榮剛 (5009)-宏遠-台南券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
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－宏遠-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

宏遠-台南券商分點個股進出
宏遠-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	22	57.72	31	57.79	57.00	-9	9,729	-0.09%
2024/05/02	50	56.50	29	57.31	57.60	21	9,394	0.22%
2024/04/30	4.5	55.78	2	54.20	54.20	2.5	8,518	0.03%
2024/04/29	0	0.00	3	54.43	54.80	-3	8,034	-0.04%
2024/04/26	1	53.10	0	0.00	52.80	1	7,806	0.01%
2024/04/25	2	52.40	0	0.00	52.60	2	7,679	0.03%
2024/04/23	2	53.70	60	53.18	52.80	-58	7,547	-0.77%
2024/04/22	78	55.02	1	53.20	54.20	77	7,350	1.05%
2024/04/19	31	54.95	77	54.49	54.90	-46	7,016	-0.66%
2024/04/18	15	54.67	23	54.41	54.70	-8	6,616	-0.12%
2024/04/17	11	52.70	13	53.81	53.50	-2	6,379	-0.03%
2024/04/16	16	52.33	17.3	52.01	51.90	-1.3	6,043	-0.02%
2024/04/15	111	53.72	58.1	54.73	53.30	52.9	5,658	0.94%	大買/
2024/04/12	8	52.59	9.1	52.30	52.50	-1.1	5,187	-0.02%
2024/04/11	7	52.57	54	52.87	52.60	-47	5,092	-0.92%
2024/04/10	119	52.12	74	52.49	52.50	45	4,927	0.91%	大買/
2024/04/09	1	50.60	0.2	50.50	50.40	0.8	4,584	0.02%
2024/04/08	2	49.15	0	0.00	49.40	2	4,469	0.04%
2024/04/03	0	0.00	1	49.40	49.40	-1	4,460	-0.02%
2024/03/28	3	50.00	9	50.02	49.65	-6	4,887	-0.12%
2024/03/27	3	49.35	1	49.80	49.65	2	5,331	0.04%
2024/03/26	7	49.53	0	0.00	49.05	7	5,334	0.13%
2024/03/25	2	49.40	20.1	49.88	49.80	-18.1	5,373	-0.34%
2024/03/22	2	48.90	2	49.10	49.00	0	5,440	0.00%
2024/03/21	7	49.13	0	0.00	49.00	7	5,739	0.12%
2024/03/19	1	49.40	3.8	49.01	48.85	-2.8	5,894	-0.05%
2024/03/18	0.4	48.05	0	0.00	48.40	0.4	5,952	0.01%
2024/03/15	0	0.00	5	47.69	47.70	-5	5,980	-0.08%
2024/03/14	0.4	47.82	0	0.00	47.75	0.4	6,016	0.01%
2024/03/13	1	47.90	0	0.00	47.70	1	6,105	0.02%
2024/03/12	10	48.20	1	48.55	48.55	9	6,164	0.15%
2024/03/06	2	49.05	2	48.75	48.75	0	6,482	0.00%
2024/03/05	12	48.52	0	0.00	48.70	12	6,483	0.19%
2024/03/04	0	0.00	3.4	48.31	48.30	-3.4	6,432	-0.05%
2024/03/01	0.4	48.05	0	0.00	48.30	0.4	6,473	0.01%
2024/02/29	10	47.05	0	0.00	47.00	10	6,393	0.16%
2024/02/27	10	46.45	0	0.00	46.50	10	6,533	0.15%
2024/02/20	0	47.08	0	0.00	47.00	0	7,005	0.00%
2024/02/16	0	0.00	2	47.68	47.65	-2	7,059	-0.03%
2024/02/15	2	46.18	0	0.00	46.30	2	7,018	0.03%
2024/02/05	1	45.56	0	0.00	45.75	1	6,987	0.01%
2024/02/02	1	46.75	0	0.00	46.20	1	6,915	0.01%
2024/02/01	2	47.08	0	0.00	47.05	2	6,860	0.03%
2024/01/30	0	0.00	1	48.15	47.80	-1	6,838	-0.02%
2024/01/26	0	0.00	1	46.95	46.75	-1	6,805	-0.01%
2024/01/24	1	47.40	0.1	47.80	47.10	1	6,879	0.01%
2024/01/22	1	45.95	0	0.00	46.00	1	6,968	0.01%
2024/01/19	1	46.20	1	46.05	46.00	0	6,994	0.00%
2024/01/18	1	46.05	0	0.00	46.05	1	7,018	0.01%
2024/01/17	0.1	46.60	0	0.00	45.90	0.1	7,040	0.00%
2024/01/16	0	0.00	1	47.75	47.15	-1	7,129	-0.01%
2024/01/11	0	47.15	3	47.05	47.20	-3	7,228	-0.04%
2024/01/10	0	47.75	0	0.00	47.50	0	7,246	0.00%
2024/01/04	0.1	48.36	0	0.00	47.80	0.1	7,477	0.00%
2024/01/02	0	0.00	6	48.95	49.00	-6	7,402	-0.08%
2023/12/29	4.1	49.38	0	0.00	48.85	4.1	7,502	0.05%
2023/12/28	0	49.00	0	0.00	48.75	0	7,474	0.00%
2023/12/27	14	49.30	3	49.55	49.20	11	7,433	0.15%
2023/12/26	20	49.25	10	50.50	49.20	10	7,403	0.14%
2023/12/25	13.1	50.10	1	50.40	49.00	12.1	7,233	0.17%
2023/12/22	3.1	50.09	50	52.49	49.45	-46.9	7,151	-0.66%
2023/12/20	1	51.60	5	51.40	51.70	-4	6,695	-0.06%
2023/12/19	6	51.23	0	0.00	50.90	6	6,648	0.09%
2023/12/18	88	51.85	18	51.73	51.60	70	6,687	1.05%
2023/12/15	1	51.90	2	51.60	51.50	-1	6,560	-0.02%
2023/12/13	0	49.75	0	0.00	49.40	0	6,241	0.00%
2023/12/11	0	49.10	0	0.00	49.00	0	6,203	0.00%
2023/12/08	0	49.20	0	0.00	49.25	0	6,294	0.00%
2023/12/07	0	49.70	0	0.00	49.35	0	6,330	0.00%
2023/12/06	0	0.00	1	49.50	50.10	-1	6,363	-0.02%
2023/12/05	3	49.05	0	0.00	48.70	3	6,362	0.05%
2023/12/04	0	49.65	0	0.00	49.45	0	6,360	0.00%
2023/12/01	0	0.00	54	49.35	49.35	-54	6,314	-0.86%
2023/11/30	50	48.35	1	48.30	48.70	49	6,270	0.78%
2023/11/28	0	47.10	0	47.30	47.50	0	6,644	0.00%
2023/11/27	0	0.00	3	47.17	46.90	-3	6,811	-0.04%
2023/11/24	1	48.30	79	48.17	47.85	-78	7,115	-1.10%
2023/11/22	72	47.87	15	47.44	47.75	57	7,231	0.79%
2023/11/21	0	0.00	1	46.35	46.75	-1	7,064	-0.01%
2023/11/20	0	46.00	1	46.50	46.25	-1	7,149	-0.01%
2023/11/17	0	46.75	1	47.05	46.40	-1	7,247	-0.01%
2023/11/16	4	46.28	23	46.15	46.50	-19	7,257	-0.26%
2023/11/15	1	45.40	1	45.65	45.65	0	7,212	0.00%
2023/11/14	42	46.01	31	45.42	45.30	11	7,278	0.15%
2023/11/09	0	0.00	2	45.30	45.40	-2	7,483	-0.03%
2023/11/08	1	45.65	0	0.00	45.65	1	7,656	0.01%
2023/11/07	11	45.79	0	0.00	45.70	11	7,795	0.14%
2023/11/06	0	0.00	7	45.78	45.90	-7	7,925	-0.09%
2023/11/03	1	45.35	0	0.00	45.55	1	8,105	0.01%
2023/11/01	0	0.00	1	44.55	44.50	-1	8,836	-0.01%
2023/10/30	2	44.70	2	45.55	45.50	0	8,980	0.00%
2023/10/27	2	45.93	0	0.00	44.90	2	9,032	0.02%
2023/10/25	1	45.10	22	45.12	45.20	-21	9,160	-0.23%
2023/10/24	3	44.23	21	44.02	44.65	-18	9,235	-0.19%
2023/10/23	42	45.18	1	44.50	44.50	41	9,284	0.44%
2023/10/20	2	43.05	0	0.00	44.00	2	9,375	0.02%
2023/10/19	2	44.10	0	0.00	43.90	2	9,503	0.02%
2023/10/16	2	46.00	3	45.83	45.60	-1	9,989	-0.01%
2023/10/12	2	45.70	0	0.00	45.75	2	10,295	0.02%
2023/10/11	3	45.17	0	0.00	45.05	3	10,432	0.03%
2023/10/04	1	44.20	0	0.00	43.90	1	10,774	0.01%
2023/09/27	0	0.00	4	45.20	45.20	-4	11,545	-0.03%
2023/09/26	1	45.75	0	0.00	45.10	1	11,886	0.01%
2023/09/25	1	46.55	0	0.00	46.50	1	12,041	0.01%
2023/09/22	10	45.10	10	45.41	45.40	0	12,061	0.00%
2023/09/21	4	45.20	4	44.83	45.25	0	12,203	0.00%
2023/09/20	10	46.60	0	0.00	46.20	10	12,217	0.08%
2023/09/19	0	0.00	10	46.90	46.65	-10	12,364	-0.08%
2023/09/18	3	46.70	3	46.65	46.30	0	12,443	0.00%
