榮剛 (5009)-第一金-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
55.8
漲跌
▲0.9
漲幅
+1.64%
成交量
10,034張
產業
上櫃鋼鐵類股
528人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

榮剛 (5009)籌碼相關－第一金-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

第一金-台南券商分點個股進出
第一金-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
2024/05/17	23.1	55.16	42	55.67	55.80	-19	11,131	-0.17%
2024/05/16	23.5	54.98	31.3	54.91	54.90	-7.8	11,014	-0.07%
2024/05/15	23	55.25	40.3	55.10	55.20	-17.3	10,959	-0.16%
2024/05/14	35.1	55.16	37	55.84	55.80	-2	10,834	-0.02%
2024/05/13	38	55.74	1	55.50	55.20	37	10,659	0.35%
2024/05/10	20.1	55.30	10	55.10	56.00	10.1	10,556	0.10%
2024/05/09	12.1	56.71	11.2	55.21	54.90	0.9	10,442	0.01%
2024/05/08	31.1	54.90	2	55.05	54.70	29.1	10,252	0.28%
2024/05/07	5.2	55.37	26.3	54.88	54.50	-21.1	10,194	-0.21%
2024/05/06	24.1	56.82	31	56.40	56.10	-6.9	9,960	-0.07%
2024/05/03	40.8	57.23	6.1	57.19	57.00	34.8	9,729	0.36%
2024/05/02	4	57.95	28.7	56.95	57.60	-24.6	9,394	-0.26%
2024/04/30	10	55.44	127	55.93	54.20	-117	8,518	-1.37%	大賣/鉅額交易
2024/04/29	14	54.34	21.1	54.20	54.80	-7.1	8,034	-0.09%
2024/04/26	10	52.90	10	53.15	52.80	0	7,806	0.00%
2024/04/25	8	52.34	9.8	52.62	52.60	-1.8	7,679	-0.02%
2024/04/24	12	52.48	7	53.00	53.00	5	7,613	0.07%
2024/04/23	5	53.50	8	52.93	52.80	-3	7,547	-0.04%
2024/04/22	5.2	54.13	65	54.47	54.20	-59.8	7,350	-0.81%
2024/04/19	9	54.62	6.2	54.52	54.90	2.8	7,016	0.04%
2024/04/18	14	54.44	15	54.45	54.70	-1	6,616	-0.02%
2024/04/17	5.1	53.82	8	53.69	53.50	-2.9	6,379	-0.05%
2024/04/16	19.1	52.48	22.3	52.40	51.90	-3.2	6,043	-0.05%
2024/04/15	53	53.18	58.1	53.50	53.30	-5.1	5,658	-0.09%
2024/04/12	10.1	52.66	1	52.50	52.50	9.1	5,187	0.18%
2024/04/11	5	52.36	5.5	52.71	52.60	-0.5	5,092	-0.01%
2024/04/10	14.6	52.38	16.1	52.29	52.50	-1.5	4,927	-0.03%
2024/04/09	1	50.30	9.2	50.10	50.40	-8.2	4,584	-0.18%
2024/04/08	4	49.64	9.1	49.35	49.40	-5.1	4,469	-0.11%
2024/04/03	5	49.35	4	49.39	49.40	1	4,460	0.02%
2024/03/29	2.1	49.37	0	0.00	49.30	2.1	4,723	0.04%
2024/03/28	1	49.65	0.1	50.50	49.65	1	4,887	0.02%
2024/03/27	0	0.00	2.2	49.82	49.65	-2.2	5,331	-0.04%
2024/03/26	0	0.00	3.4	49.87	49.05	-3.4	5,334	-0.06%
2024/03/25	0	0.00	33	49.53	49.80	-33	5,373	-0.61%
2024/03/22	0	0.00	1	49.05	49.00	-1	5,440	-0.02%
2024/03/21	1	48.90	0	0.00	49.00	1	5,739	0.02%
2024/03/20	0	0.00	0.2	48.90	48.90	-0.2	5,835	0.00%
2024/03/19	0	0.00	22	49.30	48.85	-22	5,894	-0.37%
2024/03/18	0	0.00	1	48.45	48.40	-1	5,952	-0.02%
2024/03/15	5.1	47.56	131	47.59	47.70	-125.9	5,980	-2.10%	大賣/鉅額交易
2024/03/14	0	0.00	40	47.90	47.75	-40	6,016	-0.66%
2024/03/13	1	48.15	11	48.65	47.70	-10	6,105	-0.16%
2024/03/12	0	0.00	3	48.55	48.55	-3	6,164	-0.05%
2024/03/11	0	48.00	7	48.04	47.95	-7	6,209	-0.11%
2024/03/08	6.7	48.02	65	48.08	47.70	-58.3	6,321	-0.92%
2024/03/07	3	48.45	5	48.50	48.35	-2	6,424	-0.03%
2024/03/06	9	48.88	3	49.00	48.75	6	6,482	0.09%
2024/03/05	71	48.74	8.1	48.62	48.70	63	6,483	0.97%
2024/03/04	48.3	48.28	6	48.28	48.30	42.3	6,432	0.66%
2024/03/01	113	48.02	11	48.05	48.30	102	6,473	1.58%	大買/鉅額交易
2024/02/29	16	46.61	0	0.00	47.00	16	6,393	0.25%
2024/02/27	1.1	46.61	17	46.75	46.50	-15.9	6,533	-0.24%
2024/02/26	0.1	46.51	441	46.53	46.45	-440.9	6,762	-6.52%	大賣/鉅額交易
2024/02/23	5.1	46.98	3	47.25	46.70	2.1	6,819	0.03%
2024/02/22	81	47.64	51	47.21	47.15	30	6,850	0.44%
2024/02/21	10	47.30	2	47.28	47.15	8	6,902	0.12%
2024/02/20	91.1	47.09	0	0.00	47.00	91.1	7,005	1.30%
2024/02/19	254.3	48.03	2	48.07	47.85	252.2	6,981	3.61%	大買/鉅額交易
2024/02/16	83	47.62	4	47.48	47.65	79	7,059	1.12%
2024/02/15	0.1	46.45	0	0.00	46.30	0.1	7,018	0.00%
2024/02/05	3.1	45.71	0	0.00	45.75	3.1	6,987	0.04%
2024/02/02	7.3	46.60	2	46.20	46.20	5.3	6,915	0.08%
2024/02/01	3	47.03	6	47.10	47.05	-3	6,860	-0.04%
2024/01/31	8	48.00	4	48.31	47.60	4	6,832	0.06%
2024/01/30	8	47.92	6	48.35	47.80	2	6,838	0.03%
2024/01/26	6	46.89	0	0.00	46.75	6	6,805	0.09%
2024/01/25	0	47.00	0	0.00	46.85	0	6,822	0.00%
2024/01/24	2.1	47.20	6	47.73	47.10	-3.9	6,879	-0.06%
2024/01/23	2	46.25	0	0.00	46.40	2	6,854	0.03%
2024/01/22	5	45.92	151	45.91	46.00	-146	6,968	-2.10%	大賣/鉅額交易
2024/01/19	5	45.85	152	45.94	46.00	-147	6,994	-2.10%	大賣/鉅額交易
2024/01/18	24	45.79	10	46.02	46.05	14	7,018	0.20%
2024/01/17	5	45.91	10	46.45	45.90	-5	7,040	-0.07%
2024/01/16	3.1	47.58	36	47.30	47.15	-33	7,129	-0.46%
2024/01/12	3.1	47.05	125	47.07	47.10	-121.9	7,199	-1.69%	大賣/鉅額交易
2024/01/11	3.1	46.99	70	47.04	47.20	-67	7,228	-0.93%
2024/01/10	1	47.60	1	47.85	47.50	0	7,246	0.00%
2024/01/09	7	48.14	28	47.90	47.85	-21	7,392	-0.28%
2024/01/08	4	48.90	0	0.00	48.50	4	7,394	0.05%
2024/01/05	5	48.85	1	48.75	48.85	4	7,444	0.05%
2024/01/04	8	47.93	0	0.00	47.80	8	7,477	0.11%
2024/01/03	9	48.82	0	0.00	48.65	9	7,427	0.12%
2024/01/02	0	0.00	65	49.00	49.00	-65	7,402	-0.88%
2023/12/29	0	0.00	1	48.65	48.85	-1	7,502	-0.01%
2023/12/28	2.2	49.15	30.3	48.84	48.75	-28.1	7,474	-0.38%
2023/12/27	3	49.35	144.1	49.34	49.20	-141.1	7,433	-1.90%	大賣/鉅額交易
2023/12/26	14	50.16	15.1	49.80	49.20	-1.1	7,403	-0.01%
2023/12/25	14	49.24	44	49.56	49.00	-30	7,233	-0.41%
2023/12/22	53	51.05	52.1	51.28	49.45	1	7,151	0.01%
2023/12/20	2	51.25	4	51.40	51.70	-2	6,695	-0.03%
2023/12/19	8	51.00	8	50.40	50.90	0	6,648	0.00%
2023/12/18	33	51.40	28	51.89	51.60	5	6,687	0.07%
2023/12/15	7	51.67	60.3	51.00	51.50	-53.3	6,560	-0.81%
2023/12/14	13.1	50.13	64.1	50.01	49.80	-51	6,292	-0.81%
2023/12/13	8	49.59	0	0.00	49.40	8	6,241	0.13%
2023/12/12	22.2	49.79	4	50.05	49.70	18.2	6,243	0.29%
2023/12/11	7	49.47	175	49.32	49.00	-168	6,203	-2.71%	大賣/鉅額交易
2023/12/08	5	48.93	8	49.31	49.25	-3	6,294	-0.05%
2023/12/07	8	49.56	34	49.57	49.35	-26	6,330	-0.41%
2023/12/06	5.1	50.09	30	48.75	50.10	-24.9	6,363	-0.39%
2023/12/05	29	49.14	6	48.86	48.70	23	6,362	0.36%
2023/12/04	31	49.70	2.2	49.78	49.45	28.8	6,360	0.45%
2023/12/01	10.1	49.26	9	49.35	49.35	1.1	6,314	0.02%
2023/11/30	2	48.20	21	48.34	48.70	-19	6,270	-0.30%
2023/11/29	1	47.80	16	47.88	47.75	-15	6,552	-0.23%
2023/11/28	1	47.05	0	0.00	47.50	1	6,644	0.02%
2023/11/27	11.4	47.04	36	47.54	46.90	-24.6	6,811	-0.36%
2023/11/24	22	48.00	5	48.23	47.85	17	7,115	0.24%
2023/11/22	16.2	47.77	11.1	47.85	47.75	5.1	7,231	0.07%
2023/11/21	2	46.28	22.2	46.73	46.75	-20.2	7,064	-0.29%
2023/11/20	13	45.96	0.2	46.40	46.25	12.8	7,149	0.18%
2023/11/17	35	46.58	8	46.41	46.40	27	7,247	0.37%
2023/11/16	0	0.00	23	46.17	46.50	-23	7,257	-0.32%
2023/11/14	1	46.00	0	0.00	45.30	1	7,278	0.01%
2023/11/13	135	45.68	10	45.40	45.25	125	7,305	1.71%	大買/鉅額交易
2023/11/09	0.1	45.40	0	0.00	45.40	0.1	7,483	0.00%
2023/11/08	1	45.65	252	45.60	45.65	-251	7,656	-3.28%	大賣/鉅額交易
