榮剛 (5009)-統一-新營券商分點個股進出

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
47.80
漲跌
▲0.25
漲幅
+0.53%
成交量
1,884張
產業
上櫃鋼鐵類股
526人加入追蹤

立即追蹤
本地時間:13:30

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－統一-新營券商分點個股進出

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

統一-新營券商分點個股進出
統一-新營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
2024/12/09	0	0.00	1	47.75	48.15	-1	2,464	-0.04%
2024/12/04	0	0.00	5	48.00	48.00	-5	2,487	-0.20%
2024/12/03	1	47.90	0	0.00	48.05	1	2,515	0.04%
2024/11/26	0	0.00	5	49.04	48.95	-5	2,527	-0.20%
2024/11/25	0	0.00	1	48.90	48.95	-1	2,517	-0.04%
2024/11/18	0	0.00	2	47.90	48.30	-2	2,543	-0.08%
2024/11/14	3	48.90	0	0.00	48.25	3	2,485	0.12%
2024/11/13	0	0.00	4	49.38	49.50	-4	2,435	-0.16%
2024/11/12	5	49.80	0	0.00	49.75	5	2,401	0.21%
2024/11/11	22	49.26	13	48.40	49.45	9	2,254	0.40%
2024/11/08	1	47.85	0	0.00	47.55	1	2,080	0.05%
2024/11/07	1	47.75	4	48.15	47.80	-3	2,077	-0.14%
2024/11/05	0	0.00	1	47.65	47.50	-1	2,082	-0.05%
2024/11/01	1	46.90	3	47.40	47.50	-2	2,296	-0.09%
2024/10/25	5	46.00	0	0.00	45.85	5	2,405	0.21%
2024/10/22	2	45.90	0	0.00	45.95	2	2,522	0.08%
2024/10/21	0	0.00	1	45.70	46.05	-1	2,567	-0.04%
2024/10/17	0	0.00	2	46.05	45.75	-2	2,776	-0.07%
2024/10/16	2	45.80	0	0.00	45.85	2	2,809	0.07%
2024/10/15	5	45.32	0	0.00	45.40	5	2,808	0.18%
2024/10/11	0	0.00	2	46.50	45.80	-2	2,809	-0.07%
2024/10/07	0	0.00	10	47.95	48.15	-10	2,929	-0.34%
2024/09/27	0	0.00	8	47.95	48.05	-8	3,116	-0.26%
2024/09/26	1	47.20	0	0.00	47.30	1	3,134	0.03%
2024/09/20	0	0.00	1	46.70	46.30	-1	3,767	-0.03%
2024/09/10	1	44.90	0	0.00	45.00	1	4,343	0.02%
2024/09/04	1	46.20	0	0.00	46.20	1	4,422	0.02%
2024/08/30	0	0.00	2	48.13	47.85	-2	4,656	-0.04%
2024/08/23	1	47.50	3	47.55	47.75	-2	4,894	-0.04%
2024/08/21	1	47.95	0	0.00	47.85	1	5,055	0.02%
2024/08/20	1	47.90	4	47.59	47.40	-3	5,070	-0.06%
2024/08/15	1	46.95	0	0.00	46.70	1	5,456	0.02%
2024/08/14	0	0.00	2	46.65	46.60	-2	5,919	-0.03%
2024/08/09	2	45.95	0	0.00	45.85	2	6,346	0.03%
2024/08/06	2	44.30	0	0.00	44.00	2	6,912	0.03%
2024/08/05	3	44.15	1	44.90	45.50	2	7,080	0.03%
2024/08/02	2	47.73	3	48.00	47.55	-1	7,027	-0.01%
2024/08/01	0	0.00	2	47.70	49.50	-2	7,251	-0.03%
2024/07/29	5	46.76	0	0.00	45.80	5	8,620	0.06%
2024/07/23	0	0.00	1	48.00	48.00	-1	9,234	-0.01%
2024/07/22	2	47.55	0	0.00	47.55	2	9,375	0.02%
2024/07/19	1	48.60	2	49.25	48.20	-1	9,438	-0.01%
2024/07/18	0	0.00	5	49.91	49.75	-5	9,543	-0.05%
2024/07/17	1	48.90	5	48.88	48.60	-4	9,589	-0.04%
2024/07/16	0	0.00	1	48.20	48.40	-1	9,902	-0.01%
2024/07/12	0	0.00	2	47.55	47.65	-2	10,601	-0.02%
2024/07/11	3	47.52	0	0.00	47.60	3	10,952	0.03%
2024/07/08	0	0.00	1	48.75	48.40	-1	11,853	-0.01%
2024/07/05	8	49.16	2	49.00	49.15	6	12,058	0.05%
2024/07/03	2	48.78	64	47.92	49.65	-62	12,532	-0.49%
2024/07/02	0	0.00	2	47.85	48.05	-2	12,457	-0.02%
2024/07/01	5	47.35	0	0.00	47.85	5	12,447	0.04%
2024/06/28	3	48.75	0	0.00	48.40	3	12,231	0.02%
2024/06/27	1	48.65	0	0.00	48.70	1	12,168	0.01%
2024/06/26	1	49.35	0	0.00	49.25	1	12,068	0.01%
2024/06/25	4	52.40	2	53.10	52.40	2	11,963	0.02%
2024/06/24	0	0.00	1	53.40	52.90	-1	11,932	-0.01%
2024/06/21	1	53.30	1	53.20	53.60	0	11,963	0.00%
2024/06/18	0	0.00	3	52.50	52.60	-3	11,895	-0.03%
2024/06/17	0	0.00	1	51.30	51.20	-1	11,826	-0.01%
2024/06/14	1	51.40	0	0.00	51.40	1	11,903	0.01%
2024/06/06	6	51.00	13	51.02	50.80	-7	11,907	-0.06%
2024/06/03	2	52.40	0	0.00	52.40	2	11,799	0.02%
2024/05/31	4	52.50	7	52.69	52.60	-3	11,800	-0.03%
2024/05/30	1	52.90	1	53.40	52.80	0	11,803	0.00%
2024/05/29	2	53.45	6	53.40	53.40	-4	11,817	-0.03%
2024/05/28	1	53.80	2	54.15	53.80	-1	11,983	-0.01%
2024/05/27	0	0.00	3	52.93	53.20	-3	11,902	-0.03%
2024/05/24	4	52.48	0	0.00	52.50	4	11,860	0.03%
2024/05/23	4	52.60	1	52.50	52.10	3	11,861	0.03%
2024/05/22	2	52.05	0	0.00	52.10	2	11,803	0.02%
2024/05/21	3	52.90	1	53.20	52.80	2	11,635	0.02%
2024/05/20	6	52.90	3	52.90	52.90	3	11,533	0.03%
2024/05/17	0	0.00	11	55.40	55.80	-11	11,131	-0.10%
2024/05/16	2	55.00	11.2	55.17	54.90	-9.2	11,014	-0.08%
2024/05/14	1	56.00	1	55.00	55.80	0	10,834	0.00%
2024/05/10	3	55.70	1	55.60	56.00	2	10,556	0.02%
2024/05/09	2	55.50	8	55.44	54.90	-6	10,442	-0.06%
2024/05/08	1	55.60	0	0.00	54.70	1	10,252	0.01%
2024/05/07	1	54.60	0	0.00	54.50	1	10,194	0.01%
2024/05/06	1	56.90	0	0.00	56.10	1	9,960	0.01%
2024/05/03	9	57.42	5	57.42	57.00	4	9,729	0.04%
2024/05/02	11	57.20	31.2	56.88	57.60	-20.2	9,394	-0.21%
2024/04/30	6	54.57	6	55.87	54.20	0	8,518	0.00%
2024/04/29	0	0.00	18	54.38	54.80	-18	8,034	-0.22%
2024/04/26	3	52.63	3	53.10	52.80	0	7,806	0.00%
2024/04/25	1	52.50	0	0.00	52.60	1	7,679	0.01%
2024/04/24	4	52.95	4	52.70	53.00	0	7,613	0.00%
2024/04/23	7	52.91	4	52.85	52.80	3	7,547	0.04%
2024/04/22	10	54.30	4	54.85	54.20	6	7,350	0.08%
2024/04/19	2	55.09	13	54.85	54.90	-11	7,016	-0.16%
2024/04/18	7.1	54.51	11	54.47	54.70	-3.9	6,616	-0.06%
2024/04/17	6	54.20	8	53.28	53.50	-2	6,379	-0.03%
2024/04/16	18	53.06	14	52.71	51.90	4	6,043	0.07%
2024/04/15	23	54.24	22	54.10	53.30	1	5,658	0.02%
2024/04/12	35	52.72	16	52.84	52.50	19	5,187	0.37%
2024/04/11	1	52.50	4	52.98	52.60	-3	5,092	-0.06%
2024/04/10	3	52.00	28	52.25	52.50	-25	4,927	-0.51%
2024/04/08	2	49.40	0	0.00	49.40	2	4,469	0.04%
2024/04/03	1	49.30	0	0.00	49.40	1	4,460	0.02%
2024/04/02	3	49.37	0	0.00	49.30	3	4,494	0.07%
2024/04/01	0	0.00	2	49.70	49.55	-2	4,543	-0.04%
2024/03/29	3	49.55	0	0.00	49.30	3	4,723	0.06%
2024/03/28	1	50.10	3	50.40	49.65	-2	4,887	-0.04%
2024/03/27	0	0.00	2	49.65	49.65	-2	5,331	-0.04%
2024/03/26	2	49.00	0	0.00	49.05	2	5,334	0.04%
2024/03/25	0	0.00	7	49.69	49.80	-7	5,373	-0.13%
2024/03/22	0	0.00	1	49.00	49.00	-1	5,440	-0.02%
2024/03/20	0	0.00	2.1	48.96	48.90	-2.1	5,835	-0.04%
2024/03/13	2	47.90	0	0.00	47.70	2	6,105	0.03%
2024/03/12	0	48.30	0	0.00	48.55	0	6,164	0.00%
2024/03/11	0	0.00	5	48.30	47.95	-5	6,209	-0.08%
2024/03/08	2	47.71	0	0.00	47.70	2	6,321	0.03%
2024/03/07	9	48.55	2	48.30	48.35	7	6,424	0.11%
2024/03/06	4	48.88	13	48.90	48.75	-9	6,482	-0.14%
2024/03/05	14	48.79	10	48.73	48.70	4	6,483	0.06%
2024/03/04	3	48.27	5	48.34	48.30	-2	6,432	-0.03%
2024/03/01	0	48.00	18	47.98	48.30	-18	6,473	-0.28%
2024/02/27	10	46.72	0	0.00	46.50	10	6,533	0.15%
2024/02/23	7	46.98	43	46.96	46.70	-36	6,819	-0.53%
2024/02/22	1	47.20	3	47.45	47.15	-2	6,850	-0.03%
2024/02/21	0	0.00	3	47.25	47.15	-3	6,902	-0.04%
2024/02/19	2	47.75	0	0.00	47.85	2	6,981	0.03%
2024/02/15	2	46.10	0	0.00	46.30	2	7,018	0.03%
