榮剛 (5009)-群益金鼎-永和券商分點個股進出

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
52.6
漲跌
▼0.2
漲幅
-0.38%
成交量
6,623張
產業
上櫃鋼鐵類股
531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-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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
2024/05/31	2	52.60	0	0.00	52.60	2	11,800	0.02%
2024/05/30	13	53.17	0	0.00	52.80	13	11,803	0.11%
2024/05/29	1	53.50	0	0.00	53.40	1	11,817	0.01%
2024/05/28	1	54.00	5	53.92	53.80	-4	11,983	-0.03%
2024/05/27	1	53.10	0	0.00	53.20	1	11,902	0.01%
2024/05/23	0.6	52.20	0	0.00	52.10	0.6	11,861	0.01%
2024/05/22	22	52.10	0	0.00	52.10	22	11,803	0.19%
2024/05/21	2	52.85	2	53.00	52.80	0	11,635	0.00%
2024/05/20	23	53.88	1	54.10	52.90	22	11,533	0.19%
2024/05/17	6	55.22	0	55.80	55.80	6	11,131	0.05%
2024/05/16	1	54.80	4	54.90	54.90	-3	11,014	-0.03%
2024/05/15	17	55.42	1	55.30	55.20	16	10,959	0.15%
2024/05/14	19	55.43	1	56.20	55.80	18	10,834	0.17%
2024/05/13	4	55.45	4	55.90	55.20	0	10,659	0.00%
2024/05/10	5	55.30	0.2	55.14	56.00	4.8	10,556	0.05%
2024/05/09	3	55.77	7	55.91	54.90	-4	10,442	-0.04%
2024/05/08	2	54.95	2	54.85	54.70	0	10,252	0.00%
2024/05/07	3	54.93	1	56.07	54.50	2	10,194	0.02%
2024/05/06	1	57.00	5	56.88	56.10	-4	9,960	-0.04%
2024/05/03	10	57.57	5	57.10	57.00	5	9,729	0.05%
2024/05/02	8	55.60	69	57.53	57.60	-61	9,394	-0.65%
2024/04/30	7	55.61	7.2	54.96	54.20	-0.2	8,518	0.00%
2024/04/29	1	53.70	4	54.08	54.80	-3	8,034	-0.04%
2024/04/26	16	53.19	27	53.18	52.80	-11	7,806	-0.14%
2024/04/25	1	52.70	2	52.45	52.60	-1	7,679	-0.01%
2024/04/24	28	52.90	16	52.98	53.00	12	7,613	0.16%
2024/04/23	7	53.36	1	53.00	52.80	6	7,547	0.08%
2024/04/22	58	54.55	111	54.05	54.20	-53	7,350	-0.72%	大賣/
2024/04/19	69	54.24	9.1	54.54	54.90	59.9	7,016	0.85%
2024/04/18	4	54.05	10	54.33	54.70	-6	6,616	-0.09%
2024/04/17	8	53.09	15.1	53.22	53.50	-7.1	6,379	-0.11%
2024/04/16	22	53.04	12	52.98	51.90	10	6,043	0.17%
2024/04/15	7	53.44	4.1	54.03	53.30	2.9	5,658	0.05%
2024/04/12	4	52.65	7.1	52.52	52.50	-3.1	5,187	-0.06%
2024/04/11	7	52.54	19.3	52.83	52.60	-12.3	5,092	-0.24%
2024/04/10	12.2	51.49	7.3	52.19	52.50	4.9	4,927	0.10%
2024/04/09	3	50.40	7.1	50.26	50.40	-4.1	4,584	-0.09%
2024/04/08	0.1	49.50	0	0.00	49.40	0.1	4,469	0.00%
2024/04/03	1	49.85	12	49.65	49.40	-11	4,460	-0.25%
2024/04/02	0	0.00	3	49.40	49.30	-3	4,494	-0.07%
2024/04/01	0	49.65	2.3	49.58	49.55	-2.3	4,543	-0.05%
2024/03/29	7	49.47	0	0.00	49.30	7	4,723	0.15%
2024/03/28	5	50.32	3	50.01	49.65	2	4,887	0.04%
2024/03/27	3	49.78	3	49.60	49.65	0	5,331	0.00%
2024/03/26	0	0.00	5	49.35	49.05	-5	5,334	-0.09%
2024/03/25	5.2	49.76	12	49.57	49.80	-6.8	5,373	-0.13%
2024/03/22	3	48.98	0	0.00	49.00	3	5,440	0.06%
2024/03/21	4	48.80	0.2	48.81	49.00	3.8	5,739	0.07%
2024/03/19	3.2	49.19	3	49.05	48.85	0.2	5,894	0.00%
2024/03/18	1	48.25	2	48.15	48.40	-1	5,952	-0.02%
2024/03/14	0	0.00	1	48.15	47.75	-1	6,016	-0.02%
2024/03/13	0.2	48.07	0	0.00	47.70	0.2	6,105	0.00%
2024/03/12	0	0.00	2	48.55	48.55	-2	6,164	-0.03%
2024/03/08	1	47.60	2	48.15	47.70	-1	6,321	-0.02%
2024/03/07	3	48.68	0	48.80	48.35	3	6,424	0.05%
2024/03/06	1	49.10	1	48.80	48.75	0	6,482	0.00%
2024/03/05	4	48.69	2	48.70	48.70	2	6,483	0.03%
2024/03/04	3.1	48.33	3	48.50	48.30	0.1	6,432	0.00%
2024/03/01	3.1	47.98	10	48.02	48.30	-6.9	6,473	-0.11%
2024/02/27	6	46.54	6	46.65	46.50	0	6,533	0.00%
2024/02/26	1	46.55	0	0.00	46.45	1	6,762	0.01%
2024/02/23	7	46.98	2	47.23	46.70	5	6,819	0.07%
2024/02/21	3	47.20	5	47.30	47.15	-2	6,902	-0.03%