2023/11/07	2	45.75	0	0.00	45.70	2	7,795	0.03%
2023/11/06	2	45.70	7	45.73	45.90	-5	7,925	-0.06%
2023/11/03	3	45.50	0	0.00	45.55	3	8,105	0.04%
2023/11/02	1	44.75	0	0.00	45.25	1	8,337	0.01%
2023/11/01	1	44.85	0	0.00	44.50	1	8,836	0.01%
2023/10/31	6.1	45.40	1	45.65	44.60	5.1	8,873	0.06%
2023/10/30	5	45.45	21	44.84	45.50	-16	8,980	-0.18%
2023/10/27	5	45.10	0.3	45.10	44.90	4.7	9,032	0.05%
2023/10/26	4	45.38	8	45.55	45.25	-4	9,034	-0.04%
2023/10/25	10	45.25	1	45.25	45.20	9	9,160	0.10%
2023/10/24	1.1	44.06	8	44.13	44.65	-6.9	9,235	-0.07%
2023/10/23	7.1	45.03	27	45.05	44.50	-19.9	9,284	-0.21%
2023/10/20	1.2	43.04	30	43.10	44.00	-28.8	9,375	-0.31%
2023/10/19	2	44.15	13	44.05	43.90	-11	9,503	-0.12%
2023/10/18	24.2	44.30	37	44.41	44.00	-12.9	9,631	-0.13%
2023/10/17	9	45.52	10	45.20	45.00	-1	9,796	-0.01%
2023/10/16	31	46.12	15	46.17	45.60	16	9,989	0.16%
2023/10/13	20	45.81	0	0.00	45.30	20	10,021	0.20%
2023/10/12	152.1	45.54	0	0.00	45.75	152.1	10,295	1.48%	大買/鉅額交易
2023/10/11	3	45.22	11	45.28	45.05	-8	10,432	-0.08%
2023/10/06	1	44.35	0	0.00	44.45	1	10,534	0.01%
2023/10/05	6	44.03	18	44.17	44.00	-12	10,699	-0.11%
2023/10/04	32.2	44.25	0	0.00	43.90	32.2	10,774	0.30%
2023/10/03	7	45.34	0.3	45.30	45.15	6.7	10,741	0.06%
2023/10/02	2	45.70	0	0.00	45.60	2	10,889	0.02%
2023/09/28	20	45.65	31	45.71	45.45	-11	11,290	-0.10%
2023/09/27	9	44.95	10	45.24	45.20	-1	11,545	-0.01%
2023/09/26	6.7	45.52	13	45.12	45.10	-6.3	11,886	-0.05%
2023/09/25	2.3	46.26	14.1	46.32	46.50	-11.8	12,041	-0.10%
2023/09/22	11	45.21	4	45.30	45.40	7	12,061	0.06%
2023/09/21	34.1	45.02	0	0.00	45.25	34.1	12,203	0.28%
2023/09/20	2	46.50	1	46.25	46.20	1	12,217	0.01%
2023/09/19	26.1	46.67	2	46.30	46.65	24.1	12,364	0.19%
2023/09/18	0	46.35	3	46.82	46.30	-3	12,443	-0.02%
2023/09/15	2	46.20	16.1	46.08	46.40	-14.1	12,511	-0.11%
2023/09/14	0.1	45.70	11	45.84	45.50	-10.9	12,729	-0.09%
2023/09/13	59.1	45.58	3	45.68	45.15	56.1	13,041	0.43%
2023/09/12	66	46.57	4	46.75	46.30	62	13,042	0.48%
2023/09/11	5	46.92	38.2	47.35	46.65	-33.2	13,107	-0.25%
2023/09/08	32.1	46.99	12	47.23	46.65	20.1	13,065	0.15%
2023/09/07	34.2	47.38	2	47.10	47.25	32.2	13,134	0.25%
2023/09/06	3	47.18	1	47.30	47.05	2	13,348	0.01%
2023/09/05	21	46.73	3.2	46.63	46.85	17.8	13,387	0.13%
2023/09/04	44	47.64	67	47.89	47.20	-23	13,466	-0.17%
2023/09/01	7	45.59	17	45.84	45.75	-10	13,262	-0.08%
2023/08/31	54	45.30	13	44.99	45.15	41	13,483	0.30%
2023/08/30	55.1	45.38	2.4	45.18	44.85	52.7	13,993	0.38%
2023/08/29	73.4	45.93	14	45.86	46.70	59.4	13,793	0.43%
2023/08/28	0.2	45.93	11	46.40	45.85	-10.8	13,839	-0.08%
2023/08/25	10	45.22	0	0.00	45.20	10	13,768	0.07%
2023/08/24	8.2	45.64	0	0.00	45.70	8.2	13,789	0.06%
2023/08/23	20.2	45.52	0	0.00	45.55	20.2	13,730	0.15%
2023/08/22	10.1	45.67	0	0.00	44.95	10.1	13,665	0.07%
2023/08/21	0	0.00	2	46.25	45.90	-2	13,791	-0.01%
2023/08/18	7	45.41	0	0.00	45.40	7	14,167	0.05%
2023/08/17	15	45.18	23	45.35	46.10	-8	14,655	-0.05%
2023/08/16	2	45.28	0	0.00	45.30	2	14,857	0.01%
2023/08/15	24.1	45.64	7	45.90	45.55	17.1	15,681	0.11%
2023/08/14	7	45.06	0.2	45.44	45.10	6.8	15,771	0.04%
2023/08/11	14	46.68	83.1	47.13	46.55	-69.1	15,792	-0.44%
2023/08/10	10.1	48.05	3	47.92	47.45	7.1	15,783	0.04%
2023/08/09	21.1	48.53	2.1	48.25	48.25	19	15,800	0.12%
2023/08/08	8.2	49.03	7	49.06	48.90	1.2	15,765	0.01%
2023/08/07	18.5	49.03	203.2	49.03	49.30	-184.7	15,810	-1.17%	大賣/鉅額交易
2023/08/04	34	52.56	7	52.83	52.90	27	15,535	0.17%
2023/08/02	23	53.47	11	54.05	52.60	12	15,832	0.08%
2023/08/01	2.1	53.13	0	0.00	53.10	2.1	15,856	0.01%
2023/07/31	148	53.78	60.2	54.35	53.40	87.8	16,153	0.54%	大買/
2023/07/28	35	54.52	4	54.28	54.00	31	16,431	0.19%
2023/07/27	1.2	55.53	10.3	55.55	55.10	-9.1	16,688	-0.05%
2023/07/26	1	54.90	3.4	54.90	54.10	-2.4	16,988	-0.01%
2023/07/25	6.4	55.63	5.1	55.75	55.70	1.3	17,576	0.01%
2023/07/24	0	54.60	12	53.53	54.50	-12	17,776	-0.07%
2023/07/21	13	52.64	1	52.40	52.50	12	17,815	0.07%
2023/07/20	60.3	53.37	4	52.90	53.80	56.3	18,031	0.31%
2023/07/19	15.2	52.68	4	52.13	51.70	11.2	18,061	0.06%
2023/07/18	75	52.99	11.1	53.73	53.70	63.9	18,306	0.35%
2023/07/17	20.1	53.39	8	53.11	53.50	12.1	18,480	0.07%
2023/07/14	8.5	54.13	4.5	54.96	53.60	4	18,427	0.02%
2023/07/13	10	55.04	7	55.83	54.60	3	18,860	0.02%
2023/07/12	3	55.83	1	55.90	55.60	2	19,325	0.01%
2023/07/11	50.3	57.30	40	56.40	56.60	10.3	19,621	0.05%
2023/07/10	5	56.86	7	57.24	56.90	-2	20,468	-0.01%
2023/07/07	17.1	56.65	4	56.05	56.10	13.1	21,173	0.06%
2023/07/06	76.4	58.65	2	57.90	57.30	74.4	21,351	0.35%
2023/07/05	9.1	60.48	46	60.55	60.50	-37	21,242	-0.17%
2023/07/04	4	58.73	4.2	59.32	60.00	-0.2	21,045	0.00%
2023/07/03	10	58.77	111.5	58.53	59.40	-101.5	20,793	-0.49%	大賣/鉅額交易
2023/06/30	7.1	57.80	6	57.82	57.60	1.1	20,591	0.01%
2023/06/29	105.7	57.34	6	57.57	57.10	99.7	20,543	0.49%	大買/
2023/06/28	13	56.95	12	57.62	56.60	1	20,443	0.00%
2023/06/27	12.2	56.90	8	57.23	56.20	4.2	20,598	0.02%
2023/06/26	90	58.16	14	58.41	58.10	76	20,646	0.37%
2023/06/21	6	58.65	18	59.16	58.40	-12	20,678	-0.06%
2023/06/20	38	59.17	2	60.15	58.20	36	20,649	0.17%
2023/06/19	48	59.81	68	60.48	60.60	-20	20,563	-0.10%
2023/06/16	30.1	58.33	46	58.66	58.00	-15.9	20,613	-0.08%
2023/06/15	6	57.95	19	58.23	58.60	-13	20,585	-0.06%
2023/06/14	9	57.09	3	57.07	56.60	6	20,658	0.03%
2023/06/13	5	57.22	4	57.15	57.30	1	20,952	0.00%
2023/06/12	13.5	57.42	3	57.23	56.60	10.5	21,046	0.05%
2023/06/09	48	59.12	8	59.08	58.70	40	20,987	0.19%
2023/06/08	2	58.95	8	59.95	59.20	-6	21,301	-0.03%
2023/06/07	39.1	59.39	9.2	59.34	59.30	29.9	21,446	0.14%
2023/06/06	62	59.14	9.3	59.62	59.30	52.8	21,829	0.24%
2023/06/05	6.1	59.91	23	59.87	58.90	-17	22,475	-0.08%
2023/06/02	6.3	57.23	23.2	57.24	56.60	-16.9	22,505	-0.07%
2023/06/01	21.2	56.67	18	56.87	57.20	3.2	22,401	0.01%
2023/05/31	0	0.00	18	54.77	55.70	-18	22,283	-0.08%
2023/05/30	3	54.37	1	54.20	54.10	2	22,289	0.01%
2023/05/29	0.2	55.00	26.1	55.12	54.90	-25.9	22,522	-0.12%
2023/05/26	1	54.00	3	54.30	54.10	-2	22,987	-0.01%
2023/05/25	24	54.80	15	54.27	54.20	9	23,153	0.04%
2023/05/24	23.1	56.20	13	55.29	55.00	10.1	23,148	0.04%
2023/05/23	4	55.05	57	54.80	55.70	-53	22,937	-0.23%
2023/05/22	22.2	52.15	78	51.56	52.60	-55.9	22,589	-0.25%
2023/05/19	149.3	52.46	7	52.74	51.70	142.3	22,525	0.63%	大買/鉅額交易
2023/05/18	3.1	56.52	3	56.27	56.90	0.1	21,742	0.00%
2023/05/17	4	56.28	9	56.43	56.10	-5	21,600	-0.02%
2023/05/16	1	54.90	2	54.90	55.20	-1	21,489	0.00%
2023/05/15	8.1	54.50	0	0.00	54.20	8.1	21,524	0.04%
2023/05/12	2	55.05	2.1	55.27	55.50	-0.1	21,639	0.00%
2023/05/11	56	55.56	5	55.06	54.90	51	21,505	0.24%
2023/05/10	10	57.41	27	57.31	57.10	-17	21,283	-0.08%
