榮剛 (5009)-日盛券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
52.8
漲跌
▲0.2
漲幅
+0.38%
成交量
10,003張
產業
上櫃鋼鐵類股
524人加入追蹤

立即追蹤
本地時間:14:30

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

榮剛 (5009)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	3	52.23	19	52.21	52.00	-16	15,270	-0.10%
2023/04/06	10	52.70	14	52.55	52.40	-4	15,299	-0.03%
2023/03/31	4	51.70	2	51.70	51.40	2	15,361	0.01%
2023/03/30	3.1	51.81	7	51.97	51.90	-3.9	15,700	-0.02%
2023/03/29	1	51.30	21	51.89	51.80	-20	16,086	-0.12%
2023/03/28	12	50.60	3	51.27	51.50	9	16,247	0.06%
2023/03/27	13	51.81	18	52.36	52.10	-5	16,054	-0.03%
2023/03/24	4	50.78	0	0.00	50.60	4	15,998	0.03%
2023/03/23	4	51.90	19	52.15	51.50	-15	16,171	-0.09%
2023/03/22	20	51.98	0	0.00	51.80	20	16,609	0.12%
2023/03/21	54	53.11	36	52.40	52.60	18	17,190	0.10%
2023/03/20	14.1	50.39	25	50.06	50.00	-10.9	17,266	-0.06%
2023/03/17	102	49.87	4.1	50.01	50.30	98	17,307	0.57%	大買/
2023/03/16	450.1	49.11	48	49.18	48.65	402	17,127	2.35%	大買/鉅額交易
2023/03/15	4	50.65	20.1	50.29	50.90	-16.1	16,866	-0.10%
2023/03/14	13.1	49.87	13	49.91	49.55	0	16,699	0.00%
2023/03/13	13	49.70	19.1	49.17	50.00	-6	16,595	-0.04%
2023/03/10	8.1	49.15	6	49.13	50.00	2.1	16,262	0.01%
2023/03/09	98	48.95	30.1	49.24	49.20	68	16,160	0.42%
2023/03/08	89.1	49.01	66.1	49.27	49.00	23	15,791	0.15%
2023/03/07	58.1	46.32	93.1	47.38	48.10	-35	15,134	-0.23%
2023/03/06	16	43.68	810.1	43.64	43.75	-794.1	14,515	-5.47%	大賣/鉅額交易
2023/03/03	12	43.26	1	43.75	43.25	11	14,651	0.08%
2023/03/02	2	43.25	10.2	43.35	43.70	-8.2	14,911	-0.06%
2023/03/01	22	44.02	5.2	43.41	43.55	16.8	15,377	0.11%
2023/02/24	25	44.69	25.2	44.55	45.05	-0.2	15,369	0.00%
2023/02/23	82.1	43.81	17.5	43.76	44.20	64.7	14,942	0.43%
2023/02/22	19	41.79	13.1	41.85	42.50	6	14,839	0.04%
2023/02/21	9	42.14	27	41.82	41.90	-18	15,002	-0.12%
2023/02/20	11	41.67	11.1	41.75	42.00	-0.1	15,126	0.00%
2023/02/17	7	41.05	15.8	41.14	41.25	-8.8	15,085	-0.06%
2023/02/16	13	40.42	10.4	40.41	40.40	2.6	14,928	0.02%
2023/02/15	12.1	39.80	10	39.60	39.90	2.1	15,145	0.01%
2023/02/14	1.2	39.16	1.1	39.05	39.55	0.1	15,145	0.00%
2023/02/13	5.1	39.08	3.1	39.00	39.00	2.1	15,203	0.01%
2023/02/10	16.2	40.31	13	40.06	39.70	3.2	15,261	0.02%
2023/02/08	3.2	39.42	0.1	39.75	39.40	3.2	15,238	0.02%
2023/02/07	0.1	38.90	31	38.90	39.80	-31	15,196	-0.20%
2023/02/06	4.3	38.91	2.1	38.81	38.95	2.2	15,198	0.01%
2023/02/03	5.1	39.70	1.1	39.56	39.45	4	15,146	0.03%
2023/02/02	41.1	40.47	17	40.50	40.30	24.1	14,990	0.16%
2023/02/01	143	39.98	170.1	39.93	40.00	-27.1	15,057	-0.18%	大買/大賣/
2023/01/31	5.1	38.00	18	38.04	37.85	-13	14,970	-0.09%
2023/01/30	36	37.60	1	37.95	37.65	35	15,052	0.23%
2023/01/17	34	36.60	4	36.70	36.65	30	15,072	0.20%
2023/01/16	9	36.37	8	36.46	36.35	1	15,055	0.01%
2023/01/13	0	0.00	6	36.85	36.80	-6	15,021	-0.04%
2023/01/12	19	36.98	9	36.73	36.70	10	15,112	0.07%
2023/01/11	3	36.45	776	36.35	36.85	-773	15,160	-5.10%	大賣/鉅額交易
2023/01/10	4	35.38	2	35.35	35.45	2	14,994	0.01%
2023/01/09	15	35.17	36	35.30	35.10	-21	15,067	-0.14%
2023/01/06	28	35.21	36	35.09	35.20	-8	15,182	-0.05%
2023/01/05	35	35.69	32	35.37	35.05	3	15,367	0.02%
2023/01/04	18	36.03	7	36.18	36.40	11	15,563	0.07%
2023/01/03	6	36.33	0	0.00	36.40	6	15,843	0.04%
2022/12/30	12	37.23	2	37.08	37.15	10	16,066	0.06%
2022/12/29	19	36.11	35	36.20	36.25	-16	16,319	-0.10%
2022/12/28	2	36.98	1	36.70	36.45	1	16,375	0.01%
2022/12/27	1	37.10	24	36.77	36.75	-23	16,472	-0.14%
2022/12/26	1	36.95	10.1	37.10	37.00	-9.1	16,532	-0.06%
2022/12/23	8	37.38	7	37.61	37.50	1	16,641	0.01%
2022/12/22	3	37.50	7	37.47	37.75	-4	16,716	-0.02%
2022/12/21	578	36.98	50.6	36.71	37.00	527.4	16,567	3.18%	大買/鉅額交易
2022/12/20	64	35.97	41	36.10	34.85	23	16,376	0.14%
2022/12/19	35.3	35.64	35	35.63	35.35	0.3	16,566	0.00%
2022/12/16	32	36.24	41.4	36.40	36.40	-9.4	16,796	-0.06%
2022/12/15	2.5	36.84	3.1	37.35	36.60	-0.6	16,699	0.00%
2022/12/14	40	36.84	34.2	36.66	37.00	5.8	16,358	0.04%
2022/12/13	40.2	35.64	61.6	36.01	36.75	-21.4	15,840	-0.13%
2022/12/12	27	35.03	7	34.98	35.05	20	15,076	0.13%
2022/12/09	6	33.46	4	33.53	33.70	2	14,541	0.01%
2022/12/08	0	0.00	17	32.37	33.00	-17	14,449	-0.12%
2022/12/07	2	32.50	48	32.07	32.25	-46	14,417	-0.32%
2022/12/06	0	0.00	1	32.55	32.55	-1	14,313	-0.01%
2022/12/05	47	33.36	2.1	33.41	33.30	44.9	14,299	0.31%
2022/12/02	8	33.42	14	33.50	33.40	-6	14,205	-0.04%
2022/12/01	0	0.00	15	33.50	33.65	-15	14,143	-0.11%
2022/11/30	23.4	33.10	22	33.22	33.00	1.4	13,923	0.01%
2022/11/29	40	33.63	53	33.52	33.50	-13	13,734	-0.09%
2022/11/28	35	33.12	30	32.95	32.95	5	13,468	0.04%
2022/11/25	34	33.04	14	32.61	32.60	20	13,400	0.15%
2022/11/24	22	32.98	16	32.84	32.80	6	13,297	0.05%
2022/11/23	86	33.50	43	33.43	33.95	43	12,927	0.33%
2022/11/22	0	0.00	5	33.14	33.20	-5	12,413	-0.04%
2022/11/21	2	32.25	15	32.31	32.30	-13	12,123	-0.11%
2022/11/18	4	31.99	0	0.00	31.65	4	12,001	0.03%
2022/11/17	11	32.46	18	32.54	32.40	-7	11,939	-0.06%
2022/11/16	0	0.00	18	32.14	32.15	-18	11,602	-0.16%
2022/11/15	0	0.00	9.1	31.24	31.45	-9.1	11,366	-0.08%
