榮剛 (5009)-元富-緯城券商分點個股進出

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
45.40
漲跌
▼1.00
漲幅
-2.16%
成交量
3,507張
產業
上櫃鋼鐵類股
526人加入追蹤

立即追蹤
本地時間:13:35(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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/12/17	1.1	46.20	0	0.00	45.40	1.1	2,535	0.04%
2024/12/09	0	0.00	5	47.84	48.15	-5	2,464	-0.20%
2024/12/05	0	47.60	2	47.65	47.85	-2	2,470	-0.08%
2024/11/27	0	48.20	1	47.95	47.95	-1	2,544	-0.04%
2024/11/22	0.1	48.90	0	0.00	48.90	0.1	2,523	0.01%
2024/11/21	2	48.55	0	0.00	48.55	2	2,519	0.08%
2024/11/20	2	48.40	0	0.00	48.40	2	2,510	0.08%
2024/11/19	0	0.00	2	47.80	48.10	-2	2,514	-0.08%
2024/11/15	5	48.58	0	0.00	48.15	5	2,517	0.20%
2024/11/14	3	48.50	0	0.00	48.25	3	2,485	0.12%
2024/11/12	1	49.65	0	0.00	49.75	1	2,401	0.04%
2024/11/11	2	49.25	3	48.88	49.45	-1	2,254	-0.04%
2024/11/07	1	47.75	0	0.00	47.80	1	2,077	0.05%
2024/11/05	0	0.00	1	47.65	47.50	-1	2,082	-0.05%
2024/11/01	0	0.00	1	47.15	47.50	-1	2,296	-0.04%
2024/10/23	0	0.00	3	46.45	46.40	-3	2,518	-0.12%
2024/10/21	0	0.00	0.1	45.60	46.05	-0.1	2,567	0.00%
2024/10/17	0	0.00	0.1	46.10	45.75	-0.1	2,776	0.00%
2024/10/16	0	0.00	1	46.10	45.85	-1	2,809	-0.04%
2024/10/11	3	45.90	0	0.00	45.80	3	2,809	0.11%
2024/10/09	0	47.35	0.6	47.30	46.85	-0.6	2,911	-0.02%
2024/10/01	2	47.85	0	0.00	48.00	2	2,963	0.07%
2024/09/27	0	47.80	0	0.00	48.05	0	3,116	0.00%
2024/09/25	1	47.65	0	0.00	47.95	1	3,362	0.03%
2024/09/24	0	0.00	1	47.20	47.55	-1	3,425	-0.03%
2024/09/19	1	46.60	0	0.00	46.30	1	3,890	0.03%
2024/09/12	1.3	45.28	0.2	45.25	45.40	1.1	4,218	0.03%
2024/09/11	0.2	44.95	0	0.00	45.20	0.2	4,323	0.00%
2024/09/10	0.1	45.80	0	0.00	45.00	0.1	4,343	0.00%
2024/08/28	0	0.00	2	48.00	48.30	-2	4,732	-0.04%
2024/08/23	0	0.00	10	47.72	47.75	-10	4,894	-0.20%
2024/08/22	10	48.27	0	0.00	47.75	10	5,004	0.20%
2024/08/21	0	0.00	1	48.00	47.85	-1	5,055	-0.02%
2024/08/15	1	46.90	3	46.75	46.70	-2	5,456	-0.04%
2024/08/14	0	0.00	4	46.55	46.60	-4	5,919	-0.07%
2024/08/12	1	45.70	1	46.00	46.00	0	6,185	0.00%
2024/08/08	1	45.80	0	0.00	45.50	1	6,610	0.02%
2024/08/05	0	0.00	3	46.65	45.50	-3	7,080	-0.04%
2024/08/02	1	48.00	1	47.85	47.55	0	7,027	0.00%
2024/08/01	0	0.00	1	48.75	49.50	-1	7,251	-0.01%
2024/07/31	1	47.10	0	0.00	47.05	1	7,407	0.01%
2024/07/30	20	46.93	1.2	47.86	47.90	18.8	7,736	0.24%
2024/07/29	3	47.52	0	0.00	45.80	3	8,620	0.03%
2024/07/23	1	47.95	0	0.00	48.00	1	9,234	0.01%
2024/07/19	3	48.85	7	48.80	48.20	-4	9,438	-0.04%
2024/07/18	0	0.00	4	49.69	49.75	-4	9,543	-0.04%
2024/07/17	2	48.80	3	48.85	48.60	-1	9,589	-0.01%
2024/07/16	0	0.00	1	48.10	48.40	-1	9,902	-0.01%
2024/07/12	11	47.60	2	47.55	47.65	9	10,601	0.09%
2024/07/11	4	47.90	7	47.50	47.60	-3	10,952	-0.03%
2024/07/10	0	0.00	1	48.55	48.85	-1	11,254	-0.01%
2024/07/09	0	0.00	1	48.10	48.30	-1	11,739	-0.01%
2024/07/08	3	48.55	0	0.00	48.40	3	11,853	0.03%
2024/07/05	2	49.18	1	49.15	49.15	1	12,058	0.01%
2024/07/04	0	0.00	1	50.00	49.40	-1	12,426	-0.01%
2024/07/03	1	47.90	4	49.40	49.65	-3	12,532	-0.02%
2024/07/02	8	47.84	2	47.95	48.05	6	12,457	0.05%
2024/07/01	2.3	47.57	1	47.75	47.85	1.3	12,447	0.01%
2024/06/28	1	48.70	1	48.40	48.40	0	12,231	0.00%
2024/06/27	5	48.96	1	49.60	48.70	4	12,168	0.03%
2024/06/26	2	49.25	2	49.23	49.25	0	12,068	0.00%
2024/06/25	5	52.28	0	0.00	52.40	5	11,963	0.04%
2024/06/24	11	53.00	0	0.00	52.90	11	11,932	0.09%
2024/06/20	0	0.00	2	53.50	53.70	-2	12,035	-0.02%
2024/06/19	1	52.50	1	53.10	52.40	0	11,933	0.00%
2024/06/18	1	52.20	6	52.40	52.60	-5	11,895	-0.04%
2024/06/17	4	51.35	0	0.00	51.20	4	11,826	0.03%
2024/06/14	1	51.40	7	51.80	51.40	-6	11,903	-0.05%
2024/06/13	0	0.00	1	51.40	51.40	-1	11,911	-0.01%
2024/06/12	0	0.00	0.1	51.40	50.90	-0.1	11,914	0.00%
2024/06/11	1.1	51.43	3	51.80	51.40	-1.9	11,908	-0.02%
2024/06/07	0	0.00	0.4	51.20	51.30	-0.4	11,921	0.00%
2024/06/06	4.3	50.92	2.5	50.98	50.80	1.8	11,907	0.01%
2024/06/05	14	52.14	0	0.00	52.00	14	11,765	0.12%
2024/06/03	0.1	52.60	0	0.00	52.40	0.1	11,799	0.00%
2024/05/30	1	52.90	0	0.00	52.80	1	11,803	0.01%
2024/05/29	0	0.00	1	53.50	53.40	-1	11,817	-0.01%
2024/05/28	0	0.00	5.1	54.14	53.80	-5.1	11,983	-0.04%
2024/05/27	0	0.00	6.5	53.13	53.20	-6.5	11,902	-0.05%
2024/05/24	0	52.40	7	52.40	52.50	-7	11,860	-0.06%
2024/05/23	3	52.34	2	52.45	52.10	1	11,861	0.01%
2024/05/22	7.5	52.36	4	52.08	52.10	3.5	11,803	0.03%
2024/05/21	4	53.10	4	52.95	52.80	0	11,635	0.00%
2024/05/20	4	53.33	4	54.60	52.90	0	11,533	0.00%
2024/05/17	0	0.00	4	55.90	55.80	-4	11,131	-0.04%
2024/05/16	1	54.90	0	0.00	54.90	1	11,014	0.01%
2024/05/15	2	55.50	0	0.00	55.20	2	10,959	0.02%
2024/05/14	5	55.66	2	56.15	55.80	3	10,834	0.03%
2024/05/13	1	55.70	0	0.00	55.20	1	10,659	0.01%
2024/05/10	0	0.00	12	56.00	56.00	-12	10,556	-0.11%
2024/05/09	2	55.95	2	55.95	54.90	0	10,442	0.00%
2024/05/08	2	54.65	2	55.40	54.70	0	10,252	0.00%
2024/05/07	3.3	54.80	14	55.86	54.50	-10.7	10,194	-0.10%
2024/05/06	5	56.42	2	56.50	56.10	3	9,960	0.03%
2024/05/03	5.3	57.09	3	57.23	57.00	2.3	9,729	0.02%
2024/05/02	8.7	57.31	39	57.65	57.60	-30.3	9,394	-0.32%
2024/04/30	4	55.00	2	55.25	54.20	2	8,518	0.02%
2024/04/29	3	54.07	9	54.49	54.80	-6	8,034	-0.07%
2024/04/26	10	52.90	1	53.50	52.80	9	7,806	0.12%
2024/04/25	2	52.35	1	52.60	52.60	1	7,679	0.01%
2024/04/24	5	52.58	0	0.00	53.00	5	7,613	0.07%
2024/04/23	13	53.01	4	52.93	52.80	9	7,547	0.12%
2024/04/22	11	54.17	9	54.64	54.20	2	7,350	0.03%
2024/04/19	6.3	54.95	4	55.13	54.90	2.3	7,016	0.03%
2024/04/18	12	54.18	5	54.46	54.70	7	6,616	0.11%
2024/04/17	5	53.50	22	53.78	53.50	-17	6,379	-0.27%
2024/04/16	19	52.36	5	52.86	51.90	14	6,043	0.23%
2024/04/15	7	54.27	27	53.73	53.30	-20	5,658	-0.35%
2024/04/12	1	52.40	1	52.40	52.50	0	5,187	0.00%
2024/04/11	0	0.00	22	52.89	52.60	-22	5,092	-0.43%
2024/04/10	5	52.28	29	52.36	52.50	-24	4,927	-0.49%
2024/04/09	3	50.60	6	49.93	50.40	-3	4,584	-0.07%
2024/04/08	0	0.00	6	49.65	49.40	-6	4,469	-0.13%
2024/04/01	0	0.00	5	49.80	49.55	-5	4,543	-0.11%
2024/03/29	0	0.00	4	49.55	49.30	-4	4,723	-0.08%
2024/03/28	1	49.85	1	50.20	49.65	0	4,887	0.00%
2024/03/27	0	0.00	9	49.54	49.65	-9	5,331	-0.17%
2024/03/26	1	48.85	12	49.13	49.05	-11	5,334	-0.21%
2024/03/25	4	49.45	4	49.70	49.80	0	5,373	0.00%
2024/03/22	0	0.00	7	48.73	49.00	-7	5,440	-0.13%
2024/03/21	0	48.85	12	48.78	49.00	-12	5,739	-0.21%