2023/09/13	2	45.25	110	45.52	45.15	-108	13,041	-0.83%	大賣/鉅額交易
2023/09/12	11	46.54	0	0.00	46.30	11	13,042	0.08%
2023/09/11	60	46.94	30	47.35	46.65	30	13,107	0.23%
2023/09/08	30	46.97	20	46.79	46.65	10	13,065	0.08%
2023/09/07	10	47.10	10	47.40	47.25	0	13,134	0.00%
2023/09/06	6	46.88	64	46.73	47.05	-58	13,348	-0.43%
2023/09/05	41	46.89	11	47.01	46.85	30	13,387	0.22%
2023/09/04	113	47.35	62	47.31	47.20	51	13,466	0.38%	大買/
2023/09/01	55	46.09	8	45.70	45.75	47	13,262	0.35%
2023/08/31	9	44.76	1	45.20	45.15	8	13,483	0.06%
2023/08/30	11	46.38	0	0.00	44.85	11	13,993	0.08%
2023/08/29	4	45.03	13	46.48	46.70	-9	13,793	-0.07%
2023/08/28	0	0.00	20	46.05	45.85	-20	13,839	-0.14%
2023/08/24	28	45.73	6	45.86	45.70	22	13,789	0.16%
2023/08/23	1	45.75	1	46.15	45.55	0	13,730	0.00%
2023/08/21	2	45.88	1	46.10	45.90	1	13,791	0.01%
2023/08/18	3	46.02	3	46.07	45.40	0	14,167	0.00%
2023/08/16	3	44.92	3	45.45	45.30	0	14,857	0.00%
2023/08/15	5	45.58	5	45.55	45.55	0	15,681	0.00%
2023/08/14	2	45.48	2	45.43	45.10	0	15,771	0.00%
2023/08/10	1	47.65	1	47.45	47.45	0	15,783	0.00%
2023/08/09	5	48.30	4	48.36	48.25	1	15,800	0.01%
2023/08/08	1	49.80	1	49.95	48.90	0	15,765	0.00%
2023/08/07	4	49.73	0	0.00	49.30	4	15,810	0.03%
2023/07/28	15	55.17	60	55.09	54.00	-45	16,431	-0.27%
2023/07/27	60	55.52	11	55.55	55.10	49	16,688	0.29%
2023/07/26	5	55.20	100	55.08	54.10	-95	16,988	-0.56%
2023/07/25	101	55.34	3	55.57	55.70	98	17,576	0.56%	大買/
2023/07/24	0	0.00	2	55.00	54.50	-2	17,776	-0.01%
2023/07/20	52	53.22	50	53.32	53.80	2	18,031	0.01%
2023/07/19	1	53.80	0	0.00	51.70	1	18,061	0.01%
2023/07/18	0	0.00	1	53.20	53.70	-1	18,306	-0.01%
2023/07/17	1	53.60	0	0.00	53.50	1	18,480	0.01%
2023/07/14	31	53.99	0	0.00	53.60	31	18,427	0.17%
2023/07/13	4	55.75	1	55.40	54.60	3	18,860	0.02%
2023/07/12	7	56.23	0	0.00	55.60	7	19,325	0.04%
2023/07/11	3	57.10	2	57.00	56.60	1	19,621	0.01%
2023/07/10	0	56.70	0	0.00	56.90	0	20,468	0.00%
2023/07/06	10	58.60	0	0.00	57.30	10	21,351	0.05%
2023/07/05	0	0.00	12	60.67	60.50	-12	21,242	-0.06%
2023/07/04	15	58.56	21	59.38	60.00	-6	21,045	-0.03%
2023/07/03	0	0.00	6	58.50	59.40	-6	20,793	-0.03%
2023/06/29	22	57.88	20	57.10	57.10	2	20,543	0.01%
2023/06/27	0	0.00	3	57.33	56.20	-3	20,598	-0.01%
2023/06/26	7	58.41	1	58.50	58.10	6	20,646	0.03%
2023/06/21	2	58.80	0	0.00	58.40	2	20,678	0.01%
2023/06/20	3	59.13	100	59.00	58.20	-97	20,649	-0.47%
2023/06/19	50	60.60	4	59.50	60.60	46	20,563	0.22%
2023/06/16	1	58.20	1	59.20	58.00	0	20,613	0.00%
2023/06/15	53	58.50	1	57.20	58.60	52	20,585	0.25%
2023/06/14	1	57.20	2	57.45	56.60	-1	20,658	0.00%
2023/06/13	2	56.40	0	0.00	57.30	2	20,952	0.01%
2023/06/12	0	0.00	92	57.92	56.60	-92	21,046	-0.44%
2023/06/09	1	59.00	20	59.20	58.70	-19	20,987	-0.09%
2023/06/08	1	59.50	1	59.90	59.20	0	21,301	0.00%
2023/06/07	4	59.25	1	59.30	59.30	3	21,446	0.01%
2023/06/06	2	59.25	5	59.70	59.30	-3	21,829	-0.01%
2023/06/05	156	59.31	87.1	59.92	58.90	69	22,475	0.31%	大買/
2023/06/02	50	57.42	121	57.10	56.60	-71	22,505	-0.32%	大賣/
2023/06/01	50	57.30	1	57.10	57.20	49	22,401	0.22%
2023/05/31	50	54.80	3	55.13	55.70	47	22,283	0.21%
2023/05/30	5	54.96	2	54.35	54.10	3	22,289	0.01%
2023/05/26	1	54.10	1	54.40	54.10	0	22,987	0.00%
2023/05/25	3	53.90	3	54.23	54.20	0	23,153	0.00%
2023/05/24	10	56.20	60	56.00	55.00	-50	23,148	-0.22%
2023/05/23	60	55.30	24	54.46	55.70	36	22,937	0.16%
2023/05/22	0	52.40	1	52.20	52.60	-1	22,589	0.00%
2023/05/19	27	53.74	10	52.57	51.70	17	22,525	0.08%
2023/05/18	0	0.00	4	56.85	56.90	-4	21,742	-0.02%
2023/05/17	2	55.55	4	55.70	56.10	-2	21,600	-0.01%
2023/05/16	1	53.90	1	54.20	55.20	0	21,489	0.00%
2023/05/15	1	54.10	1	54.50	54.20	0	21,524	0.00%
2023/05/12	3	54.73	2	55.10	55.50	1	21,639	0.00%
2023/05/11	16	56.19	12	54.94	54.90	4	21,505	0.02%
2023/05/10	1	57.70	2	58.10	57.10	-1	21,283	0.00%
2023/05/09	7	56.77	5	56.70	56.40	2	21,155	0.01%
2023/05/08	3	58.27	0	0.00	58.10	3	20,936	0.01%
2023/05/05	11	59.28	83	58.85	58.00	-72	21,002	-0.34%
2023/05/04	21	60.10	0	0.00	60.10	21	20,885	0.10%
2023/05/03	53	59.19	2	58.75	58.50	51	20,956	0.24%
2023/05/02	8	59.28	58	58.43	57.70	-50	20,644	-0.24%
2023/04/28	79	58.18	132	57.96	58.80	-53	20,417	-0.26%	大賣/
2023/04/27	109.1	56.67	5	56.22	56.80	104.1	19,842	0.52%	大買/鉅額交易
2023/04/26	6	53.77	3	53.63	54.50	3	19,490	0.02%
2023/04/25	1	53.50	1	53.90	54.30	0	19,361	0.00%
2023/04/21	2	55.00	0	0.00	54.30	2	19,157	0.01%
2023/04/20	4	57.85	1	58.90	57.60	3	18,682	0.02%
2023/04/19	3	59.63	4	60.30	59.60	-1	18,409	-0.01%
2023/04/18	27	61.46	16	60.43	60.00	11	18,251	0.06%
2023/04/17	25	61.75	52	61.96	62.80	-27	17,846	-0.15%
2023/04/14	12	58.76	8	59.06	58.80	4	17,383	0.02%
2023/04/13	50	61.36	23	61.07	60.20	27	17,106	0.16%
2023/04/12	4	58.70	2	59.90	60.10	2	16,326	0.01%
2023/04/11	4	54.58	5.1	55.11	55.00	-1.1	15,667	-0.01%
2023/04/07	2	52.15	2	52.20	52.00	0	15,270	0.00%
2023/03/31	0	0.00	5	51.20	51.40	-5	15,361	-0.03%
2023/03/29	1	51.20	1	51.50	51.80	0	16,086	0.00%
2023/03/28	1.1	50.37	101	52.12	51.50	-99.9	16,247	-0.61%	大賣/
2023/03/27	116	52.14	23	52.10	52.10	93	16,054	0.58%	大買/
2023/03/24	2	51.00	2	50.75	50.60	0	15,998	0.00%
2023/03/23	2	52.15	0	0.00	51.50	2	16,171	0.01%
2023/03/22	13	52.15	12	52.35	51.80	1	16,609	0.01%
2023/03/21	11	52.84	7	52.66	52.60	4	17,190	0.02%
2023/03/20	0	0.00	3	50.13	50.00	-3	17,266	-0.02%
2023/03/17	3	49.90	10	49.60	50.30	-7	17,307	-0.04%
2023/03/16	12	49.56	1	49.75	48.65	11	17,127	0.06%
2023/03/15	0	0.00	16	50.44	50.90	-16	16,866	-0.09%
2023/03/14	10	50.10	0	0.00	49.55	10	16,699	0.06%
2023/03/13	13	48.79	18	49.57	50.00	-5	16,595	-0.03%
2023/03/10	10	48.85	72	48.96	50.00	-62	16,262	-0.38%
