榮剛 (5009)-群益金鼎-古亭券商分點個股進出

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
48.55
漲跌
▲0.15
漲幅
+0.31%
成交量
2,640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－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/21	0	0.00	0	48.60	48.55	0	2,519	0.00%
2024/11/20	2	48.42	0	48.54	48.40	2	2,510	0.08%
2024/11/19	3	47.90	0	0.00	48.10	3	2,514	0.12%
2024/11/18	1	48.00	0	0.00	48.30	1	2,543	0.04%
2024/11/15	0	0.00	0	48.50	48.15	0	2,517	0.00%
2024/11/14	0.1	48.82	0	0.00	48.25	0.1	2,485	0.00%
2024/11/13	5	49.30	2	49.20	49.50	3	2,435	0.12%
2024/11/12	9	49.54	3	49.62	49.75	6	2,401	0.25%
2024/11/11	4.1	49.37	12	48.77	49.45	-8	2,254	-0.35%
2024/11/07	4	47.98	2	47.80	47.80	2	2,077	0.10%
2024/11/05	0	0.00	4	47.60	47.50	-4	2,082	-0.19%
2024/11/04	0	0.00	7	46.80	46.80	-7	2,140	-0.33%
2024/11/01	0	0.00	16	47.07	47.50	-16	2,296	-0.70%
2024/10/30	0	46.25	0	46.25	45.85	0	2,283	0.00%
2024/10/25	1	46.00	0	0.00	45.85	1	2,405	0.04%
2024/10/23	3	46.22	2.2	46.26	46.40	0.8	2,518	0.03%
2024/10/22	3	45.98	0	0.00	45.95	3	2,522	0.12%
2024/10/18	1	45.80	17	45.55	45.55	-16	2,616	-0.61%
2024/10/16	1	46.14	1	45.85	45.85	0	2,809	0.00%
2024/10/14	0	0.00	2	45.50	45.60	-2	2,807	-0.07%
2024/10/11	4	45.90	0	0.00	45.80	4	2,809	0.14%
2024/10/09	0	47.20	0	0.00	46.85	0	2,911	0.00%
2024/10/04	0	0.00	0.4	47.99	47.95	-0.4	2,957	-0.01%
2024/09/30	5	48.10	0.2	48.10	48.30	4.8	2,992	0.16%
2024/09/26	2	47.45	0.1	47.60	47.30	2	3,134	0.06%
2024/09/25	2	47.90	0	0.00	47.95	2	3,362	0.06%
2024/09/20	0	0.00	0	46.70	46.30	0	3,767	0.00%
2024/09/19	0	0.00	5	46.60	46.30	-5	3,890	-0.13%
2024/09/18	0	0.00	0.3	46.63	46.60	-0.3	3,957	-0.01%
2024/09/16	0	0.00	0	46.46	46.60	0	4,000	0.00%
2024/09/11	0	44.95	0.7	45.00	45.20	-0.6	4,323	-0.01%
2024/09/09	0	45.65	0	0.00	45.90	0	4,356	0.00%
2024/09/05	0	45.75	0	46.80	45.60	0	4,399	0.00%
2024/09/04	0	46.67	0.4	46.57	46.20	-0.3	4,422	-0.01%
2024/08/29	0	47.88	0	0.00	47.95	0	4,686	0.00%
2024/08/26	0	0.00	0.2	47.90	48.05	-0.2	4,866	0.00%
2024/08/21	0	0.00	2	48.05	47.85	-2	5,055	-0.04%
2024/08/20	1	47.65	6	47.71	47.40	-5	5,070	-0.10%
2024/08/15	0	0.00	1.2	46.88	46.70	-1.2	5,456	-0.02%
2024/08/14	4	46.66	0	0.00	46.60	4	5,919	0.07%
2024/08/13	0	0.00	2	45.93	46.15	-2	6,053	-0.03%
2024/08/12	0	0.00	5	45.95	46.00	-5	6,185	-0.08%
2024/08/09	0	0.00	0.5	45.91	45.85	-0.5	6,346	-0.01%
2024/08/08	0	45.70	4	45.40	45.50	-4	6,610	-0.06%
2024/08/05	0	0.00	10.2	44.47	45.50	-10.2	7,080	-0.14%
2024/08/02	1	48.50	0	0.00	47.55	1	7,027	0.01%
2024/07/31	0.2	47.25	0	0.00	47.05	0.2	7,407	0.00%
2024/07/30	10	46.75	10	45.85	47.90	0	7,736	0.00%
2024/07/29	9	46.80	0	0.00	45.80	9	8,620	0.10%
2024/07/26	2	47.60	0	0.00	48.10	2	9,013	0.02%
2024/07/23	1	48.00	2	47.90	48.00	-1	9,234	-0.01%
2024/07/22	2	47.63	0	0.00	47.55	2	9,375	0.02%
2024/07/19	0.4	48.75	0	0.00	48.20	0.4	9,438	0.00%
2024/07/18	0	0.00	3	49.85	49.75	-3	9,543	-0.03%
2024/07/17	11	48.81	0	0.00	48.60	11	9,589	0.11%
2024/07/16	0	0.00	5	48.20	48.40	-5	9,902	-0.05%
2024/07/11	8	47.83	0	0.00	47.60	8	10,952	0.07%
2024/07/10	0	0.00	1	48.65	48.85	-1	11,254	-0.01%
2024/07/08	2	48.40	3	48.40	48.40	-1	11,853	-0.01%
2024/07/05	2	49.20	0.1	49.10	49.15	1.9	12,058	0.02%
2024/07/04	1	49.40	0	49.80	49.40	1	12,426	0.01%
2024/07/03	0.1	48.10	2.7	49.46	49.65	-2.6	12,532	-0.02%
2024/07/02	1.1	47.60	0.2	47.85	48.05	1	12,457	0.01%
2024/07/01	10.4	47.43	1	47.80	47.85	9.4	12,447	0.08%
2024/06/28	12	48.67	0	0.00	48.40	12	12,231	0.10%
2024/06/27	6.2	49.85	0	0.00	48.70	6.2	12,168	0.05%
2024/06/26	7.2	49.21	0	0.00	49.25	7.2	12,068	0.06%
2024/06/25	0.2	52.40	1	52.50	52.40	-0.8	11,963	-0.01%
2024/06/24	1	52.80	1	53.50	52.90	0	11,932	0.00%
2024/06/21	4	53.28	2	53.30	53.60	2	11,963	0.02%
2024/06/20	3	53.60	7.2	53.72	53.70	-4.2	12,035	-0.04%
2024/06/19	0	0.00	1	52.70	52.40	-1	11,933	-0.01%
2024/06/18	0	0.00	1	51.80	52.60	-1	11,895	-0.01%
2024/06/17	1.2	51.15	0	0.00	51.20	1.2	11,826	0.01%
2024/06/14	3.2	51.68	0	0.00	51.40	3.2	11,903	0.03%
2024/06/13	3	51.30	0	51.40	51.40	3	11,911	0.03%
2024/06/12	0.4	51.25	0	0.00	50.90	0.4	11,914	0.00%
2024/06/11	2	51.60	0	51.70	51.40	2	11,908	0.02%
2024/06/07	0.3	51.10	0	51.20	51.30	0.3	11,921	0.00%
2024/06/06	1	51.20	1	50.70	50.80	0	11,907	0.00%
2024/06/05	3	52.07	0	0.00	52.00	3	11,765	0.03%
2024/06/04	4	52.75	0	52.80	52.80	4	11,769	0.03%
2024/06/03	1.2	52.35	0	0.00	52.40	1.2	11,799	0.01%
2024/05/31	5.2	52.60	5.4	52.53	52.60	-0.2	11,800	0.00%
2024/05/30	1	53.50	0	0.00	52.80	1	11,803	0.01%
2024/05/29	1.2	53.40	4	53.45	53.40	-2.8	11,817	-0.02%
2024/05/28	0	0.00	3	53.70	53.80	-3	11,983	-0.03%
2024/05/27	12.1	53.08	2	53.20	53.20	10.1	11,902	0.08%
2024/05/22	2.2	52.90	1	52.10	52.10	1.2	11,803	0.01%
2024/05/21	33	53.20	0	0.00	52.80	33	11,635	0.28%
2024/05/20	17.5	53.63	0	0.00	52.90	17.5	11,533	0.15%
2024/05/17	0	55.30	1	55.20	55.80	-1	11,131	-0.01%
2024/05/16	3	55.13	1	55.10	54.90	2	11,014	0.02%
2024/05/15	4.2	55.38	1	56.00	55.20	3.2	10,959	0.03%
2024/05/14	2	55.80	2.1	55.66	55.80	-0.1	10,834	0.00%
2024/05/13	8	55.50	3	55.20	55.20	5	10,659	0.05%
2024/05/10	2	55.10	1.1	55.86	56.00	0.9	10,556	0.01%
2024/05/09	2	55.80	5.3	56.42	54.90	-3.3	10,442	-0.03%
2024/05/08	1	54.60	5	54.84	54.70	-4	10,252	-0.04%
2024/05/07	0	54.99	0	0.00	54.50	0	10,194	0.00%
2024/05/06	15	56.65	9	56.57	56.10	6	9,960	0.06%
2024/05/03	8	57.56	13.3	57.37	57.00	-5.3	9,729	-0.05%
2024/05/02	9	56.31	17.2	58.30	57.60	-8.2	9,394	-0.09%
2024/04/30	35	55.07	4	55.25	54.20	31	8,518	0.36%
2024/04/29	2	53.60	4.2	54.03	54.80	-2.2	8,034	-0.03%
2024/04/26	0	0.00	12	52.88	52.80	-12	7,806	-0.15%
2024/04/25	0.1	52.35	1	52.60	52.60	-0.9	7,679	-0.01%
2024/04/24	0	53.00	1.2	52.93	53.00	-1.2	7,613	-0.02%
2024/04/23	2.3	53.33	2	54.50	52.80	0.3	7,547	0.00%
2024/04/22	13	54.16	9	54.29	54.20	4	7,350	0.05%
2024/04/19	2	55.00	41	54.91	54.90	-39	7,016	-0.56%
2024/04/18	0	0.00	6.3	54.65	54.70	-6.3	6,616	-0.10%
2024/04/17	18	53.91	8.3	53.52	53.50	9.7	6,379	0.15%
2024/04/16	15	52.55	1	52.00	51.90	14	6,043	0.23%
2024/04/15	2	55.15	8	54.26	53.30	-6	5,658	-0.11%
2024/04/12	2	52.40	0.3	52.50	52.50	1.8	5,187	0.03%