2024/03/20	2	48.83	13	49.07	48.90	-11	5,835	-0.19%
2024/03/19	7	48.91	15	49.26	48.85	-8	5,894	-0.14%
2024/03/18	0	0.00	6	48.38	48.40	-6	5,952	-0.10%
2024/03/15	5	47.55	0	47.55	47.70	5	5,980	0.08%
2024/03/14	5	47.55	5	48.15	47.75	0	6,016	0.00%
2024/03/12	0	0.00	8	48.47	48.55	-8	6,164	-0.13%
2024/03/08	7	47.86	7	47.40	47.70	0	6,321	0.00%
2024/03/07	1	48.90	9	48.67	48.35	-8	6,424	-0.12%
2024/03/06	5	48.99	6.1	48.85	48.75	-1.1	6,482	-0.02%
2024/03/05	1	48.30	3	48.70	48.70	-2	6,483	-0.03%
2024/03/04	6	48.28	3.5	48.34	48.30	2.6	6,432	0.04%
2024/03/01	3	47.95	6	48.20	48.30	-3	6,473	-0.05%
2024/02/29	1	46.65	0	0.00	47.00	1	6,393	0.02%
2024/02/26	1.1	46.46	0	0.00	46.45	1.1	6,762	0.02%
2024/02/23	3	47.10	2	46.85	46.70	1	6,819	0.01%
2024/02/22	4	47.30	4	47.55	47.15	0	6,850	0.00%
2024/02/21	9	47.22	17	47.31	47.15	-8	6,902	-0.12%
2024/02/19	0	0.00	3.1	48.04	47.85	-3.1	6,981	-0.04%
2024/02/16	0	0.00	6	47.55	47.65	-6	7,059	-0.08%
2024/02/15	1.1	46.07	8	46.10	46.30	-6.9	7,018	-0.10%
2024/02/05	9.1	45.58	2	45.70	45.75	7.1	6,987	0.10%
2024/02/02	7	46.81	5	46.20	46.20	2	6,915	0.03%
2024/02/01	5	47.19	2	47.05	47.05	3	6,860	0.04%
2024/01/31	7	47.82	4	48.31	47.60	3	6,832	0.04%
2024/01/30	7	48.14	18	48.19	47.80	-11	6,838	-0.16%
2024/01/26	1	46.90	1	46.80	46.75	0	6,805	0.00%
2024/01/25	16	46.93	0	0.00	46.85	16	6,822	0.23%
2024/01/24	12	47.47	21	47.40	47.10	-9	6,879	-0.13%
2024/01/23	0	46.45	1	46.20	46.40	-1	6,854	-0.01%
2024/01/19	2	46.00	1	46.05	46.00	1	6,994	0.01%
2024/01/18	15	46.01	2	46.05	46.05	13	7,018	0.19%
2024/01/17	5.1	46.89	2	47.40	45.90	3.1	7,040	0.04%
2024/01/16	2	47.50	0	0.00	47.15	2	7,129	0.03%
2024/01/15	2	47.85	10	47.95	47.70	-8	7,182	-0.11%
2024/01/12	18	46.94	1	47.20	47.10	17	7,199	0.24%
2024/01/11	1.2	47.42	3.2	47.15	47.20	-2	7,228	-0.03%
2024/01/10	1	47.65	11	47.90	47.50	-10	7,246	-0.14%
2024/01/09	11.1	48.07	4	47.95	47.85	7.1	7,392	0.10%
2024/01/08	3	48.72	1	49.20	48.50	2	7,394	0.03%
2024/01/05	3	48.72	0	0.00	48.85	3	7,444	0.04%
2024/01/04	5	48.44	0	0.00	47.80	5	7,477	0.07%
2024/01/03	9	49.06	0	0.00	48.65	9	7,427	0.12%
2024/01/02	3	49.08	0	0.00	49.00	3	7,402	0.04%
2023/12/29	7	49.19	2	48.75	48.85	5	7,502	0.07%
2023/12/28	1	49.10	4	48.84	48.75	-3	7,474	-0.04%
2023/12/27	1	49.40	0	0.00	49.20	1	7,433	0.01%
2023/12/26	6	49.67	2	49.95	49.20	4	7,403	0.05%
2023/12/25	1	49.70	3	49.92	49.00	-2	7,233	-0.03%
2023/12/22	32.3	51.95	26	50.13	49.45	6.3	7,151	0.09%
2023/12/20	3	51.10	11	51.44	51.70	-8	6,695	-0.12%
2023/12/19	19	50.66	30	50.50	50.90	-11	6,648	-0.17%
2023/12/18	4	51.25	22	51.57	51.60	-18	6,687	-0.27%
2023/12/15	14	51.49	12	51.26	51.50	2	6,560	0.03%
2023/12/14	0	0.00	16	50.09	49.80	-16	6,292	-0.25%
2023/12/13	9	49.45	3	49.95	49.40	6	6,241	0.10%
2023/12/12	0	0.00	11	49.78	49.70	-11	6,243	-0.18%
2023/12/11	5	49.23	4.1	49.70	49.00	0.9	6,203	0.01%
2023/12/08	14	49.10	7	49.36	49.25	7	6,294	0.11%
2023/12/07	0	0.00	14	49.75	49.35	-14	6,330	-0.22%
2023/12/06	2.1	49.22	17.8	49.42	50.10	-15.7	6,363	-0.25%
2023/12/05	0	0.00	35	49.02	48.70	-35	6,362	-0.55%
2023/12/04	40	49.56	6	49.92	49.45	34	6,360	0.53%
2023/12/01	15	49.09	3	49.23	49.35	12	6,314	0.19%
2023/11/30	22	47.98	8.4	48.19	48.70	13.6	6,270	0.22%
2023/11/29	11	47.79	3	47.85	47.75	8	6,552	0.12%
2023/11/28	8	47.22	0	0.00	47.50	8	6,644	0.12%
2023/11/27	19.2	47.64	0	0.00	46.90	19.2	6,811	0.28%
2023/11/24	9	48.09	0	0.00	47.85	9	7,115	0.13%
2023/11/22	2	48.00	9	47.87	47.75	-7	7,231	-0.10%
2023/11/21	1.1	46.11	0	0.00	46.75	1.1	7,064	0.02%
2023/11/16	5	46.04	24	46.07	46.50	-19	7,257	-0.26%
2023/11/15	5	45.55	5	45.65	45.65	0	7,212	0.00%
2023/11/14	6	45.78	6	45.88	45.30	0	7,278	0.00%
2023/11/13	0.1	45.45	0	0.00	45.25	0.1	7,305	0.00%
2023/11/10	1	45.20	0	0.00	45.00	1	7,352	0.01%
2023/11/06	0.1	45.90	0	0.00	45.90	0.1	7,925	0.00%
2023/11/02	0	0.00	6	44.97	45.25	-6	8,337	-0.07%
2023/10/31	9.4	44.92	0	0.00	44.60	9.4	8,873	0.11%
2023/10/30	1	45.15	0	0.00	45.50	1	8,980	0.01%
2023/10/27	2	45.98	12	45.85	44.90	-10	9,032	-0.11%
2023/10/26	10	45.25	0	0.00	45.25	10	9,034	0.11%
2023/10/25	1.1	45.20	0	0.00	45.20	1.1	9,160	0.01%
2023/10/24	20	44.10	20	44.50	44.65	0	9,235	0.00%
2023/10/23	0.1	44.80	0	0.00	44.50	0.1	9,284	0.00%
2023/10/20	1	42.95	10	43.00	44.00	-9	9,375	-0.10%
2023/10/19	0.2	44.13	0	0.00	43.90	0.2	9,503	0.00%
2023/10/18	10.2	44.01	0	0.00	44.00	10.2	9,631	0.11%
2023/10/16	0	0.00	54	46.06	45.60	-54	9,989	-0.54%
2023/10/13	45	45.65	1	45.50	45.30	44	10,021	0.44%
2023/10/12	10	45.75	10	45.07	45.75	0	10,295	0.00%
2023/10/11	32	45.08	20	45.33	45.05	12	10,432	0.12%
2023/10/06	1.1	44.02	1	44.35	44.45	0.1	10,534	0.00%
2023/10/05	0.1	44.30	1	44.05	44.00	-1	10,699	-0.01%
2023/10/04	0.1	44.00	5	44.55	43.90	-5	10,774	-0.05%
2023/10/03	0.1	45.35	0	0.00	45.15	0.1	10,741	0.00%
2023/10/02	0	0.00	5	45.65	45.60	-5	10,889	-0.05%
2023/09/27	0	0.00	6	45.17	45.20	-6	11,545	-0.05%
2023/09/26	0.2	45.30	2	46.00	45.10	-1.8	11,886	-0.02%
2023/09/25	4.1	46.38	0	0.00	46.50	4.1	12,041	0.03%
2023/09/22	5	45.01	1	45.20	45.40	4	12,061	0.03%
2023/09/21	7	45.01	5	44.85	45.25	2	12,203	0.02%
2023/09/20	5	46.74	2	46.58	46.20	3	12,217	0.02%
2023/09/19	8	46.57	10	46.94	46.65	-2	12,364	-0.02%
2023/09/18	2	46.70	1	46.85	46.30	1	12,443	0.01%
2023/09/14	5	45.64	3	45.50	45.50	2	12,729	0.02%
2023/09/13	7	45.72	11	45.66	45.15	-4	13,041	-0.03%
2023/09/12	6	46.92	0	0.00	46.30	6	13,042	0.05%
2023/09/11	9	47.27	5	47.44	46.65	4	13,107	0.03%
2023/09/08	0	0.00	4	46.90	46.65	-4	13,065	-0.03%
2023/09/07	3	47.25	4	47.50	47.25	-1	13,134	-0.01%
2023/09/06	16.1	46.82	4	47.11	47.05	12.1	13,348	0.09%
2023/09/05	5	46.95	1	46.70	46.85	4	13,387	0.03%
2023/09/04	34.4	47.61	14	47.08	47.20	20.4	13,466	0.15%
2023/08/31	7.2	44.82	3	44.68	45.15	4.2	13,483	0.03%
2023/08/30	16.3	45.71	22	45.27	44.85	-5.8	13,993	-0.04%
2023/08/29	5	45.25	3	45.95	46.70	2	13,793	0.01%
2023/08/28	14	46.18	6	46.06	45.85	8	13,839	0.06%
2023/08/25	1	45.15	2	45.65	45.20	-1	13,768	-0.01%
2023/08/24	12.1	45.64	12	45.63	45.70	0.1	13,789	0.00%
2023/08/23	17	46.27	0	0.00	45.55	17	13,730	0.12%
2023/08/22	5	45.78	11	45.12	44.95	-6	13,665	-0.04%
2023/08/21	1	45.90	0	0.00	45.90	1	13,791	0.01%
2023/08/18	5	45.86	5	45.79	45.40	0	14,167	0.00%
2023/08/17	1.1	44.92	2	45.08	46.10	-1	14,655	-0.01%
