榮剛 (5009)-日盛-新莊券商分點個股進出

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
57.0
漲跌
▼0.6
漲幅
-1.04%
成交量
21,903張
產業
上櫃鋼鐵類股
525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-新莊券商分點個股進出

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-新莊券商分點個股進出
日盛-新莊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	1	52.30	1	52.80	52.00	0	15,270	0.00%
2023/03/31	7	51.63	0	0.00	51.40	7	15,361	0.05%
2023/03/30	0	0.00	1	51.50	51.90	-1	15,700	-0.01%
2023/03/29	7	51.37	1	51.50	51.80	6	16,086	0.04%
2023/03/28	24	52.02	56	50.43	51.50	-32	16,247	-0.20%
2023/03/27	18	52.39	24	52.22	52.10	-6	16,054	-0.04%
2023/03/24	5	50.76	3.1	50.90	50.60	2	15,998	0.01%
2023/03/23	10	51.90	3	51.73	51.50	7	16,171	0.04%
2023/03/22	7	51.93	0	0.00	51.80	7	16,609	0.04%
2023/03/21	25	52.86	34	53.41	52.60	-9	17,190	-0.05%
2023/03/20	3	49.97	31	50.33	50.00	-28	17,266	-0.16%
2023/03/17	4	49.90	9	49.93	50.30	-5	17,307	-0.03%
2023/03/16	8	49.24	3	50.30	48.65	5	17,127	0.03%
2023/03/15	23	50.56	4	50.26	50.90	19	16,866	0.11%
2023/03/14	11	49.73	11	49.83	49.55	0	16,699	0.00%
2023/03/13	10	49.88	12.2	50.01	50.00	-2.2	16,595	-0.01%
2023/03/10	2	49.63	8	48.85	50.00	-6	16,262	-0.04%
2023/03/09	41.1	48.85	10	49.58	49.20	31.1	16,160	0.19%
2023/03/08	42	48.72	40.2	48.96	49.00	1.9	15,791	0.01%
2023/03/07	7	45.03	7.1	45.71	48.10	-0.1	15,134	0.00%
2023/03/03	11.1	43.51	2	43.33	43.25	9.1	14,651	0.06%
2023/03/02	2	43.20	5	43.55	43.70	-3	14,911	-0.02%
2023/03/01	2	43.13	2	43.08	43.55	0	15,377	0.00%
2023/02/24	16.1	44.84	16	44.45	45.05	0.1	15,369	0.00%
2023/02/23	11	43.85	13	43.67	44.20	-2	14,942	-0.01%
2023/02/22	3	41.83	8	42.09	42.50	-5	14,839	-0.03%
2023/02/21	5.1	42.04	5	42.19	41.90	0.1	15,002	0.00%
2023/02/20	1	41.55	0	0.00	42.00	1	15,126	0.01%
2023/02/17	7	41.14	1.6	41.16	41.25	5.4	15,085	0.04%
2023/02/16	7	40.43	15.1	40.39	40.40	-8.1	14,928	-0.05%
2023/02/15	1	39.90	3	39.75	39.90	-2	15,145	-0.01%
2023/02/14	0	0.00	5	39.60	39.55	-5	15,145	-0.03%
2023/02/13	7	39.06	3	39.07	39.00	4	15,203	0.03%
2023/02/10	15	40.54	27	40.44	39.70	-12	15,261	-0.08%
2023/02/08	1	39.60	0	0.00	39.40	1	15,238	0.01%
2023/02/07	2	39.55	0	0.00	39.80	2	15,196	0.01%
2023/02/06	14	38.93	16	38.77	38.95	-2	15,198	-0.01%
2023/02/03	21	39.62	2	39.45	39.45	19	15,146	0.13%
2023/02/02	5	39.90	9	40.31	40.30	-4	14,990	-0.03%
2023/02/01	15	39.69	22.1	40.27	40.00	-7.1	15,057	-0.05%
2023/01/31	5	37.92	7.1	38.00	37.85	-2.1	14,970	-0.01%
2023/01/30	4	37.49	7.3	37.58	37.65	-3.3	15,052	-0.02%
2023/01/17	3	36.70	2	36.70	36.65	1	15,072	0.01%
2023/01/16	6	36.63	0	0.00	36.35	6	15,055	0.04%
2023/01/13	1	36.95	10.1	37.02	36.80	-9.1	15,021	-0.06%
2023/01/12	1	37.05	3	36.65	36.70	-2	15,112	-0.01%
2023/01/11	7.3	36.52	12	36.28	36.85	-4.7	15,160	-0.03%
2023/01/10	0	0.00	5	35.50	35.45	-5	14,994	-0.03%
2023/01/09	1.1	35.16	0	0.00	35.10	1.1	15,067	0.01%
2023/01/06	5	35.00	6	35.13	35.20	-1	15,182	-0.01%
2023/01/05	8	35.74	11	35.61	35.05	-3	15,367	-0.02%
2023/01/04	4	36.15	12	36.13	36.40	-8	15,563	-0.05%
2023/01/03	17	36.36	7	36.49	36.40	10	15,843	0.06%
2022/12/30	9	37.22	3.1	37.02	37.15	5.9	16,066	0.04%
2022/12/29	0	0.00	10	36.05	36.25	-10	16,319	-0.06%
2022/12/28	1	36.50	4.1	36.76	36.45	-3.1	16,375	-0.02%
2022/12/27	4	36.91	1	37.00	36.75	3	16,472	0.02%
2022/12/26	2	37.08	0	0.00	37.00	2	16,532	0.01%
2022/12/23	25	37.39	21.1	37.59	37.50	3.9	16,641	0.02%
2022/12/22	52	37.30	39.1	37.54	37.75	12.9	16,716	0.08%
2022/12/21	31	36.93	30.4	36.81	37.00	0.6	16,567	0.00%
2022/12/20	3	36.02	0	0.00	34.85	3	16,376	0.02%
2022/12/19	1	35.55	4	35.69	35.35	-3	16,566	-0.02%
2022/12/16	1	36.10	2	36.50	36.40	-1	16,796	-0.01%
2022/12/15	48	37.11	43.1	36.65	36.60	4.9	16,699	0.03%
2022/12/14	45	36.89	40.1	36.40	37.00	4.9	16,358	0.03%
2022/12/13	33	36.66	24.3	36.16	36.75	8.8	15,840	0.06%
2022/12/12	7	34.32	50.3	34.43	35.05	-43.3	15,076	-0.29%
2022/12/09	6	33.49	7	33.19	33.70	-1	14,541	-0.01%
2022/12/08	5	32.80	0	0.00	33.00	5	14,449	0.03%
2022/12/07	2	32.55	7	32.09	32.25	-5	14,417	-0.03%
2022/12/06	2	32.50	12	33.03	32.55	-10	14,313	-0.07%
2022/12/05	17	33.62	3	33.52	33.30	14	14,299	0.10%
