榮剛 (5009)-台新-高雄券商分點個股進出

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
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
2,303張
產業
上櫃鋼鐵類股
529人加入追蹤

立即追蹤
本地時間:14:30

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

榮剛 (5009)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	13	48.87	8	48.85	48.90	5	2,523	0.20%
2024/11/21	5.1	48.55	1.4	48.67	48.55	3.7	2,519	0.14%
2024/11/20	10	48.57	5	48.20	48.40	5	2,510	0.20%
2024/11/19	2	47.83	0	47.80	48.10	2	2,514	0.08%
2024/11/18	1.1	47.69	0	0.00	48.30	1.1	2,543	0.04%
2024/11/15	2	48.33	1.5	48.70	48.15	0.5	2,517	0.02%
2024/11/14	25.4	48.78	6	48.61	48.25	19.4	2,485	0.78%
2024/11/13	14.3	49.30	0	0.00	49.50	14.3	2,435	0.59%
2024/11/12	12	49.63	6.5	49.65	49.75	5.5	2,401	0.23%
2024/11/11	111.1	48.48	108	48.92	49.45	3.1	2,254	0.14%	大買/大賣/
2024/11/07	3	47.80	0	0.00	47.80	3	2,077	0.14%
2024/11/05	5	47.50	15.2	47.55	47.50	-10.2	2,082	-0.49%
2024/11/04	5.1	46.81	0	0.00	46.80	5.1	2,140	0.24%
2024/11/01	16.2	46.97	14	47.14	47.50	2.2	2,296	0.10%
2024/10/30	2.1	46.22	0	0.00	45.85	2.1	2,283	0.09%
2024/10/29	0	0.00	1.3	46.02	47.00	-1.3	2,341	-0.06%
2024/10/25	0	46.00	0	0.00	45.85	0	2,405	0.00%
2024/10/22	1	46.00	1	45.95	45.95	0	2,522	0.00%
2024/10/21	0	0.00	1.2	46.03	46.05	-1.2	2,567	-0.05%
2024/10/18	0	0.00	1	45.55	45.55	-1	2,616	-0.04%
2024/10/17	10	45.80	2	45.75	45.75	8	2,776	0.29%
2024/10/16	1	46.00	0	0.00	45.85	1	2,809	0.04%
2024/10/15	8	45.43	0	0.00	45.40	8	2,808	0.28%
2024/10/11	0.1	46.00	8	45.94	45.80	-7.9	2,809	-0.28%
2024/10/09	0	0.00	4	47.11	46.85	-4	2,911	-0.14%
2024/10/08	1	48.00	0.2	47.80	47.75	0.8	2,905	0.03%
2024/10/04	1	48.00	3	48.43	47.95	-2	2,957	-0.07%
2024/10/01	2	47.90	0	0.00	48.00	2	2,963	0.07%
2024/09/30	6.2	48.20	6	48.15	48.30	0.2	2,992	0.01%
2024/09/27	5	47.95	2	48.00	48.05	3	3,116	0.10%
2024/09/26	1.1	47.75	0	0.00	47.30	1.1	3,134	0.03%
2024/09/25	2	47.88	10	47.95	47.95	-8	3,362	-0.24%
2024/09/24	0	0.00	13	47.35	47.55	-13	3,425	-0.38%
2024/09/23	0	0.00	1	46.85	46.80	-1	3,545	-0.03%
2024/09/20	6	46.64	16	46.64	46.30	-10	3,767	-0.27%
2024/09/19	10	46.33	1	46.70	46.30	9	3,890	0.23%
2024/09/18	0	0.00	0.3	47.00	46.60	-0.3	3,957	-0.01%
2024/09/13	0.3	45.90	1	45.95	46.00	-0.8	4,149	-0.02%
2024/09/12	1	45.20	5	45.28	45.40	-4	4,218	-0.09%
2024/09/11	1	44.75	18	44.84	45.20	-17	4,323	-0.39%
2024/09/10	15	45.17	0	0.00	45.00	15	4,343	0.35%
2024/09/06	0	0.00	7	45.99	46.10	-7	4,378	-0.16%
2024/09/05	2	46.18	0	0.00	45.60	2	4,399	0.05%
2024/09/04	11.1	45.97	3.7	46.52	46.20	7.5	4,422	0.17%
2024/09/02	0	0.00	20	48.20	48.20	-20	4,604	-0.43%
2024/08/30	8	47.91	0	0.00	47.85	8	4,656	0.17%
2024/08/29	3.1	47.79	0	0.00	47.95	3.1	4,686	0.07%
2024/08/28	3	47.87	1	48.10	48.30	2	4,732	0.04%
2024/08/27	8	47.79	0	0.00	48.10	8	4,810	0.17%
2024/08/23	1	47.20	1	47.35	47.75	0	4,894	0.00%
2024/08/22	0	0.00	1	47.90	47.75	-1	5,004	-0.02%
2024/08/20	0	0.00	13	47.69	47.40	-13	5,070	-0.26%
2024/08/19	0	0.00	5	46.65	46.90	-5	5,143	-0.10%
2024/08/16	0	46.95	1	46.90	46.85	-1	5,345	-0.02%
2024/08/14	3	46.58	3	46.72	46.60	0	5,919	0.00%
2024/08/13	2	45.70	0	0.00	46.15	2	6,053	0.03%
2024/08/12	6	45.93	0	0.00	46.00	6	6,185	0.10%
2024/08/09	0.1	46.00	1	46.00	45.85	-1	6,346	-0.01%
2024/08/08	1.5	45.47	2	45.48	45.50	-0.5	6,610	-0.01%
2024/08/07	0	0.00	24.5	45.64	46.05	-24.5	6,782	-0.36%
2024/08/06	15.2	43.98	44	44.19	44.00	-28.8	6,912	-0.42%
2024/08/05	82.4	44.45	54	44.25	45.50	28.4	7,080	0.40%
2024/08/02	35.5	47.71	6	47.83	47.55	29.5	7,027	0.42%
2024/08/01	13	47.67	47	48.63	49.50	-34	7,251	-0.47%
2024/07/31	26	47.03	0	0.00	47.05	26	7,407	0.35%
2024/07/30	1.3	46.01	32	47.19	47.90	-30.7	7,736	-0.40%
2024/07/29	33.3	46.92	5	46.64	45.80	28.3	8,620	0.33%
2024/07/26	4	47.75	4	47.76	48.10	0	9,013	0.00%
2024/07/23	1	47.90	0.1	47.85	48.00	0.9	9,234	0.01%
2024/07/22	10	47.85	0	0.00	47.55	10	9,375	0.11%
2024/07/19	25.1	48.62	6	48.52	48.20	19.1	9,438	0.20%
2024/07/18	4.4	49.65	106	49.69	49.75	-101.6	9,543	-1.06%	大賣/鉅額交易
2024/07/17	1.2	49.05	1	48.85	48.60	0.2	9,589	0.00%
2024/07/16	3	48.35	14	48.30	48.40	-11	9,902	-0.11%
2024/07/15	8	47.50	6	47.45	47.40	2	10,304	0.02%
2024/07/12	2.1	47.63	2	47.65	47.65	0.1	10,601	0.00%
2024/07/11	77.3	47.71	43	47.78	47.60	34.3	10,952	0.31%
2024/07/10	15.1	48.53	3	48.83	48.85	12.1	11,254	0.11%
2024/07/09	4	48.38	11	47.84	48.30	-7	11,739	-0.06%
2024/07/08	54.1	48.81	6	48.94	48.40	48.1	11,853	0.41%
2024/07/05	1.1	49.01	23	49.07	49.15	-21.9	12,058	-0.18%
2024/07/04	3	49.75	13	49.73	49.40	-10	12,426	-0.08%
2024/07/03	13.1	49.12	58	49.43	49.65	-44.9	12,532	-0.36%
2024/07/02	5	47.79	2	48.00	48.05	3	12,457	0.02%
2024/07/01	37.4	47.29	8	47.56	47.85	29.4	12,447	0.24%
2024/06/28	19.1	48.55	4	48.58	48.40	15.1	12,231	0.12%
2024/06/27	62	49.01	43	49.57	48.70	19	12,168	0.16%
2024/06/26	35.5	49.29	2	49.20	49.25	33.5	12,068	0.28%
2024/06/25	6.3	52.48	5	52.58	52.40	1.3	11,963	0.01%
2024/06/24	3	53.10	26.5	53.01	52.90	-23.5	11,932	-0.20%
2024/06/21	6	53.32	9	53.46	53.60	-3	11,963	-0.03%
2024/06/20	8	53.72	135.1	53.06	53.70	-127.1	12,035	-1.06%	大賣/鉅額交易
2024/06/19	7	52.57	6.3	52.92	52.40	0.7	11,933	0.01%
2024/06/18	3.3	52.32	5.1	52.51	52.60	-1.8	11,895	-0.02%
2024/06/17	4	51.25	2	51.20	51.20	2	11,826	0.02%
2024/06/14	5	51.68	1	51.90	51.40	4	11,903	0.03%
2024/06/13	3.2	51.49	6	51.40	51.40	-2.8	11,911	-0.02%
2024/06/12	1	51.30	5	51.30	50.90	-4	11,914	-0.03%
2024/06/11	1	51.70	14.6	51.77	51.40	-13.6	11,908	-0.11%
2024/06/07	1	51.10	6	51.15	51.30	-5	11,921	-0.04%
2024/06/06	21.9	50.92	20.5	50.92	50.80	1.4	11,907	0.01%
2024/06/05	17.2	52.13	6	52.10	52.00	11.2	11,765	0.10%
2024/06/04	3	52.73	9.1	52.90	52.80	-6.1	11,769	-0.05%
2024/06/03	8.1	52.51	8	52.46	52.40	0.1	11,799	0.00%
2024/05/31	4.1	52.72	3	52.50	52.60	1.1	11,800	0.01%
2024/05/30	23	53.21	9	53.38	52.80	14	11,803	0.12%
2024/05/29	3	53.47	0	0.00	53.40	3	11,817	0.03%
2024/05/28	8	54.18	11.6	54.14	53.80	-3.6	11,983	-0.03%
2024/05/27	18.1	52.90	13.1	53.02	53.20	5	11,902	0.04%
2024/05/24	8	52.31	12	52.53	52.50	-4	11,860	-0.03%
2024/05/23	11	52.53	40	52.72	52.10	-29	11,861	-0.24%
2024/05/22	54.2	52.13	4.1	52.28	52.10	50.1	11,803	0.42%
2024/05/21	19.2	53.11	4	52.95	52.80	15.2	11,635	0.13%
2024/05/20	30.3	53.73	37.8	53.71	52.90	-7.6	11,533	-0.07%
2024/05/17	8	55.60	3	55.63	55.80	5	11,131	0.04%
2024/05/16	19.3	54.95	16.3	55.18	54.90	3	11,014	0.03%
2024/05/15	9.6	55.41	10	55.38	55.20	-0.4	10,959	0.00%
2024/05/14	28	55.70	17	55.64	55.80	11	10,834	0.10%
2024/05/13	21	55.56	11.3	55.23	55.20	9.7	10,659	0.09%
2024/05/10	16.1	55.27	9	55.71	56.00	7.1	10,556	0.07%
2024/05/09	40	55.73	47.1	55.72	54.90	-7.1	10,442	-0.07%
2024/05/08	25	54.76	16	54.87	54.70	9	10,252	0.09%
2024/05/07	27.3	54.93	37	55.22	54.50	-9.7	10,194	-0.10%
2024/05/06	10.2	56.68	22	56.90	56.10	-11.8	9,960	-0.12%
2024/05/03	58.1	57.62	32	57.22	57.00	26	9,729	0.27%
2024/05/02	92.5	56.44	201.2	56.78	57.60	-108.7	9,394	-1.16%	大賣/鉅額交易
2024/04/30	118	55.13	219.9	55.30	54.20	-101.9	8,518	-1.20%	大買/大賣/鉅額交易
2024/04/29	65.4	54.45	38.2	54.61	54.80	27.2	8,034	0.34%
2024/04/26	59	53.39	7	52.87	52.80	52	7,806	0.67%
2024/04/25	6.4	52.41	24	52.56	52.60	-17.6	7,679	-0.23%
2024/04/24	5.6	52.79	6	52.97	53.00	-0.4	7,613	-0.01%
2024/04/23	48.1	53.45	41	53.04	52.80	7.1	7,547	0.09%
2024/04/22	110.1	54.29	55	54.05	54.20	55.1	7,350	0.75%	大買/
2024/04/19	84.8	54.40	140.8	54.65	54.90	-56	7,016	-0.80%	大賣/
2024/04/18	33.5	54.07	45	54.57	54.70	-11.5	6,616	-0.17%
2024/04/17	42.3	53.50	86.4	53.69	53.50	-44.1	6,379	-0.69%
2024/04/16	118	52.83	70	52.41	51.90	48	6,043	0.79%	大買/
2024/04/15	50.4	53.63	55	54.01	53.30	-4.6	5,658	-0.08%
2024/04/12	9	52.49	7	52.46	52.50	2	5,187	0.04%
2024/04/11	47	52.70	14	52.72	52.60	33	5,092	0.65%
2024/04/10	101	52.05	156.5	52.35	52.50	-55.5	4,927	-1.13%	大買/大賣/
2024/04/09	9	50.09	44	50.42	50.40	-35	4,584	-0.76%
2024/04/08	7.1	49.34	4	49.45	49.40	3.1	4,469	0.07%
2024/04/03	6	49.53	15	49.58	49.40	-9	4,460	-0.20%
2024/04/02	0	0.00	2	49.35	49.30	-2	4,494	-0.04%
2024/04/01	8.2	49.46	5.1	49.56	49.55	3.1	4,543	0.07%
2024/03/29	14.1	49.31	8	49.39	49.30	6.1	4,723	0.13%
2024/03/28	6	50.00	19.1	50.09	49.65	-13.1	4,887	-0.27%