2023/08/16	5	44.93	3	45.45	45.30	2	14,857	0.01%
2023/08/15	5.1	45.32	0	0.00	45.55	5.1	15,681	0.03%
2023/08/14	4.1	45.40	0	0.00	45.10	4.1	15,771	0.03%
2023/08/11	4.1	46.54	21	46.89	46.55	-16.9	15,792	-0.11%
2023/08/10	5.2	47.71	0	0.00	47.45	5.2	15,783	0.03%
2023/08/09	27	48.33	7	48.32	48.25	20	15,800	0.13%
2023/08/08	3.2	49.54	16	48.95	48.90	-12.8	15,765	-0.08%
2023/08/07	11.1	49.46	1	50.20	49.30	10.1	15,810	0.06%
2023/08/04	0.2	53.00	0	0.00	52.90	0.2	15,535	0.00%
2023/08/02	0.1	54.40	2	54.00	52.60	-2	15,832	-0.01%
2023/08/01	1.2	53.08	0	0.00	53.10	1.2	15,856	0.01%
2023/07/31	5	53.40	5	53.60	53.40	0	16,153	0.00%
2023/07/28	9	54.50	0	0.00	54.00	9	16,431	0.05%
2023/07/26	1.1	55.21	0.1	55.00	54.10	1	16,988	0.01%
2023/07/25	21.1	55.52	0	0.00	55.70	21.1	17,576	0.12%
2023/07/24	22	53.13	7	53.64	54.50	15	17,776	0.08%
2023/07/21	5	52.10	2	52.40	52.50	3	17,815	0.02%
2023/07/20	10	52.00	0	0.00	53.80	10	18,031	0.06%
2023/07/19	12	53.00	6	51.90	51.70	6	18,061	0.03%
2023/07/18	15	53.03	7	53.59	53.70	8	18,306	0.04%
2023/07/17	28.3	53.31	5	53.68	53.50	23.3	18,480	0.13%
2023/07/14	11	54.62	4	54.98	53.60	7	18,427	0.04%
2023/07/13	9	55.03	3	55.73	54.60	6	18,860	0.03%
2023/07/12	5.1	56.57	5	55.90	55.60	0.1	19,325	0.00%
2023/07/11	19	57.24	0	0.00	56.60	19	19,621	0.10%
2023/07/10	21	56.89	4	57.35	56.90	17	20,468	0.08%
2023/07/07	9	56.67	4	56.80	56.10	5	21,173	0.02%
2023/07/06	25.2	58.08	8	58.01	57.30	17.2	21,351	0.08%
2023/07/05	25	59.62	15	60.11	60.50	10	21,242	0.05%
2023/07/04	5	58.84	12	59.95	60.00	-7	21,045	-0.03%
2023/07/03	8	58.90	3	58.73	59.40	5	20,793	0.02%
2023/06/30	3	58.20	7	57.87	57.60	-4	20,591	-0.02%
2023/06/29	7	57.41	4	57.33	57.10	3	20,543	0.01%
2023/06/28	3	57.60	3	57.40	56.60	0	20,443	0.00%
2023/06/27	8	56.45	6	56.95	56.20	2	20,598	0.01%
2023/06/26	3	58.50	1	58.30	58.10	2	20,646	0.01%
2023/06/21	3	58.40	2	59.25	58.40	1	20,678	0.00%
2023/06/20	14	59.07	1	58.80	58.20	13	20,649	0.06%
2023/06/19	13	60.09	24.5	60.33	60.60	-11.5	20,563	-0.06%
2023/06/16	10	58.73	2	59.55	58.00	8	20,613	0.04%
2023/06/14	2	56.70	10	57.40	56.60	-8	20,658	-0.04%
2023/06/13	1	57.00	1	57.10	57.30	0	20,952	0.00%
2023/06/12	6	57.05	0.5	57.30	56.60	5.5	21,046	0.03%
2023/06/09	3	58.97	2	58.90	58.70	1	20,987	0.00%
2023/06/08	2	59.35	2	59.95	59.20	0	21,301	0.00%
2023/06/07	7.5	59.09	6	59.43	59.30	1.5	21,446	0.01%
2023/06/06	4.1	59.84	4	60.10	59.30	0	21,829	0.00%
2023/06/05	14	59.65	16	59.47	58.90	-2	22,475	-0.01%
2023/06/02	1	57.00	11	57.45	56.60	-10	22,505	-0.04%
2023/06/01	3	56.93	2	56.40	57.20	1	22,401	0.00%
2023/05/31	1	55.10	0	0.00	55.70	1	22,283	0.00%
2023/05/30	1	55.10	31	54.37	54.10	-30	22,289	-0.13%
2023/05/29	3	55.30	1	54.90	54.90	2	22,522	0.01%
2023/05/26	0	0.00	1	54.20	54.10	-1	22,987	0.00%
2023/05/25	5	54.42	5	54.80	54.20	0	23,153	0.00%
2023/05/24	12	55.77	11	55.65	55.00	1	23,148	0.00%
2023/05/23	14	55.58	17	54.92	55.70	-3	22,937	-0.01%
2023/05/22	24	52.09	5	52.44	52.60	19	22,589	0.08%
2023/05/19	19	52.92	11.2	53.54	51.70	7.8	22,525	0.03%
2023/05/18	0.2	56.20	1	57.10	56.90	-0.8	21,742	0.00%
2023/05/17	11	55.71	2	56.50	56.10	9	21,600	0.04%
2023/05/16	7	55.11	0	0.00	55.20	7	21,489	0.03%
2023/05/15	5	54.40	22	54.51	54.20	-17	21,524	-0.08%
2023/05/12	2	55.50	0	0.00	55.50	2	21,639	0.01%
2023/05/11	1	57.10	1	55.50	54.90	0	21,505	0.00%
2023/05/10	10	57.73	6	58.00	57.10	4	21,283	0.02%
2023/05/09	6	56.93	4	56.93	56.40	2	21,155	0.01%
2023/05/08	5.1	58.20	14	58.33	58.10	-8.9	20,936	-0.04%
2023/05/05	19	58.45	5	58.52	58.00	14	21,002	0.07%
2023/05/04	6	59.30	31	59.35	60.10	-25	20,885	-0.12%
2023/05/03	35	58.69	2	58.90	58.50	33	20,956	0.16%
2023/04/28	62	58.07	60	58.52	58.80	2	20,417	0.01%
2023/04/27	18	55.44	17	55.95	56.80	1	19,842	0.01%
2023/04/26	20	54.13	20	54.16	54.50	0	19,490	0.00%
2023/04/25	16	54.99	19	53.58	54.30	-3	19,361	-0.02%
2023/04/24	4	55.03	2	55.40	56.00	2	19,146	0.01%
2023/04/21	55	55.94	74	55.23	54.30	-19	19,157	-0.10%
2023/04/20	26	58.02	28	57.73	57.60	-2	18,682	-0.01%
2023/04/19	3	59.93	5	59.80	59.60	-2	18,409	-0.01%
2023/04/18	7	60.13	4	60.15	60.00	3	18,251	0.02%
2023/04/17	36.5	61.24	24	61.08	62.80	12.5	17,846	0.07%
2023/04/14	22	58.67	60	58.64	58.80	-38	17,383	-0.22%
2023/04/13	79	61.02	91	60.70	60.20	-12	17,106	-0.07%
2023/04/12	94	59.55	31	59.68	60.10	63	16,326	0.39%
2023/04/11	0	0.00	11	54.66	55.00	-11	15,667	-0.07%
2023/04/10	47	53.98	12	52.89	53.90	35	15,476	0.23%
2023/04/07	16	51.86	0	0.00	52.00	16	15,270	0.10%
2023/04/06	0.1	52.10	0	0.00	52.40	0.1	15,299	0.00%
2023/03/31	0	51.40	10	51.60	51.40	-10	15,361	-0.07%
2023/03/29	23	51.46	28	51.59	51.80	-5	16,086	-0.03%
2023/03/27	5	51.90	6	51.98	52.10	-1	16,054	-0.01%
2023/03/24	3	50.73	1	50.60	50.60	2	15,998	0.01%
2023/03/23	1	52.10	20	51.30	51.50	-19	16,171	-0.12%
2023/03/22	25	51.79	5	52.62	51.80	20	16,609	0.12%
2023/03/21	28	52.86	15	52.73	52.60	13	17,190	0.08%
2023/03/20	2	50.50	5	50.38	50.00	-3	17,266	-0.02%
2023/03/17	0	50.07	1	49.50	50.30	-1	17,307	-0.01%
2023/03/16	20	49.36	15	48.92	48.65	5	17,127	0.03%
2023/03/15	2	50.70	9	50.74	50.90	-7	16,866	-0.04%
2023/03/14	25	49.50	25	49.78	49.55	0	16,699	0.00%
2023/03/13	16	49.56	12	49.45	50.00	4	16,595	0.02%
2023/03/10	7	49.40	17	49.06	50.00	-10	16,262	-0.06%
2023/03/09	25	49.23	9	49.04	49.20	16	16,160	0.10%
2023/03/08	35	49.19	47	49.35	49.00	-12	15,791	-0.08%
2023/03/07	5.2	46.66	13	47.31	48.10	-7.8	15,134	-0.05%
2023/03/06	10	43.55	0	0.00	43.75	10	14,515	0.07%
2023/03/03	2	43.50	1	43.65	43.25	1	14,651	0.01%
2023/03/02	1	43.90	0	0.00	43.70	1	14,911	0.01%
2023/03/01	14	43.52	40.2	43.11	43.55	-26.2	15,377	-0.17%
2023/02/24	28	44.78	13	44.03	45.05	15	15,369	0.10%
2023/02/23	19	43.26	16	43.58	44.20	3	14,942	0.02%
2023/02/22	5	42.01	4	42.20	42.50	1	14,839	0.01%
2023/02/21	9	41.94	9	41.62	41.90	0	15,002	0.00%
2023/02/20	10	42.00	11	41.65	42.00	-1	15,126	-0.01%
2023/02/17	4	41.11	23	40.88	41.25	-19	15,085	-0.13%
2023/02/16	15	40.45	48	40.38	40.40	-33	14,928	-0.22%
2023/02/15	20	39.61	9	39.78	39.90	11	15,145	0.07%
2023/02/14	1	39.00	4	39.44	39.55	-3	15,145	-0.02%
2023/02/13	20	38.98	18	38.99	39.00	2	15,203	0.01%
2023/02/10	31	39.97	5	40.52	39.70	26	15,261	0.17%
2023/02/09	3	39.63	1	39.80	39.75	2	15,195	0.01%
2023/02/08	6	39.31	2	39.40	39.40	4	15,238	0.03%
