榮剛 (5009)-群益金鼎-開元券商分點個股進出

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
48.05
漲跌
▲0.85
漲幅
+1.80%
成交量
2,304張
產業
上櫃鋼鐵類股
527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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/12/03	3	47.70	6	47.95	48.05	-3	2,515	-0.12%
2024/12/02	6	47.25	0	0.00	47.20	6	2,505	0.24%
2024/11/29	3	46.93	2	47.35	47.25	1	2,529	0.04%
2024/11/28	8	47.23	0	0.00	47.35	8	2,552	0.31%
2024/11/27	16	48.15	0	0.00	47.95	16	2,544	0.63%
2024/11/22	0	0.00	2	49.05	48.90	-2	2,523	-0.08%
2024/11/21	1	48.55	0	0.00	48.55	1	2,519	0.04%
2024/11/20	1	48.05	2	48.60	48.40	-1	2,510	-0.04%
2024/11/19	5	47.76	0	0.00	48.10	5	2,514	0.20%
2024/11/15	22	48.75	4	48.55	48.15	18	2,517	0.72%
2024/11/14	25	48.59	1	49.30	48.25	24	2,485	0.97%
2024/11/13	1	49.25	40	49.14	49.50	-39	2,435	-1.60%
2024/11/12	2	49.80	5.3	49.60	49.75	-3.3	2,401	-0.14%
2024/11/11	1.1	49.18	3.1	48.82	49.45	-2.1	2,254	-0.09%
2024/11/07	2	48.00	0	0.00	47.80	2	2,077	0.10%
2024/11/05	0	0.00	1	47.30	47.50	-1	2,082	-0.05%
2024/11/04	1	46.80	0	0.00	46.80	1	2,140	0.05%
2024/11/01	1	46.40	28	47.21	47.50	-27	2,296	-1.18%
2024/10/30	2	46.43	0	0.00	45.85	2	2,283	0.09%
2024/10/29	0	0.00	3	46.43	47.00	-3	2,341	-0.13%
2024/10/28	15	45.80	1	46.25	45.90	14	2,342	0.60%
2024/10/25	1	45.70	1	45.85	45.85	0	2,405	0.00%
2024/10/24	1	46.05	5	46.60	46.10	-4	2,484	-0.16%
2024/10/21	0	0.00	2	46.08	46.05	-2	2,567	-0.08%
2024/10/18	4	45.75	0	0.00	45.55	4	2,616	0.15%
2024/10/17	0	0.00	0.3	45.80	45.75	-0.3	2,776	-0.01%
2024/10/14	1	45.45	0	0.00	45.60	1	2,807	0.04%
2024/10/11	3.2	46.06	0	0.00	45.80	3.2	2,809	0.11%
2024/10/09	10	46.99	0	0.00	46.85	10	2,911	0.34%
2024/10/08	2.2	47.75	2	47.68	47.75	0.2	2,905	0.01%
2024/10/04	2.1	48.39	7	47.96	47.95	-4.9	2,957	-0.17%
2024/09/30	1	48.10	1	48.05	48.30	0	2,992	0.00%
2024/09/27	1	48.00	3	47.90	48.05	-2	3,116	-0.06%
2024/09/26	6	47.52	0	0.00	47.30	6	3,134	0.19%
2024/09/25	6	47.75	1	47.95	47.95	5	3,362	0.15%
2024/09/24	0	0.00	1	47.20	47.55	-1	3,425	-0.03%
2024/09/23	1	46.85	0	0.00	46.80	1	3,545	0.03%
2024/09/18	5	47.16	6	46.95	46.60	-1	3,957	-0.03%
2024/09/16	0	0.00	5	46.65	46.60	-5	4,000	-0.12%
2024/09/13	1	45.90	0	0.00	46.00	1	4,149	0.02%
2024/09/12	0	0.00	1	45.20	45.40	-1	4,218	-0.02%
2024/09/06	2	45.60	0	0.00	46.10	2	4,378	0.05%
2024/09/05	5	45.75	0	0.00	45.60	5	4,399	0.11%
2024/09/03	2	48.05	0	0.00	47.80	2	4,445	0.04%
2024/09/02	0	0.00	10	48.10	48.20	-10	4,604	-0.22%
2024/08/27	0	0.00	1	48.00	48.10	-1	4,810	-0.02%
2024/08/22	4	47.70	0	0.00	47.75	4	5,004	0.08%
2024/08/19	0	0.00	1	46.60	46.90	-1	5,143	-0.02%
2024/08/14	0.1	46.55	0	0.00	46.60	0.1	5,919	0.00%
2024/08/12	11	45.90	0	0.00	46.00	11	6,185	0.18%
2024/08/07	0	0.00	1	45.40	46.05	-1	6,782	-0.01%
2024/08/06	7	44.57	0	0.00	44.00	7	6,912	0.10%
2024/08/05	8	44.13	1	44.75	45.50	7	7,080	0.10%
2024/08/02	6	48.34	0	0.00	47.55	6	7,027	0.09%
2024/08/01	5	47.34	5	47.80	49.50	0	7,251	0.00%
2024/07/31	5	47.50	0	0.00	47.05	5	7,407	0.07%
2024/07/29	3	46.60	0	0.00	45.80	3	8,620	0.03%
2024/07/23	0	0.00	1	48.00	48.00	-1	9,234	-0.01%
2024/07/22	0	0.00	3	47.95	47.55	-3	9,375	-0.03%
2024/07/19	5	48.86	7	49.10	48.20	-2	9,438	-0.02%
2024/07/18	9	49.68	7	49.52	49.75	2	9,543	0.02%
2024/07/17	0	0.00	2	48.85	48.60	-2	9,589	-0.02%
2024/07/16	0	0.00	3	48.20	48.40	-3	9,902	-0.03%
2024/07/15	1	47.50	2	47.40	47.40	-1	10,304	-0.01%
2024/07/12	0	0.00	3	47.60	47.65	-3	10,601	-0.03%
2024/07/11	2	47.50	2	47.60	47.60	0	10,952	0.00%
2024/07/10	10	48.56	2	48.80	48.85	8	11,254	0.07%
2024/07/09	2	48.13	0	0.00	48.30	2	11,739	0.02%
2024/07/08	0.1	48.60	1	48.40	48.40	-0.9	11,853	-0.01%
2024/07/05	1	48.90	0	0.00	49.15	1	12,058	0.01%
2024/07/04	20	49.75	25	49.65	49.40	-5	12,426	-0.04%
2024/07/03	6	49.65	9	49.29	49.65	-3	12,532	-0.02%
2024/07/02	0	0.00	0.2	48.00	48.05	-0.2	12,457	0.00%
2024/07/01	33.2	47.36	1	47.20	47.85	32.2	12,447	0.26%
2024/06/28	16	48.99	2	49.20	48.40	14	12,231	0.11%
2024/06/27	6	49.18	5	49.65	48.70	1	12,168	0.01%
2024/06/26	38	49.74	0	0.00	49.25	38	12,068	0.31%
2024/06/25	10	52.33	2	52.40	52.40	8	11,963	0.07%
2024/06/24	4	53.10	0	0.00	52.90	4	11,932	0.03%
2024/06/21	12	53.37	0	0.00	53.60	12	11,963	0.10%
2024/06/20	37	53.76	2	53.40	53.70	35	12,035	0.29%
2024/06/19	6	52.35	6	52.85	52.40	0	11,933	0.00%
2024/06/18	23	52.12	48	52.51	52.60	-25	11,895	-0.21%
2024/06/17	2	51.10	1	51.30	51.20	1	11,826	0.01%
2024/06/14	10	51.54	3	51.90	51.40	7	11,903	0.06%
2024/06/13	0	0.00	2	51.40	51.40	-2	11,911	-0.02%
2024/06/12	4	50.95	4.1	51.34	50.90	-0.1	11,914	0.00%
2024/06/11	5	51.30	4	51.80	51.40	1	11,908	0.01%
2024/06/07	3	51.00	5	51.24	51.30	-2	11,921	-0.02%
2024/06/06	7.1	51.07	2	50.80	50.80	5.1	11,907	0.04%
2024/06/05	11	52.15	0	0.00	52.00	11	11,765	0.09%
2024/06/04	1	52.60	2	52.90	52.80	-1	11,769	-0.01%
2024/06/03	10	52.40	0	0.00	52.40	10	11,799	0.09%
2024/05/30	2	53.20	0	0.00	52.80	2	11,803	0.02%
2024/05/28	1	53.90	2	53.95	53.80	-1	11,983	-0.01%
2024/05/27	1	53.00	0	0.00	53.20	1	11,902	0.01%
2024/05/23	11	52.60	1	52.20	52.10	10	11,861	0.08%
2024/05/22	9	52.61	2	52.10	52.10	7	11,803	0.06%
2024/05/21	6	52.90	7	53.33	52.80	-1	11,635	-0.01%
2024/05/20	24.3	54.19	4	53.55	52.90	20.3	11,533	0.18%
2024/05/17	2	55.50	34	55.54	55.80	-32	11,131	-0.29%
2024/05/16	6.3	54.71	4	55.20	54.90	2.3	11,014	0.02%
2024/05/15	12.2	55.32	0	0.00	55.20	12.2	10,959	0.11%
2024/05/14	24	55.28	25	55.80	55.80	-1	10,834	-0.01%
2024/05/13	36	55.35	20	55.90	55.20	16	10,659	0.15%
2024/05/10	0	0.00	7	55.53	56.00	-7	10,556	-0.07%
2024/05/09	11	55.19	22	55.78	54.90	-11	10,442	-0.11%
2024/05/08	13	54.58	20	55.00	54.70	-7	10,252	-0.07%
2024/05/07	33	55.14	1	54.90	54.50	32	10,194	0.31%
2024/05/06	33	56.74	26	57.32	56.10	7	9,960	0.07%
2024/05/03	57	57.83	15	58.03	57.00	42	9,729	0.43%
2024/05/02	15	57.59	61	57.29	57.60	-46	9,394	-0.49%
2024/04/30	22	54.95	13.4	55.33	54.20	8.6	8,518	0.10%
2024/04/29	5	53.30	37	54.04	54.80	-32	8,034	-0.40%
2024/04/26	16	52.62	13	53.28	52.80	3	7,806	0.04%
2024/04/25	8	52.49	0	0.00	52.60	8	7,679	0.10%
2024/04/24	10	52.55	10	53.05	53.00	0	7,613	0.00%
2024/04/23	34	53.13	9	53.73	52.80	25	7,547	0.33%
2024/04/22	29	53.88	30	54.42	54.20	-1	7,350	-0.01%
2024/04/19	30	54.31	41	54.83	54.90	-11	7,016	-0.16%
2024/04/18	4	54.45	3	54.93	54.70	1	6,616	0.02%
2024/04/17	3	53.77	19	53.24	53.50	-16	6,379	-0.25%
2024/04/16	33	52.59	21	52.03	51.90	12	6,043	0.20%
2024/04/15	11	53.88	73	53.66	53.30	-62	5,658	-1.10%
2024/04/12	84	52.63	11	52.77	52.50	73	5,187	1.41%
2024/04/11	40	52.31	37	52.70	52.60	3	5,092	0.06%
2024/04/10	17	52.08	34	51.99	52.50	-17	4,927	-0.34%
2024/04/09	4.1	49.80	29	50.24	50.40	-24.9	4,584	-0.54%
2024/04/08	4	49.40	4	49.80	49.40	0	4,469	0.00%
2024/04/03	8	49.50	8	49.90	49.40	0	4,460	0.00%