2024/04/11	5	52.48	8	52.88	52.60	-3	5,092	-0.06%
2024/04/10	8	52.03	14.3	52.14	52.50	-6.3	4,927	-0.13%
2024/04/09	0	0.00	2.2	50.01	50.40	-2.2	4,584	-0.05%
2024/04/08	0	0.00	0.1	49.80	49.40	-0.1	4,469	0.00%
2024/04/03	0	0.00	1.3	49.88	49.40	-1.3	4,460	-0.03%
2024/04/02	0	0.00	0.4	49.49	49.30	-0.4	4,494	-0.01%
2024/04/01	0	0.00	0	49.70	49.55	0	4,543	0.00%
2024/03/29	1	49.30	1	49.60	49.30	0	4,723	0.00%
2024/03/28	1	49.65	2	50.35	49.65	-1	4,887	-0.02%
2024/03/27	1.2	49.70	1	49.80	49.65	0.2	5,331	0.00%
2024/03/26	1	49.79	0	0.00	49.05	1	5,334	0.02%
2024/03/25	0	0.00	1	49.90	49.80	-1	5,373	-0.02%
2024/03/22	0.2	48.70	0.1	49.10	49.00	0.1	5,440	0.00%
2024/03/21	0.2	48.85	1.1	48.95	49.00	-0.9	5,739	-0.02%
2024/03/20	0	0.00	2	49.10	48.90	-2	5,835	-0.03%
2024/03/19	0	0.00	1	49.01	48.85	-1	5,894	-0.02%
2024/03/18	0	0.00	2	48.13	48.40	-2	5,952	-0.03%
2024/03/15	0	0.00	1	47.80	47.70	-1	5,980	-0.02%
2024/03/14	1	47.80	1	47.80	47.75	0	6,016	0.00%
2024/03/13	0	47.80	2	48.48	47.70	-2	6,105	-0.03%
2024/03/12	0.1	48.45	2	48.50	48.55	-1.9	6,164	-0.03%
2024/03/11	0	0.00	3.3	48.15	47.95	-3.3	6,209	-0.05%
2024/03/08	0	47.75	0	0.00	47.70	0	6,321	0.00%
2024/03/07	1	48.45	2	48.50	48.35	-1	6,424	-0.02%
2024/03/06	3	48.75	6	48.95	48.75	-3	6,482	-0.05%
2024/03/05	2	48.70	1.4	48.66	48.70	0.6	6,483	0.01%
2024/03/04	5	48.50	0.2	48.35	48.30	4.8	6,432	0.07%
2024/03/01	0	0.00	1.2	48.04	48.30	-1.2	6,473	-0.02%
2024/02/29	0.2	46.80	2	46.65	47.00	-1.8	6,393	-0.03%
2024/02/26	0.4	46.60	6	46.58	46.45	-5.6	6,762	-0.08%
2024/02/21	0	0.00	1	47.30	47.15	-1	6,902	-0.01%
2024/02/20	0	47.00	0	0.00	47.00	0	7,005	0.00%
2024/02/16	1	47.65	0.2	47.66	47.65	0.8	7,059	0.01%
2024/02/15	0.2	46.35	0	0.00	46.30	0.2	7,018	0.00%
2024/02/05	1.7	45.61	0	0.00	45.75	1.7	6,987	0.02%
2024/02/02	5.2	46.55	20	46.25	46.20	-14.8	6,915	-0.21%
2024/02/01	0.2	47.20	0	0.00	47.05	0.2	6,860	0.00%
2024/01/31	26	47.80	6	48.05	47.60	20	6,832	0.29%
2024/01/30	0	0.00	4	48.10	47.80	-4	6,838	-0.06%
2024/01/29	1	47.45	0	47.50	47.50	1	6,806	0.01%
2024/01/24	9	47.15	0	47.35	47.10	9	6,879	0.13%
2024/01/23	0.4	46.30	0	0.00	46.40	0.4	6,854	0.01%
2024/01/22	0	0.00	1	45.95	46.00	-1	6,968	-0.01%
2024/01/19	0	46.10	0	0.00	46.00	0	6,994	0.00%
2024/01/18	0	46.10	0	0.00	46.05	0	7,018	0.00%
2024/01/17	0	47.10	0	0.00	45.90	0	7,040	0.00%
2024/01/16	2	47.15	0	0.00	47.15	2	7,129	0.03%
2024/01/15	0	0.00	0.2	47.95	47.70	-0.2	7,182	0.00%
2024/01/12	0	47.00	0	0.00	47.10	0	7,199	0.00%
2024/01/11	3.2	47.40	17	47.09	47.20	-13.8	7,228	-0.19%
2024/01/09	0	0.00	0.4	47.98	47.85	-0.4	7,392	-0.01%
2024/01/08	0	0.00	0.2	48.75	48.50	-0.2	7,394	0.00%
2024/01/05	0	0.00	1.2	48.79	48.85	-1.2	7,444	-0.02%
2024/01/04	2.3	47.83	0	0.00	47.80	2.3	7,477	0.03%
2024/01/03	0.2	49.01	0	0.00	48.65	0.2	7,427	0.00%
2024/01/02	0	0.00	20	49.10	49.00	-20	7,402	-0.27%
2023/12/29	2	49.44	2	48.85	48.85	0	7,502	0.00%
2023/12/28	2.2	48.81	0	0.00	48.75	2.2	7,474	0.03%
2023/12/27	0.2	49.40	0	49.50	49.20	0.2	7,433	0.00%
2023/12/26	18	49.69	18	49.35	49.20	0	7,403	0.00%
2023/12/25	6.2	50.01	1	50.10	49.00	5.2	7,233	0.07%
2023/12/22	14.5	51.01	40	51.22	49.45	-25.5	7,151	-0.36%
2023/12/20	0	0.00	2	51.70	51.70	-2	6,695	-0.03%
2023/12/19	3	50.80	6	51.80	50.90	-3	6,648	-0.05%
2023/12/18	3	52.10	10	51.70	51.60	-7	6,687	-0.10%
2023/12/15	39	51.38	30	51.18	51.50	9	6,560	0.14%
2023/12/14	1	49.80	4	50.33	49.80	-3	6,292	-0.05%
2023/12/13	4	49.49	0	0.00	49.40	4	6,241	0.06%
2023/12/12	21	49.75	15	49.72	49.70	6	6,243	0.10%
2023/12/08	0	49.30	0	0.00	49.25	0	6,294	0.00%
2023/12/07	0.1	49.89	6	50.13	49.35	-5.9	6,330	-0.09%
2023/12/06	4	49.31	11.2	49.74	50.10	-7.2	6,363	-0.11%
2023/12/05	2	49.35	10	49.20	48.70	-8	6,362	-0.13%
2023/12/04	12	49.75	12.1	49.63	49.45	-0.1	6,360	0.00%
2023/12/01	16	49.23	5.4	49.29	49.35	10.6	6,314	0.17%
2023/11/30	2	48.33	1.2	48.50	48.70	0.8	6,270	0.01%
2023/11/29	0	0.00	0.2	47.90	47.75	-0.2	6,552	0.00%
2023/11/27	0.2	47.24	2	47.15	46.90	-1.8	6,811	-0.03%
2023/11/24	3	48.07	8.2	48.30	47.85	-5.2	7,115	-0.07%
2023/11/22	5	48.01	4.2	47.64	47.75	0.8	7,231	0.01%
2023/11/21	0	46.10	0	46.75	46.75	0	7,064	0.00%
2023/11/20	8.1	46.18	6	46.36	46.25	2.1	7,149	0.03%
2023/11/17	2	46.60	0	0.00	46.40	2	7,247	0.03%
2023/11/16	2	46.10	4.4	46.19	46.50	-2.4	7,257	-0.03%
2023/11/15	0	0.00	0.4	45.65	45.65	-0.4	7,212	-0.01%
2023/11/13	0	0.00	0	45.50	45.25	0	7,305	0.00%
2023/11/10	0.1	45.20	0	0.00	45.00	0.1	7,352	0.00%
2023/11/09	0	0.00	3	45.30	45.40	-3	7,483	-0.04%
2023/11/08	0	0.00	0.2	45.75	45.65	-0.2	7,656	0.00%
2023/11/07	6	45.68	0	0.00	45.70	6	7,795	0.08%
2023/11/06	0	0.00	0.2	45.75	45.90	-0.2	7,925	0.00%
2023/11/03	0	0.00	0	45.55	45.55	0	8,105	0.00%
2023/11/01	2	44.60	0	0.00	44.50	2	8,836	0.02%
2023/10/31	0.2	44.86	0	0.00	44.60	0.2	8,873	0.00%
2023/10/30	0	0.00	13.2	45.29	45.50	-13.2	8,980	-0.15%
2023/10/27	29	45.28	9	44.91	44.90	20	9,032	0.22%
2023/10/26	2	45.80	10.4	45.45	45.25	-8.4	9,034	-0.09%
2023/10/25	0	0.00	0.2	45.30	45.20	-0.2	9,160	0.00%
2023/10/23	2	45.35	1	45.48	44.50	1	9,284	0.01%
2023/10/20	4.2	43.29	5	43.80	44.00	-0.8	9,375	-0.01%
2023/10/19	1	44.00	0	0.00	43.90	1	9,503	0.01%
2023/10/18	4.2	44.48	0	0.00	44.00	4.2	9,631	0.04%
2023/10/17	13.1	45.24	3.2	45.44	45.00	9.9	9,796	0.10%
2023/10/16	0	0.00	1.2	46.20	45.60	-1.2	9,989	-0.01%
2023/10/13	0	45.40	3	45.95	45.30	-3	10,021	-0.03%
2023/10/12	9	45.25	1.2	45.67	45.75	7.8	10,295	0.08%
2023/10/11	1	45.00	0	0.00	45.05	1	10,432	0.01%
2023/10/06	0	0.00	0	44.45	44.45	0	10,534	0.00%
2023/10/05	0	44.25	0	0.00	44.00	0	10,699	0.00%
2023/10/04	6.2	44.02	5	43.90	43.90	1.2	10,774	0.01%
2023/10/03	7	45.30	0.1	45.30	45.15	6.9	10,741	0.06%
2023/10/02	1	45.60	0	0.00	45.60	1	10,889	0.01%
2023/09/28	0	0.00	0	45.90	45.45	0	11,290	0.00%
2023/09/27	2	45.30	0	0.00	45.20	2	11,545	0.02%
2023/09/26	7.2	45.36	6	46.20	45.10	1.2	11,886	0.01%
2023/09/25	7.1	46.13	6.2	46.37	46.50	0.9	12,041	0.01%
2023/09/21	11.2	45.06	0	0.00	45.25	11.2	12,203	0.09%
2023/09/20	1	46.35	0	0.00	46.20	1	12,217	0.01%
2023/09/19	0	0.00	1.2	46.94	46.65	-1.2	12,364	-0.01%