2022/11/14	4	30.65	5	30.72	30.70	-1	11,283	-0.01%
2022/11/11	39.3	30.24	41	30.73	30.10	-1.7	11,223	-0.02%
2022/11/10	3	31.13	49	30.94	31.20	-46	11,019	-0.42%
2022/11/09	20	31.06	13	31.08	30.85	7	11,063	0.06%
2022/11/08	3	30.93	17.2	30.74	30.80	-14.2	10,999	-0.13%
2022/11/07	14	30.23	21	30.04	30.25	-7	10,930	-0.06%
2022/11/04	0	0.00	6	29.13	29.40	-6	10,871	-0.06%
2022/11/03	1	28.65	1	28.65	28.65	0	10,994	0.00%
2022/11/02	2	28.75	1	28.95	28.75	1	11,019	0.01%
2022/11/01	2	28.45	2	28.20	28.50	0	11,004	0.00%
2022/10/31	12	28.55	11	28.47	28.40	1	11,002	0.01%
2022/10/28	24	28.84	6	29.03	28.25	18	11,002	0.16%
2022/10/27	29	28.34	59	28.38	28.50	-30	10,770	-0.28%
2022/10/26	5	29.82	2	29.53	29.40	3	10,592	0.03%
2022/10/25	7	30.51	2.1	30.97	30.35	4.9	10,651	0.05%
2022/10/24	2	30.45	13	30.65	30.70	-11	10,724	-0.10%
2022/10/21	12	30.21	2	30.50	30.10	10	10,796	0.09%
2022/10/20	2	29.95	31	30.24	30.45	-29	10,897	-0.27%
2022/10/19	3	30.80	78	30.62	30.55	-75	10,811	-0.69%
2022/10/18	49	30.02	37	30.26	30.00	12	10,940	0.11%
2022/10/17	1	29.80	0	0.00	30.05	1	10,946	0.01%
2022/10/14	11	30.56	15	30.84	30.65	-4	11,000	-0.04%
2022/10/13	5	29.77	52	30.10	29.35	-47	11,075	-0.42%
2022/10/12	63	30.71	71.1	31.31	30.85	-8.1	11,317	-0.07%
2022/10/11	41	31.37	28	31.51	31.75	13	11,401	0.11%
2022/10/07	22	31.21	56.3	31.64	31.75	-34.3	11,477	-0.30%
2022/10/06	31	30.64	55.1	30.97	31.10	-24.1	11,338	-0.21%
2022/10/05	44	29.91	26	29.86	29.90	18	11,190	0.16%
2022/10/04	25	29.75	7	29.78	29.85	18	11,237	0.16%
2022/10/03	3	28.90	4	29.15	29.20	-1	11,103	-0.01%
2022/09/30	0	0.00	1	29.40	29.55	-1	11,018	-0.01%
2022/09/29	517	29.12	42.1	28.88	28.90	474.9	10,825	4.39%	大買/鉅額交易
2022/09/28	18	28.12	6.1	27.94	27.40	11.9	10,628	0.11%
2022/09/27	21.1	28.74	10	28.84	29.00	11.1	10,423	0.11%
2022/09/26	62	29.83	52	29.89	29.25	10	10,195	0.10%
2022/09/23	58	30.09	64.1	30.09	30.10	-6.1	9,844	-0.06%
2022/09/21	1	27.95	0	0.00	27.95	1	9,413	0.01%
2022/09/20	1	28.00	4	28.21	28.30	-3	9,448	-0.03%
2022/09/19	2	28.05	1	28.05	27.90	1	9,455	0.01%
2022/09/16	4.3	28.37	2	28.33	28.20	2.3	9,460	0.02%
2022/09/14	1	28.85	2	28.80	28.80	-1	9,583	-0.01%
2022/09/13	1	28.80	10	28.80	28.90	-9	9,675	-0.09%
2022/09/12	5	28.67	0	0.00	28.70	5	9,858	0.05%
2022/09/06	1	27.60	0	0.00	27.20	1	10,074	0.01%
2022/09/05	0	0.00	5	27.55	27.50	-5	10,204	-0.05%
2022/09/02	0	0.00	1	28.25	27.65	-1	10,261	-0.01%
2022/09/01	5	28.30	0	0.00	28.10	5	10,247	0.05%
2022/08/31	5	28.50	0	0.00	28.45	5	10,267	0.05%
2022/08/30	401	28.96	5	29.20	28.80	396	10,187	3.89%	大買/鉅額交易
2022/08/29	0	0.00	2.1	28.36	28.40	-2.1	10,214	-0.02%
2022/08/26	3	29.17	2	29.05	29.05	1	10,215	0.01%
2022/08/25	0	0.00	5	28.96	29.00	-5	10,350	-0.05%
2022/08/24	1	29.65	1	29.25	28.90	0	10,473	0.00%
2022/08/22	5.2	28.45	0	0.00	28.75	5.2	10,736	0.05%
2022/08/19	8	29.06	1	29.20	29.00	7	10,746	0.07%
2022/08/18	2	29.40	1	29.10	29.45	1	10,875	0.01%
2022/08/17	5	29.40	0	0.00	29.25	5	11,148	0.04%
2022/08/16	4	29.85	0	0.00	29.50	4	11,265	0.04%
2022/08/15	0	0.00	0.1	30.45	30.30	-0.1	11,496	0.00%
2022/08/12	5	30.05	0	0.00	30.00	5	11,879	0.04%
2022/08/10	12	30.79	12	31.11	30.70	0	12,004	0.00%
2022/08/09	21	31.15	13.2	31.21	31.20	7.8	12,123	0.06%
2022/08/08	4	30.31	3	30.63	30.60	1	12,304	0.01%
2022/08/05	11	30.54	1	30.25	30.40	10	12,413	0.08%
2022/08/04	2	30.45	13.1	30.23	30.35	-11.1	12,725	-0.09%
2022/08/03	10	30.60	16.1	30.71	30.40	-6.1	13,847	-0.04%
2022/08/02	83	31.03	5	31.25	30.90	78	14,494	0.54%
2022/08/01	50	31.65	2.4	31.62	31.40	47.6	14,677	0.32%
2022/07/29	15	31.21	17.1	31.30	31.20	-2.1	14,887	-0.01%
2022/07/28	11	30.70	14.1	30.77	30.75	-3.1	14,936	-0.02%
2022/07/27	202	30.21	12.4	29.74	30.45	189.6	15,013	1.26%	大買/鉅額交易
2022/07/26	10	30.20	0	0.00	30.45	10	15,266	0.07%
2022/07/25	30	30.27	19.1	29.82	30.35	11	15,401	0.07%
2022/07/22	2	29.45	2	29.25	29.30	0	15,430	0.00%
2022/07/21	3	28.50	30	28.89	29.00	-27	16,482	-0.16%
2022/07/20	13	29.20	17	29.27	29.05	-4	18,316	-0.02%
2022/07/19	12	28.79	80.1	29.38	29.70	-68.1	19,359	-0.35%
2022/07/18	22	27.94	22.4	28.17	29.00	-0.4	19,944	0.00%
2022/07/15	132	25.83	21.6	27.30	27.35	110.4	19,673	0.56%	大買/鉅額交易
2022/07/14	796	24.91	2.1	25.09	25.10	794	19,617	4.05%	大買/鉅額交易
2022/07/13	25	23.81	21	23.83	23.65	4	19,695	0.02%
2022/07/12	4.1	23.80	0	0.00	23.65	4.1	19,744	0.02%
2022/07/11	4	26.14	5.2	25.84	26.25	-1.2	20,168	-0.01%
2022/07/08	12	25.41	12.1	25.61	25.70	-0.1	21,286	0.00%
2022/06/30	0.2	25.28	0	0.00	25.10	0.2	22,627	0.00%
2022/06/29	0.1	25.80	0	0.00	25.65	0.1	22,613	0.00%
2022/06/28	1	25.40	1	25.90	25.80	0	22,620	0.00%
2022/06/27	0	0.00	1	26.25	26.30	-1	22,612	0.00%
2022/06/24	0	0.00	22	25.41	25.50	-22	22,616	-0.10%
2022/06/23	1	25.35	0	0.00	25.40	1	22,605	0.00%
2022/06/22	9.3	26.03	8	26.96	25.95	1.3	22,519	0.01%
2022/06/21	5	26.49	0	0.00	27.05	5	22,495	0.02%
2022/06/20	1	26.00	0	0.00	25.95	1	22,427	0.00%
2022/06/17	1	28.25	0.2	27.70	27.90	0.8	22,282	0.00%
2022/06/16	20	29.30	21.1	29.35	29.00	-1.1	22,194	-0.01%
2022/06/14	5	28.32	24	28.17	28.45	-19	22,067	-0.09%