2023/03/09	89	49.26	127	49.68	49.20	-38	16,160	-0.24%	大賣/
2023/03/08	110	49.42	56	48.30	49.00	54	15,791	0.34%	大買/
2023/03/07	59	46.95	32	46.72	48.10	27	15,134	0.18%
2023/03/06	0	0.00	8	43.64	43.75	-8	14,515	-0.06%
2023/03/03	2	43.45	2	43.50	43.25	0	14,651	0.00%
2023/03/02	1	43.10	11	43.41	43.70	-10	14,911	-0.07%
2023/03/01	4	43.88	10	43.24	43.55	-6	15,377	-0.04%
2023/02/24	7	44.68	9	44.59	45.05	-2	15,369	-0.01%
2023/02/23	56	43.72	11	43.56	44.20	45	14,942	0.30%
2023/02/22	12	41.67	28	42.35	42.50	-16	14,839	-0.11%
2023/02/21	21	42.12	13	42.34	41.90	8	15,002	0.05%
2023/02/20	22	41.69	13	41.83	42.00	9	15,126	0.06%
2023/02/17	3	41.02	24	40.88	41.25	-21	15,085	-0.14%
2023/02/16	16	40.38	1	40.40	40.40	15	14,928	0.10%
2023/02/15	1	39.40	1	39.65	39.90	0	15,145	0.00%
2023/02/13	1	39.05	0	0.00	39.00	1	15,203	0.01%
2023/02/10	6	40.14	9	40.30	39.70	-3	15,261	-0.02%
2023/02/09	0	0.00	1	39.70	39.75	-1	15,195	-0.01%
2023/02/07	0	0.00	6	39.06	39.80	-6	15,196	-0.04%
2023/02/06	0	0.00	17	39.02	38.95	-17	15,198	-0.11%
2023/02/03	8	39.96	3	39.95	39.45	5	15,146	0.03%
2023/02/02	9	40.48	7	40.21	40.30	2	14,990	0.01%
2023/02/01	3	39.38	5	40.00	40.00	-2	15,057	-0.01%
2023/01/30	2	37.68	0	0.00	37.65	2	15,052	0.01%
2023/01/16	2	36.60	2	36.48	36.35	0	15,055	0.00%
2023/01/13	0	0.00	1	37.00	36.80	-1	15,021	-0.01%
2023/01/12	1	36.55	3	36.95	36.70	-2	15,112	-0.01%
2023/01/11	8	36.55	52	36.46	36.85	-44	15,160	-0.29%
2023/01/10	0	0.00	1	35.60	35.45	-1	14,994	-0.01%
2023/01/06	0	0.00	2	35.00	35.20	-2	15,182	-0.01%
2023/01/05	36	35.35	0	0.00	35.05	36	15,367	0.23%
2023/01/04	5	36.14	1	36.20	36.40	4	15,563	0.03%
2023/01/03	8	36.38	2	36.53	36.40	6	15,843	0.04%
2022/12/29	1	36.10	4	35.96	36.25	-3	16,319	-0.02%
2022/12/28	8	36.74	0	0.00	36.45	8	16,375	0.05%
2022/12/27	1	37.00	0	0.00	36.75	1	16,472	0.01%
2022/12/26	0	0.00	3	37.10	37.00	-3	16,532	-0.02%
2022/12/23	10	37.47	3.2	37.53	37.50	6.9	16,641	0.04%
2022/12/22	15	37.21	2	37.45	37.75	13	16,716	0.08%
2022/12/21	13	36.77	46	36.41	37.00	-33	16,567	-0.20%
2022/12/20	3	35.18	4	35.38	34.85	-1	16,376	-0.01%
2022/12/19	1	35.35	0	0.00	35.35	1	16,566	0.01%
2022/12/16	3	35.90	0	0.00	36.40	3	16,796	0.02%
2022/12/15	15	36.55	2	36.83	36.60	13	16,699	0.08%
2022/12/14	3	36.77	8	36.69	37.00	-5	16,358	-0.03%
2022/12/13	13.1	35.94	61	35.96	36.75	-48	15,840	-0.30%
2022/12/12	27.1	34.37	119	34.62	35.05	-91.9	15,076	-0.61%	大賣/
2022/12/09	2	33.75	0	0.00	33.70	2	14,541	0.01%
2022/12/08	2	32.30	0	0.00	33.00	2	14,449	0.01%
2022/12/07	0	0.00	1	32.45	32.25	-1	14,417	-0.01%
2022/12/06	5	32.96	0	0.00	32.55	5	14,313	0.03%
2022/12/05	4	33.83	4	33.43	33.30	0	14,299	0.00%
2022/12/02	0	0.00	1	33.40	33.40	-1	14,205	-0.01%
2022/12/01	2	33.43	11	33.59	33.65	-9	14,143	-0.06%
2022/11/30	4	33.33	25	33.17	33.00	-21	13,923	-0.15%
2022/11/29	4	33.45	21	33.41	33.50	-17	13,734	-0.12%
2022/11/28	2	33.10	4	32.99	32.95	-2	13,468	-0.01%
2022/11/25	6	32.76	9	32.93	32.60	-3	13,400	-0.02%
2022/11/24	29	32.94	13	32.94	32.80	16	13,297	0.12%
2022/11/23	58	33.55	16	33.33	33.95	42	12,927	0.32%
2022/11/22	8	32.84	11	33.08	33.20	-3	12,413	-0.02%
2022/11/21	3	31.97	5	32.33	32.30	-2	12,123	-0.02%
2022/11/18	3	31.77	0	0.00	31.65	3	12,001	0.02%
2022/11/17	13	32.78	10	32.68	32.40	3	11,939	0.03%
2022/11/16	15	31.92	99	31.99	32.15	-84	11,602	-0.72%
2022/11/15	0	0.00	1	31.20	31.45	-1	11,366	-0.01%
2022/11/14	1	30.70	1	30.40	30.70	0	11,283	0.00%
2022/11/11	5	30.42	0	0.00	30.10	5	11,223	0.04%
2022/11/10	0	0.00	26	30.96	31.20	-26	11,019	-0.24%
2022/11/09	9	31.27	0	0.00	30.85	9	11,063	0.08%
2022/11/08	1	31.25	3	30.88	30.80	-2	10,999	-0.02%
2022/11/07	23	30.72	3	30.13	30.25	20	10,930	0.18%
2022/11/04	2	28.75	0	0.00	29.40	2	10,871	0.02%
2022/11/03	5	28.65	0	0.00	28.65	5	10,994	0.05%
2022/11/02	1	28.70	2	28.95	28.75	-1	11,019	-0.01%
2022/10/31	2	28.15	0	0.00	28.40	2	11,002	0.02%
2022/10/27	4	28.30	8	28.37	28.50	-4	10,770	-0.04%
2022/10/26	1	29.90	7	29.43	29.40	-6	10,592	-0.06%
2022/10/25	5	30.74	2	31.20	30.35	3	10,651	0.03%
2022/10/17	0	0.00	0.5	30.18	30.05	-0.5	10,946	0.00%
2022/10/14	3	30.53	1	30.75	30.65	2	11,000	0.02%
2022/10/13	0.5	30.10	0	0.00	29.35	0.5	11,075	0.00%
2022/10/12	4	31.55	4	31.85	30.85	0	11,317	0.00%
2022/10/11	11	31.46	4	31.55	31.75	7	11,401	0.06%
2022/10/07	3	31.40	3	31.00	31.75	0	11,477	0.00%
2022/10/06	1	30.85	3	30.83	31.10	-2	11,338	-0.02%
2022/10/05	0	0.00	3	29.85	29.90	-3	11,190	-0.03%
2022/10/04	5	29.74	1	29.65	29.85	4	11,237	0.04%
2022/09/30	1	28.30	2	29.10	29.55	-1	11,018	-0.01%
2022/09/29	0	0.00	1	28.90	28.90	-1	10,825	-0.01%
2022/09/28	1	28.45	2	29.25	27.40	-1	10,628	-0.01%
2022/09/27	3	28.58	1	29.05	29.00	2	10,423	0.02%
2022/09/26	6	29.73	4	30.45	29.25	2	10,195	0.02%
2022/09/23	0	0.00	9	29.89	30.10	-9	9,844	-0.09%
2022/09/22	1	27.85	3	28.90	29.00	-2	9,506	-0.02%
2022/09/16	3	28.30	1	28.30	28.20	2	9,460	0.02%
2022/09/14	0	0.00	2	28.70	28.80	-2	9,583	-0.02%
2022/09/12	0	0.00	2.8	28.80	28.70	-2.8	9,858	-0.03%
2022/09/08	0	0.00	1	27.90	27.90	-1	9,920	-0.01%
2022/09/05	5	27.50	0	0.00	27.50	5	10,204	0.05%
2022/09/02	2	28.15	5	27.65	27.65	-3	10,261	-0.03%
2022/09/01	0	0.00	1	28.20	28.10	-1	10,247	-0.01%
2022/08/31	2	28.65	0	0.00	28.45	2	10,267	0.02%
2022/08/30	0.3	29.10	0	0.00	28.80	0.3	10,187	0.00%
2022/08/29	0.5	28.40	0	0.00	28.40	0.5	10,214	0.00%
2022/08/25	0	0.00	0	29.00	29.00	0	10,350	0.00%
2022/08/24	0	0.00	2.6	29.43	28.90	-2.6	10,473	-0.02%
2022/08/23	0	0.00	3	29.05	28.90	-3	10,646	-0.03%
2022/08/22	5	28.61	0	0.00	28.75	5	10,736	0.05%
2022/08/19	1	29.00	0	0.00	29.00	1	10,746	0.01%
2022/08/18	0	0.00	2	29.48	29.45	-2	10,875	-0.02%
2022/08/17	3	29.52	4	29.94	29.25	-1	11,148	-0.01%