2024/02/20	5	46.89	0	0.00	47.00	5	7,005	0.07%
2024/02/19	1	47.85	0	0.00	47.85	1	6,981	0.01%
2024/02/16	9	47.33	14	47.33	47.65	-5	7,059	-0.07%
2024/02/15	7	46.12	11	46.17	46.30	-4	7,018	-0.06%
2024/02/05	11.1	45.65	5	45.90	45.75	6.1	6,987	0.09%
2024/02/02	5.2	46.55	0	0.00	46.20	5.2	6,915	0.07%
2024/02/01	8.2	47.31	9	47.56	47.05	-0.8	6,860	-0.01%
2024/01/31	9.5	47.97	8	48.09	47.60	1.5	6,832	0.02%
2024/01/30	8.2	48.13	9	48.27	47.80	-0.9	6,838	-0.01%
2024/01/29	7	47.46	15	47.22	47.50	-8	6,806	-0.12%
2024/01/26	3	46.83	3	46.95	46.75	0	6,805	0.00%
2024/01/25	0.1	46.95	0	0.00	46.85	0.1	6,822	0.00%
2024/01/24	2	47.53	1	47.90	47.10	1	6,879	0.01%
2024/01/23	0	0.00	1	46.30	46.40	-1	6,854	-0.01%
2024/01/22	1	45.95	0	0.00	46.00	1	6,968	0.01%
2024/01/19	7	45.95	24	45.93	46.00	-17	6,994	-0.24%
2024/01/18	14	45.94	15	46.15	46.05	-1	7,018	-0.01%
2024/01/17	7	47.04	4	47.39	45.90	3	7,040	0.04%
2024/01/16	1	47.15	1	47.30	47.15	0	7,129	0.00%
2024/01/15	3	47.77	4	47.79	47.70	-1	7,182	-0.01%
2024/01/12	3.1	47.05	1	47.40	47.10	2.1	7,199	0.03%
2024/01/11	5	47.17	3	47.48	47.20	2	7,228	0.03%
2024/01/10	6	47.64	6	47.83	47.50	0	7,246	0.00%
2024/01/09	2	47.98	4.2	48.00	47.85	-2.2	7,392	-0.03%
2024/01/08	9.2	48.81	2	49.13	48.50	7.2	7,394	0.10%
2024/01/05	1	48.70	19	48.58	48.85	-18	7,444	-0.24%
2024/01/04	15	48.38	4	48.76	47.80	11	7,477	0.15%
2024/01/03	7	48.96	6	49.03	48.65	1	7,427	0.01%
2024/01/02	4	49.04	8	49.02	49.00	-4	7,402	-0.05%
2023/12/29	12	48.85	11	48.90	48.85	1	7,502	0.01%
2023/12/28	7.1	49.01	9	49.16	48.75	-1.9	7,474	-0.03%
2023/12/27	7	49.24	27	49.25	49.20	-20	7,433	-0.27%
2023/12/26	15	49.66	17	50.01	49.20	-2	7,403	-0.03%
2023/12/25	21.1	49.22	8	50.07	49.00	13.1	7,233	0.18%
2023/12/22	27.5	50.42	3	52.50	49.45	24.5	7,151	0.34%
2023/12/20	9	51.34	11	51.39	51.70	-2	6,695	-0.03%
2023/12/19	6	50.78	5	50.96	50.90	1	6,648	0.02%
2023/12/18	20	51.57	27	51.74	51.60	-7	6,687	-0.10%
2023/12/15	6	51.37	13	51.32	51.50	-7	6,560	-0.11%
2023/12/14	7	50.04	16	50.05	49.80	-9	6,292	-0.14%
2023/12/13	9	49.94	2	49.55	49.40	7	6,241	0.11%
2023/12/12	12	49.61	22	49.63	49.70	-10	6,243	-0.16%
2023/12/11	7	49.52	5	49.64	49.00	2	6,203	0.03%
2023/12/08	5	49.13	14	49.27	49.25	-9	6,294	-0.14%
2023/12/07	15	49.80	9	49.80	49.35	6	6,330	0.09%
2023/12/06	14	48.99	20.5	49.21	50.10	-6.5	6,363	-0.10%
2023/12/05	9	48.92	6.2	49.33	48.70	2.9	6,362	0.04%
2023/12/04	18	49.70	15	49.71	49.45	3	6,360	0.05%
2023/12/01	7.5	49.26	5	49.21	49.35	2.5	6,314	0.04%
2023/11/30	2.5	47.59	4	48.33	48.70	-1.5	6,270	-0.02%
2023/11/29	0	0.00	4	47.78	47.75	-4	6,552	-0.06%
2023/11/28	1	47.60	3	47.53	47.50	-2	6,644	-0.03%
2023/11/27	3	47.43	0	0.00	46.90	3	6,811	0.04%
2023/11/24	7.1	48.01	6	48.27	47.85	1.1	7,115	0.02%
2023/11/22	2	47.85	2.1	47.85	47.75	-0.1	7,231	0.00%
2023/11/21	2	46.43	4.1	46.21	46.75	-2.1	7,064	-0.03%
2023/11/20	3.1	46.23	1	46.00	46.25	2.1	7,149	0.03%
2023/11/17	1.2	46.68	8	46.96	46.40	-6.8	7,247	-0.09%
2023/11/16	3	46.22	0.1	46.10	46.50	2.9	7,257	0.04%
2023/11/14	5	45.66	0.1	45.75	45.30	4.9	7,278	0.07%
2023/11/13	2	45.53	6	45.61	45.25	-4	7,305	-0.05%
2023/11/10	0	0.00	1	45.20	45.00	-1	7,352	-0.01%
2023/11/09	2	45.38	0	0.00	45.40	2	7,483	0.03%
2023/11/08	0	0.00	4	45.60	45.65	-4	7,656	-0.05%
2023/11/07	1	45.70	1	45.80	45.70	0	7,795	0.00%
2023/11/06	1	45.80	11	45.78	45.90	-10	7,925	-0.13%
2023/11/01	0	44.70	0	0.00	44.50	0	8,836	0.00%
2023/10/31	1.1	44.82	2	45.30	44.60	-0.9	8,873	-0.01%