2023/02/07	1	38.95	6	39.16	39.80	-5	15,196	-0.03%
2023/02/06	2	38.80	2	38.95	38.95	0	15,198	0.00%
2023/02/03	38	39.47	33	39.54	39.45	5	15,146	0.03%
2023/02/02	2	40.23	5	40.48	40.30	-3	14,990	-0.02%
2023/02/01	16	40.23	16	39.99	40.00	0	15,057	0.00%
2023/01/31	0	0.00	33	38.05	37.85	-33	14,970	-0.22%
2023/01/30	36	37.65	7	37.61	37.65	29	15,052	0.19%
2023/01/17	0	0.00	3	36.60	36.65	-3	15,072	-0.02%
2023/01/16	6	36.39	30	36.35	36.35	-24	15,055	-0.16%
2023/01/13	1	37.10	3	37.00	36.80	-2	15,021	-0.01%
2023/01/12	28	36.79	23	36.70	36.70	5	15,112	0.03%
2023/01/11	3	36.35	4	36.55	36.85	-1	15,160	-0.01%
2023/01/10	0	0.00	2	35.50	35.45	-2	14,994	-0.01%
2023/01/09	3	35.10	10	35.13	35.10	-7	15,067	-0.05%
2023/01/06	3	35.25	0	0.00	35.20	3	15,182	0.02%
2023/01/05	31	35.25	7	35.16	35.05	24	15,367	0.16%
2023/01/04	0	0.00	1	36.20	36.40	-1	15,563	-0.01%
2023/01/03	6	37.05	6	36.45	36.40	0	15,843	0.00%
2022/12/30	6	36.67	6	37.09	37.15	0	16,066	0.00%
2022/12/29	0	0.00	3	35.98	36.25	-3	16,319	-0.02%
2022/12/28	1	36.85	20	37.15	36.45	-19	16,375	-0.12%
2022/12/27	20	36.85	0	0.00	36.75	20	16,472	0.12%
2022/12/26	0	0.00	2	36.95	37.00	-2	16,532	-0.01%
2022/12/23	5	37.62	2	37.75	37.50	3	16,641	0.02%
2022/12/22	57	37.56	46	37.42	37.75	11	16,716	0.07%
2022/12/21	49	36.72	99	36.32	37.00	-50	16,567	-0.30%
2022/12/20	72	35.28	22	35.40	34.85	50	16,376	0.31%
2022/12/19	0	0.00	8	35.54	35.35	-8	16,566	-0.05%
2022/12/16	11	36.41	60	36.37	36.40	-49	16,796	-0.29%
2022/12/15	74	36.67	72	36.73	36.60	2	16,699	0.01%
2022/12/14	10	36.40	16	36.85	37.00	-6	16,358	-0.04%
2022/12/13	29	35.73	32	36.48	36.75	-3	15,840	-0.02%
2022/12/12	37	34.84	55	35.02	35.05	-18	15,076	-0.12%
2022/12/09	6	33.58	3	33.60	33.70	3	14,541	0.02%
2022/12/08	0	0.00	1	32.90	33.00	-1	14,449	-0.01%
2022/12/07	12	32.73	2	32.40	32.25	10	14,417	0.07%
2022/12/06	2	32.60	4	33.00	32.55	-2	14,313	-0.01%
2022/12/05	1	33.35	3	33.45	33.30	-2	14,299	-0.01%
2022/12/02	21	33.53	3	33.60	33.40	18	14,205	0.13%
2022/12/01	10	33.25	5	33.54	33.65	5	14,143	0.04%
2022/11/30	17	33.18	5	32.91	33.00	12	13,923	0.09%
2022/11/29	26	33.50	17	33.28	33.50	9	13,734	0.07%
2022/11/28	16	33.04	0	0.00	32.95	16	13,468	0.12%
2022/11/25	0	0.00	4	32.63	32.60	-4	13,400	-0.03%
2022/11/24	45	32.37	4	32.83	32.80	41	13,297	0.31%
2022/11/23	8	33.64	74.5	33.70	33.95	-66.5	12,927	-0.51%
2022/11/22	5.5	32.95	9	32.92	33.20	-3.5	12,413	-0.03%
2022/11/21	2	32.28	2	32.10	32.30	0	12,123	0.00%
2022/11/18	3	32.22	0	0.00	31.65	3	12,001	0.02%
2022/11/17	49	32.46	41	32.40	32.40	8	11,939	0.07%
2022/11/16	1	32.20	3	31.75	32.15	-2	11,602	-0.02%
2022/11/15	4	31.28	26	31.32	31.45	-22	11,366	-0.19%
2022/11/14	4	30.44	5	30.61	30.70	-1	11,283	-0.01%
2022/11/11	21	30.39	17	30.15	30.10	4	11,223	0.04%
2022/11/10	0	0.00	1	31.00	31.20	-1	11,019	-0.01%
2022/11/09	0	0.00	35	31.01	30.85	-35	11,063	-0.32%
2022/11/08	8	31.10	15	30.99	30.80	-7	10,999	-0.06%
2022/11/07	1	30.85	0	0.00	30.25	1	10,930	0.01%
2022/11/04	0	0.00	11	29.15	29.40	-11	10,871	-0.10%
2022/11/03	0	0.00	1	28.60	28.65	-1	10,994	-0.01%
2022/11/02	21	28.80	2	28.85	28.75	19	11,019	0.17%
2022/11/01	1	28.20	2	28.50	28.50	-1	11,004	-0.01%
2022/10/31	9	28.32	0	0.00	28.40	9	11,002	0.08%
2022/10/28	7	28.86	25	28.59	28.25	-18	11,002	-0.16%
2022/10/27	23	28.36	194	28.56	28.50	-171	10,770	-1.59%	大賣/鉅額交易
2022/10/26	17	29.79	0	0.00	29.40	17	10,592	0.16%
2022/10/25	27	30.59	21	30.39	30.35	6	10,651	0.06%
2022/10/24	1	30.55	2	30.73	30.70	-1	10,724	-0.01%
2022/10/21	32	30.52	1	30.40	30.10	31	10,796	0.29%
2022/10/20	12	29.88	12	30.35	30.45	0	10,897	0.00%
2022/10/19	2	30.90	14	30.84	30.55	-12	10,811	-0.11%
2022/10/18	12	29.83	2	30.43	30.00	10	10,940	0.09%
2022/10/17	49	29.89	22	30.10	30.05	27	10,946	0.25%
2022/10/14	51	30.91	24	30.65	30.65	27	11,000	0.25%
2022/10/13	34	29.84	6	30.18	29.35	28	11,075	0.25%
2022/10/12	13	31.08	4	30.86	30.85	9	11,317	0.08%
2022/10/11	65	31.74	1	31.35	31.75	64	11,401	0.56%
2022/10/07	42	31.61	41	31.67	31.75	1	11,477	0.01%
2022/10/06	7	31.09	16	30.38	31.10	-9	11,338	-0.08%
2022/10/05	0	0.00	4	30.26	29.90	-4	11,190	-0.04%
2022/10/04	0	0.00	20	29.87	29.85	-20	11,237	-0.18%
2022/10/03	1	29.10	2	28.98	29.20	-1	11,103	-0.01%
2022/09/30	11	28.36	5	28.56	29.55	6	11,018	0.05%
2022/09/29	5	28.65	11	28.01	28.90	-6	10,825	-0.06%
2022/09/28	14	28.15	1	27.65	27.40	13	10,628	0.12%
2022/09/27	13	28.77	23	28.83	29.00	-10	10,423	-0.10%
2022/09/26	37	29.77	23	29.96	29.25	14	10,195	0.14%
2022/09/23	4	30.15	39	30.26	30.10	-35	9,844	-0.36%
2022/09/22	1	28.80	2	28.80	29.00	-1	9,506	-0.01%
2022/09/20	2	28.03	1	28.25	28.30	1	9,448	0.01%
2022/09/16	2	28.25	10	28.30	28.20	-8	9,460	-0.08%
2022/09/15	0	0.00	1	29.20	28.65	-1	9,565	-0.01%
2022/09/13	1	28.60	6	28.85	28.90	-5	9,675	-0.05%
2022/09/12	24	28.87	1	28.50	28.70	23	9,858	0.23%
2022/09/06	0	0.00	10	27.30	27.20	-10	10,074	-0.10%
2022/09/02	4	27.75	0	0.00	27.65	4	10,261	0.04%
2022/08/31	2	28.45	0	0.00	28.45	2	10,267	0.02%
2022/08/30	10	29.00	0	0.00	28.80	10	10,187	0.10%
2022/08/29	9	28.32	1	28.40	28.40	8	10,214	0.08%
2022/08/26	3	29.13	1	29.20	29.05	2	10,215	0.02%
2022/08/24	1	28.90	0	0.00	28.90	1	10,473	0.01%
2022/08/22	5	28.46	2	28.93	28.75	3	10,736	0.03%
2022/08/19	5	29.00	7	29.09	29.00	-2	10,746	-0.02%
2022/08/18	5	29.60	3	29.30	29.45	2	10,875	0.02%
2022/08/17	7	29.91	2	29.55	29.25	5	11,148	0.04%
2022/08/15	5	30.20	3	30.30	30.30	2	11,496	0.02%
2022/08/12	3	30.32	1	30.85	30.00	2	11,879	0.02%
2022/08/11	0	0.00	13	30.58	30.45	-13	11,930	-0.11%
2022/08/10	28	31.49	0	0.00	30.70	28	12,004	0.23%
2022/08/09	0	0.00	4	31.28	31.20	-4	12,123	-0.03%
2022/08/08	0	0.00	1	30.80	30.60	-1	12,304	-0.01%
2022/08/05	0	0.00	1	30.30	30.40	-1	12,413	-0.01%
2022/08/03	3	30.68	4	30.63	30.40	-1	13,847	-0.01%
2022/08/02	3	31.30	5	30.47	30.90	-2	14,494	-0.01%
2022/08/01	14	31.88	15	31.50	31.40	-1	14,677	-0.01%
2022/07/29	2	31.20	13	31.34	31.20	-11	14,887	-0.07%
2022/07/28	5	30.55	6	30.78	30.75	-1	14,936	-0.01%
2022/07/27	10	29.96	19	29.90	30.45	-9	15,013	-0.06%
2022/07/26	12	30.03	12	30.18	30.45	0	15,266	0.00%
2022/07/25	39	30.02	62	30.31	30.35	-23	15,401	-0.15%
2022/07/22	20	29.45	1	29.30	29.30	19	15,430	0.12%
2022/07/21	5	28.95	41	28.91	29.00	-36	16,482	-0.22%
2022/07/20	31	29.10	33	29.20	29.05	-2	18,316	-0.01%