2022/08/16	1	29.50	0	0.00	29.50	1	11,265	0.01%
2022/08/15	1	30.30	21	30.29	30.30	-20	11,496	-0.17%
2022/08/12	0.5	30.06	2	30.38	30.00	-1.6	11,879	-0.01%
2022/08/11	1	30.40	1	30.90	30.45	0	11,930	0.00%
2022/08/10	3	30.87	5	30.70	30.70	-2	12,004	-0.02%
2022/08/08	0.1	29.70	1	30.60	30.60	-0.9	12,304	-0.01%
2022/08/05	0.1	30.35	0	0.00	30.40	0.1	12,413	0.00%
2022/08/02	1	30.95	6	31.10	30.90	-5	14,494	-0.03%
2022/08/01	3	31.62	3	31.58	31.40	0	14,677	0.00%
2022/07/29	7	31.22	1	31.40	31.20	6	14,887	0.04%
2022/07/28	1	30.85	5	30.71	30.75	-4	14,936	-0.03%
2022/07/27	3	30.20	5	30.22	30.45	-2	15,013	-0.01%
2022/07/26	25	30.25	4	30.20	30.45	21	15,266	0.14%
2022/07/25	2	30.35	3	30.33	30.35	-1	15,401	-0.01%
2022/07/22	0	0.00	1	29.40	29.30	-1	15,430	-0.01%
2022/07/21	4	28.95	2	29.15	29.00	2	16,482	0.01%
2022/07/20	2	29.25	1	29.20	29.05	1	18,316	0.01%
2022/07/19	3	29.17	14	29.58	29.70	-11	19,359	-0.06%
2022/07/18	1	28.70	7	28.51	29.00	-6	19,944	-0.03%
2022/07/15	5	27.19	14	26.90	27.35	-9	19,673	-0.05%
2022/07/14	3	23.47	3	24.15	25.10	0	19,617	0.00%
2022/07/13	2.4	23.86	0	0.00	23.65	2.4	19,695	0.01%
2022/07/12	4	24.84	1	24.30	23.65	3	19,744	0.02%
2022/07/08	0	0.00	1	25.75	25.70	-1	21,286	0.00%
2022/07/06	1	25.20	1	24.40	24.40	0	22,120	0.00%
2022/07/05	1	24.95	0	0.00	25.50	1	22,443	0.00%
2022/07/04	0	0.00	1	24.65	24.40	-1	22,581	0.00%
2022/07/01	0	0.00	2	25.23	24.25	-2	22,661	-0.01%
2022/06/30	0	0.00	4	25.23	25.10	-4	22,627	-0.02%
2022/06/29	0	0.00	1	25.80	25.65	-1	22,613	0.00%
2022/06/28	1	25.50	0	0.00	25.80	1	22,620	0.00%
2022/06/27	1	25.80	2	26.25	26.30	-1	22,612	0.00%
2022/06/23	1	25.30	3	25.92	25.40	-2	22,605	-0.01%
2022/06/22	1	26.00	0	0.00	25.95	1	22,519	0.00%
2022/06/21	3	27.05	1	27.00	27.05	2	22,495	0.01%
2022/06/20	4	27.03	0	0.00	25.95	4	22,427	0.02%
2022/06/17	10	28.18	1	28.25	27.90	9	22,282	0.04%
2022/06/16	0	0.00	4	29.25	29.00	-4	22,194	-0.02%
2022/06/15	2	28.80	8	29.01	28.65	-6	22,114	-0.03%
2022/06/14	9	28.38	0	0.00	28.45	9	22,067	0.04%
2022/06/13	1	29.10	0	0.00	29.10	1	22,170	0.00%
2022/06/10	4	29.90	1	30.15	30.20	3	22,205	0.01%
2022/06/09	1	30.10	0	0.00	29.95	1	22,247	0.00%
2022/06/08	0	0.00	2	30.05	30.05	-2	22,261	-0.01%
2022/06/07	0	0.00	3	29.70	29.80	-3	22,362	-0.01%
2022/06/06	0	0.00	1	29.35	29.25	-1	22,414	0.00%
2022/06/02	5.2	28.99	2	28.80	28.80	3.2	22,769	0.01%
2022/06/01	6	29.33	6	29.63	29.55	0	22,924	0.00%
2022/05/31	7	29.49	3	29.45	29.40	4	22,897	0.02%
2022/05/30	4	31.13	1	30.70	30.70	3	22,869	0.01%
2022/05/27	2	31.25	22	31.00	30.90	-20	23,008	-0.09%
2022/05/26	1	31.35	3.1	31.43	31.00	-2.1	23,087	-0.01%
2022/05/25	10.1	31.12	24.7	31.21	31.60	-14.6	22,981	-0.06%
2022/05/24	4.7	30.70	5.3	31.19	30.70	-0.6	22,716	0.00%
2022/05/23	26.3	31.05	13	31.03	30.90	13.3	22,524	0.06%
2022/05/20	7	30.78	4	31.14	30.25	3	22,346	0.01%
2022/05/18	4	30.24	2	29.93	30.20	2	21,994	0.01%
2022/05/17	8	29.71	13	29.94	29.80	-5	21,825	-0.02%
2022/05/16	2	29.93	10.7	29.54	30.05	-8.7	21,497	-0.04%
2022/05/13	16	29.18	16	28.77	29.00	0	21,295	0.00%
2022/05/12	1.6	29.13	0	0.00	28.55	1.6	21,107	0.01%
2022/05/11	36	31.70	5	31.67	30.60	31	20,729	0.15%
2022/05/10	4	29.24	12.2	30.30	31.10	-8.2	19,544	-0.04%
2022/05/09	8.4	29.53	1	29.80	29.00	7.4	18,800	0.04%
2022/05/06	1	29.75	5	29.29	29.70	-4	18,430	-0.02%
2022/05/05	8	29.26	1	29.00	29.00	7	17,966	0.04%
2022/05/04	0.3	27.75	7	28.21	28.70	-6.7	17,641	-0.04%
2022/05/03	5	28.04	8	27.54	28.00	-3	17,390	-0.02%
2022/04/29	0	0.00	1	29.45	28.90	-1	16,966	-0.01%
2022/04/28	3	29.18	1	28.60	28.50	2	16,719	0.01%
2022/04/27	16	30.43	10	28.80	28.80	6	16,354	0.04%
2022/04/26	27	33.63	23	33.21	31.55	4	15,213	0.03%
2022/04/25	11	31.82	33	31.08	33.35	-22	13,191	-0.17%
2022/04/22	3	30.40	10	31.44	32.35	-7	11,844	-0.06%
2022/04/21	3	29.52	29	29.45	29.45	-26	10,750	-0.24%
2022/04/20	31	29.52	1	29.80	29.80	30	10,526	0.28%
2022/04/19	1	28.60	5	29.49	30.10	-4	10,074	-0.04%
2022/04/18	33	28.97	1	29.40	29.00	32	9,706	0.33%
2022/04/15	5	30.15	2	30.25	29.95	3	9,386	0.03%
2022/04/14	3	30.17	21	30.20	29.85	-18	8,735	-0.21%
2022/04/13	13	29.09	15	29.34	29.25	-2	7,484	-0.03%
2022/04/12	4	26.79	8	27.14	27.55	-4	6,739	-0.06%
2022/04/11	12	27.42	24	27.60	27.55	-12	6,542	-0.18%
2022/04/08	7	26.45	10	26.64	26.85	-3	6,172	-0.05%
2022/04/07	3	26.15	3	26.35	25.70	0	5,975	0.00%
2022/04/06	1	25.70	3	26.10	26.15	-2	5,855	-0.03%
2022/03/30	8	25.48	0	0.00	25.40	8	5,804	0.14%
2022/03/29	0	0.00	5	26.09	25.70	-5	5,790	-0.09%
2022/03/28	4	25.09	0	0.00	25.70	4	5,788	0.07%
2022/03/24	2	26.05	3	25.95	25.90	-1	5,884	-0.02%
2022/03/23	6	25.73	1	25.65	25.65	5	5,862	0.09%
2022/03/22	7	25.45	1	25.60	25.50	6	5,819	0.10%
2022/03/21	6	25.45	7	25.00	24.90	-1	5,765	-0.02%
2022/03/18	16	25.03	18	24.63	24.60	-2	5,748	-0.03%
2022/03/17	2	24.45	0	0.00	25.00	2	5,814	0.03%
2022/03/16	1	24.30	1	24.75	23.90	0	5,747	0.00%
2022/03/15	0	0.00	1	25.95	25.85	-1	5,481	-0.02%
2022/03/14	1	26.40	0	0.00	26.35	1	5,389	0.02%
2022/03/11	0	0.00	1	25.75	25.65	-1	5,295	-0.02%
2022/03/09	0	0.00	20	24.55	25.20	-20	5,049	-0.40%
2022/03/08	7	25.97	6	26.28	24.65	1	4,932	0.02%
2022/03/07	16	26.62	5	26.41	26.15	11	4,513	0.24%
2022/03/04	2	26.35	3	26.03	25.90	-1	4,187	-0.02%
2022/03/03	25	26.41	8	26.17	26.25	17	4,069	0.42%
2022/03/02	3	25.75	8	25.63	25.80	-5	3,846	-0.13%
2022/03/01	3	24.52	9	24.89	24.90	-6	3,707	-0.16%
2022/02/25	1	23.70	1	23.40	23.90	0	3,634	0.00%
2022/02/24	1	23.40	0	0.00	22.90	1	3,539	0.03%
2022/02/21	9	24.06	16.2	24.12	23.90	-7.2	3,271	-0.22%
2022/02/18	5	22.85	8	22.79	22.85	-3	3,001	-0.10%
2022/02/15	0	0.00	3	22.40	22.45	-3	3,039	-0.10%