2023/10/30	0	0.00	3	45.13	45.50	-3	8,980	-0.03%
2023/10/27	19	45.38	2	45.20	44.90	17	9,032	0.19%
2023/10/26	1	44.75	2	45.67	45.25	-1	9,034	-0.01%
2023/10/25	1	45.30	2	45.28	45.20	-1	9,160	-0.01%
2023/10/23	5	44.94	3	45.50	44.50	2	9,284	0.02%
2023/10/20	0	0.00	2	43.15	44.00	-2	9,375	-0.02%
2023/10/19	3	44.02	0	0.00	43.90	3	9,503	0.03%
2023/10/18	6	44.43	3	44.20	44.00	3	9,631	0.03%
2023/10/17	5.1	45.51	1	45.40	45.00	4.1	9,796	0.04%
2023/10/16	4	45.69	2	46.50	45.60	2	9,989	0.02%
2023/10/13	2	45.93	3	45.42	45.30	-1	10,021	-0.01%
2023/10/12	1	45.00	0	0.00	45.75	1	10,295	0.01%
2023/10/11	0	0.00	1	45.10	45.05	-1	10,432	-0.01%
2023/10/06	0	44.05	1	43.90	44.45	-1	10,534	-0.01%
2023/10/05	1	44.10	0	0.00	44.00	1	10,699	0.01%
2023/10/04	1.1	43.91	0	0.00	43.90	1.1	10,774	0.01%
2023/10/03	10.2	45.16	1	45.25	45.15	9.2	10,741	0.09%
2023/10/02	1	45.65	0	0.00	45.60	1	10,889	0.01%
2023/09/28	1	45.45	0	0.00	45.45	1	11,290	0.01%
2023/09/27	0	0.00	1	45.15	45.20	-1	11,545	-0.01%
2023/09/26	1	45.15	7	45.15	45.10	-6	11,886	-0.05%
2023/09/25	2	46.08	2	46.28	46.50	0	12,041	0.00%
2023/09/22	2.1	45.25	1	45.10	45.40	1.1	12,061	0.01%
2023/09/21	0.1	45.08	2	45.13	45.25	-1.9	12,203	-0.02%
2023/09/20	1	46.60	1	46.45	46.20	0	12,217	0.00%
2023/09/19	2	46.31	5	46.76	46.65	-3	12,364	-0.02%
2023/09/18	3	46.58	0	0.00	46.30	3	12,443	0.02%
2023/09/15	5	46.15	1	46.20	46.40	4	12,511	0.03%
2023/09/14	1	45.60	0	0.00	45.50	1	12,729	0.01%
2023/09/13	6.1	45.39	0	0.00	45.15	6.1	13,041	0.05%
2023/09/12	3	46.50	3	46.45	46.30	0	13,042	0.00%
2023/09/11	0	0.00	6	47.28	46.65	-6	13,107	-0.05%
2023/09/08	11	46.86	1	46.85	46.65	10	13,065	0.08%
2023/09/07	6	47.31	3.4	47.28	47.25	2.6	13,134	0.02%
2023/09/06	0	0.00	6.1	47.14	47.05	-6.1	13,348	-0.05%
2023/09/05	5	46.85	1	47.00	46.85	4	13,387	0.03%
2023/09/04	24	47.81	23.1	47.68	47.20	0.9	13,466	0.01%
2023/09/01	0	46.00	2	45.90	45.75	-2	13,262	-0.01%
2023/08/31	1	44.90	0	0.00	45.15	1	13,483	0.01%
2023/08/30	47	44.92	40	45.20	44.85	7	13,993	0.05%
2023/08/29	10.2	44.80	5	46.60	46.70	5.2	13,793	0.04%
2023/08/28	0.1	45.85	0	0.00	45.85	0.1	13,839	0.00%
2023/08/25	1.4	45.31	0	0.00	45.20	1.4	13,768	0.01%
2023/08/24	1.4	45.80	3	45.42	45.70	-1.6	13,789	-0.01%
2023/08/23	1	46.05	0	0.00	45.55	1	13,730	0.01%
2023/08/22	3.1	45.40	0	0.00	44.95	3.1	13,665	0.02%
2023/08/21	0	0.00	1	46.30	45.90	-1	13,791	-0.01%
2023/08/18	6.2	45.65	1	45.40	45.40	5.2	14,167	0.04%
2023/08/17	3	46.18	6	45.71	46.10	-3	14,655	-0.02%
2023/08/16	0	0.00	3	45.18	45.30	-3	14,857	-0.02%
2023/08/15	7	45.49	0	0.00	45.55	7	15,681	0.04%
2023/08/14	3	45.20	0	0.00	45.10	3	15,771	0.02%
2023/08/11	2.5	46.88	1	46.60	46.55	1.5	15,792	0.01%
2023/08/10	5	48.05	2	47.85	47.45	3	15,783	0.02%
2023/08/09	4	48.44	3	48.55	48.25	1	15,800	0.01%
2023/08/08	3	48.87	5	48.83	48.90	-2	15,765	-0.01%
2023/08/07	28	50.45	14	48.68	49.30	14	15,810	0.09%
2023/08/04	0	0.00	1	52.90	52.90	-1	15,535	-0.01%
2023/08/01	10	53.00	0	0.00	53.10	10	15,856	0.06%
2023/07/31	3	53.73	0	0.00	53.40	3	16,153	0.02%
2023/07/28	2	54.75	1	54.40	54.00	1	16,431	0.01%
2023/07/27	0	0.00	27	55.55	55.10	-27	16,688	-0.16%
2023/07/26	3	54.40	4	55.15	54.10	-1	16,988	-0.01%
2023/07/25	16	55.68	14	55.89	55.70	2	17,576	0.01%
2023/07/24	13	52.92	5	54.42	54.50	8	17,776	0.04%
2023/07/21	6	52.48	0	0.00	52.50	6	17,815	0.03%
2023/07/20	8	52.38	5	53.04	53.80	3	18,031	0.02%
2023/07/19	6	52.14	5	54.00	51.70	1	18,061	0.01%
2023/07/18	0	0.00	1	52.50	53.70	-1	18,306	-0.01%