2024/04/02	0	0.00	1	49.35	49.30	-1	4,494	-0.02%
2024/04/01	1.1	49.84	1	49.70	49.55	0.1	4,543	0.00%
2024/03/28	0	0.00	1	50.00	49.65	-1	4,887	-0.02%
2024/03/27	30	49.53	13	49.88	49.65	17	5,331	0.32%
2024/03/26	21	49.00	3	49.23	49.05	18	5,334	0.34%
2024/03/25	2	49.80	15	49.60	49.80	-13	5,373	-0.24%
2024/03/20	5	48.90	2	48.95	48.90	3	5,835	0.05%
2024/03/19	10	49.50	11	49.30	48.85	-1	5,894	-0.02%
2024/03/18	0	0.00	10	48.10	48.40	-10	5,952	-0.17%
2024/03/15	1	47.70	6	47.70	47.70	-5	5,980	-0.08%
2024/03/14	15	47.82	0	0.00	47.75	15	6,016	0.25%
2024/03/13	7	47.96	0	0.00	47.70	7	6,105	0.11%
2024/03/12	0	0.00	2	48.55	48.55	-2	6,164	-0.03%
2024/03/11	0	0.00	1	48.00	47.95	-1	6,209	-0.02%
2024/03/08	5	47.50	1	47.55	47.70	4	6,321	0.06%
2024/03/07	3	48.55	12	48.49	48.35	-9	6,424	-0.14%
2024/03/06	0	0.00	1	48.85	48.75	-1	6,482	-0.02%
2024/03/05	2	48.90	0	0.00	48.70	2	6,483	0.03%
2024/03/04	4	48.26	6	48.34	48.30	-2	6,432	-0.03%
2024/03/01	25	47.81	10	48.00	48.30	15	6,473	0.23%
2024/02/29	1	46.60	1	46.70	47.00	0	6,393	0.00%
2024/02/23	1	46.85	0	0.00	46.70	1	6,819	0.01%
2024/02/22	0	0.00	1	47.30	47.15	-1	6,850	-0.01%
2024/02/21	0	47.30	0	0.00	47.15	0	6,902	0.00%
2024/02/20	30	46.93	0	0.00	47.00	30	7,005	0.43%
2024/02/19	0	0.00	5	47.75	47.85	-5	6,981	-0.07%
2024/02/16	0	0.00	1.1	47.58	47.65	-1.1	7,059	-0.02%
2024/02/15	0	0.00	2	46.30	46.30	-2	7,018	-0.03%
2024/02/05	9	45.63	0	0.00	45.75	9	6,987	0.13%
2024/02/02	14.1	46.61	4	46.63	46.20	10.1	6,915	0.15%
2024/02/01	6	47.10	1.2	47.12	47.05	4.8	6,860	0.07%
2024/01/31	5	47.80	1.5	47.85	47.60	3.5	6,832	0.05%
2024/01/30	1	48.05	2	48.10	47.80	-1	6,838	-0.01%
2024/01/26	3	46.80	0	0.00	46.75	3	6,805	0.04%
2024/01/25	4	47.10	2	47.05	46.85	2	6,822	0.03%
2024/01/22	11.3	45.96	0	0.00	46.00	11.3	6,968	0.16%
2024/01/19	6.3	45.82	0	0.00	46.00	6.3	6,994	0.09%
2024/01/16	1	47.55	0	0.00	47.15	1	7,129	0.01%
2024/01/15	1	47.75	0	0.00	47.70	1	7,182	0.01%
2024/01/11	6	47.00	15	47.15	47.20	-9	7,228	-0.12%
2024/01/10	1.3	47.77	5	47.55	47.50	-3.8	7,246	-0.05%
2024/01/09	11	47.96	5	47.90	47.85	6	7,392	0.08%
2024/01/05	1	48.00	1	48.75	48.85	0	7,444	0.00%
2024/01/04	13	48.18	16	47.90	47.80	-3	7,477	-0.04%
2024/01/03	6	48.73	0	0.00	48.65	6	7,427	0.08%
2024/01/02	1	49.10	0	0.00	49.00	1	7,402	0.01%
2023/12/29	2	48.83	2	48.55	48.85	0	7,502	0.00%
2023/12/28	0	0.00	6	48.76	48.75	-6	7,474	-0.08%
2023/12/26	13	50.21	5.3	49.78	49.20	7.7	7,403	0.10%
2023/12/25	2	49.35	2	50.50	49.00	0	7,233	0.00%
2023/12/22	8	51.29	6	52.38	49.45	2	7,151	0.03%
2023/12/20	1	51.10	1	51.40	51.70	0	6,695	0.00%
2023/12/19	2	50.65	3	50.83	50.90	-1	6,648	-0.02%
2023/12/18	9	51.45	2	51.70	51.60	7	6,687	0.11%
2023/12/15	6	51.35	50	51.28	51.50	-44	6,560	-0.67%
2023/12/14	0	0.00	15	50.00	49.80	-15	6,292	-0.24%
2023/12/13	7	49.91	5	49.80	49.40	2	6,241	0.03%
2023/12/12	13	49.96	9	49.97	49.70	4	6,243	0.06%
2023/12/11	0	0.00	7	49.83	49.00	-7	6,203	-0.11%
2023/12/08	1	49.06	0	0.00	49.25	1	6,294	0.02%
2023/12/07	11	50.12	1	49.45	49.35	10	6,330	0.16%
2023/12/06	2	49.10	13	49.25	50.10	-11	6,363	-0.17%
2023/12/05	2	48.65	2	48.70	48.70	0	6,362	0.00%
2023/12/04	5	49.86	4	49.65	49.45	1	6,360	0.02%
2023/12/01	1	49.00	6	49.41	49.35	-5	6,314	-0.08%
2023/11/30	9	48.12	2	48.03	48.70	7	6,270	0.11%
2023/11/29	1	47.85	3	47.77	47.75	-2	6,552	-0.03%
2023/11/27	7	47.34	1	46.90	46.90	6	6,811	0.09%
2023/11/24	0.1	48.10	1	48.15	47.85	-1	7,115	-0.01%
2023/11/22	3	47.93	3	47.77	47.75	0	7,231	0.00%
2023/11/21	0	0.00	1	46.35	46.75	-1	7,064	-0.01%
2023/11/17	13	46.65	1	46.50	46.40	12	7,247	0.17%
2023/11/16	0	0.00	16	46.00	46.50	-16	7,257	-0.22%
2023/11/15	1	45.65	2	45.60	45.65	-1	7,212	-0.01%
2023/11/14	1	46.20	0	0.00	45.30	1	7,278	0.01%
2023/11/13	1	45.40	12	45.60	45.25	-11	7,305	-0.15%
2023/11/09	5	45.50	0	0.00	45.40	5	7,483	0.07%
2023/11/08	2	45.55	0	0.00	45.65	2	7,656	0.03%
2023/11/07	1	45.70	0	0.00	45.70	1	7,795	0.01%
2023/11/06	5	45.60	10	45.80	45.90	-5	7,925	-0.06%
2023/11/01	0	0.00	2	44.60	44.50	-2	8,836	-0.02%
2023/10/31	2	44.90	0	0.00	44.60	2	8,873	0.02%
2023/10/27	3	44.90	0	0.00	44.90	3	9,032	0.03%
2023/10/26	10	45.38	14	45.43	45.25	-4	9,034	-0.04%
2023/10/25	10	45.05	0	0.00	45.20	10	9,160	0.11%
2023/10/24	10	44.70	0	0.00	44.65	10	9,235	0.11%
2023/10/23	13	45.23	1	44.65	44.50	12	9,284	0.13%
2023/10/18	8	44.50	0	0.00	44.00	8	9,631	0.08%
2023/10/16	16	45.69	0	0.00	45.60	16	9,989	0.16%
2023/10/13	2	45.63	0	0.00	45.30	2	10,021	0.02%
2023/10/12	0	0.00	1	44.90	45.75	-1	10,295	-0.01%
2023/10/11	1	45.20	0	0.00	45.05	1	10,432	0.01%
2023/10/06	2	43.95	0	0.00	44.45	2	10,534	0.02%
2023/10/04	6	43.90	0	0.00	43.90	6	10,774	0.06%
2023/09/27	0	0.00	3	45.20	45.20	-3	11,545	-0.03%
2023/09/26	1	45.35	0	0.00	45.10	1	11,886	0.01%
2023/09/25	0	0.00	1	46.60	46.50	-1	12,041	-0.01%
2023/09/22	2	45.10	0	0.00	45.40	2	12,061	0.02%
2023/09/21	1	44.95	3	45.05	45.25	-2	12,203	-0.02%
2023/09/19	3	46.55	11	46.80	46.65	-8	12,364	-0.06%
2023/09/14	13	45.55	0	0.00	45.50	13	12,729	0.10%
2023/09/13	3	45.35	1	45.25	45.15	2	13,041	0.02%
2023/09/12	1	46.50	1	46.35	46.30	0	13,042	0.00%
2023/09/11	2	47.20	2	47.30	46.65	0	13,107	0.00%
2023/09/08	1.2	47.03	1	47.15	46.65	0.2	13,065	0.00%
2023/09/07	1	47.45	3	47.20	47.25	-2	13,134	-0.02%
2023/09/06	2	46.98	5	47.15	47.05	-3	13,348	-0.02%
2023/09/05	13	46.88	1	46.75	46.85	12	13,387	0.09%
2023/09/04	12	47.38	7	48.02	47.20	5	13,466	0.04%
2023/09/01	0	0.00	3	45.67	45.75	-3	13,262	-0.02%
2023/08/31	7	44.67	11	45.09	45.15	-4	13,483	-0.03%
2023/08/30	23	45.11	0	0.00	44.85	23	13,993	0.16%
2023/08/29	2	45.88	2	46.55	46.70	0	13,793	0.00%
2023/08/28	3.2	46.11	0	0.00	45.85	3.2	13,839	0.02%
2023/08/24	2	45.58	5	45.85	45.70	-3	13,789	-0.02%
2023/08/23	7	45.59	81	45.60	45.55	-74	13,730	-0.54%
2023/08/22	10	45.19	0	0.00	44.95	10	13,665	0.07%
2023/08/18	7	45.94	1	45.85	45.40	6	14,167	0.04%
2023/08/17	9	45.84	5	46.65	46.10	4	14,655	0.03%
2023/08/15	0	0.00	5	45.45	45.55	-5	15,681	-0.03%
2023/08/14	8.3	45.09	1	46.55	45.10	7.3	15,771	0.05%
2023/08/11	10	46.80	0.4	46.85	46.55	9.6	15,792	0.06%
2023/08/10	30	47.91	15	47.97	47.45	15	15,783	0.10%
2023/08/09	10	49.10	0	0.00	48.25	10	15,800	0.06%
2023/08/08	7.2	48.75	0	0.00	48.90	7.2	15,765	0.05%
2023/08/07	10.4	49.08	4	50.00	49.30	6.4	15,810	0.04%
2023/08/04	1	52.20	1	52.80	52.90	0	15,535	0.00%
2023/08/02	3	53.70	1	54.30	52.60	2	15,832	0.01%
2023/08/01	0	0.00	2	53.70	53.10	-2	15,856	-0.01%
2023/07/31	3	54.03	2	54.05	53.40	1	16,153	0.01%
2023/07/28	8	54.40	0	0.00	54.00	8	16,431	0.05%
2023/07/27	0.1	55.41	5	55.30	55.10	-4.9	16,688	-0.03%
2023/07/26	11	55.17	0	0.00	54.10	11	16,988	0.06%
2023/07/25	9	55.86	21	55.52	55.70	-12	17,576	-0.07%
2023/07/24	6	54.27	3	54.33	54.50	3	17,776	0.02%
2023/07/21	6.3	53.10	0	0.00	52.50	6.3	17,815	0.04%