2022/07/19	60	29.44	46	28.93	29.70	14	19,359	0.07%
2022/07/18	53	28.53	22	28.58	29.00	31	19,944	0.16%
2022/07/15	22	26.75	52	26.89	27.35	-30	19,673	-0.15%
2022/07/14	2	23.30	4	24.36	25.10	-2	19,617	-0.01%
2022/07/13	14	23.67	3	23.70	23.65	11	19,695	0.06%
2022/07/12	20	24.22	15	24.33	23.65	5	19,744	0.03%
2022/07/11	11	25.85	1	26.50	26.25	10	20,168	0.05%
2022/07/08	3	25.35	14	25.74	25.70	-11	21,286	-0.05%
2022/07/05	11	25.31	0	0.00	25.50	11	22,443	0.05%
2022/06/30	1	25.15	2	25.15	25.10	-1	22,627	0.00%
2022/06/29	1	25.65	2	25.90	25.65	-1	22,613	0.00%
2022/06/28	3	25.48	2	25.70	25.80	1	22,620	0.00%
2022/06/27	6	25.93	9	26.03	26.30	-3	22,612	-0.01%
2022/06/23	10	25.60	2	26.15	25.40	8	22,605	0.04%
2022/06/22	6	26.49	0	0.00	25.95	6	22,519	0.03%
2022/06/20	12	27.21	5	27.45	25.95	7	22,427	0.03%
2022/06/17	28	28.12	18	28.04	27.90	10	22,282	0.04%
2022/06/16	3	29.30	6	29.38	29.00	-3	22,194	-0.01%
2022/06/15	15	29.11	13	29.17	28.65	2	22,114	0.01%
2022/06/14	23	28.10	2	28.35	28.45	21	22,067	0.10%
2022/06/13	4	29.38	11	28.98	29.10	-7	22,170	-0.03%
2022/06/10	1	30.10	7	30.20	30.20	-6	22,205	-0.03%
2022/06/09	0	0.00	7	29.98	29.95	-7	22,247	-0.03%
2022/06/08	26	29.96	29	29.81	30.05	-3	22,261	-0.01%
2022/06/07	1	29.80	4	29.51	29.80	-3	22,362	-0.01%
2022/06/06	5	29.28	2	29.23	29.25	3	22,414	0.01%
2022/06/02	9	28.90	0	0.00	28.80	9	22,769	0.04%
2022/06/01	17	29.42	5	29.05	29.55	12	22,924	0.05%
2022/05/31	48	29.73	28	29.41	29.40	20	22,897	0.09%
2022/05/30	8	30.62	8	30.79	30.70	0	22,869	0.00%
2022/05/27	6	30.93	12	31.09	30.90	-6	23,008	-0.03%
2022/05/26	13	31.37	7	31.26	31.00	6	23,087	0.03%
2022/05/25	10	30.65	9	31.10	31.60	1	22,981	0.00%
2022/05/24	16	30.79	8	30.88	30.70	8	22,716	0.04%
2022/05/23	22	31.16	18	30.97	30.90	4	22,524	0.02%
2022/05/20	13	30.57	1	30.75	30.25	12	22,346	0.05%
2022/05/19	1	29.55	25	30.39	30.60	-24	22,169	-0.11%
2022/05/18	10	30.33	51	30.23	30.20	-41	21,994	-0.19%
2022/05/17	42	29.93	34	29.67	29.80	8	21,825	0.04%
2022/05/16	28	29.91	6	29.57	30.05	22	21,497	0.10%
2022/05/13	2	28.70	2	28.98	29.00	0	21,295	0.00%
2022/05/12	9	30.31	31	29.80	28.55	-22	21,107	-0.10%
2022/05/11	126	30.84	126	30.83	30.60	0	20,729	0.00%	大買/大賣/
2022/05/10	77	30.55	89	30.95	31.10	-12	19,544	-0.06%
2022/05/09	9	29.78	3	30.08	29.00	6	18,800	0.03%
2022/05/06	81	29.68	73	29.63	29.70	8	18,430	0.04%
2022/05/05	20	29.32	29	29.06	29.00	-9	17,966	-0.05%
2022/05/04	18	28.14	3	28.15	28.70	15	17,641	0.09%
2022/05/03	24	27.58	20	27.46	28.00	4	17,390	0.02%
2022/04/29	10	29.29	11	29.11	28.90	-1	16,966	-0.01%
2022/04/28	15	28.84	14	29.20	28.50	1	16,719	0.01%
2022/04/27	46	30.00	27	29.82	28.80	19	16,354	0.12%
2022/04/26	187	32.46	209	32.31	31.55	-22	15,213	-0.14%	大買/大賣/
2022/04/25	197	32.58	149	32.54	33.35	48	13,191	0.36%	大買/大賣/
2022/04/22	20	30.89	84	31.47	32.35	-64	11,844	-0.54%
2022/04/21	10	29.55	12	29.76	29.45	-2	10,750	-0.02%
2022/04/20	63	29.72	39	29.39	29.80	24	10,526	0.23%
2022/04/19	25	29.82	13	29.94	30.10	12	10,074	0.12%
2022/04/18	5	29.15	4	28.90	29.00	1	9,706	0.01%
2022/04/15	89	30.07	77	29.61	29.95	12	9,386	0.13%
2022/04/14	102	30.16	119	29.95	29.85	-17	8,735	-0.19%	大買/大賣/
2022/04/13	63	29.30	73	29.18	29.25	-10	7,484	-0.13%
2022/04/12	2	26.90	0	0.00	27.55	2	6,739	0.03%
2022/04/11	13	27.82	11	27.57	27.55	2	6,542	0.03%
2022/04/08	3	26.62	12	26.68	26.85	-9	6,172	-0.15%
2022/04/07	1	26.55	4	26.36	25.70	-3	5,975	-0.05%
2022/04/01	0	0.00	11.2	25.36	25.85	-11.2	5,801	-0.19%
2022/03/31	5	25.10	0	0.00	25.30	5	5,778	0.09%
2022/03/30	0	0.00	0.3	25.41	25.40	-0.3	5,804	0.00%
2022/03/24	1	26.05	15.1	25.91	25.90	-14.1	5,884	-0.24%
2022/03/23	0	0.00	5	25.80	25.65	-5	5,862	-0.09%
2022/03/22	0	0.00	6	25.54	25.50	-6	5,819	-0.10%
2022/03/21	0	0.00	1	25.20	24.90	-1	5,765	-0.02%
2022/03/17	2	24.75	0	0.00	25.00	2	5,814	0.03%
2022/03/16	2	24.48	3	24.20	23.90	-1	5,747	-0.02%
2022/03/15	3	25.95	1	25.95	25.85	2	5,481	0.04%
2022/03/14	1	26.25	2	26.18	26.35	-1	5,389	-0.02%
2022/03/11	1	25.75	1	25.80	25.65	0	5,295	0.00%
2022/03/10	0	0.00	3	25.65	25.90	-3	5,206	-0.06%
2022/03/09	9	24.67	8	24.91	25.20	1	5,049	0.02%
2022/03/08	13	25.22	30	24.70	24.65	-17	4,932	-0.34%
2022/03/07	16	26.28	22	26.27	26.15	-6	4,513	-0.13%
2022/03/04	17	26.02	6.1	26.22	25.90	10.9	4,187	0.26%
2022/03/03	5	26.11	1	26.20	26.25	4	4,069	0.10%
2022/03/02	11	25.90	31.6	25.40	25.80	-20.6	3,846	-0.54%
2022/03/01	1	24.85	7	24.92	24.90	-6	3,707	-0.16%
2022/02/25	4	23.99	5	24.06	23.90	-1	3,634	-0.03%
2022/02/24	13.5	22.95	0	0.00	22.90	13.5	3,539	0.38%
2022/02/23	0.8	23.50	0	0.00	23.50	0.8	3,490	0.02%
2022/02/22	5	23.29	0.1	23.50	23.50	5	3,446	0.14%
2022/02/21	10	23.87	12.2	23.89	23.90	-2.2	3,271	-0.07%
2022/02/18	8	22.85	2	22.80	22.85	6	3,001	0.20%
2022/02/17	0	0.00	2.1	22.59	22.55	-2.1	2,991	-0.07%
2022/02/15	0	0.00	1.1	22.44	22.45	-1.1	3,039	-0.03%
2022/02/10	1	21.90	0	0.00	22.15	1	3,186	0.03%
2022/02/09	0	0.00	0.1	22.00	21.95	-0.1	3,311	0.00%
2022/02/08	1	21.80	0	0.00	21.75	1	3,323	0.03%
2022/01/21	0	0.00	0.3	21.10	21.00	-0.3	3,469	-0.01%
2022/01/19	0.3	21.00	0	0.00	20.80	0.3	3,572	0.01%
2022/01/13	3	21.80	0	0.00	21.50	3	3,886	0.08%
2022/01/07	0	0.00	4	21.55	21.40	-4	3,912	-0.10%
2022/01/04	0.2	21.60	0	0.00	21.60	0.2	4,112	0.01%
2021/12/30	2	22.00	1	22.00	21.95	1	4,229	0.02%
2021/12/29	0.2	21.93	0	0.00	22.05	0.2	4,267	0.00%
2021/12/28	2	22.05	0	0.00	21.85	2	4,369	0.05%
2021/12/27	0.3	22.20	0	0.00	22.00	0.3	4,474	0.01%
2021/12/24	0	0.00	20	22.73	22.20	-20	4,537	-0.44%
2021/12/23	0	0.00	2	22.45	22.35	-2	4,538	-0.04%
2021/12/22	21	22.68	11	22.30	22.30	10	4,557	0.22%
2021/12/21	1	22.30	1	22.65	22.70	0	4,537	0.00%
2021/12/20	2	22.28	4	22.49	22.70	-2	4,481	-0.04%
2021/12/16	0	0.00	3	21.55	21.55	-3	4,471	-0.07%
2021/12/15	0	0.00	1	21.55	21.75	-1	4,533	-0.02%
2021/12/14	1	21.55	0	0.00	21.55	1	4,585	0.02%
2021/12/13	3	22.20	36.4	22.21	22.25	-33.4	4,612	-0.72%
2021/12/09	0	0.00	50	21.50	21.45	-50	4,772	-1.05%
2021/12/08	47	21.76	2	21.80	21.65	45	5,027	0.90%
2021/12/07	2	21.80	0	0.00	21.85	2	5,313	0.04%
2021/12/06	1	21.35	0	0.00	21.30	1	5,361	0.02%
2021/12/03	0	0.00	1	21.45	21.30	-1	5,461	-0.02%
2021/12/01	1.4	21.06	0	0.00	21.25	1.4	5,774	0.02%
2021/11/30	1	20.95	1	20.90	20.95	0	5,981	0.00%
2021/11/29	1	20.80	0	0.00	20.80	1	6,123	0.02%