2022/06/13	43	29.13	0	0.00	29.10	43	22,170	0.19%
2022/06/10	1	30.05	65	30.12	30.20	-64	22,205	-0.29%
2022/06/09	0	0.00	236	30.15	29.95	-236	22,247	-1.06%	大賣/鉅額交易
2022/06/08	0	0.00	6	30.03	30.05	-6	22,261	-0.03%
2022/06/07	3.4	29.61	5	29.65	29.80	-1.6	22,362	-0.01%
2022/06/06	21	29.21	14	29.01	29.25	7	22,414	0.03%
2022/06/02	41	28.85	1	28.75	28.80	40	22,769	0.18%
2022/06/01	48.1	29.32	2,013	29.23	29.55	-1,964.9	22,924	-8.57%	大賣/鉅額交易
2022/05/31	247	29.44	17	30.09	29.40	230	22,897	1.00%	大買/鉅額交易
2022/05/30	19	30.74	2	30.73	30.70	17	22,869	0.07%
2022/05/27	14	30.90	0	0.00	30.90	14	23,008	0.06%
2022/05/26	1	31.45	5	31.10	31.00	-4	23,087	-0.02%
2022/05/25	12	31.28	36.2	31.23	31.60	-24.2	22,981	-0.11%
2022/05/24	25	30.64	5	30.64	30.70	20	22,716	0.09%
2022/05/23	1	31.55	5.4	31.02	30.90	-4.4	22,524	-0.02%
2022/05/20	107	30.30	6	30.53	30.25	101	22,346	0.45%	大買/鉅額交易
2022/05/19	12	30.49	20.1	30.31	30.60	-8.1	22,169	-0.04%
2022/05/18	110	30.22	14.1	30.15	30.20	95.9	21,994	0.44%	大買/
2022/05/17	11	29.73	5	29.70	29.80	6	21,825	0.03%
2022/05/16	5	29.51	6.2	29.84	30.05	-1.2	21,497	-0.01%
2022/05/13	0	0.00	10	28.83	29.00	-10	21,295	-0.05%
2022/05/12	22.4	29.46	12	29.35	28.55	10.4	21,107	0.05%
2022/05/11	129	31.24	117.1	30.76	30.60	12	20,729	0.06%	大買/大賣/
2022/05/10	487.1	31.34	33.7	30.78	31.10	453.4	19,544	2.32%	大買/鉅額交易
2022/05/09	11	29.54	18	29.88	29.00	-7	18,800	-0.04%
2022/05/06	12	29.81	43.3	29.35	29.70	-31.3	18,430	-0.17%
2022/05/05	25	29.28	18	29.09	29.00	7	17,966	0.04%
2022/05/04	5	28.70	2	27.88	28.70	3	17,641	0.02%
2022/05/03	8	28.02	4	28.43	28.00	4	17,390	0.02%
2022/04/29	1	29.35	7	29.34	28.90	-6	16,966	-0.04%
2022/04/28	32.3	28.87	27	28.65	28.50	5.3	16,719	0.03%
2022/04/27	113.3	29.68	86	29.73	28.80	27.3	16,354	0.17%	大買/
2022/04/26	241	32.76	311.3	32.76	31.55	-70.3	15,213	-0.46%	大買/大賣/
2022/04/25	111.1	32.24	55.7	31.98	33.35	55.3	13,191	0.42%	大買/
2022/04/22	25	31.06	87.7	31.76	32.35	-62.7	11,844	-0.53%
2022/04/21	16.3	29.62	51	29.52	29.45	-34.7	10,750	-0.32%
2022/04/20	47	29.62	37	29.90	29.80	10	10,526	0.09%
2022/04/19	21	29.47	23.3	29.54	30.10	-2.3	10,074	-0.02%
2022/04/18	47	29.15	41	28.95	29.00	6	9,706	0.06%
2022/04/15	111	30.29	120.2	30.03	29.95	-9.2	9,386	-0.10%	大買/大賣/
2022/04/14	195	30.15	205.4	30.01	29.85	-10.4	8,735	-0.12%	大買/大賣/
2022/04/13	800	29.19	242.2	28.42	29.25	557.8	7,484	7.45%	大買/大賣/鉅額交易
2022/04/12	153	27.44	14	27.24	27.55	139	6,739	2.06%	大買/鉅額交易
2022/04/11	36	27.60	37.3	27.46	27.55	-1.3	6,542	-0.02%
2022/04/08	27	26.56	30.4	26.50	26.85	-3.4	6,172	-0.06%
2022/04/07	17	26.34	10.1	26.15	25.70	7	5,975	0.12%
2022/04/06	0	0.00	2	26.05	26.15	-2	5,855	-0.03%
2022/04/01	1	25.25	3	25.45	25.85	-2	5,801	-0.03%
2022/03/31	3	25.10	10	25.08	25.30	-7	5,778	-0.12%
2022/03/30	3	25.45	1	25.50	25.40	2	5,804	0.03%
2022/03/29	48	25.90	21	25.77	25.70	27	5,790	0.47%
2022/03/25	0	0.00	10	25.70	25.75	-10	5,846	-0.17%
2022/03/24	3	26.00	0.1	25.96	25.90	2.9	5,884	0.05%
2022/03/23	0	0.00	11.1	25.71	25.65	-11.1	5,862	-0.19%
2022/03/22	0	0.00	3.1	25.58	25.50	-3.1	5,819	-0.05%
2022/03/21	0	0.00	6	25.53	24.90	-6	5,765	-0.10%
2022/03/18	0	0.00	1	25.00	24.60	-1	5,748	-0.02%
2022/03/16	3	24.30	0	0.00	23.90	3	5,747	0.05%
2022/03/15	14	25.96	1	26.45	25.85	13	5,481	0.24%
2022/03/14	11	26.36	17.2	26.08	26.35	-6.2	5,389	-0.11%
2022/03/11	13	25.77	16	26.09	25.65	-3	5,295	-0.06%
2022/03/10	1	25.85	2.4	25.82	25.90	-1.4	5,206	-0.03%
2022/03/09	0	0.00	19.4	25.01	25.20	-19.4	5,049	-0.38%
2022/03/08	22	26.10	1	24.65	24.65	21	4,932	0.43%
2022/03/07	16	26.32	21.6	26.31	26.15	-5.6	4,513	-0.12%
2022/03/04	0	0.00	17	26.42	25.90	-17	4,187	-0.41%
2022/03/03	29	26.16	17.5	26.21	26.25	11.5	4,069	0.28%
2022/03/02	4	25.79	8.9	25.41	25.80	-4.9	3,846	-0.13%
2022/03/01	10	24.88	14.1	24.82	24.90	-4.1	3,707	-0.11%
2022/02/25	13.1	23.92	7.2	23.96	23.90	5.9	3,634	0.16%
2022/02/24	3.2	23.20	13.1	22.93	22.90	-9.9	3,539	-0.28%
2022/02/23	4.4	23.58	12	23.53	23.50	-7.6	3,490	-0.22%
2022/02/22	90	23.69	95.1	23.40	23.50	-5.1	3,446	-0.15%
2022/02/21	16	24.06	1.6	23.72	23.90	14.4	3,271	0.44%
2022/02/18	0.1	22.95	8	22.90	22.85	-7.9	3,001	-0.26%
2022/02/17	7	22.59	0	0.00	22.55	7	2,991	0.23%
2022/02/10	0	0.00	3.1	22.12	22.15	-3.1	3,186	-0.10%
2022/02/08	0	0.00	11.1	21.66	21.75	-11.1	3,323	-0.33%
2022/02/07	0	0.00	8	21.03	21.20	-8	3,329	-0.24%
2022/01/26	0	0.00	1	20.35	20.20	-1	3,351	-0.03%
2022/01/25	3	20.45	7	20.63	20.30	-4	3,398	-0.12%
2022/01/24	5.2	20.63	0	0.00	20.65	5.2	3,440	0.15%
2022/01/21	2.2	21.00	1	21.20	21.00	1.2	3,469	0.03%
2022/01/20	0.1	21.10	9	21.22	21.20	-8.9	3,526	-0.25%
2022/01/19	3.2	20.94	0	0.00	20.80	3.2	3,572	0.09%
2022/01/18	3	21.12	2	21.33	21.10	1	3,609	0.03%
2022/01/14	2.2	21.10	7	21.30	21.20	-4.8	3,814	-0.13%
2022/01/13	0	0.00	2	21.90	21.50	-2	3,886	-0.05%
2022/01/12	3.2	21.38	15	21.20	21.40	-11.8	3,889	-0.30%
2022/01/11	1	21.30	15	21.35	21.35	-14	3,872	-0.36%
2022/01/07	0.2	21.65	0	0.00	21.40	0.2	3,912	0.00%
2022/01/06	0.2	21.60	0	0.00	21.75	0.2	3,962	0.01%
2022/01/05	5	21.75	1	21.90	21.60	4	4,027	0.10%