2024/03/27	9.4	49.64	18.1	49.71	49.65	-8.7	5,331	-0.16%
2024/03/26	16.1	49.48	18	49.19	49.05	-1.9	5,334	-0.04%
2024/03/25	24	49.79	16.7	49.68	49.80	7.3	5,373	0.14%
2024/03/22	10	49.04	4.7	49.02	49.00	5.3	5,440	0.10%
2024/03/21	27.1	48.81	2	48.85	49.00	25.1	5,739	0.44%
2024/03/20	3	49.00	11	48.94	48.90	-8	5,835	-0.14%
2024/03/19	4	49.04	9.9	49.12	48.85	-5.9	5,894	-0.10%
2024/03/18	11	48.25	25	48.13	48.40	-14	5,952	-0.24%
2024/03/15	5.1	47.64	4	47.65	47.70	1.1	5,980	0.02%
2024/03/14	9	47.74	9	47.98	47.75	0	6,016	0.00%
2024/03/13	28.5	47.96	108	48.56	47.70	-79.6	6,105	-1.30%	大賣/
2024/03/12	54	48.45	5.7	48.53	48.55	48.3	6,164	0.78%
2024/03/11	1	48.00	11	48.02	47.95	-10	6,209	-0.16%
2024/03/08	29.6	47.90	13.1	48.02	47.70	16.5	6,321	0.26%
2024/03/07	32	48.56	17.1	48.71	48.35	14.9	6,424	0.23%
2024/03/06	27.5	48.95	23	48.86	48.75	4.5	6,482	0.07%
2024/03/05	60.3	48.86	45	48.71	48.70	15.3	6,483	0.24%
2024/03/04	30.5	48.30	55	48.34	48.30	-24.5	6,432	-0.38%
2024/03/01	85.8	48.02	42	48.03	48.30	43.8	6,473	0.68%
2024/02/29	18.2	46.59	13	47.07	47.00	5.2	6,393	0.08%
2024/02/27	10	46.50	7	46.71	46.50	3	6,533	0.05%
2024/02/26	25.1	46.59	6	46.66	46.45	19.1	6,762	0.28%
2024/02/23	18.1	47.07	1	46.75	46.70	17.1	6,819	0.25%
2024/02/22	12	47.36	10	47.38	47.15	2	6,850	0.03%
2024/02/21	6	47.13	5	47.25	47.15	1	6,902	0.01%
2024/02/20	18.3	47.45	11	47.42	47.00	7.3	7,005	0.10%
2024/02/19	21	47.79	11.9	47.96	47.85	9.1	6,981	0.13%
2024/02/16	6.8	47.72	19.5	47.40	47.65	-12.7	7,059	-0.18%
2024/02/15	3.3	46.09	4	46.18	46.30	-0.7	7,018	-0.01%
2024/02/05	19.9	45.58	5	45.76	45.75	14.9	6,987	0.21%
2024/02/02	17.4	46.39	6.5	46.56	46.20	10.9	6,915	0.16%
2024/02/01	6.2	47.06	0	0.00	47.05	6.2	6,860	0.09%
2024/01/31	5.5	48.04	2	48.33	47.60	3.5	6,832	0.05%
2024/01/30	4	48.21	27	48.00	47.80	-23	6,838	-0.34%
2024/01/29	1	47.40	0	0.00	47.50	1	6,806	0.01%
2024/01/26	3	46.92	0	0.00	46.75	3	6,805	0.04%
2024/01/25	1.2	46.98	0.5	47.10	46.85	0.8	6,822	0.01%
2024/01/24	26	47.48	2	47.45	47.10	24	6,879	0.35%
2024/01/23	2	46.20	2	46.23	46.40	0	6,854	0.00%
2024/01/22	2.1	45.95	12	45.90	46.00	-10	6,968	-0.14%
2024/01/19	1	46.05	4	45.85	46.00	-3	6,994	-0.04%
2024/01/18	4	45.84	2.7	46.10	46.05	1.3	7,018	0.02%
2024/01/17	27.3	46.57	10	46.05	45.90	17.3	7,040	0.25%
2024/01/16	3.1	47.18	3	47.58	47.15	0.1	7,129	0.00%
2024/01/15	10	47.70	4	47.84	47.70	6	7,182	0.08%
2024/01/12	0.1	47.00	0.3	47.30	47.10	-0.2	7,199	0.00%
2024/01/11	3.1	47.07	2	47.20	47.20	1.1	7,228	0.01%
2024/01/10	14.2	47.66	18	47.78	47.50	-3.9	7,246	-0.05%
2024/01/09	1.1	48.00	5	47.92	47.85	-4	7,392	-0.05%
2024/01/08	8	48.84	2.5	48.76	48.50	5.5	7,394	0.07%
2024/01/05	5	48.66	11.2	48.05	48.85	-6.2	7,444	-0.08%
2024/01/04	5.2	48.21	25	48.15	47.80	-19.9	7,477	-0.27%
2024/01/03	6.1	48.85	7	49.11	48.65	-0.9	7,427	-0.01%
2024/01/02	4	49.10	3	49.00	49.00	1	7,402	0.01%
2023/12/29	5.1	48.96	2	49.30	48.85	3.1	7,502	0.04%
2023/12/28	16.1	48.88	11	48.80	48.75	5.1	7,474	0.07%
2023/12/27	11	49.30	5.5	49.37	49.20	5.5	7,433	0.07%
2023/12/26	26.1	49.69	18.5	49.76	49.20	7.6	7,403	0.10%
2023/12/25	29.3	49.56	45.2	49.54	49.00	-15.9	7,233	-0.22%
2023/12/22	104.5	51.62	30	50.79	49.45	74.5	7,151	1.04%	大買/
2023/12/20	20	51.28	20	51.43	51.70	0	6,695	0.00%
2023/12/19	45.1	50.62	66	50.73	50.90	-21	6,648	-0.32%
2023/12/18	30.1	51.71	47.5	51.78	51.60	-17.4	6,687	-0.26%
2023/12/15	58.2	51.39	90.1	51.43	51.50	-31.9	6,560	-0.49%
2023/12/14	70.1	50.05	25.1	50.21	49.80	45	6,292	0.72%
2023/12/13	7.1	49.56	1	50.20	49.40	6.1	6,241	0.10%
2023/12/12	14	49.79	8	49.88	49.70	6	6,243	0.10%
2023/12/11	11.1	49.75	7	49.21	49.00	4.1	6,203	0.07%
2023/12/08	2.3	49.06	2	49.25	49.25	0.3	6,294	0.00%
2023/12/07	9.6	49.66	8	49.67	49.35	1.6	6,330	0.02%
2023/12/06	8	49.36	9.5	49.85	50.10	-1.5	6,363	-0.02%
2023/12/05	13.1	49.04	20	48.83	48.70	-6.9	6,362	-0.11%
2023/12/04	16	49.83	15	49.85	49.45	1	6,360	0.02%
2023/12/01	24	49.10	25.1	49.25	49.35	-1.1	6,314	-0.02%
2023/11/30	11.4	48.08	20.1	48.46	48.70	-8.8	6,270	-0.14%
2023/11/29	2.2	47.63	9.1	47.78	47.75	-6.9	6,552	-0.11%
2023/11/28	4	47.24	2	47.38	47.50	2	6,644	0.03%
2023/11/27	9.3	47.58	5.1	47.01	46.90	4.2	6,811	0.06%
2023/11/24	8	48.14	6	48.32	47.85	2	7,115	0.03%
2023/11/22	18	47.83	28	47.55	47.75	-10	7,231	-0.14%
2023/11/21	18.1	46.22	13	46.54	46.75	5.1	7,064	0.07%
2023/11/20	10	46.29	19	45.97	46.25	-9	7,149	-0.13%
2023/11/17	29	46.49	44.3	46.55	46.40	-15.3	7,247	-0.21%
2023/11/16	11	46.39	9	46.17	46.50	2	7,257	0.03%
2023/11/15	2.1	45.51	70.8	45.70	45.65	-68.7	7,212	-0.95%
2023/11/14	61	46.16	12	46.14	45.30	49	7,278	0.67%
2023/11/13	0	0.00	3.2	45.59	45.25	-3.2	7,305	-0.04%
2023/11/10	0.3	45.20	213	45.02	45.00	-212.7	7,352	-2.89%	大賣/鉅額交易
2023/11/09	0	45.50	2.1	45.36	45.40	-2.1	7,483	-0.03%
2023/11/08	1	45.70	10	45.75	45.65	-9	7,656	-0.12%
2023/11/07	1.3	45.69	0	0.00	45.70	1.3	7,795	0.02%
2023/11/06	2	45.75	11	45.78	45.90	-9	7,925	-0.11%
2023/11/03	10.1	45.45	6	45.52	45.55	4.1	8,105	0.05%
2023/11/02	1	45.10	4	44.98	45.25	-3	8,337	-0.04%
2023/11/01	3.1	44.52	1	44.45	44.50	2.1	8,836	0.02%
2023/10/31	17	45.63	3	44.65	44.60	14	8,873	0.16%
2023/10/30	13	45.00	15	45.17	45.50	-2	8,980	-0.02%
2023/10/27	28.5	45.29	16	45.73	44.90	12.5	9,032	0.14%
2023/10/26	0	0.00	2.1	45.56	45.25	-2.1	9,034	-0.02%
2023/10/25	20	45.15	3	45.27	45.20	17	9,160	0.19%
2023/10/24	5	44.52	5	44.36	44.65	0	9,235	0.00%
2023/10/23	7.4	44.93	2	45.15	44.50	5.4	9,284	0.06%
2023/10/20	23	43.41	50	43.12	44.00	-27	9,375	-0.29%
2023/10/19	7	44.01	1	43.91	43.90	6	9,503	0.06%
2023/10/18	23.5	44.40	18	44.09	44.00	5.5	9,631	0.06%
2023/10/17	63	45.59	2.5	45.52	45.00	60.5	9,796	0.62%
2023/10/16	8.1	45.75	6	46.27	45.60	2.1	9,989	0.02%
2023/10/13	37	45.85	7	45.95	45.30	30	10,021	0.30%
2023/10/12	30	44.99	8	45.04	45.75	22	10,295	0.21%
2023/10/11	3	45.25	2	45.25	45.05	1	10,432	0.01%
2023/10/06	2	44.45	4	44.25	44.45	-2	10,534	-0.02%
2023/10/05	2.2	44.08	6	44.18	44.00	-3.9	10,699	-0.04%
2023/10/04	10	44.09	25	44.11	43.90	-15	10,774	-0.14%
2023/10/03	0	0.00	3	45.20	45.15	-3	10,741	-0.03%
2023/10/02	2	45.95	15	45.65	45.60	-13	10,889	-0.12%
2023/09/28	3	45.57	2	45.73	45.45	1	11,290	0.01%
2023/09/27	4	45.10	0	45.30	45.20	4	11,545	0.03%
2023/09/26	70	45.39	10	45.49	45.10	60	11,886	0.50%
2023/09/25	58	46.53	13	46.54	46.50	45	12,041	0.37%
2023/09/22	120	45.40	1	45.10	45.40	119	12,061	0.99%	大買/鉅額交易
2023/09/21	38.1	45.00	12	45.03	45.25	26.1	12,203	0.21%
2023/09/20	47	46.33	11	46.42	46.20	36	12,217	0.29%
2023/09/19	8	46.69	7	46.84	46.65	1	12,364	0.01%
2023/09/18	9.2	46.56	61	46.53	46.30	-51.8	12,443	-0.42%
2023/09/15	5	46.15	15	46.38	46.40	-10	12,511	-0.08%
2023/09/14	42	45.69	0	0.00	45.50	42	12,729	0.33%
2023/09/13	22.1	45.31	9	45.81	45.15	13.1	13,041	0.10%
2023/09/12	9	46.68	15.4	46.61	46.30	-6.4	13,042	-0.05%
2023/09/11	8	47.11	26.1	47.33	46.65	-18.1	13,107	-0.14%
2023/09/08	20	47.16	14	46.83	46.65	6	13,065	0.05%
2023/09/07	4	47.18	116	47.08	47.25	-112	13,134	-0.85%	大賣/鉅額交易
2023/09/06	5	47.09	3	47.28	47.05	2	13,348	0.01%
2023/09/05	20	46.94	6	46.70	46.85	14	13,387	0.10%
2023/09/04	115.1	46.89	164	47.56	47.20	-48.9	13,466	-0.36%	大買/大賣/
2023/09/01	85.3	46.03	10	45.80	45.75	75.3	13,262	0.57%
2023/08/31	20.2	44.83	8	45.11	45.15	12.2	13,483	0.09%
2023/08/30	120	45.50	35	45.01	44.85	85	13,993	0.61%	大買/
2023/08/29	20.1	45.57	24	45.87	46.70	-3.9	13,793	-0.03%
2023/08/28	11	46.05	4	45.75	45.85	7	13,839	0.05%
2023/08/25	11.2	45.31	11	45.45	45.20	0.2	13,768	0.00%
2023/08/24	16	45.62	11	45.70	45.70	5	13,789	0.04%
2023/08/23	7.2	45.87	6	45.99	45.55	1.2	13,730	0.01%
2023/08/22	14	45.13	8	45.08	44.95	6	13,665	0.04%
2023/08/21	13	46.13	3.5	45.78	45.90	9.5	13,791	0.07%
2023/08/18	28	45.58	6	45.51	45.40	22	14,167	0.16%
2023/08/17	3	45.73	29	46.24	46.10	-26	14,655	-0.18%
2023/08/16	7.3	45.17	24	44.89	45.30	-16.7	14,857	-0.11%
2023/08/15	34	45.58	5	45.92	45.55	29	15,681	0.18%
2023/08/14	11.2	45.26	16	45.48	45.10	-4.8	15,771	-0.03%
2023/08/11	14.1	46.74	27	46.44	46.55	-12.9	15,792	-0.08%
2023/08/10	13	47.75	7	47.96	47.45	6	15,783	0.04%
2023/08/09	9.1	48.57	7.5	48.61	48.25	1.6	15,800	0.01%
2023/08/08	16.5	49.29	10	48.92	48.90	6.5	15,765	0.04%