2023/07/17	14	53.08	6	52.85	53.50	8	18,480	0.04%
2023/07/14	8	53.69	2	55.40	53.60	6	18,427	0.03%
2023/07/13	11	54.81	4	55.08	54.60	7	18,860	0.04%
2023/07/12	5	55.78	2	55.90	55.60	3	19,325	0.02%
2023/07/11	7	56.59	1	56.80	56.60	6	19,621	0.03%
2023/07/10	2	57.00	2	57.20	56.90	0	20,468	0.00%
2023/07/07	3	56.13	3	56.93	56.10	0	21,173	0.00%
2023/07/06	24	58.18	4	58.27	57.30	20	21,351	0.09%
2023/07/05	3	59.30	6	60.50	60.50	-3	21,242	-0.01%
2023/07/04	7	59.01	11	59.47	60.00	-4	21,045	-0.02%
2023/07/03	3	58.64	17	58.80	59.40	-14	20,793	-0.07%
2023/06/30	5	57.82	17	57.94	57.60	-12	20,591	-0.06%
2023/06/29	11	57.28	2	57.90	57.10	9	20,543	0.04%
2023/06/28	18	57.08	3	57.86	56.60	15	20,443	0.07%
2023/06/27	2	56.20	3	56.77	56.20	-1	20,598	-0.01%
2023/06/26	2	58.05	5	58.50	58.10	-3	20,646	-0.01%
2023/06/21	7	58.64	0	0.00	58.40	7	20,678	0.03%
2023/06/20	11	59.08	51	58.81	58.20	-40	20,649	-0.19%
2023/06/19	14	60.31	28	60.11	60.60	-14	20,563	-0.07%
2023/06/16	6	58.53	11	58.90	58.00	-5	20,613	-0.02%
2023/06/15	4	58.40	2.2	58.02	58.60	1.8	20,585	0.01%
2023/06/14	2	57.30	1	57.30	56.60	1	20,658	0.00%
2023/06/13	6	56.78	4	57.13	57.30	2	20,952	0.01%
2023/06/12	19	57.34	1	56.70	56.60	18	21,046	0.09%
2023/06/09	9	59.07	2	58.85	58.70	7	20,987	0.03%
2023/06/08	16	59.67	3	59.93	59.20	13	21,301	0.06%
2023/06/07	5	59.04	8	59.25	59.30	-3	21,446	-0.01%
2023/06/06	23	59.97	27	59.26	59.30	-4	21,829	-0.02%
2023/06/05	13	59.88	26	59.31	58.90	-13	22,475	-0.06%
2023/06/02	10	57.28	9	57.54	56.60	1	22,505	0.00%
2023/06/01	3.2	57.07	18	56.63	57.20	-14.8	22,401	-0.07%
2023/05/31	45	55.03	3	54.60	55.70	42	22,283	0.19%
2023/05/30	6	54.27	5	54.20	54.10	1	22,289	0.00%
2023/05/29	2	55.10	4	55.25	54.90	-2	22,522	-0.01%
2023/05/26	20	54.30	16	54.31	54.10	4	22,987	0.02%
2023/05/25	6	53.95	1	54.80	54.20	5	23,153	0.02%
2023/05/24	13	55.74	3	56.13	55.00	10	23,148	0.04%
2023/05/23	17	55.30	22	55.59	55.70	-5	22,937	-0.02%
2023/05/22	31	51.61	31	52.65	52.60	0	22,589	0.00%
2023/05/19	15	52.82	8	52.59	51.70	7	22,525	0.03%
2023/05/18	0	0.00	17	56.62	56.90	-17	21,742	-0.08%
2023/05/17	9	56.51	3	56.50	56.10	6	21,600	0.03%
2023/05/16	0	0.00	4	54.75	55.20	-4	21,489	-0.02%
2023/05/15	4	54.13	2	54.60	54.20	2	21,524	0.01%
2023/05/12	1	54.70	2	54.85	55.50	-1	21,639	0.00%
2023/05/11	7	55.64	1	55.90	54.90	6	21,505	0.03%
2023/05/10	2	57.25	4	57.58	57.10	-2	21,283	-0.01%
2023/05/09	7	57.23	1	57.77	56.40	6	21,155	0.03%
2023/05/08	2	58.40	2	58.45	58.10	0	20,936	0.00%
2023/05/05	10	58.47	4	58.82	58.00	6	21,002	0.03%
2023/05/04	8	59.38	10	59.50	60.10	-2	20,885	-0.01%
2023/05/03	12	58.64	10.1	59.07	58.50	2	20,956	0.01%
2023/05/02	14	58.30	8.3	58.75	57.70	5.8	20,644	0.03%
2023/04/28	28	58.12	20	58.33	58.80	8	20,417	0.04%
2023/04/27	13.3	56.30	4.3	56.49	56.80	9	19,842	0.05%
2023/04/26	3	53.43	4	53.80	54.50	-1	19,490	-0.01%
2023/04/25	10	55.12	22.1	53.48	54.30	-12.1	19,361	-0.06%
2023/04/24	3	54.70	1.2	55.53	56.00	1.8	19,146	0.01%
2023/04/21	9	55.81	3	56.10	54.30	6	19,157	0.03%
2023/04/20	7	58.30	2	58.40	57.60	5	18,682	0.03%
2023/04/19	12	60.06	8	59.79	59.60	4	18,409	0.02%
2023/04/18	24	60.85	17.8	60.19	60.00	6.2	18,251	0.03%
2023/04/17	38	61.40	18.1	61.50	62.80	19.9	17,846	0.11%
2023/04/14	14	59.26	10.4	58.74	58.80	3.6	17,383	0.02%
2023/04/13	27	61.51	19	61.52	60.20	8	17,106	0.05%
2023/04/12	55	59.74	64	57.99	60.10	-9	16,326	-0.06%
2023/04/11	9	54.53	12.2	55.05	55.00	-3.2	15,667	-0.02%
2023/04/10	9	53.49	7.3	53.46	53.90	1.7	15,476	0.01%