2023/05/09	16.1	56.34	16.3	56.76	56.40	-0.3	21,155	0.00%
2023/05/08	0	0.00	1	58.60	58.10	-1	20,936	0.00%
2023/05/05	8	58.41	3.1	57.97	58.00	5	21,002	0.02%
2023/05/04	6	59.06	12.1	59.90	60.10	-6	20,885	-0.03%
2023/05/03	8	58.87	32	58.92	58.50	-24	20,956	-0.11%
2023/05/02	27	58.27	9.1	58.40	57.70	17.9	20,644	0.09%
2023/04/28	4.4	58.00	16	58.37	58.80	-11.6	20,417	-0.06%
2023/04/27	13	55.88	8	55.56	56.80	5	19,842	0.03%
2023/04/26	34	53.80	11	53.81	54.50	23	19,490	0.12%
2023/04/25	28.2	54.06	16	55.14	54.30	12.2	19,361	0.06%
2023/04/24	7.1	55.01	31	54.30	56.00	-23.9	19,146	-0.12%
2023/04/21	66.3	55.57	20	55.72	54.30	46.3	19,157	0.24%
2023/04/20	16	58.03	29	57.48	57.60	-13	18,682	-0.07%
2023/04/19	9	59.90	4	59.85	59.60	5	18,409	0.03%
2023/04/18	18	60.11	7	59.81	60.00	11	18,251	0.06%
2023/04/17	7.1	61.78	78	61.71	62.80	-70.9	17,846	-0.40%
2023/04/14	57.5	58.64	6	59.20	58.80	51.5	17,383	0.30%
2023/04/13	130	60.86	48.5	61.38	60.20	81.5	17,106	0.48%	大買/
2023/04/12	24.2	59.04	36.5	58.96	60.10	-12.3	16,326	-0.08%
2023/04/11	28.1	54.35	32.6	54.79	55.00	-4.5	15,667	-0.03%
2023/04/10	51.1	53.32	22.5	53.66	53.90	28.6	15,476	0.18%
2023/04/07	4	52.33	5	52.56	52.00	-1	15,270	-0.01%
2023/04/06	6	52.20	3	52.40	52.40	3	15,299	0.02%
2023/03/31	2	51.65	9	51.40	51.40	-7	15,361	-0.05%
2023/03/30	8	51.90	6	52.00	51.90	2	15,700	0.01%
2023/03/29	13.1	51.71	2	51.20	51.80	11.1	16,086	0.07%
2023/03/28	33.4	51.54	14	50.16	51.50	19.4	16,247	0.12%
2023/03/27	6	51.95	8	51.75	52.10	-2	16,054	-0.01%
2023/03/24	6	50.67	11.1	50.60	50.60	-5.1	15,998	-0.03%
2023/03/23	6.4	51.86	7.1	51.76	51.50	-0.7	16,171	0.00%
2023/03/22	11.3	51.96	0	0.00	51.80	11.3	16,609	0.07%
2023/03/21	13.2	52.40	12	53.33	52.60	1.2	17,190	0.01%
2023/03/20	17.2	50.12	15	50.71	50.00	2.2	17,266	0.01%
2023/03/17	2.4	49.50	127	49.70	50.30	-124.6	17,307	-0.72%	大賣/鉅額交易
2023/03/16	31.2	49.55	28.7	49.14	48.65	2.5	17,127	0.01%
2023/03/15	4	50.06	16	50.48	50.90	-12	16,866	-0.07%
2023/03/14	13.2	49.48	14	49.87	49.55	-0.8	16,699	0.00%
2023/03/13	58	49.40	57	50.02	50.00	1	16,595	0.01%
2023/03/10	16.6	48.98	3.4	49.03	50.00	13.2	16,262	0.08%
2023/03/09	21	49.75	13	49.27	49.20	8	16,160	0.05%
2023/03/08	41	49.22	32	49.52	49.00	9	15,791	0.06%
2023/03/07	2	47.65	19	47.34	48.10	-17	15,134	-0.11%
2023/03/06	7	43.62	4	43.90	43.75	3	14,515	0.02%
2023/03/03	11	43.41	2	43.55	43.25	9	14,651	0.06%
2023/03/02	0	0.00	10	43.35	43.70	-10	14,911	-0.07%
2023/03/01	52	43.49	2	43.00	43.55	50	15,377	0.33%
2023/02/24	103	44.34	15.6	44.86	45.05	87.4	15,369	0.57%	大買/
2023/02/23	7.4	43.45	13.2	43.36	44.20	-5.8	14,942	-0.04%
2023/02/22	3.5	42.07	18.5	42.37	42.50	-15	14,839	-0.10%
2023/02/21	23	41.80	7.1	41.90	41.90	15.9	15,002	0.11%
2023/02/20	3	41.65	2	41.78	42.00	1	15,126	0.01%
2023/02/17	5.1	41.07	7.2	41.04	41.25	-2.1	15,085	-0.01%
2023/02/16	1.1	40.39	6.2	40.45	40.40	-5.2	14,928	-0.03%
2023/02/15	15	39.70	10.1	39.84	39.90	4.9	15,145	0.03%
2023/02/14	23.1	38.98	23	39.21	39.55	0.1	15,145	0.00%
2023/02/13	4.2	38.93	3	39.03	39.00	1.2	15,203	0.01%
2023/02/10	14	40.17	9.8	40.35	39.70	4.2	15,261	0.03%
2023/02/09	1	39.80	1.1	39.67	39.75	-0.1	15,195	0.00%
2023/02/08	12.2	39.54	188	39.51	39.40	-175.8	15,238	-1.15%	大賣/鉅額交易
2023/02/07	1	39.65	6.1	39.59	39.80	-5.1	15,196	-0.03%
2023/02/06	10.4	38.93	9	39.11	38.95	1.4	15,198	0.01%
2023/02/03	54.7	39.72	11	40.06	39.45	43.7	15,146	0.29%
2023/02/02	35.1	40.10	9.2	40.20	40.30	26	14,990	0.17%
2023/02/01	38.6	40.89	44.3	40.17	40.00	-5.7	15,057	-0.04%
2023/01/31	4.5	37.91	44.3	37.77	37.85	-39.8	14,970	-0.27%
2023/01/30	10.4	37.40	7.1	37.37	37.65	3.3	15,052	0.02%
2023/01/17	0	0.00	1	37.00	36.65	-1	15,072	-0.01%
2023/01/16	3.1	36.37	0	0.00	36.35	3.1	15,055	0.02%
2023/01/13	0.1	36.85	5	37.10	36.80	-4.9	15,021	-0.03%
2023/01/12	2.1	36.70	3	36.95	36.70	-1	15,112	-0.01%
2023/01/11	0	0.00	10.3	36.44	36.85	-10.3	15,160	-0.07%
2023/01/10	24	35.32	0	0.00	35.45	24	14,994	0.16%
2023/01/09	0.2	35.10	15	35.25	35.10	-14.8	15,067	-0.10%
2023/01/06	55	35.21	6	35.16	35.20	49	15,182	0.32%
2023/01/05	60.3	36.30	1	35.50	35.05	59.3	15,367	0.39%
2023/01/04	150	36.03	0	0.00	36.40	150	15,563	0.96%	大買/鉅額交易
2023/01/03	3	36.28	1	36.30	36.40	2	15,843	0.01%
2022/12/30	5.1	37.04	4	37.04	37.15	1.1	16,066	0.01%
2022/12/29	1	36.30	2	36.30	36.25	-1	16,319	-0.01%
2022/12/28	2	36.50	2	36.65	36.45	0	16,375	0.00%
2022/12/27	1	37.05	2	36.88	36.75	-1	16,472	-0.01%
2022/12/26	0	37.00	50.3	37.03	37.00	-50.3	16,532	-0.30%
2022/12/22	17	37.29	17.1	37.63	37.75	-0.1	16,716	0.00%
2022/12/21	62.3	35.96	64.1	36.44	37.00	-1.8	16,567	-0.01%
2022/12/20	2.1	36.01	7	35.52	34.85	-4.9	16,376	-0.03%
2022/12/19	2	35.93	6	35.43	35.35	-4	16,566	-0.02%
2022/12/16	51	36.34	2	36.35	36.40	49	16,796	0.29%
2022/12/15	27	36.99	13	36.68	36.60	14	16,699	0.08%
2022/12/14	13	37.12	12	36.58	37.00	1	16,358	0.01%
2022/12/13	20	35.41	45.5	36.01	36.75	-25.5	15,840	-0.16%
2022/12/12	54	34.78	24.7	34.51	35.05	29.3	15,076	0.19%
2022/12/09	0	0.00	44.1	33.57	33.70	-44.1	14,541	-0.30%
2022/12/08	0	0.00	0.1	32.96	33.00	-0.1	14,449	0.00%
2022/12/07	1.2	32.20	0	0.00	32.25	1.2	14,417	0.01%
2022/12/06	8	32.92	0	0.00	32.55	8	14,313	0.06%
2022/12/05	2.1	33.40	1	33.40	33.30	1.1	14,299	0.01%
2022/12/02	3	33.47	5	33.50	33.40	-2	14,205	-0.01%
2022/12/01	7	33.61	9	33.38	33.65	-2	14,143	-0.01%
2022/11/30	2	33.20	20	33.41	33.00	-18	13,923	-0.13%
2022/11/29	1	33.85	14.1	33.27	33.50	-13.1	13,734	-0.10%
2022/11/28	4	32.99	5.1	33.07	32.95	-1.1	13,468	-0.01%
2022/11/25	75.7	32.82	13.2	33.01	32.60	62.5	13,400	0.47%
2022/11/24	31	33.09	15	32.92	32.80	16	13,297	0.12%
2022/11/23	13.5	33.57	10.2	33.63	33.95	3.3	12,927	0.03%
2022/11/22	3	32.85	23.2	32.80	33.20	-20.2	12,413	-0.16%
2022/11/21	15.5	31.96	25.3	32.34	32.30	-9.8	12,123	-0.08%
2022/11/18	8	32.23	2.1	31.75	31.65	6	12,001	0.05%
2022/11/17	39	32.56	56	32.68	32.40	-17	11,939	-0.14%
2022/11/16	42.1	31.49	10	31.93	32.15	32.1	11,602	0.28%
2022/11/15	0	0.00	1.2	31.33	31.45	-1.2	11,366	-0.01%
2022/11/14	0	0.00	2	30.68	30.70	-2	11,283	-0.02%
2022/11/11	45.3	31.07	84	30.73	30.10	-38.7	11,223	-0.34%
2022/11/10	20	31.10	41.2	31.08	31.20	-21.2	11,019	-0.19%
2022/11/09	13.1	30.97	16	30.93	30.85	-3	11,063	-0.03%
2022/11/08	1	30.95	9.1	30.92	30.80	-8.1	10,999	-0.07%
2022/11/07	52.1	30.35	8.2	30.55	30.25	43.9	10,930	0.40%
2022/11/04	1	29.35	5	29.19	29.40	-4	10,871	-0.04%
2022/11/03	2	28.65	1	28.65	28.65	1	10,994	0.01%
2022/11/02	4	28.86	1	28.75	28.75	3	11,019	0.03%
2022/11/01	6	28.34	9	28.55	28.50	-3	11,004	-0.03%
2022/10/31	8	28.38	22	28.26	28.40	-14	11,002	-0.13%
2022/10/28	9	28.61	4	28.52	28.25	5	11,002	0.05%