2023/08/07	53.4	49.82	73	48.39	49.30	-19.7	15,810	-0.12%
2023/08/04	4	52.78	3	52.77	52.90	1	15,535	0.01%
2023/08/02	135	53.45	28	53.41	52.60	107	15,832	0.68%	大買/鉅額交易
2023/08/01	3	53.43	2	53.20	53.10	1	15,856	0.01%
2023/07/31	10.1	53.97	39	54.62	53.40	-29	16,153	-0.18%
2023/07/28	38	54.62	7	54.76	54.00	31	16,431	0.19%
2023/07/27	3.5	55.17	13	55.35	55.10	-9.5	16,688	-0.06%
2023/07/26	7.1	54.79	2	54.40	54.10	5.1	16,988	0.03%
2023/07/25	25.1	55.34	20	55.76	55.70	5.1	17,576	0.03%
2023/07/24	18	53.66	20	53.72	54.50	-2	17,776	-0.01%
2023/07/21	7.6	52.84	3	53.33	52.50	4.6	17,815	0.03%
2023/07/20	3	52.63	4	53.28	53.80	-1	18,031	-0.01%
2023/07/19	16.4	52.67	5	52.58	51.70	11.4	18,061	0.06%
2023/07/18	10.2	52.94	5.4	52.72	53.70	4.8	18,306	0.03%
2023/07/17	12.2	53.21	4	53.50	53.50	8.2	18,480	0.04%
2023/07/14	41.3	54.46	48	54.57	53.60	-6.7	18,427	-0.04%
2023/07/13	10.4	55.01	9	55.15	54.60	1.4	18,860	0.01%
2023/07/12	9.3	55.98	3.2	55.93	55.60	6.1	19,325	0.03%
2023/07/11	9.2	57.01	5	56.92	56.60	4.2	19,621	0.02%
2023/07/10	0	0.00	4	57.18	56.90	-4	20,468	-0.02%
2023/07/07	17.7	56.44	12	56.27	56.10	5.7	21,173	0.03%
2023/07/06	33.8	58.39	19	58.33	57.30	14.8	21,351	0.07%
2023/07/05	29	59.96	40.7	60.28	60.50	-11.7	21,242	-0.05%
2023/07/04	20.4	58.82	36.4	59.30	60.00	-16	21,045	-0.08%
2023/07/03	19.3	58.46	27	58.67	59.40	-7.7	20,793	-0.04%
2023/06/30	5	57.70	11	58.00	57.60	-6	20,591	-0.03%
2023/06/29	15.1	57.53	4	57.38	57.10	11.1	20,543	0.05%
2023/06/28	10.2	57.48	40.7	57.35	56.60	-30.5	20,443	-0.15%
2023/06/27	34.1	56.50	18.5	57.28	56.20	15.6	20,598	0.08%
2023/06/26	0.7	58.40	24	58.29	58.10	-23.3	20,646	-0.11%
2023/06/21	4.1	58.65	16	59.05	58.40	-12	20,678	-0.06%
2023/06/20	52.6	59.34	29	58.88	58.20	23.6	20,649	0.11%
2023/06/19	77.5	60.01	84.6	60.30	60.60	-7.1	20,563	-0.03%
2023/06/16	22.1	58.57	11	58.55	58.00	11.1	20,613	0.05%
2023/06/15	2	58.50	10.4	58.05	58.60	-8.4	20,585	-0.04%
2023/06/14	5	56.82	7.3	57.08	56.60	-2.3	20,658	-0.01%
2023/06/13	4.1	56.67	5.2	57.54	57.30	-1.1	20,952	-0.01%
2023/06/12	46.2	56.98	34	56.94	56.60	12.2	21,046	0.06%
2023/06/09	35	59.05	5	59.18	58.70	30	20,987	0.14%
2023/06/08	12.4	59.64	41	59.38	59.20	-28.6	21,301	-0.13%
2023/06/07	71.2	59.20	38.2	59.42	59.30	33	21,446	0.15%
2023/06/06	37.2	59.52	28	59.49	59.30	9.2	21,829	0.04%
2023/06/05	55	59.47	102.7	59.67	58.90	-47.7	22,475	-0.21%	大賣/
2023/06/02	27.2	57.16	15.1	57.57	56.60	12.1	22,505	0.05%
2023/06/01	35	56.35	32.1	56.78	57.20	2.9	22,401	0.01%
2023/05/31	13	54.62	21.4	54.58	55.70	-8.4	22,283	-0.04%
2023/05/30	16	54.34	16	54.53	54.10	0	22,289	0.00%
2023/05/29	7.4	55.10	32	55.03	54.90	-24.6	22,522	-0.11%
2023/05/26	43	54.31	32	54.37	54.10	11	22,987	0.05%
2023/05/25	27	54.31	15	54.43	54.20	12	23,153	0.05%
2023/05/24	80.6	55.84	70.4	55.46	55.00	10.2	23,148	0.04%
2023/05/23	33.1	55.27	82.6	55.39	55.70	-49.6	22,937	-0.22%
2023/05/22	34.2	52.27	43.2	52.18	52.60	-9	22,589	-0.04%
2023/05/19	227.9	53.42	141	52.94	51.70	86.9	22,525	0.39%	大買/大賣/
2023/05/18	26.4	56.63	29	56.48	56.90	-2.7	21,742	-0.01%
2023/05/17	27	56.14	10	56.04	56.10	17	21,600	0.08%
2023/05/16	24	54.55	23	54.33	55.20	1	21,489	0.00%
2023/05/15	14	54.19	8	54.82	54.20	6	21,524	0.03%
2023/05/12	10	54.45	24	54.35	55.50	-14	21,639	-0.06%
2023/05/11	39.4	55.05	35.2	55.42	54.90	4.2	21,505	0.02%
2023/05/10	31	57.46	23.2	57.52	57.10	7.8	21,283	0.04%
2023/05/09	43	57.03	48	56.56	56.40	-5	21,155	-0.02%
2023/05/08	13.1	58.46	6.8	58.37	58.10	6.3	20,936	0.03%
2023/05/05	44.1	58.74	52	58.22	58.00	-8	21,002	-0.04%
2023/05/04	52	59.55	38	59.54	60.10	14	20,885	0.07%
2023/05/03	77.1	58.76	35	58.78	58.50	42.1	20,956	0.20%
2023/05/02	81	58.24	96.1	58.39	57.70	-15.1	20,644	-0.07%
2023/04/28	120.3	57.92	63.4	58.34	58.80	56.9	20,417	0.28%	大買/
2023/04/27	38	56.06	20.5	56.29	56.80	17.5	19,842	0.09%
2023/04/26	12	53.43	16	54.13	54.50	-4	19,490	-0.02%
2023/04/25	47.3	54.34	35	54.50	54.30	12.3	19,361	0.06%
2023/04/24	35.1	55.71	11	55.40	56.00	24.1	19,146	0.13%
2023/04/21	41.3	56.50	31.1	55.11	54.30	10.2	19,157	0.05%
2023/04/20	16.2	58.04	23.5	58.05	57.60	-7.3	18,682	-0.04%
2023/04/19	8	59.89	8	59.99	59.60	0	18,409	0.00%
2023/04/18	65.2	60.96	49.2	60.52	60.00	16	18,251	0.09%
2023/04/17	54	61.62	91	62.08	62.80	-37	17,846	-0.21%
2023/04/14	98.4	58.84	94	58.69	58.80	4.4	17,383	0.03%
2023/04/13	259.1	61.33	214	61.41	60.20	45.1	17,106	0.26%	大買/大賣/
2023/04/12	38.2	58.42	49.2	59.03	60.10	-11	16,326	-0.07%
2023/04/11	35	54.74	36.1	54.47	55.00	-1.1	15,667	-0.01%
2023/04/10	41	54.03	52	53.98	53.90	-11	15,476	-0.07%
2023/04/07	10.8	52.30	5.1	52.02	52.00	5.7	15,270	0.04%
2023/04/06	8.2	51.75	11.3	52.24	52.40	-3.2	15,299	-0.02%
2023/03/31	5	51.42	21	51.44	51.40	-16	15,361	-0.10%
2023/03/30	16	51.93	13	51.96	51.90	3	15,700	0.02%
2023/03/29	3	51.43	6.2	51.54	51.80	-3.2	16,086	-0.02%
2023/03/28	45.1	50.96	31	51.34	51.50	14.1	16,247	0.09%
2023/03/27	43	51.96	49.2	52.00	52.10	-6.2	16,054	-0.04%
2023/03/24	9	50.63	13.3	50.76	50.60	-4.3	15,998	-0.03%
2023/03/23	27	51.79	28	51.84	51.50	-1	16,171	-0.01%
2023/03/22	41.4	52.23	53.4	51.97	51.80	-12	16,609	-0.07%
2023/03/21	71.2	52.91	85.4	52.76	52.60	-14.2	17,190	-0.08%
2023/03/20	49	50.02	90	50.31	50.00	-41	17,266	-0.24%
2023/03/17	52	49.96	19	49.87	50.30	33	17,307	0.19%
2023/03/16	63	49.55	83	49.29	48.65	-20	17,127	-0.12%
2023/03/15	66.1	50.26	107.6	50.47	50.90	-41.5	16,866	-0.25%	大賣/
2023/03/14	64	49.55	60	49.79	49.55	4	16,699	0.02%
2023/03/13	92	49.74	63.2	49.77	50.00	28.8	16,595	0.17%
2023/03/10	94.2	49.08	88	49.30	50.00	6.2	16,262	0.04%
2023/03/09	160.2	49.23	132.6	49.37	49.20	27.6	16,160	0.17%	大買/大賣/
2023/03/08	258	48.85	224.3	49.40	49.00	33.7	15,791	0.21%	大買/大賣/
2023/03/07	68	45.81	155.1	47.14	48.10	-87.1	15,134	-0.58%	大賣/
2023/03/06	16.3	43.79	26.1	43.49	43.75	-9.8	14,515	-0.07%
2023/03/03	73	43.64	18	43.30	43.25	55	14,651	0.38%
2023/03/02	8.1	43.39	13	43.32	43.70	-4.9	14,911	-0.03%
2023/03/01	57.5	43.43	34	43.83	43.55	23.5	15,377	0.15%
2023/02/24	94.1	44.10	292.2	44.78	45.05	-198	15,369	-1.29%	大賣/鉅額交易
2023/02/23	19.5	43.23	30	43.79	44.20	-10.5	14,942	-0.07%
2023/02/22	41	41.79	46	42.37	42.50	-5	14,839	-0.03%
2023/02/21	94	41.88	114	41.81	41.90	-20	15,002	-0.13%	大賣/
2023/02/20	122	41.86	130	41.77	42.00	-8	15,126	-0.05%	大買/大賣/
2023/02/17	70	41.10	17.1	41.04	41.25	52.9	15,085	0.35%
2023/02/16	9.1	40.40	23	40.42	40.40	-13.9	14,928	-0.09%
2023/02/15	14	39.65	19	39.69	39.90	-5	15,145	-0.03%
2023/02/14	10	38.99	21	39.18	39.55	-11	15,145	-0.07%
2023/02/13	42.1	39.27	53	39.02	39.00	-10.9	15,203	-0.07%
2023/02/10	143	40.30	75	40.14	39.70	68	15,261	0.45%	大買/
2023/02/09	15	39.63	11	39.70	39.75	4	15,195	0.03%
2023/02/08	38	39.61	21	39.56	39.40	17	15,238	0.11%
2023/02/07	34	39.16	9	39.53	39.80	25	15,196	0.16%
2023/02/06	8	39.07	4	39.23	38.95	4	15,198	0.03%
2023/02/03	77.3	39.74	17	40.23	39.45	60.3	15,146	0.40%
2023/02/02	21	40.47	20	40.28	40.30	1	14,990	0.01%
2023/02/01	57	39.85	37.1	40.19	40.00	19.9	15,057	0.13%
2023/01/31	4.3	37.90	9.1	37.82	37.85	-4.8	14,970	-0.03%
2023/01/30	39	37.69	7.3	37.33	37.65	31.7	15,052	0.21%
2023/01/17	17	36.60	0	0.00	36.65	17	15,072	0.11%
2023/01/16	13.1	36.68	12	36.55	36.35	1.1	15,055	0.01%
2023/01/13	21	36.96	20	36.98	36.80	1	15,021	0.01%
2023/01/12	24	36.86	58.2	36.87	36.70	-34.2	15,112	-0.23%
2023/01/11	27	36.55	17	36.31	36.85	10	15,160	0.07%
2023/01/10	1	35.50	9	35.41	35.45	-8	14,994	-0.05%
2023/01/09	23	35.07	22	35.21	35.10	1	15,067	0.01%
2023/01/06	16	35.05	16	35.13	35.20	0	15,182	0.00%
2023/01/05	51	35.50	73	35.62	35.05	-22	15,367	-0.14%
2023/01/04	45	36.23	53	36.17	36.40	-8	15,563	-0.05%
2023/01/03	67	36.41	41	36.35	36.40	26	15,843	0.16%
2022/12/30	22	36.98	11	37.06	37.15	11	16,066	0.07%
2022/12/29	8.1	36.19	5	36.25	36.25	3.1	16,319	0.02%
2022/12/28	16	36.87	24	36.77	36.45	-8	16,375	-0.05%
2022/12/27	7	37.09	10	36.87	36.75	-3	16,472	-0.02%
2022/12/26	13	37.13	11	37.13	37.00	2	16,532	0.01%
2022/12/23	34	37.52	31	37.47	37.50	3	16,641	0.02%
2022/12/22	73	37.45	77	37.23	37.75	-4	16,716	-0.02%
2022/12/21	66	36.90	92	36.69	37.00	-26	16,567	-0.16%