2023/04/07	0	0.00	2	52.25	52.00	-2	15,270	-0.01%
2023/04/06	4	51.78	3	52.23	52.40	1	15,299	0.01%
2023/03/31	0	0.00	1	52.10	51.40	-1	15,361	-0.01%
2023/03/30	6	51.70	6	52.00	51.90	0	15,700	0.00%
2023/03/29	1	51.70	2	51.35	51.80	-1	16,086	-0.01%
2023/03/28	7.1	51.74	9	51.52	51.50	-1.9	16,247	-0.01%
2023/03/27	10.2	51.77	10	52.02	52.10	0.2	16,054	0.00%
2023/03/24	1	50.60	3	50.60	50.60	-2	15,998	-0.01%
2023/03/23	2	51.90	5	51.74	51.50	-3	16,171	-0.02%
2023/03/22	6	52.48	23	51.70	51.80	-17	16,609	-0.10%
2023/03/21	2	52.40	7	53.60	52.60	-5	17,190	-0.03%
2023/03/20	2	50.20	1	50.60	50.00	1	17,266	0.01%
2023/03/17	6	49.60	10	49.97	50.30	-4	17,307	-0.02%
2023/03/16	2	49.47	1	49.80	48.65	1	17,127	0.01%
2023/03/15	5	50.54	5	50.16	50.90	0	16,866	0.00%
2023/03/14	6	50.12	36	50.01	49.55	-30	16,699	-0.18%
2023/03/13	14	50.21	10	49.69	50.00	4	16,595	0.02%
2023/03/10	8	49.16	10	49.21	50.00	-2	16,262	-0.01%
2023/03/09	18	49.19	17	49.07	49.20	1	16,160	0.01%
2023/03/08	39	49.16	24	49.24	49.00	15	15,791	0.09%
2023/03/07	17	45.85	60.1	47.15	48.10	-43.1	15,134	-0.28%
2023/03/06	6	43.48	6	43.75	43.75	0	14,515	0.00%
2023/03/03	0	43.70	0	0.00	43.25	0	14,651	0.00%
2023/03/02	6	43.58	17	43.51	43.70	-11	14,911	-0.07%
2023/03/01	14	43.54	14	43.82	43.55	0	15,377	0.00%
2023/02/24	33	44.62	39	44.99	45.05	-6	15,369	-0.04%
2023/02/23	9	43.36	32.1	43.42	44.20	-23.1	14,942	-0.15%
2023/02/22	6	42.27	4	42.58	42.50	2	14,839	0.01%
2023/02/21	9	42.05	6	41.83	41.90	3	15,002	0.02%
2023/02/20	5	41.64	5	41.84	42.00	0	15,126	0.00%
2023/02/17	5	41.02	6	40.95	41.25	-1	15,085	-0.01%
2023/02/16	1	40.40	0	0.00	40.40	1	14,928	0.01%
2023/02/15	0	39.60	0	0.00	39.90	0	15,145	0.00%
2023/02/14	11	39.00	0	0.00	39.55	11	15,145	0.07%
2023/02/13	2	38.95	0	0.00	39.00	2	15,203	0.01%
2023/02/10	18	40.33	8	40.26	39.70	10	15,261	0.07%
2023/02/09	10	39.85	2	39.75	39.75	8	15,195	0.05%
2023/02/08	1	39.40	2	39.53	39.40	-1	15,238	-0.01%
2023/02/07	5	39.35	3	39.02	39.80	2	15,196	0.01%
2023/02/06	2	38.88	22	39.17	38.95	-20	15,198	-0.13%
2023/02/03	7.1	40.49	3	39.78	39.45	4.1	15,146	0.03%
2023/02/02	5	40.00	3	40.63	40.30	2	14,990	0.01%
2023/02/01	0	0.00	3	40.10	40.00	-3	15,057	-0.02%
2023/01/31	2	38.00	23	37.82	37.85	-21	14,970	-0.14%
2023/01/30	1	37.70	1	37.90	37.65	0	15,052	0.00%
2023/01/17	3	36.72	5	36.68	36.65	-2	15,072	-0.01%
2023/01/16	0	0.00	1	36.40	36.35	-1	15,055	-0.01%
2023/01/13	1	37.00	0	0.00	36.80	1	15,021	0.01%
2023/01/12	2	37.03	24.4	36.84	36.70	-22.4	15,112	-0.15%
2023/01/11	6.4	36.30	10	36.42	36.85	-3.7	15,160	-0.02%
2023/01/10	1	35.45	10.1	35.46	35.45	-9.1	14,994	-0.06%
2023/01/09	20	34.95	1	35.25	35.10	19	15,067	0.13%
2023/01/06	30	35.10	0	0.00	35.20	30	15,182	0.20%
2023/01/05	12	36.34	5	35.20	35.05	7	15,367	0.05%
2023/01/04	4	36.16	1	36.20	36.40	3	15,563	0.02%
2023/01/03	0	0.00	4	36.41	36.40	-4	15,843	-0.03%
2022/12/30	1	36.90	1.1	36.96	37.15	-0.1	16,066	0.00%
2022/12/29	0	0.00	2	36.40	36.25	-2	16,319	-0.01%
2022/12/28	16	36.60	2	36.93	36.45	14	16,375	0.09%
2022/12/27	4	37.05	18	37.02	36.75	-14	16,472	-0.08%
2022/12/26	7	37.14	1	37.00	37.00	6	16,532	0.04%
2022/12/23	5	37.61	6	37.43	37.50	-1	16,641	-0.01%
2022/12/22	28.1	37.30	5	37.53	37.75	23.1	16,716	0.14%
2022/12/21	19	36.63	33	36.95	37.00	-14	16,567	-0.08%
2022/12/20	10	35.74	10	35.10	34.85	0	16,376	0.00%
2022/12/19	26	35.67	21	35.77	35.35	5	16,566	0.03%
2022/12/16	2	36.05	3	36.17	36.40	-1	16,796	-0.01%
2022/12/15	4	36.74	0	0.00	36.60	4	16,699	0.02%