2023/09/15	11	46.18	2	46.18	46.40	9	12,511	0.07%
2023/09/14	1	45.60	0	45.65	45.50	1	12,729	0.01%
2023/09/13	8.2	45.40	1	45.95	45.15	7.2	13,041	0.06%
2023/09/12	1	46.40	0	0.00	46.30	1	13,042	0.01%
2023/09/11	2	47.35	0	0.00	46.65	2	13,107	0.02%
2023/09/08	1	46.90	8	46.92	46.65	-7	13,065	-0.05%
2023/09/07	4	47.20	3.4	47.41	47.25	0.6	13,134	0.00%
2023/09/06	5	47.11	6.2	47.13	47.05	-1.2	13,348	-0.01%
2023/09/05	12	47.00	8	46.85	46.85	4	13,387	0.03%
2023/09/04	27	47.06	22.2	47.41	47.20	4.8	13,466	0.04%
2023/09/01	0	0.00	5	45.91	45.75	-5	13,262	-0.04%
2023/08/31	1.4	44.86	30	45.22	45.15	-28.6	13,483	-0.21%
2023/08/30	42.1	45.56	6	46.12	44.85	36.1	13,993	0.26%
2023/08/29	8	46.34	6	45.93	46.70	2	13,793	0.01%
2023/08/28	6	46.00	7	46.31	45.85	-1	13,839	-0.01%
2023/08/25	4	45.28	5	45.15	45.20	-1	13,768	-0.01%
2023/08/23	0.1	46.34	36	45.62	45.55	-35.9	13,730	-0.26%
2023/08/22	36	45.22	0	0.00	44.95	36	13,665	0.26%
2023/08/21	21	46.03	5	45.65	45.90	16	13,791	0.12%
2023/08/18	14	46.19	10	45.35	45.40	4	14,167	0.03%
2023/08/17	6	45.89	2	45.90	46.10	4	14,655	0.03%
2023/08/16	1.2	44.94	0	0.00	45.30	1.2	14,857	0.01%
2023/08/15	35	45.31	30.2	45.56	45.55	4.8	15,681	0.03%
2023/08/14	4.2	45.41	1	45.00	45.10	3.2	15,771	0.02%
2023/08/11	1	47.20	3	47.28	46.55	-2	15,792	-0.01%
2023/08/10	6.2	47.62	0	0.00	47.45	6.2	15,783	0.04%
2023/08/09	10.2	48.58	0	0.00	48.25	10.2	15,800	0.06%
2023/08/08	30.7	50.15	15	49.39	48.90	15.7	15,765	0.10%
2023/08/07	12.1	49.16	20	50.60	49.30	-7.9	15,810	-0.05%
2023/08/02	2	53.30	2	54.10	52.60	0	15,832	0.00%
2023/08/01	5.2	53.10	0.2	53.10	53.10	5	15,856	0.03%
2023/07/31	5.1	53.48	4	53.70	53.40	1.1	16,153	0.01%
2023/07/28	10.3	54.34	6	54.33	54.00	4.3	16,431	0.03%
2023/07/27	21.1	55.56	6.2	55.54	55.10	14.8	16,688	0.09%
2023/07/26	7	55.03	2	55.05	54.10	5	16,988	0.03%
2023/07/25	4.1	55.31	9	55.86	55.70	-4.9	17,576	-0.03%
2023/07/24	6	53.23	20	54.15	54.50	-14	17,776	-0.08%
2023/07/21	3.2	53.10	1	52.50	52.50	2.2	17,815	0.01%
2023/07/20	4.1	52.82	43.2	52.67	53.80	-39.1	18,031	-0.22%
2023/07/19	42	53.08	87	52.14	51.70	-45	18,061	-0.25%
2023/07/18	36.2	53.18	37	53.63	53.70	-0.8	18,306	0.00%
2023/07/17	75.2	53.30	55	53.51	53.50	20.2	18,480	0.11%
2023/07/14	33.2	54.08	18	55.18	53.60	15.2	18,427	0.08%
2023/07/13	6.1	55.12	16	56.28	54.60	-9.9	18,860	-0.05%
2023/07/12	38	55.96	0	0.00	55.60	38	19,325	0.20%
2023/07/11	1	56.50	4	57.20	56.60	-3	19,621	-0.02%
2023/07/10	1	56.60	2	57.30	56.90	-1	20,468	0.00%
2023/07/07	13	56.05	8	56.56	56.10	5	21,173	0.02%
2023/07/06	103.1	58.24	24	57.83	57.30	79.1	21,351	0.37%	大買/
2023/07/05	48	60.01	28	60.15	60.50	20	21,242	0.09%
2023/07/04	53.3	58.63	57.2	59.15	60.00	-4	21,045	-0.02%
2023/07/03	7	58.21	9	58.70	59.40	-2	20,793	-0.01%
2023/06/30	4	57.48	2.2	57.71	57.60	1.8	20,591	0.01%
2023/06/29	7	57.59	5	57.76	57.10	2	20,543	0.01%
2023/06/28	7.2	57.33	1	57.69	56.60	6.2	20,443	0.03%
2023/06/27	0	0.00	91.2	56.80	56.20	-91.2	20,598	-0.44%
2023/06/26	24	58.02	10	58.20	58.10	14	20,646	0.07%
2023/06/21	150	58.48	117	58.99	58.40	33	20,678	0.16%	大買/大賣/
2023/06/20	67	59.42	4	58.55	58.20	63	20,649	0.31%
2023/06/19	33	60.15	8	60.38	60.60	25	20,563	0.12%
2023/06/16	2.4	58.58	3	58.93	58.00	-0.6	20,613	0.00%
2023/06/15	0	0.00	2	58.20	58.60	-2	20,585	-0.01%
2023/06/14	1	56.90	0.2	57.20	56.60	0.8	20,658	0.00%
2023/06/13	39.1	56.45	85.7	57.13	57.30	-46.6	20,952	-0.22%
2023/06/12	68.2	57.00	21	56.88	56.60	47.2	21,046	0.22%
2023/06/09	12	58.98	6	59.30	58.70	6	20,987	0.03%
2023/06/08	8	59.40	9	59.08	59.20	-1	21,301	0.00%
2023/06/07	39	59.01	44	59.23	59.30	-5	21,446	-0.02%
2023/06/06	16.2	59.14	28	59.55	59.30	-11.8	21,829	-0.05%
2023/06/05	8.3	60.79	48.7	60.21	58.90	-40.4	22,475	-0.18%
2023/06/02	1	57.20	2.3	57.62	56.60	-1.3	22,505	-0.01%
2023/06/01	0	0.00	2	57.10	57.20	-2	22,401	-0.01%
2023/05/31	1.3	55.00	1	54.90	55.70	0.3	22,283	0.00%
2023/05/30	4	54.10	1.4	54.26	54.10	2.6	22,289	0.01%
2023/05/29	10	55.00	0	0.00	54.90	10	22,522	0.04%
2023/05/26	2	54.20	1	54.20	54.10	1	22,987	0.00%
2023/05/25	2	53.80	1.3	54.48	54.20	0.7	23,153	0.00%
2023/05/24	13.4	55.41	7	56.60	55.00	6.4	23,148	0.03%
2023/05/23	8	55.54	14.2	55.42	55.70	-6.2	22,937	-0.03%
2023/05/22	32.1	51.24	81	51.57	52.60	-48.9	22,589	-0.22%
2023/05/19	35.5	53.05	63	53.99	51.70	-27.5	22,525	-0.12%
2023/05/18	12.3	55.91	24	56.21	56.90	-11.7	21,742	-0.05%
2023/05/17	5	56.40	2	56.30	56.10	3	21,600	0.01%
2023/05/16	3	54.60	3.2	54.81	55.20	-0.2	21,489	0.00%
2023/05/15	8	54.11	8	54.38	54.20	0	21,524	0.00%
2023/05/12	2	54.30	33	55.39	55.50	-31	21,639	-0.14%
2023/05/11	39.2	55.48	7	55.21	54.90	32.2	21,505	0.15%
2023/05/10	5	57.84	1	57.30	57.10	4	21,283	0.02%
2023/05/09	22	56.40	50	57.38	56.40	-28	21,155	-0.13%
2023/05/08	5	57.60	37	58.60	58.10	-32	20,936	-0.15%
2023/05/05	48	58.26	8	58.05	58.00	40	21,002	0.19%
2023/05/04	30	58.80	16	59.42	60.10	14	20,885	0.07%
2023/05/03	59	58.15	113.4	58.57	58.50	-54.4	20,956	-0.26%	大賣/
2023/05/02	78	58.23	37	58.59	57.70	41	20,644	0.20%
2023/04/28	29	58.10	20.4	57.98	58.80	8.6	20,417	0.04%
2023/04/27	26.5	56.69	6	56.17	56.80	20.5	19,842	0.10%
2023/04/26	2	53.35	2	54.90	54.50	0	19,490	0.00%
2023/04/25	64.7	54.61	66	54.65	54.30	-1.3	19,361	-0.01%
2023/04/24	2	55.50	0	0.00	56.00	2	19,146	0.01%
2023/04/21	49.1	56.11	46	56.40	54.30	3.1	19,157	0.02%
2023/04/20	28	58.64	10.1	58.13	57.60	17.9	18,682	0.10%
2023/04/19	14.2	59.69	18	60.11	59.60	-3.8	18,409	-0.02%
2023/04/18	24	60.46	4	59.83	60.00	20	18,251	0.11%
2023/04/17	14	61.51	26.7	61.49	62.80	-12.7	17,846	-0.07%
2023/04/14	10.2	58.46	13	59.07	58.80	-2.8	17,383	-0.02%
2023/04/13	12	61.65	10.2	60.81	60.20	1.8	17,106	0.01%
2023/04/12	28	58.91	58	58.83	60.10	-30	16,326	-0.18%
2023/04/11	38.2	54.63	5	54.78	55.00	33.2	15,667	0.21%
2023/04/10	4	54.00	4	54.30	53.90	0	15,476	0.00%
2023/04/07	0	52.00	0	0.00	52.00	0	15,270	0.00%
2023/04/06	0	0.00	11	52.04	52.40	-11	15,299	-0.07%
2023/03/31	12	51.63	1	51.00	51.40	11	15,361	0.07%
2023/03/30	0	0.00	6	51.88	51.90	-6	15,700	-0.04%
2023/03/29	7	51.43	5	51.70	51.80	2	16,086	0.01%