2021/11/26	0.1	21.45	0	0.00	21.25	0.1	6,557	0.00%
2021/11/25	0.2	22.30	0	0.00	21.80	0.2	7,106	0.00%
2021/11/24	3	22.20	3	22.10	22.00	0	7,076	0.00%
2021/11/23	1	21.25	0	0.00	21.25	1	7,061	0.01%
2021/11/22	30	21.30	0	0.00	21.10	30	7,524	0.40%
2021/11/18	2	21.20	5	21.20	21.25	-3	7,845	-0.04%
2021/11/17	23	21.86	0	0.00	21.35	23	8,259	0.28%
2021/11/15	1	21.65	5	21.80	21.75	-4	8,549	-0.05%
2021/11/12	1	22.50	0	0.00	22.15	1	8,930	0.01%
2021/11/11	5	22.60	10	22.40	22.25	-5	9,405	-0.05%
2021/11/10	0	0.00	3	21.92	21.60	-3	9,815	-0.03%
2021/11/09	5	22.07	25	21.70	22.00	-20	10,616	-0.19%
2021/11/08	12	22.18	0	0.00	22.15	12	11,587	0.10%
2021/11/04	1	21.60	1	21.65	21.20	0	12,380	0.00%
2021/11/03	1	21.50	1	21.60	21.60	0	13,125	0.00%
2021/11/01	1	21.10	5	21.15	21.00	-4	13,595	-0.03%
2021/10/29	1	21.10	0	0.00	21.20	1	14,022	0.01%
2021/10/28	3	21.38	0	0.00	21.50	3	14,531	0.02%
2021/10/26	1	22.15	0	0.00	21.75	1	16,418	0.01%
2021/10/25	0	0.00	1	21.95	21.85	-1	17,751	-0.01%
2021/10/22	12.2	22.25	5	22.07	21.90	7.2	18,103	0.04%
2021/10/21	1	23.60	1	23.55	23.45	0	18,215	0.00%
2021/10/19	1	22.80	0	0.00	22.95	1	18,800	0.01%
2021/10/18	0	0.00	20	23.10	22.95	-20	19,119	-0.10%
2021/10/15	20	22.80	30	22.80	22.75	-10	19,965	-0.05%
2021/10/14	25	22.18	10	22.60	22.25	15	20,620	0.07%
2021/10/13	10	22.90	0	0.00	22.10	10	21,328	0.05%
2021/10/08	1	23.55	5	22.75	22.95	-4	21,625	-0.02%
2021/10/07	30	23.41	10	23.70	23.65	20	21,690	0.09%
2021/10/05	2	22.60	1	23.40	23.75	1	22,108	0.00%
2021/10/04	1	22.85	2	23.35	22.65	-1	22,144	0.00%
2021/10/01	4	24.53	0	0.00	24.05	4	22,269	0.02%
2021/09/30	2	25.05	1	25.00	25.05	1	22,435	0.00%
2021/09/29	1	24.30	1	24.40	24.20	0	22,590	0.00%
2021/09/28	1.1	24.67	6	24.70	24.50	-4.9	22,980	-0.02%
2021/09/27	0.1	24.90	0	0.00	25.00	0.1	23,587	0.00%
2021/09/24	4	24.94	0.3	24.85	24.75	3.7	25,173	0.01%
2021/09/23	1	25.40	2	24.90	24.85	-1	27,414	0.00%
2021/09/22	2.5	24.89	4	25.25	24.95	-1.5	28,563	-0.01%
2021/09/17	6	25.98	4	25.98	25.50	2	29,013	0.01%
2021/09/16	1	26.30	2	26.48	26.00	-1	29,021	0.00%
2021/09/15	3	25.73	1	26.10	26.35	2	28,960	0.01%
2021/09/14	5	26.04	6	26.14	26.10	-1	28,920	0.00%
2021/09/13	6	26.65	5	26.86	26.95	1	28,902	0.00%
2021/09/10	20	26.40	21.2	26.22	26.05	-1.2	28,697	0.00%
2021/09/09	0	0.00	12	25.68	25.70	-12	28,390	-0.04%
2021/09/08	17.5	25.39	0	0.00	24.75	17.5	28,335	0.06%
2021/09/07	14	25.55	0	0.00	25.40	14	28,251	0.05%
2021/09/06	6	26.30	13	26.06	25.60	-7	28,141	-0.02%
2021/09/03	16	27.00	14	26.93	26.35	2	27,935	0.01%
2021/09/02	5.1	26.52	4	26.65	26.65	1.1	27,745	0.00%
2021/09/01	22	27.23	18	27.01	27.00	4	27,620	0.01%
2021/08/31	28	26.95	25	27.11	27.20	3	27,184	0.01%
2021/08/30	2	25.90	4	25.85	26.00	-2	26,686	-0.01%
2021/08/27	5	25.68	9	25.81	26.00	-4	26,770	-0.01%
2021/08/26	9	26.47	14	25.92	25.60	-5	27,415	-0.02%
2021/08/25	10.1	25.30	10	25.70	25.35	0.1	27,090	0.00%
2021/08/24	12.1	25.74	2	25.73	25.65	10.1	27,011	0.04%
2021/08/23	17	25.76	7	25.92	25.85	10	26,875	0.04%
2021/08/20	4.1	24.55	10	24.33	24.60	-6	26,510	-0.02%
2021/08/19	2	24.40	20	24.95	24.20	-18	26,365	-0.07%
2021/08/18	51	24.58	33	23.72	25.60	18	26,158	0.07%
2021/08/17	24.1	25.65	36	24.88	23.90	-12	25,777	-0.05%
2021/08/16	1	27.30	5	27.15	26.40	-4	25,231	-0.02%
2021/08/13	24	28.66	17	28.32	27.55	7	24,737	0.03%
2021/08/12	38	28.68	49	28.72	29.75	-11	23,927	-0.05%
2021/08/11	41	28.13	21	27.96	27.85	20	22,963	0.09%
2021/08/10	16	27.36	19	27.56	27.30	-3	22,367	-0.01%
2021/08/09	113	28.35	120.2	28.40	27.95	-7.2	22,110	-0.03%	大買/大賣/
2021/08/06	4	27.00	6.2	27.02	26.95	-2.2	21,412	-0.01%
2021/08/05	13	26.77	11	26.62	26.65	2	21,222	0.01%
2021/08/04	15	28.02	11	27.66	27.40	4	21,141	0.02%
2021/08/03	24	28.37	23	28.61	28.85	1	21,239	0.00%
2021/08/02	47	28.61	24	28.25	29.30	23	20,948	0.11%
2021/07/30	39	28.44	46	28.12	27.20	-7	20,265	-0.03%
2021/07/29	148	27.74	164	27.66	27.95	-16	19,168	-0.08%	大買/大賣/
2021/07/28	3	25.85	5	26.10	25.75	-2	17,963	-0.01%
2021/07/27	3	26.08	6	26.41	25.60	-3	17,718	-0.02%
2021/07/26	4	26.44	2	26.80	26.90	2	17,744	0.01%
2021/07/23	5	26.69	26	25.86	26.70	-21	17,549	-0.12%
2021/07/22	22.1	25.67	5	25.58	25.00	17.1	17,272	0.10%
2021/07/21	7	27.06	10	26.96	26.50	-3	17,026	-0.02%
2021/07/20	23.1	26.31	18	26.56	26.75	5.1	16,240	0.03%
2021/07/19	41	26.33	45.2	26.53	27.10	-4.2	15,653	-0.03%
2021/07/16	0	0.00	15.2	25.09	25.10	-15.2	15,298	-0.10%
2021/07/15	1	24.75	20	24.40	24.85	-19	15,227	-0.12%
2021/07/14	48	23.27	27	23.36	23.90	21	15,419	0.14%
2021/07/13	5	23.51	1	23.50	23.50	4	16,149	0.02%
2021/07/12	0	0.00	21	26.03	25.05	-21	16,669	-0.13%
2021/07/09	1	25.60	18	24.84	24.65	-17	17,158	-0.10%
2021/07/08	15	24.88	14	24.93	24.95	1	17,332	0.01%
2021/07/07	33.2	24.51	28	24.60	24.30	5.2	17,117	0.03%
2021/07/06	15.2	25.81	8	25.62	25.60	7.2	16,927	0.04%
2021/07/05	19	26.91	42	26.62	26.35	-23	16,765	-0.14%
2021/07/02	22.1	26.31	21	26.14	25.65	1.1	16,464	0.01%
2021/07/01	109.1	27.87	237	27.92	26.80	-127.9	15,961	-0.80%	大買/大賣/鉅額交易
2021/06/30	311.1	27.18	113	27.05	27.50	198.1	14,329	1.38%	大買/大賣/鉅額交易
2021/06/29	75	24.16	31	24.41	25.15	44	12,019	0.37%
2021/06/28	13.1	22.48	27	22.46	22.90	-14	10,786	-0.13%
2021/06/25	6	20.98	16	21.12	20.85	-10	10,250	-0.10%
2021/06/24	3	20.70	3	20.98	20.65	0	10,167	0.00%
2021/06/23	0	0.00	15	20.50	20.45	-15	10,125	-0.15%
2021/06/22	21	21.10	2	21.50	20.80	19	10,050	0.19%
2021/06/21	0	0.00	1	19.85	20.10	-1	9,892	-0.01%
2021/06/18	1	20.35	5	20.50	20.25	-4	9,820	-0.04%
2021/06/15	0	0.00	2	20.75	20.85	-2	9,714	-0.02%
2021/06/11	1	20.65	0	0.00	20.40	1	9,696	0.01%
2021/06/07	2	20.75	30	20.75	20.80	-28	9,580	-0.29%
2021/06/04	3	22.25	4.4	22.17	21.70	-1.4	9,486	-0.01%
2021/06/03	56	22.51	17.3	22.74	22.45	38.7	9,303	0.42%
2021/06/02	1	20.95	21	20.70	21.70	-20	8,530	-0.23%
2021/06/01	0	0.00	1	20.00	20.10	-1	8,419	-0.01%
2021/05/31	21.7	20.40	13	20.55	20.00	8.7	8,437	0.10%
2021/05/28	12	19.40	1	20.30	19.40	11	8,325	0.13%
2021/05/27	2	18.85	2	18.85	18.65	0	8,249	0.00%
2021/05/26	1	18.30	10	18.60	18.65	-9	8,291	-0.11%
2021/05/25	0	0.00	1	19.10	18.40	-1	8,292	-0.01%
2021/05/24	10	19.30	3	18.92	18.95	7	8,373	0.08%
2021/05/20	3	18.27	0	0.00	18.05	3	8,310	0.04%
2021/05/19	1	19.15	0	0.00	18.65	1	8,274	0.01%
2021/05/18	1	17.90	16	18.03	18.25	-15	8,174	-0.18%