2022/01/04	1	21.60	1	21.70	21.60	0	4,112	0.00%
2022/01/03	0.2	21.80	1	21.85	21.80	-0.8	4,182	-0.02%
2021/12/30	0	0.00	12	22.00	21.95	-12	4,229	-0.28%
2021/12/29	0.2	22.00	0	0.00	22.05	0.2	4,267	0.01%
2021/12/24	15.2	22.55	1	22.75	22.20	14.2	4,537	0.31%
2021/12/22	0	0.00	30	22.47	22.30	-30	4,557	-0.66%
2021/12/21	40	22.55	18	22.33	22.70	22	4,537	0.48%
2021/12/20	5	22.66	1	22.50	22.70	4	4,481	0.09%
2021/12/17	0	0.00	5	22.00	21.90	-5	4,445	-0.11%
2021/12/16	0.2	21.65	5	21.55	21.55	-4.8	4,471	-0.11%
2021/12/14	6	21.51	0	0.00	21.55	6	4,585	0.13%
2021/12/13	6	22.28	7.1	22.11	22.25	-1.1	4,612	-0.02%
2021/12/10	0	0.00	3	21.50	21.55	-3	4,606	-0.07%
2021/12/09	5	21.50	0.1	21.60	21.45	5	4,772	0.10%
2021/12/08	1	21.70	5	22.20	21.65	-4	5,027	-0.08%
2021/12/07	1	21.80	10	21.90	21.85	-9	5,313	-0.17%
2021/12/06	0	0.00	10	21.40	21.30	-10	5,361	-0.19%
2021/12/03	0	0.00	2	21.58	21.30	-2	5,461	-0.04%
2021/12/02	0.4	21.15	5	21.25	21.20	-4.6	5,567	-0.08%
2021/12/01	1	21.00	0	0.00	21.25	1	5,774	0.02%
2021/11/30	0	0.00	1	21.00	20.95	-1	5,981	-0.02%
2021/11/29	2	21.00	0	0.00	20.80	2	6,123	0.03%
2021/11/25	5	21.80	16	22.42	21.80	-11	7,106	-0.15%
2021/11/24	51	21.53	150	22.11	22.00	-99	7,076	-1.40%	大賣/
2021/11/23	82	21.45	72	21.38	21.25	10	7,061	0.14%
2021/11/22	0	0.00	113	21.15	21.10	-113	7,524	-1.50%	大賣/鉅額交易
2021/11/19	1	21.25	0	0.00	21.05	1	7,621	0.01%
2021/11/18	3	21.25	50	21.25	21.25	-47	7,845	-0.60%
2021/11/17	8	21.48	56	21.47	21.35	-48	8,259	-0.58%
2021/11/16	2.4	21.52	199	21.55	21.55	-196.6	8,381	-2.35%	大賣/鉅額交易
2021/11/15	4	21.73	0	0.00	21.75	4	8,549	0.05%
2021/11/12	145.2	22.25	0	0.00	22.15	145.2	8,930	1.63%	大買/鉅額交易
2021/11/11	215	22.31	4	22.33	22.25	211	9,405	2.24%	大買/鉅額交易
2021/11/09	33	22.02	29	21.84	22.00	4	10,616	0.04%
2021/11/08	2	22.00	3	22.37	22.15	-1	11,587	-0.01%
2021/11/05	0	0.00	13	21.38	21.20	-13	12,062	-0.11%
2021/11/04	10.2	21.25	1	21.65	21.20	9.2	12,380	0.07%
2021/11/03	1	21.40	1	21.60	21.60	0	13,125	0.00%
2021/11/02	1	21.15	8	21.41	21.15	-7	13,351	-0.05%
2021/11/01	1.2	21.09	4	21.20	21.00	-2.8	13,595	-0.02%
2021/10/29	5.7	21.28	5	21.15	21.20	0.7	14,022	0.00%
2021/10/28	0	0.00	2	21.58	21.50	-2	14,531	-0.01%
2021/10/27	1	21.20	0	0.00	21.30	1	15,244	0.01%
2021/10/26	0.2	21.80	0	0.00	21.75	0.2	16,418	0.00%
2021/10/25	0	0.00	570	21.94	21.85	-570	17,751	-3.21%	大賣/鉅額交易
2021/10/22	16	21.96	0	0.00	21.90	16	18,103	0.09%
2021/10/21	12	23.54	14.2	23.49	23.45	-2.2	18,215	-0.01%
2021/10/20	0	0.00	1	23.05	22.70	-1	18,481	-0.01%
2021/10/19	0	0.00	1	22.95	22.95	-1	18,800	-0.01%
2021/10/15	3	22.75	6	22.72	22.75	-3	19,965	-0.02%
2021/10/14	0.2	22.25	1	22.25	22.25	-0.8	20,620	0.00%
2021/10/13	1.2	22.31	1	22.90	22.10	0.2	21,328	0.00%
2021/10/12	3	22.67	0	0.00	22.60	3	21,530	0.01%
2021/10/08	6	23.07	3	23.70	22.95	3	21,625	0.01%
2021/10/07	0	0.00	0.2	23.60	23.65	-0.2	21,690	0.00%
2021/10/06	2	23.68	2.2	23.90	23.30	-0.2	21,890	0.00%
2021/10/05	0	0.00	1.4	23.36	23.75	-1.4	22,108	-0.01%
2021/10/04	1.2	23.54	0	0.00	22.65	1.2	22,144	0.01%
2021/10/01	1	24.40	110	24.32	24.05	-109	22,269	-0.49%	大賣/鉅額交易
2021/09/30	5	24.90	1	24.80	25.05	4	22,435	0.02%
2021/09/29	0	0.00	5	24.30	24.20	-5	22,590	-0.02%
2021/09/28	1.3	24.62	10	24.75	24.50	-8.7	22,980	-0.04%
2021/09/27	0	0.00	2	25.15	25.00	-2	23,587	-0.01%
2021/09/24	5	24.83	4	25.15	24.75	1	25,173	0.00%
2021/09/23	0	0.00	8	24.94	24.85	-8	27,414	-0.03%
2021/09/22	1	24.50	8	24.96	24.95	-7	28,563	-0.02%
2021/09/17	15	25.77	3	26.25	25.50	12	29,013	0.04%
2021/09/16	5	26.03	0	0.00	26.00	5	29,021	0.02%
2021/09/15	5	25.78	7	26.05	26.35	-2	28,960	-0.01%
2021/09/14	25	26.31	7	26.52	26.10	18	28,920	0.06%
2021/09/13	18	26.69	19.3	26.95	26.95	-1.3	28,902	0.00%
2021/09/10	45	26.42	25.1	26.17	26.05	20	28,697	0.07%
2021/09/09	1	25.65	2	25.58	25.70	-1	28,390	0.00%
2021/09/08	2	25.00	1	25.30	24.75	1	28,335	0.00%
2021/09/07	0.5	25.43	0	0.00	25.40	0.5	28,251	0.00%
2021/09/06	56	26.08	47	25.79	25.60	9	28,141	0.03%
2021/09/03	25	26.53	31	26.76	26.35	-6	27,935	-0.02%
2021/09/02	5	26.53	11.2	26.59	26.65	-6.2	27,745	-0.02%
2021/09/01	39	27.00	46	27.28	27.00	-7	27,620	-0.03%
2021/08/31	64	27.23	60.5	27.10	27.20	3.5	27,184	0.01%
2021/08/30	37.2	26.17	33	26.01	26.00	4.2	26,686	0.02%
2021/08/27	16	25.68	5	25.88	26.00	11	26,770	0.04%
2021/08/26	145	26.41	50.2	26.72	25.60	94.8	27,415	0.35%	大買/
2021/08/25	9	25.36	1	25.50	25.35	8	27,090	0.03%
2021/08/24	24	25.54	19	25.77	25.65	5	27,011	0.02%
2021/08/23	30.2	25.98	9.4	25.85	25.85	20.8	26,875	0.08%
2021/08/20	6	24.32	3	24.30	24.60	3	26,510	0.01%
2021/08/19	4	24.68	4	24.45	24.20	0	26,365	0.00%
2021/08/18	107	23.68	29.7	23.83	25.60	77.3	26,158	0.30%	大買/
2021/08/17	109.5	25.54	110	24.80	23.90	-0.5	25,777	0.00%	大買/大賣/
2021/08/16	68	27.18	71.2	27.01	26.40	-3.2	25,231	-0.01%
2021/08/13	153	28.57	329	28.39	27.55	-176	24,737	-0.71%	大買/大賣/鉅額交易
2021/08/12	108.5	28.93	94.2	28.63	29.75	14.3	23,927	0.06%	大買/
2021/08/11	202	27.55	60	27.87	27.85	142	22,963	0.62%	大買/鉅額交易
2021/08/10	46	27.55	50	27.64	27.30	-4	22,367	-0.02%