2023/07/20	1	53.30	13	52.46	53.80	-12	18,031	-0.07%
2023/07/19	7	52.41	0	0.00	51.70	7	18,061	0.04%
2023/07/18	3.1	53.28	1	53.70	53.70	2.1	18,306	0.01%
2023/07/17	14	52.94	11	52.88	53.50	3	18,480	0.02%
2023/07/14	7	54.81	0	0.00	53.60	7	18,427	0.04%
2023/07/13	14	55.09	6	55.00	54.60	8	18,860	0.04%
2023/07/12	3	55.93	0	0.00	55.60	3	19,325	0.02%
2023/07/10	0	0.00	20	57.10	56.90	-20	20,468	-0.10%
2023/07/07	1.1	56.52	2.1	55.77	56.10	-1	21,173	0.00%
2023/07/06	9	58.60	27	58.07	57.30	-18	21,351	-0.08%
2023/07/05	35	60.38	17	59.49	60.50	18	21,242	0.08%
2023/07/04	7	59.13	8	59.48	60.00	-1	21,045	0.00%
2023/07/03	6	58.67	1	58.70	59.40	5	20,793	0.02%
2023/06/30	0	0.00	2	58.00	57.60	-2	20,591	-0.01%
2023/06/29	3	57.73	2	57.55	57.10	1	20,543	0.00%
2023/06/28	2	57.30	1	57.90	56.60	1	20,443	0.00%
2023/06/27	2	56.40	0	0.00	56.20	2	20,598	0.01%
2023/06/26	0	0.00	100	57.76	58.10	-100	20,646	-0.48%
2023/06/21	0	0.00	3	59.20	58.40	-3	20,678	-0.01%
2023/06/20	5.2	58.96	11	59.88	58.20	-5.8	20,649	-0.03%
2023/06/19	8	60.38	14	59.20	60.60	-6	20,563	-0.03%
2023/06/16	11	58.25	15	58.90	58.00	-4	20,613	-0.02%
2023/06/15	2.1	57.40	13	58.06	58.60	-10.9	20,585	-0.05%
2023/06/14	15	56.77	0	0.00	56.60	15	20,658	0.07%
2023/06/12	21	57.48	23	56.76	56.60	-2	21,046	-0.01%
2023/06/09	10	58.85	10	59.70	58.70	0	20,987	0.00%
2023/06/08	3	60.10	5	59.46	59.20	-2	21,301	-0.01%
2023/06/07	27	59.23	3	59.07	59.30	24	21,446	0.11%
2023/06/06	26	59.98	19	59.77	59.30	7	21,829	0.03%
2023/06/05	28	59.07	53.4	60.29	58.90	-25.4	22,475	-0.11%
2023/06/02	7	57.56	1	57.80	56.60	6	22,505	0.03%
2023/06/01	3	56.80	12	57.12	57.20	-9	22,401	-0.04%
2023/05/31	1	55.10	1	54.70	55.70	0	22,283	0.00%
2023/05/30	1	54.20	0.3	54.40	54.10	0.7	22,289	0.00%
2023/05/29	0	0.00	4	55.15	54.90	-4	22,522	-0.02%
2023/05/26	1	54.10	1	54.30	54.10	0	22,987	0.00%
2023/05/25	0	0.00	1.2	54.23	54.20	-1.2	23,153	-0.01%
2023/05/24	35.1	55.75	2	55.65	55.00	33.1	23,148	0.14%
2023/05/23	10	54.89	15.4	54.64	55.70	-5.4	22,937	-0.02%
2023/05/22	7	52.17	6	52.52	52.60	1	22,589	0.00%
2023/05/19	8.2	53.23	6	54.85	51.70	2.2	22,525	0.01%
2023/05/18	8	56.75	8	57.18	56.90	0	21,742	0.00%
2023/05/17	11	55.46	10	56.55	56.10	1	21,600	0.00%
2023/05/16	1	54.90	0	0.00	55.20	1	21,489	0.00%
2023/05/15	1	54.50	0	0.00	54.20	1	21,524	0.00%
2023/05/12	8	55.14	9	55.44	55.50	-1	21,639	0.00%
2023/05/11	19	55.36	7.5	55.42	54.90	11.5	21,505	0.05%
2023/05/10	0	0.00	15	57.18	57.10	-15	21,283	-0.07%
2023/05/09	1	56.80	1	56.30	56.40	0	21,155	0.00%
2023/05/08	7.5	58.49	4	58.28	58.10	3.5	20,936	0.02%
2023/05/05	20.1	58.45	1	58.10	58.00	19.1	21,002	0.09%
2023/05/04	5.5	59.34	5	59.84	60.10	0.5	20,885	0.00%
2023/05/03	4	58.75	2	58.85	58.50	2	20,956	0.01%
2023/05/02	2	57.95	7	58.07	57.70	-5	20,644	-0.02%
2023/04/28	8	58.08	3	58.40	58.80	5	20,417	0.02%
2023/04/27	4	55.98	4	56.28	56.80	0	19,842	0.00%
2023/04/26	0	0.00	1	54.60	54.50	-1	19,490	-0.01%
2023/04/25	11.1	55.30	7	54.54	54.30	4.1	19,361	0.02%
2023/04/24	3	54.93	0	0.00	56.00	3	19,146	0.02%
2023/04/21	12.1	55.96	2.2	55.92	54.30	9.9	19,157	0.05%
2023/04/20	3	59.00	0	0.00	57.60	3	18,682	0.02%
2023/04/19	101	60.00	1	60.00	59.60	100	18,409	0.54%	大買/
2023/04/18	12	60.76	7	60.60	60.00	5	18,251	0.03%
2023/04/17	3	59.93	18	60.38	62.80	-15	17,846	-0.08%
2023/04/14	10	58.60	2.3	58.10	58.80	7.7	17,383	0.04%
2023/04/13	28.3	60.91	11	61.32	60.20	17.3	17,106	0.10%
2023/04/12	17.2	58.82	18	59.16	60.10	-0.8	16,326	0.00%
2023/04/11	3	54.57	24	55.37	55.00	-21	15,667	-0.13%
2023/04/10	29.2	53.44	31	53.71	53.90	-1.8	15,476	-0.01%
2023/04/07	11	51.66	11	52.23	52.00	0	15,270	0.00%
2023/04/06	1	52.20	12	52.43	52.40	-11	15,299	-0.07%
2023/03/31	5	51.30	1	51.20	51.40	4	15,361	0.03%
2023/03/30	0	0.00	1	52.10	51.90	-1	15,700	-0.01%
2023/03/29	8	51.34	4	51.55	51.80	4	16,086	0.02%
2023/03/28	8	50.29	5	51.80	51.50	3	16,247	0.02%
2023/03/27	7	51.90	11	51.05	52.10	-4	16,054	-0.02%
2023/03/24	3	50.77	1	50.70	50.60	2	15,998	0.01%
2023/03/23	1	51.70	0	0.00	51.50	1	16,171	0.01%
2023/03/22	15	52.13	12	52.99	51.80	3	16,609	0.02%
2023/03/21	39	53.20	34.2	53.67	52.60	4.8	17,190	0.03%
2023/03/20	13	50.17	2	50.25	50.00	11	17,266	0.06%
2023/03/17	0	0.00	5	49.95	50.30	-5	17,307	-0.03%
2023/03/16	5	49.30	1	48.70	48.65	4	17,127	0.02%
2023/03/15	0	49.95	31	50.15	50.90	-31	16,866	-0.18%
2023/03/14	3	49.85	0	0.00	49.55	3	16,699	0.02%
2023/03/13	9	49.63	3	50.00	50.00	6	16,595	0.04%
2023/03/10	2	49.58	2	49.70	50.00	0	16,262	0.00%
2023/03/09	3.1	49.23	4.3	49.33	49.20	-1.2	16,160	-0.01%
2023/03/08	18	48.91	7	49.13	49.00	11	15,791	0.07%
2023/03/07	3	45.58	25	47.46	48.10	-22	15,134	-0.15%
2023/03/06	0	0.00	1	43.70	43.75	-1	14,515	-0.01%
2023/03/03	11	43.41	18	43.79	43.25	-7	14,651	-0.05%
2023/03/02	5	43.15	6	43.85	43.70	-1	14,911	-0.01%
2023/03/01	7	43.33	3	43.70	43.55	4	15,377	0.03%
2023/02/24	6	44.79	11	44.26	45.05	-5	15,369	-0.03%
2023/02/23	15.3	43.78	34	43.68	44.20	-18.7	14,942	-0.13%
2023/02/22	11	41.49	17	42.04	42.50	-6	14,839	-0.04%
2023/02/21	17	41.88	4	42.33	41.90	13	15,002	0.09%
2023/02/20	15	41.74	30	41.88	42.00	-15	15,126	-0.10%
2023/02/17	31	41.10	23.2	40.73	41.25	7.8	15,085	0.05%
2023/02/16	0	0.00	1	40.40	40.40	-1	14,928	-0.01%
2023/02/14	20	39.00	2	39.28	39.55	18	15,145	0.12%
2023/02/13	1	38.90	5	39.02	39.00	-4	15,203	-0.03%
2023/02/10	3	40.23	2	40.40	39.70	1	15,261	0.01%
2023/02/08	0	0.00	2	39.48	39.40	-2	15,238	-0.01%
2023/02/07	4	38.89	5	39.60	39.80	-1	15,196	-0.01%
2023/02/06	10	38.97	15	38.77	38.95	-5	15,198	-0.03%
2023/02/03	18	39.52	0	0.00	39.45	18	15,146	0.12%
2023/02/02	2	40.13	27	40.00	40.30	-25	14,990	-0.17%
2023/02/01	3.3	40.54	18	39.84	40.00	-14.7	15,057	-0.10%
2023/01/31	10	37.85	1	38.10	37.85	9	14,970	0.06%
2023/01/30	8	37.60	2	37.70	37.65	6	15,052	0.04%
2023/01/17	0	0.00	8	36.58	36.65	-8	15,072	-0.05%
2023/01/16	4	36.35	8	36.70	36.35	-4	15,055	-0.03%
2023/01/13	0	0.00	10	37.00	36.80	-10	15,021	-0.07%
2023/01/12	18	36.61	2	36.60	36.70	16	15,112	0.11%
2023/01/11	5	36.41	3	36.53	36.85	2	15,160	0.01%
2023/01/10	0	0.00	4	35.45	35.45	-4	14,994	-0.03%
2023/01/09	0	0.00	7	35.40	35.10	-7	15,067	-0.05%
2023/01/06	3	35.20	4	35.23	35.20	-1	15,182	-0.01%
2023/01/05	16	35.42	12.1	36.05	35.05	3.9	15,367	0.03%
2023/01/04	6	36.14	5	36.14	36.40	1	15,563	0.01%
2023/01/03	3	36.30	0	0.00	36.40	3	15,843	0.02%
2022/12/29	9	36.24	5	36.32	36.25	4	16,319	0.02%
2022/12/28	6	37.22	7	37.11	36.45	-1	16,375	-0.01%
2022/12/27	2	36.85	6	36.96	36.75	-4	16,472	-0.02%
2022/12/26	14	37.00	0	0.00	37.00	14	16,532	0.08%
2022/12/23	4	37.54	2	37.70	37.50	2	16,641	0.01%
2022/12/22	4	37.44	20	37.61	37.75	-16	16,716	-0.10%
2022/12/21	12	36.48	31.2	37.04	37.00	-19.2	16,567	-0.12%