2022/10/27	35.3	28.74	12	28.38	28.50	23.3	10,770	0.22%
2022/10/26	1	29.79	0	0.00	29.40	1	10,592	0.01%
2022/10/25	3	30.75	2	30.83	30.35	1	10,651	0.01%
2022/10/24	0	0.00	2.1	30.48	30.70	-2.1	10,724	-0.02%
2022/10/21	6	30.43	0	0.00	30.10	6	10,796	0.06%
2022/10/20	23	30.07	0	0.00	30.45	23	10,897	0.21%
2022/10/19	10	30.75	2.8	31.03	30.55	7.2	10,811	0.07%
2022/10/18	1	30.00	1	29.80	30.00	0	10,940	0.00%
2022/10/17	12	30.00	1	30.10	30.05	11	10,946	0.10%
2022/10/14	12	30.73	37	30.61	30.65	-25	11,000	-0.23%
2022/10/13	18	29.98	29	30.32	29.35	-11	11,075	-0.10%
2022/10/12	7	30.72	27.9	30.87	30.85	-20.9	11,317	-0.18%
2022/10/11	2	31.30	25	31.55	31.75	-23	11,401	-0.20%
2022/10/07	21	31.30	20.3	31.47	31.75	0.8	11,477	0.01%
2022/10/06	7	30.66	23.2	30.85	31.10	-16.2	11,338	-0.14%
2022/10/05	19	30.22	9	30.05	29.90	10	11,190	0.09%
2022/10/04	1.3	29.98	8.6	29.77	29.85	-7.3	11,237	-0.06%
2022/10/03	3.1	28.92	7	29.13	29.20	-3.9	11,103	-0.04%
2022/09/30	19.1	28.28	40	28.76	29.55	-21	11,018	-0.19%
2022/09/29	3	28.37	35.1	28.96	28.90	-32.1	10,825	-0.30%
2022/09/28	57.2	28.83	18	28.69	27.40	39.2	10,628	0.37%
2022/09/27	60.1	29.01	12	29.21	29.00	48.1	10,423	0.46%
2022/09/26	10.1	29.82	154	29.78	29.25	-143.9	10,195	-1.41%	大賣/鉅額交易
2022/09/23	6.2	30.05	34.1	30.00	30.10	-27.9	9,844	-0.28%
2022/09/22	102	28.78	0.6	28.54	29.00	101.4	9,506	1.07%	大買/鉅額交易
2022/09/21	11	28.20	0	0.00	27.95	11	9,413	0.12%
2022/09/20	1	28.00	0	0.00	28.30	1	9,448	0.01%
2022/09/16	0	0.00	107	28.33	28.20	-107	9,460	-1.13%	大賣/鉅額交易
2022/09/15	105	29.10	0	0.00	28.65	105	9,565	1.10%	大買/鉅額交易
2022/09/14	0	0.00	50	28.20	28.80	-50	9,583	-0.52%
2022/09/13	7	28.76	19	28.83	28.90	-12	9,675	-0.12%
2022/09/12	1	28.70	0.1	28.75	28.70	1	9,858	0.01%
2022/09/07	17	27.62	0	0.00	27.35	17	10,004	0.17%
2022/09/06	0	0.00	0	27.75	27.20	0	10,074	0.00%
2022/09/05	11	27.57	0	0.00	27.50	11	10,204	0.11%
2022/09/02	14.2	28.08	60	27.66	27.65	-45.8	10,261	-0.45%
2022/09/01	2.1	28.30	0	0.00	28.10	2.1	10,247	0.02%
2022/08/31	4	28.68	0	0.00	28.45	4	10,267	0.04%
2022/08/30	7.3	29.11	0.1	29.20	28.80	7.3	10,187	0.07%
2022/08/29	3.1	28.33	0	0.00	28.40	3.1	10,214	0.03%
2022/08/26	0	0.00	0.1	29.10	29.05	-0.1	10,215	0.00%
2022/08/25	1	29.00	1	29.00	29.00	0	10,350	0.00%
2022/08/24	43	29.15	0.1	29.60	28.90	43	10,473	0.41%
2022/08/23	0.3	28.90	10	29.00	28.90	-9.7	10,646	-0.09%
2022/08/22	35.1	28.70	30	28.77	28.75	5.1	10,736	0.05%
2022/08/19	7.1	29.05	0	0.00	29.00	7.1	10,746	0.07%
2022/08/18	21.1	29.28	13	29.45	29.45	8.1	10,875	0.07%
2022/08/17	10	29.48	0	0.00	29.25	10	11,148	0.09%
2022/08/16	7.1	29.80	0	0.00	29.50	7.1	11,265	0.06%
2022/08/15	0.3	30.35	2	30.25	30.30	-1.7	11,496	-0.01%
2022/08/12	5.6	30.13	1	30.10	30.00	4.6	11,879	0.04%
2022/08/11	3.1	30.60	1	30.70	30.45	2.1	11,930	0.02%
2022/08/10	63	31.59	0.1	31.60	30.70	63	12,004	0.52%
2022/08/09	2	31.10	3.3	31.00	31.20	-1.3	12,123	-0.01%
2022/08/08	3.1	30.13	3.1	30.20	30.60	-0.1	12,304	0.00%
2022/08/05	2	30.35	2	30.38	30.40	0	12,413	0.00%
2022/08/04	2.1	30.10	5	30.14	30.35	-3	12,725	-0.02%
2022/08/03	5.2	30.50	2	30.85	30.40	3.2	13,847	0.02%
2022/08/02	14.3	30.77	3	31.02	30.90	11.3	14,494	0.08%
2022/08/01	15.1	31.37	11.1	31.73	31.40	4	14,677	0.03%
2022/07/29	47.1	31.09	57	31.38	31.20	-9.9	14,887	-0.07%
2022/07/28	20	30.75	2	30.73	30.75	18	14,936	0.12%
2022/07/27	5.1	29.93	9	30.24	30.45	-3.9	15,013	-0.03%
2022/07/26	8	30.23	8	30.31	30.45	0	15,266	0.00%
2022/07/25	15	29.98	19.1	30.29	30.35	-4.1	15,401	-0.03%
2022/07/22	4	29.25	10	29.43	29.30	-6	15,430	-0.04%
2022/07/21	6	28.92	44	28.94	29.00	-38	16,482	-0.23%
2022/07/20	71	29.44	16.6	29.18	29.05	54.4	18,316	0.30%
2022/07/19	158	28.60	33.1	28.85	29.70	125	19,359	0.65%	大買/鉅額交易
2022/07/18	149	28.69	58.3	28.47	29.00	90.7	19,944	0.45%	大買/
2022/07/15	13	26.32	116.2	27.05	27.35	-103.2	19,673	-0.52%	大賣/鉅額交易
2022/07/14	41.2	24.14	26.6	24.21	25.10	14.7	19,617	0.07%
2022/07/13	7	23.71	15	23.89	23.65	-8	19,695	-0.04%
2022/07/12	47.2	24.03	6	23.79	23.65	41.2	19,744	0.21%
2022/07/11	26.1	25.97	8	26.21	26.25	18.1	20,168	0.09%
2022/07/08	11	25.18	13.1	25.54	25.70	-2.1	21,286	-0.01%
2022/07/07	3	24.48	11.2	24.63	24.90	-8.2	21,950	-0.04%
2022/07/06	14.4	24.87	1	25.30	24.40	13.4	22,120	0.06%
2022/07/05	1	24.85	2.3	25.31	25.50	-1.3	22,443	-0.01%
2022/07/04	3	24.37	11	24.55	24.40	-8	22,581	-0.04%
2022/07/01	26.1	24.98	99	25.02	24.25	-73	22,661	-0.32%
2022/06/30	19.1	25.15	14	25.32	25.10	5.1	22,627	0.02%
2022/06/29	17	25.85	2	25.63	25.65	15	22,613	0.07%
2022/06/28	30	25.52	21	25.76	25.80	9	22,620	0.04%
2022/06/27	2	25.95	7	26.09	26.30	-5	22,612	-0.02%
2022/06/24	5	25.68	5	25.89	25.50	0	22,616	0.00%
2022/06/23	17.1	25.39	51	25.60	25.40	-33.9	22,605	-0.15%
2022/06/22	24.1	26.13	11	26.04	25.95	13.1	22,519	0.06%
2022/06/21	13.1	26.29	10.1	26.61	27.05	3.1	22,495	0.01%
2022/06/20	16.4	26.93	169	26.84	25.95	-152.7	22,427	-0.68%	大賣/鉅額交易
2022/06/17	39.3	27.97	18	28.19	27.90	21.3	22,282	0.10%
2022/06/16	3.1	29.22	15.1	29.36	29.00	-12.1	22,194	-0.05%
2022/06/15	21.3	28.83	19.4	29.06	28.65	1.9	22,114	0.01%
2022/06/14	21.1	28.39	9	28.28	28.45	12.1	22,067	0.05%
2022/06/13	10.1	29.44	8	29.30	29.10	2.1	22,170	0.01%
2022/06/10	5	29.95	8.3	30.19	30.20	-3.3	22,205	-0.01%
2022/06/09	11	30.02	24.1	30.06	29.95	-13.1	22,247	-0.06%
2022/06/08	9.3	29.84	5	29.92	30.05	4.3	22,261	0.02%
2022/06/07	4	29.58	6.8	29.63	29.80	-2.8	22,362	-0.01%
2022/06/06	2.1	29.18	4	29.13	29.25	-1.9	22,414	-0.01%
2022/06/02	7.7	28.93	6	28.80	28.80	1.7	22,769	0.01%
2022/06/01	38.1	29.36	9	29.49	29.55	29.1	22,924	0.13%
2022/05/31	27.8	29.79	21	29.70	29.40	6.8	22,897	0.03%
2022/05/30	25	30.87	52	30.88	30.70	-27	22,869	-0.12%
2022/05/27	5	31.16	22	31.04	30.90	-17	23,008	-0.07%
2022/05/26	108	31.25	10	31.30	31.00	98	23,087	0.42%	大買/
2022/05/25	11	31.17	26.1	31.34	31.60	-15.1	22,981	-0.07%
2022/05/24	13	30.90	36	30.75	30.70	-23	22,716	-0.10%
2022/05/23	22	30.80	31.1	30.87	30.90	-9.1	22,524	-0.04%
2022/05/20	52.1	30.35	39	30.51	30.25	13.1	22,346	0.06%
2022/05/19	19	30.08	24.1	30.03	30.60	-5.1	22,169	-0.02%
2022/05/18	22	30.21	34	30.33	30.20	-12	21,994	-0.05%
2022/05/17	152	29.62	40	29.87	29.80	112	21,825	0.51%	大買/鉅額交易
2022/05/16	8	29.98	133.2	29.21	30.05	-125.2	21,497	-0.58%	大賣/鉅額交易
2022/05/13	11	28.95	9	28.81	29.00	2	21,295	0.01%
2022/05/12	46.2	29.38	24	29.45	28.55	22.2	21,107	0.11%
2022/05/11	203.2	31.72	60	30.96	30.60	143.2	20,729	0.69%	大買/鉅額交易
2022/05/10	61	30.83	97	30.57	31.10	-36	19,544	-0.18%
2022/05/09	93	29.53	17.5	29.23	29.00	75.5	18,800	0.40%
2022/05/06	16	29.37	22.1	29.60	29.70	-6.1	18,430	-0.03%