2022/12/20	20	35.83	110	35.16	34.85	-90	16,376	-0.55%	大賣/
2022/12/19	60	35.82	66	35.54	35.35	-6	16,566	-0.04%
2022/12/16	38.2	36.19	69	36.35	36.40	-30.8	16,796	-0.18%
2022/12/15	95.3	36.91	79	36.76	36.60	16.3	16,699	0.10%
2022/12/14	117	36.71	86	36.80	37.00	31	16,358	0.19%	大買/
2022/12/13	130	35.99	159.2	35.83	36.75	-29.2	15,840	-0.18%	大買/大賣/
2022/12/12	118	34.74	84.1	34.91	35.05	33.9	15,076	0.22%	大買/
2022/12/09	61	33.42	77.5	33.69	33.70	-16.5	14,541	-0.11%
2022/12/08	5.5	32.95	12	32.84	33.00	-6.5	14,449	-0.04%
2022/12/07	73	32.17	10	32.40	32.25	63	14,417	0.44%
2022/12/06	11	32.77	11	32.81	32.55	0	14,313	0.00%
2022/12/05	13	33.62	78	33.63	33.30	-65	14,299	-0.45%
2022/12/02	7	33.50	21	33.44	33.40	-14	14,205	-0.10%
2022/12/01	15	33.56	214	33.63	33.65	-199	14,143	-1.41%	大賣/鉅額交易
2022/11/30	113	33.22	36.2	33.01	33.00	76.8	13,923	0.55%	大買/
2022/11/29	123	33.58	106	33.64	33.50	17	13,734	0.12%	大買/大賣/
2022/11/28	9	32.77	16	32.89	32.95	-7	13,468	-0.05%
2022/11/25	122	32.94	28	33.12	32.60	94	13,400	0.70%	大買/
2022/11/24	86	32.84	34	32.56	32.80	52	13,297	0.39%
2022/11/23	227	33.68	346.3	33.47	33.95	-119.3	12,927	-0.92%	大買/大賣/鉅額交易
2022/11/22	91	32.73	635	32.93	33.20	-544	12,413	-4.38%	大賣/鉅額交易
2022/11/21	10	32.07	234	32.17	32.30	-224	12,123	-1.85%	大賣/鉅額交易
2022/11/18	26	32.14	256	32.26	31.65	-230	12,001	-1.92%	大賣/鉅額交易
2022/11/17	39.3	32.53	723	32.90	32.40	-683.7	11,939	-5.73%	大賣/鉅額交易
2022/11/16	131	31.84	340	32.05	32.15	-209	11,602	-1.80%	大買/大賣/鉅額交易
2022/11/15	35	31.08	219	31.19	31.45	-184	11,366	-1.62%	大賣/鉅額交易
2022/11/14	13	30.66	108	30.67	30.70	-95	11,283	-0.84%	大賣/
2022/11/11	41	30.81	208	31.35	30.10	-167	11,223	-1.49%	大賣/鉅額交易
2022/11/10	11	31.07	264	31.16	31.20	-253	11,019	-2.30%	大賣/鉅額交易
2022/11/09	5	31.10	8	31.20	30.85	-3	11,063	-0.03%
2022/11/08	35	30.74	37	31.01	30.80	-2	10,999	-0.02%
2022/11/07	35	30.55	27	30.39	30.25	8	10,930	0.07%
2022/11/04	10	29.13	14	29.16	29.40	-4	10,871	-0.04%
2022/11/03	6	28.70	8	28.68	28.65	-2	10,994	-0.02%
2022/11/02	3	28.73	16	28.94	28.75	-13	11,019	-0.12%
2022/11/01	0	0.00	14	28.35	28.50	-14	11,004	-0.13%
2022/10/31	11	28.33	48	28.32	28.40	-37	11,002	-0.34%
2022/10/28	52	28.83	61	28.68	28.25	-9	11,002	-0.08%
2022/10/27	68	28.26	51.2	28.28	28.50	16.8	10,770	0.16%
2022/10/26	38	29.87	19	29.57	29.40	19	10,592	0.18%
2022/10/25	44	31.03	38	30.67	30.35	6	10,651	0.06%
2022/10/24	13	30.65	20	30.68	30.70	-7	10,724	-0.07%
2022/10/21	21	30.42	13	30.18	30.10	8	10,796	0.07%
2022/10/20	16	29.99	15	30.20	30.45	1	10,897	0.01%
2022/10/19	20	30.57	49	30.53	30.55	-29	10,811	-0.27%
2022/10/18	21	30.01	11	30.19	30.00	10	10,940	0.09%
2022/10/17	66	29.99	50	29.97	30.05	16	10,946	0.15%
2022/10/14	36	30.83	52	30.88	30.65	-16	11,000	-0.15%
2022/10/13	27	29.92	28	29.62	29.35	-1	11,075	-0.01%
2022/10/12	52	31.07	50	30.77	30.85	2	11,317	0.02%
2022/10/11	30	31.37	35	31.64	31.75	-5	11,401	-0.04%
2022/10/07	44	31.34	80.2	31.65	31.75	-36.2	11,477	-0.32%
2022/10/06	25	30.63	68	30.86	31.10	-43	11,338	-0.38%
2022/10/05	39	30.11	32	30.05	29.90	7	11,190	0.06%
2022/10/04	35	29.77	36	29.86	29.85	-1	11,237	-0.01%
2022/10/03	20	29.06	11	29.20	29.20	9	11,103	0.08%
2022/09/30	23	28.74	8	29.09	29.55	15	11,018	0.14%
2022/09/29	16	28.66	30	28.76	28.90	-14	10,825	-0.13%
2022/09/28	29.2	28.41	29	28.27	27.40	0.2	10,628	0.00%
2022/09/27	19	28.82	24	28.65	29.00	-5	10,423	-0.05%
2022/09/26	80	29.82	63	29.96	29.25	17	10,195	0.17%
2022/09/23	32	30.07	65	30.00	30.10	-33	9,844	-0.34%
2022/09/22	6	28.83	6	28.79	29.00	0	9,506	0.00%
2022/09/21	3	27.95	7	28.11	27.95	-4	9,413	-0.04%
2022/09/20	0	0.00	4	28.15	28.30	-4	9,448	-0.04%
2022/09/19	7	28.13	7	28.08	27.90	0	9,455	0.00%
2022/09/16	6	28.28	0	0.00	28.20	6	9,460	0.06%
2022/09/15	15	28.88	16	29.04	28.65	-1	9,565	-0.01%
2022/09/14	3	28.63	10	28.37	28.80	-7	9,583	-0.07%
2022/09/13	1	28.60	5	28.78	28.90	-4	9,675	-0.04%
2022/09/12	19	28.74	5	28.80	28.70	14	9,858	0.14%
2022/09/08	9	27.77	6	27.76	27.90	3	9,920	0.03%
2022/09/07	1	27.60	7	27.36	27.35	-6	10,004	-0.06%
2022/09/06	10	27.48	8	27.25	27.20	2	10,074	0.02%
2022/09/05	12	27.41	1	27.50	27.50	11	10,204	0.11%
2022/09/02	3	27.87	4	27.68	27.65	-1	10,261	-0.01%
2022/09/01	1	28.20	11	28.50	28.10	-10	10,247	-0.10%
2022/08/31	40	28.76	18	28.89	28.45	22	10,267	0.21%
2022/08/30	15	28.93	6	29.01	28.80	9	10,187	0.09%
2022/08/29	13	28.32	12	28.36	28.40	1	10,214	0.01%
2022/08/26	20	29.18	6	29.14	29.05	14	10,215	0.14%
2022/08/25	3	29.10	6	28.99	29.00	-3	10,350	-0.03%
2022/08/24	6	29.28	27.1	29.35	28.90	-21.1	10,473	-0.20%
2022/08/23	16	28.82	1	28.95	28.90	15	10,646	0.14%
2022/08/22	14	28.51	2	28.65	28.75	12	10,736	0.11%
2022/08/19	17	29.05	0	0.00	29.00	17	10,746	0.16%
2022/08/18	8	29.19	3	29.33	29.45	5	10,875	0.05%
2022/08/17	17	29.50	15	29.74	29.25	2	11,148	0.02%
2022/08/16	36	29.71	16	29.61	29.50	20	11,265	0.18%
2022/08/15	5	30.12	7	30.29	30.30	-2	11,496	-0.02%
2022/08/12	53	30.68	59	30.33	30.00	-6	11,879	-0.05%
2022/08/11	2	30.60	9	30.53	30.45	-7	11,930	-0.06%
2022/08/10	30	31.25	14.1	31.22	30.70	15.9	12,004	0.13%
2022/08/09	22	30.90	11	30.87	31.20	11	12,123	0.09%
2022/08/08	7	30.26	10	30.51	30.60	-3	12,304	-0.02%
2022/08/05	18	30.39	9	30.43	30.40	9	12,413	0.07%
2022/08/04	5	30.32	11	30.39	30.35	-6	12,725	-0.05%
2022/08/03	3	30.72	23	30.67	30.40	-20	13,847	-0.14%
2022/08/02	15	31.00	66	30.84	30.90	-51	14,494	-0.35%
2022/08/01	40	31.56	25	31.61	31.40	15	14,677	0.10%
2022/07/29	79.1	31.33	62	31.28	31.20	17.1	14,887	0.11%
2022/07/28	60	30.92	81.5	30.70	30.75	-21.5	14,936	-0.14%
2022/07/27	27	30.13	19	30.10	30.45	8	15,013	0.05%
2022/07/26	9	30.36	17	30.30	30.45	-8	15,266	-0.05%
2022/07/25	51	29.86	55	30.11	30.35	-4	15,401	-0.03%
2022/07/22	5	29.32	11	29.40	29.30	-6	15,430	-0.04%
2022/07/21	13	28.85	13	29.14	29.00	0	16,482	0.00%
2022/07/20	38	29.36	29	29.26	29.05	9	18,316	0.05%
2022/07/19	46	28.79	81	29.39	29.70	-35	19,359	-0.18%
2022/07/18	124	28.43	130	28.67	29.00	-6	19,944	-0.03%	大買/大賣/
2022/07/15	21	26.70	58.1	27.27	27.35	-37.1	19,673	-0.19%
2022/07/14	27	23.69	41	24.04	25.10	-14	19,617	-0.07%
2022/07/13	67	23.91	82	23.74	23.65	-15	19,695	-0.08%
2022/07/12	36	24.10	29	24.73	23.65	7	19,744	0.04%
2022/07/11	20	26.06	12	25.88	26.25	8	20,168	0.04%
2022/07/08	2	25.82	0	0.00	25.70	2	21,286	0.01%
2022/07/07	4	24.25	7	24.84	24.90	-3	21,950	-0.01%
2022/07/06	13	24.84	7	24.47	24.40	6	22,120	0.03%
2022/07/05	1	24.95	1	25.05	25.50	0	22,443	0.00%
2022/07/04	2	24.55	5	24.52	24.40	-3	22,581	-0.01%
2022/07/01	1	25.20	1	24.80	24.25	0	22,661	0.00%
2022/06/30	1	25.30	1	25.20	25.10	0	22,627	0.00%
2022/06/29	4	25.55	4	25.59	25.65	0	22,613	0.00%
2022/06/28	2	25.30	15	25.55	25.80	-13	22,620	-0.06%
2022/06/27	14	26.24	1	26.30	26.30	13	22,612	0.06%
2022/06/24	10	25.50	4	25.70	25.50	6	22,616	0.03%
2022/06/23	13	25.41	10	25.57	25.40	3	22,605	0.01%
2022/06/22	26	26.37	18	25.98	25.95	8	22,519	0.04%
2022/06/21	5	26.09	21	26.45	27.05	-16	22,495	-0.07%
2022/06/20	75	26.85	69	26.57	25.95	6	22,427	0.03%
2022/06/17	60	28.10	36	28.08	27.90	24	22,282	0.11%
2022/06/16	11	29.25	11	29.30	29.00	0	22,194	0.00%
2022/06/15	17	29.00	23	28.97	28.65	-6	22,114	-0.03%
2022/06/14	30	28.40	8	28.24	28.45	22	22,067	0.10%
2022/06/13	25	29.45	42	29.25	29.10	-17	22,170	-0.08%
2022/06/10	13	30.08	11	30.20	30.20	2	22,205	0.01%
2022/06/09	22	29.97	7	30.05	29.95	15	22,247	0.07%
2022/06/08	12	29.90	7	29.89	30.05	5	22,261	0.02%
2022/06/07	12	29.56	22	29.65	29.80	-10	22,362	-0.04%
2022/06/06	14	29.20	31	29.23	29.25	-17	22,414	-0.08%
2022/06/02	38	28.97	30	28.79	28.80	8	22,769	0.04%
2022/06/01	17	29.35	32	29.34	29.55	-15	22,924	-0.07%
2022/05/31	137	29.60	115	29.56	29.40	22	22,897	0.10%	大買/大賣/
2022/05/30	29	30.73	23	31.05	30.70	6	22,869	0.03%
2022/05/27	19	31.09	23	31.31	30.90	-4	23,008	-0.02%
2022/05/26	49.2	31.55	134	31.52	31.00	-84.8	23,087	-0.37%	大賣/
2022/05/25	23	31.00	27	31.12	31.60	-4	22,981	-0.02%
2022/05/24	43.4	31.05	61	30.82	30.70	-17.6	22,716	-0.08%
2022/05/23	88	30.91	92	30.97	30.90	-4	22,524	-0.02%
2022/05/20	117	30.55	86	30.57	30.25	31	22,346	0.14%	大買/
2022/05/19	35	30.27	38	30.21	30.60	-3	22,169	-0.01%
2022/05/18	49	30.23	57	30.23	30.20	-8	21,994	-0.04%