2024/02/02	10	46.83	0	0.00	46.20	10	6,915	0.14%
2024/01/31	5	48.05	5	48.55	47.60	0	6,832	0.00%
2024/01/30	5	48.01	5	48.45	47.80	0	6,838	0.00%
2024/01/29	0	0.00	1	47.50	47.50	-1	6,806	-0.01%
2024/01/25	1	47.20	0	0.00	46.85	1	6,822	0.01%
2024/01/19	0	0.00	1	45.95	46.00	-1	6,994	-0.01%
2024/01/18	2	45.75	0	0.00	46.05	2	7,018	0.03%
2024/01/15	4	47.75	0	0.00	47.70	4	7,182	0.06%
2024/01/12	5	47.25	0	0.00	47.10	5	7,199	0.07%
2024/01/11	2	47.20	10	46.95	47.20	-8	7,228	-0.11%
2024/01/10	0	0.00	10	47.60	47.50	-10	7,246	-0.14%
2024/01/09	4	48.00	1	47.90	47.85	3	7,392	0.04%
2024/01/08	7	48.82	2	48.85	48.50	5	7,394	0.07%
2024/01/04	1	47.90	0	0.00	47.80	1	7,477	0.01%
2024/01/02	2	49.05	0	0.00	49.00	2	7,402	0.03%
2023/12/27	0	0.00	1	49.25	49.20	-1	7,433	-0.01%
2023/12/26	9	49.51	9	50.28	49.20	0	7,403	0.00%
2023/12/25	11	49.79	7	50.50	49.00	4	7,233	0.06%
2023/12/22	23	51.17	7	51.34	49.45	16	7,151	0.22%
2023/12/20	0	0.00	5	51.70	51.70	-5	6,695	-0.07%
2023/12/19	3	50.87	0	0.00	50.90	3	6,648	0.05%
2023/12/18	13	51.22	0	0.00	51.60	13	6,687	0.19%
2023/12/15	2	51.90	18	51.54	51.50	-16	6,560	-0.24%
2023/12/14	5	50.20	4	50.10	49.80	1	6,292	0.02%
2023/12/08	2	48.88	12	48.94	49.25	-10	6,294	-0.16%
2023/12/07	1	50.30	1	49.60	49.35	0	6,330	0.00%
2023/12/06	1	50.20	2	50.03	50.10	-1	6,363	-0.02%
2023/12/04	6	49.58	6	49.94	49.45	0	6,360	0.00%
2023/12/01	0	0.00	5.3	49.37	49.35	-5.3	6,314	-0.08%
2023/11/30	0	0.00	24	48.22	48.70	-24	6,270	-0.38%
2023/11/27	1	46.90	0	0.00	46.90	1	6,811	0.01%
2023/11/24	3	47.97	1	48.20	47.85	2	7,115	0.03%
2023/11/22	0	0.00	26	47.62	47.75	-26	7,231	-0.36%
2023/11/21	0	0.00	3	46.25	46.75	-3	7,064	-0.04%
2023/11/17	2	46.60	1	46.70	46.40	1	7,247	0.01%
2023/11/16	15	46.35	0	0.00	46.50	15	7,257	0.21%
2023/11/15	0	0.00	1	45.60	45.65	-1	7,212	-0.01%
2023/11/14	1	46.05	0	0.00	45.30	1	7,278	0.01%
2023/11/13	2	45.40	0	0.00	45.25	2	7,305	0.03%
2023/11/10	1	45.00	0	0.00	45.00	1	7,352	0.01%
2023/11/08	0	0.00	1	45.60	45.65	-1	7,656	-0.01%
2023/11/07	0	0.00	2	45.73	45.70	-2	7,795	-0.03%
2023/11/06	0	0.00	0.4	45.90	45.90	-0.4	7,925	0.00%
2023/11/03	1	45.65	1.2	45.42	45.55	-0.2	8,105	0.00%
2023/11/01	7	45.00	0	0.00	44.50	7	8,836	0.08%
2023/10/31	3	45.27	0	0.00	44.60	3	8,873	0.03%
2023/10/30	15	45.20	6	45.53	45.50	9	8,980	0.10%
2023/10/27	1	45.30	1	44.90	44.90	0	9,032	0.00%
2023/10/26	0	0.00	20	44.80	45.25	-20	9,034	-0.22%
2023/10/24	33	44.58	0	0.00	44.65	33	9,235	0.36%
2023/10/23	23	44.53	2	45.25	44.50	21	9,284	0.23%
2023/10/20	1	43.30	0	0.00	44.00	1	9,375	0.01%
2023/10/19	10	44.11	5	43.95	43.90	5	9,503	0.05%
2023/10/17	1	45.20	1	45.00	45.00	0	9,796	0.00%
2023/10/16	0	0.00	3	46.11	45.60	-3	9,989	-0.03%
2023/10/13	0	0.00	1	45.35	45.30	-1	10,021	-0.01%
2023/10/12	0	0.00	40	45.55	45.75	-40	10,295	-0.39%
2023/10/05	0	44.10	0	0.00	44.00	0	10,699	0.00%
2023/10/04	21	43.94	1	43.90	43.90	20	10,774	0.19%
2023/10/03	2	45.15	1	45.10	45.15	1	10,741	0.01%
2023/09/28	5	45.70	0	0.00	45.45	5	11,290	0.04%
2023/09/27	2	45.05	0	0.00	45.20	2	11,545	0.02%
2023/09/26	3	45.30	1	45.15	45.10	2	11,886	0.02%
2023/09/25	0	0.00	4	46.54	46.50	-4	12,041	-0.03%
2023/09/22	5	45.23	0	0.00	45.40	5	12,061	0.04%
2023/09/21	9	45.19	0	0.00	45.25	9	12,203	0.07%
2023/09/20	4	46.55	0	0.00	46.20	4	12,217	0.03%
2023/09/19	20	46.85	1	46.90	46.65	19	12,364	0.15%
2023/09/18	5	46.77	7	46.66	46.30	-2	12,443	-0.02%
2023/09/15	4	46.09	20	45.95	46.40	-16	12,511	-0.13%
2023/09/14	23	45.65	3.1	45.55	45.50	20	12,729	0.16%
2023/09/13	45	45.51	46	45.18	45.15	-1	13,041	-0.01%
2023/09/12	4	46.34	3	46.55	46.30	1	13,042	0.01%
2023/09/08	0	47.10	0	0.00	46.65	0	13,065	0.00%
2023/09/07	1	47.70	11	47.24	47.25	-10	13,134	-0.08%
2023/09/06	12	47.11	3	47.30	47.05	9	13,348	0.07%
2023/09/05	6	46.54	0	0.00	46.85	6	13,387	0.04%
2023/09/04	6	47.23	4	48.18	47.20	2	13,466	0.01%
2023/09/01	4	46.05	4	45.88	45.75	0	13,262	0.00%
2023/08/31	15	44.71	14	44.75	45.15	1	13,483	0.01%
2023/08/30	13.3	45.52	0	0.00	44.85	13.3	13,993	0.10%
2023/08/29	0	0.00	1	46.50	46.70	-1	13,793	-0.01%
2023/08/28	7	45.98	22	45.80	45.85	-15	13,839	-0.11%
2023/08/25	2	45.30	0	0.00	45.20	2	13,768	0.01%
2023/08/24	4	45.90	2	45.75	45.70	2	13,789	0.01%
2023/08/23	25	45.58	0	0.00	45.55	25	13,730	0.18%
2023/08/22	3	45.48	0	0.00	44.95	3	13,665	0.02%
2023/08/21	6	46.02	20	45.94	45.90	-14	13,791	-0.10%
2023/08/18	25	45.78	0	0.00	45.40	25	14,167	0.18%
2023/08/17	5	45.99	0	0.00	46.10	5	14,655	0.03%
2023/08/16	3	45.03	0	0.00	45.30	3	14,857	0.02%
2023/08/15	20	45.75	0	0.00	45.55	20	15,681	0.13%
2023/08/14	3	45.53	5.1	45.61	45.10	-2.1	15,771	-0.01%
2023/08/10	6	47.98	4	47.28	47.45	2	15,783	0.01%
2023/08/09	24	48.42	5	48.25	48.25	19	15,800	0.12%
2023/08/08	5	48.85	4	49.13	48.90	1	15,765	0.01%
2023/08/07	20	49.64	4	49.40	49.30	16	15,810	0.10%
2023/08/04	0	0.00	1	53.00	52.90	-1	15,535	-0.01%
2023/08/02	0	0.00	13	53.97	52.60	-13	15,832	-0.08%
2023/07/27	0	0.00	2	55.20	55.10	-2	16,688	-0.01%
2023/07/26	1	55.70	2	54.85	54.10	-1	16,988	-0.01%
2023/07/25	3	55.10	9.3	55.80	55.70	-6.3	17,576	-0.04%
2023/07/24	0	0.00	5	54.70	54.50	-5	17,776	-0.03%
2023/07/21	8	52.63	0	0.00	52.50	8	17,815	0.04%
2023/07/20	3	53.80	0	0.00	53.80	3	18,031	0.02%
2023/07/19	1	52.60	0	0.00	51.70	1	18,061	0.01%
2023/07/18	2	53.01	1	53.70	53.70	1	18,306	0.01%
2023/07/17	5	53.14	0	0.00	53.50	5	18,480	0.03%
2023/07/14	9.3	54.32	0	0.00	53.60	9.3	18,427	0.05%
2023/07/13	4	55.33	2	55.30	54.60	2	18,860	0.01%
2023/07/12	15	55.83	0	0.00	55.60	15	19,325	0.08%
2023/07/11	3	57.10	1	57.10	56.60	2	19,621	0.01%
2023/07/10	0	56.80	0	0.00	56.90	0	20,468	0.00%
2023/07/07	14	56.10	20	56.35	56.10	-6	21,173	-0.03%
2023/07/06	23	59.04	20	57.90	57.30	3	21,351	0.01%
2023/07/05	9	60.04	13	60.22	60.50	-4	21,242	-0.02%
2023/07/04	12	60.08	13	59.98	60.00	-1	21,045	0.00%
2023/07/03	5	58.90	5	58.80	59.40	0	20,793	0.00%
2023/06/29	6	57.33	6	57.28	57.10	0	20,543	0.00%
2023/06/27	15	56.09	25	56.83	56.20	-10	20,598	-0.05%
2023/06/26	14	58.24	13	58.20	58.10	1	20,646	0.00%
2023/06/21	17	59.06	24	58.34	58.40	-7	20,678	-0.03%
2023/06/20	26.1	59.73	0	0.00	58.20	26.1	20,649	0.13%
2023/06/19	22	59.80	33	60.56	60.60	-11	20,563	-0.05%
2023/06/16	18	58.97	21	58.20	58.00	-3	20,613	-0.01%
2023/06/15	0	0.00	1	57.10	58.60	-1	20,585	0.00%
2023/06/14	2	57.10	4	56.75	56.60	-2	20,658	-0.01%
2023/06/13	4	56.78	10	57.25	57.30	-6	20,952	-0.03%
2023/06/12	13.1	57.84	18	56.81	56.60	-4.9	21,046	-0.02%
2023/06/09	24	59.80	15.1	58.91	58.70	8.9	20,987	0.04%