2022/12/20	11	35.15	7	34.96	34.85	4	16,376	0.02%
2022/12/19	15	35.53	1	35.75	35.35	14	16,566	0.08%
2022/12/16	20	36.50	5	36.40	36.40	15	16,796	0.09%
2022/12/15	30	37.07	30	36.58	36.60	0	16,699	0.00%
2022/12/14	96	36.58	86	36.81	37.00	10	16,358	0.06%
2022/12/13	148	36.22	130.2	36.72	36.75	17.8	15,840	0.11%	大買/大賣/
2022/12/12	11	35.17	17.3	34.98	35.05	-6.3	15,076	-0.04%
2022/12/09	10	33.65	1	33.70	33.70	9	14,541	0.06%
2022/12/08	0	0.00	6	32.90	33.00	-6	14,449	-0.04%
2022/12/07	3	32.35	0	0.00	32.25	3	14,417	0.02%
2022/12/06	1	32.85	0	0.00	32.55	1	14,313	0.01%
2022/12/05	1	33.50	0	0.00	33.30	1	14,299	0.01%
2022/12/02	1	33.35	0	0.00	33.40	1	14,205	0.01%
2022/12/01	1	33.80	2	33.65	33.65	-1	14,143	-0.01%
2022/11/30	4	33.10	3	33.20	33.00	1	13,923	0.01%
2022/11/29	4	33.38	2	33.33	33.50	2	13,734	0.01%
2022/11/28	2	32.80	0	0.00	32.95	2	13,468	0.01%
2022/11/25	3	33.13	22	32.62	32.60	-19	13,400	-0.14%
2022/11/24	63.1	32.72	82	33.06	32.80	-18.9	13,297	-0.14%
2022/11/23	106	33.33	106	33.34	33.95	0	12,927	0.00%	大買/大賣/
2022/11/22	132	32.80	130	33.07	33.20	2	12,413	0.02%	大買/大賣/
2022/11/21	13	31.96	0	0.00	32.30	13	12,123	0.11%
2022/11/18	5	31.75	4	32.08	31.65	1	12,001	0.01%
2022/11/17	20	32.55	7.4	32.63	32.40	12.6	11,939	0.11%
2022/11/16	2	32.20	4	31.94	32.15	-2	11,602	-0.02%
2022/11/15	4	31.20	2.3	31.18	31.45	1.7	11,366	0.01%
2022/11/14	2	30.53	0	0.00	30.70	2	11,283	0.02%
2022/11/11	1	30.05	5	31.20	30.10	-4	11,223	-0.04%
2022/11/10	2	30.85	3	31.12	31.20	-1	11,019	-0.01%
2022/11/09	5	31.45	13	31.18	30.85	-8	11,063	-0.07%
2022/11/08	3	30.83	12	30.51	30.80	-9	10,999	-0.08%
2022/11/07	5	30.39	8	30.61	30.25	-3	10,930	-0.03%
2022/11/04	0	0.00	5	29.30	29.40	-5	10,871	-0.05%
2022/11/03	5	28.61	0	0.00	28.65	5	10,994	0.05%
2022/11/02	1	28.75	0	0.00	28.75	1	11,019	0.01%
2022/11/01	0	0.00	1	28.50	28.50	-1	11,004	-0.01%
2022/10/28	7	28.46	7	28.94	28.25	0	11,002	0.00%
2022/10/27	14	28.37	3	28.50	28.50	11	10,770	0.10%
2022/10/26	18	29.51	0	0.00	29.40	18	10,592	0.17%
2022/10/25	1	30.35	22	30.91	30.35	-21	10,651	-0.20%
2022/10/24	0	0.00	9	30.72	30.70	-9	10,724	-0.08%
2022/10/21	14	30.15	6	30.55	30.10	8	10,796	0.07%
2022/10/20	1	29.90	51	29.95	30.45	-50	10,897	-0.46%
2022/10/19	28	30.40	6	30.74	30.55	22	10,811	0.20%
2022/10/18	28	30.11	1	30.20	30.00	27	10,940	0.25%
2022/10/17	0	0.00	3	29.90	30.05	-3	10,946	-0.03%
2022/10/14	22	30.60	19	30.87	30.65	3	11,000	0.03%
2022/10/13	8	30.14	8	30.06	29.35	0	11,075	0.00%
2022/10/12	11	30.48	13	30.85	30.85	-2	11,317	-0.02%
2022/10/11	3	31.50	15	31.44	31.75	-12	11,401	-0.11%
2022/10/07	20	31.61	21	31.58	31.75	-1	11,477	-0.01%
2022/10/06	3	30.73	11	30.96	31.10	-8	11,338	-0.07%
2022/10/05	2	29.93	12.2	30.43	29.90	-10.2	11,190	-0.09%
2022/10/04	5	29.75	2	29.70	29.85	3	11,237	0.03%
2022/10/03	2.1	29.00	0	0.00	29.20	2.1	11,103	0.02%
2022/09/30	0.1	28.65	6	29.32	29.55	-5.9	11,018	-0.05%
2022/09/29	10	28.76	27	29.19	28.90	-17	10,825	-0.16%
2022/09/28	29	28.52	12	28.64	27.40	17	10,628	0.16%
2022/09/27	25	28.77	16	28.74	29.00	9	10,423	0.09%
2022/09/26	9	29.76	7	29.57	29.25	2	10,195	0.02%
2022/09/23	4	29.85	10	30.20	30.10	-6	9,844	-0.06%
2022/09/22	0	0.00	9	28.97	29.00	-9	9,506	-0.09%
2022/09/19	0	0.00	1	28.05	27.90	-1	9,455	-0.01%
2022/09/16	1	28.45	0	0.00	28.20	1	9,460	0.01%
2022/09/15	0	0.00	1	28.85	28.65	-1	9,565	-0.01%
2022/09/14	0	0.00	1	28.65	28.80	-1	9,583	-0.01%
2022/09/13	2	28.75	1	28.90	28.90	1	9,675	0.01%
2022/09/12	2	28.68	3	28.83	28.70	-1	9,858	-0.01%
2022/09/08	0	0.00	1	27.45	27.90	-1	9,920	-0.01%
2022/09/07	1	27.30	0	0.00	27.35	1	10,004	0.01%
2022/09/06	3	27.65	0	0.00	27.20	3	10,074	0.03%
2022/09/01	1	28.30	0	0.00	28.10	1	10,247	0.01%
2022/08/31	6	28.50	0	0.00	28.45	6	10,267	0.06%
2022/08/30	2	28.90	5	28.90	28.80	-3	10,187	-0.03%
2022/08/29	5	28.30	0	0.00	28.40	5	10,214	0.05%
2022/08/26	0	0.00	1	29.20	29.05	-1	10,215	-0.01%
2022/08/25	0	0.00	1	29.10	29.00	-1	10,350	-0.01%
2022/08/24	13	28.91	0	0.00	28.90	13	10,473	0.12%
2022/08/23	1	28.90	0	0.00	28.90	1	10,646	0.01%
2022/08/18	2	29.45	0	0.00	29.45	2	10,875	0.02%
2022/08/17	5	29.56	5	29.83	29.25	0	11,148	0.00%
2022/08/16	0	0.00	2	30.00	29.50	-2	11,265	-0.02%
2022/08/15	6	30.23	3	30.28	30.30	3	11,496	0.03%
2022/08/12	5	30.11	1	30.65	30.00	4	11,879	0.03%
2022/08/10	13	30.90	2	31.05	30.70	11	12,004	0.09%
2022/08/09	11	31.10	1	31.30	31.20	10	12,123	0.08%
2022/08/08	0	0.00	1	30.70	30.60	-1	12,304	-0.01%
2022/08/05	3	30.22	0	0.00	30.40	3	12,413	0.02%
2022/08/04	0	0.00	1	30.55	30.35	-1	12,725	-0.01%
2022/08/03	25	30.82	23	30.71	30.40	2	13,847	0.01%
2022/08/02	3	30.53	2	30.45	30.90	1	14,494	0.01%
2022/08/01	8	31.71	24	31.53	31.40	-16	14,677	-0.11%
2022/07/29	33	31.27	42	30.98	31.20	-9	14,887	-0.06%
2022/07/28	21	30.89	1.3	30.82	30.75	19.7	14,936	0.13%
2022/07/27	5	29.90	7	30.16	30.45	-2	15,013	-0.01%
2022/07/26	0	0.00	9	30.07	30.45	-9	15,266	-0.06%
2022/07/25	6	30.31	14	30.30	30.35	-8	15,401	-0.05%
2022/07/22	1	29.55	2	29.50	29.30	-1	15,430	-0.01%
2022/07/21	4	29.21	6	29.28	29.00	-2	16,482	-0.01%
2022/07/20	10	29.30	2	29.13	29.05	8	18,316	0.04%
2022/07/19	3	29.07	30	29.25	29.70	-27	19,359	-0.14%
2022/07/18	25	28.44	20	28.75	29.00	5	19,944	0.03%
2022/07/15	15	26.87	21	27.20	27.35	-6	19,673	-0.03%
2022/07/14	7	24.69	23	23.29	25.10	-16	19,617	-0.08%
2022/07/13	22	23.65	1	23.45	23.65	21	19,695	0.11%
2022/07/12	5	24.07	14	23.86	23.65	-9	19,744	-0.05%
2022/07/11	25	25.92	18	26.10	26.25	7	20,168	0.03%
2022/07/08	0	0.00	5	25.85	25.70	-5	21,286	-0.02%
2022/07/07	5	24.30	0	0.00	24.90	5	21,950	0.02%
2022/07/06	10	24.98	10	24.50	24.40	0	22,120	0.00%
2022/07/05	10	25.40	10.2	25.49	25.50	-0.2	22,443	0.00%
2022/07/04	0	0.00	1	24.40	24.40	-1	22,581	0.00%
2022/07/01	6	25.21	6	24.64	24.25	0	22,661	0.00%
2022/06/30	21	25.16	0	0.00	25.10	21	22,627	0.09%
2022/06/29	0.1	25.70	37	25.80	25.65	-37	22,613	-0.16%
2022/06/28	5	25.48	1	25.80	25.80	4	22,620	0.02%
2022/06/27	1	26.00	2	26.13	26.30	-1	22,612	0.00%
2022/06/24	3	25.82	2	25.50	25.50	1	22,616	0.00%
2022/06/23	10	25.65	10	24.91	25.40	0	22,605	0.00%
2022/06/22	0	26.40	8	26.15	25.95	-8	22,519	-0.04%
2022/06/21	3	26.37	3	26.98	27.05	0	22,495	0.00%
2022/06/20	4.1	26.79	0	0.00	25.95	4.1	22,427	0.02%
2022/06/17	9.1	28.22	3	28.15	27.90	6.1	22,282	0.03%
2022/06/16	9	29.27	20	29.20	29.00	-11	22,194	-0.05%
2022/06/15	1	28.85	5	29.06	28.65	-4	22,114	-0.02%
2022/06/14	24	28.23	64	28.15	28.45	-40	22,067	-0.18%
2022/06/13	69	29.37	152	29.41	29.10	-83	22,170	-0.37%	大賣/
2022/06/10	6	30.04	7	30.14	30.20	-1	22,205	0.00%
2022/06/09	4	29.98	0	0.00	29.95	4	22,247	0.02%
2022/06/08	13	30.00	5	29.70	30.05	8	22,261	0.04%
2022/06/07	4	29.53	12.2	29.59	29.80	-8.2	22,362	-0.04%
2022/06/06	12	29.16	2	29.18	29.25	10	22,414	0.04%
2022/06/02	25.2	28.95	1	28.95	28.80	24.2	22,769	0.11%