2022/02/10	0	0.00	10	22.20	22.15	-10	3,186	-0.31%
2022/02/08	0	0.00	3	21.85	21.75	-3	3,323	-0.09%
2022/01/19	0	0.00	1	20.75	20.80	-1	3,572	-0.03%
2022/01/13	10	21.65	0	0.00	21.50	10	3,886	0.26%
2021/12/30	0	0.00	100	21.94	21.95	-100	4,229	-2.36%
2021/12/28	3	22.05	0	0.00	21.85	3	4,369	0.07%
2021/12/20	0	0.00	40	22.30	22.70	-40	4,481	-0.89%
2021/12/17	0	0.00	1	22.10	21.90	-1	4,445	-0.02%
2021/12/15	30	21.63	0	0.00	21.75	30	4,533	0.66%
2021/12/03	0	0.00	5	21.70	21.30	-5	5,461	-0.09%
2021/12/02	0	0.00	3	21.40	21.20	-3	5,567	-0.05%
2021/12/01	3	21.00	1	21.30	21.25	2	5,774	0.03%
2021/11/29	0	0.00	20	20.65	20.80	-20	6,123	-0.33%
2021/11/26	3	21.30	0	0.00	21.25	3	6,557	0.05%
2021/11/25	5	22.08	3	22.70	21.80	2	7,106	0.03%
2021/11/24	11	22.02	7	21.57	22.00	4	7,076	0.06%
2021/11/23	1	21.65	3	21.50	21.25	-2	7,061	-0.03%
2021/11/19	3	21.00	0	0.00	21.05	3	7,621	0.04%
2021/11/15	0	0.00	2	21.90	21.75	-2	8,549	-0.02%
2021/11/11	1	22.20	0	0.00	22.25	1	9,405	0.01%
2021/11/10	3	21.80	0	0.00	21.60	3	9,815	0.03%
2021/11/09	14	22.02	2	21.90	22.00	12	10,616	0.11%
2021/11/08	3	22.42	5	22.21	22.15	-2	11,587	-0.02%
2021/11/05	2	21.40	0.2	21.40	21.20	1.8	12,062	0.01%
2021/11/04	2	21.30	0	0.00	21.20	2	12,380	0.02%
2021/10/29	4	21.20	4	21.21	21.20	0	14,022	0.00%
2021/10/28	0	0.00	4	21.24	21.50	-4	14,531	-0.03%
2021/10/27	2	21.35	2	21.28	21.30	0	15,244	0.00%
2021/10/26	8	21.86	3	22.02	21.75	5	16,418	0.03%
2021/10/22	7	22.46	10	21.85	21.90	-3	18,103	-0.02%
2021/10/21	0	0.00	3	23.40	23.45	-3	18,215	-0.02%
2021/10/20	3	22.65	0	0.00	22.70	3	18,481	0.02%
2021/10/19	0	0.00	3	23.15	22.95	-3	18,800	-0.02%
2021/10/14	2	22.10	1	22.10	22.25	1	20,620	0.00%
2021/10/13	1	22.45	0	0.00	22.10	1	21,328	0.00%
2021/10/12	7	22.49	5	22.60	22.60	2	21,530	0.01%
2021/10/08	0	0.00	11	23.65	22.95	-11	21,625	-0.05%
2021/10/07	9	23.42	9	23.62	23.65	0	21,690	0.00%
2021/10/05	30	22.90	31	22.51	23.75	-1	22,108	0.00%
2021/10/04	20	23.85	22	24.09	22.65	-2	22,144	-0.01%
2021/09/30	4	24.51	3	25.10	25.05	1	22,435	0.00%
2021/09/29	5	24.48	0	0.00	24.20	5	22,590	0.02%
2021/09/28	1	24.75	2	24.70	24.50	-1	22,980	0.00%
2021/09/23	7	24.94	6	25.45	24.85	1	27,414	0.00%
2021/09/22	25	25.11	21	24.51	24.95	4	28,563	0.01%
2021/09/17	0	0.00	8	26.00	25.50	-8	29,013	-0.03%
2021/09/16	33	26.28	21	26.33	26.00	12	29,021	0.04%
2021/09/15	1	26.20	1	26.15	26.35	0	28,960	0.00%
2021/09/14	4	26.19	0	0.00	26.10	4	28,920	0.01%
2021/09/13	0	0.00	4	26.81	26.95	-4	28,902	-0.01%
2021/09/10	24	26.35	23	26.38	26.05	1	28,697	0.00%
2021/09/09	16	25.67	19	24.85	25.70	-3	28,390	-0.01%
2021/09/08	5	24.97	0	0.00	24.75	5	28,335	0.02%
2021/09/07	6	25.21	0	0.00	25.40	6	28,251	0.02%
2021/09/06	7	26.16	13	25.85	25.60	-6	28,141	-0.02%
2021/09/03	21	26.45	5	27.01	26.35	16	27,935	0.06%
2021/09/02	3	26.45	100	26.65	26.65	-97	27,745	-0.35%
2021/09/01	61	27.03	6	27.58	27.00	55	27,620	0.20%
2021/08/31	55	27.04	31	27.11	27.20	24	27,184	0.09%
2021/08/30	15	26.13	0	0.00	26.00	15	26,686	0.06%
2021/08/27	11	25.59	2	25.58	26.00	9	26,770	0.03%
2021/08/26	23	26.24	42	26.54	25.60	-19	27,415	-0.07%
2021/08/25	4	25.48	10	25.27	25.35	-6	27,090	-0.02%
2021/08/24	60	25.64	50	25.61	25.65	10	27,011	0.04%
2021/08/23	21	25.82	14	25.89	25.85	7	26,875	0.03%
2021/08/20	11	24.29	21	24.37	24.60	-10	26,510	-0.04%
2021/08/19	10	24.50	6	24.87	24.20	4	26,365	0.02%
2021/08/18	28	24.01	26	23.98	25.60	2	26,158	0.01%
2021/08/17	33.1	25.09	35	24.63	23.90	-1.9	25,777	-0.01%
2021/08/16	41.3	27.26	46	27.48	26.40	-4.7	25,231	-0.02%
2021/08/13	24	28.48	3	28.78	27.55	21	24,737	0.08%
2021/08/12	20	28.92	36	29.29	29.75	-16	23,927	-0.07%
2021/08/11	15	28.07	28	28.11	27.85	-13	22,963	-0.06%
2021/08/10	32	27.81	42	28.04	27.30	-10	22,367	-0.04%
2021/08/09	32	27.95	79	28.00	27.95	-47	22,110	-0.21%
2021/08/06	42	27.30	10	27.17	26.95	32	21,412	0.15%
2021/08/05	30	26.64	25	26.80	26.65	5	21,222	0.02%
2021/08/04	41	27.79	6	27.71	27.40	35	21,141	0.17%
2021/08/03	11	28.40	14	28.31	28.85	-3	21,239	-0.01%
2021/08/02	9	28.44	21	28.46	29.30	-12	20,948	-0.06%
2021/07/30	55	28.13	54	27.85	27.20	1	20,265	0.00%
2021/07/29	74	27.53	67	27.47	27.95	7	19,168	0.04%
2021/07/28	18	25.89	22	26.14	25.75	-4	17,963	-0.02%
2021/07/27	48	26.58	45	26.24	25.60	3	17,718	0.02%
2021/07/26	16	26.26	17	26.44	26.90	-1	17,744	-0.01%
2021/07/23	6	25.82	14	25.65	26.70	-8	17,549	-0.05%
2021/07/22	41	26.01	10	26.90	25.00	31	17,272	0.18%
2021/07/21	106	27.68	12	27.62	26.50	94	17,026	0.55%	大買/
2021/07/20	19	26.19	23	26.51	26.75	-4	16,240	-0.02%
2021/07/19	32	26.48	37	26.47	27.10	-5	15,653	-0.03%
2021/07/16	43	25.00	46	25.05	25.10	-3	15,298	-0.02%
2021/07/15	5	24.75	18	24.92	24.85	-13	15,227	-0.09%
2021/07/14	29	23.11	228	22.59	23.90	-199	15,419	-1.29%	大賣/鉅額交易
2021/07/13	7	24.22	1	23.50	23.50	6	16,149	0.04%
2021/07/12	22	25.05	28	25.68	25.05	-6	16,669	-0.04%
2021/07/08	3	25.28	1	25.00	24.95	2	17,332	0.01%
2021/07/07	11	24.37	1	24.30	24.30	10	17,117	0.06%
2021/07/06	2	26.00	0	0.00	25.60	2	16,927	0.01%
2021/07/05	15	26.37	1	26.30	26.35	14	16,765	0.08%
2021/07/02	41	26.48	16	26.28	25.65	25	16,464	0.15%
2021/07/01	56	28.20	46	27.52	26.80	10	15,961	0.06%
2021/06/30	129	26.70	64	27.31	27.50	65	14,329	0.45%	大買/
2021/06/29	30	24.69	37	24.31	25.15	-7	12,019	-0.06%
2021/06/28	0	0.00	5	21.30	22.90	-5	10,786	-0.05%
2021/06/25	1	21.20	1	20.90	20.85	0	10,250	0.00%
2021/06/24	0	0.00	1	20.90	20.65	-1	10,167	-0.01%
2021/06/23	2	20.45	2	20.85	20.45	0	10,125	0.00%
2021/06/22	7	20.96	1	21.10	20.80	6	10,050	0.06%
2021/06/21	1	19.90	10	19.85	20.10	-9	9,892	-0.09%
2021/06/10	0	0.00	5	19.85	20.40	-5	9,670	-0.05%
2021/06/08	1	21.00	0	0.00	21.00	1	9,596	0.01%