2023/06/08	4	59.35	3	59.93	59.20	1	21,301	0.00%
2023/06/07	2	58.60	16	59.29	59.30	-14	21,446	-0.07%
2023/06/06	13	59.30	21	59.79	59.30	-8	21,829	-0.04%
2023/06/05	7	59.39	26	58.98	58.90	-19	22,475	-0.08%
2023/06/02	13	57.47	25	57.21	56.60	-12	22,505	-0.05%
2023/06/01	3	56.57	21	56.63	57.20	-18	22,401	-0.08%
2023/05/30	1.1	54.04	2	54.40	54.10	-0.9	22,289	0.00%
2023/05/29	1	54.90	1	55.50	54.90	0	22,522	0.00%
2023/05/26	2	54.25	5	54.08	54.10	-3	22,987	-0.01%
2023/05/25	0.1	54.50	0	0.00	54.20	0.1	23,153	0.00%
2023/05/24	11	56.29	2	55.25	55.00	9	23,148	0.04%
2023/05/23	1	56.00	15	55.06	55.70	-14	22,937	-0.06%
2023/05/22	15	52.30	22	51.71	52.60	-7	22,589	-0.03%
2023/05/19	65	53.26	11	52.74	51.70	54	22,525	0.24%
2023/05/18	0	0.00	16	56.77	56.90	-16	21,742	-0.07%
2023/05/17	1	56.90	6	55.92	56.10	-5	21,600	-0.02%
2023/05/16	3	54.10	2	54.40	55.20	1	21,489	0.00%
2023/05/15	12	54.13	1	54.80	54.20	11	21,524	0.05%
2023/05/12	12	54.70	5.5	55.13	55.50	6.5	21,639	0.03%
2023/05/11	1	55.00	0.1	55.40	54.90	0.9	21,505	0.00%
2023/05/10	3	56.80	5	57.32	57.10	-2	21,283	-0.01%
2023/05/09	12	56.42	7	56.76	56.40	5	21,155	0.02%
2023/05/08	1	58.60	1	57.90	58.10	0	20,936	0.00%
2023/05/05	7	58.89	0	0.00	58.00	7	21,002	0.03%
2023/05/04	1	58.80	0.4	59.00	60.10	0.6	20,885	0.00%
2023/05/03	8	59.23	13	58.86	58.50	-5	20,956	-0.02%
2023/05/02	4.4	58.76	4	58.50	57.70	0.4	20,644	0.00%
2023/04/28	8	57.93	42	58.39	58.80	-34	20,417	-0.17%
2023/04/27	5	56.22	18	56.38	56.80	-13	19,842	-0.07%
2023/04/26	1	53.20	3	54.53	54.50	-2	19,490	-0.01%
2023/04/25	21	54.31	0	0.00	54.30	21	19,361	0.11%
2023/04/24	4	54.43	4	54.88	56.00	0	19,146	0.00%
2023/04/21	45	55.65	25	55.94	54.30	20	19,157	0.10%
2023/04/20	19	57.94	9	58.43	57.60	10	18,682	0.05%
2023/04/19	42	59.82	6	59.77	59.60	36	18,409	0.20%
2023/04/18	20	60.28	5	59.82	60.00	15	18,251	0.08%
2023/04/17	11	62.16	12	60.70	62.80	-1	17,846	-0.01%
2023/04/14	15	58.38	9	58.63	58.80	6	17,383	0.03%
2023/04/13	34	61.49	44	60.86	60.20	-10	17,106	-0.06%
2023/04/12	3	59.50	12	59.19	60.10	-9	16,326	-0.06%
2023/04/11	1	55.20	1	54.70	55.00	0	15,667	0.00%
2023/04/10	2	52.85	3	54.13	53.90	-1	15,476	-0.01%
2023/04/07	5	52.02	0.2	52.00	52.00	4.8	15,270	0.03%
2023/04/06	0	0.00	1	52.50	52.40	-1	15,299	-0.01%
2023/03/31	0	0.00	3	51.80	51.40	-3	15,361	-0.02%
2023/03/30	0	0.00	2	51.80	51.90	-2	15,700	-0.01%
2023/03/28	10	51.11	8	51.05	51.50	2	16,247	0.01%
2023/03/27	14	52.36	1	52.20	52.10	13	16,054	0.08%
2023/03/24	0	0.00	10	50.60	50.60	-10	15,998	-0.06%
2023/03/23	0	0.00	10	51.50	51.50	-10	16,171	-0.06%
2023/03/22	4	51.90	9.5	51.61	51.80	-5.5	16,609	-0.03%
2023/03/21	39	53.46	45	53.33	52.60	-6	17,190	-0.03%
2023/03/20	2	50.13	6	50.55	50.00	-4	17,266	-0.02%
2023/03/17	47	49.61	13	50.11	50.30	34	17,307	0.20%
2023/03/16	7	49.11	19	48.71	48.65	-12	17,127	-0.07%
2023/03/15	4	50.00	1.5	50.67	50.90	2.5	16,866	0.01%
2023/03/14	6	49.53	0	0.00	49.55	6	16,699	0.04%
2023/03/13	9	48.88	2	50.30	50.00	7	16,595	0.04%
2023/03/10	11	49.37	18	49.25	50.00	-7	16,262	-0.04%
2023/03/09	11	49.75	4	49.41	49.20	7	16,160	0.04%
2023/03/08	38	48.83	53	48.93	49.00	-15	15,791	-0.09%
2023/03/07	5	44.30	40	46.93	48.10	-35	15,134	-0.23%
2023/03/06	5	43.95	0	0.00	43.75	5	14,515	0.03%
2023/03/03	2	43.65	0	0.00	43.25	2	14,651	0.01%
2023/03/02	13	43.65	4	43.35	43.70	9	14,911	0.06%
2023/03/01	5	43.55	1.2	43.85	43.55	3.8	15,377	0.02%
2023/02/24	24	44.06	23	44.06	45.05	1	15,369	0.01%
2023/02/23	1	43.95	20	43.76	44.20	-19	14,942	-0.13%
2023/02/22	7	41.79	7	42.18	42.50	0	14,839	0.00%
2023/02/21	14	41.61	7	41.82	41.90	7	15,002	0.05%
2023/02/20	31	41.92	7	41.61	42.00	24	15,126	0.16%
2023/02/17	11	41.18	6	41.15	41.25	5	15,085	0.03%
2023/02/16	0	0.00	5	40.36	40.40	-5	14,928	-0.03%
2023/02/15	0	0.00	8	39.75	39.90	-8	15,145	-0.05%
2023/02/14	2	39.38	2	38.95	39.55	0	15,145	0.00%
2023/02/13	2	39.00	3	39.08	39.00	-1	15,203	-0.01%
2023/02/10	12	40.49	13	40.15	39.70	-1	15,261	-0.01%
2023/02/09	1	39.45	1	39.75	39.75	0	15,195	0.00%
2023/02/08	2	39.38	0	0.00	39.40	2	15,238	0.01%
2023/02/07	7	38.94	37	39.07	39.80	-30	15,196	-0.20%
2023/02/03	1	39.60	0	0.00	39.45	1	15,146	0.01%
2023/02/02	2	40.40	27	40.83	40.30	-25	14,990	-0.17%
2023/02/01	11	40.24	18	40.07	40.00	-7	15,057	-0.05%
2023/01/31	0	0.00	21	37.94	37.85	-21	14,970	-0.14%
2023/01/30	11	37.62	0	0.00	37.65	11	15,052	0.07%
2023/01/17	0	0.00	1	36.90	36.65	-1	15,072	-0.01%
2023/01/16	70	36.60	0	0.00	36.35	70	15,055	0.46%
2023/01/13	3	36.87	8	37.03	36.80	-5	15,021	-0.03%
2023/01/12	9	37.01	9	36.66	36.70	0	15,112	0.00%
2023/01/11	2	36.75	0	0.00	36.85	2	15,160	0.01%
2023/01/10	6	35.37	0	0.00	35.45	6	14,994	0.04%
2023/01/09	3	35.15	5	35.50	35.10	-2	15,067	-0.01%
2023/01/06	2	35.20	2	35.15	35.20	0	15,182	0.00%
2023/01/05	4	35.35	1	35.90	35.05	3	15,367	0.02%
2023/01/04	1	36.05	16	36.33	36.40	-15	15,563	-0.10%
2023/01/03	26.2	36.66	20	36.40	36.40	6.2	15,843	0.04%
2022/12/28	2	37.45	2	37.00	36.45	0	16,375	0.00%
2022/12/26	6	37.24	1	37.00	37.00	5	16,532	0.03%
2022/12/22	3	37.42	13	37.43	37.75	-10	16,716	-0.06%
2022/12/21	14	36.91	29	37.04	37.00	-15	16,567	-0.09%
2022/12/20	15	35.86	1	35.85	34.85	14	16,376	0.09%
2022/12/19	0	0.00	1	35.90	35.35	-1	16,566	-0.01%
2022/12/16	6	36.43	5	36.15	36.40	1	16,796	0.01%
2022/12/15	1	37.25	6	37.17	36.60	-5	16,699	-0.03%
2022/12/14	7	36.53	11	36.77	37.00	-4	16,358	-0.02%
2022/12/13	28	35.76	66	36.07	36.75	-38	15,840	-0.24%
2022/12/12	10	34.53	23	34.83	35.05	-13	15,076	-0.09%
2022/12/09	0	0.00	1	33.55	33.70	-1	14,541	-0.01%
2022/12/08	3	32.30	0	0.00	33.00	3	14,449	0.02%
2022/12/06	12	32.89	0	0.00	32.55	12	14,313	0.08%
2022/12/05	6	33.72	0	0.00	33.30	6	14,299	0.04%
2022/12/02	1	33.65	1	33.35	33.40	0	14,205	0.00%
2022/12/01	0	0.00	2	33.20	33.65	-2	14,143	-0.01%
2022/11/30	10	33.34	3	33.00	33.00	7	13,923	0.05%
2022/11/29	6	33.26	5	33.64	33.50	1	13,734	0.01%
2022/11/28	1	33.10	0	0.00	32.95	1	13,468	0.01%
2022/11/25	0	0.00	7	33.20	32.60	-7	13,400	-0.05%
2022/11/24	3	33.13	2	33.05	32.80	1	13,297	0.01%
2022/11/23	56	33.64	8	33.22	33.95	48	12,927	0.37%
2022/11/22	1	32.90	22	33.08	33.20	-21	12,413	-0.17%
2022/11/21	0	0.00	14	31.83	32.30	-14	12,123	-0.12%
2022/11/18	1	31.90	0	0.00	31.65	1	12,001	0.01%
2022/11/17	17	32.65	27	32.66	32.40	-10	11,939	-0.08%
2022/11/16	10	32.10	0	0.00	32.15	10	11,602	0.09%
2022/11/15	7	31.31	5	31.26	31.45	2	11,366	0.02%
2022/11/14	0	0.00	7	30.58	30.70	-7	11,283	-0.06%
2022/11/11	9	30.33	2.8	30.02	30.10	6.2	11,223	0.06%