2022/05/17	144	29.84	48	30.23	29.80	96	21,825	0.44%	大買/
2022/05/16	20	29.47	25	29.73	30.05	-5	21,497	-0.02%
2022/05/13	21	28.86	25	29.07	29.00	-4	21,295	-0.02%
2022/05/12	82	29.75	75	30.01	28.55	7	21,107	0.03%
2022/05/11	197	31.30	194	31.19	30.60	3	20,729	0.01%	大買/大賣/
2022/05/10	62	30.84	91	30.75	31.10	-29	19,544	-0.15%
2022/05/09	37.5	29.84	54	29.45	29.00	-16.5	18,800	-0.09%
2022/05/06	128	29.77	185	29.47	29.70	-57	18,430	-0.31%	大買/大賣/
2022/05/05	80	29.12	79	29.12	29.00	1	17,966	0.01%
2022/05/04	59	28.28	83	28.48	28.70	-24	17,641	-0.14%
2022/05/03	46	27.65	51	27.63	28.00	-5	17,390	-0.03%
2022/04/29	79	29.09	62	29.23	28.90	17	16,966	0.10%
2022/04/28	107	28.84	127	29.14	28.50	-20	16,719	-0.12%	大買/大賣/
2022/04/27	305	29.97	198	29.65	28.80	107	16,354	0.65%	大買/大賣/鉅額交易
2022/04/26	420	32.91	327	32.86	31.55	93	15,213	0.61%	大買/大賣/
2022/04/25	192	32.08	167	32.22	33.35	25	13,191	0.19%	大買/大賣/
2022/04/22	50	30.91	132.9	31.57	32.35	-82.9	11,844	-0.70%	大賣/
2022/04/21	81	29.64	75	29.66	29.45	6	10,750	0.06%
2022/04/20	96	29.81	80	29.72	29.80	16	10,526	0.15%
2022/04/19	83	29.59	60.2	29.86	30.10	22.8	10,074	0.23%
2022/04/18	15	29.23	53	28.61	29.00	-38	9,706	-0.39%
2022/04/15	131	30.13	97	30.12	29.95	34	9,386	0.36%	大買/
2022/04/14	113	30.07	154	30.13	29.85	-41	8,735	-0.47%	大買/大賣/
2022/04/13	84	28.48	114	29.22	29.25	-30	7,484	-0.40%	大賣/
2022/04/12	42	27.10	28	27.06	27.55	14	6,739	0.21%
2022/04/11	32.1	27.48	32.5	27.61	27.55	-0.4	6,542	-0.01%
2022/04/08	8	26.38	35.6	26.64	26.85	-27.6	6,172	-0.45%
2022/04/07	9	26.01	66	26.34	25.70	-57	5,975	-0.95%
2022/04/06	22	26.05	39.1	25.67	26.15	-17.1	5,855	-0.29%
2022/04/01	0	0.00	6	25.58	25.85	-6	5,801	-0.10%
2022/03/31	40	25.09	36	25.50	25.30	4	5,778	0.07%
2022/03/30	2	25.60	1	25.35	25.40	1	5,804	0.02%
2022/03/29	37	25.76	49	26.00	25.70	-12	5,790	-0.21%
2022/03/28	39	25.01	48	25.51	25.70	-9	5,788	-0.16%
2022/03/25	5	25.70	3	26.17	25.75	2	5,846	0.03%
2022/03/24	37	26.08	6	26.01	25.90	31	5,884	0.53%
2022/03/23	13	25.79	2	25.73	25.65	11	5,862	0.19%
2022/03/22	1	25.50	61	25.25	25.50	-60	5,819	-1.03%
2022/03/21	64	25.06	56	25.49	24.90	8	5,765	0.14%
2022/03/18	51	24.90	51	25.14	24.60	0	5,748	0.00%
2022/03/17	0	0.00	10	24.80	25.00	-10	5,814	-0.17%
2022/03/16	10	24.30	3	24.00	23.90	7	5,747	0.12%
2022/03/15	11.4	25.86	4	26.20	25.85	7.4	5,481	0.14%
2022/03/14	23.9	26.09	32.1	26.15	26.35	-8.3	5,389	-0.15%
2022/03/11	6	25.83	15	25.98	25.65	-9	5,295	-0.17%
2022/03/10	28	25.22	11	25.32	25.90	17	5,206	0.33%
2022/03/09	28.2	24.94	39	25.01	25.20	-10.8	5,049	-0.21%
2022/03/08	31.2	25.52	21	25.32	24.65	10.2	4,932	0.21%
2022/03/07	42.1	26.24	42	26.23	26.15	0.1	4,513	0.00%
2022/03/04	12	26.21	13	26.22	25.90	-1	4,187	-0.02%
2022/03/03	45	26.18	18	26.19	26.25	27	4,069	0.66%
2022/03/02	30	25.66	57	25.70	25.80	-27	3,846	-0.70%
2022/03/01	60	24.85	45.5	24.82	24.90	14.5	3,707	0.39%
2022/02/25	7	23.76	18	23.63	23.90	-11	3,634	-0.30%
2022/02/24	4	23.03	15	23.19	22.90	-11	3,539	-0.31%
2022/02/23	9	23.72	28	23.85	23.50	-19	3,490	-0.54%
2022/02/22	6.2	23.31	10	23.21	23.50	-3.8	3,446	-0.11%
2022/02/21	44	23.56	40	23.81	23.90	4	3,271	0.12%
2022/02/18	11.2	22.98	17	22.84	22.85	-5.8	3,001	-0.19%
2022/02/17	27.1	22.54	33	22.56	22.55	-5.9	2,991	-0.20%
2022/02/16	22	22.56	20	22.30	22.25	2	2,965	0.07%
2022/02/15	0	0.00	14	22.38	22.45	-14	3,039	-0.46%
2022/02/14	0	0.00	5	22.00	22.00	-5	3,116	-0.16%
2022/02/11	4	22.15	0	0.00	22.20	4	3,120	0.13%
2022/02/10	2	22.15	25	22.28	22.15	-23	3,186	-0.72%
2022/02/08	0	0.00	2	21.65	21.75	-2	3,323	-0.06%
2022/02/07	1	20.55	4	20.94	21.20	-3	3,329	-0.09%
2022/01/26	1	20.30	4	20.30	20.20	-3	3,351	-0.09%
2022/01/25	1	20.30	0	0.00	20.30	1	3,398	0.03%
2022/01/24	1	20.50	5	20.35	20.65	-4	3,440	-0.12%
2022/01/21	20	21.20	0	0.00	21.00	20	3,469	0.58%
2022/01/20	0	0.00	6	21.17	21.20	-6	3,526	-0.17%
2022/01/19	0	0.00	2	20.90	20.80	-2	3,572	-0.06%
2022/01/18	1	21.10	0	0.00	21.10	1	3,609	0.03%
2022/01/17	10	21.20	2	21.15	21.15	8	3,671	0.22%
2022/01/14	0	0.00	3	21.15	21.20	-3	3,814	-0.08%
2022/01/13	1	21.55	2	21.70	21.50	-1	3,886	-0.03%
2022/01/12	7	21.10	0	0.00	21.40	7	3,889	0.18%
2022/01/11	4	21.40	4	21.38	21.35	0	3,872	0.00%
2022/01/10	1	21.30	0	0.00	21.30	1	3,890	0.03%
2022/01/06	0	0.00	0	21.70	21.75	0	3,962	0.00%
2022/01/05	4	21.71	1	21.60	21.60	3	4,027	0.07%
2022/01/04	4	21.70	1.5	21.63	21.60	2.5	4,112	0.06%
2022/01/03	3	21.80	1	21.80	21.80	2	4,182	0.05%
2021/12/30	0	0.00	5	22.00	21.95	-5	4,229	-0.12%
2021/12/29	2	22.00	0	0.00	22.05	2	4,267	0.05%
2021/12/28	1	22.00	0	0.00	21.85	1	4,369	0.02%
2021/12/27	9	22.10	1	22.00	22.00	8	4,474	0.18%
2021/12/24	10	22.50	1	22.25	22.20	9	4,537	0.20%
2021/12/23	13	22.31	0	0.00	22.35	13	4,538	0.29%
2021/12/22	2	22.25	0	0.00	22.30	2	4,557	0.04%
2021/12/21	5	22.23	5	22.17	22.70	0	4,537	0.00%
2021/12/20	6	22.70	15	22.41	22.70	-9	4,481	-0.20%
2021/12/17	3	22.00	5	22.08	21.90	-2	4,445	-0.04%
2021/12/16	1	21.55	17	21.68	21.55	-16	4,471	-0.36%
2021/12/15	3	21.60	3	21.55	21.75	0	4,533	0.00%
2021/12/14	1	21.95	1	21.90	21.55	0	4,585	0.00%
2021/12/13	5	22.22	3	22.28	22.25	2	4,612	0.04%
2021/12/10	10	21.50	0	0.00	21.55	10	4,606	0.22%
2021/12/09	1	21.65	22	21.51	21.45	-21	4,772	-0.44%
2021/12/08	1	21.90	0	0.00	21.65	1	5,027	0.02%
2021/12/07	17	21.70	5	21.66	21.85	12	5,313	0.23%
2021/12/03	4	21.60	8	21.46	21.30	-4	5,461	-0.07%
2021/12/02	1	21.25	0	0.00	21.20	1	5,567	0.02%
2021/12/01	5	21.00	0	0.00	21.25	5	5,774	0.09%
2021/11/30	22	20.92	2	20.98	20.95	20	5,981	0.33%
2021/11/29	0	0.00	16	20.83	20.80	-16	6,123	-0.26%
2021/11/26	3	21.42	6	21.44	21.25	-3	6,557	-0.05%
2021/11/25	35	22.28	102	21.96	21.80	-67	7,106	-0.94%	大賣/
2021/11/24	45	21.90	3	22.18	22.00	42	7,076	0.59%
2021/11/23	1	21.70	1	21.25	21.25	0	7,061	0.00%
2021/11/22	1	21.00	2	21.15	21.10	-1	7,524	-0.01%
2021/11/19	1	21.25	5	21.20	21.05	-4	7,621	-0.05%
2021/11/18	0	0.00	7	21.25	21.25	-7	7,845	-0.09%
2021/11/17	6	21.51	0	0.00	21.35	6	8,259	0.07%
2021/11/16	3	21.53	0	0.00	21.55	3	8,381	0.04%
2021/11/15	3	21.70	25	22.01	21.75	-22	8,549	-0.26%
2021/11/12	60	22.20	10	22.12	22.15	50	8,930	0.56%
2021/11/11	46	22.40	23	22.39	22.25	23	9,405	0.24%
2021/11/10	4	21.75	280	21.61	21.60	-276	9,815	-2.81%	大賣/鉅額交易
2021/11/09	3	21.70	5	21.75	22.00	-2	10,616	-0.02%
2021/11/08	44.5	22.11	19	22.37	22.15	25.5	11,587	0.22%
2021/11/05	5	21.40	5	21.40	21.20	0	12,062	0.00%
2021/11/04	14	21.52	15	21.58	21.20	-1	12,380	-0.01%
2021/11/03	17	21.50	1	21.70	21.60	16	13,125	0.12%
2021/11/02	0.6	21.09	4	21.31	21.15	-3.4	13,351	-0.03%
2021/11/01	7	20.96	10	21.05	21.00	-3	13,595	-0.02%
2021/10/29	12	21.27	13	21.07	21.20	-1	14,022	-0.01%
2021/10/28	6	21.08	6	21.56	21.50	0	14,531	0.00%
2021/10/27	6	21.43	10	21.27	21.30	-4	15,244	-0.03%
2021/10/26	1	21.80	1	21.80	21.75	0	16,418	0.00%
2021/10/25	6	22.02	7	21.94	21.85	-1	17,751	-0.01%
2021/10/22	13	22.20	5.5	22.81	21.90	7.5	18,103	0.04%
2021/10/21	3	23.30	40	23.02	23.45	-37	18,215	-0.20%
2021/10/20	11	22.84	0.1	23.30	22.70	11	18,481	0.06%
2021/10/19	4	22.90	1	23.00	22.95	3	18,800	0.02%
2021/10/18	5	22.71	3	22.85	22.95	2	19,119	0.01%
2021/10/15	10	22.78	30	22.74	22.75	-20	19,965	-0.10%
2021/10/14	13	22.07	10.5	22.16	22.25	2.5	20,620	0.01%
2021/10/13	13	22.37	6	22.66	22.10	7	21,328	0.03%
2021/10/12	9	22.72	13.1	22.65	22.60	-4.1	21,530	-0.02%
2021/10/08	3	22.98	15	23.10	22.95	-12	21,625	-0.06%
2021/10/07	15	23.55	6	23.52	23.65	9	21,690	0.04%
2021/10/06	2	23.60	5	23.87	23.30	-3	21,890	-0.01%
2021/10/05	1	22.75	2.5	22.66	23.75	-1.5	22,108	-0.01%
2021/10/04	13	23.36	15.2	23.33	22.65	-2.2	22,144	-0.01%
2021/10/01	4.2	24.28	5	24.21	24.05	-0.8	22,269	0.00%
2021/09/30	1	25.05	5	24.89	25.05	-4	22,435	-0.02%
2021/09/29	3	24.27	5	24.86	24.20	-2	22,590	-0.01%
2021/09/28	19	24.62	0	0.00	24.50	19	22,980	0.08%
2021/09/27	0	0.00	1	25.25	25.00	-1	23,587	0.00%
2021/09/24	1	25.15	1.1	25.26	24.75	-0.1	25,173	0.00%
2021/09/23	4	24.98	5	24.99	24.85	-1	27,414	0.00%
2021/09/22	1	25.00	13	24.66	24.95	-12	28,563	-0.04%
2021/09/17	18.5	25.97	13	25.89	25.50	5.5	29,013	0.02%
2021/09/16	28	26.18	15.1	26.03	26.00	12.9	29,021	0.04%
2021/09/15	32	25.81	37	26.42	26.35	-5	28,960	-0.02%