2022/12/02	22	33.51	6	33.62	33.40	16	14,205	0.11%
2022/12/01	21	33.30	15	33.68	33.65	6	14,143	0.04%
2022/11/30	18	33.04	21	33.00	33.00	-3	13,923	-0.02%
2022/11/29	4	33.56	19	33.69	33.50	-15	13,734	-0.11%
2022/11/28	8.1	32.92	1	33.00	32.95	7.1	13,468	0.05%
2022/11/25	30	32.80	58	32.98	32.60	-28	13,400	-0.21%
2022/11/24	48	32.52	18	32.98	32.80	30	13,297	0.23%
2022/11/23	49	33.67	41	33.57	33.95	8	12,927	0.06%
2022/11/22	11	32.95	53	32.94	33.20	-42	12,413	-0.34%
2022/11/21	9	31.89	4	32.16	32.30	5	12,123	0.04%
2022/11/18	33	31.92	50	32.24	31.65	-17	12,001	-0.14%
2022/11/17	72	32.30	36	32.84	32.40	36	11,939	0.30%
2022/11/16	46	31.80	24	31.85	32.15	22	11,602	0.19%
2022/11/15	4	31.18	9	31.21	31.45	-5	11,366	-0.04%
2022/11/14	5	30.66	17	30.61	30.70	-12	11,283	-0.11%
2022/11/11	25	30.51	0	0.00	30.10	25	11,223	0.22%
2022/11/10	3	31.10	37	31.08	31.20	-34	11,019	-0.31%
2022/11/09	0	0.00	6	31.19	30.85	-6	11,063	-0.05%
2022/11/08	1	31.25	7	31.01	30.80	-6	10,999	-0.05%
2022/11/03	5	28.65	3	28.68	28.65	2	10,994	0.02%
2022/11/02	0	0.00	2	28.75	28.75	-2	11,019	-0.02%
2022/11/01	1	28.50	2	28.50	28.50	-1	11,004	-0.01%
2022/10/31	7	28.51	5	28.15	28.40	2	11,002	0.02%
2022/10/28	19	28.77	10	28.45	28.25	9	11,002	0.08%
2022/10/27	16	28.56	28	28.15	28.50	-12	10,770	-0.11%
2022/10/26	13	29.62	1	29.60	29.40	12	10,592	0.11%
2022/10/25	15	30.86	5	30.76	30.35	10	10,651	0.09%
2022/10/24	10	30.40	20	30.70	30.70	-10	10,724	-0.09%
2022/10/21	20	30.13	10	30.45	30.10	10	10,796	0.09%
2022/10/20	16	30.14	18	30.18	30.45	-2	10,897	-0.02%
2022/10/19	6	30.73	2	30.98	30.55	4	10,811	0.04%
2022/10/18	5	29.80	5	30.05	30.00	0	10,940	0.00%
2022/10/17	6	29.85	0	0.00	30.05	6	10,946	0.05%
2022/10/14	3	30.55	8	30.74	30.65	-5	11,000	-0.05%
2022/10/13	11	29.79	2	29.55	29.35	9	11,075	0.08%
2022/10/12	5	30.10	1	30.75	30.85	4	11,317	0.04%
2022/10/11	18	31.70	0	0.00	31.75	18	11,401	0.16%
2022/10/07	0	0.00	3	31.45	31.75	-3	11,477	-0.03%
2022/10/06	1	31.10	29	31.11	31.10	-28	11,338	-0.25%
2022/10/05	3	29.87	14	30.09	29.90	-11	11,190	-0.10%
2022/10/04	16	29.82	4	29.83	29.85	12	11,237	0.11%
2022/09/30	0	0.00	43	29.16	29.55	-43	11,018	-0.39%
2022/09/29	1	27.85	7	29.20	28.90	-6	10,825	-0.06%
2022/09/28	8	27.83	0	0.00	27.40	8	10,628	0.08%
2022/09/27	11	28.74	8	28.68	29.00	3	10,423	0.03%
2022/09/26	2	29.68	0	0.00	29.25	2	10,195	0.02%
2022/09/23	12.1	30.11	14	30.16	30.10	-1.9	9,844	-0.02%
2022/09/22	0	0.00	1	28.90	29.00	-1	9,506	-0.01%
2022/09/12	0	0.00	1	28.90	28.70	-1	9,858	-0.01%
2022/09/08	0	0.00	2	27.75	27.90	-2	9,920	-0.02%
2022/09/07	0	0.00	1	27.65	27.35	-1	10,004	-0.01%
2022/09/06	1	27.30	5	27.30	27.20	-4	10,074	-0.04%
2022/09/02	1	27.70	0	0.00	27.65	1	10,261	0.01%
2022/08/31	1	28.45	0	0.00	28.45	1	10,267	0.01%
2022/08/26	1	29.20	1	29.15	29.05	0	10,215	0.00%
2022/08/25	1	29.10	3	29.00	29.00	-2	10,350	-0.02%
2022/08/24	10	29.35	0	0.00	28.90	10	10,473	0.10%
2022/08/23	1	28.90	0	0.00	28.90	1	10,646	0.01%
2022/08/22	1	28.50	10	28.85	28.75	-9	10,736	-0.08%
2022/08/17	33	30.04	0	0.00	29.25	33	11,148	0.30%
2022/08/16	1	29.85	0	0.00	29.50	1	11,265	0.01%
2022/08/15	0.2	30.20	3	30.10	30.30	-2.8	11,496	-0.02%
2022/08/12	0.2	30.05	1	30.60	30.00	-0.8	11,879	-0.01%
2022/08/11	3	30.45	0	0.00	30.45	3	11,930	0.03%
2022/08/10	6	30.89	20	31.80	30.70	-14	12,004	-0.12%
2022/08/09	0	0.00	1	30.55	31.20	-1	12,123	-0.01%
2022/08/08	0	0.00	2	30.60	30.60	-2	12,304	-0.02%
2022/08/05	14	30.45	0	0.00	30.40	14	12,413	0.11%
2022/08/04	0	0.00	5	30.25	30.35	-5	12,725	-0.04%
2022/08/03	20	30.88	0	0.00	30.40	20	13,847	0.14%
2022/08/02	13	31.13	0	0.00	30.90	13	14,494	0.09%
2022/08/01	15	31.42	24	31.81	31.40	-9	14,677	-0.06%
2022/07/29	10	31.40	6	31.10	31.20	4	14,887	0.03%
2022/07/28	11	30.66	14	30.90	30.75	-3	14,936	-0.02%
2022/07/27	1	29.95	0	0.00	30.45	1	15,013	0.01%
2022/07/26	4	30.35	1	30.40	30.45	3	15,266	0.02%
2022/07/25	0	0.00	23	30.19	30.35	-23	15,401	-0.15%
2022/07/22	0	0.00	4	29.38	29.30	-4	15,430	-0.03%
2022/07/21	5	28.87	5	29.15	29.00	0	16,482	0.00%
2022/07/20	25	29.23	5.1	29.19	29.05	19.9	18,316	0.11%