2023/03/28	6	51.42	1	51.00	51.50	5	16,247	0.03%
2023/03/27	1	51.70	6.1	51.92	52.10	-5.1	16,054	-0.03%
2023/03/24	4	50.63	11	50.64	50.60	-7	15,998	-0.04%
2023/03/23	0	0.00	2	52.20	51.50	-2	16,171	-0.01%
2023/03/22	45	51.74	39	52.09	51.80	6	16,609	0.04%
2023/03/21	3	52.40	4	53.88	52.60	-1	17,190	-0.01%
2023/03/20	0	49.95	3	50.30	50.00	-3	17,266	-0.02%
2023/03/17	0	0.00	12	49.78	50.30	-12	17,307	-0.07%
2023/03/16	36	49.32	23	49.07	48.65	13	17,127	0.08%
2023/03/15	0	0.00	1	50.21	50.90	-1	16,866	-0.01%
2023/03/14	11	49.72	8	49.62	49.55	3	16,699	0.02%
2023/03/13	10	49.63	6	49.13	50.00	4	16,595	0.02%
2023/03/10	1	48.05	59	49.01	50.00	-58	16,262	-0.36%
2023/03/09	62	48.67	83	49.78	49.20	-21	16,160	-0.13%
2023/03/08	71	48.59	15.2	48.89	49.00	55.8	15,791	0.35%
2023/03/07	81	46.71	65	47.26	48.10	16	15,134	0.11%
2023/03/03	33	43.96	2	43.20	43.25	31	14,651	0.21%
2023/03/02	2	43.60	4	43.23	43.70	-2	14,911	-0.01%
2023/03/01	4	43.24	4	44.10	43.55	0	15,377	0.00%
2023/02/24	6	44.77	6	44.58	45.05	0	15,369	0.00%
2023/02/23	10	43.09	22	43.84	44.20	-12	14,942	-0.08%
2023/02/22	1	41.70	18	42.01	42.50	-17	14,839	-0.11%
2023/02/21	6	42.15	13	42.57	41.90	-7	15,002	-0.05%
2023/02/20	10	41.90	0	0.00	42.00	10	15,126	0.07%
2023/02/17	5	40.60	5	40.95	41.25	0	15,085	0.00%
2023/02/16	1	40.35	1	40.70	40.40	0	14,928	0.00%
2023/02/15	0	0.00	2	39.83	39.90	-2	15,145	-0.01%
2023/02/14	0	0.00	12	39.51	39.55	-12	15,145	-0.08%
2023/02/13	18	39.05	1	38.95	39.00	17	15,203	0.11%
2023/02/10	1	40.25	15	40.58	39.70	-14	15,261	-0.09%
2023/02/09	0	0.00	9	39.76	39.75	-9	15,195	-0.06%
2023/02/08	6	39.41	5	39.75	39.40	1	15,238	0.01%
2023/02/07	0	0.00	62	39.12	39.80	-62	15,196	-0.41%
2023/02/06	10	38.80	19	38.89	38.95	-9	15,198	-0.06%
2023/02/03	29	39.48	2	39.55	39.45	27	15,146	0.18%
2023/02/02	23	40.64	50	40.29	40.30	-27	14,990	-0.18%
2023/02/01	122	40.48	5	40.40	40.00	117	15,057	0.78%	大買/鉅額交易
2023/01/31	0	0.00	2	38.00	37.85	-2	14,970	-0.01%
2023/01/30	2	37.53	9	37.75	37.65	-7	15,052	-0.05%
2023/01/17	0	0.00	13	36.73	36.65	-13	15,072	-0.09%
2023/01/16	14	36.38	1	36.90	36.35	13	15,055	0.09%
2023/01/13	0	0.00	6	37.07	36.80	-6	15,021	-0.04%
2023/01/12	4	36.78	112	36.85	36.70	-108	15,112	-0.71%	大賣/鉅額交易
2023/01/11	1	35.90	10	36.24	36.85	-9	15,160	-0.06%
2023/01/10	2	35.30	10	35.49	35.45	-8	14,994	-0.05%
2023/01/09	4	35.08	0	0.00	35.10	4	15,067	0.03%
2023/01/06	4	35.14	1	35.00	35.20	3	15,182	0.02%
2023/01/05	7.2	35.32	141	36.20	35.05	-133.8	15,367	-0.87%	大賣/鉅額交易
2023/01/04	34	36.33	1	36.05	36.40	33	15,563	0.21%
2023/01/03	15.3	36.38	11	36.63	36.40	4.3	15,843	0.03%
2022/12/30	4	37.13	5	37.08	37.15	-1	16,066	-0.01%
2022/12/29	2	36.00	6	36.00	36.25	-4	16,319	-0.02%
2022/12/28	43	37.12	7	37.30	36.45	36	16,375	0.22%
2022/12/27	10	36.97	5	37.19	36.75	5	16,472	0.03%
2022/12/26	18.3	36.99	0	0.00	37.00	18.3	16,532	0.11%
2022/12/23	0	0.00	15	37.50	37.50	-15	16,641	-0.09%
2022/12/22	69.4	37.57	55.1	37.53	37.75	14.3	16,716	0.09%
2022/12/21	71	36.89	15	36.63	37.00	56	16,567	0.34%
2022/12/20	14.5	35.20	33	35.39	34.85	-18.5	16,376	-0.11%
2022/12/19	14.3	35.44	3.1	35.40	35.35	11.3	16,566	0.07%
2022/12/16	19	36.26	14	36.36	36.40	5	16,796	0.03%
2022/12/15	67	37.10	22	36.97	36.60	45	16,699	0.27%
2022/12/14	61	36.79	16	36.55	37.00	45	16,358	0.27%
2022/12/13	130	35.89	40.4	36.31	36.75	89.7	15,840	0.57%	大買/
2022/12/12	57	34.43	119.8	34.60	35.05	-62.8	15,076	-0.42%	大賣/
2022/12/09	63	33.39	24	33.54	33.70	39	14,541	0.27%
2022/12/08	0	0.00	3	32.48	33.00	-3	14,449	-0.02%
2022/12/07	3.1	32.34	1	33.05	32.25	2.1	14,417	0.01%
2022/12/06	1	32.55	0	0.00	32.55	1	14,313	0.01%
2022/12/05	19.3	33.42	0	0.00	33.30	19.3	14,299	0.13%
2022/12/02	15	33.45	7.1	33.46	33.40	7.9	14,205	0.06%
2022/12/01	16	33.38	34	33.72	33.65	-18	14,143	-0.13%
2022/11/30	4.3	33.27	9	33.05	33.00	-4.8	13,923	-0.03%
2022/11/29	22	33.39	70	33.63	33.50	-48	13,734	-0.35%
2022/11/28	16	32.95	6	32.86	32.95	10	13,468	0.07%
2022/11/25	3.5	32.64	0	0.00	32.60	3.5	13,400	0.03%
2022/11/24	44	32.74	3.2	32.74	32.80	40.9	13,297	0.31%
2022/11/23	39.1	33.66	14	33.58	33.95	25.1	12,927	0.19%
2022/11/22	20.1	33.06	22	33.08	33.20	-1.9	12,413	-0.02%
2022/11/21	2	32.40	1	32.25	32.30	1	12,123	0.01%
2022/11/18	4	31.93	5	32.25	31.65	-1	12,001	-0.01%
2022/11/17	37	32.90	67	32.50	32.40	-30	11,939	-0.25%
2022/11/16	1	31.40	41	31.60	32.15	-40	11,602	-0.35%
2022/11/15	37	31.23	4	31.18	31.45	33	11,366	0.29%
2022/11/14	4	30.55	10	30.69	30.70	-6	11,283	-0.05%
2022/11/11	27	30.52	10	30.74	30.10	17	11,223	0.15%
2022/11/10	0	0.00	30	31.08	31.20	-30	11,019	-0.27%
2022/11/09	20	30.90	4	31.28	30.85	16	11,063	0.14%
2022/11/08	51	30.65	155	30.94	30.80	-104	10,999	-0.95%	大賣/鉅額交易
2022/11/07	0	0.00	11	30.35	30.25	-11	10,930	-0.10%
2022/11/04	5	29.05	4	29.18	29.40	1	10,871	0.01%
2022/11/03	1	28.75	0	0.00	28.65	1	10,994	0.01%
2022/11/02	2	28.75	34	28.76	28.75	-32	11,019	-0.29%
2022/10/31	37	28.45	4	28.41	28.40	33	11,002	0.30%
2022/10/28	19	28.49	0	0.00	28.25	19	11,002	0.17%
2022/10/27	26	28.13	23	28.28	28.50	3	10,770	0.03%
2022/10/26	61	29.59	0	0.00	29.40	61	10,592	0.58%
2022/10/25	0	0.00	3	31.18	30.35	-3	10,651	-0.03%
2022/10/24	0	0.00	3.6	30.58	30.70	-3.6	10,724	-0.03%
2022/10/21	2	30.10	1	30.25	30.10	1	10,796	0.01%
2022/10/20	3	30.00	0	0.00	30.45	3	10,897	0.03%
2022/10/19	0	0.00	12	30.85	30.55	-12	10,811	-0.11%
2022/10/18	11	30.14	6	30.10	30.00	5	10,940	0.05%
2022/10/17	7	29.70	0	0.00	30.05	7	10,946	0.06%
2022/10/14	44	30.94	31	31.01	30.65	13	11,000	0.12%
2022/10/13	16	29.83	1	31.15	29.35	15	11,075	0.14%
2022/10/12	5	30.65	0	0.00	30.85	5	11,317	0.04%
2022/10/11	25	31.48	8	31.46	31.75	17	11,401	0.15%
2022/10/07	39	31.35	115	31.50	31.75	-76	11,477	-0.66%	大賣/
2022/10/06	80	30.98	90	30.94	31.10	-10	11,338	-0.09%
2022/10/05	91	30.04	78	30.20	29.90	13	11,190	0.12%
2022/10/04	67	29.83	81	29.95	29.85	-14	11,237	-0.12%
2022/10/03	1	29.05	2	29.18	29.20	-1	11,103	-0.01%
2022/09/30	22	29.10	112	29.08	29.55	-90	11,018	-0.82%	大賣/
2022/09/29	36	28.96	66	29.28	28.90	-30	10,825	-0.28%
2022/09/28	23	27.68	1	27.40	27.40	22	10,628	0.21%