2022/11/10	2	31.20	6	31.15	31.20	-4	11,019	-0.04%
2022/11/09	6	30.95	1	31.30	30.85	5	11,063	0.05%
2022/11/08	3	31.15	12	31.15	30.80	-9	10,999	-0.08%
2022/11/07	0	0.00	1	30.00	30.25	-1	10,930	-0.01%
2022/11/04	0	0.00	1	29.30	29.40	-1	10,871	-0.01%
2022/11/02	0	0.00	1	28.95	28.75	-1	11,019	-0.01%
2022/11/01	2	28.35	2	28.45	28.50	0	11,004	0.00%
2022/10/31	1	28.20	0	0.00	28.40	1	11,002	0.01%
2022/10/28	0	0.00	9	28.88	28.25	-9	11,002	-0.08%
2022/10/27	16	28.39	12	27.98	28.50	4	10,770	0.04%
2022/10/26	0	29.50	0	0.00	29.40	0	10,592	0.00%
2022/10/24	0	0.00	1	30.55	30.70	-1	10,724	-0.01%
2022/10/21	1	30.10	4	30.21	30.10	-3	10,796	-0.03%
2022/10/20	0	0.00	1	30.25	30.45	-1	10,897	-0.01%
2022/10/19	0	0.00	16	31.00	30.55	-16	10,811	-0.15%
2022/10/18	2	29.90	0	0.00	30.00	2	10,940	0.02%
2022/10/17	3	30.15	5	29.97	30.05	-2	10,946	-0.02%
2022/10/13	0	0.00	1	29.65	29.35	-1	11,075	-0.01%
2022/10/12	23	30.83	29	31.45	30.85	-6	11,317	-0.05%
2022/10/11	52	31.57	56	31.36	31.75	-4	11,401	-0.04%
2022/10/07	29	31.66	4	31.68	31.75	25	11,477	0.22%
2022/10/06	7	30.66	18	31.02	31.10	-11	11,338	-0.10%
2022/10/05	6	30.17	8	30.03	29.90	-2	11,190	-0.02%
2022/10/04	5.1	29.64	2	29.63	29.85	3.1	11,237	0.03%
2022/10/03	1	29.15	1	29.10	29.20	0	11,103	0.00%
2022/09/30	1	28.40	3	28.75	29.55	-2	11,018	-0.02%
2022/09/29	3	28.62	2	29.13	28.90	1	10,825	0.01%
2022/09/28	1	28.40	0	0.00	27.40	1	10,628	0.01%
2022/09/27	7	28.56	0	0.00	29.00	7	10,423	0.07%
2022/09/26	4	30.05	4	30.16	29.25	0	10,195	0.00%
2022/09/23	5	30.07	5	30.15	30.10	0	9,844	0.00%
2022/09/22	0	0.00	3	29.20	29.00	-3	9,506	-0.03%
2022/09/20	0	0.00	1	28.15	28.30	-1	9,448	-0.01%
2022/09/15	0	0.00	1	29.25	28.65	-1	9,565	-0.01%
2022/09/14	0	0.00	2	28.75	28.80	-2	9,583	-0.02%
2022/09/12	0.1	28.80	2	28.85	28.70	-1.9	9,858	-0.02%
2022/09/08	0	0.00	0.5	27.80	27.90	-0.5	9,920	-0.01%
2022/09/06	1	27.50	0	0.00	27.20	1	10,074	0.01%
2022/09/05	12	27.50	0	0.00	27.50	12	10,204	0.12%
2022/09/02	4	28.14	0	0.00	27.65	4	10,261	0.04%
2022/09/01	1	28.25	1	28.20	28.10	0	10,247	0.00%
2022/08/31	4	28.73	0	0.00	28.45	4	10,267	0.04%
2022/08/30	3	28.67	1	29.15	28.80	2	10,187	0.02%
2022/08/25	5	29.00	0	0.00	29.00	5	10,350	0.05%
2022/08/24	0	0.00	4	29.40	28.90	-4	10,473	-0.04%
2022/08/22	12	28.60	2	28.85	28.75	10	10,736	0.09%
2022/08/19	4	29.15	1	29.05	29.00	3	10,746	0.03%
2022/08/18	5	29.32	0	0.00	29.45	5	10,875	0.05%
2022/08/17	8	29.71	0	0.00	29.25	8	11,148	0.07%
2022/08/12	2	30.40	1	30.00	30.00	1	11,879	0.01%
2022/08/10	0	0.00	2	31.35	30.70	-2	12,004	-0.02%
2022/08/09	0	0.00	1	31.20	31.20	-1	12,123	-0.01%
2022/08/08	0	0.00	2	30.60	30.60	-2	12,304	-0.02%
2022/08/02	0	0.00	2	31.13	30.90	-2	14,494	-0.01%
2022/08/01	0	0.00	2	31.78	31.40	-2	14,677	-0.01%
2022/07/29	2	31.40	12.7	31.14	31.20	-10.7	14,887	-0.07%
2022/07/28	0	0.00	6	30.58	30.75	-6	14,936	-0.04%
2022/07/27	0	0.00	4	30.33	30.45	-4	15,013	-0.03%
2022/07/26	0	0.00	1	30.00	30.45	-1	15,266	-0.01%
2022/07/25	2	30.28	15	29.96	30.35	-13	15,401	-0.08%
2022/07/22	0	0.00	1	29.45	29.30	-1	15,430	-0.01%
2022/07/21	5	28.70	11	29.08	29.00	-6	16,482	-0.04%
2022/07/20	3	29.35	3	29.28	29.05	0	18,316	0.00%
2022/07/19	4	28.83	21	29.49	29.70	-17	19,359	-0.09%
2022/07/18	2	28.65	20	28.64	29.00	-18	19,944	-0.09%
2022/07/15	5	26.50	34	27.08	27.35	-29	19,673	-0.15%
2022/07/14	3	23.30	11	24.89	25.10	-8	19,617	-0.04%
2022/07/13	18	23.93	3	23.85	23.65	15	19,695	0.08%
2022/07/12	5	24.43	2	23.75	23.65	3	19,744	0.02%
2022/07/11	2	26.10	3	26.03	26.25	-1	20,168	0.00%
2022/07/08	10	25.18	10	25.34	25.70	0	21,286	0.00%
2022/07/07	1	24.05	0	0.00	24.90	1	21,950	0.00%
2022/07/06	0	0.00	1	25.40	24.40	-1	22,120	0.00%
2022/07/05	0	0.00	1	25.10	25.50	-1	22,443	0.00%
2022/07/04	1	24.25	0	0.00	24.40	1	22,581	0.00%
2022/07/01	0	0.00	1	25.15	24.25	-1	22,661	0.00%
2022/06/30	10	25.15	0	0.00	25.10	10	22,627	0.04%
2022/06/29	2	25.60	0	0.00	25.65	2	22,613	0.01%
2022/06/28	10	25.29	3	25.83	25.80	7	22,620	0.03%
2022/06/27	0	0.00	4	25.95	26.30	-4	22,612	-0.02%
2022/06/24	12	25.62	0	0.00	25.50	12	22,616	0.05%
2022/06/23	1	25.55	1	25.55	25.40	0	22,605	0.00%
2022/06/22	1	26.00	0	0.00	25.95	1	22,519	0.00%
2022/06/21	2	25.95	1	26.40	27.05	1	22,495	0.00%
2022/06/20	1.3	26.12	2	26.85	25.95	-0.7	22,427	0.00%
2022/06/17	14	27.84	12	27.93	27.90	2	22,282	0.01%
2022/06/16	5	29.23	5	29.28	29.00	0	22,194	0.00%
2022/06/15	4	29.04	1	28.85	28.65	3	22,114	0.01%
2022/06/14	6.1	28.29	6	28.55	28.45	0.1	22,067	0.00%
2022/06/13	5	29.70	3	29.15	29.10	2	22,170	0.01%
2022/06/10	1	29.95	6	30.12	30.20	-5	22,205	-0.02%
2022/06/09	0	0.00	2	30.03	29.95	-2	22,247	-0.01%
2022/06/08	1	29.70	7	29.98	30.05	-6	22,261	-0.03%
2022/06/07	0	0.00	1	29.65	29.80	-1	22,362	0.00%
2022/06/06	0	0.00	1	29.35	29.25	-1	22,414	0.00%
2022/06/02	20	28.75	15	28.95	28.80	5	22,769	0.02%
2022/06/01	2	29.10	1	29.60	29.55	1	22,924	0.00%
2022/05/31	11	29.65	0	0.00	29.40	11	22,897	0.05%
2022/05/30	4	30.75	3	30.85	30.70	1	22,869	0.00%
2022/05/27	3	31.27	2	31.10	30.90	1	23,008	0.00%
2022/05/26	5	31.32	7	31.64	31.00	-2	23,087	-0.01%
2022/05/25	0	0.00	4	30.91	31.60	-4	22,981	-0.02%
2022/05/24	9	30.69	12	31.02	30.70	-3	22,716	-0.01%
2022/05/23	58	30.93	50	31.07	30.90	8	22,524	0.04%
2022/05/20	60	30.45	63	30.73	30.25	-3	22,346	-0.01%
2022/05/19	41	30.17	43	30.32	30.60	-2	22,169	-0.01%
2022/05/18	7	30.24	7	30.51	30.20	0	21,994	0.00%
2022/05/17	15	29.93	19	30.13	29.80	-4	21,825	-0.02%
2022/05/16	12	29.95	13	29.51	30.05	-1	21,497	0.00%
2022/05/13	12	28.91	3	29.00	29.00	9	21,295	0.04%
2022/05/12	56.1	30.46	49	29.21	28.55	7.1	21,107	0.03%
2022/05/11	45	31.01	45	31.37	30.60	0	20,729	0.00%
2022/05/10	28	30.21	37	30.57	31.10	-9	19,544	-0.05%
2022/05/09	47	29.81	25	29.77	29.00	22	18,800	0.12%
2022/05/06	5	28.97	26	29.34	29.70	-21	18,430	-0.11%
2022/05/05	12	29.08	11	29.41	29.00	1	17,966	0.01%
2022/05/04	22	27.85	5	28.55	28.70	17	17,641	0.10%
2022/05/03	25	28.00	6	27.55	28.00	19	17,390	0.11%
2022/04/29	3	29.15	4	29.01	28.90	-1	16,966	-0.01%
2022/04/28	11	28.98	8	29.26	28.50	3	16,719	0.02%
2022/04/27	110	29.75	82	29.28	28.80	28	16,354	0.17%	大買/
2022/04/26	133	32.63	123.5	32.86	31.55	9.5	15,213	0.06%	大買/大賣/
2022/04/25	98	31.33	113	31.71	33.35	-15	13,191	-0.11%	大賣/
2022/04/22	12	31.00	55	31.38	32.35	-43	11,844	-0.36%
2022/04/21	7	29.54	1	29.75	29.45	6	10,750	0.06%
2022/04/20	32	30.24	32	30.24	29.80	0	10,526	0.00%
2022/04/19	21	30.04	17	29.92	30.10	4	10,074	0.04%