2022/07/19	22	29.43	23	29.65	29.70	-1	19,359	-0.01%
2022/07/18	3	28.47	5	28.58	29.00	-2	19,944	-0.01%
2022/07/15	12	26.59	17	27.13	27.35	-5	19,673	-0.03%
2022/07/14	11	23.62	31	24.66	25.10	-20	19,617	-0.10%
2022/07/13	16	23.90	6	24.13	23.65	10	19,695	0.05%
2022/07/12	11	24.63	0	0.00	23.65	11	19,744	0.06%
2022/07/11	9	26.00	10	26.29	26.25	-1	20,168	0.00%
2022/07/08	10	25.15	20	25.55	25.70	-10	21,286	-0.05%
2022/07/07	1	24.85	1	25.10	24.90	0	21,950	0.00%
2022/07/06	11	24.94	0	0.00	24.40	11	22,120	0.05%
2022/07/05	10	25.00	11	25.34	25.50	-1	22,443	0.00%
2022/07/04	0	0.00	5	24.50	24.40	-5	22,581	-0.02%
2022/07/01	1	24.35	0	0.00	24.25	1	22,661	0.00%
2022/06/30	0	0.00	45	25.35	25.10	-45	22,627	-0.20%
2022/06/29	0	0.00	2	25.65	25.65	-2	22,613	-0.01%
2022/06/24	11	25.83	10	25.40	25.50	1	22,616	0.00%
2022/06/23	1	25.50	3	25.17	25.40	-2	22,605	-0.01%
2022/06/22	5	26.13	0	0.00	25.95	5	22,519	0.02%
2022/06/21	11	26.47	10	26.85	27.05	1	22,495	0.00%
2022/06/20	2	26.25	1	26.85	25.95	1	22,427	0.00%
2022/06/17	7	28.06	0	0.00	27.90	7	22,282	0.03%
2022/06/16	0	0.00	8	29.37	29.00	-8	22,194	-0.04%
2022/06/15	5	28.70	5	29.19	28.65	0	22,114	0.00%
2022/06/14	1	28.30	0	0.00	28.45	1	22,067	0.00%
2022/06/13	5	29.16	1	30.00	29.10	4	22,170	0.02%
2022/06/10	0	0.00	2	30.15	30.20	-2	22,205	-0.01%
2022/06/09	0	0.00	1	30.10	29.95	-1	22,247	0.00%
2022/06/08	10	30.00	0	0.00	30.05	10	22,261	0.04%
2022/06/07	10	29.55	13	29.64	29.80	-3	22,362	-0.01%
2022/06/06	10	29.30	10	29.25	29.25	0	22,414	0.00%
2022/06/02	7	28.93	3	28.95	28.80	4	22,769	0.02%
2022/06/01	6	29.20	6	29.41	29.55	0	22,924	0.00%
2022/05/31	9	29.76	11	30.07	29.40	-2	22,897	-0.01%
2022/05/30	11	30.90	24	30.72	30.70	-13	22,869	-0.06%
2022/05/27	13	30.89	0	0.00	30.90	13	23,008	0.06%
2022/05/26	13	31.75	0	0.00	31.00	13	23,087	0.06%
2022/05/25	2	31.18	5	31.50	31.60	-3	22,981	-0.01%
2022/05/24	33	31.19	17	30.75	30.70	16	22,716	0.07%
2022/05/23	7	31.09	46	31.05	30.90	-39	22,524	-0.17%
2022/05/20	38	30.55	23	30.55	30.25	15	22,346	0.07%
2022/05/19	7	29.92	22	30.30	30.60	-15	22,169	-0.07%
2022/05/18	17	30.24	27	30.19	30.20	-10	21,994	-0.05%
2022/05/17	35	29.64	28	29.96	29.80	7	21,825	0.03%
2022/05/16	14	28.98	16	29.56	30.05	-2	21,497	-0.01%
2022/05/13	15	28.98	18	29.13	29.00	-3	21,295	-0.01%
2022/05/12	41	29.67	5	30.45	28.55	36	21,107	0.17%
2022/05/11	37	31.43	40.5	31.33	30.60	-3.5	20,729	-0.02%
2022/05/10	13	31.22	77	30.89	31.10	-64	19,544	-0.33%
2022/05/09	28	29.49	1	29.20	29.00	27	18,800	0.14%
2022/05/06	36	29.44	41.7	29.64	29.70	-5.7	18,430	-0.03%
2022/05/05	45	29.14	11	29.24	29.00	34	17,966	0.19%
2022/05/04	15	28.10	16	28.27	28.70	-1	17,641	-0.01%
2022/05/03	16	27.52	14	27.44	28.00	2	17,390	0.01%
2022/04/29	15	28.99	19.5	29.40	28.90	-4.5	16,966	-0.03%
2022/04/28	18.3	28.99	14.4	28.82	28.50	4	16,719	0.02%
2022/04/27	19.2	29.53	3	29.68	28.80	16.2	16,354	0.10%
2022/04/26	114.5	32.53	92	32.32	31.55	22.5	15,213	0.15%	大買/
2022/04/25	56.4	32.20	59	31.45	33.35	-2.6	13,191	-0.02%
2022/04/22	10	30.58	58.1	31.53	32.35	-48.1	11,844	-0.41%
2022/04/21	0	0.00	1	29.50	29.45	-1	10,750	-0.01%
2022/04/20	17	29.34	51	29.90	29.80	-34	10,526	-0.32%
2022/04/19	17	29.16	27	29.40	30.10	-10	10,074	-0.10%
2022/04/18	17	28.68	7	29.17	29.00	10	9,706	0.10%
2022/04/15	41	30.12	25.1	30.36	29.95	15.9	9,386	0.17%
2022/04/14	173	30.34	131	30.60	29.85	42	8,735	0.48%	大買/大賣/
2022/04/13	23	28.41	25	28.89	29.25	-2	7,484	-0.03%
2022/04/12	25	26.92	25	27.35	27.55	0	6,739	0.00%
2022/04/11	6	27.73	12	27.51	27.55	-6	6,542	-0.09%
2022/04/08	11	26.21	32	26.73	26.85	-21	6,172	-0.34%
2022/04/06	15	26.13	25	26.01	26.15	-10	5,855	-0.17%
2022/04/01	0	0.00	3	25.72	25.85	-3	5,801	-0.05%
2022/03/31	1	25.05	0	0.00	25.30	1	5,778	0.02%
2022/03/30	4	25.38	0	0.00	25.40	4	5,804	0.07%
2022/03/29	20	25.80	0	0.00	25.70	20	5,790	0.35%
2022/03/25	0	0.00	1	25.60	25.75	-1	5,846	-0.02%
2022/03/24	0	0.00	1	26.00	25.90	-1	5,884	-0.02%
2022/03/23	0	0.00	2	25.70	25.65	-2	5,862	-0.03%
2022/03/22	3	25.55	3	25.45	25.50	0	5,819	0.00%
2022/03/21	5	25.22	4	25.30	24.90	1	5,765	0.02%
