16.40	16.60	-80	611	-13.09%
2020/05/04	0	0.00	2	16.00	16.15	-2	630	-0.32%
2020/03/18	1	13.80	0	0.00	14.25	1	578	0.17%
2020/03/13	3	14.45	0	0.00	14.95	3	518	0.58%
2020/03/12	20	15.85	0	0.00	15.95	20	477	4.19%
2020/02/25	0	0.00	0.6	17.00	16.90	-0.6	453	-0.13%
2020/02/24	0	0.00	3	17.15	17.10	-3	459	-0.65%
2020/02/18	2	17.10	0	0.00	17.15	2	492	0.41%
2020/02/10	0.3	16.80	0	0.00	16.90	0.3	534	0.06%
2020/02/07	0	0.00	0.3	18.80	17.10	-0.3	543	-0.05%
2020/02/03	2	17.10	0	0.00	17.15	2	545	0.37%
2020/01/31	1	17.45	0	0.00	17.50	1	528	0.19%
2019/12/20	43	18.57	0	0.00	18.55	43	684	6.29%
2019/12/19	1	18.60	0	0.00	18.65	1	689	0.15%
2019/12/16	0	0.00	0.1	18.50	18.60	-0.1	709	-0.02%
2019/12/12	88	18.18	0	0.00	18.20	88	706	12.45%
2019/12/06	2	18.35	0	0.00	18.30	2	762	0.26%
2019/11/28	5	18.27	2	18.30	18.25	3	1,049	0.29%
2019/11/26	2	18.20	0	0.00	18.20	2	1,097	0.18%
2019/11/22	3	18.10	0	0.00	18.10	3	1,121	0.27%
2019/11/19	59	18.38	0	0.00	18.45	59	1,157	5.10%
2019/11/14	2	18.50	0	0.00	18.45	2	1,381	0.14%
2019/11/12	70	18.72	0	0.00	18.75	70	1,529	4.58%
2019/11/07	20	19.00	0	0.00	19.00	20	1,530	1.31%
2019/10/31	50	19.05	0	0.00	19.00	50	1,559	3.21%
2019/10/29	38	19.05	0	0.00	19.05	38	1,566	2.43%
2019/10/17	20	19.11	0	0.00	19.10	20	1,599	1.25%
2019/10/15	10	19.50	60	19.36	19.40	-50	1,558	-3.21%
2019/10/09	5	19.95	0	0.00	19.95	5	1,511	0.33%
2019/09/19	0	0.00	1	20.30	20.35	-1	1,522	-0.07%
2019/09/18	1	20.30	2	20.55	20.30	-1	1,534	-0.07%
2019/09/17	0	0.00	4	20.53	20.55	-4	1,545	-0.26%
2019/09/16	61	20.41	2	20.35	20.35	59	1,548	3.81%
2019/09/12	15	20.73	0	0.00	20.60	15	1,531	0.98%
2019/09/10	10	20.88	0	0.00	20.85	10	1,530	0.65%
2019/09/09	5	20.95	0	0.00	20.80	5	1,520	0.33%
2019/09/05	4	20.65	5	20.75	20.70	-1	1,492	-0.07%
2019/09/03	5	20.95	1	20.90	21.15	4	1,449	0.28%
2019/09/02	1	21.00	11	20.92	21.15	-10	1,435	-0.70%
2019/08/30	0	0.00	17	20.59	20.45	-17	1,321	-1.29%
2019/08/29	0	0.00	6	20.52	20.55	-6	1,316	-0.46%
2019/08/27	2	20.50	2	20.50	20.35	0	1,294	0.00%
2019/08/26	0	0.00	5	20.60	20.50	-5	1,274	-0.39%
2019/08/23	0	0.00	20	20.25	20.25	-20	1,249	-1.60%
2019/08/22	21	20.42	0	0.00	20.35	21	1,241	1.69%
2019/08/20	26	20.33	0	0.00	20.15	26	1,160	2.24%
2019/08/19	20	20.80	8	20.98	20.60	12	1,109	1.08%
2019/08/16	2	20.45	0	0.00	20.50	2	981	0.20%
2019/08/14	10	19.40	0	0.00	19.35	10	828	1.21%
2019/08/05	0	0.00	2	19.50	19.65	-2	839	-0.24%
2019/07/16	2	19.25	0	0.00	19.25	2	890	0.22%