2021/08/09	573.3	28.57	115.1	28.14	27.95	458.2	22,110	2.07%	大買/大賣/鉅額交易
2021/08/06	36	26.99	39	27.17	26.95	-3	21,412	-0.01%
2021/08/05	52.3	26.78	72	26.72	26.65	-19.7	21,222	-0.09%
2021/08/04	97	27.66	144	27.80	27.40	-47	21,141	-0.22%	大賣/
2021/08/03	132	28.52	61.3	28.50	28.85	70.7	21,239	0.33%	大買/
2021/08/02	90.2	28.35	115.4	28.08	29.30	-25.2	20,948	-0.12%	大賣/
2021/07/30	173	28.15	119.1	28.17	27.20	54	20,265	0.27%	大買/大賣/
2021/07/29	239	27.54	199.4	27.55	27.95	39.6	19,168	0.21%	大買/大賣/
2021/07/28	61	26.13	37.2	26.02	25.75	23.9	17,963	0.13%
2021/07/27	55	25.72	135	26.41	25.60	-80	17,718	-0.45%	大賣/
2021/07/26	26	26.52	83.2	26.22	26.90	-57.2	17,744	-0.32%
2021/07/23	5	25.63	65.5	26.18	26.70	-60.5	17,549	-0.34%
2021/07/22	17.2	25.20	12	25.56	25.00	5.2	17,272	0.03%
2021/07/21	33	26.98	37.1	27.05	26.50	-4.1	17,026	-0.02%
2021/07/20	26	26.53	18	26.64	26.75	8	16,240	0.05%
2021/07/19	36	26.47	61.6	26.63	27.10	-25.6	15,653	-0.16%
2021/07/16	521	25.23	12	25.03	25.10	509	15,298	3.33%	大買/鉅額交易
2021/07/15	1	24.80	5.5	24.47	24.85	-4.5	15,227	-0.03%
2021/07/14	25.1	23.23	4.1	22.72	23.90	21	15,419	0.14%
2021/07/13	63.4	23.84	6	23.64	23.50	57.4	16,149	0.36%
2021/07/12	38	25.31	16	25.89	25.05	22	16,669	0.13%
2021/07/09	4	24.65	0	0.00	24.65	4	17,158	0.02%
2021/07/08	15	24.77	7.2	24.68	24.95	7.8	17,332	0.05%
2021/07/07	27.2	24.66	67.1	24.87	24.30	-39.8	17,117	-0.23%
2021/07/06	34.4	25.64	23	26.29	25.60	11.4	16,927	0.07%
2021/07/05	43	26.47	71.3	26.74	26.35	-28.3	16,765	-0.17%
2021/07/02	82.2	26.07	20.2	25.99	25.65	62.1	16,464	0.38%
2021/07/01	132.2	27.77	173.3	27.36	26.80	-41.1	15,961	-0.26%	大買/大賣/
2021/06/30	420.1	26.99	236.9	27.11	27.50	183.2	14,329	1.28%	大買/大賣/鉅額交易
2021/06/29	91	23.94	51.2	24.77	25.15	39.8	12,019	0.33%
2021/06/28	7	22.51	15.5	22.74	22.90	-8.5	10,786	-0.08%
2021/06/25	0	0.00	0.1	21.15	20.85	-0.1	10,250	0.00%
2021/06/23	10	20.65	10	20.89	20.45	0	10,125	0.00%
2021/06/22	0	0.00	11.3	21.14	20.80	-11.3	10,050	-0.11%
2021/06/21	2	20.40	2	20.10	20.10	0	9,892	0.00%
2021/06/18	0.2	20.20	0	0.00	20.25	0.2	9,820	0.00%
2021/06/17	0	0.00	3	20.65	20.45	-3	9,781	-0.03%
2021/06/16	0	0.00	0.2	20.80	20.30	-0.2	9,748	0.00%
2021/06/15	0	0.00	1	20.85	20.85	-1	9,714	-0.01%
2021/06/11	0	0.00	2	20.50	20.40	-2	9,696	-0.02%
2021/06/10	2	19.83	2.2	19.99	20.40	-0.2	9,670	0.00%
2021/06/09	2	20.53	0	0.00	20.35	2	9,630	0.02%
2021/06/08	0.2	20.80	1	21.20	21.00	-0.8	9,596	-0.01%
2021/06/07	43.7	20.87	17.2	21.05	20.80	26.5	9,580	0.28%
2021/06/04	1.2	21.87	111	21.79	21.70	-109.8	9,486	-1.16%	大賣/鉅額交易
2021/06/03	142	22.94	14.9	22.66	22.45	127.1	9,303	1.37%	大買/鉅額交易
2021/06/02	1.2	20.49	3.4	21.18	21.70	-2.2	8,530	-0.03%
2021/05/31	0	0.00	0.2	20.20	20.00	-0.2	8,437	0.00%
2021/05/28	0	0.00	0.2	19.45	19.40	-0.2	8,325	0.00%
2021/05/25	1	19.00	0	0.00	18.40	1	8,292	0.01%
2021/05/21	11	18.44	9.2	18.46	19.15	1.8	8,372	0.02%
2021/05/19	0	0.00	0.1	18.85	18.65	-0.1	8,274	0.00%
2021/05/18	0	0.00	0.3	18.25	18.25	-0.3	8,174	0.00%
2021/05/17	0	0.00	39	16.87	16.60	-39	8,117	-0.48%
2021/05/14	10.7	17.59	2	18.00	17.55	8.7	8,010	0.11%
2021/05/13	2	18.78	2	18.83	18.55	0	7,916	0.00%
2021/05/12	11.1	20.19	7	20.01	19.60	4.1	7,828	0.05%
2021/05/11	36	22.60	55	22.60	21.70	-19	7,594	-0.25%
2021/05/10	3.2	22.26	24.1	21.93	22.15	-20.9	7,003	-0.30%
2021/05/06	10	21.10	0	0.00	20.35	10	6,625	0.15%
2021/05/05	30	20.36	23.6	20.17	20.40	6.4	6,476	0.10%
2021/05/04	8.2	20.40	2	19.78	19.55	6.2	6,276	0.10%
2021/05/03	5	21.96	41	21.79	21.65	-36	6,096	-0.59%
2021/04/29	17	21.28	2.2	20.67	21.20	14.8	5,810	0.25%
2021/04/28	4	20.51	2	20.53	20.60	2	5,639	0.04%
2021/04/27	23.2	20.81	23	21.16	21.00	0.2	5,570	0.00%
2021/04/26	8	21.12	8	21.31	21.20	0	5,472	0.00%
2021/04/23	8.2	20.80	1.1	20.57	20.80	7.1	5,375	0.13%
2021/04/22	5.2	22.41	696	20.85	20.55	-690.8	5,281	-13.08%	大賣/鉅額交易
2021/04/21	18	21.75	2.2	21.76	21.70	15.8	4,844	0.33%
2021/04/20	45.4	22.15	30	22.08	22.10	15.4	4,649	0.33%
2021/04/19	287	22.17	255.4	22.28	23.65	31.6	4,266	0.74%	大買/大賣/
2021/04/16	730.3	21.34	103.5	21.74	21.50	626.8	3,385	18.51%	大買/大賣/鉅額交易
2021/04/15	66.7	20.73	36.7	20.54	20.95	30	2,604	1.15%
2021/04/14	22	19.04	5.7	18.54	19.75	16.3	1,850	0.88%
2021/04/09	1	18.35	0.1	18.45	18.05	1	1,450	0.07%
2021/04/08	2	18.20	3.8	18.43	18.35	-1.8	1,395	-0.13%
2021/04/07	2	17.90	3.6	17.95	17.80	-1.6	1,262	-0.13%
2021/03/29	1.1	16.99	0	0.00	17.00	1.1	1,150	0.09%
2021/03/26	0	16.65	0	0.00	16.70	0	1,217	0.00%
2021/03/24	0	0.00	1	16.95	16.95	-1	1,333	-0.08%
2021/03/19	0	0.00	5	16.70	16.80	-5	1,391	-0.36%
2021/03/16	10	17.10	0	0.00	17.10	10	1,595	0.63%
2021/03/12	1	17.10	0	0.00	17.10	1	1,609	0.06%
2021/03/09	0	0.00	50	17.31	17.25	-50	1,582	-3.16%
2021/03/05	3	17.43	1	17.70	17.20	2	1,552	0.13%
2021/03/04	0	0.00	0.5	17.62	17.80	-0.5	1,468	-0.03%
2021/03/02	1	17.00	13	17.01	16.90	-12	1,393	-0.86%
2021/02/26	15	17.33	10	17.15	17.15	5	1,385	0.36%
2021/02/24	7	17.61	0.5	17.66	17.25	6.5	1,305	0.50%
2021/02/23	36	16.58	0.5	16.85	16.95	35.5	1,172	3.03%
2021/02/03	0	0.00	50	15.49	15.65	-50	1,148	-4.36%