2022/03/18	2	25.15	6	24.98	24.60	-4	5,748	-0.07%
2022/03/17	5	24.45	2	25.00	25.00	3	5,814	0.05%
2022/03/16	4	24.26	0	0.00	23.90	4	5,747	0.07%
2022/03/15	1	25.85	0	0.00	25.85	1	5,481	0.02%
2022/03/14	0	0.00	1	26.20	26.35	-1	5,389	-0.02%
2022/03/11	2	26.40	0	0.00	25.65	2	5,295	0.04%
2022/03/10	0	0.00	10	25.80	25.90	-10	5,206	-0.19%
2022/03/09	2	25.20	3	24.73	25.20	-1	5,049	-0.02%
2022/03/08	28	25.86	26	24.70	24.65	2	4,932	0.04%
2022/03/07	3	26.42	26	26.41	26.15	-23	4,513	-0.51%
2022/03/04	9	26.14	7	25.99	25.90	2	4,187	0.05%
2022/03/03	28	26.30	38	26.16	26.25	-10	4,069	-0.25%
2022/03/02	12	25.46	22	25.58	25.80	-10	3,846	-0.26%
2022/03/01	1	24.80	10	24.88	24.90	-9	3,707	-0.24%
2022/02/25	9	23.88	47	23.95	23.90	-38	3,634	-1.05%
2022/02/24	0	0.00	1	23.20	22.90	-1	3,539	-0.03%
2022/02/23	32	23.50	11	23.50	23.50	21	3,490	0.60%
2022/02/22	2	22.98	1	23.40	23.50	1	3,446	0.03%
2022/02/21	17	24.04	7	24.01	23.90	10	3,271	0.31%
2022/02/18	0	0.00	6	22.85	22.85	-6	3,001	-0.20%
2022/02/16	1	22.65	1	22.25	22.25	0	2,965	0.00%
2022/02/15	0	0.00	9	22.38	22.45	-9	3,039	-0.30%
2022/02/11	0	0.00	1	22.15	22.20	-1	3,120	-0.03%
2022/02/10	0	0.00	5	22.00	22.15	-5	3,186	-0.16%
2022/01/25	1	20.70	0	0.00	20.30	1	3,398	0.03%
2022/01/20	0	0.00	1	21.25	21.20	-1	3,526	-0.03%
2022/01/19	1	20.85	0	0.00	20.80	1	3,572	0.03%
2022/01/13	0	0.00	1	21.60	21.50	-1	3,886	-0.03%
2022/01/12	1	21.10	0	0.00	21.40	1	3,889	0.03%
2022/01/11	2	21.30	0	0.00	21.35	2	3,872	0.05%
2022/01/10	0	0.00	1	21.45	21.30	-1	3,890	-0.03%
2022/01/05	0	0.00	4	21.65	21.60	-4	4,027	-0.10%
2022/01/03	5	21.75	10	21.80	21.80	-5	4,182	-0.12%
2021/12/29	0	0.00	8	22.00	22.05	-8	4,267	-0.19%
2021/12/27	0	0.00	22	22.15	22.00	-22	4,474	-0.49%
2021/12/24	30	22.38	34	22.48	22.20	-4	4,537	-0.09%
2021/12/23	0	0.00	2	22.40	22.35	-2	4,538	-0.04%
2021/12/22	1	22.30	7	22.32	22.30	-6	4,557	-0.13%
2021/12/21	1	22.60	1	22.55	22.70	0	4,537	0.00%
2021/12/20	0	0.00	83	22.35	22.70	-83	4,481	-1.85%
2021/12/17	1	22.10	1	21.85	21.90	0	4,445	0.00%
2021/12/16	5	21.64	0	0.00	21.55	5	4,471	0.11%
2021/12/14	1	21.55	0	0.00	21.55	1	4,585	0.02%
2021/12/13	0	0.00	17	22.17	22.25	-17	4,612	-0.37%
2021/12/09	10	21.70	0	0.00	21.45	10	4,772	0.21%
2021/12/08	0	0.00	5	21.62	21.65	-5	5,027	-0.10%
2021/12/06	5	21.55	0	0.00	21.30	5	5,361	0.09%
2021/12/01	5	21.25	1	21.25	21.25	4	5,774	0.07%
2021/11/30	14	20.98	0	0.00	20.95	14	5,981	0.23%
2021/11/29	0	0.00	5	20.70	20.80	-5	6,123	-0.08%
2021/11/26	1	21.50	0	0.00	21.25	1	6,557	0.02%
2021/11/25	12	22.03	5	22.04	21.80	7	7,106	0.10%
2021/11/24	4	22.03	0	0.00	22.00	4	7,076	0.06%
2021/11/23	0	0.00	2	21.65	21.25	-2	7,061	-0.03%
2021/11/22	1	21.15	0	0.00	21.10	1	7,524	0.01%
2021/11/18	10	21.30	0	0.00	21.25	10	7,845	0.13%
2021/11/17	2	21.65	1	21.50	21.35	1	8,259	0.01%
2021/11/16	1	21.50	1	21.55	21.55	0	8,381	0.00%
2021/11/15	2	22.00	2	21.95	21.75	0	8,549	0.00%
2021/11/12	15	22.03	0	0.00	22.15	15	8,930	0.17%
2021/11/11	5	22.29	6	22.33	22.25	-1	9,405	-0.01%
2021/11/09	1	22.15	1	21.70	22.00	0	10,616	0.00%
2021/11/05	84	21.35	0	0.00	21.20	84	12,062	0.70%
2021/11/04	2	21.45	1	21.40	21.20	1	12,380	0.01%
2021/11/03	1	21.65	6	21.64	21.60	-5	13,125	-0.04%
2021/11/02	0	0.00	3	21.00	21.15	-3	13,351	-0.02%
2021/11/01	0	0.00	5	21.05	21.00	-5	13,595	-0.04%
2021/10/29	6	21.27	0	0.00	21.20	6	14,022	0.04%
2021/10/28	3	21.25	18	20.92	21.50	-15	14,531	-0.10%
2021/10/27	1	21.20	0	0.00	21.30	1	15,244	0.01%
2021/10/26	6	21.88	1	22.05	21.75	5	16,418	0.03%
2021/10/25	1	22.00	0	0.00	21.85	1	17,751	0.01%
2021/10/22	1	22.20	15	21.75	21.90	-14	18,103	-0.08%
2021/10/21	6	23.55	7	23.41	23.45	-1	18,215	-0.01%
2021/10/20	3	22.80	2	23.28	22.70	1	18,481	0.01%
2021/10/19	7	23.07	0	0.00	22.95	7	18,800	0.04%
2021/10/18	10	23.05	0	0.00	22.95	10	19,119	0.05%
2021/10/14	17	22.35	1	22.30	22.25	16	20,620	0.08%
2021/10/13	7	22.80	0	0.00	22.10	7	21,328	0.03%
2021/10/08	0	0.00	2	22.95	22.95	-2	21,625	-0.01%
2021/10/07	4	23.58	5	23.59	23.65	-1	21,690	0.00%
2021/10/06	10	23.80	10	23.61	23.30	0	21,890	0.00%
2021/10/04	1	23.60	6	22.92	22.65	-5	22,144	-0.02%