2019/06/17	4	19.30	0	0.00	19.35	4	1,638	0.24%
2019/06/12	0	0.00	1	19.65	19.75	-1	2,097	-0.05%
2019/06/04	1	19.95	0	0.00	19.80	1	2,410	0.04%
2019/06/03	0	0.00	5	19.35	19.50	-5	2,564	-0.20%
2019/05/28	0	0.00	5	19.25	19.40	-5	2,938	-0.17%
2019/05/23	0	0.00	3	19.30	19.30	-3	2,973	-0.10%
2019/05/21	5	19.29	0	0.00	19.40	5	2,972	0.17%
2019/05/16	13	19.98	0	0.00	19.90	13	2,948	0.44%
2019/05/15	0	0.00	3	19.40	19.40	-3	2,929	-0.10%
2019/05/14	3	18.73	0	0.00	19.00	3	2,925	0.10%
2019/05/03	1	19.90	0	0.00	19.90	1	2,888	0.03%
2019/04/26	0	0.00	1	19.80	19.80	-1	2,874	-0.03%
2019/04/25	1	20.15	0	0.00	20.15	1	2,848	0.04%
2019/04/24	0	0.00	1	20.35	20.40	-1	2,830	-0.04%
2019/04/22	2	20.65	0	0.00	20.75	2	2,818	0.07%
2019/04/16	10	20.75	0	0.00	20.75	10	2,825	0.35%
2019/04/15	1	21.20	20	20.93	21.25	-19	2,862	-0.66%
2019/04/12	20	20.63	0	0.00	20.75	20	2,872	0.70%
2019/04/10	10	20.75	2	20.70	20.70	8	2,880	0.28%
2019/04/08	20	20.38	1	20.40	20.45	19	2,812	0.68%
2019/04/03	6	20.60	0	0.00	20.60	6	2,791	0.21%
2019/04/02	5	20.44	0	0.00	20.50	5	2,759	0.18%
2019/04/01	10	20.80	0	0.00	20.75	10	2,712	0.37%
2019/03/29	0	0.00	21	21.05	21.20	-21	2,659	-0.79%
2019/03/28	20	20.03	0	0.00	20.10	20	2,573	0.78%
2019/03/27	8	21.93	1	21.30	21.15	7	2,446	0.29%
2019/03/25	0	0.00	3	22.50	22.80	-3	2,284	-0.13%
2019/03/22	1	23.50	0	0.00	22.80	1	2,255	0.04%
2019/03/20	0	0.00	20	23.40	23.45	-20	2,170	-0.92%
2019/03/19	0	0.00	12	24.00	23.45	-12	2,111	-0.57%
2019/03/15	0	0.00	9	22.13	22.15	-9	1,686	-0.53%
2019/03/14	0	0.00	2	21.90	21.95	-2	1,625	-0.12%
2019/03/13	25	22.32	9	22.03	21.95	16	1,587	1.01%
2019/03/12	5	21.95	12	22.26	21.90	-7	1,521	-0.46%
2019/03/11	0	0.00	1	21.20	21.30	-1	1,334	-0.07%
2019/03/07	4	21.33	0	0.00	20.80	4	1,461	0.27%
2019/03/06	6	21.12	34	21.15	21.20	-28	1,310	-2.14%
2019/03/05	17	20.04	15	19.89	19.90	2	1,025	0.20%
2019/02/26	0	0.00	2	19.35	19.05	-2	966	-0.21%
2019/01/30	0	0.00	1	18.70	18.60	-1	888	-0.11%
2019/01/29	1	18.60	0	0.00	18.75	1	879	0.11%
2019/01/15	0	0.00	2	18.95	18.65	-2	812	-0.25%
2019/01/11	2	19.20	0	0.00	19.20	2	796	0.25%
2019/01/08	0	0.00	1	19.20	19.20	-1	753	-0.13%
2019/01/07	1	18.90	5	18.80	19.00	-4	720	-0.55%
2019/01/04	5	17.85	11	18.10	17.75	-6	663	-0.90%
2019/01/03	3	17.68	5	17.75	17.75	-2	628	-0.32%
2018/12/03	5	16.35	0	0.00	16.40	5	598	0.83%
2018/10/31	0	0.00	2.4	16.78	16.70	-2.4	356	-0.68%
2018/10/26	0	0.00	1	16.50	16.65	-1	359	-0.28%
2018/10/19	0	0.00	1.1	16.72	16.95	-1.1	388	-0.28%