2021/09/14	41	26.35	48	26.33	26.10	-7	28,920	-0.02%
2021/09/13	26	26.49	27	26.79	26.95	-1	28,902	0.00%
2021/09/10	65	26.33	59	26.28	26.05	6	28,697	0.02%
2021/09/09	107	25.67	9	25.61	25.70	98	28,390	0.35%	大買/
2021/09/08	27	25.32	39	25.34	24.75	-12	28,335	-0.04%
2021/09/07	36	25.42	25	25.73	25.40	11	28,251	0.04%
2021/09/06	51	26.05	248	26.08	25.60	-197	28,141	-0.70%	大賣/鉅額交易
2021/09/03	49	26.74	34	26.53	26.35	15	27,935	0.05%
2021/09/02	34.6	26.61	25	26.53	26.65	9.6	27,745	0.03%
2021/09/01	110	27.17	135	27.11	27.00	-25	27,620	-0.09%	大買/大賣/
2021/08/31	113	26.81	122	26.86	27.20	-9	27,184	-0.03%	大買/大賣/
2021/08/30	15	26.03	17	26.09	26.00	-2	26,686	-0.01%
2021/08/27	16	25.72	18	25.79	26.00	-2	26,770	-0.01%
2021/08/26	203.1	26.52	165.2	26.42	25.60	37.9	27,415	0.14%	大買/大賣/
2021/08/25	5	25.37	6	25.38	25.35	-1	27,090	0.00%
2021/08/24	59.4	25.40	92	25.50	25.65	-32.6	27,011	-0.12%
2021/08/23	116	25.96	81	25.92	25.85	35	26,875	0.13%	大買/
2021/08/20	53	24.29	48	24.37	24.60	5	26,510	0.02%
2021/08/19	71	24.70	78.1	24.67	24.20	-7.1	26,365	-0.03%
2021/08/18	189	23.65	72.2	24.31	25.60	116.8	26,158	0.45%	大買/鉅額交易
2021/08/17	150	25.43	204	24.90	23.90	-54	25,777	-0.21%	大買/大賣/
2021/08/16	119	27.28	318	27.33	26.40	-199	25,231	-0.79%	大買/大賣/鉅額交易
2021/08/13	465.8	28.35	726	28.56	27.55	-260.3	24,737	-1.05%	大買/大賣/鉅額交易
2021/08/12	540	29.19	395.2	28.61	29.75	144.8	23,927	0.61%	大買/大賣/鉅額交易
2021/08/11	87	27.93	1,076	28.02	27.85	-989	22,963	-4.31%	大賣/鉅額交易
2021/08/10	38.5	28.00	38	27.93	27.30	0.5	22,367	0.00%
2021/08/09	158	28.20	189	28.17	27.95	-31	22,110	-0.14%	大買/大賣/
2021/08/06	38.3	27.08	43	27.08	26.95	-4.7	21,412	-0.02%
2021/08/05	36	26.70	65.1	26.72	26.65	-29.1	21,222	-0.14%
2021/08/04	82	27.90	58.2	27.94	27.40	23.8	21,141	0.11%
2021/08/03	231.3	28.50	188	28.63	28.85	43.3	21,239	0.20%	大買/大賣/
2021/08/02	592.1	28.73	125	28.45	29.30	467.1	20,948	2.23%	大買/大賣/鉅額交易
2021/07/30	352.4	28.39	327.5	28.37	27.20	24.9	20,265	0.12%	大買/大賣/
2021/07/29	975.5	27.82	254	27.50	27.95	721.5	19,168	3.76%	大買/大賣/鉅額交易
2021/07/28	144.2	26.31	57	26.18	25.75	87.2	17,963	0.49%	大買/
2021/07/27	40	26.22	123	26.19	25.60	-83	17,718	-0.47%	大賣/
2021/07/26	64	26.45	50	26.51	26.90	14	17,744	0.08%
2021/07/23	105	26.55	58	26.04	26.70	47	17,549	0.27%	大買/
2021/07/22	47	25.59	55	25.62	25.00	-8	17,272	-0.05%
2021/07/21	172	27.08	328	27.03	26.50	-156	17,026	-0.92%	大買/大賣/鉅額交易
2021/07/20	172	26.58	110	26.48	26.75	62	16,240	0.38%	大買/大賣/
2021/07/19	260	26.61	102.1	26.57	27.10	157.9	15,653	1.01%	大買/大賣/鉅額交易
2021/07/16	49.2	25.02	27	25.08	25.10	22.2	15,298	0.15%
2021/07/15	58	24.70	20.1	24.81	24.85	37.9	15,227	0.25%
2021/07/14	69	23.21	96	23.62	23.90	-27	15,419	-0.18%
2021/07/13	49	24.10	43	23.92	23.50	6	16,149	0.04%
2021/07/12	68	25.71	63	25.49	25.05	5	16,669	0.03%
2021/07/09	22	24.97	28	25.03	24.65	-6	17,158	-0.03%
2021/07/08	27	24.73	49	25.07	24.95	-22	17,332	-0.13%
2021/07/07	25	24.71	82	25.01	24.30	-57	17,117	-0.33%
2021/07/06	58.1	25.94	71	25.71	25.60	-12.9	16,927	-0.08%
2021/07/05	92	26.67	78.1	26.74	26.35	13.9	16,765	0.08%
2021/07/02	82	26.38	110.3	26.10	25.65	-28.3	16,464	-0.17%	大賣/
2021/07/01	485.5	28.03	512	27.35	26.80	-26.5	15,961	-0.17%	大買/大賣/
2021/06/30	648.1	27.15	326	27.24	27.50	322.1	14,329	2.25%	大買/大賣/鉅額交易
2021/06/29	287.2	23.90	316	24.03	25.15	-28.8	12,019	-0.24%	大買/大賣/
2021/06/28	134	22.61	85	22.37	22.90	49	10,786	0.45%	大買/
2021/06/25	6	21.20	56	20.94	20.85	-50	10,250	-0.49%
2021/06/24	8	20.78	16	20.70	20.65	-8	10,167	-0.08%
2021/06/23	9	20.61	15.1	20.44	20.45	-6.1	10,125	-0.06%
2021/06/22	96	21.23	17	20.89	20.80	79	10,050	0.79%
2021/06/21	22	20.15	23	20.24	20.10	-1	9,892	-0.01%
2021/06/18	1	20.30	2	20.25	20.25	-1	9,820	-0.01%
2021/06/17	2	20.70	0	0.00	20.45	2	9,781	0.02%
2021/06/16	10	20.46	5	20.75	20.30	5	9,748	0.05%
2021/06/15	0	0.00	10	20.86	20.85	-10	9,714	-0.10%
2021/06/11	2	20.70	4	20.61	20.40	-2	9,696	-0.02%
2021/06/10	5	20.24	4	20.28	20.40	1	9,670	0.01%
2021/06/09	0	0.00	6	20.45	20.35	-6	9,630	-0.06%
2021/06/08	3	21.05	13	21.03	21.00	-10	9,596	-0.10%
2021/06/07	1	21.60	19	21.06	20.80	-18	9,580	-0.19%
2021/06/04	63	22.32	25	22.33	21.70	38	9,486	0.40%
2021/06/03	222	22.71	211	22.75	22.45	11	9,303	0.12%	大買/大賣/
2021/06/02	40	21.53	25	21.09	21.70	15	8,530	0.18%
2021/05/31	7	20.21	6	20.28	20.00	1	8,437	0.01%
2021/05/28	78	19.71	10	19.80	19.40	68	8,325	0.82%
2021/05/27	5	18.98	7	18.88	18.65	-2	8,249	-0.02%
2021/05/26	5	18.60	3	18.42	18.65	2	8,291	0.02%
2021/05/25	4	18.93	7	18.75	18.40	-3	8,292	-0.04%
2021/05/24	5	19.00	0	0.00	18.95	5	8,373	0.06%
2021/05/21	6	18.85	7	19.05	19.15	-1	8,372	-0.01%
2021/05/19	1	18.85	1	18.90	18.65	0	8,274	0.00%
2021/05/18	4	18.03	4.2	18.21	18.25	-0.2	8,174	0.00%
2021/05/17	0	0.00	5	17.15	16.60	-5	8,117	-0.06%
2021/05/14	7	18.29	6	17.63	17.55	1	8,010	0.01%
2021/05/13	3	19.32	78	18.20	18.55	-75	7,916	-0.95%
2021/05/12	15	20.12	68	20.07	19.60	-53	7,828	-0.68%
2021/05/11	118	22.56	94	22.09	21.70	24	7,594	0.32%	大買/
2021/05/10	72	22.09	32	22.19	22.15	40	7,003	0.57%
2021/05/07	72	20.63	3	20.35	21.20	69	6,735	1.02%
2021/05/06	2	20.33	1	21.25	20.35	1	6,625	0.02%
2021/05/05	8	20.61	4.1	20.70	20.40	3.9	6,476	0.06%
2021/05/04	14	19.69	18	19.94	19.55	-4	6,276	-0.06%
2021/05/03	26	22.01	11	21.67	21.65	15	6,096	0.25%
2021/04/29	18	21.15	12	21.32	21.20	6	5,810	0.10%
2021/04/28	7	20.57	8.4	20.50	20.60	-1.4	5,639	-0.02%
2021/04/27	2	20.88	11	20.90	21.00	-9	5,570	-0.16%
2021/04/26	24	21.18	8	21.07	21.20	16	5,472	0.29%
2021/04/23	21.1	20.59	241	20.55	20.80	-219.9	5,375	-4.09%	大賣/鉅額交易
2021/04/22	226	22.49	220	21.28	20.55	6	5,281	0.11%	大買/大賣/
2021/04/21	10	21.64	26	21.55	21.70	-16	4,844	-0.33%
2021/04/20	157	22.11	28	22.20	22.10	129	4,649	2.77%	大買/鉅額交易
2021/04/19	94.8	22.53	125	22.41	23.65	-30.2	4,266	-0.71%	大賣/
2021/04/16	137	21.75	199	21.44	21.50	-62	3,385	-1.83%	大買/大賣/
2021/04/15	356	20.75	61	20.84	20.95	295	2,604	11.32%	大買/鉅額交易
2021/04/14	40	18.90	29	19.04	19.75	11	1,850	0.59%
2021/04/13	10	18.31	1	18.20	18.20	9	1,537	0.59%
2021/04/12	8	18.31	9	18.29	18.25	-1	1,510	-0.07%
2021/04/09	3	18.10	3	18.20	18.05	0	1,450	0.00%
2021/04/08	12	18.38	20	18.34	18.35	-8	1,395	-0.57%
2021/04/07	26	17.99	29	17.83	17.80	-3	1,262	-0.24%
2021/04/06	0	0.00	4	17.25	17.30	-4	1,130	-0.35%
2021/03/31	0	0.00	1	17.05	17.05	-1	1,127	-0.09%
2021/03/30	10	17.00	10	17.00	17.00	0	1,141	0.00%
2021/03/25	1	16.60	0	0.00	16.60	1	1,330	0.08%
2021/03/24	0	0.00	1	16.90	16.95	-1	1,333	-0.08%
2021/03/23	3.1	16.90	0	0.00	16.95	3.1	1,338	0.23%
2021/03/22	1.1	16.81	5	16.80	16.95	-3.9	1,347	-0.29%
2021/03/19	2.1	16.81	0	0.00	16.80	2.1	1,391	0.15%
2021/03/18	1	16.90	0	0.00	16.90	1	1,456	0.07%
2021/03/17	0	0.00	1	17.00	16.90	-1	1,483	-0.07%
2021/03/15	1	17.10	0	0.00	17.15	1	1,605	0.06%
2021/03/10	1	17.20	0	0.00	17.15	1	1,590	0.06%
2021/03/09	1	17.30	22	17.40	17.25	-21	1,582	-1.33%
2021/03/05	56	17.51	23	17.42	17.20	33	1,552	2.13%
2021/03/04	0	0.00	15	17.81	17.80	-15	1,468	-1.02%
2021/03/03	1	16.90	2	16.85	17.20	-1	1,403	-0.07%
2021/03/02	0	0.00	3	17.00	16.90	-3	1,393	-0.22%
2021/02/26	8.9	17.37	5	17.25	17.15	3.9	1,385	0.28%
2021/02/25	2	16.98	3	16.95	16.90	-1	1,324	-0.08%
2021/02/24	26	17.54	7	17.71	17.25	19	1,305	1.46%
2021/02/23	2	16.65	2	16.70	16.95	0	1,172	0.00%
2021/02/19	3	16.15	0	0.00	16.20	3	1,151	0.26%
2021/02/18	0	0.00	14	16.00	16.30	-14	1,156	-1.21%
2021/02/17	14	15.75	0	0.00	15.95	14	1,151	1.22%
2021/02/03	1	15.40	0	0.00	15.65	1	1,148	0.09%
2021/01/26	1	15.35	0	0.00	15.35	1	1,138	0.09%
2021/01/25	1	15.55	0	0.00	15.60	1	1,140	0.09%
2021/01/22	0.1	15.45	0	0.00	15.40	0.1	1,143	0.01%
2021/01/21	3	15.32	4	15.43	15.25	-1	1,137	-0.09%
2021/01/19	4	15.75	3	15.85	15.85	1	1,112	0.09%
2021/01/18	0	0.00	2	15.65	15.70	-2	1,109	-0.18%
2021/01/15	2.1	15.84	0	0.00	15.85	2.1	1,103	0.19%
2021/01/14	0	0.00	12	16.25	16.10	-12	1,089	-1.10%
2021/01/13	1	16.00	9	16.12	16.20	-8	1,087	-0.74%
2021/01/12	0	16.26	32	16.30	16.10	-32	1,075	-2.97%
2021/01/11	1	16.80	0	0.00	16.45	1	1,062	0.09%
2021/01/08	0	0.00	2.7	16.84	16.85	-2.7	1,044	-0.26%
2021/01/07	0	0.00	4.1	17.11	17.00	-4.1	1,031	-0.40%
2021/01/06	12	17.00	0	0.00	17.00	12	1,025	1.17%