2021/10/01	10	24.55	0	0.00	24.05	10	22,269	0.04%
2021/09/28	1	24.50	0	0.00	24.50	1	22,980	0.00%
2021/09/27	1	25.10	0	0.00	25.00	1	23,587	0.00%
2021/09/24	21	24.97	13	24.80	24.75	8	25,173	0.03%
2021/09/23	36	24.80	6	25.14	24.85	30	27,414	0.11%
2021/09/22	5	25.10	0	0.00	24.95	5	28,563	0.02%
2021/09/17	0	0.00	7	26.08	25.50	-7	29,013	-0.02%
2021/09/16	7	26.00	0	0.00	26.00	7	29,021	0.02%
2021/09/15	6	26.07	24	26.37	26.35	-18	28,960	-0.06%
2021/09/14	8	26.19	0	0.00	26.10	8	28,920	0.03%
2021/09/13	19	26.81	27	26.94	26.95	-8	28,902	-0.03%
2021/09/10	5	26.25	9	25.98	26.05	-4	28,697	-0.01%
2021/09/09	5	24.90	6	25.29	25.70	-1	28,390	0.00%
2021/09/08	40	25.11	0	0.00	24.75	40	28,335	0.14%
2021/09/07	25	25.73	11	26.22	25.40	14	28,251	0.05%
2021/09/06	4	26.14	9	25.98	25.60	-5	28,141	-0.02%
2021/09/03	4	26.85	12	26.79	26.35	-8	27,935	-0.03%
2021/09/02	12	26.47	5	26.50	26.65	7	27,745	0.03%
2021/09/01	16	27.31	5	27.30	27.00	11	27,620	0.04%
2021/08/31	12	26.85	47	26.94	27.20	-35	27,184	-0.13%
2021/08/30	25	26.12	17	26.15	26.00	8	26,686	0.03%
2021/08/27	11	25.77	9	25.86	26.00	2	26,770	0.01%
2021/08/26	12	26.52	20	26.70	25.60	-8	27,415	-0.03%
2021/08/25	23	25.27	2	25.28	25.35	21	27,090	0.08%
2021/08/24	22	25.45	32	25.66	25.65	-10	27,011	-0.04%
2021/08/23	21	25.90	46	26.09	25.85	-25	26,875	-0.09%
2021/08/20	13	24.30	12	24.38	24.60	1	26,510	0.00%
2021/08/19	7	24.64	5	24.93	24.20	2	26,365	0.01%
2021/08/18	23	24.39	10	24.45	25.60	13	26,158	0.05%
2021/08/17	52	24.88	16	24.63	23.90	36	25,777	0.14%
2021/08/16	40	26.90	31	26.95	26.40	9	25,231	0.04%
2021/08/13	60	28.26	55	28.60	27.55	5	24,737	0.02%
2021/08/12	52	28.53	79	28.63	29.75	-27	23,927	-0.11%
2021/08/11	32	27.69	43	27.97	27.85	-11	22,963	-0.05%
2021/08/10	49	27.99	43	28.09	27.30	6	22,367	0.03%
2021/08/09	39	28.36	32	28.34	27.95	7	22,110	0.03%
2021/08/06	1	26.96	3.5	27.14	26.95	-2.5	21,412	-0.01%
2021/08/05	3	26.55	4	27.11	26.65	-1	21,222	0.00%
2021/08/04	23	27.72	14	27.90	27.40	9	21,141	0.04%
2021/08/03	17	28.61	14	28.50	28.85	3	21,239	0.01%
2021/08/02	10	28.78	19	28.33	29.30	-9	20,948	-0.04%
2021/07/30	28	28.10	52.4	27.87	27.20	-24.4	20,265	-0.12%
2021/07/29	42.9	27.56	120	27.54	27.95	-77.1	19,168	-0.40%	大賣/
2021/07/28	45	25.91	49	26.53	25.75	-4	17,963	-0.02%
2021/07/27	50	26.12	54	26.51	25.60	-4	17,718	-0.02%
2021/07/26	3	26.27	4	26.85	26.90	-1	17,744	-0.01%
2021/07/23	10	25.45	19.2	25.90	26.70	-9.2	17,549	-0.05%
2021/07/22	1.2	25.35	4.3	25.78	25.00	-3.1	17,272	-0.02%
2021/07/21	38	27.17	75	27.07	26.50	-37	17,026	-0.22%
2021/07/20	58.1	26.50	59	26.57	26.75	-0.9	16,240	-0.01%
2021/07/19	26.2	26.47	51	26.63	27.10	-24.8	15,653	-0.16%
2021/07/16	8	24.90	13	25.32	25.10	-5	15,298	-0.03%
2021/07/15	2	24.55	11	24.44	24.85	-9	15,227	-0.06%
2021/07/14	0	0.00	5	22.55	23.90	-5	15,419	-0.03%
2021/07/13	10	23.91	6	23.47	23.50	4	16,149	0.02%
2021/07/12	37	26.17	7	25.96	25.05	30	16,669	0.18%
2021/07/09	0	0.00	11	24.64	24.65	-11	17,158	-0.06%
2021/07/08	16	24.91	2	24.93	24.95	14	17,332	0.08%
2021/07/07	10	24.81	12.9	24.80	24.30	-2.9	17,117	-0.02%
2021/07/06	21	25.85	21	25.71	25.60	0	16,927	0.00%
2021/07/05	28	26.92	8	26.43	26.35	20	16,765	0.12%
2021/07/02	43	26.01	54	26.31	25.65	-11	16,464	-0.07%
2021/07/01	256	28.07	228.7	27.87	26.80	27.3	15,961	0.17%	大買/大賣/
2021/06/30	207.7	26.93	299.7	27.57	27.50	-92	14,329	-0.64%	大買/大賣/
2021/06/29	116	23.71	141	24.03	25.15	-25	12,019	-0.21%	大買/大賣/
2021/06/28	40	22.77	50.1	22.75	22.90	-10.1	10,786	-0.09%
2021/06/25	2	21.20	0	0.00	20.85	2	10,250	0.02%
2021/06/24	5	20.95	0	0.00	20.65	5	10,167	0.05%
2021/06/22	26	20.99	13	21.26	20.80	13	10,050	0.13%
2021/06/21	3	19.90	1	19.85	20.10	2	9,892	0.02%
2021/06/16	1	20.60	0	0.00	20.30	1	9,748	0.01%
2021/06/15	0	0.00	10	20.80	20.85	-10	9,714	-0.10%
2021/06/10	0	0.00	11	20.16	20.40	-11	9,670	-0.11%
2021/06/08	1	21.10	1	21.00	21.00	0	9,596	0.00%
2021/06/07	10	20.60	0	0.00	20.80	10	9,580	0.10%
2021/06/04	20	22.15	27	22.25	21.70	-7	9,486	-0.07%
2021/06/03	13	22.63	7	22.65	22.45	6	9,303	0.06%
2021/06/02	17	20.84	7	21.58	21.70	10	8,530	0.12%
2021/06/01	5	20.04	3	20.10	20.10	2	8,419	0.02%