2021/05/17	2	16.55	10	17.00	16.60	-8	8,117	-0.10%
2021/05/14	17	18.05	11	17.94	17.55	6	8,010	0.07%
2021/05/12	2	20.38	1	19.85	19.60	1	7,828	0.01%
2021/05/11	25	22.11	32	22.58	21.70	-7	7,594	-0.09%
2021/05/10	20	22.25	12	22.19	22.15	8	7,003	0.11%
2021/05/07	0	0.00	1	20.70	21.20	-1	6,735	-0.01%
2021/05/06	3	20.83	12	21.02	20.35	-9	6,625	-0.14%
2021/05/05	13	20.56	9	20.77	20.40	4	6,476	0.06%
2021/05/04	5	19.94	15	20.12	19.55	-10	6,276	-0.16%
2021/05/03	29	21.94	4	21.75	21.65	25	6,096	0.41%
2021/04/29	13	21.41	7	21.31	21.20	6	5,810	0.10%
2021/04/28	3	20.53	5	20.35	20.60	-2	5,639	-0.04%
2021/04/27	0	0.00	3	20.90	21.00	-3	5,570	-0.05%
2021/04/26	0	0.00	11	21.09	21.20	-11	5,472	-0.20%
2021/04/23	7	20.63	3	20.92	20.80	4	5,375	0.07%
2021/04/22	22	21.89	19	22.20	20.55	3	5,281	0.06%
2021/04/21	5	21.79	1	21.80	21.70	4	4,844	0.08%
2021/04/20	17	22.30	5.1	22.49	22.10	11.9	4,649	0.26%
2021/04/19	38	22.81	32	23.01	23.65	6	4,266	0.14%
2021/04/16	47.1	21.80	22	21.89	21.50	25.1	3,385	0.74%
2021/04/15	15	20.61	32	20.68	20.95	-17	2,604	-0.65%
2021/04/14	25	19.60	20	18.64	19.75	5	1,850	0.27%
2021/04/12	0	0.00	6	18.15	18.25	-6	1,510	-0.40%
2021/04/09	3	18.55	4	18.44	18.05	-1	1,450	-0.07%
2021/04/08	26	18.21	19	18.34	18.35	7	1,395	0.50%
2021/04/07	40	17.83	50	17.75	17.80	-10	1,262	-0.79%
2021/04/06	15	17.25	6	17.25	17.30	9	1,130	0.80%
2021/04/01	7	17.05	29	17.10	17.05	-22	1,129	-1.95%
2021/03/31	28	17.05	15	17.05	17.05	13	1,127	1.15%
2021/03/30	15	16.92	0	0.00	17.00	15	1,141	1.31%
2021/03/29	6	16.80	31	16.95	17.00	-25	1,150	-2.17%
2021/03/25	13	16.65	1	16.80	16.60	12	1,330	0.90%
2021/03/24	0	0.00	2	17.15	16.95	-2	1,333	-0.15%
2021/03/23	15	16.85	0	0.00	16.95	15	1,338	1.12%
2021/03/22	0	0.00	0.5	16.90	16.95	-0.5	1,347	-0.04%
2021/03/12	0	0.00	65	17.28	17.10	-65	1,609	-4.04%
2021/03/11	3	17.10	3	17.30	17.30	0	1,609	0.00%
2021/03/10	29	17.12	2	17.25	17.15	27	1,590	1.70%
2021/03/09	41	17.28	5	17.40	17.25	36	1,582	2.28%
2021/03/05	3	17.65	0	0.00	17.20	3	1,552	0.19%
2021/03/04	5	17.70	2	17.20	17.80	3	1,468	0.20%
2021/02/26	1	17.35	0	0.00	17.15	1	1,385	0.07%
2021/02/24	7	17.68	3	17.43	17.25	4	1,305	0.31%
2021/02/23	0	0.00	27	16.60	16.95	-27	1,172	-2.30%
2021/02/22	12.2	16.25	0	0.00	16.20	12.2	1,135	1.07%
2021/02/19	0	0.00	3	16.20	16.20	-3	1,151	-0.26%
2021/02/18	0	0.00	15	16.23	16.30	-15	1,156	-1.30%
2021/02/17	0	0.00	10	15.88	15.95	-10	1,151	-0.87%
2021/02/05	4	15.54	0	0.00	15.60	4	1,144	0.35%
2021/02/04	1	15.35	1	15.40	15.45	0	1,144	0.00%
2021/02/03	0	0.00	2	15.65	15.65	-2	1,148	-0.17%
2021/01/29	0	0.00	2	15.55	15.40	-2	1,149	-0.17%
2021/01/25	0	0.00	5	15.55	15.60	-5	1,140	-0.44%
2021/01/19	0	0.00	1	15.95	15.85	-1	1,112	-0.09%
2021/01/18	6	15.65	5	15.60	15.70	1	1,109	0.09%
2021/01/15	20	15.97	0	0.00	15.85	20	1,103	1.81%
2021/01/14	0	0.00	13	16.21	16.10	-13	1,089	-1.19%
2021/01/13	4	16.00	0	0.00	16.20	4	1,087	0.37%
2021/01/12	4	16.23	0	0.00	16.10	4	1,075	0.37%
2021/01/11	12.1	16.45	0	0.00	16.45	12.1	1,062	1.14%
2021/01/06	3	16.95	0	0.00	17.00	3	1,025	0.29%
2021/01/05	10	17.60	0	0.00	17.35	10	1,007	0.99%
2021/01/04	1	17.35	1	17.25	17.25	0	987	0.00%
2020/12/31	0.2	17.50	0	0.00	17.20	0.2	981	0.02%
2020/12/30	0	0.00	3	17.70	17.50	-3	966	-0.31%
2020/12/29	5	17.20	0	0.00	17.20	5	937	0.53%
2020/12/24	0	0.00	5	17.25	17.10	-5	898	-0.56%
2020/12/23	8	17.15	0	0.00	17.10	8	871	0.92%
2020/12/22	6	17.83	0	0.00	17.00	6	856	0.70%
2020/12/21	0	0.00	9	17.68	18.25	-9	784	-1.15%
2020/12/18	0.8	17.05	0	0.00	17.00	0.8	667	0.13%
2020/12/17	5	17.00	1	17.15	17.00	4	663	0.60%
2020/12/16	0	0.00	1	17.50	17.50	-1	652	-0.15%
2020/12/14	0	0.00	5	17.65	17.50	-5	590	-0.85%
2020/12/11	0	0.00	1	17.05	16.75	-1	519	-0.19%
2020/12/10	24	17.06	18	17.26	17.20	6	489	1.22%
2020/12/04	0	16.15	0	0.00	16.25	0	344	0.01%
2020/12/01	4	16.25	1	16.45	16.45	3	382	0.79%
2020/11/30	0	0.00	3	16.25	16.35	-3	375	-0.80%
2020/11/27	1	16.30	0.2	16.25	16.25	0.8	363	0.22%
2020/11/20	0	0.00	0.1	15.95	15.90	-0.1	363	-0.03%
2020/11/18	2	16.00	35	16.05	16.05	-33	363	-9.08%
2020/09/17	2	16.25	0	0.00	16.20	2	378	0.53%
2020/09/08	2	16.75	0	0.00	16.70	2	417	0.48%
2020/09/07	5	16.81	2	16.73	16.90	3	407	0.74%
2020/09/03	0	0.00	1	16.00	16.10	-1	371	-0.27%
2020/09/01	1	16.05	0	0.00	16.00	1	374	0.27%
2020/08/25	1	15.80	0	0.00	15.85	1	368	0.27%
2020/06/30	5	15.75	5	15.90	15.80	0	465	0.00%
2020/06/22	15	15.80	15	15.95	16.05	0	475	0.00%
2020/06/19	20	16.39	0	0.00	16.20	20	468	4.27%
2020/06/18	15	16.57	0	0.00	16.60	15	448	3.35%
2020/05/18	0	0.00	0.8	16.55	16.55	-0.8	619	-0.13%
2020/05/05	0	0.00	6	16.10	16.20	-6	622	-0.96%
2020/04/30	1	16.00	0	0.00	16.15	1	631	0.16%
2020/04/23	0	0.00	1	15.45	15.45	-1	661	-0.15%
2020/04/16	0.6	16.05	0	0.00	15.55	0.6	653	0.09%
2020/03/25	0	0.00	2	14.45	14.40	-2	621	-0.32%
2020/03/19	0	0.00	10	13.95	13.95	-10	603	-1.66%
2020/03/17	0	0.00	151	13.36	14.35	-151	562	-26.84%	大賣/鉅額交易
2020/03/16	0	0.00	46	14.35	14.25	-46	541	-8.50%
2020/03/13	0	0.00	43	14.40	14.95	-43	518	-8.29%
2020/03/06	0	0.00	1	16.85	16.75	-1	438	-0.23%
2019/12/19	1	18.60	0	0.00	18.65	1	689	0.15%
2019/12/18	0	0.00	4.1	18.45	18.40	-4.1	693	-0.59%
2019/12/03	0	0.00	10	18.35	18.40	-10	829	-1.21%
2019/11/20	10	18.14	0	0.00	18.30	10	1,146	0.87%
2019/11/15	0	0.00	0	18.45	18.45	0	1,259	0.00%
2019/11/12	3	18.75	0	0.00	18.75	3	1,529	0.20%
2019/11/05	0	0.00	14	19.47	19.40	-14	1,521	-0.92%
2019/10/28	0	0.00	1	19.10	19.10	-1	1,572	-0.06%
2019/10/23	7	19.25	0	0.00	19.10	7	1,590	0.44%
2019/10/22	3	19.10	0	0.00	19.15	3	1,608	0.19%
2019/10/17	14	19.13	0	0.00	19.10	14	1,599	0.88%
2019/10/16	10	19.27	0	0.00	19.20	10	1,567	0.64%
2019/09/26	3	20.20	0	0.00	20.00	3	1,528	0.20%
2019/09/25	0	0.00	1	20.15	20.15	-1	1,535	-0.07%
2019/09/23	12	20.25	0	0.00	20.15	12	1,534	0.78%
2019/09/17	0	0.00	5.1	20.50	20.55	-5.1	1,545	-0.33%
2019/09/04	1	20.90	0	0.00	20.90	1	1,464	0.07%
2019/09/03	4	21.00	0	0.00	21.15	4	1,449	0.28%
2019/09/02	13	20.98	6	21.08	21.15	7	1,435	0.49%
2019/08/30	0	0.00	1	20.50	20.45	-1	1,321	-0.08%
2019/08/27	10	20.50	0	0.00	20.35	10	1,294	0.77%
2019/08/21	1	20.50	1	20.50	20.55	0	1,214	0.00%
2019/08/20	0	0.00	6	20.25	20.15	-6	1,160	-0.52%
2019/08/19	1	21.20	13	21.11	20.60	-12	1,109	-1.08%
2019/08/16	12	20.23	1	20.50	20.50	11	981	1.12%