2022/09/27	11	29.01	2	28.40	29.00	9	10,423	0.09%
2022/09/26	110	29.87	84	30.15	29.25	26	10,195	0.26%	大買/
2022/09/23	44	30.13	123.1	30.13	30.10	-79.1	9,844	-0.80%	大賣/
2022/09/22	30	28.30	3	29.02	29.00	27	9,506	0.28%
2022/09/15	75	29.08	5	29.20	28.65	70	9,565	0.73%
2022/09/13	15	28.80	0	0.00	28.90	15	9,675	0.16%
2022/09/12	10	28.60	10.1	28.85	28.70	-0.1	9,858	0.00%
2022/09/08	0	0.00	70	27.61	27.90	-70	9,920	-0.71%
2022/09/07	0	0.00	0.1	27.40	27.35	-0.1	10,004	0.00%
2022/09/06	10	27.75	10	27.25	27.20	0	10,074	0.00%
2022/09/05	15	27.25	15	27.50	27.50	0	10,204	0.00%
2022/09/02	2	27.70	0	0.00	27.65	2	10,261	0.02%
2022/09/01	0	0.00	4	28.20	28.10	-4	10,247	-0.04%
2022/08/31	74	29.12	0.3	28.60	28.45	73.7	10,267	0.72%
2022/08/26	15	29.20	15	29.07	29.05	0	10,215	0.00%
2022/08/25	18	28.99	0.2	29.05	29.00	17.8	10,350	0.17%
2022/08/24	36	29.60	0	0.00	28.90	36	10,473	0.34%
2022/08/23	30	28.93	30	28.90	28.90	0	10,646	0.00%
2022/08/22	18	28.88	52	28.62	28.75	-34	10,736	-0.32%
2022/08/19	3	29.00	2	29.05	29.00	1	10,746	0.01%
2022/08/18	20.1	29.35	5	29.60	29.45	15.1	10,875	0.14%
2022/08/17	17	29.58	5	30.20	29.25	12	11,148	0.11%
2022/08/16	4	29.75	0	0.00	29.50	4	11,265	0.04%
2022/08/15	97.1	30.31	10	30.00	30.30	87.1	11,496	0.76%
2022/08/12	17.1	30.23	0	0.00	30.00	17.1	11,879	0.14%
2022/08/11	4	30.50	0	0.00	30.45	4	11,930	0.03%
2022/08/10	15	31.80	5	31.25	30.70	10	12,004	0.08%
2022/08/09	4	31.25	0	0.00	31.20	4	12,123	0.03%
2022/08/08	0	0.00	13	30.64	30.60	-13	12,304	-0.11%
2022/08/05	6	30.29	8	30.38	30.40	-2	12,413	-0.02%
2022/08/04	7	30.23	1	30.30	30.35	6	12,725	0.05%
2022/08/03	2	30.60	0	0.00	30.40	2	13,847	0.01%
2022/08/02	13	30.90	2	31.18	30.90	11	14,494	0.08%
2022/08/01	5	31.50	4.2	31.50	31.40	0.8	14,677	0.01%
2022/07/29	6	31.03	18	31.11	31.20	-12	14,887	-0.08%
2022/07/28	0	0.00	43	30.57	30.75	-43	14,936	-0.29%
2022/07/27	2	29.50	2	30.40	30.45	0	15,013	0.00%
2022/07/26	5	30.09	6	30.23	30.45	-1	15,266	-0.01%
2022/07/25	22	30.07	17	30.14	30.35	5	15,401	0.03%
2022/07/22	9	29.32	22	29.40	29.30	-13	15,430	-0.08%
2022/07/21	3	29.35	4	29.20	29.00	-1	16,482	-0.01%
2022/07/20	10	29.15	2	29.10	29.05	8	18,316	0.04%
2022/07/19	4	29.30	33	29.63	29.70	-29	19,359	-0.15%
2022/07/18	43	28.49	20	28.43	29.00	23	19,944	0.12%
2022/07/15	3	27.32	48	26.38	27.35	-45	19,673	-0.23%
2022/07/14	2	23.10	9.1	24.64	25.10	-7.1	19,617	-0.04%
2022/07/13	2.1	23.51	0.1	23.90	23.65	2	19,695	0.01%
2022/07/12	23.2	24.27	2	24.63	23.65	21.2	19,744	0.11%
2022/07/11	35.1	25.93	1	25.50	26.25	34.1	20,168	0.17%
2022/07/06	0	24.53	0	0.00	24.40	0	22,120	0.00%
2022/07/05	2	25.25	0	0.00	25.50	2	22,443	0.01%
2022/07/04	1	24.50	0	0.00	24.40	1	22,581	0.00%
2022/07/01	5	24.73	4	24.84	24.25	1	22,661	0.00%
2022/06/30	1	25.25	1	25.40	25.10	0	22,627	0.00%
2022/06/29	0	25.60	0	0.00	25.65	0	22,613	0.00%
2022/06/28	0	25.49	0	0.00	25.80	0	22,620	0.00%
2022/06/24	0	0.00	1	26.00	25.50	-1	22,616	0.00%
2022/06/23	3	25.25	1	25.55	25.40	2	22,605	0.01%
2022/06/22	2	26.10	50	26.00	25.95	-48	22,519	-0.21%
2022/06/21	2	26.55	2	26.90	27.05	0	22,495	0.00%
2022/06/20	4	27.19	59	26.03	25.95	-55	22,427	-0.25%
2022/06/17	10	28.35	6.5	27.95	27.90	3.5	22,282	0.02%
2022/06/16	1	29.25	6	29.18	29.00	-5	22,194	-0.02%
2022/06/15	5.1	28.70	3	29.08	28.65	2.1	22,114	0.01%
2022/06/14	4	28.45	57	28.20	28.45	-53	22,067	-0.24%
2022/06/13	5.1	29.33	6	29.23	29.10	-0.9	22,170	0.00%
2022/06/09	9	30.07	1	30.30	29.95	8	22,247	0.04%
2022/06/08	10	29.68	12	29.83	30.05	-2	22,261	-0.01%
2022/06/07	12.3	29.62	40	29.35	29.80	-27.7	22,362	-0.12%
2022/06/06	0	0.00	1	28.80	29.25	-1	22,414	0.00%
2022/06/02	7	28.91	48	29.25	28.80	-41	22,769	-0.18%
2022/06/01	3	29.15	32	29.51	29.55	-29	22,924	-0.13%
2022/05/31	21	29.33	16.3	29.54	29.40	4.7	22,897	0.02%
2022/05/30	51.1	30.70	130	30.73	30.70	-78.9	22,869	-0.35%	大賣/
2022/05/27	83.2	31.11	40	31.50	30.90	43.2	23,008	0.19%
2022/05/26	145	31.46	0	0.00	31.00	145	23,087	0.63%	大買/鉅額交易
2022/05/25	4	30.78	12.2	30.77	31.60	-8.2	22,981	-0.04%
2022/05/24	10	31.08	2	31.03	30.70	8	22,716	0.04%
2022/05/23	15	31.06	12	31.11	30.90	3	22,524	0.01%
2022/05/20	4	30.61	1	30.25	30.25	3	22,346	0.01%
2022/05/19	0	0.00	18	30.37	30.60	-18	22,169	-0.08%
2022/05/18	0	0.00	24	30.42	30.20	-24	21,994	-0.11%
2022/05/17	44	29.98	109	30.15	29.80	-65	21,825	-0.30%	大賣/
2022/05/16	1	29.55	5	29.64	30.05	-4	21,497	-0.02%
2022/05/13	3	28.75	0	0.00	29.00	3	21,295	0.01%
2022/05/12	15	29.92	7	30.65	28.55	8	21,107	0.04%
2022/05/11	106	31.42	2	31.40	30.60	104	20,729	0.50%	大買/鉅額交易
2022/05/10	67	31.25	120	31.11	31.10	-53	19,544	-0.27%	大賣/
2022/05/09	84	30.01	11	29.50	29.00	73	18,800	0.39%
2022/05/06	14	29.53	13	29.61	29.70	1	18,430	0.01%
2022/05/05	3	29.15	4	29.14	29.00	-1	17,966	-0.01%
2022/05/04	5	28.10	5	28.10	28.70	0	17,641	0.00%
2022/05/03	12	27.70	70	27.47	28.00	-58	17,390	-0.33%
2022/04/29	8	29.31	112	29.11	28.90	-104	16,966	-0.61%	大賣/鉅額交易
2022/04/28	153	28.95	1	28.70	28.50	152	16,719	0.91%	大買/鉅額交易
2022/04/27	31	30.29	37	29.31	28.80	-6	16,354	-0.04%
2022/04/26	73	32.76	141	33.40	31.55	-68	15,213	-0.45%	大賣/
2022/04/25	57	31.79	78	31.66	33.35	-21	13,191	-0.16%
2022/04/22	16	30.74	80.6	30.80	32.35	-64.6	11,844	-0.55%
2022/04/21	34	29.62	27	29.50	29.45	7	10,750	0.07%
2022/04/20	16	29.76	154	29.83	29.80	-138	10,526	-1.31%	大賣/鉅額交易
2022/04/19	326	29.66	24	29.56	30.10	302	10,074	3.00%	大買/鉅額交易
2022/04/18	8	28.78	2.2	28.79	29.00	5.8	9,706	0.06%
2022/04/15	12	30.35	11	30.20	29.95	1	9,386	0.01%
2022/04/14	173	30.20	11	30.34	29.85	162	8,735	1.85%	大買/鉅額交易
2022/04/13	59	29.15	76	28.99	29.25	-17	7,484	-0.23%
2022/04/12	10	27.00	0	0.00	27.55	10	6,739	0.15%
2022/04/11	134	27.49	91.1	27.54	27.55	42.9	6,542	0.66%	大買/
2022/04/08	0	0.00	11	26.65	26.85	-11	6,172	-0.18%
2022/04/07	0	0.00	5	26.45	25.70	-5	5,975	-0.08%
2022/04/06	21	25.71	23	25.91	26.15	-2	5,855	-0.03%
2022/03/31	6	25.18	0	0.00	25.30	6	5,778	0.10%
2022/03/29	0	0.00	1	26.05	25.70	-1	5,790	-0.02%
2022/03/24	0	0.00	2.1	25.97	25.90	-2.1	5,884	-0.04%
2022/03/23	0	0.00	0	25.65	25.65	0	5,862	0.00%