2021/02/02	0	0.00	10	15.45	15.55	-10	1,149	-0.87%
2021/02/01	0	0.00	5	15.45	15.40	-5	1,151	-0.43%
2021/01/27	0	0.00	15	15.35	15.25	-15	1,141	-1.31%
2021/01/26	2	15.35	2	15.54	15.35	0	1,138	0.00%
2021/01/22	2.3	15.23	2	15.38	15.40	0.3	1,143	0.02%
2021/01/21	1	15.25	1	15.50	15.25	0	1,137	0.00%
2021/01/20	1	15.55	1	15.77	15.30	0	1,128	0.00%
2021/01/18	2.4	15.58	2	15.84	15.70	0.4	1,109	0.03%
2021/01/15	14	15.80	4	15.94	15.85	10	1,103	0.91%
2021/01/13	1.3	16.14	1.1	16.37	16.20	0.2	1,087	0.01%
2021/01/12	16	16.21	5.1	16.47	16.10	10.9	1,075	1.01%
2021/01/11	12	16.50	0.8	16.70	16.45	11.2	1,062	1.05%
2021/01/07	0	0.00	2	17.08	17.00	-2	1,031	-0.19%
2021/01/06	2	17.10	11.8	17.43	17.00	-9.8	1,025	-0.96%
2021/01/05	1.2	17.37	1.5	17.92	17.35	-0.3	1,007	-0.03%
2021/01/04	10	17.40	0.3	17.40	17.25	9.7	987	0.98%
2020/12/30	0	0.00	0.2	17.60	17.50	-0.2	966	-0.02%
2020/12/23	0	0.00	0.1	17.80	17.10	-0.1	871	-0.01%
2020/12/22	101	17.61	0.4	18.20	17.00	100.6	856	11.75%	大買/
2020/12/21	2	17.50	2.2	17.63	18.25	-0.2	784	-0.03%
2020/12/18	0	0.00	0	17.45	17.00	0	667	0.00%
2020/12/17	1	16.95	0	0.00	17.00	1	663	0.15%
2020/12/15	5	17.50	0	0.00	17.45	5	637	0.78%
2020/12/14	0	0.00	0.2	17.29	17.50	-0.2	590	-0.04%
2020/12/11	6.3	16.81	0	0.00	16.75	6.3	519	1.22%
2020/12/10	19.3	17.30	20	17.21	17.20	-0.7	489	-0.14%
2020/12/07	0	0.00	10	16.10	16.10	-10	346	-2.88%
2020/12/03	0	0.00	0.2	16.60	16.25	-0.2	352	-0.05%
2020/12/02	1	16.45	0.5	16.52	16.30	0.5	383	0.13%
2020/12/01	0	0.00	1.5	16.50	16.45	-1.5	382	-0.38%
2020/11/30	0	0.00	0.6	16.38	16.35	-0.6	375	-0.15%
2020/11/27	0	0.00	1.3	16.28	16.25	-1.3	363	-0.35%
2020/11/26	0	0.00	0.3	16.25	16.25	-0.3	362	-0.07%
2020/11/25	0	0.00	0.3	16.15	16.15	-0.3	365	-0.08%
2020/11/19	0	0.00	0.3	16.00	15.90	-0.3	366	-0.09%
2020/11/18	0	0.00	0.7	15.85	16.05	-0.7	363	-0.19%
2020/11/17	0	0.00	0	15.80	15.65	0	343	-0.01%
2020/11/16	0	0.00	0	15.40	15.50	0	343	0.00%
2020/11/13	0	0.00	0	15.45	15.55	0	344	0.00%
2020/11/10	10	15.45	0	0.00	15.50	10	348	2.87%
2020/11/06	0.3	15.35	0	0.00	15.40	0.3	342	0.09%
2020/11/05	0	0.00	0.4	15.55	15.40	-0.4	344	-0.12%
2020/11/04	0	0.00	0.5	15.58	15.40	-0.5	349	-0.14%
2020/11/03	0	0.00	2	15.48	15.45	-2	348	-0.57%
2020/10/30	2	15.33	0	0.00	15.40	2	350	0.57%
2020/10/20	3	15.38	0.9	15.65	15.40	2.1	353	0.61%
2020/10/19	0	0.00	0.9	15.70	15.55	-0.9	345	-0.27%
2020/10/16	1	15.60	0	15.55	15.55	1	346	0.29%
2020/10/15	0	0.00	1.8	15.80	15.60	-1.8	345	-0.52%
2020/10/13	0	0.00	1	15.80	15.65	-1	344	-0.29%
2020/10/08	1	15.60	0.4	15.85	15.65	0.6	348	0.16%
2020/10/05	0	0.00	0.6	15.75	15.70	-0.6	349	-0.16%
2020/09/25	1	15.45	0	0.00	15.40	1	363	0.27%
2020/09/24	1	15.60	0.9	15.85	15.60	0.1	361	0.03%
2020/09/23	1	15.90	0	0.00	15.90	1	357	0.28%
2020/09/22	0	0.00	0.1	16.35	15.90	-0.1	374	-0.03%
2020/09/21	1	16.05	0	0.00	16.00	1	377	0.26%
2020/09/17	0	0.00	0.1	16.30	16.20	-0.1	378	-0.02%
2020/09/15	2	16.23	0	0.00	16.30	2	394	0.51%
2020/09/08	0	0.00	6	16.74	16.70	-6	417	-1.44%
2020/09/07	42	16.37	36	16.89	16.90	6	407	1.47%
2020/08/26	1	15.95	0	0.00	15.85	1	369	0.27%
2020/08/25	1	15.80	1	15.80	15.85	0	368	0.00%
2020/08/24	2	15.53	2	15.50	15.65	0	363	0.00%
2020/08/11	1	15.25	0	0.00	15.40	1	385	0.26%
2020/08/10	1	15.30	0	0.00	15.30	1	390	0.26%
2020/08/06	1	15.35	0	0.00	15.40	1	400	0.25%
2020/08/04	1	15.25	0	0.00	15.30	1	407	0.25%
2020/08/03	1	15.30	0	0.00	15.35	1	412	0.24%
2020/07/31	1	15.30	0	0.00	15.45	1	414	0.24%
2020/07/28	2	15.38	1	15.45	15.40	1	422	0.24%
2020/07/20	2	15.55	0	0.00	15.55	2	448	0.45%
2020/07/16	2	15.68	0	0.00	15.80	2	465	0.43%
2020/07/08	1	15.90	0	0.00	15.95	1	469	0.21%
2020/06/30	0	0.00	0.4	15.85	15.80	-0.4	465	-0.09%
2020/06/19	2	16.35	0	0.00	16.20	2	468	0.43%
2020/06/09	1	16.90	0	0.00	16.85	1	608	0.16%
2020/06/04	1	16.50	0	0.00	16.50	1	622	0.16%
2020/06/02	0	0.00	20	16.35	16.35	-20	636	-3.14%
2020/05/15	0	0.00	13	16.60	16.60	-13	617	-2.11%
2020/05/05	0	0.00	2.7	16.10	16.20	-2.7	622	-0.44%
2020/04/21	0	0.00	1	15.50	15.55	-1	665	-0.15%
2020/04/17	0	0.00	1	15.60	15.60	-1	653	-0.15%
2020/04/13	0	0.00	11	15.05	15.10	-11	654	-1.68%
2020/04/01	0	0.00	1	15.15	15.10	-1	643	-0.16%
2020/03/31	0	0.00	1	15.25	15.25	-1	641	-0.16%
2020/03/27	0	0.00	1	14.50	14.50	-1	625	-0.16%
2020/03/25	0	0.00	1	14.45	14.40	-1	621	-0.16%
2020/03/23	0	0.00	10	13.85	14.10	-10	615	-1.63%
2020/03/20	0	0.00	2	14.20	14.15	-2	605	-0.33%
2020/03/17	0	0.00	1	13.75	14.35	-1	562	-0.18%
2020/03/16	1	14.40	0	0.00	14.25	1	541	0.18%
2020/03/09	1	16.45	0	0.00	16.55	1	453	0.22%
2020/02/27	1	16.85	0	0.00	16.85	1	438	0.23%
2020/02/17	1	17.05	0	0.00	17.10	1	497	0.20%
2020/02/13	0	0.00	1	17.30	17.30	-1	511	-0.20%
2020/02/12	1	16.95	1	17.10	17.10	0	519	0.00%
2020/02/11	3	16.95	1	17.00	17.00	2	520	0.38%
2020/02/05	1	17.10	0	0.00	17.00	1	550	0.18%
2020/02/03	8	17.00	1	17.15	17.15	7	545	1.28%
2020/01/30	1	17.55	2	17.50	17.50	-1	524	-0.19%
2020/01/20	2	18.45	0	0.00	18.55	2	505	0.40%
2020/01/17	2	18.50	0	0.00	18.45	2	504	0.40%
2020/01/07	0	0.00	1	18.75	18.55	-1	626	-0.16%
2019/12/25	0	0.00	5	18.70	18.70	-5	653	-0.76%