2019/08/12	5	19.25	0	0.00	19.25	5	828	0.60%
2019/08/02	0	0.00	0.2	19.25	19.25	-0.2	828	-0.02%
2019/07/24	2	19.60	0	0.00	19.70	2	816	0.24%
2019/07/09	1	19.40	0	0.00	19.35	1	1,000	0.10%
2019/07/08	1	19.40	0	0.00	19.25	1	1,016	0.10%
2019/06/19	0	0.00	3	19.25	19.20	-3	1,563	-0.19%
2019/06/10	0	0.00	1	20.05	19.85	-1	2,191	-0.05%
2019/05/16	0	0.00	10	19.90	19.90	-10	2,948	-0.34%
2019/05/13	1	18.90	0	0.00	18.90	1	2,919	0.03%
2019/05/09	0	0.00	5	19.25	19.15	-5	2,908	-0.17%
2019/05/06	10	19.57	0	0.00	19.55	10	2,896	0.35%
2019/05/02	0	0.00	12	19.85	19.80	-12	2,898	-0.41%
2019/04/29	12	19.54	0	0.00	19.50	12	2,904	0.41%
2019/04/25	0	0.00	5	20.15	20.15	-5	2,848	-0.18%
2019/04/24	0	0.00	0.1	20.30	20.40	-0.1	2,830	0.00%
2019/04/23	4	20.50	0	0.00	20.50	4	2,818	0.14%
2019/04/22	6	20.75	2	20.65	20.75	4	2,818	0.14%
2019/04/15	1	20.85	0	0.00	21.25	1	2,862	0.03%
2019/04/12	0	0.00	3	20.75	20.75	-3	2,872	-0.10%
2019/04/11	2	20.70	0	0.00	20.75	2	2,887	0.07%
2019/04/02	13	20.49	5	20.50	20.50	8	2,759	0.29%
2019/04/01	1	21.00	0	0.00	20.75	1	2,712	0.04%
2019/03/29	3	21.15	5	20.45	21.20	-2	2,659	-0.08%
2019/03/28	5	19.85	0	0.00	20.10	5	2,573	0.19%
2019/03/27	3	21.58	0	0.00	21.15	3	2,446	0.12%
2019/03/20	1	23.60	0	0.00	23.45	1	2,170	0.05%
2019/03/19	1	23.25	3	24.10	23.45	-2	2,111	-0.09%
2019/03/12	0	0.00	2	22.25	21.90	-2	1,521	-0.13%
2019/03/11	0	0.00	1	21.00	21.30	-1	1,334	-0.07%
2019/03/08	5	20.67	15	21.03	21.15	-10	1,284	-0.78%
2019/03/07	7	20.81	7	21.30	20.80	0	1,461	0.00%
2019/03/06	8	21.16	5	21.20	21.20	3	1,310	0.23%
2019/03/05	0	0.00	4	19.80	19.90	-4	1,025	-0.39%
2019/02/26	5	19.00	0	0.00	19.05	5	966	0.52%
2019/02/25	0	0.00	1	19.20	19.30	-1	959	-0.10%
2019/02/15	0	0.00	3	18.75	18.65	-3	928	-0.32%
2019/02/11	1	18.95	0	0.00	18.90	1	901	0.11%
2019/01/29	2	18.65	1	18.60	18.75	1	879	0.11%
2019/01/24	0	0.00	15	18.00	18.05	-15	857	-1.75%
2019/01/23	15	17.83	0	0.00	17.90	15	854	1.75%
2019/01/21	0	0.00	1	18.55	18.40	-1	837	-0.12%
2019/01/16	0	0.00	1	18.70	18.95	-1	820	-0.12%
2019/01/15	0	0.00	20	18.70	18.65	-20	812	-2.46%
2019/01/14	10	19.30	5	18.95	18.95	5	802	0.62%
2019/01/11	15	19.23	0	0.00	19.20	15	796	1.88%
2019/01/08	4	19.05	8	19.39	19.20	-4	753	-0.53%
2019/01/07	3	18.98	1	19.25	19.00	2	720	0.28%
2019/01/04	0	0.00	1	18.20	17.75	-1	663	-0.15%
2019/01/03	0	0.00	3	17.70	17.75	-3	628	-0.48%
2019/01/02	1	16.80	0	0.00	16.95	1	640	0.16%
2018/12/27	2	16.55	0	0.00	16.55	2	629	0.32%
2018/12/25	0	0.00	71	16.37	16.50	-71	631	-11.24%
2018/12/13	1	16.65	0	0.00	16.75	1	626	0.16%
2018/11/08	1	16.95	0	0.00	16.80	1	334	0.30%
2018/11/01	0	0.00	1	16.65	16.65	-1	352	-0.28%
2018/10/04	0	0.00	11	17.72	17.65	-11	378	-2.90%
2018/10/03	0	0.00	5	17.70	17.85	-5	378	-1.32%
2018/10/02	0	0.00	16	17.50	17.60	-16	375	-4.26%
2018/10/01	0	0.00	7	17.66	17.70	-7	385	-1.81%
2018/09/28	0	0.00	2	17.55	17.40	-2	397	-0.50%
2018/09/21	0	0.00	3	17.40	17.20	-3	436	-0.69%
2018/09/19	0	0.00	3	17.60	17.55	-3	454	-0.66%
2018/09/18	0	0.00	2	17.68	17.55	-2	461	-0.43%
2018/09/17	0	0.00	1	17.70	17.65	-1	477	-0.21%
2018/09/14	0	0.00	6	17.70	17.70	-6	484	-1.24%
2018/09/13	0	0.00	6	17.53	17.55	-6	497	-1.21%
2018/09/12	0	0.00	54	17.47	17.45	-54	506	-10.66%
2018/09/11	0	0.00	7	17.47	17.45	-7	520	-1.35%
2018/09/10	0	0.00	23	17.81	17.50	-23	531	-4.33%
2018/09/07	0	0.00	22	17.94	17.85	-22	536	-4.10%
2018/08/31	0	0.00	45	17.98	18.30	-45	590	-7.62%
2018/08/30	0	0.00	40	17.80	18.00	-40	620	-6.44%
2018/08/24	4	18.08	0	0.00	18.10	4	678	0.59%
2018/08/23	13	18.10	0	0.00	18.20	13	713	1.82%
2018/08/22	101	17.87	0	0.00	18.15	101	716	14.10%	大買/鉅額交易
2018/08/16	0	0.00	1	17.30	17.30	-1	725	-0.14%
2018/08/15	0	0.00	20	17.36	17.35	-20	727	-2.75%
2018/08/13	25	17.45	0	0.00	17.35	25	732	3.41%
2018/08/10	30	17.60	0	0.00	17.60	30	730	4.11%
2018/08/09	10	17.60	0	0.00	17.70	10	731	1.37%
2018/08/08	11	17.65	0	0.00	17.65	11	735	1.50%
2018/08/07	10	17.25	0	0.00	17.35	10	754	1.32%
2018/08/06	8	17.25	0	0.00	17.35	8	754	1.06%
2018/08/03	10	17.25	0	0.00	17.35	10	758	1.32%
2018/08/02	32	17.27	0	0.00	17.35	32	758	4.22%
2018/07/31	20	17.20	0	0.00	17.30	20	764	2.61%
2018/07/16	2	17.50	0	0.00	17.55	2	766	0.26%
2018/06/13	0	0.00	0.1	19.00	19.15	-0.1	799	-0.01%
2018/06/07	0	0.00	145	19.00	19.10	-145	756	-19.17%	大賣/鉅額交易
2018/06/06	2	19.03	0	0.00	19.05	2	725	0.28%
2018/06/05	4	19.03	0	0.00	19.10	4	722	0.55%
2018/06/04	1	19.05	0	0.00	19.15	1	705	0.14%
2018/06/01	1	19.05	0	0.00	19.15	1	695	0.14%
2018/05/31	1	19.05	0	0.00	19.15	1	682	0.15%
2018/05/30	2	19.03	0	0.00	19.10	2	654	0.31%
2018/05/29	4	19.03	0	0.00	19.10	4	646	0.62%
2018/05/28	1	19.10	0	0.00	19.10	1	645	0.15%
2018/05/25	6	19.03	0	0.00	19.00	6	636	0.94%
2018/05/23	4	19.00	0	0.00	19.10	4	638	0.63%
2018/05/22	4	19.08	0	0.00	19.05	4	633	0.63%
2018/05/18	6	19.08	0	0.00	19.10	6	644	0.93%
2018/05/17	16	19.15	0	0.00	19.15	16	649	2.46%
2018/05/16	3	19.25	0	0.00	19.25	3	658	0.46%
2018/05/15	52	19.10	0	0.00	19.05	52	665	7.81%
2018/05/14	38	19.13	0	0.00	19.25	38	667	5.69%
2018/05/09	0	0.00	1	19.35	19.35	-1	685	-0.15%
2018/05/08	8	19.25	8	19.40	19.40	0	694	0.00%
2018/05/02	2	19.15	0	0.00	19.20	2	737	0.27%
2018/04/16	0	0.00	0.1	19.80	19.80	-0.1	812	-0.01%
2018/03/31	1	20.90	1	20.75	20.75	0	876	0.00%
2018/03/30	6	21.14	2	20.30	20.80	4	874	0.46%
2018/03/20	0	0.00	1	20.25	20.15	-1	1,017	-0.10%
2018/03/19	3	19.80	0	0.00	19.80	3	1,049	0.29%
2018/03/14	0	0.00	3	19.95	20.00	-3	1,137	-0.26%
2018/02/06	0	0.00	174	20.03	20.00	-174	1,187	-14.66%	大賣/鉅額交易
2018/02/01	3	20.15	0	0.00	20.25	3	1,158	0.26%
2018/01/31	2	20.15	0	0.00	20.25	2	1,159	0.17%
2018/01/30	3	20.15	0	0.00	20.25	3	1,165	0.26%
2018/01/29	3	20.10	0	0.00	20.20	3	1,161	0.26%
2018/01/26	10	20.08	0	0.00	20.15	10	1,176	0.85%
2018/01/25	15	20.22	0	0.00	20.15	15	1,195	1.25%
2018/01/24	20	20.28	0	0.00	20.35	20	1,185	1.69%
2018/01/23	5	20.35	0	0.00	20.45	5	1,182	0.42%
2018/01/22	40	20.31	0	0.00	20.45	40	1,176	3.40%
2018/01/19	15	20.45	0	0.00	20.45	15	1,163	1.29%
2018/01/17	10	20.38	3	20.40	20.50	7	1,166	0.60%
2018/01/16	21	20.44	0	0.00	20.45	21	1,153	1.82%
2018/01/15	32	20.52	0	0.00	20.50	32	1,154	2.77%
2018/01/12	0	0.00	10	20.50	20.70	-10	1,151	-0.87%
2018/01/08	3	20.30	0	0.00	20.20	3	1,133	0.26%
2018/01/04	10	20.10	0	0.00	20.10	10	1,116	0.90%
2018/01/03	8	19.95	8	20.20	20.25	0	1,119	0.00%