2022/05/05	14	29.17	17.1	29.09	29.00	-3.1	17,966	-0.02%
2022/05/04	33	28.56	2	28.25	28.70	31	17,641	0.18%
2022/05/03	17.2	27.76	7.1	27.91	28.00	10.1	17,390	0.06%
2022/04/29	39	29.09	37.1	29.11	28.90	2	16,966	0.01%
2022/04/28	4	29.34	0	0.00	28.50	4	16,719	0.02%
2022/04/27	91.1	29.89	119	29.87	28.80	-27.9	16,354	-0.17%	大賣/
2022/04/26	198	33.64	213	32.19	31.55	-15	15,213	-0.10%	大買/大賣/
2022/04/25	77	31.29	131	31.31	33.35	-54	13,191	-0.41%	大賣/
2022/04/22	4	31.29	142.3	31.90	32.35	-138.3	11,844	-1.17%	大賣/鉅額交易
2022/04/21	62	29.60	54.2	29.51	29.45	7.8	10,750	0.07%
2022/04/20	104.1	29.91	28	29.85	29.80	76.1	10,526	0.72%	大買/
2022/04/19	37	29.25	38.1	29.88	30.10	-1.1	10,074	-0.01%
2022/04/18	99	29.01	52	28.73	29.00	47	9,706	0.48%
2022/04/15	26	29.93	190.1	29.50	29.95	-164.1	9,386	-1.75%	大賣/鉅額交易
2022/04/14	103.1	29.91	81	30.33	29.85	22.1	8,735	0.25%	大買/
2022/04/13	28	28.17	113.2	28.62	29.25	-85.2	7,484	-1.14%	大賣/
2022/04/12	71.1	26.97	23.1	27.34	27.55	48	6,739	0.71%
2022/04/11	30	27.37	16.3	27.54	27.55	13.7	6,542	0.21%
2022/04/08	10	26.70	35	26.67	26.85	-25	6,172	-0.41%
2022/04/07	10.1	26.44	12	25.84	25.70	-2	5,975	-0.03%
2022/04/06	0	0.00	4	26.01	26.15	-4	5,855	-0.07%
2022/04/01	1	25.20	2	25.85	25.85	-1	5,801	-0.02%
2022/03/31	35	25.38	1.1	24.92	25.30	34	5,778	0.59%
2022/03/30	3.2	25.49	45	25.45	25.40	-41.8	5,804	-0.72%
2022/03/29	16.1	25.90	2	26.05	25.70	14.1	5,790	0.24%
2022/03/28	12.1	25.37	3	25.02	25.70	9.1	5,788	0.16%
2022/03/25	37	25.91	3	25.80	25.75	34	5,846	0.58%
2022/03/24	6.1	25.92	3	26.00	25.90	3.1	5,884	0.05%
2022/03/23	17	25.74	1	25.90	25.65	16	5,862	0.27%
2022/03/22	14	25.41	6.1	25.57	25.50	7.9	5,819	0.14%
2022/03/21	7.3	25.38	10	25.17	24.90	-2.7	5,765	-0.05%
2022/03/18	0.2	24.93	0	0.00	24.60	0.2	5,748	0.00%
2022/03/17	0.1	24.85	4	24.66	25.00	-3.9	5,814	-0.07%
2022/03/16	11.2	24.15	68	24.13	23.90	-56.9	5,747	-0.99%
2022/03/15	37.1	25.97	1	25.90	25.85	36.1	5,481	0.66%
2022/03/14	0	0.00	24	26.25	26.35	-24	5,389	-0.45%
2022/03/11	11.1	26.17	15	25.78	25.65	-3.9	5,295	-0.07%
2022/03/10	7.7	25.16	22	25.45	25.90	-14.3	5,206	-0.27%
2022/03/09	8	24.79	73	24.63	25.20	-65	5,049	-1.29%
2022/03/08	32	25.42	8	24.79	24.65	24	4,932	0.49%
2022/03/07	27	26.13	19	26.37	26.15	8	4,513	0.18%
2022/03/04	58	26.15	18	26.11	25.90	40	4,187	0.96%
2022/03/03	22	26.09	9	26.11	26.25	13	4,069	0.32%
2022/03/02	12	25.52	63	25.36	25.80	-51	3,846	-1.33%
2022/03/01	6	24.83	18	24.88	24.90	-12	3,707	-0.32%
2022/02/25	17	23.62	33	23.87	23.90	-16	3,634	-0.44%
2022/02/24	0	0.00	21	22.97	22.90	-21	3,539	-0.59%
2022/02/23	19	23.73	13	23.92	23.50	6	3,490	0.17%
2022/02/22	29	23.63	3	23.40	23.50	26	3,446	0.75%
2022/02/21	26	23.83	10.5	24.09	23.90	15.5	3,271	0.47%
2022/02/18	26	22.91	5	22.82	22.85	21	3,001	0.70%
2022/02/17	15	22.47	2	22.58	22.55	13	2,991	0.43%
2022/02/16	2	22.45	1	22.35	22.25	1	2,965	0.03%
2022/02/15	22	22.44	2	22.40	22.45	20	3,039	0.66%
2022/02/14	11	21.94	1	21.90	22.00	10	3,116	0.32%
2022/02/11	10	22.28	0.1	22.10	22.20	9.9	3,120	0.32%
2022/02/10	0	0.00	1	22.10	22.15	-1	3,186	-0.03%
2022/02/08	10	21.45	4	21.56	21.75	6	3,323	0.18%
2022/02/07	0	0.00	1	21.20	21.20	-1	3,329	-0.03%
2022/01/26	5	20.20	0.1	20.15	20.20	4.9	3,351	0.15%
2022/01/24	1	20.50	0	0.00	20.65	1	3,440	0.03%
2022/01/21	1	21.25	0	0.00	21.00	1	3,469	0.03%
2022/01/20	1	21.25	0	0.00	21.20	1	3,526	0.03%
2022/01/19	2	20.85	0	0.00	20.80	2	3,572	0.06%
2022/01/18	0	0.00	3	21.20	21.10	-3	3,609	-0.08%
2022/01/17	0	0.00	55	21.10	21.15	-55	3,671	-1.50%
2022/01/14	20	21.30	0	0.00	21.20	20	3,814	0.52%
2022/01/12	4	21.05	2	21.23	21.40	2	3,889	0.05%
2022/01/11	1	21.35	0	0.00	21.35	1	3,872	0.03%
2022/01/10	97	21.44	0	0.00	21.30	97	3,890	2.49%
2022/01/07	1	21.50	0	0.00	21.40	1	3,912	0.03%
2022/01/05	0	0.00	1	21.80	21.60	-1	4,027	-0.02%
2022/01/04	4	21.58	0	0.00	21.60	4	4,112	0.10%
2022/01/03	11.3	21.90	1	21.80	21.80	10.3	4,182	0.25%
2021/12/30	3	22.00	0	0.00	21.95	3	4,229	0.07%
2021/12/29	14.2	21.99	2	21.95	22.05	12.2	4,267	0.29%
2021/12/28	1.1	22.10	2	21.95	21.85	-1	4,369	-0.02%
2021/12/27	0	0.00	1	22.05	22.00	-1	4,474	-0.02%
2021/12/24	0	0.00	6	22.41	22.20	-6	4,537	-0.13%
2021/12/23	0	0.00	1	22.40	22.35	-1	4,538	-0.02%
2021/12/22	4	22.30	5	22.30	22.30	-1	4,557	-0.02%
2021/12/21	0	0.00	2	22.65	22.70	-2	4,537	-0.04%
2021/12/20	1	22.50	8.1	22.58	22.70	-7.1	4,481	-0.16%
2021/12/17	47.1	22.01	4	22.01	21.90	43.1	4,445	0.97%
2021/12/16	5	21.55	1	21.55	21.55	4	4,471	0.09%
2021/12/15	1	21.55	1	21.75	21.75	0	4,533	0.00%
2021/12/14	57.1	22.00	1	21.90	21.55	56.1	4,585	1.22%
2021/12/13	52	22.05	18.1	22.21	22.25	33.9	4,612	0.73%
2021/12/10	4	21.48	1	21.75	21.55	3	4,606	0.07%
2021/12/09	2	21.70	1	21.45	21.45	1	4,772	0.02%
2021/12/08	3	22.05	13	21.65	21.65	-10	5,027	-0.20%
2021/12/07	1	21.45	3	21.72	21.85	-2	5,313	-0.04%
2021/12/06	1	21.55	0	0.00	21.30	1	5,361	0.02%
2021/12/03	6	21.30	0	0.00	21.30	6	5,461	0.11%
2021/12/02	1	21.35	0	0.00	21.20	1	5,567	0.02%
2021/12/01	0	0.00	15	21.18	21.25	-15	5,774	-0.26%
2021/11/30	11	20.90	0	0.00	20.95	11	5,981	0.18%
2021/11/29	3	20.72	3	20.63	20.80	0	6,123	0.00%
2021/11/26	3	21.60	7	21.28	21.25	-4	6,557	-0.06%
2021/11/25	11	22.17	8	22.04	21.80	3	7,106	0.04%
2021/11/24	13.1	22.04	2	21.98	22.00	11.1	7,076	0.16%
2021/11/23	1	21.50	2	21.40	21.25	-1	7,061	-0.01%
2021/11/22	1.1	21.32	1	21.10	21.10	0.1	7,524	0.00%
2021/11/19	5.1	21.05	0	0.00	21.05	5.1	7,621	0.07%
2021/11/18	5	21.35	2	21.25	21.25	3	7,845	0.04%
2021/11/17	2	21.38	4	21.43	21.35	-2	8,259	-0.02%
2021/11/16	2.1	21.72	6	21.83	21.55	-4	8,381	-0.05%
2021/11/15	1	21.65	2	21.70	21.75	-1	8,549	-0.01%
2021/11/12	11	22.20	16	22.13	22.15	-5	8,930	-0.06%
2021/11/11	19	22.37	5	22.42	22.25	14	9,405	0.15%
2021/11/10	3	21.80	0	0.00	21.60	3	9,815	0.03%
2021/11/09	6	21.74	20	21.87	22.00	-14	10,616	-0.13%
2021/11/08	20	22.20	11.3	22.17	22.15	8.7	11,587	0.08%
2021/11/04	4	21.29	0	0.00	21.20	4	12,380	0.03%
2021/11/03	2	21.25	4	21.60	21.60	-2	13,125	-0.02%
2021/11/02	4	21.15	5	21.37	21.15	-1	13,351	-0.01%
2021/11/01	2	21.00	0	0.00	21.00	2	13,595	0.01%
2021/10/29	17	21.32	1	21.20	21.20	16	14,022	0.11%
2021/10/28	3	21.15	4	21.38	21.50	-1	14,531	-0.01%
2021/10/27	2	21.35	0	0.00	21.30	2	15,244	0.01%
2021/10/26	0	0.00	5	21.80	21.75	-5	16,418	-0.03%
2021/10/25	2.1	21.90	9	21.96	21.85	-6.9	17,751	-0.04%
2021/10/22	9	22.31	2.1	21.85	21.90	6.9	18,103	0.04%
2021/10/21	4	23.50	6	23.22	23.45	-2	18,215	-0.01%
2021/10/20	10	22.80	0	0.00	22.70	10	18,481	0.05%
2021/10/19	3	22.97	22	23.02	22.95	-19	18,800	-0.10%
2021/10/18	2	23.25	7	22.71	22.95	-5	19,119	-0.03%
2021/10/14	7	22.35	5	22.15	22.25	2	20,620	0.01%