2021/01/05	2	17.43	0	0.00	17.35	2	1,007	0.20%
2020/12/31	29	17.28	15	17.25	17.20	14	981	1.43%
2020/12/30	4	17.46	0	0.00	17.50	4	966	0.41%
2020/12/29	0	0.00	1	17.30	17.20	-1	937	-0.11%
2020/12/28	0	0.00	2	17.18	17.05	-2	917	-0.22%
2020/12/24	3	17.15	0	0.00	17.10	3	898	0.34%
2020/12/23	1	17.00	0	0.00	17.10	1	871	0.11%
2020/12/22	28	18.10	26	18.08	17.00	2	856	0.23%
2020/12/21	26	17.99	9	18.29	18.25	17	784	2.17%
2020/12/18	0	0.00	1	17.10	17.00	-1	667	-0.15%
2020/12/17	2	17.20	2	17.05	17.00	0	663	0.00%
2020/12/16	1	17.30	2	17.60	17.50	-1	652	-0.15%
2020/12/15	21	17.62	14	17.91	17.45	7	637	1.10%
2020/12/14	3	17.18	4	17.31	17.50	-1	590	-0.17%
2020/12/11	3	16.80	0	0.00	16.75	3	519	0.58%
2020/12/10	15	17.16	12	17.20	17.20	3	489	0.61%
2020/12/09	2	16.30	0	0.00	16.35	2	368	0.54%
2020/12/08	0.1	16.25	0	0.00	16.15	0.1	355	0.02%
2020/12/07	0	0.00	4	16.10	16.10	-4	346	-1.15%
2020/12/04	0	0.00	1	16.25	16.25	-1	344	-0.29%
2020/12/03	0	16.50	0	0.00	16.25	0	352	0.01%
2020/12/02	0.1	16.30	5	16.30	16.30	-4.9	383	-1.28%
2020/12/01	0	0.00	0	16.45	16.45	0	382	0.00%
2020/11/30	8	16.45	0	0.00	16.35	8	375	2.13%
2020/11/26	0	0.00	1	16.20	16.25	-1	362	-0.28%
2020/11/23	0	0.00	2	16.10	16.10	-2	362	-0.55%
2020/11/20	0	0.00	5	15.80	15.90	-5	363	-1.37%
2020/11/19	3	16.00	0	0.00	15.90	3	366	0.82%
2020/11/13	10	15.50	0	0.00	15.55	10	344	2.90%
2020/11/12	0	0.00	2	15.50	15.45	-2	347	-0.57%
2020/11/11	2.1	15.45	0	0.00	15.45	2.1	355	0.59%
2020/11/10	5	15.50	0	0.00	15.50	5	348	1.44%
2020/11/02	0	0.00	1	15.20	15.35	-1	351	-0.28%
2020/10/30	1	15.45	0	0.00	15.40	1	350	0.29%
2020/10/27	0.1	15.50	3	15.45	15.40	-2.9	347	-0.84%
2020/10/22	0.1	15.55	0	0.00	15.40	0.1	351	0.03%
2020/10/21	1	15.40	0	0.00	15.45	1	352	0.28%
2020/10/20	0.1	15.65	0	0.00	15.40	0.1	353	0.03%
2020/10/12	0	0.00	0.3	15.70	15.65	-0.3	343	-0.10%
2020/09/28	0.1	15.55	0	0.00	15.50	0.1	353	0.02%
2020/09/25	0.3	15.60	0	0.00	15.40	0.3	363	0.08%
2020/09/22	2.1	15.99	0	0.00	15.90	2.1	374	0.56%
2020/09/21	1	16.00	0	0.00	16.00	1	377	0.26%
2020/09/18	5	16.10	0	0.00	16.15	5	377	1.32%
2020/09/17	0	0.00	5	16.10	16.20	-5	378	-1.32%
2020/09/09	0	0.00	2	16.63	16.75	-2	423	-0.47%
2020/09/08	2	16.70	2	16.65	16.70	0	417	0.00%
2020/09/07	5	16.75	0	0.00	16.90	5	407	1.23%
2020/09/04	2	15.95	0	0.00	16.10	2	374	0.53%
2020/09/02	1	15.95	0	0.00	15.95	1	370	0.27%
2020/09/01	2	16.08	0	0.00	16.00	2	374	0.53%
2020/08/28	2	15.80	0	0.00	15.80	2	373	0.54%
2020/08/26	0	0.00	10	15.93	15.85	-10	369	-2.71%
2020/08/25	0	15.90	0	0.00	15.85	0	368	0.01%
2020/08/06	0.1	15.40	0	0.00	15.40	0.1	400	0.02%
2020/07/29	2	15.30	0	0.00	15.35	2	421	0.47%
2020/07/20	0.1	15.70	0	0.00	15.55	0.1	448	0.02%
2020/07/17	0	0.00	10	15.70	15.65	-10	446	-2.24%
2020/07/13	0	15.80	0	0.00	15.80	0	462	0.01%
2020/07/09	0.2	15.95	1	15.95	15.90	-0.8	467	-0.17%
2020/06/29	0	0.00	1	15.75	15.80	-1	463	-0.22%
2020/06/24	0	0.00	2	15.95	15.90	-2	470	-0.43%
2020/06/23	10	16.00	10.1	15.95	15.95	-0.1	473	-0.03%
2020/06/22	0	0.00	4	15.86	16.05	-4	475	-0.84%
2020/06/19	7	16.32	0	0.00	16.20	7	468	1.50%
2020/06/18	10	16.61	0	0.00	16.60	10	448	2.23%
2020/06/17	1	16.65	0	0.00	16.60	1	456	0.22%
2020/06/10	0	0.00	1	16.85	16.75	-1	566	-0.18%
2020/06/08	0.1	17.00	1	17.00	17.00	-0.9	627	-0.14%
2020/06/01	10	16.30	0	0.00	16.35	10	638	1.57%
2020/05/28	0	0.00	10	16.15	16.15	-10	641	-1.56%
2020/05/26	0	0.00	1	16.30	16.25	-1	643	-0.16%
2020/05/19	5	16.45	5	16.70	16.60	0	625	0.00%
2020/05/18	15	16.42	15	16.55	16.55	0	619	0.00%
2020/05/08	0	0.00	3	16.50	16.60	-3	611	-0.49%
2020/05/06	0	0.00	6	16.15	16.40	-6	619	-0.97%
2020/05/05	0.1	16.10	0	0.00	16.20	0.1	622	0.02%
2020/05/04	1	16.05	0	0.00	16.15	1	630	0.16%
2020/04/30	3	15.70	0	0.00	16.15	3	631	0.47%
2020/04/21	0	0.00	1	15.55	15.55	-1	665	-0.15%
2020/04/13	10	15.15	0	0.00	15.10	10	654	1.53%
2020/03/31	0	0.00	2	15.00	15.25	-2	641	-0.31%
2020/03/20	2	14.18	0	0.00	14.15	2	605	0.33%
2020/03/17	0	0.00	2	13.10	14.35	-2	562	-0.36%
2020/03/13	3	14.40	0	0.00	14.95	3	518	0.58%
2020/03/09	1	16.30	0	0.00	16.55	1	453	0.22%
2020/03/03	0	0.00	2	16.85	16.85	-2	437	-0.46%
2020/02/24	1	17.05	0	0.00	17.10	1	459	0.22%
2020/02/19	3	17.15	0	0.00	17.20	3	480	0.62%
2020/02/14	0	0.00	2	17.40	17.30	-2	504	-0.40%
2020/02/11	0	0.00	4	17.00	17.00	-4	520	-0.77%
2020/01/31	2	17.55	0	0.00	17.50	2	528	0.38%
2020/01/03	1	18.75	0	0.00	18.65	1	627	0.16%
2019/12/30	0	0.00	2	18.65	18.65	-2	638	-0.31%
2019/12/19	0	0.00	1	18.65	18.65	-1	689	-0.15%
2019/12/05	0	0.00	23	18.25	18.35	-23	783	-2.94%
2019/11/22	0	0.00	29	18.15	18.10	-29	1,121	-2.59%
2019/11/20	2	18.10	0	0.00	18.30	2	1,146	0.17%
2019/11/13	4	18.70	0	0.00	18.55	4	1,529	0.26%
2019/11/07	0	0.00	2	19.08	19.00	-2	1,530	-0.13%
2019/11/06	1	19.40	2	19.40	19.10	-1	1,533	-0.07%
2019/11/05	4	19.40	2	19.35	19.40	2	1,521	0.13%
2019/11/04	0	0.00	1	19.30	19.30	-1	1,530	-0.07%
2019/10/22	2	19.00	1	19.30	19.15	1	1,608	0.06%
2019/10/18	0	0.00	4	19.30	19.40	-4	1,598	-0.25%
2019/10/16	10	19.35	0	0.00	19.20	10	1,567	0.64%
2019/10/15	12	19.46	2	19.40	19.40	10	1,558	0.64%
2019/10/14	0	0.00	10	20.00	20.00	-10	1,512	-0.66%
2019/10/09	2	19.95	0	0.00	19.95	2	1,511	0.13%
2019/10/07	0	0.00	0.1	19.95	19.95	-0.1	1,515	-0.01%
2019/10/04	0	0.00	2	20.25	20.15	-2	1,502	-0.13%
2019/10/02	1	20.35	11	20.35	20.35	-10	1,510	-0.66%
2019/10/01	0	0.00	15	20.25	20.25	-15	1,512	-0.99%
2019/09/27	0	0.00	1	20.15	20.15	-1	1,518	-0.07%
2019/09/26	15	20.07	0	0.00	20.00	15	1,528	0.98%
2019/09/25	0	0.00	1	20.15	20.15	-1	1,535	-0.07%
2019/09/24	2	20.33	2	20.28	20.25	0	1,532	0.00%
2019/09/23	2	20.20	0	0.00	20.15	2	1,534	0.13%
2019/09/20	2	20.35	0	0.00	20.20	2	1,525	0.13%
2019/09/16	0	0.00	10	20.33	20.35	-10	1,548	-0.65%
2019/09/12	5	20.60	0	0.00	20.60	5	1,531	0.33%
2019/09/10	0	0.00	2	20.75	20.85	-2	1,530	-0.13%
2019/09/06	1	20.75	0	0.00	20.85	1	1,506	0.07%
2019/09/05	5	20.80	15	20.80	20.70	-10	1,492	-0.67%
2019/09/04	5	20.96	6	21.16	20.90	-1	1,464	-0.07%
2019/09/03	0	0.00	1	21.00	21.15	-1	1,449	-0.07%
2019/09/02	3	20.98	0	0.00	21.15	3	1,435	0.21%
2019/08/30	1	20.55	2	20.60	20.45	-1	1,321	-0.08%
2019/08/29	0	0.00	3	20.55	20.55	-3	1,316	-0.23%
2019/08/28	4	20.28	6	20.30	20.35	-2	1,307	-0.15%
2019/08/27	12	20.53	13	20.45	20.35	-1	1,294	-0.08%
2019/08/26	1	20.40	0	0.00	20.50	1	1,274	0.08%
2019/08/23	2	20.15	3	20.30	20.25	-1	1,249	-0.08%
2019/08/22	14	20.49	5	20.54	20.35	9	1,241	0.73%
2019/08/21	13	20.55	2	20.55	20.55	11	1,214	0.91%
2019/08/20	3	20.18	3	20.27	20.15	0	1,160	0.00%
2019/08/19	20	20.95	12	20.78	20.60	8	1,109	0.72%
2019/08/16	3	20.22	5	20.48	20.50	-2	981	-0.20%
2019/08/14	10	19.45	1	19.40	19.35	9	828	1.09%
2019/08/08	1	19.10	0	0.00	19.15	1	848	0.12%
2019/08/07	6	19.28	0	0.00	19.30	6	836	0.72%
2019/08/05	0	0.00	3	19.53	19.65	-3	839	-0.36%
2019/08/02	0	0.00	1	19.20	19.25	-1	828	-0.12%
2019/08/01	0	0.00	1	19.30	19.25	-1	830	-0.12%
2019/07/31	2	19.30	0	0.00	19.35	2	833	0.24%
2019/07/25	1	19.65	0	0.00	19.70	1	818	0.12%
2019/07/24	2	19.63	2	19.50	19.70	0	816	0.00%
2019/07/23	1	19.40	0	0.00	19.35	1	825	0.12%
2019/07/22	0	0.00	1	19.35	19.30	-1	855	-0.12%
2019/07/17	1	19.25	0	0.00	19.25	1	886	0.11%
2019/07/12	0	0.00	1	19.20	19.15	-1	928	-0.11%
2019/07/10	0	0.00	3	19.37	19.30	-3	964	-0.31%
2019/07/09	0	0.00	4	19.38	19.35	-4	1,000	-0.40%
2019/07/08	1	19.30	0	0.00	19.25	1	1,016	0.10%
2019/07/04	0	0.00	14	19.07	19.05	-14	1,051	-1.33%
2019/06/28	0	0.00	3	19.45	19.30	-3	1,130	-0.27%
2019/06/27	0	0.00	16	19.25	19.15	-16	1,171	-1.37%
2019/06/26	0	0.00	2	19.35	19.30	-2	1,258	-0.16%
2019/06/25	3	19.23	0	0.00	19.10	3	1,378	0.22%
2019/06/24	0	0.00	2	19.73	19.85	-2	1,488	-0.13%
2019/06/21	24	19.45	0	0.00	19.50	24	1,500	1.60%
2019/06/19	1	19.20	0	0.00	19.20	1	1,563	0.06%
2019/06/18	0	0.00	1	19.30	19.15	-1	1,590	-0.06%
2019/06/17	0	0.00	1	19.25	19.35	-1	1,638	-0.06%
2019/06/13	0	0.00	5	19.65	19.60	-5	2,042	-0.24%
2019/06/11	2	20.05	0	0.00	19.60	2	2,138	0.09%
2019/06/10	1	19.90	1	20.15	19.85	0	2,191	0.00%
2019/06/06	8	19.94	0	0.00	19.70	8	2,349	0.34%
2019/06/05	0	0.00	1	20.00	20.05	-1	2,389	-0.04%
2019/06/04	1	19.90	1	19.90	19.80	0	2,410	0.00%
2019/05/31	1	19.60	9	19.50	19.50	-8	2,858	-0.28%