2021/05/31	1	20.05	6	20.43	20.00	-5	8,437	-0.06%
2021/05/27	0	0.00	11	19.00	18.65	-11	8,249	-0.13%
2021/05/25	3	18.50	0	0.00	18.40	3	8,292	0.04%
2021/05/24	12	19.15	0	0.00	18.95	12	8,373	0.14%
2021/05/21	0	0.00	1	19.00	19.15	-1	8,372	-0.01%
2021/05/20	1	18.20	20	18.45	18.05	-19	8,310	-0.23%
2021/05/19	13	18.73	8	18.46	18.65	5	8,274	0.06%
2021/05/18	21	18.06	0	0.00	18.25	21	8,174	0.26%
2021/05/17	0	0.00	2	16.85	16.60	-2	8,117	-0.02%
2021/05/14	2	19.05	6	19.10	17.55	-4	8,010	-0.05%
2021/05/13	11	18.86	1	18.70	18.55	10	7,916	0.13%
2021/05/12	4	20.51	3	20.20	19.60	1	7,828	0.01%
2021/05/11	22	22.22	91	21.85	21.70	-69	7,594	-0.91%
2021/05/10	82	22.15	56	22.29	22.15	26	7,003	0.37%
2021/05/07	10	20.63	1	21.20	21.20	9	6,735	0.13%
2021/05/06	6	20.20	0	0.00	20.35	6	6,625	0.09%
2021/05/05	13	20.62	5	20.50	20.40	8	6,476	0.12%
2021/05/04	5	21.55	10	19.96	19.55	-5	6,276	-0.08%
2021/05/03	13	22.27	21	21.75	21.65	-8	6,096	-0.13%
2021/04/29	11	21.27	2	21.30	21.20	9	5,810	0.15%
2021/04/28	0	0.00	0.6	20.50	20.60	-0.6	5,639	-0.01%
2021/04/27	7	20.78	3	20.93	21.00	4	5,570	0.07%
2021/04/26	3	20.90	3	21.17	21.20	0	5,472	0.00%
2021/04/23	6	20.97	0	0.00	20.80	6	5,375	0.11%
2021/04/22	54	21.68	20	22.54	20.55	34	5,281	0.64%
2021/04/21	15	21.92	4	21.36	21.70	11	4,844	0.23%
2021/04/20	50	22.19	11	22.51	22.10	39	4,649	0.84%
2021/04/19	68	22.67	62	22.91	23.65	6	4,266	0.14%
2021/04/16	26	21.92	16	21.81	21.50	10	3,385	0.30%
2021/04/15	120	20.05	133	20.61	20.95	-13	2,604	-0.50%	大買/大賣/
2021/04/14	2	18.88	4	19.00	19.75	-2	1,850	-0.11%
2021/04/13	1	18.25	5	18.25	18.20	-4	1,537	-0.26%
2021/04/12	6	18.23	5	18.35	18.25	1	1,510	0.07%
2021/04/09	3.1	18.12	1	18.40	18.05	2.1	1,450	0.15%
2021/04/08	3	18.45	0	0.00	18.35	3	1,395	0.21%
2021/04/07	2	17.93	0	0.00	17.80	2	1,262	0.16%
2021/04/06	0	0.00	5	17.30	17.30	-5	1,130	-0.44%
2021/03/31	0	0.00	8	17.05	17.05	-8	1,127	-0.71%
2021/03/22	1	16.90	0	0.00	16.95	1	1,347	0.07%
2021/03/17	1	17.00	0	0.00	16.90	1	1,483	0.07%
2021/03/11	0	0.00	1	17.20	17.30	-1	1,609	-0.06%
2021/03/09	8	17.30	6	17.35	17.25	2	1,582	0.13%
2021/03/05	1	17.55	9	17.68	17.20	-8	1,552	-0.52%
2021/03/04	1	17.90	0	0.00	17.80	1	1,468	0.07%
2021/03/02	2	16.90	5	17.00	16.90	-3	1,393	-0.22%
2021/02/26	7	17.23	0	0.00	17.15	7	1,385	0.51%
2021/02/24	1	17.65	1	17.45	17.25	0	1,305	0.00%
2021/02/23	0	0.00	21	16.84	16.95	-21	1,172	-1.79%
2021/02/17	0	0.00	81	15.84	15.95	-81	1,151	-7.04%
2021/02/01	0	0.00	6	15.42	15.40	-6	1,151	-0.52%
2021/01/28	6	15.30	0	0.00	15.30	6	1,144	0.52%
2021/01/21	0	0.00	1.2	15.22	15.25	-1.2	1,137	-0.11%
2021/01/19	1	15.75	0	0.00	15.85	1	1,112	0.09%
2021/01/06	0	0.00	10	17.40	17.00	-10	1,025	-0.98%
2021/01/05	0	0.00	1	17.40	17.35	-1	1,007	-0.10%
2021/01/04	1	17.25	0	0.00	17.25	1	987	0.10%
2020/12/31	0	0.00	0.2	17.35	17.20	-0.2	981	-0.02%
2020/12/15	0	0.00	2	17.30	17.45	-2	637	-0.31%
2020/12/14	2	17.70	56	17.63	17.50	-54	590	-9.15%
2020/12/11	0	0.00	1	16.75	16.75	-1	519	-0.19%
2020/12/10	5	17.41	52	17.30	17.20	-47	489	-9.60%
2020/12/07	50	16.30	0	0.00	16.10	50	346	14.41%
2020/12/04	2	16.20	0	0.00	16.25	2	344	0.58%
2020/12/03	50	16.27	0	0.00	16.25	50	352	14.18%
2020/09/28	0	0.00	1	15.50	15.50	-1	353	-0.28%
2020/09/25	0	0.00	1	15.65	15.40	-1	363	-0.27%
2020/09/24	0	0.00	2	15.55	15.60	-2	361	-0.55%
2020/09/22	0	0.00	2	15.95	15.90	-2	374	-0.53%
2020/09/15	0	16.30	0	0.00	16.30	0	394	0.01%
2020/09/14	0	0.00	35	16.30	16.35	-35	422	-8.28%
2020/09/10	0	0.00	4.1	16.55	16.55	-4.1	426	-0.96%
2020/09/09	0	0.00	3	16.65	16.75	-3	423	-0.71%
2020/09/08	0	0.00	4	16.74	16.70	-4	417	-0.96%
2020/09/03	2	16.03	0	0.00	16.10	2	371	0.54%
2020/09/01	1	16.00	0	0.00	16.00	1	374	0.27%
2020/08/31	3	16.05	0	0.00	16.05	3	380	0.79%
2020/08/20	1	15.40	0	0.00	15.45	1	369	0.27%
2020/08/19	0	0.00	11	15.76	15.75	-11	365	-3.01%
2020/08/14	0	15.65	0	0.00	15.35	0	364	0.01%
2020/08/10	1	15.30	0	0.00	15.30	1	390	0.26%
2020/08/06	0	0.00	3	15.40	15.40	-3	400	-0.75%
2020/08/03	1	15.35	0	0.00	15.35	1	412	0.24%
2020/07/30	1	15.35	0	0.00	15.40	1	418	0.24%
2020/07/29	1	15.40	0	0.00	15.35	1	421	0.24%