2022/03/22	0	0.00	1	25.65	25.50	-1	5,819	-0.02%
2022/03/21	3	25.08	2	25.55	24.90	1	5,765	0.02%
2022/03/18	1	24.60	0	0.00	24.60	1	5,748	0.02%
2022/03/17	0	0.00	4	24.83	25.00	-4	5,814	-0.07%
2022/03/16	5	24.16	0	0.00	23.90	5	5,747	0.09%
2022/03/15	2	26.08	0	0.00	25.85	2	5,481	0.04%
2022/03/14	1	26.35	3	26.35	26.35	-2	5,389	-0.04%
2022/03/10	4	24.96	5	25.47	25.90	-1	5,206	-0.02%
2022/03/09	3	24.68	36.3	24.56	25.20	-33.3	5,049	-0.66%
2022/03/08	23	25.33	23	24.64	24.65	0	4,932	0.00%
2022/03/07	32	26.12	4	26.34	26.15	28	4,513	0.62%
2022/03/04	9	26.45	8	25.98	25.90	1	4,187	0.02%
2022/03/03	3.1	26.15	6	26.28	26.25	-2.9	4,069	-0.07%
2022/03/02	0	0.00	10	25.44	25.80	-10	3,846	-0.26%
2022/03/01	2	24.43	3	24.87	24.90	-1	3,707	-0.03%
2022/02/25	0	0.00	6	23.68	23.90	-6	3,634	-0.17%
2022/02/24	9	23.28	0	0.00	22.90	9	3,539	0.25%
2022/02/23	4	23.50	5	23.90	23.50	-1	3,490	-0.03%
2022/02/21	0	0.00	2	24.00	23.90	-2	3,271	-0.06%
2022/02/18	0	22.65	25	22.75	22.85	-25	3,001	-0.83%
2022/02/17	1	22.50	0	0.00	22.55	1	2,991	0.03%
2022/02/15	0	0.00	1	22.35	22.45	-1	3,039	-0.03%
2022/02/14	0	0.00	10	21.85	22.00	-10	3,116	-0.32%
2022/02/11	0	0.00	5	22.20	22.20	-5	3,120	-0.16%
2022/02/10	10	22.25	2	22.10	22.15	8	3,186	0.25%
2022/02/09	1	21.95	5	22.10	21.95	-4	3,311	-0.12%
2022/01/26	1	20.20	0	0.00	20.20	1	3,351	0.03%
2022/01/19	0.1	20.85	0	0.00	20.80	0.1	3,572	0.00%
2022/01/13	0	0.00	5	21.70	21.50	-5	3,886	-0.13%
2022/01/12	0	0.00	0	21.40	21.40	0	3,889	0.00%
2022/01/11	1	21.45	0	0.00	21.35	1	3,872	0.03%
2022/01/07	5	21.35	0	0.00	21.40	5	3,912	0.13%
2021/12/30	0	22.01	0	0.00	21.95	0	4,229	0.00%
2021/12/29	2	22.00	0	0.00	22.05	2	4,267	0.05%
2021/12/28	5	21.85	0	0.00	21.85	5	4,369	0.11%
2021/12/27	5	22.10	0	0.00	22.00	5	4,474	0.11%
2021/12/24	0	0.00	3	22.55	22.20	-3	4,537	-0.07%
2021/12/22	10	22.30	2	22.40	22.30	8	4,557	0.18%
2021/12/20	0	0.00	10	22.25	22.70	-10	4,481	-0.22%
2021/12/17	1	21.90	3	21.93	21.90	-2	4,445	-0.04%
2021/12/16	4	21.53	0	0.00	21.55	4	4,471	0.09%
2021/12/15	0	0.00	1	21.85	21.75	-1	4,533	-0.02%
2021/12/14	11	21.69	2	22.00	21.55	9	4,585	0.20%
2021/12/13	0	0.00	2	22.00	22.25	-2	4,612	-0.04%
2021/12/09	2	21.55	0	0.00	21.45	2	4,772	0.04%
2021/12/07	0	0.00	3	21.72	21.85	-3	5,313	-0.06%
2021/11/30	0	0.00	1	20.90	20.95	-1	5,981	-0.02%
2021/11/29	2	20.80	0	0.00	20.80	2	6,123	0.03%
2021/11/25	17	21.97	5	22.58	21.80	12	7,106	0.17%
2021/11/24	6.2	22.04	7	22.06	22.00	-0.8	7,076	-0.01%
2021/11/23	2	21.65	1	21.75	21.25	1	7,061	0.01%
2021/11/22	0	0.00	55	21.20	21.10	-55	7,524	-0.73%
2021/11/19	0	0.00	25	21.30	21.05	-25	7,621	-0.33%
2021/11/18	20	21.25	0	0.00	21.25	20	7,845	0.25%
2021/11/17	65.1	21.58	61	21.80	21.35	4.1	8,259	0.05%
2021/11/16	60	21.50	60	21.76	21.55	0	8,381	0.00%
2021/11/15	20	21.85	2	21.85	21.75	18	8,549	0.21%
2021/11/12	43	22.14	0	0.00	22.15	43	8,930	0.48%
2021/11/11	1	22.40	6	22.29	22.25	-5	9,405	-0.05%
2021/11/09	8	21.85	5	21.90	22.00	3	10,616	0.03%
2021/11/08	10	22.10	9	22.26	22.15	1	11,587	0.01%
2021/11/05	21	21.34	0	0.00	21.20	21	12,062	0.17%
2021/11/04	2	21.36	0	0.00	21.20	2	12,380	0.02%
2021/11/03	0	0.00	2	21.60	21.60	-2	13,125	-0.02%
2021/11/02	2	21.15	1	21.50	21.15	1	13,351	0.01%
2021/11/01	0	21.30	1	21.05	21.00	-1	13,595	-0.01%
2021/10/29	0.1	21.40	0	0.00	21.20	0.1	14,022	0.00%
2021/10/28	0.1	21.20	0	0.00	21.50	0.1	14,531	0.00%
2021/10/27	1.1	21.22	0	0.00	21.30	1.1	15,244	0.01%
2021/10/26	2	21.70	0	0.00	21.75	2	16,418	0.01%
2021/10/25	1	21.95	200	21.92	21.85	-199	17,751	-1.12%	大賣/鉅額交易
2021/10/22	4	22.05	2	22.33	21.90	2	18,103	0.01%
2021/10/21	3.2	23.51	2	23.55	23.45	1.2	18,215	0.01%
2021/10/12	0	0.00	1	22.80	22.60	-1	21,530	0.00%
2021/10/07	0	0.00	6	23.38	23.65	-6	21,690	-0.03%
2021/10/04	2	23.25	0	0.00	22.65	2	22,144	0.01%
2021/10/01	10	24.63	0	0.00	24.05	10	22,269	0.04%
2021/09/30	10	24.75	20	25.00	25.05	-10	22,435	-0.04%
2021/09/24	0	0.00	3	25.08	24.75	-3	25,173	-0.01%
2021/09/23	0	0.00	2	24.80	24.85	-2	27,414	-0.01%
2021/09/17	6	25.70	2	26.20	25.50	4	29,013	0.01%
2021/09/15	2	25.55	5	26.16	26.35	-3	28,960	-0.01%
2021/09/14	202	26.65	0	0.00	26.10	202	28,920	0.70%	大買/鉅額交易
2021/09/13	1	26.95	4	26.65	26.95	-3	28,902	-0.01%
2021/09/10	12	26.55	4	26.15	26.05	8	28,697	0.03%
2021/09/09	2	25.60	3	25.67	25.70	-1	28,390	0.00%
2021/09/07	3	25.68	1	26.10	25.40	2	28,251	0.01%
2021/09/06	2	25.85	3	26.55	25.60	-1	28,141	0.00%
2021/09/03	3	27.38	100	27.25	26.35	-97	27,935	-0.35%
2021/09/02	5	26.50	5	26.60	26.65	0	27,745	0.00%
2021/09/01	122	27.07	15	27.17	27.00	107	27,620	0.39%	大買/鉅額交易
2021/08/31	19	27.05	21	27.11	27.20	-2	27,184	-0.01%
2021/08/30	0	0.00	1	25.90	26.00	-1	26,686	0.00%
2021/08/27	1	25.55	1	26.00	26.00	0	26,770	0.00%
2021/08/26	1	26.30	104	25.64	25.60	-103	27,415	-0.38%	大賣/鉅額交易
2021/08/25	100	25.35	5	25.30	25.35	95	27,090	0.35%
2021/08/24	100	25.40	102	25.59	25.65	-2	27,011	-0.01%	大賣/
2021/08/23	10	25.67	1	26.00	25.85	9	26,875	0.03%
2021/08/20	1	24.40	5	24.59	24.60	-4	26,510	-0.02%
2021/08/19	1	24.20	0	0.00	24.20	1	26,365	0.00%
2021/08/18	9.2	23.82	3	24.82	25.60	6.2	26,158	0.02%
2021/08/17	12	24.64	4	25.21	23.90	8	25,777	0.03%
2021/08/16	3	27.30	16	27.61	26.40	-13	25,231	-0.05%
2021/08/13	24	28.63	13	28.78	27.55	11	24,737	0.04%
2021/08/12	20	28.89	22	28.83	29.75	-2	23,927	-0.01%
2021/08/11	6	27.93	5	28.15	27.85	1	22,963	0.00%
2021/08/10	3	27.57	7	27.76	27.30	-4	22,367	-0.02%
2021/08/09	32	28.33	35	28.48	27.95	-3	22,110	-0.01%
2021/08/06	2	27.15	13	27.03	26.95	-11	21,412	-0.05%
2021/08/05	12	26.99	3	26.45	26.65	9	21,222	0.04%
2021/08/04	7	27.72	37.1	27.63	27.40	-30.1	21,141	-0.14%
2021/08/03	13	28.57	0	0.00	28.85	13	21,239	0.06%
2021/08/02	30	28.25	29.4	28.70	29.30	0.6	20,948	0.00%
2021/07/30	18	28.35	27.2	27.83	27.20	-9.2	20,265	-0.05%
2021/07/29	46.1	27.62	50	27.86	27.95	-3.9	19,168	-0.02%
2021/07/28	6	26.14	8	26.09	25.75	-2	17,963	-0.01%
2021/07/27	1	26.20	1	26.70	25.60	0	17,718	0.00%
2021/07/26	5	26.22	7	26.93	26.90	-2	17,744	-0.01%
2021/07/23	4	25.25	8	26.44	26.70	-4	17,549	-0.02%
2021/07/22	16.5	25.18	14.3	25.57	25.00	2.2	17,272	0.01%