2019/05/30	0	0.00	5	19.45	19.40	-5	2,936	-0.17%
2019/05/27	4	19.30	11	19.25	19.30	-7	2,950	-0.24%
2019/05/22	5	19.45	1	19.45	19.40	4	2,974	0.13%
2019/05/21	1	19.30	0	0.00	19.40	1	2,972	0.03%
2019/05/20	0	0.00	5	19.50	19.35	-5	2,968	-0.17%
2019/05/17	3	19.82	1	19.60	19.50	2	2,955	0.07%
2019/05/16	0	0.00	1	20.00	19.90	-1	2,948	-0.03%
2019/05/15	0	0.00	1	19.55	19.40	-1	2,929	-0.03%
2019/05/14	1	18.75	0	0.00	19.00	1	2,925	0.03%
2019/05/13	0	0.00	5	18.90	18.90	-5	2,919	-0.17%
2019/05/10	5	19.16	5	18.95	19.10	0	2,913	0.00%
2019/05/09	1	19.15	0	0.00	19.15	1	2,908	0.03%
2019/05/07	1	19.65	0	0.00	19.65	1	2,896	0.03%
2019/05/06	0	0.00	1	19.50	19.55	-1	2,896	-0.03%
2019/05/03	1	19.95	0	0.00	19.90	1	2,888	0.03%
2019/04/30	1	19.75	0	0.00	19.75	1	2,904	0.03%
2019/04/29	3	19.82	1	19.85	19.50	2	2,904	0.07%
2019/04/26	1	19.90	10	19.82	19.80	-9	2,874	-0.31%
2019/04/22	0	0.00	6	20.73	20.75	-6	2,818	-0.21%
2019/04/19	0	0.00	3	20.40	20.40	-3	2,819	-0.11%
2019/04/18	2	20.43	0	0.00	20.35	2	2,817	0.07%
2019/04/16	2	21.03	0.9	20.75	20.75	1.1	2,825	0.04%
2019/04/15	2	21.20	8	20.95	21.25	-6	2,862	-0.21%
2019/04/11	0	0.00	2.2	20.75	20.75	-2.2	2,887	-0.08%
2019/04/10	3	20.93	2	20.80	20.70	1	2,880	0.03%
2019/04/09	0	0.00	3	20.82	20.85	-3	2,846	-0.11%
2019/04/08	2	20.45	0	20.45	20.45	2	2,812	0.07%
2019/04/03	1	20.60	2	20.70	20.60	-1	2,791	-0.04%
2019/04/02	8	20.37	5	20.25	20.50	3	2,759	0.11%
2019/04/01	9	20.90	1	21.35	20.75	8	2,712	0.29%
2019/03/29	14	20.96	6	21.01	21.20	8	2,659	0.30%
2019/03/28	20	20.06	2	19.90	20.10	18	2,573	0.70%
2019/03/27	16	21.26	6	21.20	21.15	10	2,446	0.41%
2019/03/26	4	23.05	2	22.80	22.50	2	2,317	0.09%
2019/03/25	3	22.52	1	22.75	22.80	2	2,284	0.09%
2019/03/22	8	22.93	3	22.87	22.80	5	2,255	0.22%
2019/03/21	2	23.60	1	23.50	23.40	1	2,207	0.05%
2019/03/20	0	23.30	16	23.28	23.45	-16	2,170	-0.74%
2019/03/19	33	23.84	42	23.62	23.45	-9	2,111	-0.43%
2019/03/18	24	22.65	23	22.75	22.70	1	1,795	0.06%
2019/03/15	22	22.17	14	22.31	22.15	8	1,686	0.47%
2019/03/14	9	21.92	0	0.00	21.95	9	1,625	0.55%
2019/03/13	8	22.15	25	21.97	21.95	-17	1,587	-1.07%
2019/03/12	27	22.10	66	22.02	21.90	-39	1,521	-2.56%
2019/03/11	16	21.00	42	21.12	21.30	-26	1,334	-1.95%
2019/03/08	16	21.00	16	20.61	21.15	0	1,284	0.00%
2019/03/07	76	21.57	36	21.38	20.80	40	1,461	2.74%
2019/03/06	23	20.71	28	21.09	21.20	-5	1,310	-0.38%
2019/03/05	9	20.05	9	19.97	19.90	0	1,025	0.00%
2019/02/27	0	0.00	12	18.93	18.85	-12	963	-1.25%
2019/02/25	8	19.20	2	19.28	19.30	6	959	0.63%
2019/02/21	0	0.00	2	19.03	19.10	-2	944	-0.21%
2019/02/19	0	0.00	2	18.90	19.00	-2	933	-0.21%
2019/02/18	1	18.80	10	18.80	18.75	-9	925	-0.97%
2019/02/15	0	0.00	4	18.85	18.65	-4	928	-0.43%
2019/02/13	0	0.00	34	18.86	18.90	-34	915	-3.71%
2019/02/12	0	0.00	11	19.00	18.90	-11	910	-1.21%
2019/02/11	5	18.95	0	0.00	18.90	5	901	0.55%
2019/01/30	37	18.67	0	0.00	18.60	37	888	4.16%
2019/01/25	0	0.00	2	18.15	18.10	-2	859	-0.23%
2019/01/23	4	18.05	6	18.10	17.90	-2	854	-0.23%
2019/01/22	0	0.00	3	18.20	18.25	-3	841	-0.36%
2019/01/21	3	18.47	4	18.55	18.40	-1	837	-0.12%
2019/01/18	1	18.95	2	18.75	18.75	-1	829	-0.12%
2019/01/15	5	18.82	1	18.65	18.65	4	812	0.49%
2019/01/11	3	19.25	0	0.00	19.20	3	796	0.38%
2019/01/10	3	19.30	0	0.00	19.20	3	785	0.38%
2019/01/09	0	0.00	10	19.24	19.15	-10	774	-1.29%
2019/01/08	12	19.15	18	19.18	19.20	-6	753	-0.80%
2019/01/07	23	18.96	29	18.93	19.00	-6	720	-0.83%
2019/01/04	1	18.10	21	18.11	17.75	-20	663	-3.02%
2019/01/03	1	17.70	1	17.75	17.75	0	628	0.00%
2018/12/27	5	16.55	0	0.00	16.55	5	629	0.79%
2018/12/20	13	16.36	0	0.00	16.40	13	627	2.07%
2018/12/12	0	16.70	0	0.00	16.70	0	623	0.00%
2018/12/05	0	0.00	1	17.05	17.00	-1	615	-0.16%
2018/11/27	2	16.20	2	16.35	16.35	0	343	0.00%
2018/11/20	10	16.65	0	0.00	16.70	10	298	3.35%
2018/11/19	0	16.85	0	0.00	16.85	0	296	0.00%
2018/11/02	1	16.65	0	0.00	16.80	1	345	0.29%
2018/10/11	3	16.70	0	0.00	17.00	3	417	0.72%
2018/10/04	0	0.00	7	17.65	17.65	-7	378	-1.85%
2018/10/03	0	0.00	9	17.74	17.85	-9	378	-2.38%
2018/10/02	0	0.00	19	17.46	17.60	-19	375	-5.05%
2018/09/21	0.1	17.20	0	0.00	17.20	0.1	436	0.02%
2018/09/14	0	0.00	6	17.70	17.70	-6	484	-1.24%
2018/09/13	0	0.00	14	17.51	17.55	-14	497	-2.81%
2018/09/12	0	0.00	7	17.50	17.45	-7	506	-1.38%
2018/09/11	0	17.60	15	17.50	17.45	-15	520	-2.88%
2018/09/04	0	0.00	3	18.20	18.15	-3	572	-0.52%
2018/08/31	0	0.00	10	17.95	18.30	-10	590	-1.69%
2018/08/30	15	17.80	25	17.88	18.00	-10	620	-1.61%
2018/08/27	0	0.00	2	18.15	18.15	-2	663	-0.30%
2018/08/24	20	18.10	0	0.00	18.10	20	678	2.95%
2018/08/23	24	18.18	0	0.00	18.20	24	713	3.37%
2018/08/22	26	18.12	0	0.00	18.15	26	716	3.63%
2018/08/14	5	17.35	0	0.00	17.40	5	726	0.69%
2018/08/13	26	17.45	0	0.00	17.35	26	732	3.55%
2018/08/10	18	17.60	0	0.00	17.60	18	730	2.46%
2018/07/31	0	0.00	5	17.30	17.30	-5	764	-0.65%
2018/07/24	0	0.00	4	16.90	17.00	-4	752	-0.53%
2018/07/23	3	17.00	0	0.00	17.05	3	748	0.40%
2018/07/20	5	17.33	0	0.00	17.30	5	758	0.66%
2018/07/19	0.1	17.25	0	0.00	17.35	0.1	759	0.01%
2018/07/16	0	0.00	2	17.55	17.55	-2	766	-0.26%
2018/07/13	5	17.75	0	0.00	17.90	5	762	0.66%
2018/07/12	5	17.95	0	0.00	17.95	5	761	0.66%
2018/07/03	1	18.85	0	0.00	18.95	1	754	0.13%
2018/06/29	5	18.95	1	18.90	18.95	4	755	0.53%
2018/06/28	5	18.95	30	18.95	19.00	-25	760	-3.29%
2018/06/27	0	0.00	1	19.00	19.00	-1	837	-0.12%
2018/06/25	1	19.05	0	0.00	19.05	1	817	0.12%
2018/06/14	5	19.05	0	0.00	19.10	5	803	0.62%
2018/06/11	2	19.05	0	0.00	19.15	2	774	0.26%
2018/06/08	0	0.00	3	19.10	19.10	-3	764	-0.39%
2018/06/07	0	0.00	113	19.00	19.10	-113	756	-14.94%	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	2	19.05	0	0.00	19.15	2	705	0.28%
2018/06/01	1	19.05	0	0.00	19.15	1	695	0.14%
2018/05/30	5	19.04	0	0.00	19.10	5	654	0.76%
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	4	19.03	0	0.00	19.00	4	636	0.63%
2018/05/23	4	19.00	0	0.00	19.10	4	638	0.63%
2018/05/22	14	19.09	0	0.00	19.05	14	633	2.21%
2018/05/21	2	19.05	0	0.00	19.15	2	642	0.31%
2018/05/18	4	19.08	0	0.00	19.10	4	644	0.62%
2018/05/17	32	19.17	3	19.15	19.15	29	649	4.46%
2018/05/16	6	19.32	4	19.25	19.25	2	658	0.30%
2018/05/15	30	19.13	0	0.00	19.05	30	665	4.51%
2018/05/14	38	19.13	0	0.00	19.25	38	667	5.69%
2018/05/09	10	19.40	2	19.35	19.35	8	685	1.17%
2018/05/08	2	19.35	7	19.40	19.40	-5	694	-0.72%
2018/05/04	5	19.10	0	0.00	19.10	5	708	0.71%
2018/05/03	1	19.05	0	0.00	19.10	1	724	0.14%
2018/04/24	2	19.25	0	0.00	19.25	2	761	0.26%
2018/04/20	2	19.75	0	0.00	19.65	2	774	0.26%
2018/04/16	0	19.80	1	19.90	19.80	-1	812	-0.12%
2018/04/10	0	0.00	7	20.20	20.05	-7	845	-0.83%
2018/04/09	0	0.00	2	20.45	20.35	-2	862	-0.23%
2018/04/03	2	20.28	11	20.20	20.50	-9	871	-1.03%
2018/04/02	5	20.70	4	20.75	20.45	1	873	0.11%
2018/03/31	6	20.58	4	20.78	20.75	2	876	0.23%
2018/03/30	10	19.95	2	20.65	20.80	8	874	0.92%
2018/03/29	16	19.85	0	0.00	19.85	16	806	1.98%
2018/03/28	5	19.85	0	0.00	19.85	5	835	0.60%
2018/03/27	2	19.85	0	0.00	19.90	2	858	0.23%
2018/03/26	1	19.80	0	0.00	19.75	1	893	0.11%
2018/03/23	3	19.80	0	0.00	19.85	3	941	0.32%
2018/03/22	3	20.05	3	20.00	20.05	0	961	0.00%
2018/03/20	25	20.25	5	20.20	20.15	20	1,017	1.97%
2018/03/09	0	0.00	5	20.00	20.10	-5	1,170	-0.43%
2018/03/05	1	19.90	0	0.00	19.80	1	1,164	0.09%
2018/03/02	5	20.00	0	0.00	20.05	5	1,165	0.43%
2018/03/01	1	20.00	0	0.00	20.10	1	1,165	0.09%
2018/02/27	1	20.15	0	0.00	20.20	1	1,174	0.09%
2018/02/26	7	20.10	0	0.00	20.15	7	1,169	0.60%
2018/02/23	0	0.00	2	20.10	20.10	-2	1,172	-0.17%
2018/02/22	2	19.95	0	0.00	20.10	2	1,170	0.17%
2018/02/12	0	0.00	4	19.80	19.80	-4	1,173	-0.34%
2018/02/08	2	20.10	2	20.05	20.00	0	1,184	0.00%
2018/02/02	1	20.20	0	0.00	20.30	1	1,153	0.09%
2018/01/30	0	0.00	5	20.20	20.25	-5	1,165	-0.43%
2018/01/29	5	20.25	0	0.00	20.20	5	1,161	0.43%
2018/01/23	0	0.00	5	20.45	20.45	-5	1,182	-0.42%
2018/01/22	6	20.28	1	20.15	20.45	5	1,176	0.43%
2018/01/17	0	0.00	7	20.40	20.50	-7	1,166	-0.60%
2018/01/16	0	0.00	2	20.45	20.45	-2	1,153	-0.17%
2018/01/15	0	0.00	10	20.50	20.50	-10	1,154	-0.87%
2018/01/04	2	20.10	0	0.00	20.10	2	1,116	0.18%
2018/01/03	10	20.30	5	20.30	20.25	5	1,119	0.45%
2018/01/02	0	0.00	11	20.06	19.95	-11	1,101	-1.00%