2021/10/13	6.1	22.22	10	22.60	22.10	-3.9	21,328	-0.02%
2021/10/12	7	22.68	27	22.56	22.60	-20	21,530	-0.09%
2021/10/08	1	22.80	6	23.00	22.95	-5	21,625	-0.02%
2021/10/07	2	23.50	2	23.70	23.65	0	21,690	0.00%
2021/10/06	1.1	23.66	21	23.76	23.30	-19.9	21,890	-0.09%
2021/10/05	12	22.85	1	22.60	23.75	11	22,108	0.05%
2021/10/04	3	22.78	1	22.80	22.65	2	22,144	0.01%
2021/10/01	3.1	24.15	1	24.10	24.05	2.1	22,269	0.01%
2021/09/30	8	25.01	0	0.00	25.05	8	22,435	0.04%
2021/09/29	2	24.30	0	0.00	24.20	2	22,590	0.01%
2021/09/28	7	24.61	0	0.00	24.50	7	22,980	0.03%
2021/09/24	2	24.83	1	25.20	24.75	1	25,173	0.00%
2021/09/23	11.1	25.25	1	24.85	24.85	10.1	27,414	0.04%
2021/09/22	5	24.64	6	24.69	24.95	-1	28,563	0.00%
2021/09/17	3	25.65	1.3	25.87	25.50	1.8	29,013	0.01%
2021/09/16	25	26.06	18	26.10	26.00	7	29,021	0.02%
2021/09/15	7	25.80	2.3	26.27	26.35	4.7	28,960	0.02%
2021/09/14	10.1	26.09	2	26.43	26.10	8.1	28,920	0.03%
2021/09/13	7	26.54	60	26.87	26.95	-53	28,902	-0.18%
2021/09/10	16	26.20	10	26.36	26.05	6	28,697	0.02%
2021/09/09	0	25.75	20	25.54	25.70	-20	28,390	-0.07%
2021/09/08	26.2	25.12	5	24.85	24.75	21.2	28,335	0.07%
2021/09/07	14	25.63	18.1	25.63	25.40	-4.1	28,251	-0.01%
2021/09/06	27.2	25.93	20	26.11	25.60	7.2	28,141	0.03%
2021/09/03	18.1	26.90	22	27.03	26.35	-4	27,935	-0.01%
2021/09/02	18	26.75	23	26.57	26.65	-5	27,745	-0.02%
2021/09/01	30	27.14	13	27.32	27.00	17	27,620	0.06%
2021/08/31	34	27.09	93.1	26.83	27.20	-59.1	27,184	-0.22%
2021/08/30	10	26.11	3	25.85	26.00	7	26,686	0.03%
2021/08/27	5	25.65	8	25.90	26.00	-3	26,770	-0.01%
2021/08/26	20.1	25.82	62.1	26.71	25.60	-42	27,415	-0.15%
2021/08/25	22	25.36	11	25.50	25.35	11	27,090	0.04%
2021/08/24	26	25.58	17	25.54	25.65	9	27,011	0.03%
2021/08/23	11	25.84	28	26.09	25.85	-17	26,875	-0.06%
2021/08/20	30	24.48	3	24.43	24.60	27	26,510	0.10%
2021/08/19	23	24.57	7	24.96	24.20	16	26,365	0.06%
2021/08/18	46.3	24.52	21	23.89	25.60	25.3	26,158	0.10%
2021/08/17	92.1	25.18	11	24.90	23.90	81.1	25,777	0.31%
2021/08/16	43.1	26.95	25	27.00	26.40	18.1	25,231	0.07%
2021/08/13	39.2	28.50	18	28.54	27.55	21.2	24,737	0.09%
2021/08/12	29	28.68	57.2	28.90	29.75	-28.2	23,927	-0.12%
2021/08/11	10	27.74	41.1	27.91	27.85	-31.1	22,963	-0.14%
2021/08/10	16	27.75	12	27.69	27.30	4	22,367	0.02%
2021/08/09	15	28.17	34	28.38	27.95	-19	22,110	-0.09%
2021/08/06	2.1	27.19	8	27.37	26.95	-5.9	21,412	-0.03%
2021/08/05	14.2	26.62	1	26.55	26.65	13.2	21,222	0.06%
2021/08/04	64.1	27.68	28	28.06	27.40	36.1	21,141	0.17%
2021/08/03	43	28.48	16	28.48	28.85	27	21,239	0.13%
2021/08/02	19	28.54	33	28.28	29.30	-14	20,948	-0.07%
2021/07/30	62	28.16	44	28.42	27.20	18	20,265	0.09%
2021/07/29	26	27.61	54	27.56	27.95	-28	19,168	-0.15%
2021/07/28	18	25.54	32	26.37	25.75	-14	17,963	-0.08%
2021/07/27	1	26.85	21	26.08	25.60	-20	17,718	-0.11%
2021/07/26	6	26.48	7	26.29	26.90	-1	17,744	-0.01%
2021/07/23	17	26.02	31	25.85	26.70	-14	17,549	-0.08%
2021/07/22	9	25.62	17	25.59	25.00	-8	17,272	-0.05%
2021/07/21	54	27.02	48	27.18	26.50	6	17,026	0.04%
2021/07/20	21	26.47	20	26.47	26.75	1	16,240	0.01%
2021/07/19	69	26.39	26.7	26.35	27.10	42.3	15,653	0.27%
2021/07/16	17	25.20	16	25.02	25.10	1	15,298	0.01%
2021/07/15	10	24.91	14	24.77	24.85	-4	15,227	-0.03%
2021/07/14	10	22.99	23	22.81	23.90	-13	15,419	-0.08%
2021/07/13	20.3	24.49	36	23.88	23.50	-15.7	16,149	-0.10%
2021/07/12	13.7	25.39	46	25.92	25.05	-32.3	16,669	-0.19%
2021/07/09	5	24.74	5	24.99	24.65	0	17,158	0.00%
2021/07/08	32	24.94	27	25.06	24.95	5	17,332	0.03%
2021/07/07	26	24.70	10	24.63	24.30	16	17,117	0.09%
2021/07/06	21	25.90	11	25.86	25.60	10	16,927	0.06%
2021/07/05	27	26.89	20	27.02	26.35	7	16,765	0.04%
2021/07/02	47	26.40	50	26.23	25.65	-3	16,464	-0.02%
2021/07/01	150	27.78	69	27.50	26.80	81	15,961	0.51%	大買/
2021/06/30	111	27.09	124.1	26.99	27.50	-13.1	14,329	-0.09%	大買/大賣/
2021/06/29	106	24.22	178.6	23.75	25.15	-72.6	12,019	-0.60%	大買/大賣/
2021/06/28	29	22.11	15	22.39	22.90	14	10,786	0.13%
2021/06/25	5	21.01	3	21.30	20.85	2	10,250	0.02%
2021/06/24	1	20.75	3	20.82	20.65	-2	10,167	-0.02%
2021/06/23	19	20.90	16	20.51	20.45	3	10,125	0.03%
2021/06/22	14	21.07	17	21.04	20.80	-3	10,050	-0.03%
2021/06/21	12	19.77	14	19.96	20.10	-2	9,892	-0.02%
2021/06/18	5	20.47	2	20.35	20.25	3	9,820	0.03%
2021/06/16	1	20.80	10	20.83	20.30	-9	9,748	-0.09%
2021/06/15	0	0.00	1	21.40	20.85	-1	9,714	-0.01%
2021/06/11	11	20.51	1	20.45	20.40	10	9,696	0.10%
2021/06/08	5	20.95	1	20.95	21.00	4	9,596	0.04%
2021/06/07	20	20.90	6	21.08	20.80	14	9,580	0.15%
2021/06/04	21	22.04	7	22.50	21.70	14	9,486	0.15%
2021/06/03	26	22.73	43	22.48	22.45	-17	9,303	-0.18%
2021/06/02	12	20.86	18	21.03	21.70	-6	8,530	-0.07%
2021/06/01	4	20.11	14	20.30	20.10	-10	8,419	-0.12%
2021/05/31	13	20.40	6.2	20.42	20.00	6.8	8,437	0.08%
2021/05/28	4	19.41	5.2	19.65	19.40	-1.2	8,325	-0.01%
2021/05/27	4	18.84	2	18.85	18.65	2	8,249	0.02%
2021/05/26	3	18.42	4	18.58	18.65	-1	8,291	-0.01%
2021/05/25	17	18.87	5.1	18.55	18.40	11.9	8,292	0.14%
2021/05/24	4	19.23	4	19.13	18.95	0	8,373	0.00%
2021/05/21	0	0.00	2	18.35	19.15	-2	8,372	-0.02%
2021/05/20	0	0.00	11	18.53	18.05	-11	8,310	-0.13%
2021/05/19	23.5	18.66	17	18.64	18.65	6.5	8,274	0.08%
2021/05/18	5	17.95	3	18.15	18.25	2	8,174	0.02%
2021/05/17	1	17.75	2	17.58	16.60	-1	8,117	-0.01%
2021/05/14	4	18.09	3	17.95	17.55	1	8,010	0.01%
2021/05/13	3	18.83	2	19.20	18.55	1	7,916	0.01%
2021/05/12	21	20.28	23	19.74	19.60	-2	7,828	-0.03%
2021/05/11	21	22.24	5	22.74	21.70	16	7,594	0.21%
2021/05/10	25	21.94	26	22.25	22.15	-1	7,003	-0.01%
2021/05/07	0	0.00	4	21.13	21.20	-4	6,735	-0.06%
2021/05/06	10	20.67	6	21.19	20.35	4	6,625	0.06%
2021/05/05	24	20.10	17	20.81	20.40	7	6,476	0.11%
2021/05/04	18	19.99	5	20.35	19.55	13	6,276	0.21%
2021/05/03	24	21.80	21	22.11	21.65	3	6,096	0.05%
2021/04/29	4	21.11	5	21.14	21.20	-1	5,810	-0.02%
2021/04/28	2	20.38	2	20.45	20.60	0	5,639	0.00%
2021/04/27	2	20.80	0	0.00	21.00	2	5,570	0.04%
2021/04/26	13	21.31	0.8	21.05	21.20	12.2	5,472	0.22%
2021/04/23	5	20.50	4.1	20.49	20.80	0.9	5,375	0.02%
2021/04/22	25.1	22.26	15	21.52	20.55	10.1	5,281	0.19%
2021/04/21	11	21.61	7	21.89	21.70	4	4,844	0.08%
2021/04/20	27	22.13	9	21.99	22.10	18	4,649	0.39%
2021/04/19	16	22.58	29	22.53	23.65	-13	4,266	-0.30%
2021/04/16	24	21.65	98	21.73	21.50	-74	3,385	-2.19%
2021/04/15	50	20.85	22	20.69	20.95	28	2,604	1.07%
2021/04/14	4	19.01	46	18.89	19.75	-42	1,850	-2.27%
2021/04/13	1	18.35	1	18.35	18.20	0	1,537	0.00%
2021/04/12	4	18.18	2	18.20	18.25	2	1,510	0.13%
2021/04/09	7	18.18	5	18.31	18.05	2	1,450	0.14%
2021/04/08	4	18.06	18	18.27	18.35	-14	1,395	-1.00%
2021/04/07	0	0.00	5	17.81	17.80	-5	1,262	-0.40%