2022/06/01	6	29.08	4	29.29	29.55	2	22,924	0.01%
2022/05/31	34	29.57	8	30.55	29.40	26	22,897	0.11%
2022/05/30	17	30.75	24	30.88	30.70	-7	22,869	-0.03%
2022/05/27	22	30.96	1	31.60	30.90	21	23,008	0.09%
2022/05/26	19	31.46	8	31.19	31.00	11	23,087	0.05%
2022/05/25	93	31.06	102	31.05	31.60	-9	22,981	-0.04%	大賣/
2022/05/24	21	30.60	3	31.00	30.70	18	22,716	0.08%
2022/05/23	61	31.00	91	30.82	30.90	-30	22,524	-0.13%
2022/05/20	156	30.67	142	30.80	30.25	14	22,346	0.06%	大買/大賣/
2022/05/19	15	30.30	95	29.78	30.60	-80	22,169	-0.36%
2022/05/18	55	29.92	44	30.19	30.20	11	21,994	0.05%
2022/05/17	158	29.79	146	29.74	29.80	12	21,825	0.05%	大買/大賣/
2022/05/16	2	29.45	8	29.70	30.05	-6	21,497	-0.03%
2022/05/13	18	29.11	8	28.96	29.00	10	21,295	0.05%
2022/05/12	46	29.66	57	29.40	28.55	-11	21,107	-0.05%
2022/05/11	26	30.45	42	30.69	30.60	-16	20,729	-0.08%
2022/05/10	1	28.55	27.1	30.53	31.10	-26.1	19,544	-0.13%
2022/05/09	9	29.42	2.4	29.73	29.00	6.6	18,800	0.04%
2022/05/06	12	29.25	19.2	29.74	29.70	-7.2	18,430	-0.04%
2022/05/05	11	29.10	3	29.15	29.00	8	17,966	0.04%
2022/05/04	18.1	27.89	13	27.94	28.70	5.1	17,641	0.03%
2022/05/03	36.2	27.47	64	27.88	28.00	-27.8	17,390	-0.16%
2022/04/29	20	29.19	22	29.08	28.90	-2	16,966	-0.01%
2022/04/28	43	29.10	17	28.93	28.50	26	16,719	0.16%
2022/04/27	39.3	29.98	53	29.85	28.80	-13.8	16,354	-0.08%
2022/04/26	225.1	33.16	56	32.76	31.55	169.1	15,213	1.11%	大買/鉅額交易
2022/04/25	60.1	31.55	73	31.44	33.35	-12.9	13,191	-0.10%
2022/04/22	13	31.30	32.7	31.63	32.35	-19.7	11,844	-0.17%
2022/04/21	8	29.44	12	29.54	29.45	-4	10,750	-0.04%
2022/04/20	14.3	29.40	28	29.44	29.80	-13.8	10,526	-0.13%
2022/04/19	25.1	29.83	50.3	29.87	30.10	-25.2	10,074	-0.25%
2022/04/18	36.3	29.13	2	28.90	29.00	34.3	9,706	0.35%
2022/04/15	67	30.25	58.1	29.82	29.95	8.9	9,386	0.09%
2022/04/14	100	30.07	92	30.31	29.85	8	8,735	0.09%
2022/04/13	9	28.67	71.9	29.30	29.25	-62.9	7,484	-0.84%
2022/04/12	4	27.23	5	27.44	27.55	-1	6,739	-0.01%
2022/04/11	23	27.30	32	27.56	27.55	-9	6,542	-0.14%
2022/04/08	0	0.00	10	26.45	26.85	-10	6,172	-0.16%
2022/04/07	1	25.85	2	26.40	25.70	-1	5,975	-0.02%
2022/04/06	1	25.70	4	25.96	26.15	-3	5,855	-0.05%
2022/04/01	0	0.00	1	25.70	25.85	-1	5,801	-0.02%
2022/03/31	1	25.50	1	25.30	25.30	0	5,778	0.00%
2022/03/30	1	25.35	1	25.55	25.40	0	5,804	0.00%
2022/03/29	0	0.00	1	26.10	25.70	-1	5,790	-0.02%
2022/03/28	2	25.35	3	25.32	25.70	-1	5,788	-0.02%
2022/03/25	24	25.94	12	25.85	25.75	12	5,846	0.21%
2022/03/24	1	25.95	2	25.95	25.90	-1	5,884	-0.02%
2022/03/23	0	0.00	5	25.82	25.65	-5	5,862	-0.09%
2022/03/22	0	0.00	1	25.70	25.50	-1	5,819	-0.02%
2022/03/21	4	25.14	3	25.35	24.90	1	5,765	0.02%
2022/03/18	2	24.95	5	24.95	24.60	-3	5,748	-0.05%
2022/03/17	1	24.20	4	24.90	25.00	-3	5,814	-0.05%
2022/03/16	1	23.90	2	24.20	23.90	-1	5,747	-0.02%
2022/03/15	2	26.15	4	25.94	25.85	-2	5,481	-0.04%
2022/03/14	0	0.00	9	26.17	26.35	-9	5,389	-0.17%
2022/03/11	3	25.87	2	25.98	25.65	1	5,295	0.02%
2022/03/10	1	25.00	4	25.61	25.90	-3	5,206	-0.06%
2022/03/09	2	24.80	13	24.63	25.20	-11	5,049	-0.22%
2022/03/08	20	25.30	12	26.32	24.65	8	4,932	0.16%
2022/03/07	7	26.27	18	26.53	26.15	-11	4,513	-0.24%
2022/03/04	3	26.32	1	26.40	25.90	2	4,187	0.05%
2022/03/03	27	26.28	6	26.18	26.25	21	4,069	0.52%
2022/03/02	7	25.49	13.2	25.47	25.80	-6.2	3,846	-0.16%
2022/03/01	3	24.80	18	24.91	24.90	-15	3,707	-0.40%
2022/02/25	3	23.52	16	23.47	23.90	-13	3,634	-0.36%
2022/02/24	12	22.90	1	22.95	22.90	11	3,539	0.31%
2022/02/23	2	23.55	0	0.00	23.50	2	3,490	0.06%
2022/02/22	10	23.41	23.2	23.25	23.50	-13.2	3,446	-0.38%
2022/02/21	4	23.75	25	23.77	23.90	-21	3,271	-0.64%
2022/02/18	22	22.83	12.2	22.91	22.85	9.8	3,001	0.33%
2022/02/17	3	22.32	5.2	22.54	22.55	-2.2	2,991	-0.07%
2022/02/16	2	22.63	0	0.00	22.25	2	2,965	0.07%
2022/02/15	1	22.35	11	22.46	22.45	-10	3,039	-0.33%
2022/02/14	1	21.75	1	22.00	22.00	0	3,116	0.00%
2022/02/10	1	22.10	6	22.28	22.15	-5	3,186	-0.16%
2022/02/09	2	22.03	0	0.00	21.95	2	3,311	0.06%
2022/02/08	2	21.38	2	21.78	21.75	0	3,323	0.00%
2022/02/07	1	20.50	3	21.13	21.20	-2	3,329	-0.06%
2022/01/25	1	20.65	2	20.38	20.30	-1	3,398	-0.03%
2022/01/24	1	20.45	1	20.65	20.65	0	3,440	0.00%
2022/01/21	2	21.28	1	21.15	21.00	1	3,469	0.03%
2022/01/20	0	0.00	1	21.20	21.20	-1	3,526	-0.03%
2022/01/18	1	21.35	5	21.26	21.10	-4	3,609	-0.11%
2022/01/17	1	21.10	1	21.15	21.15	0	3,671	0.00%
2022/01/14	1	21.45	1	21.15	21.20	0	3,814	0.00%
2022/01/13	1	21.45	1	21.35	21.50	0	3,886	0.00%
2022/01/12	2	21.20	0	0.00	21.40	2	3,889	0.05%
2022/01/10	1	21.35	1	21.40	21.30	0	3,890	0.00%
2022/01/07	2	21.78	1	21.40	21.40	1	3,912	0.03%
2022/01/06	0	0.00	2	21.75	21.75	-2	3,962	-0.05%
2022/01/04	1	21.80	0	0.00	21.60	1	4,112	0.02%
2022/01/03	1	21.90	1	21.90	21.80	0	4,182	0.00%
2021/12/30	1	22.05	1.1	21.95	21.95	-0.1	4,229	0.00%
2021/12/29	1	21.90	0	0.00	22.05	1	4,267	0.02%
2021/12/28	1	22.05	0	0.00	21.85	1	4,369	0.02%
2021/12/27	3	22.12	1	22.00	22.00	2	4,474	0.04%
2021/12/24	4	22.35	1	22.20	22.20	3	4,537	0.07%
2021/12/23	3	22.35	2	22.38	22.35	1	4,538	0.02%
2021/12/22	2	22.68	1	22.30	22.30	1	4,557	0.02%
2021/12/21	4	22.51	2	22.60	22.70	2	4,537	0.04%
2021/12/20	1	22.05	4	22.26	22.70	-3	4,481	-0.07%
2021/12/17	1	21.75	2	21.90	21.90	-1	4,445	-0.02%
2021/12/16	2	21.85	1	21.55	21.55	1	4,471	0.02%
2021/12/15	1	21.45	2	21.73	21.75	-1	4,533	-0.02%
2021/12/14	3	21.85	1	21.55	21.55	2	4,585	0.04%
2021/12/13	0	0.00	1	22.25	22.25	-1	4,612	-0.02%
2021/12/10	0	0.00	1	21.55	21.55	-1	4,606	-0.02%
2021/12/08	4	22.03	1	21.65	21.65	3	5,027	0.06%
2021/12/07	2	21.43	4	21.80	21.85	-2	5,313	-0.04%
2021/12/06	1	21.35	2	21.30	21.30	-1	5,361	-0.02%
2021/12/03	2	21.43	1	21.30	21.30	1	5,461	0.02%
2021/12/02	1	21.25	2	21.33	21.20	-1	5,567	-0.02%
2021/12/01	1	21.25	2	21.25	21.25	-1	5,774	-0.02%
2021/11/30	1	21.10	1	20.90	20.95	0	5,981	0.00%
2021/11/26	1	21.80	0	0.00	21.25	1	6,557	0.02%
2021/11/25	7	22.36	2	21.90	21.80	5	7,106	0.07%
2021/11/24	1	22.15	10	22.09	22.00	-9	7,076	-0.13%
2021/11/23	3	21.43	1	21.55	21.25	2	7,061	0.03%
2021/11/22	0	0.00	2	21.10	21.10	-2	7,524	-0.03%
2021/11/19	4	21.05	1	21.10	21.05	3	7,621	0.04%
2021/11/18	0	0.00	2	21.30	21.25	-2	7,845	-0.03%
2021/11/17	2	21.65	0	0.00	21.35	2	8,259	0.02%
2021/11/16	2	21.50	0	0.00	21.55	2	8,381	0.02%
2021/11/15	2	21.95	0	0.00	21.75	2	8,549	0.02%
2021/11/12	2	22.43	4	22.15	22.15	-2	8,930	-0.02%
2021/11/11	2	21.90	3	22.55	22.25	-1	9,405	-0.01%
2021/11/10	2	21.68	1	21.65	21.60	1	9,815	0.01%
2021/11/09	7	21.81	5	21.95	22.00	2	10,616	0.02%
2021/11/08	5	22.28	2	22.20	22.15	3	11,587	0.03%
2021/11/05	5	21.35	1	21.30	21.20	4	12,062	0.03%
2021/11/04	1	21.80	0	0.00	21.20	1	12,380	0.01%
2021/11/03	1	21.30	3	21.63	21.60	-2	13,125	-0.02%