2021/06/07	11	21.64	5	21.00	20.80	6	9,580	0.06%
2021/06/04	45	22.13	0	0.00	21.70	45	9,486	0.47%
2021/06/03	29	22.82	7	22.37	22.45	22	9,303	0.24%
2021/06/02	30	20.50	0	0.00	21.70	30	8,530	0.35%
2021/06/01	0	0.00	2	19.95	20.10	-2	8,419	-0.02%
2021/05/31	44	19.84	0	0.00	20.00	44	8,437	0.52%
2021/05/28	0	0.00	10	19.50	19.40	-10	8,325	-0.12%
2021/05/27	12	18.96	0	0.00	18.65	12	8,249	0.15%
2021/05/24	0	0.00	1	18.90	18.95	-1	8,373	-0.01%
2021/05/21	50	18.85	0	0.00	19.15	50	8,372	0.60%
2021/05/20	0	0.00	11	18.33	18.05	-11	8,310	-0.13%
2021/05/19	1	19.00	0	0.00	18.65	1	8,274	0.01%
2021/05/14	3	18.20	3	18.00	17.55	0	8,010	0.00%
2021/05/12	1	20.90	60	20.71	19.60	-59	7,828	-0.75%
2021/05/11	34	22.16	6	22.48	21.70	28	7,594	0.37%
2021/05/10	40	21.95	0	0.00	22.15	40	7,003	0.57%
2021/05/06	0	0.00	1	21.00	20.35	-1	6,625	-0.02%
2021/05/05	0	0.00	13	19.52	20.40	-13	6,476	-0.20%
2021/05/04	3	19.50	5	20.06	19.55	-2	6,276	-0.03%
2021/05/03	8	21.90	0	0.00	21.65	8	6,096	0.13%
2021/04/22	8	22.23	5	22.30	20.55	3	5,281	0.06%
2021/04/19	5	22.40	0	0.00	23.65	5	4,266	0.12%
2021/04/16	15	22.15	10	21.44	21.50	5	3,385	0.15%
2021/04/15	6	20.92	1	21.00	20.95	5	2,604	0.19%
2021/04/14	1	18.25	2	18.88	19.75	-1	1,850	-0.05%
2021/04/09	0	0.00	1	18.15	18.05	-1	1,450	-0.07%
2021/04/08	0	0.00	4	18.35	18.35	-4	1,395	-0.29%
2021/04/07	1	17.70	0	0.00	17.80	1	1,262	0.08%
2021/04/01	0	0.00	1	17.15	17.05	-1	1,129	-0.09%
2021/03/25	0	0.00	1	16.80	16.60	-1	1,330	-0.08%
2021/03/24	1	16.95	1	17.20	16.95	0	1,333	0.00%
2021/03/19	1	16.90	0	0.00	16.80	1	1,391	0.07%
2021/03/17	1	17.05	0	0.00	16.90	1	1,483	0.07%
2021/03/15	0	0.00	3	17.10	17.15	-3	1,605	-0.19%
2021/03/11	0	0.00	1	17.30	17.30	-1	1,609	-0.06%
2021/03/09	0	0.00	2	17.30	17.25	-2	1,582	-0.13%
2021/03/05	4	17.50	30	17.35	17.20	-26	1,552	-1.67%
2021/02/23	0	0.00	2	16.90	16.95	-2	1,172	-0.17%
2021/02/18	30	16.20	0	0.00	16.30	30	1,156	2.59%
2021/01/29	2	15.55	0	0.00	15.40	2	1,149	0.17%
2021/01/19	0	0.00	3	15.90	15.85	-3	1,112	-0.27%
2021/01/18	1	15.55	0	0.00	15.70	1	1,109	0.09%
2021/01/13	1	16.20	0	0.00	16.20	1	1,087	0.09%
2021/01/11	2	16.50	0	0.00	16.45	2	1,062	0.19%
2020/12/31	0	0.00	60	17.30	17.20	-60	981	-6.11%
2020/12/29	0	0.00	5	17.10	17.20	-5	937	-0.53%
2020/12/24	30	17.30	0	0.00	17.10	30	898	3.34%
2020/12/23	30	17.10	0	0.00	17.10	30	871	3.44%
2020/12/22	0	0.00	50	18.00	17.00	-50	856	-5.84%
2020/12/21	30	17.70	0	0.00	18.25	30	784	3.83%
2020/12/15	20	18.00	0	0.00	17.45	20	637	3.14%
2020/12/14	5	17.85	0	0.00	17.50	5	590	0.85%
2020/12/10	0	0.00	1.2	17.12	17.20	-1.2	489	-0.24%
2020/10/12	0	0.00	60	15.70	15.65	-60	343	-17.45%
2020/10/08	0	0.00	210	15.68	15.65	-210	348	-60.30%	大賣/鉅額交易
2020/10/07	5	15.80	0	0.00	15.80	5	346	1.44%
2020/10/06	5	15.75	0	0.00	15.75	5	347	1.44%
2020/10/05	5	15.70	0	0.00	15.70	5	349	1.43%
2020/09/30	15	15.60	0	0.00	15.60	15	351	4.26%
2020/09/29	15	15.53	0	0.00	15.60	15	353	4.24%
2020/09/28	25	15.46	0	0.00	15.50	25	353	7.07%
2020/09/21	20	16.05	0	0.00	16.00	20	377	5.29%
2020/09/18	20	16.15	0	0.00	16.15	20	377	5.29%
2020/09/17	20	16.18	0	0.00	16.20	20	378	5.28%
2020/09/16	90	16.14	0	0.00	16.10	90	380	23.63%
2020/09/15	20	16.30	0	0.00	16.30	20	394	5.07%
2020/09/14	20	16.35	0	0.00	16.35	20	422	4.73%
2020/09/11	10	16.30	0	0.00	16.30	10	425	2.35%
2020/09/10	0	0.00	0.1	16.75	16.55	-0.1	426	-0.03%
2020/09/07	3	16.30	0	0.00	16.90	3	407	0.74%
2020/08/20	0	0.00	2	15.40	15.45	-2	369	-0.54%
2020/07/28	0	0.00	1	15.45	15.40	-1	422	-0.24%
2020/07/21	0	0.00	1	15.55	15.50	-1	448	-0.22%
2020/07/02	0	0.00	51	15.80	15.85	-51	477	-10.69%
2020/07/01	0	0.00	549	15.70	15.70	-549	479	-114.58%	大賣/鉅額交易
2020/06/10	0	0.00	2	16.80	16.75	-2	566	-0.35%
2020/05/21	2	16.50	0	0.00	16.55	2	632	0.32%
2020/05/07	1	16.30	0	0.00	16.45	1	617	0.16%
2020/05/04	0	0.00	2	16.00	16.15	-2	630	-0.32%
2020/04/17	1	15.60	0	0.00	15.60	1	653	0.15%
2020/04/10	2	15.00	0	0.00	15.10	2	652	0.31%
2020/04/07	0	0.00	50	14.95	14.95	-50	650	-7.69%
2020/03/30	0	0.00	50	14.36	14.80	-50	634	-7.88%
2020/03/24	1	14.10	0	0.00	14.10	1	622	0.16%
2020/03/19	0	0.00	5	13.60	13.95	-5	603	-0.83%
2020/03/10	1	16.20	0	0.00	16.50	1	459	0.22%
2020/02/20	1	17.25	0	0.00	17.20	1	479	0.21%
2020/02/10	1	16.85	0	0.00	16.90	1	534	0.19%
2020/02/06	0	0.00	2	17.15	17.20	-2	550	-0.36%
2020/02/03	1	17.00	10	17.00	17.15	-9	545	-1.65%
2020/01/30	0	0.00	20	17.50	17.50	-20	524	-3.82%
2020/01/17	0	0.00	20	18.50	18.45	-20	504	-3.96%
2019/12/04	0	0.00	2	18.40	18.30	-2	799	-0.25%
2019/11/20	0	0.00	170	18.25	18.30	-170	1,146	-14.82%	大賣/鉅額交易
2019/11/13	0	0.00	1	18.75	18.55	-1	1,529	-0.07%
2019/11/11	0	0.00	2	18.75	18.75	-2	1,540	-0.13%
2019/11/07	3	19.20	0	0.00	19.00	3	1,530	0.20%
2019/11/05	10	19.40	0	0.00	19.40	10	1,521	0.66%
2019/11/04	6	19.30	0	0.00	19.30	6	1,530	0.39%
2019/11/01	0	0.00	6	19.15	19.15	-6	1,549	-0.39%
2019/10/29	8	19.05	0	0.00	19.05	8	1,566	0.51%
2019/10/28	15	19.10	0	0.00	19.10	15	1,572	0.95%
2019/10/25	8	19.15	0	0.00	19.15	8	1,572	0.51%
2019/10/24	0	0.00	10	19.10	19.10	-10	1,584	-0.63%
2019/10/18	0	0.00	5	19.40	19.40	-5	1,598	-0.31%
2019/10/17	2	19.05	0	0.00	19.10	2	1,599	0.13%
2019/10/15	10	19.40	0	0.00	19.40	10	1,558	0.64%
2019/10/07	42	20.07	0	0.00	19.95	42	1,515	2.77%
2019/10/04	10	20.15	0	0.00	20.15	10	1,502	0.67%
2019/10/02	20	20.35	0	0.00	20.35	20	1,510	1.32%
2019/10/01	20	20.23	0	0.00	20.25	20	1,512	1.32%
2019/09/27	0	0.00	2	20.10	20.15	-2	1,518	-0.13%
2019/09/26	1	20.05	0	0.00	20.00	1	1,528	0.07%
2019/09/23	0	0.00	2	20.20	20.15	-2	1,534	-0.13%
2019/09/19	1	20.30	0	0.00	20.35	1	1,522	0.07%
2019/09/09	1	20.95	0	0.00	20.80	1	1,520	0.07%
2019/09/05	6	20.70	0	0.00	20.70	6	1,492	0.40%