2020/07/27	1	15.50	0	0.00	15.45	1	434	0.23%
2020/07/24	1	15.60	0	0.00	15.55	1	446	0.22%
2020/06/22	11	15.98	0	0.00	16.05	11	475	2.31%
2020/06/17	1	16.70	0	0.00	16.60	1	456	0.22%
2020/06/12	0	0.00	1	16.15	16.30	-1	519	-0.19%
2020/06/10	4	16.75	0	0.00	16.75	4	566	0.71%
2020/06/08	1	16.90	0	17.00	17.00	1	627	0.16%
2020/06/05	0	0.00	2	17.00	17.05	-2	624	-0.32%
2020/06/04	0	0.00	5	16.55	16.50	-5	622	-0.80%
2020/05/29	0	0.00	2	16.20	16.30	-2	640	-0.31%
2020/04/17	0	0.00	1	15.65	15.60	-1	653	-0.15%
2020/04/16	1	15.45	0	0.00	15.55	1	653	0.15%
2020/03/26	0	0.00	0.1	14.60	14.40	-0.1	623	-0.02%
2020/03/19	0	0.00	2	13.65	13.95	-2	603	-0.33%
2020/03/18	0	0.00	0.1	14.15	14.25	-0.1	578	-0.02%
2020/03/17	0	0.00	3	13.48	14.35	-3	562	-0.53%
2020/03/13	0	0.00	1	14.45	14.95	-1	518	-0.19%
2020/03/02	1	16.70	0	0.00	16.65	1	439	0.23%
2020/02/11	4	16.95	0	0.00	17.00	4	520	0.77%
2020/01/14	0	0.00	0.2	18.50	18.50	-0.2	518	-0.04%
2019/12/27	0	0.00	1	18.65	18.65	-1	642	-0.16%
2019/12/20	2	18.55	0	0.00	18.55	2	684	0.29%
2019/12/12	5	18.25	0	0.00	18.20	5	706	0.71%
2019/12/11	0	0.00	3	18.15	18.20	-3	724	-0.41%
2019/11/26	0	0.00	5	18.20	18.20	-5	1,097	-0.46%
2019/11/25	0	0.00	5	18.10	18.10	-5	1,107	-0.45%
2019/11/21	1	18.20	0	0.00	18.25	1	1,142	0.09%
2019/10/25	0	0.00	6.2	19.10	19.15	-6.2	1,572	-0.40%
2019/10/15	1	19.35	0	0.00	19.40	1	1,558	0.06%
2019/10/14	2	20.00	0	0.00	20.00	2	1,512	0.13%
2019/10/09	0	0.00	10	20.00	19.95	-10	1,511	-0.66%
2019/10/03	2	20.20	0	0.00	20.20	2	1,505	0.13%
2019/10/01	3	20.20	0	0.00	20.25	3	1,512	0.20%
2019/09/27	10	20.10	0	0.00	20.15	10	1,518	0.66%
2019/09/24	0	0.00	10	20.25	20.25	-10	1,532	-0.65%
2019/09/23	2	20.15	32	20.20	20.15	-30	1,534	-1.96%
2019/09/17	5	20.50	20	20.45	20.55	-15	1,545	-0.97%
2019/09/16	1	20.35	4	20.55	20.35	-3	1,548	-0.19%
2019/09/10	6	20.83	0	0.00	20.85	6	1,530	0.39%
2019/09/06	12	20.70	2	20.75	20.85	10	1,506	0.66%
2019/09/05	20	21.00	7	20.79	20.70	13	1,492	0.87%
2019/09/04	20	20.85	2	20.90	20.90	18	1,464	1.23%
2019/09/03	0	0.00	1	20.95	21.15	-1	1,449	-0.07%
2019/09/02	10	20.93	21	21.02	21.15	-11	1,435	-0.77%
2019/08/30	0	0.00	40	20.60	20.45	-40	1,321	-3.03%
2019/08/29	15	20.40	0	0.00	20.55	15	1,316	1.14%
2019/08/28	0	0.00	2	20.30	20.35	-2	1,307	-0.15%
2019/08/27	1	20.45	0	0.00	20.35	1	1,294	0.08%
2019/08/26	0	0.00	5	20.35	20.50	-5	1,274	-0.39%
2019/08/23	1	20.15	2	20.25	20.25	-1	1,249	-0.08%
2019/08/22	0	0.00	18	20.45	20.35	-18	1,241	-1.45%
2019/08/21	0	0.00	8	20.56	20.55	-8	1,214	-0.66%
2019/08/20	4	20.14	1	20.25	20.15	3	1,160	0.26%
2019/08/19	43	21.00	22	20.93	20.60	21	1,109	1.89%
2019/08/16	3	19.40	6	20.08	20.50	-3	981	-0.31%
2019/08/13	0	0.00	3	19.15	19.25	-3	819	-0.37%
2019/08/07	0	0.00	0.1	19.25	19.30	-0.1	836	-0.01%
2019/07/30	15	19.27	0	0.00	19.25	15	832	1.80%
2019/07/29	5	19.50	2	19.50	19.40	3	831	0.36%
2019/07/26	6	19.55	0	0.00	19.50	6	828	0.72%
2019/07/24	18	19.65	0	0.00	19.70	18	816	2.20%
2019/07/19	2	19.20	0	0.00	19.20	2	875	0.23%
2019/07/16	0	0.00	15	19.25	19.25	-15	890	-1.68%
2019/07/15	0	0.00	1	19.20	19.25	-1	902	-0.11%
2019/07/09	10	19.35	0	0.00	19.35	10	1,000	1.00%
2019/07/08	0	0.00	2	19.45	19.25	-2	1,016	-0.20%
2019/07/05	1	19.10	1	19.15	19.10	0	1,024	0.00%
2019/07/03	1	19.05	0	0.00	19.05	1	1,075	0.09%
2019/07/01	1	19.40	13	19.31	19.35	-12	1,093	-1.10%
2019/06/28	29	19.42	0	0.00	19.30	29	1,130	2.57%
2019/06/26	0	0.00	1	19.40	19.30	-1	1,258	-0.08%
2019/06/25	1	19.25	1	19.15	19.10	0	1,378	0.00%
2019/06/24	0	0.00	2	19.50	19.85	-2	1,488	-0.13%
2019/06/21	0	0.00	1	19.45	19.50	-1	1,500	-0.07%
2019/06/19	9	19.17	0	19.15	19.20	9	1,563	0.58%
2019/06/18	6	19.22	0	0.00	19.15	6	1,590	0.38%
2019/06/17	4	19.28	0	0.00	19.35	4	1,638	0.24%
2019/06/14	1	19.60	0	0.00	19.40	1	1,941	0.05%
2019/06/13	1	19.50	0	0.00	19.60	1	2,042	0.05%
2019/06/12	2	19.70	0	0.00	19.75	2	2,097	0.10%
2019/06/11	0	0.00	1	19.70	19.60	-1	2,138	-0.05%
2019/06/10	1	20.10	0	0.00	19.85	1	2,191	0.05%
2019/06/03	0	0.00	1	19.50	19.50	-1	2,564	-0.04%
2019/05/31	6	19.55	0	0.00	19.50	6	2,858	0.21%
2019/05/27	0	0.00	1	19.20	19.30	-1	2,950	-0.03%