2022/12/14	10	37.00	60	36.80	37.00	-50	16,358	-0.31%
2022/12/13	7	36.11	72.1	36.20	36.75	-65.1	15,840	-0.41%
2022/12/12	28	34.59	23.1	34.63	35.05	4.9	15,076	0.03%
2022/12/09	1	33.80	4.1	33.50	33.70	-3.1	14,541	-0.02%
2022/12/08	1	32.75	3	32.90	33.00	-2	14,449	-0.01%
2022/12/07	1	33.05	0.1	32.60	32.25	1	14,417	0.01%
2022/12/06	6	32.88	2	32.75	32.55	4	14,313	0.03%
2022/12/05	4	33.66	0	0.00	33.30	4	14,299	0.03%
2022/12/02	4	33.43	0	0.00	33.40	4	14,205	0.03%
2022/12/01	0	0.00	7	33.61	33.65	-7	14,143	-0.05%
2022/11/30	7	33.08	4	33.29	33.00	3	13,923	0.02%
2022/11/29	13.1	33.75	9	33.50	33.50	4.1	13,734	0.03%
2022/11/28	5	32.97	3	33.00	32.95	2	13,468	0.01%
2022/11/25	0	0.00	3	32.95	32.60	-3	13,400	-0.02%
2022/11/24	56.1	32.85	23	33.07	32.80	33.1	13,297	0.25%
2022/11/23	1	34.15	67	33.38	33.95	-66	12,927	-0.51%
2022/11/22	60	33.15	5	32.96	33.20	55	12,413	0.44%
2022/11/21	1	32.35	8	32.25	32.30	-7	12,123	-0.06%
2022/11/18	1	31.75	0	0.00	31.65	1	12,001	0.01%
2022/11/17	10	32.49	4	33.03	32.40	6	11,939	0.05%
2022/11/16	6	31.70	18	31.96	32.15	-12	11,602	-0.10%
2022/11/15	0	0.00	9	31.21	31.45	-9	11,366	-0.08%
2022/11/14	0	0.00	22	30.63	30.70	-22	11,283	-0.19%
2022/11/11	28	30.26	23	30.73	30.10	5	11,223	0.04%
2022/11/10	4	30.60	4	31.20	31.20	0	11,019	0.00%
2022/11/09	4	31.20	19	31.23	30.85	-15	11,063	-0.14%
2022/11/08	46	30.71	17	30.90	30.80	29	10,999	0.26%
2022/11/07	9	30.41	16	30.45	30.25	-7	10,930	-0.06%
2022/11/04	1	29.25	4	29.33	29.40	-3	10,871	-0.03%
2022/11/02	12	28.77	2	28.70	28.75	10	11,019	0.09%
2022/11/01	4	28.45	4	28.46	28.50	0	11,004	0.00%
2022/10/28	4	28.83	3	28.20	28.25	1	11,002	0.01%
2022/10/27	17.1	28.46	2	28.95	28.50	15.1	10,770	0.14%
2022/10/26	10	29.40	3	29.55	29.40	7	10,592	0.07%
2022/10/25	10	30.35	5	31.20	30.35	5	10,651	0.05%
2022/10/24	5.1	30.70	1	30.65	30.70	4.1	10,724	0.04%
2022/10/21	1.1	30.20	1	30.50	30.10	0.1	10,796	0.00%
2022/10/20	30	30.17	18	30.41	30.45	12	10,897	0.11%
2022/10/19	3	30.60	13	30.99	30.55	-10	10,811	-0.09%
2022/10/18	1	29.80	9	29.83	30.00	-8	10,940	-0.07%
2022/10/17	4	29.73	18	29.91	30.05	-14	10,946	-0.13%
2022/10/14	3	30.80	16	30.69	30.65	-13	11,000	-0.12%
2022/10/13	9	30.06	31	29.58	29.35	-22	11,075	-0.20%
2022/10/12	31.1	31.31	23	30.41	30.85	8.1	11,317	0.07%
2022/10/11	6	31.53	8	31.65	31.75	-2	11,401	-0.02%
2022/10/07	19	31.33	8	31.66	31.75	11	11,477	0.10%
2022/10/06	49	30.92	21	30.80	31.10	28	11,338	0.25%
2022/10/05	5	30.24	12	30.04	29.90	-7	11,190	-0.06%
2022/10/04	7	29.78	2	29.80	29.85	5	11,237	0.04%
2022/10/03	9	28.87	21	29.06	29.20	-12	11,103	-0.11%
2022/09/30	35.1	28.80	17	28.70	29.55	18.1	11,018	0.16%
2022/09/29	4	28.75	24	29.26	28.90	-20	10,825	-0.18%
2022/09/28	3	27.47	0	0.00	27.40	3	10,628	0.03%
2022/09/27	7	28.69	6	28.84	29.00	1	10,423	0.01%
2022/09/26	9	30.04	17	29.95	29.25	-8	10,195	-0.08%
2022/09/23	11	29.73	35	30.21	30.10	-24	9,844	-0.24%
2022/09/22	3	28.80	0	0.00	29.00	3	9,506	0.03%
2022/09/21	20	28.20	10	28.00	27.95	10	9,413	0.11%
2022/09/19	0	0.00	2	28.05	27.90	-2	9,455	-0.02%
2022/09/16	2	28.45	0	0.00	28.20	2	9,460	0.02%
2022/09/12	2	28.65	0	0.00	28.70	2	9,858	0.02%
2022/09/01	0	0.00	3	28.27	28.10	-3	10,247	-0.03%
2022/08/31	28	28.54	2	29.30	28.45	26	10,267	0.25%
2022/08/29	2	28.45	0	0.00	28.40	2	10,214	0.02%
2022/08/26	0	0.00	1	29.05	29.05	-1	10,215	-0.01%
2022/08/24	3	29.35	3	28.95	28.90	0	10,473	0.00%
2022/08/23	1	29.00	0.1	29.00	28.90	1	10,646	0.01%
2022/08/22	7	28.43	0	0.00	28.75	7	10,736	0.07%