2019/09/04	7	21.02	0	0.00	20.90	7	1,464	0.48%
2019/09/03	3	21.15	0	0.00	21.15	3	1,449	0.21%
2019/09/02	5	21.15	0	0.00	21.15	5	1,435	0.35%
2019/08/30	4	20.45	1.1	20.52	20.45	2.9	1,321	0.22%
2019/08/29	3	20.55	1	20.55	20.55	2	1,316	0.15%
2019/08/27	6	20.35	0	0.00	20.35	6	1,294	0.46%
2019/08/26	7	20.44	1	20.60	20.50	6	1,274	0.47%
2019/08/20	1	20.25	0	0.00	20.15	1	1,160	0.09%
2019/08/19	2	21.00	101	20.70	20.60	-99	1,109	-8.92%	大賣/
2019/08/16	2	20.50	3	20.50	20.50	-1	981	-0.10%
2019/08/15	0	0.00	5	19.30	19.20	-5	829	-0.60%
2019/08/13	0	0.00	2	19.15	19.25	-2	819	-0.24%
2019/08/06	5	19.30	0	0.00	19.30	5	841	0.59%
2019/08/05	5	19.65	0	0.00	19.65	5	839	0.60%
2019/08/01	10	19.10	0	0.00	19.25	10	830	1.20%
2019/07/24	5	19.70	0	0.00	19.70	5	816	0.61%
2019/07/22	2	19.30	0	0.00	19.30	2	855	0.23%
2019/07/19	2	19.20	0	0.00	19.20	2	875	0.23%
2019/07/18	5	19.25	3	19.25	19.25	2	887	0.23%
2019/07/12	1	19.20	0	0.00	19.15	1	928	0.11%
2019/07/10	6	19.33	0	0.00	19.30	6	964	0.62%
2019/07/08	0	0.00	3	19.80	19.25	-3	1,016	-0.30%
2019/07/04	3	19.05	3	19.05	19.05	0	1,051	0.00%
2019/07/02	5	19.20	0	0.00	19.20	5	1,079	0.46%
2019/06/27	2	19.15	0	0.00	19.15	2	1,171	0.17%
2019/06/26	4	19.25	2	19.35	19.30	2	1,258	0.16%
2019/06/25	4	19.10	2	19.10	19.10	2	1,378	0.15%
2019/06/21	3	19.50	0	0.00	19.50	3	1,500	0.20%
2019/06/20	8	19.27	2	19.30	19.30	6	1,519	0.39%
2019/06/19	6	19.19	0	0.00	19.20	6	1,563	0.38%
2019/06/18	10	19.15	5	19.20	19.15	5	1,590	0.31%
2019/06/13	10	19.55	0	0.00	19.60	10	2,042	0.49%
2019/06/11	5	19.60	5	19.60	19.60	0	2,138	0.00%
2019/06/10	0	0.00	1	19.90	19.85	-1	2,191	-0.05%
2019/06/04	0	0.00	1	19.65	19.80	-1	2,410	-0.04%
2019/05/28	2	19.30	2	19.30	19.40	0	2,938	0.00%
2019/05/27	0	0.00	1	19.25	19.30	-1	2,950	-0.03%
2019/05/24	1	19.25	0	0.00	19.30	1	2,973	0.03%
2019/05/21	2	19.30	0	0.00	19.40	2	2,972	0.07%
2019/05/14	1	18.70	0	0.00	19.00	1	2,925	0.03%
2019/05/13	5	18.90	0	0.00	18.90	5	2,919	0.17%
2019/05/10	10	19.03	0	0.00	19.10	10	2,913	0.34%
2019/05/09	20	19.09	0	0.00	19.15	20	2,908	0.69%
2019/05/08	5	19.30	0	0.00	19.35	5	2,908	0.17%
2019/04/26	301	19.80	770	19.84	19.80	-469	2,874	-16.32%	大買/大賣/鉅額交易
2019/04/25	0	0.00	0.1	20.10	20.15	-0.1	2,848	0.00%
2019/04/24	1	20.30	0	0.00	20.40	1	2,830	0.04%
2019/04/11	0	0.00	1	20.90	20.75	-1	2,887	-0.03%
2019/04/10	1	20.75	2	20.75	20.70	-1	2,880	-0.03%
2019/04/09	4	20.93	1	20.80	20.85	3	2,846	0.11%
2019/04/08	0	0.00	7	20.66	20.45	-7	2,812	-0.25%
2019/04/03	9	20.81	1	20.55	20.60	8	2,791	0.29%
2019/03/25	0	0.00	1	22.60	22.80	-1	2,284	-0.04%
2019/03/21	2	23.40	2	23.60	23.40	0	2,207	0.00%
2019/03/19	0	0.00	2	23.98	23.45	-2	2,111	-0.09%
2019/03/18	0	0.00	3	22.60	22.70	-3	1,795	-0.17%
2019/03/15	5	22.33	12	22.36	22.15	-7	1,686	-0.42%
2019/03/14	0	0.00	3	22.00	21.95	-3	1,625	-0.18%
2019/03/13	0	0.00	6	22.01	21.95	-6	1,587	-0.38%
2019/03/12	23	22.14	10	22.25	21.90	13	1,521	0.85%
2019/03/11	5	21.02	0	0.00	21.30	5	1,334	0.37%
2019/03/08	0	0.00	2	20.70	21.15	-2	1,284	-0.16%
2019/03/07	15	21.68	37	21.34	20.80	-22	1,461	-1.51%
2019/03/06	20	21.05	23	21.30	21.20	-3	1,310	-0.23%
2019/02/27	5	18.92	4	18.85	18.85	1	963	0.10%
2019/02/26	5	19.00	6	19.12	19.05	-1	966	-0.10%
2019/02/25	0	0.00	1	19.10	19.30	-1	959	-0.10%
2019/02/21	3	19.10	3	19.10	19.10	0	944	0.00%
2019/02/19	3	19.00	3	19.00	19.00	0	933	0.00%
2019/02/18	3	18.75	3	18.75	18.75	0	925	0.00%
2019/02/15	5	18.75	3	18.65	18.65	2	928	0.22%
2019/02/14	3	18.85	3	18.85	18.85	0	922	0.00%
2019/02/13	3	18.90	3	18.90	18.90	0	915	0.00%
2019/02/12	3	18.90	4	18.91	18.90	-1	910	-0.11%
2019/02/11	3	18.90	3	18.90	18.90	0	901	0.00%
2019/01/18	10	18.80	0	0.00	18.75	10	829	1.21%
2019/01/17	10	18.99	0	0.00	18.90	10	827	1.21%
2019/01/16	7	18.89	0	0.00	18.95	7	820	0.85%
2019/01/15	10	18.73	0	0.00	18.65	10	812	1.23%
2019/01/14	13	19.06	0	0.00	18.95	13	802	1.62%
2019/01/11	10	19.20	0	0.00	19.20	10	796	1.26%
2019/01/10	10	19.21	0	0.00	19.20	10	785	1.27%
2019/01/09	10	19.10	0	0.00	19.15	10	774	1.29%
2019/01/08	10	19.18	0	0.00	19.20	10	753	1.33%
2019/01/07	11	19.22	1	19.45	19.00	10	720	1.39%
2019/01/04	10	17.95	0	0.00	17.75	10	663	1.51%
2019/01/03	10	17.66	0	0.00	17.75	10	628	1.59%
2019/01/02	10	16.85	0	0.00	16.95	10	640	1.56%
2018/12/28	10	16.57	0	0.00	16.60	10	627	1.59%
2018/12/27	9	16.48	0	0.00	16.55	9	629	1.43%
2018/12/26	11	16.46	0	0.00	16.50	11	629	1.75%
2018/12/25	10	16.46	0	0.00	16.50	10	631	1.58%
2018/12/24	10	16.53	0	0.00	16.55	10	630	1.59%
2018/12/22	10	16.54	3	16.45	16.55	7	634	1.10%
2018/12/21	10	16.34	0	0.00	16.45	10	635	1.57%
2018/12/20	10	16.37	0	0.00	16.40	10	627	1.59%
2018/12/19	10	16.44	0	0.00	16.45	10	625	1.60%
2018/12/18	10	16.48	0	0.00	16.45	10	623	1.60%
2018/12/17	10	16.63	0	0.00	16.55	10	626	1.60%
2018/12/14	10	16.59	0	0.00	16.55	10	629	1.59%
2018/12/13	10	16.66	0	0.00	16.75	10	626	1.60%
2018/12/12	10	16.67	0	0.00	16.70	10	623	1.60%
2018/12/11	0	0.00	6	16.70	16.70	-6	619	-0.97%
2018/12/10	0	0.00	4	16.80	16.80	-4	620	-0.64%
2018/12/07	5	16.88	2	16.90	16.90	3	620	0.48%
2018/12/06	10	17.10	3	17.00	17.00	7	619	1.13%
2018/12/05	4	17.00	0	0.00	17.00	4	615	0.65%
2018/12/04	10	16.80	5	16.40	16.80	5	606	0.82%
2018/12/03	5	16.40	0	0.00	16.40	5	598	0.83%
2018/11/30	7	16.10	7	16.11	16.00	0	589	0.00%
2018/11/29	5	16.31	2	16.40	16.25	3	369	0.81%
2018/11/28	4	16.40	2	16.40	16.40	2	354	0.56%
2018/11/27	6	16.22	2	16.40	16.35	4	343	1.16%
2018/11/26	8	16.18	2	16.40	16.40	6	331	1.81%
2018/11/23	8	16.18	2	16.40	16.40	6	323	1.85%
2018/11/22	8	16.36	4	16.30	16.45	4	317	1.26%
2018/11/20	3	16.70	0	0.00	16.70	3	298	1.00%
2018/11/19	2	16.85	0	0.00	16.85	2	296	0.67%
2018/11/16	5	16.70	0	0.00	16.75	5	306	1.63%