2019/05/23	0	0.00	1	19.25	19.30	-1	2,973	-0.03%
2019/05/17	4	19.99	2	19.55	19.50	2	2,955	0.07%
2019/05/16	3	19.83	2	19.75	19.90	1	2,948	0.03%
2019/05/07	2	19.55	0	0.00	19.65	2	2,896	0.07%
2019/05/06	2	19.50	2	19.53	19.55	0	2,896	0.00%
2019/05/03	0	0.00	1	19.90	19.90	-1	2,888	-0.03%
2019/04/30	0	0.00	5	19.67	19.75	-5	2,904	-0.17%
2019/04/29	2	19.50	13	19.90	19.50	-11	2,904	-0.38%
2019/04/24	3	20.37	0	0.00	20.40	3	2,830	0.11%
2019/04/23	1	20.50	1	20.50	20.50	0	2,818	0.00%
2019/04/19	5	20.40	4	20.45	20.40	1	2,819	0.04%
2019/04/18	13	20.72	1	20.45	20.35	12	2,817	0.43%
2019/04/17	3	20.57	0	0.00	20.70	3	2,808	0.11%
2019/04/16	7	20.91	2	21.05	20.75	5	2,825	0.18%
2019/04/15	1	21.05	0	0.00	21.25	1	2,862	0.03%
2019/04/12	1	20.75	0	0.00	20.75	1	2,872	0.03%
2019/04/10	0	0.00	1	21.10	20.70	-1	2,880	-0.03%
2019/04/09	4	20.80	1	20.80	20.85	3	2,846	0.11%
2019/04/08	5	20.45	1	20.45	20.45	4	2,812	0.14%
2019/04/02	1	20.30	0	0.00	20.50	1	2,759	0.04%
2019/04/01	0	0.00	6	21.05	20.75	-6	2,712	-0.22%
2019/03/29	2	20.45	121	20.88	21.20	-119	2,659	-4.47%	大賣/鉅額交易
2019/03/28	70	20.10	1.6	20.03	20.10	68.4	2,573	2.66%
2019/03/27	52	21.14	3	21.87	21.15	49	2,446	2.00%
2019/03/26	1	22.80	1	23.05	22.50	0	2,317	0.00%
2019/03/25	1	22.50	0	0.00	22.80	1	2,284	0.04%
2019/03/22	1	23.35	5	23.01	22.80	-4	2,255	-0.18%
2019/03/21	1	23.45	0	0.00	23.40	1	2,207	0.05%
2019/03/20	0	0.00	2	23.30	23.45	-2	2,170	-0.09%
2019/03/19	11	23.53	5	24.01	23.45	6	2,111	0.28%
2019/03/18	10	22.65	11	22.70	22.70	-1	1,795	-0.06%
2019/03/15	0	0.00	5	22.15	22.15	-5	1,686	-0.30%
2019/03/13	1	22.30	0	0.00	21.95	1	1,587	0.06%
2019/03/12	21	22.32	27	22.05	21.90	-6	1,521	-0.39%
2019/03/11	5	20.95	0	0.00	21.30	5	1,334	0.37%
2019/03/08	14	21.05	6	21.15	21.15	8	1,284	0.62%
2019/03/07	0	0.00	1	21.35	20.80	-1	1,461	-0.07%
2019/03/06	7	21.18	24.3	21.12	21.20	-17.3	1,310	-1.32%
2019/03/05	4	19.51	2	19.65	19.90	2	1,025	0.20%
2019/03/04	4	19.00	2	18.98	19.00	2	957	0.21%
2019/02/27	0	0.00	1	18.90	18.85	-1	963	-0.10%
2019/02/26	3	19.15	7	19.10	19.05	-4	966	-0.41%
2019/02/25	15	19.31	3	19.30	19.30	12	959	1.25%
2019/02/19	0	0.00	2	19.00	19.00	-2	933	-0.21%
2019/02/11	0	0.00	10	18.90	18.90	-10	901	-1.11%
2019/01/30	2	18.60	0	0.00	18.60	2	888	0.23%
2019/01/29	12	18.52	2	18.65	18.75	10	879	1.14%
2019/01/09	0	0.00	3	19.15	19.15	-3	774	-0.39%
2019/01/08	7	19.26	5	19.23	19.20	2	753	0.27%
2019/01/04	1	18.00	0.1	17.60	17.75	0.9	663	0.14%
2019/01/03	1	17.65	1	17.80	17.75	0	628	0.00%
2019/01/02	0.1	16.80	0	0.00	16.95	0.1	640	0.01%
2018/12/11	4	16.75	0	0.00	16.70	4	619	0.65%
2018/12/07	0	0.00	4	16.85	16.90	-4	620	-0.65%
2018/10/31	0	0.00	1	16.70	16.70	-1	356	-0.28%
2018/10/17	1	17.00	0	0.00	16.95	1	399	0.25%
2018/10/01	0	0.00	1	17.65	17.70	-1	385	-0.26%
2018/09/26	1	17.70	0	0.00	17.40	1	417	0.24%
2018/09/17	0.1	17.50	0	0.00	17.65	0.1	477	0.01%
2018/08/30	0	0.00	2	17.85	18.00	-2	620	-0.32%
2018/08/23	0	0.00	1	18.20	18.20	-1	713	-0.14%
2018/08/22	1	18.00	0	0.00	18.15	1	716	0.14%
2018/08/21	1.9	17.45	0	0.00	17.45	1.9	706	0.27%
2018/08/08	0	0.00	10	17.60	17.65	-10	735	-1.36%
2018/08/07	10	17.30	0	0.00	17.35	10	754	1.32%
2018/07/19	4	17.25	0	0.00	17.35	4	759	0.53%
2018/07/17	3	17.25	0	0.00	17.45	3	771	0.39%
2018/07/16	0.1	17.45	0	0.00	17.55	0.1	766	0.01%
2018/07/03	0	0.00	5	18.95	18.95	-5	754	-0.66%
2018/06/20	2	19.05	0	0.00	19.10	2	799	0.25%
2018/06/14	5	19.05	0	0.00	19.10	5	803	0.62%
2018/05/09	0	0.00	1	19.35	19.35	-1	685	-0.15%
2018/05/08	1	19.35	0	0.00	19.40	1	694	0.14%
2018/04/02	5	20.55	0	0.00	20.45	5	873	0.57%
2018/03/30	0	0.00	1	20.95	20.80	-1	874	-0.11%
2018/03/08	0	0.00	2	19.75	19.75	-2	1,168	-0.17%
2018/02/22	0	0.00	1	20.00	20.10	-1	1,170	-0.09%
2018/02/08	0	0.00	1	20.00	20.00	-1	1,184	-0.08%
2018/02/05	0	0.00	1	20.65	20.65	-1	1,164	-0.09%
2018/01/15	0	0.00	1	20.45	20.50	-1	1,154	-0.09%
2018/01/12	1	20.80	3	20.65	20.70	-2	1,151	-0.17%
2018/01/10	0	0.00	70	20.30	20.35	-70	1,134	-6.17%
2018/01/08	1	20.30	0	0.00	20.20	1	1,133	0.09%
2018/01/04	3	20.00	4	20.05	20.10	-1	1,116	-0.09%
2018/01/03	1	20.15	0	0.00	20.25	1	1,119	0.09%