2021/07/21	22.3	27.25	23	27.17	26.50	-0.7	17,026	0.00%
2021/07/20	21.2	26.67	8	27.01	26.75	13.2	16,240	0.08%
2021/07/19	8	26.64	46	26.41	27.10	-38	15,653	-0.24%
2021/07/16	11	25.10	1	25.40	25.10	10	15,298	0.07%
2021/07/15	1	24.95	3	24.55	24.85	-2	15,227	-0.01%
2021/07/14	4	23.15	12	23.05	23.90	-8	15,419	-0.05%
2021/07/13	16	23.76	1	23.50	23.50	15	16,149	0.09%
2021/07/12	13	25.67	5	25.94	25.05	8	16,669	0.05%
2021/07/09	1	24.75	0	0.00	24.65	1	17,158	0.01%
2021/07/08	3	24.55	5	25.00	24.95	-2	17,332	-0.01%
2021/07/07	23	24.59	2	24.55	24.30	21	17,117	0.12%
2021/07/06	1	25.55	3	25.83	25.60	-2	16,927	-0.01%
2021/07/05	10	26.61	12	26.79	26.35	-2	16,765	-0.01%
2021/07/02	15.1	26.06	7	26.27	25.65	8.1	16,464	0.05%
2021/07/01	30.1	28.13	38	27.69	26.80	-7.9	15,961	-0.05%
2021/06/30	74	27.11	34	27.29	27.50	40	14,329	0.28%
2021/06/29	22.1	24.11	72	24.84	25.15	-50	12,019	-0.42%
2021/06/28	2	22.13	6.4	22.33	22.90	-4.4	10,786	-0.04%
2021/06/25	1	20.85	8	21.28	20.85	-7	10,250	-0.07%
2021/06/24	1	20.80	5	20.94	20.65	-4	10,167	-0.04%
2021/06/22	2	21.40	3	21.15	20.80	-1	10,050	-0.01%
2021/06/21	1	19.60	0	0.00	20.10	1	9,892	0.01%
2021/06/18	1	20.45	0	0.00	20.25	1	9,820	0.01%
2021/06/15	0	0.00	1	20.80	20.85	-1	9,714	-0.01%
2021/06/11	0	0.00	2	20.55	20.40	-2	9,696	-0.02%
2021/06/10	0	0.00	10	20.10	20.40	-10	9,670	-0.10%
2021/06/09	0	0.00	2	20.70	20.35	-2	9,630	-0.02%
2021/06/07	8	20.44	0	0.00	20.80	8	9,580	0.08%
2021/06/04	13	22.14	3	22.28	21.70	10	9,486	0.11%
2021/06/03	34	22.81	20	22.56	22.45	14	9,303	0.15%
2021/06/02	0	0.00	13	21.02	21.70	-13	8,530	-0.15%
2021/05/31	13	20.57	0	0.00	20.00	13	8,437	0.15%
2021/05/27	0	0.00	1	18.70	18.65	-1	8,249	-0.01%
2021/05/18	0	0.00	12	17.57	18.25	-12	8,174	-0.15%
2021/05/17	0	0.00	1	17.25	16.60	-1	8,117	-0.01%
2021/05/13	0	0.00	3	18.70	18.55	-3	7,916	-0.04%
2021/05/12	10	20.33	3	19.58	19.60	7	7,828	0.09%
2021/05/11	23	21.87	9	22.60	21.70	14	7,594	0.18%
2021/05/10	12	22.14	7	22.33	22.15	5	7,003	0.07%
2021/05/07	0	0.00	4	21.21	21.20	-4	6,735	-0.06%
2021/05/06	6	20.73	21	20.84	20.35	-15	6,625	-0.23%
2021/05/05	1	20.35	7	20.72	20.40	-6	6,476	-0.09%
2021/05/04	3	21.10	4	20.65	19.55	-1	6,276	-0.02%
2021/05/03	18	21.60	7	21.85	21.65	11	6,096	0.18%
2021/04/29	3	21.50	11	21.36	21.20	-8	5,810	-0.14%
2021/04/28	0	0.00	2	20.60	20.60	-2	5,639	-0.04%
2021/04/27	2	20.78	0	0.00	21.00	2	5,570	0.04%
2021/04/26	9	21.07	0	0.00	21.20	9	5,472	0.16%
2021/04/23	4	20.63	1	20.95	20.80	3	5,375	0.06%
2021/04/22	17	21.92	22	22.75	20.55	-5	5,281	-0.09%
2021/04/21	6	21.15	3	21.60	21.70	3	4,844	0.06%
2021/04/20	9	22.02	6	22.01	22.10	3	4,649	0.06%
2021/04/19	28	23.01	14	22.60	23.65	14	4,266	0.33%
2021/04/16	26	21.61	32	21.59	21.50	-6	3,385	-0.18%
2021/04/15	33	20.98	21	20.84	20.95	12	2,604	0.46%
2021/04/14	16	19.23	3	18.84	19.75	13	1,850	0.70%
2021/04/13	3	18.27	0	0.00	18.20	3	1,537	0.20%
2021/04/12	1	18.35	0	0.00	18.25	1	1,510	0.07%
2021/04/08	5	18.41	1	18.15	18.35	4	1,395	0.29%
2021/04/07	3	18.02	0	0.00	17.80	3	1,262	0.24%
2021/04/06	0	17.30	0	17.25	17.30	0	1,130	0.00%
2021/04/01	0	0.00	0.5	17.00	17.05	-0.5	1,129	-0.05%
2021/03/24	0.1	17.15	0	0.00	16.95	0.1	1,333	0.00%
2021/03/18	1	16.95	0	0.00	16.90	1	1,456	0.07%
2021/03/05	0	0.00	1	17.60	17.20	-1	1,552	-0.06%
2021/02/24	1	17.65	1.1	17.15	17.25	-0.1	1,305	0.00%
2021/02/23	0	0.00	0.4	16.90	16.95	-0.4	1,172	-0.03%
2021/02/17	0	0.00	0.1	15.80	15.95	-0.1	1,151	-0.01%
2021/02/04	0.2	15.80	0	0.00	15.45	0.2	1,144	0.02%
2021/01/26	0.6	15.60	0	0.00	15.35	0.6	1,138	0.05%
2021/01/21	0.1	15.35	0	0.00	15.25	0.1	1,137	0.00%
2021/01/20	0.1	15.30	0	0.00	15.30	0.1	1,128	0.00%
2021/01/12	5	16.15	0	0.00	16.10	5	1,075	0.46%
2021/01/05	0	0.00	0.1	17.40	17.35	-0.1	1,007	-0.01%
2020/12/29	0	0.00	10	17.30	17.20	-10	937	-1.07%
2020/12/17	0	0.00	10	17.30	17.00	-10	663	-1.51%
2020/12/16	0	0.00	2.6	17.25	17.50	-2.6	652	-0.40%
2020/12/15	1	18.10	5	17.30	17.45	-4	637	-0.63%
2020/12/14	4	17.60	0	0.00	17.50	4	590	0.68%
2020/12/11	2	17.07	0	0.00	16.75	2	519	0.39%
2020/12/10	20	16.88	0	0.00	17.20	20	489	4.08%
2020/12/04	0	0.00	39.5	16.25	16.25	-39.5	344	-11.49%
2020/12/02	1.1	16.30	0	0.00	16.30	1.1	383	0.27%
2020/12/01	0	16.45	0	0.00	16.45	0	382	0.01%
2020/11/27	2	16.25	0	0.00	16.25	2	363	0.55%
2020/11/26	0	0.00	1	16.25	16.25	-1	362	-0.28%
2020/11/24	0.1	16.10	0	0.00	16.10	0.1	361	0.02%
2020/11/06	0.1	15.40	0	0.00	15.40	0.1	342	0.02%
2020/10/29	0.1	15.85	0	0.00	15.45	0.1	347	0.02%
2020/10/22	0.1	15.55	0	0.00	15.40	0.1	351	0.02%
2020/09/24	0.1	15.85	0	0.00	15.60	0.1	361	0.03%
2020/09/23	0.1	16.10	0	0.00	15.90	0.1	357	0.03%
2020/09/22	0.1	16.35	0	0.00	15.90	0.1	374	0.01%
2020/09/17	0.1	16.30	0	0.00	16.20	0.1	378	0.01%
2020/09/16	0	0.00	0.2	16.30	16.10	-0.2	380	-0.06%
2020/09/08	0.1	16.80	0	0.00	16.70	0.1	417	0.03%
2020/09/07	0.5	16.90	0	0.00	16.90	0.5	407	0.12%
2020/09/04	0	16.40	0	0.00	16.10	0	374	0.01%
2020/09/03	0	16.10	0	0.00	16.10	0	371	0.01%
2020/09/02	0	16.20	0	0.00	15.95	0	370	0.01%
2020/09/01	0.1	16.20	0	0.00	16.00	0.1	374	0.03%
2020/08/31	0.1	16.10	0	0.00	16.05	0.1	380	0.03%
2020/08/27	0	0.00	10	15.85	15.85	-10	374	-2.67%
2020/08/26	0.1	15.90	0	0.00	15.85	0.1	369	0.04%
2020/08/25	0.1	15.90	0	0.00	15.85	0.1	368	0.02%
2020/08/21	0	15.55	0	0.00	15.40	0	363	0.01%
2020/08/18	0	16.00	0	0.00	15.80	0	365	0.01%
2020/08/17	0	15.80	0	0.00	15.80	0	371	0.01%
2020/08/14	0.1	15.65	0.1	15.65	15.35	0	364	0.01%
2020/08/11	0.1	15.40	0	0.00	15.40	0.1	385	0.02%
2020/08/06	0.1	15.40	0	0.00	15.40	0.1	400	0.03%
2020/08/04	0.1	15.30	0	0.00	15.30	0.1	407	0.02%
2020/07/30	0	15.40	0	0.00	15.40	0	418	0.01%
2020/07/28	0.1	15.45	0	0.00	15.40	0.1	422	0.02%
2020/07/27	0	15.65	0	0.00	15.45	0	434	0.01%
2020/07/23	0.1	15.60	0	0.00	15.60	0.1	445	0.03%
2020/07/22	0.1	15.65	0	0.00	15.65	0.1	449	0.02%
2020/07/20	0	15.70	0	0.00	15.55	0	448	0.01%
2020/07/17	0.1	15.95	0	0.00	15.65	0.1	446	0.02%
2020/06/16	0.1	16.35	5	16.35	16.35	-4.9	465	-1.06%
2020/06/05	0	0.00	1	16.95	17.05	-1	624	-0.16%
2020/05/04	0	0.00	2	16.05	16.15	-2	630	-0.32%
2020/04/17	2	15.55	0	0.00	15.60	2	653	0.31%