2022/08/19	20	29.06	1	29.25	29.00	19	10,746	0.18%
2022/08/18	1	29.40	0	0.00	29.45	1	10,875	0.01%
2022/08/17	8	29.54	3	30.20	29.25	5	11,148	0.04%
2022/08/16	1	29.50	0	0.00	29.50	1	11,265	0.01%
2022/08/15	8	30.33	1.1	30.10	30.30	7	11,496	0.06%
2022/08/12	5	30.08	0	0.00	30.00	5	11,879	0.04%
2022/08/11	2	30.45	1	31.00	30.45	1	11,930	0.01%
2022/08/10	3	30.95	5	31.70	30.70	-2	12,004	-0.02%
2022/08/09	6	30.98	1	31.20	31.20	5	12,123	0.04%
2022/08/08	3	30.13	2	30.40	30.60	1	12,304	0.01%
2022/08/05	5	30.49	0	0.00	30.40	5	12,413	0.04%
2022/08/04	2	30.30	0	0.00	30.35	2	12,725	0.02%
2022/08/02	20	31.15	0	0.00	30.90	20	14,494	0.14%
2022/08/01	1	31.45	4	31.79	31.40	-3	14,677	-0.02%
2022/07/29	18	31.19	1	31.40	31.20	17	14,887	0.11%
2022/07/28	0	0.00	1.1	30.80	30.75	-1.1	14,936	-0.01%
2022/07/27	0	0.00	2	30.40	30.45	-2	15,013	-0.01%
2022/07/26	4	30.20	0	0.00	30.45	4	15,266	0.03%
2022/07/25	2	29.98	7	30.46	30.35	-5	15,401	-0.03%
2022/07/21	0	0.00	3	29.20	29.00	-3	16,482	-0.02%
2022/07/20	2.1	29.28	1	29.20	29.05	1.1	18,316	0.01%
2022/07/19	18.1	29.64	25	28.87	29.70	-7	19,359	-0.04%
2022/07/18	51	28.89	55	28.08	29.00	-4	19,944	-0.02%
2022/07/15	0	0.00	23	27.29	27.35	-23	19,673	-0.12%
2022/07/14	0	0.00	8	23.86	25.10	-8	19,617	-0.04%
2022/07/13	7	23.69	13	23.67	23.65	-6	19,695	-0.03%
2022/07/12	13	23.68	0	0.00	23.65	13	19,744	0.07%
2022/07/08	0	0.00	3	25.70	25.70	-3	21,286	-0.01%
2022/07/05	3	25.00	0	0.00	25.50	3	22,443	0.01%
2022/07/01	1	24.40	10	25.16	24.25	-9	22,661	-0.04%
2022/06/30	0	0.00	5	25.15	25.10	-5	22,627	-0.02%
2022/06/29	5	25.35	0	0.00	25.65	5	22,613	0.02%
2022/06/27	5	25.90	5	25.90	26.30	0	22,612	0.00%
2022/06/24	3	25.85	4	25.74	25.50	-1	22,616	0.00%
2022/06/23	1	25.00	0	0.00	25.40	1	22,605	0.00%
2022/06/22	1	26.00	1	26.05	25.95	0	22,519	0.00%
2022/06/20	29	26.59	13	27.16	25.95	16	22,427	0.07%
2022/06/17	11	28.04	6	28.20	27.90	5	22,282	0.02%
2022/06/16	2	29.35	1	29.35	29.00	1	22,194	0.00%
2022/06/15	1	29.20	1	28.90	28.65	0	22,114	0.00%
2022/06/14	13	28.32	14	28.13	28.45	-1	22,067	0.00%
2022/06/13	3	29.22	2	29.60	29.10	1	22,170	0.00%
2022/06/10	0	0.00	10	30.30	30.20	-10	22,205	-0.05%
2022/06/09	1	30.00	2	30.08	29.95	-1	22,247	0.00%
2022/06/08	0	0.00	1	30.05	30.05	-1	22,261	0.00%
2022/06/07	0	0.00	11	29.55	29.80	-11	22,362	-0.05%
2022/06/06	0	0.00	24	29.22	29.25	-24	22,414	-0.11%
2022/06/02	33	28.86	13	29.12	28.80	20	22,769	0.09%
2022/06/01	1	29.55	0	0.00	29.55	1	22,924	0.00%
2022/05/31	5	29.67	5	29.30	29.40	0	22,897	0.00%
2022/05/30	1	31.00	0	0.00	30.70	1	22,869	0.00%
2022/05/27	0	0.00	1	31.15	30.90	-1	23,008	0.00%
2022/05/26	9	31.54	2	31.70	31.00	7	23,087	0.03%
2022/05/25	6	31.52	28	31.54	31.60	-22	22,981	-0.10%
2022/05/24	2	30.55	0	0.00	30.70	2	22,716	0.01%
2022/05/23	7	31.18	40	31.09	30.90	-33	22,524	-0.15%
2022/05/20	31	30.63	23	30.41	30.25	8	22,346	0.04%
2022/05/19	8	29.63	3	30.57	30.60	5	22,169	0.02%
2022/05/18	1	30.20	13	30.06	30.20	-12	21,994	-0.05%
2022/05/17	4	29.55	2	29.80	29.80	2	21,825	0.01%
2022/05/16	2	29.15	5	29.21	30.05	-3	21,497	-0.01%
2022/05/13	17	29.25	12	28.75	29.00	5	21,295	0.02%
2022/05/12	5	29.76	24	29.04	28.55	-19	21,107	-0.09%
2022/05/11	28	30.56	36	31.32	30.60	-8	20,729	-0.04%
2022/05/10	47	30.90	41	30.84	31.10	6	19,544	0.03%
2022/05/09	31	29.81	11	29.62	29.00	20	18,800	0.11%
2022/05/06	10	29.51	16	29.41	29.70	-6	18,430	-0.03%
2022/05/05	26	29.36	2	29.18	29.00	24	17,966	0.13%
2022/05/04	3	28.12	9	27.82	28.70	-6	17,641	-0.03%