2022/04/18	6	28.51	0	0.00	29.00	6	9,706	0.06%
2022/04/15	8	30.11	28	30.43	29.95	-20	9,386	-0.21%
2022/04/14	13	30.06	27	30.11	29.85	-14	8,735	-0.16%
2022/04/13	11	29.13	43	29.21	29.25	-32	7,484	-0.43%
2022/04/12	22	27.12	3	27.38	27.55	19	6,739	0.28%
2022/04/11	5	27.25	7	27.59	27.55	-2	6,542	-0.03%
2022/04/08	3	26.63	8	26.65	26.85	-5	6,172	-0.08%
2022/04/06	0.1	25.90	0	0.00	26.15	0.1	5,855	0.00%
2022/04/01	0	0.00	1	25.70	25.85	-1	5,801	-0.02%
2022/03/31	0	0.00	1	25.30	25.30	-1	5,778	-0.02%
2022/03/30	1	25.35	4	25.49	25.40	-3	5,804	-0.05%
2022/03/28	0	0.00	3	25.65	25.70	-3	5,788	-0.05%
2022/03/25	0	0.00	4	26.06	25.75	-4	5,846	-0.07%
2022/03/24	7	25.96	7	25.96	25.90	0	5,884	0.00%
2022/03/23	1	25.75	1	25.75	25.65	0	5,862	0.00%
2022/03/22	0	0.00	2	25.20	25.50	-2	5,819	-0.03%
2022/03/21	1	24.95	0	0.00	24.90	1	5,765	0.02%
2022/03/17	0	0.00	2	24.68	25.00	-2	5,814	-0.03%
2022/03/16	3	24.07	0	0.00	23.90	3	5,747	0.05%
2022/03/15	1	26.05	0	0.00	25.85	1	5,481	0.02%
2022/03/14	5	26.10	7.5	26.24	26.35	-2.5	5,389	-0.05%
2022/03/11	2	25.73	0	0.00	25.65	2	5,295	0.04%
2022/03/10	4.1	25.63	1	25.65	25.90	3.1	5,206	0.06%
2022/03/09	1	24.65	0	0.00	25.20	1	5,049	0.02%
2022/03/08	8.1	25.21	0.2	25.40	24.65	7.9	4,932	0.16%
2022/03/07	1	26.30	6	26.33	26.15	-5	4,513	-0.11%
2022/03/04	0	0.00	1	25.95	25.90	-1	4,187	-0.02%
2022/03/03	1	26.20	1	26.50	26.25	0	4,069	0.00%
2022/03/02	35	25.35	23	25.75	25.80	12	3,846	0.31%
2022/03/01	4	24.63	11	24.87	24.90	-7	3,707	-0.19%
2022/02/25	2.2	23.82	0	0.00	23.90	2.2	3,634	0.06%
2022/02/24	3	23.03	0	0.00	22.90	3	3,539	0.08%
2022/02/23	1	23.45	1	23.90	23.50	0	3,490	0.00%
2022/02/22	4	23.56	0	0.00	23.50	4	3,446	0.12%
2022/02/21	7	23.76	5	24.08	23.90	2	3,271	0.06%
2022/02/18	6	22.86	0	0.00	22.85	6	3,001	0.20%
2022/02/17	4	22.53	2	22.50	22.55	2	2,991	0.07%
2022/02/15	0.1	22.50	1	22.40	22.45	-0.9	3,039	-0.03%
2022/02/10	0	0.00	3	22.25	22.15	-3	3,186	-0.09%
2022/02/08	0	0.00	2	21.60	21.75	-2	3,323	-0.06%
2022/02/07	0	0.00	3.1	20.83	21.20	-3.1	3,329	-0.09%
2022/01/26	3	20.30	2	20.28	20.20	1	3,351	0.03%
2022/01/25	0	0.00	2	20.90	20.30	-2	3,398	-0.06%
2022/01/24	2	20.45	2	20.53	20.65	0	3,440	0.00%
2022/01/21	0	0.00	1	21.30	21.00	-1	3,469	-0.03%
2022/01/20	0	0.00	7	21.11	21.20	-7	3,526	-0.20%
2022/01/19	0	0.00	1	20.90	20.80	-1	3,572	-0.03%
2022/01/18	0	0.00	3	21.18	21.10	-3	3,609	-0.08%
2022/01/14	6	21.50	0	0.00	21.20	6	3,814	0.16%
2022/01/11	1	21.30	0	0.00	21.35	1	3,872	0.03%
2022/01/10	0.1	21.60	0	0.00	21.30	0.1	3,890	0.00%
2022/01/07	1	21.30	0	0.00	21.40	1	3,912	0.03%
2022/01/03	0	0.00	0.1	21.80	21.80	-0.1	4,182	0.00%
2021/12/29	0	0.00	1	22.00	22.05	-1	4,267	-0.02%
2021/12/28	2	21.85	6	21.88	21.85	-4	4,369	-0.09%
2021/12/23	0	0.00	1	22.40	22.35	-1	4,538	-0.02%
2021/12/22	1	22.25	10	22.50	22.30	-9	4,557	-0.20%
2021/12/21	3	22.52	2	22.38	22.70	1	4,537	0.02%
2021/12/20	0	0.00	8	22.35	22.70	-8	4,481	-0.18%
2021/12/17	1	22.10	1	22.00	21.90	0	4,445	0.00%
2021/12/16	10	21.65	0	0.00	21.55	10	4,471	0.22%
2021/12/14	4	21.61	5	21.52	21.55	-1	4,585	-0.02%
2021/12/13	6	22.28	3	22.28	22.25	3	4,612	0.07%
2021/12/09	0	0.00	1	21.45	21.45	-1	4,772	-0.02%
2021/12/07	5	21.60	0	0.00	21.85	5	5,313	0.09%
2021/12/03	2	21.40	0	0.00	21.30	2	5,461	0.04%
2021/12/02	0	0.00	10	21.10	21.20	-10	5,567	-0.18%
2021/12/01	0	0.00	1	21.30	21.25	-1	5,774	-0.02%
2021/11/29	3	20.82	10	20.71	20.80	-7	6,123	-0.11%
2021/11/24	6	22.09	2	21.95	22.00	4	7,076	0.06%
2021/11/22	0	0.00	1	21.15	21.10	-1	7,524	-0.01%
2021/11/19	0	21.15	1	21.05	21.05	-1	7,621	-0.01%
2021/11/18	0	0.00	2	21.25	21.25	-2	7,845	-0.03%
2021/11/17	1	21.55	1	21.35	21.35	0	8,259	0.00%
2021/11/16	0	0.00	6	21.72	21.55	-6	8,381	-0.07%
2021/11/15	1	22.00	8	21.75	21.75	-7	8,549	-0.08%
2021/11/12	0	0.00	2	22.08	22.15	-2	8,930	-0.02%
2021/11/11	3	22.18	6	22.00	22.25	-3	9,405	-0.03%
2021/11/10	1	21.70	0	0.00	21.60	1	9,815	0.01%
2021/11/09	3	21.83	6	21.85	22.00	-3	10,616	-0.03%
2021/11/08	7	22.27	13	22.38	22.15	-6	11,587	-0.05%
2021/11/05	5	21.20	15	21.34	21.20	-10	12,062	-0.08%
2021/11/04	1.1	21.33	0	0.00	21.20	1.1	12,380	0.01%
2021/11/03	3	21.67	0	0.00	21.60	3	13,125	0.02%
2021/11/02	7	21.20	0	0.00	21.15	7	13,351	0.05%
2021/11/01	2	21.40	0	0.00	21.00	2	13,595	0.01%
2021/10/28	0	0.00	1	21.55	21.50	-1	14,531	-0.01%
2021/10/27	5	21.20	0.1	21.35	21.30	4.9	15,244	0.03%
2021/10/26	1	21.75	4	21.75	21.75	-3	16,418	-0.02%
2021/10/25	1	22.00	0	0.00	21.85	1	17,751	0.01%
2021/10/22	7	22.09	0.1	22.30	21.90	6.9	18,103	0.04%
2021/10/21	2	23.30	1	22.85	23.45	1	18,215	0.01%
2021/10/15	0	0.00	1	22.75	22.75	-1	19,965	-0.01%
2021/10/14	1	22.20	0	0.00	22.25	1	20,620	0.00%
2021/10/13	15	22.21	3	22.20	22.10	12	21,328	0.06%
2021/10/08	2	23.15	3	23.20	22.95	-1	21,625	0.00%
2021/10/06	0	0.00	8	23.49	23.30	-8	21,890	-0.04%
2021/10/05	2.1	22.75	9	22.84	23.75	-6.9	22,108	-0.03%
2021/10/04	1	22.70	6	23.43	22.65	-5	22,144	-0.02%
2021/10/01	12	24.08	1	24.10	24.05	11	22,269	0.05%
2021/09/30	2	24.50	5	24.93	25.05	-3	22,435	-0.01%
2021/09/29	5	24.62	5	24.15	24.20	0	22,590	0.00%
2021/09/28	1	24.75	0	0.00	24.50	1	22,980	0.00%
2021/09/27	7	25.20	0	0.00	25.00	7	23,587	0.03%
2021/09/24	2	24.90	1	25.35	24.75	1	25,173	0.00%
2021/09/23	8.4	24.88	0	0.00	24.85	8.4	27,414	0.03%
2021/09/22	4	25.00	1	25.15	24.95	3	28,563	0.01%
2021/09/17	1	25.50	2	25.80	25.50	-1	29,013	0.00%
2021/09/16	1	25.95	1	26.00	26.00	0	29,021	0.00%
2021/09/15	0	0.00	2	26.43	26.35	-2	28,960	-0.01%
2021/09/14	5	26.13	3	26.15	26.10	2	28,920	0.01%
2021/09/13	3	26.75	4	26.73	26.95	-1	28,902	0.00%
2021/09/10	1	26.35	7	26.32	26.05	-6	28,697	-0.02%
2021/09/09	0	0.00	4	25.66	25.70	-4	28,390	-0.01%
2021/09/08	16	25.23	1	24.91	24.75	15	28,335	0.05%
2021/09/07	5.1	25.42	0	0.00	25.40	5.1	28,251	0.02%
2021/09/06	2	25.90	2	26.75	25.60	0	28,141	0.00%
2021/09/03	4.2	26.60	2	27.18	26.35	2.2	27,935	0.01%
2021/09/02	4	26.55	2	26.40	26.65	2	27,745	0.01%
2021/09/01	38	27.30	29	27.46	27.00	9	27,620	0.03%
2021/08/31	17	27.22	24	27.29	27.20	-7	27,184	-0.03%
2021/08/30	1	25.85	2	26.03	26.00	-1	26,686	0.00%
2021/08/27	0	0.00	1	25.95	26.00	-1	26,770	0.00%
2021/08/26	32	26.77	37	26.77	25.60	-5	27,415	-0.02%
2021/08/25	1.2	25.45	6	25.25	25.35	-4.8	27,090	-0.02%
2021/08/24	15	25.65	7	25.65	25.65	8	27,011	0.03%
2021/08/23	9	25.43	13	25.80	25.85	-4	26,875	-0.01%
2021/08/20	18	24.26	20.3	24.36	24.60	-2.3	26,510	-0.01%
2021/08/19	8	24.78	8	24.33	24.20	0	26,365	0.00%
2021/08/18	9	23.33	23	24.05	25.60	-14	26,158	-0.05%