2021/11/02	1	21.20	1	21.55	21.15	0	13,351	0.00%
2021/11/01	5	21.19	5	21.02	21.00	0	13,595	0.00%
2021/10/29	1	21.15	1	21.20	21.20	0	14,022	0.00%
2021/10/28	3	21.07	3	21.60	21.50	0	14,531	0.00%
2021/10/27	4	21.15	17	21.49	21.30	-13	15,244	-0.09%
2021/10/26	9	21.74	0	0.00	21.75	9	16,418	0.05%
2021/10/25	1	21.90	0	0.00	21.85	1	17,751	0.01%
2021/10/22	12	22.23	18	22.33	21.90	-6	18,103	-0.03%
2021/10/21	0	0.00	10	23.31	23.45	-10	18,215	-0.05%
2021/10/20	2	23.00	8	22.61	22.70	-6	18,481	-0.03%
2021/10/19	2	23.05	3	23.00	22.95	-1	18,800	-0.01%
2021/10/18	3	22.87	3	23.10	22.95	0	19,119	0.00%
2021/10/15	2	22.65	3	22.75	22.75	-1	19,965	-0.01%
2021/10/14	3	22.28	3	22.27	22.25	0	20,620	0.00%
2021/10/13	3	22.30	17	22.15	22.10	-14	21,328	-0.07%
2021/10/12	4	22.56	4	22.55	22.60	0	21,530	0.00%
2021/10/08	6	23.38	3	23.12	22.95	3	21,625	0.01%
2021/10/07	3	23.53	3	23.67	23.65	0	21,690	0.00%
2021/10/06	1	23.80	2	23.55	23.30	-1	21,890	0.00%
2021/10/05	3	22.83	9	23.48	23.75	-6	22,108	-0.03%
2021/10/04	10	23.13	3	22.77	22.65	7	22,144	0.03%
2021/10/01	4	24.63	5	24.36	24.05	-1	22,269	0.00%
2021/09/30	4	24.91	6	25.02	25.05	-2	22,435	-0.01%
2021/09/29	12	24.35	5	24.63	24.20	7	22,590	0.03%
2021/09/28	4	24.76	5	24.50	24.50	-1	22,980	0.00%
2021/09/27	1	24.75	1	24.80	25.00	0	23,587	0.00%
2021/09/24	10	25.07	5	24.79	24.75	5	25,173	0.02%
2021/09/23	4	24.91	4	24.85	24.85	0	27,414	0.00%
2021/09/22	4	24.60	7	24.91	24.95	-3	28,563	-0.01%
2021/09/17	5	25.71	2	25.90	25.50	3	29,013	0.01%
2021/09/16	4	26.28	2	26.38	26.00	2	29,021	0.01%
2021/09/15	1	25.80	2	26.25	26.35	-1	28,960	0.00%
2021/09/14	7	26.35	8	26.07	26.10	-1	28,920	0.00%
2021/09/13	3	26.53	20	26.80	26.95	-17	28,902	-0.06%
2021/09/10	16	26.25	18	26.39	26.05	-2	28,697	-0.01%
2021/09/09	2	24.75	4	25.53	25.70	-2	28,390	-0.01%
2021/09/08	4	24.88	0	0.00	24.75	4	28,335	0.01%
2021/09/07	12	25.81	15	25.80	25.40	-3	28,251	-0.01%
2021/09/06	26	26.33	3	26.10	25.60	23	28,141	0.08%
2021/09/03	23	26.75	3	26.88	26.35	20	27,935	0.07%
2021/09/02	5	26.55	16	26.35	26.65	-11	27,745	-0.04%
2021/09/01	9	27.13	2	27.33	27.00	7	27,620	0.03%
2021/08/31	11	26.87	69	26.92	27.20	-58	27,184	-0.21%
2021/08/30	7	26.11	1	25.95	26.00	6	26,686	0.02%
2021/08/27	8	25.68	5	25.90	26.00	3	26,770	0.01%
2021/08/26	66	26.35	31	26.73	25.60	35	27,415	0.13%
2021/08/25	4	25.36	3	25.32	25.35	1	27,090	0.00%
2021/08/24	14	25.79	14	25.86	25.65	0	27,011	0.00%
2021/08/23	29	25.55	19	25.97	25.85	10	26,875	0.04%
2021/08/19	15	24.58	23	25.01	24.20	-8	26,365	-0.03%
2021/08/18	13	24.63	5	24.04	25.60	8	26,158	0.03%
2021/08/17	65	25.24	38	24.90	23.90	27	25,777	0.10%
2021/08/16	51	27.42	41	27.03	26.40	10	25,231	0.04%
2021/08/13	56	28.36	30	28.55	27.55	26	24,737	0.11%
2021/08/12	49	28.63	67	29.17	29.75	-18	23,927	-0.08%
2021/08/11	40	27.58	41	27.94	27.85	-1	22,963	0.00%
2021/08/10	24	27.67	11	27.50	27.30	13	22,367	0.06%
2021/08/09	10	28.25	32	28.21	27.95	-22	22,110	-0.10%
2021/08/06	18	27.42	23	27.21	26.95	-5	21,412	-0.02%
2021/08/05	32	26.60	12	26.80	26.65	20	21,222	0.09%
2021/08/04	49	27.75	20	27.92	27.40	29	21,141	0.14%
2021/08/03	34	28.43	26	28.53	28.85	8	21,239	0.04%
2021/08/02	34	28.44	44	28.24	29.30	-10	20,948	-0.05%
2021/07/30	67	27.89	24	28.16	27.20	43	20,265	0.21%
2021/07/29	48	27.38	93	27.76	27.95	-45	19,168	-0.23%
2021/07/28	18	26.54	30	26.41	25.75	-12	17,963	-0.07%
2021/07/27	11	26.41	18	26.49	25.60	-7	17,718	-0.04%
2021/07/26	27	26.55	9	26.38	26.90	18	17,744	0.10%
2021/07/23	7	26.04	36	26.21	26.70	-29	17,549	-0.17%
2021/07/22	9	25.14	0	0.00	25.00	9	17,272	0.05%
2021/07/21	37	26.74	30	27.25	26.50	7	17,026	0.04%
2021/07/20	22	26.44	10	26.22	26.75	12	16,240	0.07%
2021/07/19	27	26.45	40	26.68	27.10	-13	15,653	-0.08%
2021/07/16	6	25.09	0	0.00	25.10	6	15,298	0.04%
2021/07/15	1	24.95	4	24.41	24.85	-3	15,227	-0.02%
2021/07/14	2	23.90	0	0.00	23.90	2	15,419	0.01%
2021/07/13	6	24.10	3	24.30	23.50	3	16,149	0.02%
2021/07/12	7	25.41	1	25.00	25.05	6	16,669	0.04%
2021/07/09	8	24.69	0	0.00	24.65	8	17,158	0.05%
2021/07/08	6	24.71	18	24.66	24.95	-12	17,332	-0.07%
2021/07/07	1	24.35	81	24.40	24.30	-80	17,117	-0.47%
2021/07/06	10	25.81	25	26.04	25.60	-15	16,927	-0.09%
2021/07/05	25	26.66	17	26.63	26.35	8	16,765	0.05%
2021/07/02	70	25.87	30	25.61	25.65	40	16,464	0.24%
2021/07/01	146	27.88	47	27.65	26.80	99	15,961	0.62%	大買/
2021/06/30	121	26.91	34	27.28	27.50	87	14,329	0.61%	大買/
2021/06/29	18	23.84	51	24.12	25.15	-33	12,019	-0.27%
2021/06/28	17	22.49	32	22.53	22.90	-15	10,786	-0.14%
2021/06/25	3	21.23	1	21.05	20.85	2	10,250	0.02%
2021/06/24	4	20.91	0	0.00	20.65	4	10,167	0.04%
2021/06/23	0	0.00	4	20.48	20.45	-4	10,125	-0.04%
2021/06/22	13	21.19	10	21.53	20.80	3	10,050	0.03%
2021/06/21	1	20.05	0	0.00	20.10	1	9,892	0.01%
2021/06/18	1	20.45	1	20.35	20.25	0	9,820	0.00%
2021/06/15	0	0.00	36	20.90	20.85	-36	9,714	-0.37%
2021/06/10	2	20.05	0	0.00	20.40	2	9,670	0.02%
2021/06/08	0	0.00	1	21.30	21.00	-1	9,596	-0.01%
2021/06/07	1	20.50	0	0.00	20.80	1	9,580	0.01%
2021/06/04	5	21.78	11	22.13	21.70	-6	9,486	-0.06%
2021/06/03	15	22.18	34	22.63	22.45	-19	9,303	-0.20%
2021/06/02	4	21.25	15	20.75	21.70	-11	8,530	-0.13%
2021/06/01	1	19.95	2	20.38	20.10	-1	8,419	-0.01%
2021/05/31	5	20.22	4	20.16	20.00	1	8,437	0.01%
2021/05/28	1	19.65	5	20.00	19.40	-4	8,325	-0.05%
2021/05/25	1	18.80	0	0.00	18.40	1	8,292	0.01%
2021/05/24	0	0.00	1	19.15	18.95	-1	8,373	-0.01%
2021/05/21	0	0.00	3	19.12	19.15	-3	8,372	-0.04%
2021/05/20	1	18.85	0	0.00	18.05	1	8,310	0.01%
2021/05/19	4	18.93	0	0.00	18.65	4	8,274	0.05%
2021/05/18	3	17.47	0	0.00	18.25	3	8,174	0.04%
2021/05/17	0	0.00	11	16.88	16.60	-11	8,117	-0.14%
2021/05/14	4	18.28	35	18.04	17.55	-31	8,010	-0.39%
2021/05/13	8	18.84	4	19.13	18.55	4	7,916	0.05%
2021/05/12	5	20.72	1	22.30	19.60	4	7,828	0.05%
2021/05/11	46	22.16	24	22.01	21.70	22	7,594	0.29%
2021/05/10	8	21.94	15.3	22.25	22.15	-7.3	7,003	-0.10%
2021/05/07	2	20.75	7	20.63	21.20	-5	6,735	-0.07%
2021/05/06	1	20.60	2	21.38	20.35	-1	6,625	-0.02%
2021/05/05	3	20.97	8	20.75	20.40	-5	6,476	-0.08%
2021/05/04	13	20.43	1	19.50	19.55	12	6,276	0.19%
2021/05/03	12	21.83	8	22.01	21.65	4	6,096	0.07%
2021/04/29	9	21.06	15	21.22	21.20	-6	5,810	-0.10%
2021/04/28	1	20.80	12	20.50	20.60	-11	5,639	-0.20%
2021/04/27	4	20.94	2	21.00	21.00	2	5,570	0.04%
2021/04/26	9	21.07	4	21.21	21.20	5	5,472	0.09%
2021/04/23	2	20.55	9.2	20.79	20.80	-7.2	5,375	-0.13%
2021/04/22	23	22.22	74	22.44	20.55	-51	5,281	-0.97%
2021/04/21	22	21.78	110	22.11	21.70	-88	4,844	-1.82%	大賣/
2021/04/20	24	22.17	554	22.05	22.10	-530	4,649	-11.40%	大賣/鉅額交易
2021/04/19	44	23.14	512.3	22.62	23.65	-468.3	4,266	-10.98%	大賣/鉅額交易
2021/04/16	87	21.62	36.4	21.62	21.50	50.6	3,385	1.49%
2021/04/15	42	20.34	33	20.75	20.95	9	2,604	0.35%