2019/12/24	0	0.00	1	18.70	18.70	-1	663	-0.15%
2019/12/20	2	18.55	0	0.00	18.55	2	684	0.29%
2019/12/16	0	0.00	1	18.60	18.60	-1	709	-0.14%
2019/12/10	0	0.00	1	18.35	18.35	-1	731	-0.14%
2019/12/06	0	0.00	10	18.30	18.30	-10	762	-1.31%
2019/12/03	0	0.00	10	18.35	18.40	-10	829	-1.21%
2019/12/02	1	18.30	0	0.00	18.25	1	866	0.12%
2019/11/26	10	18.20	0	0.00	18.20	10	1,097	0.91%
2019/11/22	2	18.05	0	0.00	18.10	2	1,121	0.18%
2019/11/18	1	18.50	0	0.00	18.55	1	1,206	0.08%
2019/11/15	2	18.40	0	0.00	18.45	2	1,259	0.16%
2019/11/14	3	18.48	0	0.00	18.45	3	1,381	0.22%
2019/11/12	2	18.73	0	0.00	18.75	2	1,529	0.13%
2019/11/11	1	18.75	1	18.75	18.75	0	1,540	0.00%
2019/11/07	1	19.00	0	0.00	19.00	1	1,530	0.07%
2019/11/01	1	19.15	0	0.00	19.15	1	1,549	0.06%
2019/10/29	1	19.05	0	0.00	19.05	1	1,566	0.06%
2019/10/25	2	19.10	0	0.00	19.15	2	1,572	0.13%
2019/10/24	12	19.14	0	0.00	19.10	12	1,584	0.76%
2019/10/23	11	19.15	0	0.00	19.10	11	1,590	0.69%
2019/10/22	2	19.05	154	19.02	19.15	-152	1,608	-9.45%	大賣/鉅額交易
2019/10/21	3	19.25	0	0.00	19.20	3	1,602	0.19%
2019/10/17	2	19.10	46.3	19.10	19.10	-44.3	1,599	-2.77%
2019/10/16	1	19.25	0	0.00	19.20	1	1,567	0.06%
2019/10/15	13	19.40	13	19.25	19.40	0	1,558	0.00%
2019/10/03	0	0.00	10	20.20	20.20	-10	1,505	-0.66%
2019/10/01	0	0.00	1	20.25	20.25	-1	1,512	-0.07%
2019/09/25	0	0.00	4	20.25	20.15	-4	1,535	-0.26%
2019/09/20	2	20.25	0	0.00	20.20	2	1,525	0.13%
2019/09/19	4	20.28	0	0.00	20.35	4	1,522	0.26%
2019/09/18	3	20.35	1	20.60	20.30	2	1,534	0.13%
2019/09/17	0	0.00	11	20.50	20.55	-11	1,545	-0.71%
2019/09/16	1	20.30	0	0.00	20.35	1	1,548	0.06%
2019/09/12	1	20.65	4	20.70	20.60	-3	1,531	-0.20%
2019/09/11	2	20.75	0	0.00	20.75	2	1,527	0.13%
2019/09/09	1	20.80	0	0.00	20.80	1	1,520	0.07%
2019/09/05	2	20.73	0	0.00	20.70	2	1,492	0.13%
2019/09/04	2	20.90	0	0.00	20.90	2	1,464	0.14%
2019/09/02	111	20.81	1	20.75	21.15	110	1,435	7.66%	大買/鉅額交易
2019/08/30	3	20.52	0	0.00	20.45	3	1,321	0.23%
2019/08/29	0	0.00	1	20.30	20.55	-1	1,316	-0.08%
2019/08/28	0	0.00	16	20.39	20.35	-16	1,307	-1.22%
2019/08/26	0	0.00	2	20.48	20.50	-2	1,274	-0.16%
2019/08/23	0	0.00	19	20.22	20.25	-19	1,249	-1.52%
2019/08/22	1	20.35	4	20.31	20.35	-3	1,241	-0.24%
2019/08/21	1	20.50	1	20.55	20.55	0	1,214	0.00%
2019/08/20	8	20.10	4	20.30	20.15	4	1,160	0.34%
2019/08/19	10	21.00	20	21.26	20.60	-10	1,109	-0.90%
2019/08/16	30	20.30	42	19.75	20.50	-12	981	-1.22%
2019/08/06	1	19.30	0	0.00	19.30	1	841	0.12%
2019/08/05	100	19.65	0	0.00	19.65	100	839	11.91%
2019/08/02	0	0.00	2	19.25	19.25	-2	828	-0.24%
2019/07/31	0	0.00	100	19.28	19.35	-100	833	-12.00%
2019/07/11	0	0.00	1	19.30	19.30	-1	943	-0.11%
2019/07/05	30	19.00	0	0.00	19.10	30	1,024	2.93%
2019/07/04	1	19.05	0	0.00	19.05	1	1,051	0.10%
2019/07/03	2	19.05	20	19.10	19.05	-18	1,075	-1.67%
2019/07/02	0	0.00	200	19.25	19.20	-200	1,079	-18.53%	大賣/鉅額交易
2019/06/28	5	19.35	0	0.00	19.30	5	1,130	0.44%
2019/06/27	0	0.00	1	19.40	19.15	-1	1,171	-0.09%
2019/06/19	3	19.17	0	0.00	19.20	3	1,563	0.19%
2019/06/17	3	19.22	0	0.00	19.35	3	1,638	0.18%
2019/06/14	1	19.40	0	0.00	19.40	1	1,941	0.05%
2019/06/12	1	19.65	0	0.00	19.75	1	2,097	0.05%
2019/06/10	0	0.00	150	19.91	19.85	-150	2,191	-6.84%	大賣/鉅額交易
2019/06/06	3	19.77	0	0.00	19.70	3	2,349	0.13%
2019/06/05	0	0.00	2	20.00	20.05	-2	2,389	-0.08%
2019/06/04	0	0.00	6	19.78	19.80	-6	2,410	-0.25%
2019/06/03	0	0.00	1	19.50	19.50	-1	2,564	-0.04%
2019/05/29	1	19.35	0	0.00	19.30	1	2,935	0.03%
2019/05/27	3	19.28	0	0.00	19.30	3	2,950	0.10%
2019/05/22	0	0.00	150	19.40	19.40	-150	2,974	-5.04%	大賣/鉅額交易
2019/05/21	3	19.30	2	19.40	19.40	1	2,972	0.03%
2019/05/17	4	19.75	4	19.63	19.50	0	2,955	0.00%
2019/05/16	5	19.90	4	19.99	19.90	1	2,948	0.03%
2019/05/14	1	18.75	1	18.85	19.00	0	2,925	0.00%
2019/05/10	2	19.30	0	0.00	19.10	2	2,913	0.07%
2019/05/02	0	0.00	15	19.77	19.80	-15	2,898	-0.52%
2019/04/29	5	19.55	2	19.50	19.50	3	2,904	0.10%
2019/04/26	0	0.00	1	20.10	19.80	-1	2,874	-0.03%
2019/04/25	2	20.10	2	20.05	20.15	0	2,848	0.00%
2019/04/24	0	0.00	17	20.50	20.40	-17	2,830	-0.60%
2019/04/19	0	0.00	238	20.42	20.40	-238	2,819	-8.44%	大賣/鉅額交易
2019/04/16	23	21.06	0	0.00	20.75	23	2,825	0.81%
2019/04/15	460	21.08	1	21.15	21.25	459	2,862	16.03%	大買/鉅額交易
2019/04/12	200	20.75	0	0.00	20.75	200	2,872	6.96%	大買/鉅額交易
2019/04/09	0	0.00	1	21.05	20.85	-1	2,846	-0.04%
2019/04/08	2	20.45	0	0.00	20.45	2	2,812	0.07%
2019/04/03	0	0.00	1	20.45	20.60	-1	2,791	-0.04%
2019/04/02	19	20.36	0	0.00	20.50	19	2,759	0.69%
2019/04/01	21	21.25	2	21.10	20.75	19	2,712	0.70%
2019/03/29	4	20.79	127	20.93	21.20	-123	2,659	-4.62%	大賣/鉅額交易
2019/03/28	6	20.13	11	20.21	20.10	-5	2,573	-0.19%
2019/03/27	2	21.25	4	20.95	21.15	-2	2,446	-0.08%
2019/03/26	7	23.04	0	0.00	22.50	7	2,317	0.30%
2019/03/25	0	0.00	1	22.55	22.80	-1	2,284	-0.04%
2019/03/22	23	23.32	5	23.04	22.80	18	2,255	0.80%
2019/03/21	2	23.50	0	0.00	23.40	2	2,207	0.09%
2019/03/20	2	23.30	45	23.37	23.45	-43	2,170	-1.98%
2019/03/19	101	23.79	112	23.90	23.45	-11	2,111	-0.52%	大買/大賣/
2019/03/18	4	22.64	133	22.68	22.70	-129	1,795	-7.18%	大賣/鉅額交易