2021/04/06	4	17.21	0	0.00	17.30	4	1,130	0.35%
2021/04/01	30	17.10	0	0.00	17.05	30	1,129	2.66%
2021/03/29	0	0.00	4	16.98	17.00	-4	1,150	-0.35%
2021/03/26	0	0.00	5	16.72	16.70	-5	1,217	-0.41%
2021/03/24	1	16.90	0	0.00	16.95	1	1,333	0.08%
2021/03/17	0	0.00	1	17.05	16.90	-1	1,483	-0.07%
2021/03/16	50	17.22	0	0.00	17.10	50	1,595	3.13%
2021/03/12	0	0.00	2	17.30	17.10	-2	1,609	-0.12%
2021/03/09	0	0.00	1	17.30	17.25	-1	1,582	-0.06%
2021/03/08	0	0.00	18	17.16	17.15	-18	1,561	-1.15%
2021/03/04	0	0.00	2	17.50	17.80	-2	1,468	-0.14%
2021/03/03	0	0.00	1	17.10	17.20	-1	1,403	-0.07%
2021/02/26	10	17.20	0	0.00	17.15	10	1,385	0.72%
2021/02/25	12	17.01	1	17.05	16.90	11	1,324	0.83%
2021/02/24	15	17.60	3	17.50	17.25	12	1,305	0.92%
2021/02/23	1	16.55	0	0.00	16.95	1	1,172	0.09%
2021/02/22	0	0.00	1	16.25	16.20	-1	1,135	-0.09%
2021/01/27	1	15.20	0	0.00	15.25	1	1,141	0.09%
2021/01/22	1	15.20	0	0.00	15.40	1	1,143	0.09%
2021/01/20	3	15.40	0	0.00	15.30	3	1,128	0.27%
2021/01/18	5	15.54	0	0.00	15.70	5	1,109	0.45%
2021/01/15	4	15.80	0	0.00	15.85	4	1,103	0.36%
2021/01/13	1	16.00	0	0.00	16.20	1	1,087	0.09%
2021/01/12	2	16.10	0	0.00	16.10	2	1,075	0.19%
2021/01/11	5	16.47	0	0.00	16.45	5	1,062	0.47%
2021/01/06	1	17.25	0	0.00	17.00	1	1,025	0.10%
2020/12/29	1	17.20	0	0.00	17.20	1	937	0.11%
2020/12/28	1	17.20	1	17.20	17.05	0	917	0.00%
2020/12/22	7	17.57	2	18.40	17.00	5	856	0.58%
2020/12/21	0	0.00	8	18.03	18.25	-8	784	-1.02%
2020/12/17	1	17.00	0	0.00	17.00	1	663	0.15%
2020/12/16	5	17.30	0	0.00	17.50	5	652	0.77%
2020/12/15	2	17.73	3	17.45	17.45	-1	637	-0.16%
2020/12/14	1	17.60	0	0.00	17.50	1	590	0.17%
2020/12/10	0	0.00	9	17.01	17.20	-9	489	-1.84%
2020/11/30	0	0.00	2	16.35	16.35	-2	375	-0.53%
2020/11/26	0.3	16.15	0	0.00	16.25	0.3	362	0.08%
2020/11/24	2	16.20	0	0.00	16.10	2	361	0.55%
2020/11/23	0.2	16.10	1	16.00	16.10	-0.8	362	-0.22%
2020/11/17	0	0.00	0.2	15.55	15.65	-0.2	343	-0.06%
2020/11/16	0.1	15.55	0	0.00	15.50	0.1	343	0.02%
2020/11/11	0.1	15.45	0	0.00	15.45	0.1	355	0.03%
2020/11/06	0	0.00	6.7	15.40	15.40	-6.7	342	-1.95%
2020/10/30	1	15.40	0	0.00	15.40	1	350	0.29%
2020/10/29	2	15.35	0	0.00	15.45	2	347	0.58%
2020/10/27	7	15.49	0	0.00	15.40	7	347	2.01%
2020/10/22	1	15.40	0	0.00	15.40	1	351	0.28%
2020/10/20	1	15.50	0	0.00	15.40	1	353	0.28%
2020/09/24	1	15.50	0	0.00	15.60	1	361	0.28%
2020/09/15	0	0.00	4	16.25	16.30	-4	394	-1.01%
2020/09/08	1	16.70	0	0.00	16.70	1	417	0.24%
2020/09/07	3	16.85	0	0.00	16.90	3	407	0.74%
2020/08/28	0	0.00	0	15.80	15.80	0	373	0.00%
2020/08/27	1	15.80	0	0.00	15.85	1	374	0.27%
2020/08/17	0	0.00	1	15.50	15.80	-1	371	-0.27%
2020/08/13	0	0.00	5.6	15.33	15.40	-5.6	372	-1.49%
2020/07/30	2	15.30	0	0.00	15.40	2	418	0.48%
2020/07/27	1	15.50	0	0.00	15.45	1	434	0.23%
2020/07/24	0	0.00	10	15.60	15.55	-10	446	-2.24%
2020/07/20	3	15.53	0	0.00	15.55	3	448	0.67%
2020/07/15	0	0.00	2	15.75	15.70	-2	463	-0.43%
2020/07/13	0	0.00	2	15.85	15.80	-2	462	-0.43%
2020/07/10	1	15.80	0	0.00	15.80	1	464	0.22%
2020/07/08	0	0.00	10	15.90	15.95	-10	469	-2.13%
2020/06/30	0.1	15.85	0	0.00	15.80	0.1	465	0.02%
2020/06/22	0	0.00	0.1	16.50	16.05	-0.1	475	-0.02%
2020/06/16	0	0.00	0.9	16.35	16.35	-0.9	465	-0.20%
2020/06/12	1	15.85	0	0.00	16.30	1	519	0.19%
2020/06/09	2	16.90	0	0.00	16.85	2	608	0.33%
2020/05/19	0	0.00	0	16.50	16.60	0	625	0.00%
2020/05/11	0	0.00	10	16.75	16.80	-10	610	-1.64%
2020/04/24	0	0.00	4	15.40	15.45	-4	656	-0.61%
2020/04/17	0	0.00	3	15.60	15.60	-3	653	-0.46%
2020/04/16	0	0.00	2	15.55	15.55	-2	653	-0.31%
2020/04/15	4	15.50	0	0.00	15.65	4	652	0.61%
2020/04/07	0	0.00	5	15.10	14.95	-5	650	-0.77%
2020/03/19	0	0.00	7	13.70	13.95	-7	603	-1.16%
2020/03/16	0	0.00	5	14.50	14.25	-5	541	-0.92%
2020/03/13	10	14.50	0	0.00	14.95	10	518	1.93%
2020/03/12	0	0.00	5	15.90	15.95	-5	477	-1.05%
2020/02/20	0	0.00	1	17.20	17.20	-1	479	-0.21%
2020/02/10	1	16.85	0	0.00	16.90	1	534	0.19%
2020/02/05	4	17.09	0	0.00	17.00	4	550	0.73%
2020/01/31	0	0.00	1	17.65	17.50	-1	528	-0.19%
2020/01/30	0	0.00	1	17.95	17.50	-1	524	-0.19%
2020/01/10	0	0.00	5	18.50	18.40	-5	528	-0.95%
2019/12/19	1	18.65	2	18.50	18.65	-1	689	-0.15%
2019/12/13	1	18.30	0	0.00	18.30	1	707	0.14%
2019/12/11	2	18.15	0	0.00	18.20	2	724	0.28%
2019/12/06	0	0.00	1	18.40	18.30	-1	762	-0.13%
2019/12/04	2	18.35	0	0.00	18.30	2	799	0.25%
2019/11/26	0	18.10	0	0.00	18.20	0	1,097	0.00%
2019/11/22	0	0.00	0.5	18.10	18.10	-0.5	1,121	-0.05%
2019/11/19	0	0.00	2	18.40	18.45	-2	1,157	-0.17%
2019/11/15	4	18.35	0	0.00	18.45	4	1,259	0.32%
2019/11/14	0	0.00	15	18.50	18.45	-15	1,381	-1.09%
2019/11/13	2	18.60	0	0.00	18.55	2	1,529	0.13%
2019/11/12	0	0.00	70	18.70	18.75	-70	1,529	-4.58%
2019/11/07	0	0.00	10	19.05	19.00	-10	1,530	-0.65%
2019/11/06	3	19.03	1	19.45	19.10	2	1,533	0.13%
2019/11/05	4	19.33	1	19.40	19.40	3	1,521	0.20%
2019/11/04	1	19.20	2	19.30	19.30	-1	1,530	-0.07%
2019/11/01	0	0.00	2	19.20	19.15	-2	1,549	-0.13%
2019/10/31	0	0.00	2	19.10	19.00	-2	1,559	-0.13%
2019/10/30	0	0.00	5	19.10	19.10	-5	1,564	-0.32%
2019/10/25	2	19.10	0	0.00	19.15	2	1,572	0.13%
2019/10/24	0	0.00	10	19.10	19.10	-10	1,584	-0.63%
2019/10/22	10	19.05	0	0.00	19.15	10	1,608	0.62%
2019/10/21	10	19.20	0	0.00	19.20	10	1,602	0.62%
2019/10/18	3	19.20	0	19.40	19.40	3	1,598	0.19%
2019/10/17	5	19.00	0	0.00	19.10	5	1,599	0.31%
2019/10/15	2	19.35	10	19.20	19.40	-8	1,558	-0.51%
2019/10/14	4	20.00	0	0.00	20.00	4	1,512	0.26%
2019/10/08	0	0.00	3	20.00	19.95	-3	1,514	-0.20%
2019/10/04	0	20.05	0	0.00	20.15	0	1,502	0.00%
2019/10/03	0	0.00	2	20.15	20.20	-2	1,505	-0.13%
2019/09/27	1	20.15	0	0.00	20.15	1	1,518	0.07%
2019/09/23	1	20.20	0	0.00	20.15	1	1,534	0.07%
2019/09/20	1	20.20	0	0.00	20.20	1	1,525	0.07%
2019/09/19	0	0.00	50	20.34	20.35	-50	1,522	-3.28%
2019/09/09	1	20.85	0	0.00	20.80	1	1,520	0.07%
2019/09/04	0	0.00	5	20.95	20.90	-5	1,464	-0.34%
2019/09/03	1	21.05	0	0.00	21.15	1	1,449	0.07%
2019/09/02	1	20.90	40	20.96	21.15	-39	1,435	-2.72%
2019/08/29	0	0.00	1	20.35	20.55	-1	1,316	-0.08%
2019/08/27	7	20.55	8	20.38	20.35	-1	1,294	-0.08%
2019/08/26	2	20.55	0	0.00	20.50	2	1,274	0.16%
2019/08/22	0	0.00	3	20.30	20.35	-3	1,241	-0.24%
2019/08/21	0	0.00	1	20.35	20.55	-1	1,214	-0.08%
2019/08/20	3	20.13	8	20.18	20.15	-5	1,160	-0.43%
2019/08/19	62	21.01	7	20.63	20.60	55	1,109	4.96%
2019/08/16	5	20.18	14	19.97	20.50	-9	981	-0.92%
2019/08/14	0	0.00	0	19.35	19.35	0	828	0.00%
2019/08/13	3	19.15	0	0.00	19.25	3	819	0.37%
2019/08/07	1	19.15	0	0.00	19.30	1	836	0.12%
2019/08/06	6	19.20	0	0.00	19.30	6	841	0.71%
2019/08/01	2	19.18	0	0.00	19.25	2	830	0.24%
2019/07/31	1	19.30	0	0.00	19.35	1	833	0.12%
2019/07/30	10	19.20	0	0.00	19.25	10	832	1.20%