2021/08/17	29.2	25.24	3	24.23	23.90	26.1	25,777	0.10%
2021/08/16	15	27.41	6	26.83	26.40	9	25,231	0.04%
2021/08/13	33	28.57	55	28.52	27.55	-22	24,737	-0.09%
2021/08/12	30	29.35	33	29.22	29.75	-3	23,927	-0.01%
2021/08/11	4	27.54	7	27.76	27.85	-3	22,963	-0.01%
2021/08/10	13	27.73	16	28.24	27.30	-3	22,367	-0.01%
2021/08/09	13	28.22	10.9	28.44	27.95	2.1	22,110	0.01%
2021/08/06	6	27.10	6	27.18	26.95	0	21,412	0.00%
2021/08/05	16.2	26.69	3	26.80	26.65	13.2	21,222	0.06%
2021/08/04	12.3	27.63	2	27.90	27.40	10.3	21,141	0.05%
2021/08/03	9.1	28.67	4	28.94	28.85	5.1	21,239	0.02%
2021/08/02	18	28.18	45	28.41	29.30	-27	20,948	-0.13%
2021/07/30	20.3	28.44	27	28.54	27.20	-6.7	20,265	-0.03%
2021/07/29	43	27.64	61	27.68	27.95	-18	19,168	-0.09%
2021/07/28	11	26.42	17	26.33	25.75	-6	17,963	-0.03%
2021/07/27	8	26.31	0	0.00	25.60	8	17,718	0.05%
2021/07/26	3	25.88	3	26.23	26.90	0	17,744	0.00%
2021/07/23	0	0.00	4	25.68	26.70	-4	17,549	-0.02%
2021/07/22	11	25.34	21	25.49	25.00	-10	17,272	-0.06%
2021/07/21	115	27.02	84	26.98	26.50	31	17,026	0.18%	大買/
2021/07/20	53	26.26	56	26.64	26.75	-3	16,240	-0.02%
2021/07/19	41	26.51	37	26.71	27.10	4	15,653	0.03%
2021/07/16	4	24.91	2.1	25.15	25.10	1.9	15,298	0.01%
2021/07/15	0	0.00	6	24.67	24.85	-6	15,227	-0.04%
2021/07/14	4	23.06	6	23.47	23.90	-2	15,419	-0.01%
2021/07/13	7	23.69	2	23.45	23.50	5	16,149	0.03%
2021/07/12	2	25.70	4	25.65	25.05	-2	16,669	-0.01%
2021/07/09	4	24.79	1	24.65	24.65	3	17,158	0.02%
2021/07/08	2	25.50	0	0.00	24.95	2	17,332	0.01%
2021/07/07	21	24.35	14	24.49	24.30	7	17,117	0.04%
2021/07/05	6	26.45	6	26.63	26.35	0	16,765	0.00%
2021/07/02	10	25.92	1	26.75	25.65	9	16,464	0.05%
2021/07/01	30	27.86	55	26.99	26.80	-25	15,961	-0.16%
2021/06/30	18	27.13	112.1	27.03	27.50	-94.1	14,329	-0.66%	大賣/
2021/06/29	43	23.85	60	24.30	25.15	-17	12,019	-0.14%
2021/06/28	22	22.74	49.8	22.78	22.90	-27.8	10,786	-0.26%
2021/06/25	0	0.00	1	21.05	20.85	-1	10,250	-0.01%
2021/06/23	0	0.00	1	21.05	20.45	-1	10,125	-0.01%
2021/06/22	101	21.02	0	0.00	20.80	101	10,050	1.00%	大買/鉅額交易
2021/06/21	0.4	19.70	2	19.83	20.10	-1.6	9,892	-0.02%
2021/06/15	1	20.85	1	20.70	20.85	0	9,714	0.00%
2021/06/11	0	0.00	35	20.45	20.40	-35	9,696	-0.36%
2021/06/10	2	20.05	0	0.00	20.40	2	9,670	0.02%
2021/06/09	2	20.40	0	0.00	20.35	2	9,630	0.02%
2021/06/08	6	20.91	0	0.00	21.00	6	9,596	0.06%
2021/06/07	0.1	21.50	7	20.90	20.80	-6.9	9,580	-0.07%
2021/06/04	32	21.84	31	21.78	21.70	1	9,486	0.01%
2021/06/03	15	22.19	51	22.55	22.45	-36	9,303	-0.39%
2021/06/02	2	21.70	7	21.47	21.70	-5	8,530	-0.06%
2021/06/01	10	19.99	5	19.95	20.10	5	8,419	0.06%
2021/05/31	0	0.00	4	20.56	20.00	-4	8,437	-0.05%
2021/05/28	6	19.72	5	19.95	19.40	1	8,325	0.01%
2021/05/26	1	18.40	0	0.00	18.65	1	8,291	0.01%
2021/05/25	6	18.68	0	0.00	18.40	6	8,292	0.07%
2021/05/21	0	0.00	2	19.13	19.15	-2	8,372	-0.02%
2021/05/20	1	18.75	0	0.00	18.05	1	8,310	0.01%
2021/05/19	8	19.05	5	18.84	18.65	3	8,274	0.04%
2021/05/17	1	16.90	3	16.82	16.60	-2	8,117	-0.02%
2021/05/14	13	18.60	1	19.15	17.55	12	8,010	0.15%
2021/05/13	7	18.92	2	18.60	18.55	5	7,916	0.06%
2021/05/12	26	20.91	4	19.85	19.60	22	7,828	0.28%
2021/05/11	36	22.24	30	22.36	21.70	6	7,594	0.08%
2021/05/10	66	22.01	27	22.05	22.15	39	7,003	0.56%
2021/05/07	11	20.91	42	20.57	21.20	-31	6,735	-0.46%
2021/05/06	2	20.75	1	21.25	20.35	1	6,625	0.02%
2021/05/05	28	20.81	20	20.94	20.40	8	6,476	0.12%
2021/05/04	30.8	19.60	3	19.77	19.55	27.8	6,276	0.44%
2021/05/03	12	21.99	28	21.83	21.65	-16	6,096	-0.26%
2021/04/29	6	21.20	4	21.19	21.20	2	5,810	0.03%
2021/04/28	6	20.45	1	20.40	20.60	5	5,639	0.09%
2021/04/27	4	20.83	0	0.00	21.00	4	5,570	0.07%
2021/04/26	2	20.95	5.9	21.39	21.20	-3.9	5,472	-0.07%
2021/04/23	5	20.25	9	20.83	20.80	-4	5,375	-0.07%
2021/04/22	23	22.53	22	22.61	20.55	1	5,281	0.02%
2021/04/21	1	21.85	1	21.40	21.70	0	4,844	0.00%
2021/04/20	4	22.20	7	22.81	22.10	-3	4,649	-0.06%
2021/04/19	47	22.42	47	23.16	23.65	0	4,266	0.00%
2021/04/16	24	21.71	21.9	21.57	21.50	2.1	3,385	0.06%
2021/04/15	52	20.58	381	21.00	20.95	-329	2,604	-12.63%	大賣/鉅額交易
2021/04/14	30	18.90	45	18.73	19.75	-15	1,850	-0.81%
2021/04/13	0	0.00	31	18.26	18.20	-31	1,537	-2.02%
2021/04/12	1	18.30	3.5	18.18	18.25	-2.5	1,510	-0.16%
2021/04/09	0	0.00	0	18.45	18.05	0	1,450	0.00%
2021/04/08	20	18.00	121.4	18.12	18.35	-101.4	1,395	-7.26%	大賣/鉅額交易
2021/04/07	15	17.93	22	17.77	17.80	-7	1,262	-0.55%
2021/04/06	0	0.00	5	17.30	17.30	-5	1,130	-0.44%
2021/03/31	0	0.00	10	17.00	17.05	-10	1,127	-0.89%
2021/03/29	0	0.00	10	16.95	17.00	-10	1,150	-0.87%
2021/03/24	0	0.00	5	17.00	16.95	-5	1,333	-0.38%
2021/03/19	5	16.80	0	0.00	16.80	5	1,391	0.36%
2021/03/05	0	0.00	14	17.39	17.20	-14	1,552	-0.90%
2021/03/04	10	17.50	20	17.20	17.80	-10	1,468	-0.68%
2021/02/26	1	17.30	12	17.40	17.15	-11	1,385	-0.79%
2021/02/25	0	0.00	10	16.95	16.90	-10	1,324	-0.75%
2021/02/24	10	17.60	67.2	17.49	17.25	-57.2	1,305	-4.38%
2021/02/23	3	16.90	0	0.00	16.95	3	1,172	0.26%
2021/02/22	2	16.30	2	16.20	16.20	0	1,135	0.00%
2021/02/19	0	16.30	0	0.00	16.20	0	1,151	0.00%
2021/02/18	0	0.00	1	16.00	16.30	-1	1,156	-0.09%
2021/02/17	15	15.80	0	0.00	15.95	15	1,151	1.30%
2021/02/03	2	15.40	0	0.00	15.65	2	1,148	0.17%
2021/02/02	3	15.40	0	0.00	15.55	3	1,149	0.26%
2021/01/27	1	15.30	6	15.25	15.25	-5	1,141	-0.44%
2021/01/25	0.1	15.60	0	0.00	15.60	0.1	1,140	0.01%
2021/01/22	9	15.25	0	0.00	15.40	9	1,143	0.79%
2021/01/21	5	15.40	0	0.00	15.25	5	1,137	0.44%
2021/01/20	12	15.38	0	0.00	15.30	12	1,128	1.06%
2021/01/19	0	0.00	1	15.75	15.85	-1	1,112	-0.09%
2021/01/18	2	15.50	0	0.00	15.70	2	1,109	0.18%
2021/01/15	10	15.96	8	15.96	15.85	2	1,103	0.18%
2021/01/14	0.1	16.30	0	0.00	16.10	0.1	1,089	0.01%
2021/01/12	11	16.20	3	16.30	16.10	8	1,075	0.74%
2021/01/08	11	16.85	2	16.90	16.85	9	1,044	0.86%
2021/01/06	3	17.20	2	17.05	17.00	1	1,025	0.10%
2020/12/30	1	17.55	0	0.00	17.50	1	966	0.10%
2020/12/29	2	17.30	0	0.00	17.20	2	937	0.21%
2020/12/28	1	17.05	0	0.00	17.05	1	917	0.11%
2020/12/25	1	17.25	0	0.00	17.15	1	904	0.11%
2020/12/22	18	17.51	2	17.85	17.00	16	856	1.87%
2020/12/21	0	0.00	12	17.78	18.25	-12	784	-1.53%
2020/12/18	10	17.05	2	17.15	17.00	8	667	1.20%
2020/12/16	2	17.30	0	0.00	17.50	2	652	0.31%
2020/12/15	3	17.30	0	0.00	17.45	3	637	0.47%
2020/12/14	0	0.00	8	17.36	17.50	-8	590	-1.36%
2020/12/11	0.1	16.70	7	16.89	16.75	-6.9	519	-1.34%
2020/12/10	5	17.19	2	17.00	17.20	3	489	0.61%
2020/12/09	0	0.00	3	16.28	16.35	-3	368	-0.81%
2020/12/07	0	0.00	8	16.10	16.10	-8	346	-2.31%