2021/04/14	4	18.60	4	18.83	19.75	0	1,850	0.00%
2021/04/13	5	18.31	2	18.23	18.20	3	1,537	0.20%
2021/04/12	3	18.17	4	18.30	18.25	-1	1,510	-0.07%
2021/04/09	2	18.08	1	18.20	18.05	1	1,450	0.07%
2021/04/08	4	18.23	4	18.39	18.35	0	1,395	0.00%
2021/04/07	3	17.92	1	17.85	17.80	2	1,262	0.16%
2021/04/06	1	17.30	1	17.25	17.30	0	1,130	0.00%
2021/04/01	3	17.13	7	17.09	17.05	-4	1,129	-0.35%
2021/03/31	1	17.05	1	17.00	17.05	0	1,127	0.00%
2021/03/30	1	17.00	2	17.00	17.00	-1	1,141	-0.09%
2021/03/29	3	16.95	2	16.95	17.00	1	1,150	0.09%
2021/03/26	1	16.85	1	16.70	16.70	0	1,217	0.00%
2021/03/25	2	16.68	3	16.62	16.60	-1	1,330	-0.08%
2021/03/24	4	17.01	13	17.07	16.95	-9	1,333	-0.68%
2021/03/23	2	17.00	2	16.93	16.95	0	1,338	0.00%
2021/03/22	3	16.88	3	16.93	16.95	0	1,347	0.00%
2021/03/19	5	16.80	0	0.00	16.80	5	1,391	0.36%
2021/03/18	4	16.90	0	0.00	16.90	4	1,456	0.27%
2021/03/17	2	17.00	1	17.00	16.90	1	1,483	0.07%
2021/03/16	1	17.25	4	17.11	17.10	-3	1,595	-0.19%
2021/03/15	1	17.15	0	0.00	17.15	1	1,605	0.06%
2021/03/12	3	17.27	2	17.13	17.10	1	1,609	0.06%
2021/03/11	2	17.18	2	17.25	17.30	0	1,609	0.00%
2021/03/10	2	17.28	1	17.25	17.15	1	1,590	0.06%
2021/03/09	2	17.33	2	17.28	17.25	0	1,582	0.00%
2021/03/08	0	0.00	3	17.12	17.15	-3	1,561	-0.19%
2021/03/05	5	17.54	2	17.20	17.20	3	1,552	0.19%
2021/03/03	0	0.00	2	16.90	17.20	-2	1,403	-0.14%
2021/02/26	12	17.26	0	0.00	17.15	12	1,385	0.87%
2021/02/25	2	16.95	0	0.00	16.90	2	1,324	0.15%
2021/02/24	3	17.47	2	17.20	17.25	1	1,305	0.08%
2021/02/23	0	0.00	3	16.60	16.95	-3	1,172	-0.26%
2021/02/17	0	0.00	2	15.80	15.95	-2	1,151	-0.17%
2021/02/05	0	0.00	4	15.58	15.60	-4	1,144	-0.35%
2021/01/29	0	0.00	2	15.55	15.40	-2	1,149	-0.17%
2021/01/18	0	0.00	2	15.50	15.70	-2	1,109	-0.18%
2021/01/14	0	0.00	3	16.25	16.10	-3	1,089	-0.28%
2021/01/13	3	16.10	27	16.19	16.20	-24	1,087	-2.21%
2021/01/12	0	0.00	10	16.20	16.10	-10	1,075	-0.93%
2021/01/11	5	16.50	0	0.00	16.45	5	1,062	0.47%
2021/01/08	2	16.95	1	17.00	16.85	1	1,044	0.10%
2021/01/07	2	17.05	0	0.00	17.00	2	1,031	0.19%
2021/01/05	6	17.47	3	17.70	17.35	3	1,007	0.30%
2020/12/31	2	17.35	0	0.00	17.20	2	981	0.20%
2020/12/30	0	0.00	2	17.60	17.50	-2	966	-0.21%
2020/12/29	0	0.00	2	17.35	17.20	-2	937	-0.21%
2020/12/24	2	17.10	3	17.32	17.10	-1	898	-0.11%
2020/12/23	0	0.00	6	17.07	17.10	-6	871	-0.69%
2020/12/22	7	17.74	2	18.05	17.00	5	856	0.58%
2020/12/21	10	18.25	4	18.25	18.25	6	784	0.77%
2020/12/17	4	17.28	7	17.03	17.00	-3	663	-0.45%
2020/12/16	22	17.23	22	17.35	17.50	0	652	0.00%
2020/12/15	3	17.43	3	17.60	17.45	0	637	0.00%
2020/12/14	20	17.63	0	0.00	17.50	20	590	3.39%
2020/12/11	3	16.75	6	16.94	16.75	-3	519	-0.58%
2020/12/10	2	16.50	5	17.26	17.20	-3	489	-0.61%
2020/12/03	2	16.25	0	0.00	16.25	2	352	0.57%
2020/12/01	7	16.34	0	0.00	16.45	7	382	1.83%
2020/11/30	1	16.25	0	0.00	16.35	1	375	0.27%
2020/11/23	0	0.00	2	15.95	16.10	-2	362	-0.55%
2020/11/17	6	15.60	0	0.00	15.65	6	343	1.75%
2020/11/12	1	15.50	0	0.00	15.45	1	347	0.29%
2020/10/12	3	15.70	0	0.00	15.65	3	343	0.87%
2020/09/23	0	16.10	0	0.00	15.90	0	357	0.01%
2020/09/09	3	16.55	0	0.00	16.75	3	423	0.71%
2020/09/07	0	0.00	3	16.90	16.90	-3	407	-0.74%
2020/08/26	11	15.92	0	0.00	15.85	11	369	2.98%
2020/08/25	2	15.70	0	0.00	15.85	2	368	0.54%
2020/08/24	1	15.45	0	0.00	15.65	1	363	0.28%
2020/08/21	1	15.45	0	0.00	15.40	1	363	0.27%
2020/08/20	3	15.35	0	0.00	15.45	3	369	0.81%
2020/08/19	0	0.00	1	15.85	15.75	-1	365	-0.27%
2020/08/18	0	0.00	2	15.75	15.80	-2	365	-0.55%
2020/07/10	1	15.85	0	0.00	15.80	1	464	0.22%
2020/06/30	0	0.00	19.4	15.80	15.80	-19.4	465	-4.17%
2020/06/19	1	16.40	0	0.00	16.20	1	468	0.21%
2020/06/17	0	0.00	1	16.80	16.60	-1	456	-0.22%
2020/06/12	1	16.15	0	0.00	16.30	1	519	0.19%
2020/06/11	1	16.55	0	0.00	16.60	1	548	0.18%
2020/06/05	0	0.00	2	16.98	17.05	-2	624	-0.32%
2020/06/04	1	16.60	2	16.60	16.50	-1	622	-0.16%
2020/05/28	2	16.15	0	0.00	16.15	2	641	0.31%
2020/05/26	2	16.40	0	0.00	16.25	2	643	0.31%
2020/05/13	0	0.00	2	16.45	16.70	-2	613	-0.33%
2020/05/07	0	0.00	4	16.43	16.45	-4	617	-0.65%
2020/04/30	1	15.70	0	0.00	16.15	1	631	0.16%
2020/04/28	3	15.48	0	0.00	15.50	3	634	0.47%
2020/04/27	1	15.45	0	0.00	15.45	1	657	0.15%
2020/04/21	1	15.45	0	0.00	15.55	1	665	0.15%
2020/04/16	3	15.45	0	0.00	15.55	3	653	0.46%
2020/04/15	2	15.48	1	15.60	15.65	1	652	0.15%
2020/04/06	0	0.00	0	15.05	15.05	0	645	-0.01%
2020/03/30	0	0.00	2	14.80	14.80	-2	634	-0.32%
2020/03/25	0	0.00	8	14.40	14.40	-8	621	-1.29%
2020/03/23	0	0.00	10	14.05	14.10	-10	615	-1.63%
2020/03/20	0	0.00	10	14.30	14.15	-10	605	-1.65%
2020/03/19	0	0.00	3	13.77	13.95	-3	603	-0.50%
2020/03/18	0	0.00	22	14.09	14.25	-22	578	-3.81%
2020/03/17	0	0.00	30	14.25	14.35	-30	562	-5.33%
2020/03/16	1	14.35	0	0.00	14.25	1	541	0.18%
2020/03/13	3	14.43	0	0.00	14.95	3	518	0.58%
2020/03/11	4	16.63	2	16.75	16.50	2	459	0.44%
2020/03/06	2	16.75	2	16.90	16.75	0	438	0.00%
2020/02/26	0	0.00	6	16.93	17.00	-6	445	-1.35%
2020/02/21	0.3	17.20	0	0.00	17.15	0.3	474	0.06%
2020/02/14	1	17.35	0	0.00	17.30	1	504	0.20%
2020/02/07	0	0.00	3	17.20	17.10	-3	543	-0.55%
2020/02/03	6	16.99	2	17.10	17.15	4	545	0.73%
2020/01/15	2	18.60	1	18.50	18.50	1	510	0.20%
2020/01/13	1	18.50	2	18.60	18.45	-1	524	-0.19%
2020/01/08	2	18.35	0	0.00	18.30	2	582	0.34%
2019/12/31	0	0.00	1	18.65	18.65	-1	637	-0.16%
2019/12/30	1	18.65	0	0.00	18.65	1	638	0.16%
2019/12/27	0	0.00	1	18.70	18.65	-1	642	-0.16%
2019/12/24	1	18.65	0	0.00	18.70	1	663	0.15%
2019/12/20	0	0.00	4	18.73	18.55	-4	684	-0.58%
2019/12/19	1	18.55	5	18.63	18.65	-4	689	-0.58%
2019/12/18	0	0.00	2	18.50	18.40	-2	693	-0.29%
2019/12/17	1	18.45	1	18.50	18.45	0	703	0.00%
2019/12/16	0	0.00	1	18.50	18.60	-1	709	-0.14%
2019/12/13	1	18.30	0	0.00	18.30	1	707	0.14%
2019/12/03	0	0.00	2	18.35	18.40	-2	829	-0.24%
2019/11/27	2	18.25	2	18.25	18.25	0	1,076	0.00%
2019/11/26	1	18.15	5	18.25	18.20	-4	1,097	-0.36%
2019/11/22	8	18.09	0	0.00	18.10	8	1,121	0.71%
2019/11/20	2	18.25	0	0.00	18.30	2	1,146	0.17%
2019/11/13	4	18.65	0	0.00	18.55	4	1,529	0.26%
2019/11/12	1	18.75	0	0.00	18.75	1	1,529	0.07%
2019/11/11	5	18.79	0	0.00	18.75	5	1,540	0.32%
2019/11/08	3	18.95	0	0.00	18.95	3	1,529	0.20%
2019/11/07	12	18.98	0	0.00	19.00	12	1,530	0.78%
2019/11/05	0	0.00	4	19.43	19.40	-4	1,521	-0.26%
2019/11/01	0	0.00	6	19.22	19.15	-6	1,549	-0.39%
2019/10/28	2	19.00	0	0.00	19.10	2	1,572	0.13%
2019/10/24	2	19.05	0	0.00	19.10	2	1,584	0.13%
2019/10/23	0	0.00	2	19.25	19.10	-2	1,590	-0.13%
2019/10/22	4	19.15	0	0.00	19.15	4	1,608	0.25%
2019/10/18	0	0.00	2	19.30	19.40	-2	1,598	-0.13%
2019/10/17	7	19.09	0	0.00	19.10	7	1,599	0.44%
2019/10/16	2	19.20	0	0.00	19.20	2	1,567	0.13%
2019/10/15	4	19.25	8	19.55	19.40	-4	1,558	-0.26%
2019/10/09	0	0.00	2	20.05	19.95	-2	1,511	-0.13%
2019/10/07	5	20.03	0	0.00	19.95	5	1,515	0.33%