2018/10/18	0	0.00	9	16.93	16.95	-9	393	-2.29%
2018/10/08	0	0.00	2	17.50	17.60	-2	373	-0.53%
2018/09/26	0	0.00	3	17.45	17.40	-3	417	-0.72%
2018/08/31	0	0.00	0.2	18.20	18.30	-0.2	590	-0.04%
2018/08/22	0	0.00	10	17.98	18.15	-10	716	-1.40%
2018/08/17	3	17.20	0	0.00	17.25	3	724	0.41%
2018/08/16	2	17.20	0	0.00	17.30	2	725	0.28%
2018/08/08	0	0.00	5	17.65	17.65	-5	735	-0.68%
2018/07/25	5	16.85	0	0.00	17.00	5	752	0.66%
2018/07/24	1	16.90	0	0.00	17.00	1	752	0.13%
2018/07/17	1	17.30	0	0.00	17.45	1	771	0.13%
2018/07/13	0	0.00	5	17.80	17.90	-5	762	-0.66%
2018/07/09	1	18.10	0	0.00	18.10	1	776	0.13%
2018/06/28	0	0.00	5	18.95	19.00	-5	760	-0.66%
2018/06/21	0	0.00	3	19.05	19.05	-3	804	-0.37%
2018/06/20	2	19.00	0	0.00	19.10	2	799	0.25%
2018/06/14	15	19.07	0	0.00	19.10	15	803	1.87%
2018/06/13	5	19.05	0	0.00	19.15	5	799	0.63%
2018/06/12	7	19.05	0	0.00	19.10	7	787	0.89%
2018/06/07	13	19.03	0	0.00	19.10	13	756	1.72%
2018/06/01	1.5	19.15	0	0.00	19.15	1.5	695	0.22%
2018/05/08	1	19.15	1	19.35	19.40	0	694	0.00%
2018/04/23	2	19.65	2	19.65	19.55	0	774	0.00%
2018/04/20	2	19.70	0	0.00	19.65	2	774	0.26%
2018/04/16	2	19.88	0	0.00	19.80	2	812	0.25%
2018/04/13	1	19.95	0	0.00	19.85	1	815	0.12%
2018/04/11	1	20.10	1	20.10	20.10	0	833	0.00%
2018/04/10	1	20.05	4	20.20	20.05	-3	845	-0.35%
2018/04/09	0	0.00	1	20.45	20.35	-1	862	-0.12%
2018/04/03	0	0.00	2	20.38	20.50	-2	871	-0.23%
2018/03/30	1	20.70	21	20.75	20.80	-20	874	-2.29%
2018/03/26	2	19.85	0	0.00	19.75	2	893	0.22%
2018/03/23	0	0.00	3	19.80	19.85	-3	941	-0.32%
2018/03/20	3	20.35	0	0.00	20.15	3	1,017	0.29%
2018/03/01	2	20.15	0	0.00	20.10	2	1,165	0.17%
2018/02/21	5	19.85	0	0.00	20.10	5	1,180	0.42%
2018/02/12	0	0.00	20	19.75	19.80	-20	1,173	-1.70%
2018/02/02	0	0.00	5	20.30	20.30	-5	1,153	-0.43%
2018/01/26	1	20.05	0	0.00	20.15	1	1,176	0.08%
2018/01/25	2	20.15	7	20.20	20.15	-5	1,195	-0.42%
2018/01/24	0	0.00	3	20.40	20.35	-3	1,185	-0.25%
2018/01/23	0	0.00	229	20.40	20.45	-229	1,182	-19.37%	大賣/鉅額交易
2018/01/18	0	0.00	1	20.60	20.55	-1	1,168	-0.09%
2018/01/15	2	20.45	2	20.50	20.50	0	1,154	0.00%
2018/01/12	8	20.70	1	20.65	20.70	7	1,151	0.61%
2018/01/11	0	0.00	10	20.35	20.45	-10	1,140	-0.88%
2018/01/10	0	0.00	5	20.30	20.35	-5	1,134	-0.44%
2018/01/09	0	0.00	7	20.20	20.25	-7	1,124	-0.62%
2018/01/08	2	20.25	5	20.30	20.20	-3	1,133	-0.26%
2018/01/05	0	0.00	4	20.30	20.15	-4	1,120	-0.36%
2018/01/04	31	20.14	0	0.00	20.10	31	1,116	2.78%