2020/12/03	0	0.00	10	16.25	16.25	-10	352	-2.84%
2020/11/30	51	16.25	0	0.00	16.35	51	375	13.58%
2020/11/27	0	0.00	9	16.25	16.25	-9	363	-2.48%
2020/11/26	0	0.00	0.4	16.20	16.25	-0.4	362	-0.12%
2020/11/25	0.1	16.20	1	16.10	16.15	-1	365	-0.26%
2020/11/19	8	16.09	5	16.00	15.90	3	366	0.82%
2020/11/17	2	15.50	0	0.00	15.65	2	343	0.58%
2020/11/16	0	0.00	3	15.55	15.50	-3	343	-0.87%
2020/11/11	10	15.45	0	0.00	15.45	10	355	2.81%
2020/11/09	0	0.00	14.1	15.39	15.45	-14.1	344	-4.08%
2020/11/05	2	15.35	9	15.35	15.40	-7	344	-2.03%
2020/11/04	2	15.35	0	0.00	15.40	2	349	0.57%
2020/11/02	6	15.25	5	15.20	15.35	1	351	0.28%
2020/10/13	0	0.00	5	15.63	15.65	-5	344	-1.45%
2020/09/25	5	15.35	0	0.00	15.40	5	363	1.37%
2020/09/24	10	15.65	0	0.00	15.60	10	361	2.77%
2020/09/22	1	16.05	0	0.00	15.90	1	374	0.27%
2020/09/21	2	16.00	0	0.00	16.00	2	377	0.53%
2020/09/08	0	0.00	2	17.10	16.70	-2	417	-0.48%
2020/08/26	0	0.00	1	15.95	15.85	-1	369	-0.27%
2020/08/25	0	0.00	0.3	15.90	15.85	-0.3	368	-0.08%
2020/08/18	0	0.00	1	15.90	15.80	-1	365	-0.27%
2020/08/14	2	15.30	0	0.00	15.35	2	364	0.55%
2020/08/07	2	15.35	0	0.00	15.35	2	394	0.51%
2020/08/05	0	0.00	2	15.30	15.30	-2	406	-0.49%
2020/07/15	5	15.65	0	0.00	15.70	5	463	1.08%
2020/07/06	2	15.80	0	0.00	15.80	2	475	0.42%
2020/06/29	15	15.75	0	0.00	15.80	15	463	3.23%
2020/06/11	0.1	16.75	0	0.00	16.60	0.1	548	0.02%
2020/06/08	2	16.95	1	16.90	17.00	1	627	0.16%
2020/06/04	0	0.00	5	16.60	16.50	-5	622	-0.80%
2020/06/02	5	16.35	0	0.00	16.35	5	636	0.79%
2020/06/01	0	0.00	1	16.30	16.35	-1	638	-0.16%
2020/05/29	1	16.25	0	0.00	16.30	1	640	0.16%
2020/05/27	0	0.00	1	16.15	16.20	-1	645	-0.15%
2020/05/22	0	0.00	10	16.55	16.55	-10	642	-1.56%
2020/05/21	0	0.00	8	16.55	16.55	-8	632	-1.26%
2020/05/19	0	0.00	10	16.70	16.60	-10	625	-1.60%
2020/05/14	0	0.00	5	16.70	16.70	-5	617	-0.81%
2020/05/13	0	0.00	10	16.63	16.70	-10	613	-1.63%
2020/05/11	0	0.00	24.5	16.71	16.80	-24.5	610	-4.01%
2020/05/06	0	0.00	25	16.35	16.40	-25	619	-4.03%
2020/05/05	0	0.00	5	16.25	16.20	-5	622	-0.80%
2020/05/04	0	0.00	20	16.06	16.15	-20	630	-3.17%
2020/04/30	0	0.00	19	16.01	16.15	-19	631	-3.01%
2020/04/29	0	0.00	29	15.58	15.55	-29	636	-4.56%
2020/04/28	0	0.00	7	15.50	15.50	-7	634	-1.10%
2020/04/27	0	0.00	15	15.52	15.45	-15	657	-2.28%
2020/04/24	0	0.00	10	15.40	15.45	-10	656	-1.52%
2020/04/22	1	15.30	0	0.00	15.40	1	664	0.15%
2020/04/21	0	0.00	10	15.50	15.55	-10	665	-1.50%
2020/04/20	0	0.00	22	15.62	15.60	-22	650	-3.38%
2020/04/17	0	0.00	29	15.61	15.60	-29	653	-4.44%
2020/04/16	2	15.55	5	15.55	15.55	-3	653	-0.46%
2020/04/15	0	0.00	35	15.59	15.65	-35	652	-5.36%
2020/04/14	0	0.00	60	15.26	15.45	-60	654	-9.17%
2020/04/13	0	0.00	32	15.13	15.10	-32	654	-4.89%
2020/04/10	0	0.00	25	15.10	15.10	-25	652	-3.83%
2020/04/09	0	0.00	10	15.20	15.05	-10	651	-1.54%
2020/04/08	0	0.00	20	15.03	15.00	-20	653	-3.06%
2020/04/07	0	0.00	20	15.10	14.95	-20	650	-3.08%
2020/04/06	0	0.00	33	14.99	15.05	-33	645	-5.11%
2020/03/31	0	0.00	75.3	15.04	15.25	-75.3	641	-11.74%
2020/03/30	0	0.00	65	14.53	14.80	-65	634	-10.25%
2020/03/27	0	0.00	40	14.48	14.50	-40	625	-6.39%
2020/03/26	0	0.00	20	14.40	14.40	-20	623	-3.21%
2020/03/25	0	0.00	55	14.36	14.40	-55	621	-8.85%
2020/03/24	0	0.00	36	14.09	14.10	-36	622	-5.79%
2020/03/23	0	0.00	20	13.89	14.10	-20	615	-3.25%
2020/03/20	5	14.10	15	14.25	14.15	-10	605	-1.65%
2020/03/19	1	13.65	6	13.57	13.95	-5	603	-0.83%
2020/03/18	4	13.69	4	14.15	14.25	0	578	0.00%
2020/03/17	11	13.23	5	13.95	14.35	6	562	1.07%
2020/03/16	1	14.40	0	0.00	14.25	1	541	0.18%
2020/03/13	4	14.44	0	0.00	14.95	4	518	0.77%
2020/03/12	6	15.97	0	0.00	15.95	6	477	1.26%
2020/03/10	5	16.20	0	0.00	16.50	5	459	1.09%
2020/03/09	10	16.55	0	0.00	16.55	10	453	2.21%
2020/03/02	1	16.65	2	16.65	16.65	-1	439	-0.23%
2020/02/27	2	16.88	0	0.00	16.85	2	438	0.46%
2020/02/19	0	0.00	2	17.15	17.20	-2	480	-0.42%
2020/02/18	6	17.20	0	0.00	17.15	6	492	1.22%
2020/02/17	10	17.20	6	17.05	17.10	4	497	0.80%
2020/02/10	45	16.88	3	16.90	16.90	42	534	7.86%
2020/02/06	0	0.00	1	17.15	17.20	-1	550	-0.18%
2020/02/03	2	16.95	2	17.10	17.15	0	545	0.00%
2020/01/30	2	17.50	17	17.23	17.50	-15	524	-2.86%
2019/12/10	1	18.30	0	0.00	18.35	1	731	0.14%
2019/12/06	1	18.30	0	0.00	18.30	1	762	0.13%
2019/12/05	5	18.30	0	0.00	18.35	5	783	0.64%
2019/11/28	1	18.30	0	0.00	18.25	1	1,049	0.10%
2019/11/21	2	18.18	0	0.00	18.25	2	1,142	0.18%
2019/11/20	1	18.30	0	0.00	18.30	1	1,146	0.09%
2019/11/19	1	18.40	0	0.00	18.45	1	1,157	0.09%
2019/11/18	1	18.50	0	0.00	18.55	1	1,206	0.08%
2019/11/15	1	18.30	0	0.00	18.45	1	1,259	0.08%
2019/11/14	2	18.50	0	0.00	18.45	2	1,381	0.14%
2019/11/13	2	18.60	2	18.60	18.55	0	1,529	0.00%
2019/11/11	7	18.75	4	18.88	18.75	3	1,540	0.19%
2019/11/08	1	18.95	0	0.00	18.95	1	1,529	0.07%
2019/11/07	1	18.95	0	0.00	19.00	1	1,530	0.07%
2019/11/06	1	19.00	0	0.00	19.10	1	1,533	0.07%
2019/11/04	1	19.30	0	0.00	19.30	1	1,530	0.07%
2019/10/31	5	19.10	0	0.00	19.00	5	1,559	0.32%
2019/10/30	0	0.00	1	19.10	19.10	-1	1,564	-0.06%
2019/10/28	3	19.03	0	0.00	19.10	3	1,572	0.19%
2019/10/17	9	19.03	0	0.00	19.10	9	1,599	0.56%
2019/10/16	2	19.30	0	0.00	19.20	2	1,567	0.13%
2019/10/15	4	19.54	3	19.25	19.40	1	1,558	0.06%
2019/10/09	2	19.95	10	19.97	19.95	-8	1,511	-0.53%
2019/10/07	3	20.02	0	0.00	19.95	3	1,515	0.20%
2019/10/04	2	20.25	0	0.00	20.15	2	1,502	0.13%
2019/09/26	1	20.10	0	0.00	20.00	1	1,528	0.07%
2019/09/25	3	20.17	0	0.00	20.15	3	1,535	0.20%
2019/09/23	1	20.15	0	0.00	20.15	1	1,534	0.07%
2019/09/20	1	20.20	1	20.30	20.20	0	1,525	0.00%
2019/09/19	2	20.20	0	0.00	20.35	2	1,522	0.13%
2019/09/09	0	0.00	5	20.85	20.80	-5	1,520	-0.33%
2019/09/04	0	0.00	1	21.10	20.90	-1	1,464	-0.07%
2019/09/03	0	0.00	1	20.95	21.15	-1	1,449	-0.07%
2019/09/02	10	20.86	11	20.93	21.15	-1	1,435	-0.07%
2019/08/30	0	0.00	3.1	20.55	20.45	-3.1	1,321	-0.23%
2019/08/29	0	0.00	1	20.35	20.55	-1	1,316	-0.08%
2019/08/22	0	0.00	5	20.30	20.35	-5	1,241	-0.40%
2019/08/21	28	20.47	33	20.52	20.55	-5	1,214	-0.41%
2019/08/20	0	0.00	8	20.10	20.15	-8	1,160	-0.69%
2019/08/19	66	20.98	67	20.76	20.60	-1	1,109	-0.09%
2019/08/16	22	19.92	3	19.90	20.50	19	981	1.94%
2019/08/14	0	0.00	2	19.40	19.35	-2	828	-0.24%
2019/08/06	1	19.35	10	19.20	19.30	-9	841	-1.07%
2019/08/05	0	0.00	10	19.60	19.65	-10	839	-1.19%
2019/08/01	12	19.23	0	0.00	19.25	12	830	1.44%
2019/07/31	0	0.00	10	19.26	19.35	-10	833	-1.20%
2019/07/26	2	19.60	0	0.00	19.50	2	828	0.24%
2019/07/24	0	0.00	10	19.52	19.70	-10	816	-1.22%