2019/03/15	127	22.12	1	22.10	22.15	126	1,686	7.47%	大買/鉅額交易
2019/03/14	2	21.95	1	21.90	21.95	1	1,625	0.06%
2019/03/13	0	0.00	3	22.00	21.95	-3	1,587	-0.19%
2019/03/12	60	22.19	8	22.19	21.90	52	1,521	3.42%
2019/03/11	15	21.02	999	21.30	21.30	-984	1,334	-73.76%	大賣/鉅額交易
2019/03/08	1	21.20	4	20.76	21.15	-3	1,284	-0.23%
2019/03/07	33	21.82	26	21.62	20.80	7	1,461	0.48%
2019/03/06	102	21.27	95	21.27	21.20	7	1,310	0.53%	大買/
2019/03/05	162	19.72	1	19.80	19.90	161	1,025	15.70%	大買/鉅額交易
2019/02/25	2	19.20	1	19.30	19.30	1	959	0.10%
2019/02/22	0	0.00	1	19.00	18.95	-1	948	-0.11%
2019/02/19	0	0.00	1	18.95	19.00	-1	933	-0.11%
2019/02/15	1	18.80	1	18.75	18.65	0	928	0.00%
2019/02/13	0	0.00	2	18.90	18.90	-2	915	-0.22%
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%
2019/01/28	0.2	18.00	0	0.00	18.05	0.2	861	0.02%
2019/01/25	0.8	18.00	0	0.00	18.10	0.8	859	0.09%
2019/01/24	1	17.85	1	18.05	18.05	0	857	0.00%
2019/01/23	2	17.90	30	17.94	17.90	-28	854	-3.28%
2019/01/22	0	0.00	5	18.20	18.25	-5	841	-0.59%
2019/01/21	1	18.50	5	18.50	18.40	-4	837	-0.48%
2019/01/17	1	19.00	0	0.00	18.90	1	827	0.12%
2019/01/16	0	0.00	1	18.75	18.95	-1	820	-0.12%
2019/01/11	0	0.00	1	19.30	19.20	-1	796	-0.13%
2019/01/09	2	19.20	1	19.30	19.15	1	774	0.13%
2019/01/08	1	19.15	0	0.00	19.20	1	753	0.13%
2019/01/07	53	19.05	50	19.12	19.00	3	720	0.42%
2019/01/04	0	0.00	1	18.10	17.75	-1	663	-0.15%
2019/01/03	0	0.00	5	17.40	17.75	-5	628	-0.80%
2019/01/02	10	16.83	0	0.00	16.95	10	640	1.56%
2018/12/27	5	16.60	0	0.00	16.55	5	629	0.79%
2018/12/26	0	0.00	1	16.45	16.50	-1	629	-0.16%
2018/12/22	0	16.55	2	16.48	16.55	-2	634	-0.31%
2018/12/19	1	16.40	0	16.45	16.45	1	625	0.16%
2018/12/17	5	16.55	0	0.00	16.55	5	626	0.80%
2018/12/13	0	0.00	70	16.64	16.75	-70	626	-11.17%
2018/12/05	0	0.00	5	16.60	17.00	-5	615	-0.81%
2018/11/29	5	16.40	0	0.00	16.25	5	369	1.35%
2018/11/26	0	0.00	1	16.20	16.40	-1	331	-0.30%
2018/11/20	1	16.85	1	16.65	16.70	0	298	0.00%
2018/11/19	0	0.00	2	16.85	16.85	-2	296	-0.67%
2018/11/06	0.7	16.70	0	0.00	16.80	0.7	342	0.21%
2018/10/08	0	0.00	11	17.58	17.60	-11	373	-2.94%
2018/10/01	0	0.00	1	17.70	17.70	-1	385	-0.26%
2018/09/28	0	0.00	11	17.46	17.40	-11	397	-2.77%
2018/09/27	1	17.35	1	17.55	17.55	0	411	0.00%
2018/09/26	0.6	17.40	4	17.45	17.40	-3.4	417	-0.82%
2018/09/14	0.5	17.70	0	0.00	17.70	0.5	484	0.10%
2018/09/13	0	0.00	1	17.60	17.55	-1	497	-0.20%
2018/08/29	0	0.00	1	17.90	17.85	-1	629	-0.16%
2018/08/23	0	0.00	5	18.25	18.20	-5	713	-0.70%
2018/08/22	1	18.10	97	17.78	18.15	-96	716	-13.40%
2018/08/08	0.4	17.55	0	0.00	17.65	0.4	735	0.05%
2018/08/03	0	0.00	1	17.35	17.35	-1	758	-0.13%
2018/07/30	1	17.20	0	0.00	17.30	1	762	0.13%
2018/07/27	1.2	17.16	0	0.00	17.30	1.2	762	0.15%
2018/07/25	2	16.90	2	17.00	17.00	0	752	0.00%
2018/07/19	2	17.25	2	17.35	17.35	0	759	0.00%
2018/07/13	1	17.80	0	0.00	17.90	1	762	0.13%
2018/07/09	7.1	18.08	2	18.10	18.10	5.1	776	0.66%
2018/07/06	0.1	18.55	0	0.00	18.60	0.1	771	0.01%
2018/07/03	1	18.95	1	18.95	18.95	0	754	0.00%
2018/06/29	0.5	18.60	0	0.00	18.95	0.5	755	0.07%
2018/06/26	0	0.00	5	19.00	19.05	-5	832	-0.60%
2018/06/20	0	0.00	15	19.07	19.10	-15	799	-1.88%
2018/06/19	15	19.07	12	19.05	19.10	3	789	0.38%
2018/06/13	3	19.05	3	19.10	19.15	0	799	0.00%
2018/06/08	0	0.00	30	19.10	19.10	-30	764	-3.92%
2018/06/07	30	19.00	0	0.00	19.10	30	756	3.97%
2018/06/05	0	0.00	397	19.07	19.10	-397	722	-54.92%	大賣/鉅額交易
2018/06/04	30	19.10	104	19.06	19.15	-74	705	-10.48%	大賣/
2018/05/25	0	0.00	35	19.00	19.00	-35	636	-5.50%
2018/05/24	113	19.15	0	0.00	19.10	113	633	17.83%	大買/鉅額交易
2018/05/23	0	0.00	14	19.05	19.10	-14	638	-2.19%
2018/05/22	0	0.00	16	19.10	19.05	-16	633	-2.53%
2018/05/21	30.5	19.10	0	0.00	19.15	30.5	642	4.75%
2018/05/17	0.5	19.05	0	0.00	19.15	0.5	649	0.08%
2018/05/10	0	0.00	8	19.30	19.15	-8	677	-1.18%
2018/05/03	0	0.00	5	19.05	19.10	-5	724	-0.69%
2018/04/11	1	20.10	0	0.00	20.10	1	833	0.12%
2018/04/10	0	0.00	1	20.25	20.05	-1	845	-0.12%
2018/03/31	0	0.00	2	20.60	20.75	-2	876	-0.23%
2018/03/30	4	20.95	1	20.10	20.80	3	874	0.34%
2018/03/29	0.1	19.80	0	0.00	19.85	0.1	806	0.01%
2018/03/26	0.3	19.75	0	0.00	19.75	0.3	893	0.04%
2018/03/14	0	0.00	45	19.83	20.00	-45	1,137	-3.96%
2018/03/09	3	19.80	4	19.98	20.10	-1	1,170	-0.09%
2018/03/08	2	19.60	2	19.70	19.75	0	1,168	0.00%
2018/03/05	1	19.85	0	0.00	19.80	1	1,164	0.09%
2018/03/01	10	20.19	0	0.00	20.10	10	1,165	0.86%
2018/02/27	2	20.25	2	20.20	20.20	0	1,174	0.00%
2018/02/22	0	0.00	2	20.00	20.10	-2	1,170	-0.17%
2018/02/09	1	19.55	0	0.00	19.85	1	1,178	0.08%
2018/02/08	45	20.19	6	20.00	20.00	39	1,184	3.29%
2018/02/07	10	20.25	4	20.00	20.00	6	1,193	0.50%
2018/02/02	0	0.00	120	20.25	20.30	-120	1,153	-10.40%	大賣/鉅額交易
2018/01/31	0	0.00	60	20.20	20.25	-60	1,159	-5.17%
2018/01/26	0	0.00	26	20.10	20.15	-26	1,176	-2.21%
2018/01/24	5	20.35	0	0.00	20.35	5	1,185	0.42%
2018/01/23	5	20.45	0	0.00	20.45	5	1,182	0.42%
2018/01/22	206	20.36	0	0.00	20.45	206	1,176	17.52%	大買/鉅額交易
2018/01/16	0	0.00	0.4	20.40	20.45	-0.4	1,153	-0.03%
2018/01/04	0	0.00	5	20.25	20.10	-5	1,116	-0.45%