2018/11/13	5	16.85	0	0.00	16.85	5	325	1.54%
2018/11/12	4	16.78	0	0.00	16.80	4	328	1.22%
2018/11/09	3	16.80	0	0.00	16.80	3	331	0.90%
2018/11/08	0	0.00	6	17.00	16.80	-6	334	-1.79%
2018/11/07	5	16.84	0	0.00	16.90	5	336	1.49%
2018/11/06	2	16.70	0	0.00	16.80	2	342	0.58%
2018/11/05	2	16.65	0	0.00	16.80	2	344	0.58%
2018/11/02	5	16.77	0	0.00	16.80	5	345	1.45%
2018/11/01	3	16.65	0	0.00	16.65	3	352	0.85%
2018/10/31	3	16.50	0	0.00	16.70	3	356	0.84%
2018/10/29	5	16.30	110	16.42	16.50	-105	359	-29.17%	大賣/鉅額交易
2018/10/26	2	16.85	0	0.00	16.65	2	359	0.56%
2018/10/25	0	0.00	3	16.75	16.75	-3	363	-0.83%
2018/10/19	0	0.00	10	16.95	16.95	-10	388	-2.57%
2018/10/18	0	0.00	40	16.84	16.95	-40	393	-10.16%
2018/09/10	0	0.00	2	17.60	17.50	-2	531	-0.38%
2018/09/04	3	18.07	0	0.00	18.15	3	572	0.52%
2018/09/03	5	18.17	0	0.00	18.15	5	582	0.86%
2018/08/31	5	17.97	0	0.00	18.30	5	590	0.85%
2018/08/30	8	17.91	0	0.00	18.00	8	620	1.29%
2018/08/29	5	17.90	0	0.00	17.85	5	629	0.79%
2018/08/28	3	18.15	2	18.15	18.15	1	649	0.15%
2018/08/27	8	18.13	1	18.10	18.15	7	663	1.05%
2018/08/24	8	18.05	0	0.00	18.10	8	678	1.18%
2018/08/23	8	18.18	0	0.00	18.20	8	713	1.12%
2018/08/22	10	18.17	0	0.00	18.15	10	716	1.40%
2018/08/13	0	0.00	2	17.50	17.35	-2	732	-0.27%
2018/08/06	0	0.00	1	17.30	17.35	-1	754	-0.13%
2018/07/20	0	0.00	1	17.30	17.30	-1	758	-0.13%
2018/07/16	2	17.60	0	0.00	17.55	2	766	0.26%
2018/07/12	4	17.95	0	0.00	17.95	4	761	0.53%
2018/07/11	10	18.04	0	0.00	18.05	10	765	1.31%
2018/07/10	16	18.18	4	18.20	18.20	12	768	1.56%
2018/07/09	19	18.16	4	18.10	18.10	15	776	1.93%
2018/07/06	18	18.60	6	18.60	18.60	12	771	1.56%
2018/07/05	14	18.77	2	18.75	18.75	12	759	1.58%
2018/07/04	8	18.88	5	18.87	18.90	3	753	0.40%
2018/07/03	8	18.93	2	18.95	18.95	6	754	0.80%
2018/07/02	8	18.98	2	19.00	19.00	6	747	0.80%
2018/06/29	8	18.95	2	18.95	18.95	6	755	0.79%
2018/06/28	8	18.98	4	18.98	19.00	4	760	0.53%
2018/06/27	8	19.00	2	19.00	19.00	6	837	0.72%
2018/06/26	8	19.03	2	19.05	19.05	6	832	0.72%
2018/06/25	8	19.05	2	19.05	19.05	6	817	0.73%
2018/06/22	8	19.05	2	19.05	19.05	6	813	0.74%
2018/06/21	8	19.03	2	19.05	19.05	6	804	0.75%
2018/06/20	8	19.08	2	19.10	19.10	6	799	0.75%
2018/06/19	8	19.08	2	19.10	19.10	6	789	0.76%
2018/06/14	6	19.05	0	0.00	19.10	6	803	0.75%
2018/06/13	6	19.08	0	0.00	19.15	6	799	0.75%
2018/06/12	7	19.12	0	0.00	19.10	7	787	0.89%
2018/06/11	4	19.05	0	0.00	19.15	4	774	0.52%
2018/06/08	4	19.15	0	0.00	19.10	4	764	0.52%
2018/06/07	4	19.00	0	0.00	19.10	4	756	0.53%
2018/06/06	4	19.03	0	0.00	19.05	4	725	0.55%
2018/06/05	4	19.05	0	0.00	19.10	4	722	0.55%
2018/06/04	4	19.05	0	0.00	19.15	4	705	0.57%
2018/06/01	4	19.05	0	0.00	19.15	4	695	0.58%
2018/05/31	4	19.05	0	0.00	19.15	4	682	0.59%
2018/05/30	4	19.08	0	0.00	19.10	4	654	0.61%
2018/05/29	4	19.05	0	0.00	19.10	4	646	0.62%
2018/05/17	0	0.00	3	19.15	19.15	-3	649	-0.46%
2018/05/08	3	19.32	0	0.00	19.40	3	694	0.43%
2018/04/13	4	19.85	0	0.00	19.85	4	815	0.49%
2018/04/11	4	20.10	0	0.00	20.10	4	833	0.48%
2018/04/09	4	20.35	0	0.00	20.35	4	862	0.46%
2018/04/03	4	20.50	2	20.55	20.50	2	871	0.23%
2018/03/31	4	20.75	0	0.00	20.75	4	876	0.46%
2018/03/30	0	0.00	2	20.60	20.80	-2	874	-0.23%
2018/03/29	4	19.85	0	0.00	19.85	4	806	0.50%
2018/03/28	4	19.85	0	0.00	19.85	4	835	0.48%
2018/03/27	4	19.85	0	0.00	19.90	4	858	0.47%
2018/03/26	4	19.80	0	0.00	19.75	4	893	0.45%
2018/03/23	4	19.85	0	0.00	19.85	4	941	0.42%
2018/03/21	4	20.15	0	0.00	20.05	4	973	0.41%
2018/03/20	4	20.15	3	20.15	20.15	1	1,017	0.10%
2018/03/19	2	19.80	2	19.80	19.80	0	1,049	0.00%
2018/03/16	4	19.85	0	0.00	19.90	4	1,116	0.36%
2018/03/15	4	19.95	0	0.00	19.95	4	1,123	0.36%
2018/03/14	4	19.90	0	0.00	20.00	4	1,137	0.35%
2018/03/13	5	19.98	0	0.00	20.00	5	1,147	0.44%
2018/03/12	4	20.05	0	0.00	20.05	4	1,161	0.34%
2018/03/09	4	20.10	0	0.00	20.10	4	1,170	0.34%
2018/03/08	4	19.75	0	0.00	19.75	4	1,168	0.34%
2018/03/07	4	19.70	1	19.70	19.70	3	1,163	0.26%
2018/03/06	4	19.75	0	0.00	19.75	4	1,164	0.34%
2018/03/05	4	19.80	0	0.00	19.80	4	1,164	0.34%
2018/03/02	4	20.05	0	0.00	20.05	4	1,165	0.34%
2018/03/01	4	20.10	0	0.00	20.10	4	1,165	0.34%
2018/02/27	4	20.20	0	0.00	20.20	4	1,174	0.34%
2018/02/26	5	20.05	0	0.00	20.15	5	1,169	0.43%
2018/02/22	4	20.05	0	0.00	20.10	4	1,170	0.34%
2018/02/21	20	19.98	0	0.00	20.10	20	1,180	1.69%
2018/02/12	32	19.80	0	0.00	19.80	32	1,173	2.73%
2018/02/09	16	19.59	0	0.00	19.85	16	1,178	1.36%
2018/02/08	13	20.02	0	0.00	20.00	13	1,184	1.10%
2018/02/07	105	20.09	0	0.00	20.00	105	1,193	8.80%	大買/鉅額交易
2018/02/06	260	19.98	0	0.00	20.00	260	1,187	21.90%	大買/鉅額交易
2018/02/05	32	20.21	0	0.00	20.65	32	1,164	2.75%
2018/02/01	0	0.00	5	20.25	20.25	-5	1,158	-0.43%
2018/01/31	6	20.25	12	20.25	20.25	-6	1,159	-0.52%
2018/01/30	2	20.15	0	0.00	20.25	2	1,165	0.17%
2018/01/29	5	20.25	0	0.00	20.20	5	1,161	0.43%
2018/01/26	6	20.15	0	0.00	20.15	6	1,176	0.51%
2018/01/25	4	20.18	0	0.00	20.15	4	1,195	0.33%
2018/01/24	2	20.25	2.2	20.34	20.35	-0.2	1,185	-0.02%
2018/01/22	4	20.30	4	20.45	20.45	0	1,176	0.00%
2018/01/19	2	20.45	2	20.45	20.45	0	1,163	0.00%
2018/01/18	2	20.55	3	20.55	20.55	-1	1,168	-0.09%
2018/01/17	6	20.40	6	20.50	20.50	0	1,166	0.00%
2018/01/16	6	20.45	6	20.45	20.45	0	1,153	0.00%
2018/01/15	5	20.45	5	20.70	20.50	0	1,154	0.00%
2018/01/12	13	20.70	0	0.00	20.70	13	1,151	1.13%
2018/01/10	0	0.00	10	20.25	20.35	-10	1,134	-0.88%
2018/01/09	0	0.00	61	20.20	20.25	-61	1,124	-5.42%
2018/01/08	0	0.00	18	20.28	20.20	-18	1,133	-1.59%
2018/01/05	0	0.00	41	20.10	20.15	-41	1,120	-3.66%
2018/01/04	0	0.00	39	20.13	20.10	-39	1,116	-3.49%
2018/01/03	3	20.30	19	19.99	20.25	-16	1,119	-1.43%
2018/01/02	0	0.00	16	19.90	19.95	-16	1,101	-1.45%