2019/07/22	5	19.35	5	19.30	19.30	0	855	0.00%
2019/07/17	1	19.25	2	19.33	19.25	-1	886	-0.11%
2019/07/16	10	19.25	0	0.00	19.25	10	890	1.12%
2019/07/12	0	0.00	9	19.20	19.15	-9	928	-0.97%
2019/07/02	2	19.25	0	0.00	19.20	2	1,079	0.19%
2019/06/28	1	19.35	1	19.45	19.30	0	1,130	0.00%
2019/06/24	0	0.00	3	19.60	19.85	-3	1,488	-0.20%
2019/06/20	5	19.30	0	0.00	19.30	5	1,519	0.33%
2019/06/18	2	19.18	0	0.00	19.15	2	1,590	0.13%
2019/06/13	10	19.70	0	0.00	19.60	10	2,042	0.49%
2019/06/11	1	19.65	0	0.00	19.60	1	2,138	0.05%
2019/06/05	5	20.00	2	19.98	20.05	3	2,389	0.13%
2019/05/31	0	0.00	10	19.50	19.50	-10	2,858	-0.35%
2019/05/24	2	19.28	2	19.53	19.30	0	2,973	0.00%
2019/05/21	2	19.25	0	0.00	19.40	2	2,972	0.07%
2019/05/20	0.3	19.35	0	0.00	19.35	0.3	2,968	0.01%
2019/05/17	0.1	19.50	0	0.00	19.50	0.1	2,955	0.00%
2019/05/16	5.2	20.00	0	0.00	19.90	5.2	2,948	0.18%
2019/05/15	0.2	19.40	0.8	19.40	19.40	-0.5	2,929	-0.02%
2019/05/14	1	18.60	0	0.00	19.00	1	2,925	0.03%
2019/05/13	15	18.98	5	19.00	18.90	10	2,919	0.34%
2019/05/09	3	19.05	0	0.00	19.15	3	2,908	0.10%
2019/05/08	2	19.45	0	0.00	19.35	2	2,908	0.07%
2019/05/03	11	19.95	2	19.90	19.90	9	2,888	0.31%
2019/04/29	0	0.00	2	19.50	19.50	-2	2,904	-0.07%
2019/04/26	36	19.81	0	0.00	19.80	36	2,874	1.25%
2019/04/24	1	20.30	0	0.00	20.40	1	2,830	0.04%
2019/04/18	50	20.50	0	0.00	20.35	50	2,817	1.77%
2019/04/17	44.4	20.80	0	0.00	20.70	44.4	2,808	1.58%
2019/04/15	1	20.80	0	0.00	21.25	1	2,862	0.03%
2019/04/12	10	20.68	0	0.00	20.75	10	2,872	0.35%
2019/04/11	6	20.87	0	0.00	20.75	6	2,887	0.21%
2019/04/10	150	20.91	0	0.00	20.70	150	2,880	5.21%	大買/鉅額交易
2019/04/09	8	20.81	0	0.00	20.85	8	2,846	0.28%
2019/04/08	4	20.63	0	0.00	20.45	4	2,812	0.14%
2019/04/03	1	20.30	0	0.00	20.60	1	2,791	0.04%
2019/04/02	1	20.45	0	0.00	20.50	1	2,759	0.04%
2019/04/01	1	21.05	0	0.00	20.75	1	2,712	0.04%
2019/03/29	0	0.00	15	20.53	21.20	-15	2,659	-0.56%
2019/03/28	9	20.05	0	0.00	20.10	9	2,573	0.35%
2019/03/27	10	21.20	14	22.57	21.15	-4	2,446	-0.16%
2019/03/26	4	22.60	23	22.87	22.50	-19	2,317	-0.82%
2019/03/25	3	22.63	5	22.60	22.80	-2	2,284	-0.09%
2019/03/22	15	23.10	33	22.90	22.80	-18	2,255	-0.80%
2019/03/21	3	23.40	4	23.60	23.40	-1	2,207	-0.05%
2019/03/20	9	23.39	20.9	23.54	23.45	-11.9	2,170	-0.55%
2019/03/19	15	23.50	26.8	23.76	23.45	-11.8	2,111	-0.56%
2019/03/18	5	22.76	4	22.77	22.70	1	1,795	0.05%
2019/03/15	0	0.00	2	22.15	22.15	-2	1,686	-0.12%
2019/03/14	0	0.00	10	21.90	21.95	-10	1,625	-0.62%
2019/03/13	1	21.95	7	22.00	21.95	-6	1,587	-0.38%
2019/03/12	0	0.00	22.9	22.21	21.90	-22.9	1,521	-1.50%
2019/03/11	1	21.05	0	0.00	21.30	1	1,334	0.07%
2019/03/08	0	0.00	1	20.80	21.15	-1	1,284	-0.08%
2019/03/07	3	21.18	1	21.30	20.80	2	1,461	0.14%
2019/03/06	49	20.57	40	21.07	21.20	9	1,310	0.69%
2019/03/05	28	20.13	0	0.00	19.90	28	1,025	2.73%
2019/03/04	0	0.00	1	19.00	19.00	-1	957	-0.10%
2019/02/26	0	0.00	11	19.07	19.05	-11	966	-1.14%
2019/02/14	1	18.95	0	0.00	18.85	1	922	0.11%
2019/01/29	1	18.60	0	0.00	18.75	1	879	0.11%
2019/01/10	4	19.15	0	0.00	19.20	4	785	0.51%
2019/01/09	0	0.00	2	19.10	19.15	-2	774	-0.26%
2019/01/08	20	19.20	3	19.25	19.20	17	753	2.26%
2019/01/07	6	19.13	3	18.68	19.00	3	720	0.42%
2019/01/04	12	18.08	19	17.93	17.75	-7	663	-1.06%
2019/01/03	4	17.75	0	0.00	17.75	4	628	0.64%
2018/12/27	0	0.00	2	16.50	16.55	-2	629	-0.32%
2018/12/17	9	16.64	0	0.00	16.55	9	626	1.44%
2018/12/14	2	16.58	0	0.00	16.55	2	629	0.32%
2018/12/12	2	16.60	0	0.00	16.70	2	623	0.32%
2018/12/04	3	16.70	0	0.00	16.80	3	606	0.49%
2018/11/27	2	16.25	0	0.00	16.35	2	343	0.58%
2018/11/13	1	16.65	0	0.00	16.85	1	325	0.31%
2018/11/05	2	16.70	0	0.00	16.80	2	344	0.58%
2018/09/21	2	17.30	0	0.00	17.20	2	436	0.46%
2018/09/19	0	0.00	10	17.56	17.55	-10	454	-2.20%
2018/09/11	1	17.40	0	0.00	17.45	1	520	0.19%
2018/09/10	1	17.60	0	0.00	17.50	1	531	0.19%
2018/09/07	4	17.90	0	0.00	17.85	4	536	0.75%
2018/09/05	2	18.10	0	0.00	18.20	2	560	0.36%
2018/08/29	0	0.00	3	17.95	17.85	-3	629	-0.48%
2018/08/27	0	0.00	10	18.10	18.15	-10	663	-1.51%
2018/08/23	0	0.00	2	18.10	18.20	-2	713	-0.28%
2018/08/22	2	17.70	0	0.00	18.15	2	716	0.28%
2018/08/21	10	17.40	0	0.00	17.45	10	706	1.42%
2018/08/03	1	17.30	0	0.00	17.35	1	758	0.13%
2018/07/26	10	17.20	0	0.00	17.35	10	761	1.31%
2018/07/24	1	16.85	2	16.85	17.00	-1	752	-0.13%
2018/07/20	7	17.35	0	0.00	17.30	7	758	0.92%
2018/07/06	0	0.00	0.2	18.55	18.60	-0.2	771	-0.03%
2018/06/29	0	18.60	2	18.95	18.95	-2	755	-0.26%
2018/06/25	5	19.05	0	0.00	19.05	5	817	0.61%
2018/06/19	1	19.05	0	0.00	19.10	1	789	0.13%
2018/06/07	0	0.00	1	19.05	19.10	-1	756	-0.13%
2018/06/06	0	0.00	1	19.00	19.05	-1	725	-0.14%
2018/06/04	3	19.10	0	0.00	19.15	3	705	0.43%
2018/06/01	0	0.00	10	19.05	19.15	-10	695	-1.44%
2018/05/31	10	19.05	0	0.00	19.15	10	682	1.47%
2018/05/30	0	0.00	2	19.00	19.10	-2	654	-0.31%
2018/05/23	1	19.05	0	0.00	19.10	1	638	0.16%
2018/05/18	1	19.10	0	0.00	19.10	1	644	0.16%
2018/05/16	1	19.15	0	0.00	19.25	1	658	0.15%
2018/05/14	0	0.00	2	19.10	19.25	-2	667	-0.30%
2018/05/10	2	19.20	0	0.00	19.15	2	677	0.30%
2018/05/09	0	0.00	1	19.40	19.35	-1	685	-0.15%
2018/04/19	0	0.00	20	19.60	19.70	-20	780	-2.56%
2018/04/09	0	0.00	1	20.30	20.35	-1	862	-0.12%
2018/04/02	20	20.50	0	0.00	20.45	20	873	2.29%
2018/03/30	1	21.00	19	21.15	20.80	-18	874	-2.06%
2018/03/22	0	0.00	5	20.04	20.05	-5	961	-0.52%
2018/03/20	5	20.24	2	20.30	20.15	3	1,017	0.29%
2018/03/19	0	0.00	2	19.90	19.80	-2	1,049	-0.19%
2018/03/16	0	0.00	1	19.85	19.90	-1	1,116	-0.09%
2018/03/13	0.5	19.90	0	0.00	20.00	0.5	1,147	0.04%
2018/03/09	2	20.10	0	0.00	20.10	2	1,170	0.17%
2018/03/07	0	0.00	3	19.70	19.70	-3	1,163	-0.26%
2018/02/12	5	19.80	0	0.00	19.80	5	1,173	0.43%
2018/02/06	2	20.13	2	20.00	20.00	0	1,187	0.00%
2018/02/05	1	20.15	0	0.00	20.65	1	1,164	0.09%
2018/01/29	4	20.28	0	0.00	20.20	4	1,161	0.34%
2018/01/26	3	20.12	0	0.00	20.15	3	1,176	0.25%
2018/01/25	0	0.00	1	20.20	20.15	-1	1,195	-0.08%
2018/01/18	0	0.00	2	20.60	20.55	-2	1,168	-0.17%
2018/01/17	0	0.00	5	20.65	20.50	-5	1,166	-0.43%
2018/01/16	3	20.48	0	0.00	20.45	3	1,153	0.26%
2018/01/15	5	20.47	0	0.00	20.50	5	1,154	0.43%
2018/01/12	9	20.62	0	0.00	20.70	9	1,151	0.78%
2018/01/11	2	20.30	1	20.30	20.45	1	1,140	0.09%
2018/01/10	1	20.40	4	20.38	20.35	-3	1,134	-0.26%
2018/01/08	4	20.25	1.1	20.33	20.20	2.9	1,133	0.25%
2018/01/05	3	20.15	0	0.00	20.15	3	1,120	0.27%
2018/01/04	0.5	20.05	0	0.00	20.10	0.5	1,116	0.04%
2018/01/03	3	20.25	0	0.00	20.25	3	1,119	0.27%
2018/01/02	0	0.00	1	20.05	19.95	-1	1,101	-0.09%