2019/10/03	1	20.10	0	0.00	20.20	1	1,505	0.07%
2019/10/02	0	0.00	11	20.34	20.35	-11	1,510	-0.73%
2019/09/27	0	0.00	2	20.30	20.15	-2	1,518	-0.13%
2019/09/26	8	20.05	0	0.00	20.00	8	1,528	0.52%
2019/09/25	6	20.11	0	0.00	20.15	6	1,535	0.39%
2019/09/24	0	0.00	10	20.35	20.25	-10	1,532	-0.65%
2019/09/23	2	20.20	0	0.00	20.15	2	1,534	0.13%
2019/09/20	1	20.25	0	0.00	20.20	1	1,525	0.07%
2019/09/16	2	20.35	0	0.00	20.35	2	1,548	0.13%
2019/09/09	1	20.80	0	0.00	20.80	1	1,520	0.07%
2019/09/06	2	20.73	2	20.85	20.85	0	1,506	0.00%
2019/09/05	2	20.80	0	0.00	20.70	2	1,492	0.13%
2019/09/03	1	20.95	1	20.90	21.15	0	1,449	0.00%
2019/09/02	12	20.98	16	21.03	21.15	-4	1,435	-0.28%
2019/08/30	0	0.00	1	20.60	20.45	-1	1,321	-0.08%
2019/08/26	0	0.00	4	20.53	20.50	-4	1,274	-0.31%
2019/08/23	5	20.16	0	0.00	20.25	5	1,249	0.40%
2019/08/22	0	0.00	20	20.60	20.35	-20	1,241	-1.61%
2019/08/21	0	0.00	311	20.51	20.55	-311	1,214	-25.61%	大賣/鉅額交易
2019/08/20	2	20.23	0	0.00	20.15	2	1,160	0.17%
2019/08/19	1	21.10	4	20.94	20.60	-3	1,109	-0.27%
2019/08/16	0	0.00	12	19.76	20.50	-12	981	-1.22%
2019/08/14	1	19.35	0	0.00	19.35	1	828	0.12%
2019/08/13	2	19.15	0	0.00	19.25	2	819	0.24%
2019/08/12	0	0.00	2	19.40	19.25	-2	828	-0.24%
2019/08/08	6	19.18	2	19.45	19.15	4	848	0.47%
2019/08/06	4	19.13	3	19.35	19.30	1	841	0.12%
2019/08/05	0	0.00	8	19.65	19.65	-8	839	-0.95%
2019/08/01	5	19.09	0	0.00	19.25	5	830	0.60%
2019/07/31	0	0.00	1	19.45	19.35	-1	833	-0.12%
2019/07/30	1	19.20	0	0.00	19.25	1	832	0.12%
2019/07/29	4	19.40	1	19.65	19.40	3	831	0.36%
2019/07/26	1	19.50	1	19.70	19.50	0	828	0.00%
2019/07/25	0	0.00	2	19.70	19.70	-2	818	-0.24%
2019/07/24	0	0.00	6	19.50	19.70	-6	816	-0.73%
2019/07/22	0	0.00	4	19.35	19.30	-4	855	-0.47%
2019/07/19	4	19.20	0	0.00	19.20	4	875	0.46%
2019/07/11	1	19.25	0	0.00	19.30	1	943	0.11%
2019/07/09	2	19.40	7	19.35	19.35	-5	1,000	-0.50%
2019/07/08	0	0.00	5	19.80	19.25	-5	1,016	-0.49%
2019/07/04	7	19.05	0	0.00	19.05	7	1,051	0.67%
2019/07/03	10	19.11	0	0.00	19.05	10	1,075	0.93%
2019/07/02	3	19.18	0	0.00	19.20	3	1,079	0.28%
2019/07/01	6	19.32	0	0.00	19.35	6	1,093	0.55%
2019/06/28	0	0.00	3	19.55	19.30	-3	1,130	-0.27%
2019/06/27	5	19.18	3	19.20	19.15	2	1,171	0.17%
2019/06/26	2	19.23	2	19.35	19.30	0	1,258	0.00%
2019/06/25	4	19.12	0	0.00	19.10	4	1,378	0.29%
2019/06/24	0	0.00	14	19.51	19.85	-14	1,488	-0.94%
2019/06/21	0	0.00	2	19.50	19.50	-2	1,500	-0.13%
2019/06/20	2	19.20	0	0.00	19.30	2	1,519	0.13%
2019/06/19	2	19.28	0	0.00	19.20	2	1,563	0.13%
2019/06/18	3	19.15	1	19.50	19.15	2	1,590	0.13%
2019/06/17	3	19.18	0	0.00	19.35	3	1,638	0.18%
2019/06/14	2	19.38	0	0.00	19.40	2	1,941	0.10%
2019/06/12	1	19.70	0	0.00	19.75	1	2,097	0.05%
2019/06/11	1	19.55	0	0.00	19.60	1	2,138	0.05%
2019/06/10	0	0.00	2	20.08	19.85	-2	2,191	-0.09%
2019/06/06	1	19.55	0	0.00	19.70	1	2,349	0.04%
2019/06/05	0	0.00	2	20.10	20.05	-2	2,389	-0.08%
2019/05/16	30	20.05	0	0.00	19.90	30	2,948	1.02%
2019/05/15	0	0.00	2	19.55	19.40	-2	2,929	-0.07%
2019/05/14	2	18.75	0	0.00	19.00	2	2,925	0.07%
2019/05/09	1	19.10	0	0.00	19.15	1	2,908	0.03%
2019/05/06	3	19.47	0	0.00	19.55	3	2,896	0.10%
2019/04/29	1	19.50	0	0.00	19.50	1	2,904	0.03%
2019/04/26	4	19.88	1	19.85	19.80	3	2,874	0.10%
2019/04/25	2	20.15	1	20.25	20.15	1	2,848	0.04%
2019/04/24	2	20.30	72	20.37	20.40	-70	2,830	-2.47%
2019/04/19	2	20.40	0	0.00	20.40	2	2,819	0.07%
2019/04/18	6	20.40	0	0.00	20.35	6	2,817	0.21%
2019/04/17	3	20.67	0	0.00	20.70	3	2,808	0.11%
2019/04/16	1	20.85	0	0.00	20.75	1	2,825	0.04%
2019/04/12	3	20.67	0	0.00	20.75	3	2,872	0.10%
2019/04/11	1	20.75	0	0.00	20.75	1	2,887	0.03%
2019/04/10	1	20.70	51	21.01	20.70	-50	2,880	-1.74%
2019/04/08	1	20.40	0	0.00	20.45	1	2,812	0.04%
2019/04/02	1	20.50	0	0.00	20.50	1	2,759	0.04%
2019/04/01	5	21.02	0	0.00	20.75	5	2,712	0.18%
2019/03/29	0	0.00	5	20.76	21.20	-5	2,659	-0.19%
2019/03/28	5	20.03	0	0.00	20.10	5	2,573	0.19%
2019/03/27	5	21.19	0	0.00	21.15	5	2,446	0.20%
2019/03/26	1	22.80	0	0.00	22.50	1	2,317	0.04%
2019/03/25	8	22.57	0	0.00	22.80	8	2,284	0.35%
2019/03/22	12	23.09	0	0.00	22.80	12	2,255	0.53%
2019/03/21	5	23.45	0	0.00	23.40	5	2,207	0.23%
2019/03/20	28	23.37	0	0.00	23.45	28	2,170	1.29%
2019/03/19	6	23.53	8	23.78	23.45	-2	2,111	-0.09%
2019/03/18	7	22.70	0	0.00	22.70	7	1,795	0.39%
2019/03/15	0	0.00	1	22.05	22.15	-1	1,686	-0.06%
2019/03/14	5	21.95	0	0.00	21.95	5	1,625	0.31%
2019/03/13	0	0.00	4	22.00	21.95	-4	1,587	-0.25%
2019/03/07	1	21.75	1	22.05	20.80	0	1,461	0.00%
2019/03/06	1	21.20	3	20.90	21.20	-2	1,310	-0.15%
2019/03/05	1	20.10	1	19.95	19.90	0	1,025	0.00%
2019/02/26	1	19.10	0	0.00	19.05	1	966	0.10%
2019/02/25	0	0.00	1	19.30	19.30	-1	959	-0.10%
2019/01/29	0	0.00	3	18.50	18.75	-3	879	-0.34%
2019/01/25	0	0.00	2	18.20	18.10	-2	859	-0.23%
2019/01/24	2	18.00	0	0.00	18.05	2	857	0.23%
2019/01/23	3	17.80	0	0.00	17.90	3	854	0.35%
2019/01/21	2	18.45	0	0.00	18.40	2	837	0.24%
2019/01/16	1	18.70	0	0.00	18.95	1	820	0.12%
2019/01/08	0	0.00	40	19.10	19.20	-40	753	-5.31%
2019/01/07	0	0.00	2	19.10	19.00	-2	720	-0.28%
2019/01/04	1	17.55	7	18.15	17.75	-6	663	-0.90%
2019/01/03	0	0.00	5	17.63	17.75	-5	628	-0.80%
2018/12/26	20	16.40	0	0.00	16.50	20	629	3.18%
2018/12/25	20	16.40	0	0.00	16.50	20	631	3.17%
2018/12/10	1	16.70	0	0.00	16.80	1	620	0.16%
2018/12/05	0	0.00	1	17.00	17.00	-1	615	-0.16%
2018/12/04	0	0.00	1	16.50	16.80	-1	606	-0.16%
2018/12/03	1	16.30	0	0.00	16.40	1	598	0.17%
2018/11/29	0	0.00	2	16.35	16.25	-2	369	-0.54%
2018/11/26	1	16.25	0	0.00	16.40	1	331	0.30%
2018/10/11	1	16.90	0	0.00	17.00	1	417	0.24%
2018/09/11	0	0.00	20	17.40	17.45	-20	520	-3.84%
2018/08/08	0	0.00	2	17.65	17.65	-2	735	-0.27%
2018/07/25	1	17.00	0	0.00	17.00	1	752	0.13%
2018/07/23	0	0.00	0	17.00	17.05	0	748	0.00%
2018/07/17	2	17.35	0	0.00	17.45	2	771	0.26%
2018/07/09	2	18.00	0	0.00	18.10	2	776	0.26%
2018/07/02	2	18.90	0	0.00	19.00	2	747	0.27%
2018/06/29	0	0.00	0	18.60	18.95	0	755	-0.01%
2018/04/19	0	0.00	2	19.75	19.70	-2	780	-0.26%
2018/04/17	0	0.00	5	19.70	19.65	-5	804	-0.62%
2018/03/31	0	0.00	1	20.50	20.75	-1	876	-0.11%
2018/03/30	8	21.04	0	0.00	20.80	8	874	0.92%
2018/02/27	0	0.00	5	20.10	20.20	-5	1,174	-0.43%
2018/02/21	0	0.00	10	19.97	20.10	-10	1,180	-0.85%
2018/02/06	1	20.15	0	0.00	20.00	1	1,187	0.08%
2018/02/05	0	0.00	11	20.10	20.65	-11	1,164	-0.94%
2018/02/01	2	20.15	0	0.00	20.25	2	1,158	0.17%
2018/01/23	10	20.45	0	0.00	20.45	10	1,182	0.85%
2018/01/17	2	20.35	0	0.00	20.50	2	1,166	0.17%
2018/01/16	1	20.50	0	0.00	20.45	1	1,153	0.09%
2018/01/15	0	0.00	5	20.45	20.50	-5	1,154	-0.43%
2018/01/12	2	20.50	3	20.75	20.70	-1	1,151	-0.09%
2018/01/11	0	0.00	2	20.45	20.45	-2	1,140	-0.18%
2018/01/10	8	20.31	0	0.00	20.35	8	1,134	0.70%
2018/01/08	5	20.25	0	20.20	20.20	5	1,133	0.44%
2018/01/03	0	0.00	1	20.30	20.25	-1	1,119	-0.09%