2020/03/12	1	15.90	0	0.00	15.95	1	477	0.21%
2020/03/09	0	0.00	7	16.34	16.55	-7	453	-1.54%
2020/03/06	0	0.00	15	16.77	16.75	-15	438	-3.42%
2020/03/02	0	0.00	5	16.70	16.65	-5	439	-1.14%
2020/02/20	0	0.00	4	17.25	17.20	-4	479	-0.83%
2020/02/18	0	0.00	1	17.05	17.15	-1	492	-0.20%
2020/02/03	0	0.00	31	17.00	17.15	-31	545	-5.69%
2020/01/20	20	18.50	0	0.00	18.55	20	505	3.96%
2019/12/31	0	0.00	0	18.55	18.65	0	637	0.00%
2019/12/30	0	0.00	14	18.65	18.65	-14	638	-2.19%
2019/12/13	2	18.15	0	0.00	18.30	2	707	0.28%
2019/12/11	0	0.00	0.7	18.10	18.20	-0.7	724	-0.09%
2019/12/10	0	0.00	0.1	18.30	18.35	-0.1	731	-0.01%
2019/11/22	14	18.10	0	0.00	18.10	14	1,121	1.25%
2019/11/15	0	0.00	2	18.40	18.45	-2	1,259	-0.16%
2019/11/08	0	0.00	3	19.10	18.95	-3	1,529	-0.20%
2019/11/06	2	19.40	0	0.00	19.10	2	1,533	0.13%
2019/11/05	3	19.30	0	0.00	19.40	3	1,521	0.20%
2019/11/04	0	0.00	0.2	19.30	19.30	-0.2	1,530	-0.01%
2019/10/23	0	0.00	1	19.10	19.10	-1	1,590	-0.06%
2019/10/18	5	19.15	0.6	19.40	19.40	4.4	1,598	0.27%
2019/10/15	1	19.30	5	19.40	19.40	-4	1,558	-0.26%
2019/10/08	0	0.00	0.1	19.90	19.95	-0.1	1,514	0.00%
2019/09/27	0	0.00	0.1	20.15	20.15	-0.1	1,518	-0.01%
2019/09/26	0	0.00	1	20.15	20.00	-1	1,528	-0.07%
2019/09/18	0	0.00	2	20.45	20.30	-2	1,534	-0.13%
2019/09/16	5	20.32	0	0.00	20.35	5	1,548	0.32%
2019/09/11	2	20.75	0	0.00	20.75	2	1,527	0.13%
2019/09/10	5	20.80	0	0.00	20.85	5	1,530	0.33%
2019/09/09	0	0.00	2	20.85	20.80	-2	1,520	-0.13%
2019/09/04	0	0.00	20	21.00	20.90	-20	1,464	-1.37%
2019/09/02	3	20.70	1	20.50	21.15	2	1,435	0.14%
2019/08/30	1	20.65	0	0.00	20.45	1	1,321	0.08%
2019/08/29	20	20.55	0	0.00	20.55	20	1,316	1.52%
2019/08/26	0	0.00	3	20.57	20.50	-3	1,274	-0.24%
2019/08/21	5	20.55	5	20.40	20.55	0	1,214	0.00%
2019/08/20	0	0.00	3	20.40	20.15	-3	1,160	-0.26%
2019/08/19	1	21.15	0	0.00	20.60	1	1,109	0.09%
2019/08/16	3	20.00	16	20.14	20.50	-13	981	-1.32%
2019/08/15	4	19.30	5	19.30	19.20	-1	829	-0.12%
2019/08/12	0	0.00	2	19.40	19.25	-2	828	-0.24%
2019/08/05	0	0.00	4	19.55	19.65	-4	839	-0.48%
2019/07/17	10	19.30	0	0.00	19.25	10	886	1.13%
2019/07/15	2	19.15	0.6	19.20	19.25	1.4	902	0.15%
2019/07/12	2	19.20	0	0.00	19.15	2	928	0.22%
2019/07/11	3	19.25	0	0.00	19.30	3	943	0.32%
2019/07/10	5	19.35	0	0.00	19.30	5	964	0.52%
2019/07/09	0	0.00	0.2	19.35	19.35	-0.2	1,000	-0.02%
2019/06/25	10	19.40	10	19.15	19.10	0	1,378	0.00%
2019/06/05	0	0.00	1	20.10	20.05	-1	2,389	-0.04%
2019/05/29	0	0.00	3	19.25	19.30	-3	2,935	-0.10%
2019/05/24	0	0.00	1	19.50	19.30	-1	2,973	-0.03%
2019/05/23	0	0.00	2	19.30	19.30	-2	2,973	-0.07%
2019/05/20	2	19.20	3	19.25	19.35	-1	2,968	-0.03%
2019/05/16	0	0.00	7	19.93	19.90	-7	2,948	-0.24%
2019/05/15	0	0.00	2	19.45	19.40	-2	2,929	-0.07%
2019/05/14	0	0.00	3	18.85	19.00	-3	2,925	-0.10%
2019/05/10	4.6	18.97	0	0.00	19.10	4.6	2,913	0.16%
2019/05/08	0	0.00	2	19.35	19.35	-2	2,908	-0.07%
2019/05/02	5	19.80	0	0.00	19.80	5	2,898	0.17%
2019/04/30	5	19.55	0	0.00	19.75	5	2,904	0.17%
2019/04/26	2	19.80	0	0.00	19.80	2	2,874	0.07%
2019/04/25	0	0.00	2	20.05	20.15	-2	2,848	-0.07%
2019/04/22	8	20.70	0	0.00	20.75	8	2,818	0.28%
2019/04/18	0	0.00	12	20.35	20.35	-12	2,817	-0.43%
2019/04/17	4	20.50	0	0.00	20.70	4	2,808	0.14%
2019/04/16	38	20.99	26	20.75	20.75	12	2,825	0.42%
2019/04/11	2	20.90	0	0.00	20.75	2	2,887	0.07%
2019/04/10	0	0.00	2	21.05	20.70	-2	2,880	-0.07%
2019/04/09	0	0.00	2	21.00	20.85	-2	2,846	-0.07%
2019/04/02	10	20.45	3	20.40	20.50	7	2,759	0.25%
2019/04/01	3	20.85	140	21.51	20.75	-137	2,712	-5.05%	大賣/鉅額交易
2019/03/29	3	21.17	34	20.41	21.20	-31	2,659	-1.17%
2019/03/28	22	20.14	60	20.13	20.10	-38	2,573	-1.48%
2019/03/27	4	21.88	40	21.41	21.15	-36	2,446	-1.47%
2019/03/26	20	22.98	0	0.00	22.50	20	2,317	0.86%
2019/03/25	0.7	22.70	0	0.00	22.80	0.7	2,284	0.03%
2019/03/22	19	23.52	4	22.90	22.80	15	2,255	0.67%
2019/03/21	15	23.60	0.2	23.25	23.40	14.8	2,207	0.67%
2019/03/20	40	23.45	0	0.00	23.45	40	2,170	1.84%
2019/03/19	30	23.57	4	24.04	23.45	26	2,111	1.23%
2019/03/18	101	22.83	0	0.00	22.70	101	1,795	5.62%	大買/鉅額交易
2019/03/15	0	0.00	13.4	22.26	22.15	-13.4	1,686	-0.79%
2019/03/14	0	0.00	14	21.90	21.95	-14	1,625	-0.86%
2019/03/13	10	21.90	0	0.00	21.95	10	1,587	0.63%
2019/03/12	58	22.13	8	22.29	21.90	50	1,521	3.29%
2019/03/11	4	21.15	60.4	20.98	21.30	-56.4	1,334	-4.23%
2019/03/08	0	0.00	3	20.90	21.15	-3	1,284	-0.23%
2019/03/07	74	21.35	16	20.86	20.80	58	1,461	3.97%
2019/03/06	3	20.67	1	21.25	21.20	2	1,310	0.15%
2019/03/04	1	18.90	0	0.00	19.00	1	957	0.10%
2019/02/27	3	18.93	0	0.00	18.85	3	963	0.31%
2019/02/19	3	19.00	10	18.85	19.00	-7	933	-0.75%
2019/02/15	5	18.85	0	0.00	18.65	5	928	0.54%
2019/01/14	0	0.00	40	19.05	18.95	-40	802	-4.98%
2019/01/11	0	0.00	10	19.20	19.20	-10	796	-1.26%
2019/01/10	50	19.33	0	0.00	19.20	50	785	6.37%
2019/01/08	0	0.00	2	19.35	19.20	-2	753	-0.27%
2019/01/07	2	19.23	1	19.20	19.00	1	720	0.14%
2019/01/03	0	0.00	2	17.70	17.75	-2	628	-0.32%
2018/12/14	0	0.00	1.2	16.51	16.55	-1.2	629	-0.19%
2018/12/05	0	0.00	1	17.00	17.00	-1	615	-0.16%
2018/11/08	0	0.00	5	17.00	16.80	-5	334	-1.49%
2018/10/18	6	16.82	0	0.00	16.95	6	393	1.52%
2018/09/20	2	17.40	0	0.00	17.35	2	448	0.45%
2018/09/04	0	0.00	1	18.20	18.15	-1	572	-0.17%
2018/08/21	0	0.00	5	17.45	17.45	-5	706	-0.71%
2018/08/17	5	17.20	0	0.00	17.25	5	724	0.69%
2018/08/13	0	0.00	10	17.50	17.35	-10	732	-1.37%
2018/07/31	10	17.23	0	0.00	17.30	10	764	1.31%
2018/07/24	0	0.00	1	16.90	17.00	-1	752	-0.13%
2018/07/19	1	17.20	0	0.00	17.35	1	759	0.13%
2018/07/17	6	17.30	0	0.00	17.45	6	771	0.78%
2018/06/11	0.4	19.05	0.5	19.05	19.15	-0.2	774	-0.02%
2018/04/24	1	19.35	0	0.00	19.25	1	761	0.13%
2018/04/02	0	0.00	4	20.55	20.45	-4	873	-0.46%
2018/03/30	6	20.77	3	20.55	20.80	3	874	0.34%
2018/03/08	5	19.65	0	0.00	19.75	5	1,168	0.43%
2018/03/06	3	19.78	0	0.00	19.75	3	1,164	0.26%
2018/02/05	0	0.00	1	20.40	20.65	-1	1,164	-0.09%
2018/01/24	0	20.25	0	0.00	20.35	0	1,185	0.00%
2018/01/22	3	20.15	0	0.00	20.45	3	1,176	0.26%
2018/01/12	0	0.00	3	20.50	20.70	-3	1,151	-0.26%
2018/01/08	1	20.20	1	20.35	20.20	0	1,133	0.00%
2018/01/04	0	0.00	6	20.28	20.10	-6	1,116	-0.54%