2019/07/29	8	19.48	1	19.45	19.40	7	831	0.84%
2019/07/26	0	19.50	0	0.00	19.50	0	828	0.00%
2019/07/23	0	0.00	6	19.31	19.35	-6	825	-0.73%
2019/07/22	1	19.35	30	19.35	19.30	-29	855	-3.39%
2019/07/16	0	0.00	49	19.20	19.25	-49	890	-5.50%
2019/07/15	0	0.00	48	19.21	19.25	-48	902	-5.32%
2019/07/12	13	19.19	56	19.29	19.15	-43	928	-4.63%
2019/07/11	0	0.00	49	19.32	19.30	-49	943	-5.19%
2019/07/10	2	19.35	0	0.00	19.30	2	964	0.21%
2019/07/08	0	0.00	109	19.48	19.25	-109	1,016	-10.72%	大賣/鉅額交易
2019/07/04	3	19.05	2	19.03	19.05	1	1,051	0.10%
2019/07/03	5	19.10	113	19.10	19.05	-108	1,075	-10.04%	大賣/鉅額交易
2019/07/01	0	0.00	1	19.35	19.35	-1	1,093	-0.09%
2019/06/28	0	0.00	2	19.45	19.30	-2	1,130	-0.18%
2019/06/26	2	19.20	1	19.35	19.30	1	1,258	0.08%
2019/06/25	0	0.00	68	19.15	19.10	-68	1,378	-4.93%
2019/06/24	0	0.00	32	19.60	19.85	-32	1,488	-2.15%
2019/06/21	1	19.40	1	19.45	19.50	0	1,500	0.00%
2019/06/20	0	0.00	45	19.25	19.30	-45	1,519	-2.96%
2019/06/19	3	19.30	70	19.15	19.20	-67	1,563	-4.28%
2019/06/18	10	19.18	0	0.00	19.15	10	1,590	0.63%
2019/06/17	5	19.20	0	0.00	19.35	5	1,638	0.31%
2019/06/14	2	19.35	0	0.00	19.40	2	1,941	0.10%
2019/06/11	3	19.68	1	20.05	19.60	2	2,138	0.09%
2019/06/10	1	19.80	1	19.95	19.85	0	2,191	0.00%
2019/06/06	5	19.56	0	0.00	19.70	5	2,349	0.21%
2019/06/04	0	0.00	44	19.58	19.80	-44	2,410	-1.83%
2019/06/03	1	19.50	0	0.00	19.50	1	2,564	0.04%
2019/05/31	0	0.00	2	19.60	19.50	-2	2,858	-0.07%
2019/05/30	0	0.00	20	19.43	19.40	-20	2,936	-0.68%
2019/05/29	1	19.40	0	0.00	19.30	1	2,935	0.03%
2019/05/28	0	0.00	1	19.30	19.40	-1	2,938	-0.03%
2019/05/27	5	19.20	0	0.00	19.30	5	2,950	0.17%
2019/05/24	36	19.46	0	0.00	19.30	36	2,973	1.21%
2019/05/23	2	19.50	0	0.00	19.30	2	2,973	0.07%
2019/05/22	27	19.45	3	19.50	19.40	24	2,974	0.81%
2019/05/20	3	19.20	3	19.65	19.35	0	2,968	0.00%
2019/05/17	1	19.60	1	20.00	19.50	0	2,955	0.00%
2019/05/16	56.7	19.93	1	19.90	19.90	55.7	2,948	1.89%
2019/05/15	70	19.46	0	0.00	19.40	70	2,929	2.39%
2019/05/10	7	19.04	40	18.95	19.10	-33	2,913	-1.13%
2019/05/09	6	19.06	0	0.00	19.15	6	2,908	0.21%
2019/05/08	1	19.45	0	0.00	19.35	1	2,908	0.03%
2019/05/06	2	19.53	0	0.00	19.55	2	2,896	0.07%
2019/04/30	2	19.55	0	0.00	19.75	2	2,904	0.07%
2019/04/29	3	19.50	0	0.00	19.50	3	2,904	0.10%
2019/04/26	2	19.83	7	19.80	19.80	-5	2,874	-0.17%
2019/04/23	2	20.50	0	0.00	20.50	2	2,818	0.07%
2019/04/22	1	20.60	1	20.75	20.75	0	2,818	0.00%
2019/04/19	22	20.43	0	0.00	20.40	22	2,819	0.78%
2019/04/18	53	20.48	0	0.00	20.35	53	2,817	1.88%
2019/04/17	1	20.60	3	20.80	20.70	-2	2,808	-0.07%
2019/04/16	20	20.85	0	0.00	20.75	20	2,825	0.71%
2019/04/15	1	21.20	1	21.10	21.25	0	2,862	0.00%
2019/04/12	5	20.75	0	0.00	20.75	5	2,872	0.17%
2019/04/11	9	20.81	1	20.85	20.75	8	2,887	0.28%
2019/04/10	0	0.00	5	21.00	20.70	-5	2,880	-0.17%
2019/04/08	4	20.48	10	20.35	20.45	-6	2,812	-0.21%
2019/04/03	4	20.45	1	20.85	20.60	3	2,791	0.11%
2019/04/02	26	20.34	0	0.00	20.50	26	2,759	0.94%
2019/04/01	5	21.00	0	0.00	20.75	5	2,712	0.18%
2019/03/29	142	20.95	2	20.53	21.20	140	2,659	5.26%	大買/鉅額交易
2019/03/28	8	19.96	0	0.00	20.10	8	2,573	0.31%
2019/03/27	40	21.27	1	21.35	21.15	39	2,446	1.59%
2019/03/26	200	23.08	0	0.00	22.50	200	2,317	8.63%	大買/鉅額交易
2019/03/25	99	22.47	0	0.00	22.80	99	2,284	4.33%
2019/03/22	0	0.00	9	23.07	22.80	-9	2,255	-0.40%
2019/03/21	50	23.70	0	0.00	23.40	50	2,207	2.27%
2019/03/20	3	23.45	5.1	23.44	23.45	-2.1	2,170	-0.10%
2019/03/19	22	23.92	54	23.75	23.45	-32	2,111	-1.52%
2019/03/18	11	22.75	34	22.72	22.70	-23	1,795	-1.28%
2019/03/14	10	21.85	0	0.00	21.95	10	1,625	0.62%
2019/03/13	2	21.95	0	0.00	21.95	2	1,587	0.13%
2019/03/12	38	22.07	31	22.40	21.90	7	1,521	0.46%
2019/03/11	2	21.05	0	0.00	21.30	2	1,334	0.15%
2019/03/08	6	20.53	3	20.95	21.15	3	1,284	0.23%
2019/03/07	13	21.48	0	0.00	20.80	13	1,461	0.89%
2019/03/06	6	20.97	9	20.99	21.20	-3	1,310	-0.23%
2019/03/05	7	19.74	1	19.95	19.90	6	1,025	0.59%
2019/03/04	1	18.90	41.6	19.00	19.00	-40.6	957	-4.24%
2019/02/18	0	0.00	1	18.75	18.75	-1	925	-0.11%
2019/02/14	0	0.00	2	19.10	18.85	-2	922	-0.22%
2019/02/13	2	18.75	0	18.80	18.90	2	915	0.21%
2019/02/11	0	0.00	20	18.95	18.90	-20	901	-2.22%
2019/01/30	1	18.60	0	0.00	18.60	1	888	0.11%
2019/01/29	2	18.68	2	18.73	18.75	0	879	0.00%
2019/01/23	3	17.87	0	0.00	17.90	3	854	0.35%
2019/01/16	0	0.00	50	18.76	18.95	-50	820	-6.09%
2019/01/15	3	18.75	0	0.00	18.65	3	812	0.37%
2019/01/14	3	19.10	0	0.00	18.95	3	802	0.37%
2019/01/11	3	19.20	1	19.10	19.20	2	796	0.25%
2019/01/10	0	0.00	2	19.35	19.20	-2	785	-0.25%
2019/01/08	1	19.15	0	0.00	19.20	1	753	0.13%
2019/01/07	0	0.00	1	18.90	19.00	-1	720	-0.14%
2019/01/03	0	0.00	2	17.80	17.75	-2	628	-0.32%
2018/12/19	0	0.00	1	16.40	16.45	-1	625	-0.16%
2018/12/13	0	0.00	10	16.60	16.75	-10	626	-1.60%
2018/12/03	0	0.00	34.6	16.25	16.40	-34.6	598	-5.77%
2018/11/23	0	0.00	7	16.15	16.40	-7	323	-2.16%
2018/11/21	4	16.30	0	0.00	16.45	4	310	1.29%
2018/11/08	5	16.80	0	0.00	16.80	5	334	1.49%
2018/10/17	1	16.90	0	0.00	16.95	1	399	0.25%
2018/09/21	10	17.30	0	0.00	17.20	10	436	2.29%
2018/08/23	0	0.00	1	18.10	18.20	-1	713	-0.14%
2018/08/22	1	18.20	0	0.00	18.15	1	716	0.14%
2018/08/20	3	17.35	0	0.00	17.30	3	722	0.42%
2018/08/07	10	17.25	0	0.00	17.35	10	754	1.32%
2018/08/06	7	17.25	0	0.00	17.35	7	754	0.93%
2018/07/25	9	16.80	0	0.00	17.00	9	752	1.20%
2018/07/20	15	17.30	0	0.00	17.30	15	758	1.98%
2018/07/13	2	17.80	0	0.00	17.90	2	762	0.26%
2018/06/21	0.2	18.90	0	0.00	19.05	0.2	804	0.03%
2018/06/19	11	19.00	0	0.00	19.10	11	789	1.39%
2018/06/12	5	19.05	0	0.00	19.10	5	787	0.63%
2018/06/07	10	19.00	0	0.00	19.10	10	756	1.32%
2018/05/17	0	0.00	1	19.15	19.15	-1	649	-0.15%
2018/04/23	12	19.61	0	0.00	19.55	12	774	1.55%
2018/04/19	1	19.65	0	0.00	19.70	1	780	0.13%
2018/04/16	0	0.00	1	19.80	19.80	-1	812	-0.12%
2018/04/10	0	0.00	1	20.30	20.05	-1	845	-0.12%
2018/04/03	1	20.50	0	0.00	20.50	1	871	0.11%
2018/03/29	0	0.00	2	19.85	19.85	-2	806	-0.25%
2018/03/22	0	0.00	1	20.05	20.05	-1	961	-0.10%
2018/03/21	0	0.00	2	20.10	20.05	-2	973	-0.21%
2018/03/16	0.1	19.85	0	0.00	19.90	0.1	1,116	0.01%
2018/03/02	6	20.00	0	0.00	20.05	6	1,165	0.51%
2018/03/01	0	0.00	1	20.10	20.10	-1	1,165	-0.09%
2018/02/26	0	0.00	50	20.15	20.15	-50	1,169	-4.27%
2018/02/09	0	0.00	9.3	19.60	19.85	-9.3	1,178	-0.79%
2018/02/02	0	0.00	1	20.25	20.30	-1	1,153	-0.09%
2018/02/01	0	0.00	1	20.20	20.25	-1	1,158	-0.09%
2018/01/25	2	20.15	2	20.20	20.15	0	1,195	0.00%
2018/01/24	0	0.00	12	20.30	20.35	-12	1,185	-1.01%
2018/01/23	2	20.55	0	0.00	20.45	2	1,182	0.17%
2018/01/17	0.3	20.45	0	0.00	20.50	0.3	1,166	0.03%
2018/01/12	1	20.55	0	0.00	20.70	1	1,151	0.09%
2018/01/03	1	20.10	5	20.25	20.25	-4	1,119	-0.36%