2022/05/03	8	28.00	18.3	27.72	28.00	-10.3	17,390	-0.06%
2022/04/29	34	29.32	12	29.29	28.90	22	16,966	0.13%
2022/04/28	3	28.68	17	29.14	28.50	-14	16,719	-0.08%
2022/04/27	111	29.50	102	30.29	28.80	9	16,354	0.06%	大買/大賣/
2022/04/26	157	32.63	94	32.73	31.55	63	15,213	0.41%	大買/
2022/04/25	45.3	31.98	23.1	31.61	33.35	22.2	13,191	0.17%
2022/04/22	5	30.52	39.1	30.91	32.35	-34.1	11,844	-0.29%
2022/04/21	9	29.76	12.3	29.72	29.45	-3.3	10,750	-0.03%
2022/04/20	27.3	29.81	12	29.82	29.80	15.3	10,526	0.15%
2022/04/19	27	29.73	15	29.52	30.10	12	10,074	0.12%
2022/04/18	11	29.25	14	29.09	29.00	-3	9,706	-0.03%
2022/04/15	26	30.21	15	30.17	29.95	11	9,386	0.12%
2022/04/14	58	30.15	45	30.07	29.85	13	8,735	0.15%
2022/04/13	1	29.15	22	29.03	29.25	-21	7,484	-0.28%
2022/04/12	13	27.25	19	26.86	27.55	-6	6,739	-0.09%
2022/04/11	20	27.79	52	27.41	27.55	-32	6,542	-0.49%
2022/04/08	1	26.75	19	26.65	26.85	-18	6,172	-0.29%
2022/04/07	1	26.55	10	26.50	25.70	-9	5,975	-0.15%
2022/04/01	5	25.85	2.1	25.60	25.85	3	5,801	0.05%
2022/03/31	1	24.90	0.1	25.10	25.30	0.9	5,778	0.02%
2022/03/30	2	25.33	11	25.50	25.40	-9	5,804	-0.16%
2022/03/29	8	25.78	8	26.00	25.70	0	5,790	0.00%
2022/03/24	0	0.00	6	25.99	25.90	-6	5,884	-0.10%
2022/03/23	0	0.00	5	25.70	25.65	-5	5,862	-0.09%
2022/03/22	2	25.55	12	25.44	25.50	-10	5,819	-0.17%
2022/03/17	0	0.00	22	24.60	25.00	-22	5,814	-0.38%
2022/03/16	10	24.05	6	24.15	23.90	4	5,747	0.07%
2022/03/15	0	0.00	23	25.87	25.85	-23	5,481	-0.42%
2022/03/14	2	26.28	19	26.09	26.35	-17	5,389	-0.32%
2022/03/11	2	25.75	5	25.65	25.65	-3	5,295	-0.06%
2022/03/10	22	25.10	20	25.46	25.90	2	5,206	0.04%
2022/03/09	13	24.83	39.2	24.84	25.20	-26.2	5,049	-0.52%
2022/03/08	50	25.87	48	25.14	24.65	2	4,932	0.04%
2022/03/07	42	26.18	49.9	26.22	26.15	-7.9	4,513	-0.17%
2022/03/04	24	26.10	19	26.32	25.90	5	4,187	0.12%
2022/03/03	49.1	26.21	50	26.31	26.25	-0.9	4,069	-0.02%
2022/03/02	8	25.49	13	25.59	25.80	-5	3,846	-0.13%
2022/03/01	3	24.87	2	24.90	24.90	1	3,707	0.03%
2022/02/25	6	23.54	7	23.88	23.90	-1	3,634	-0.03%
2022/02/23	0	0.00	21	23.46	23.50	-21	3,490	-0.60%
2022/02/22	6	23.49	0	0.00	23.50	6	3,446	0.17%
2022/02/21	10	23.76	11	23.86	23.90	-1	3,271	-0.03%
2022/02/18	10	22.88	27	22.69	22.85	-17	3,001	-0.57%
2022/02/17	0.1	22.50	30	22.60	22.55	-29.9	2,991	-1.00%
2022/02/16	14	22.44	4	22.60	22.25	10	2,965	0.34%
2022/02/15	0	0.00	28	22.33	22.45	-28	3,039	-0.92%
2022/02/10	1	22.30	3	22.22	22.15	-2	3,186	-0.06%
2022/02/07	0	0.00	1	21.05	21.20	-1	3,329	-0.03%
2022/01/24	1	20.60	0	0.00	20.65	1	3,440	0.03%
2022/01/21	0	0.00	1	21.30	21.00	-1	3,469	-0.03%
2022/01/20	0	0.00	1	21.30	21.20	-1	3,526	-0.03%
2022/01/19	1	20.80	0	0.00	20.80	1	3,572	0.03%
2022/01/14	1	20.95	0	0.00	21.20	1	3,814	0.03%
2022/01/13	2	21.65	0	0.00	21.50	2	3,886	0.05%
2022/01/12	0	0.00	27	21.23	21.40	-27	3,889	-0.69%
2022/01/10	2	21.55	12	21.31	21.30	-10	3,890	-0.26%
2021/12/30	3	21.95	0	0.00	21.95	3	4,229	0.07%
2021/12/23	2	22.35	0	0.00	22.35	2	4,538	0.04%
2021/12/22	2	22.35	0	0.00	22.30	2	4,557	0.04%
2021/12/21	17	22.65	12	22.73	22.70	5	4,537	0.11%
2021/12/20	28	22.70	14	22.50	22.70	14	4,481	0.31%
2021/12/15	0	0.00	6	21.55	21.75	-6	4,533	-0.13%
2021/12/14	13	21.55	12	22.25	21.55	1	4,585	0.02%
2021/12/13	17	22.16	1	22.40	22.25	16	4,612	0.35%
2021/12/08	1	21.90	0	0.00	21.65	1	5,027	0.02%
2021/12/07	0	0.00	2	21.70	21.85	-2	5,313	-0.04%
2021/12/06	0	0.00	1	21.40	21.30	-1	5,361	-0.02%
2021/11/30	0	0.00	1	20.95	20.95	-1	5,981	-0.02%
2021/11/26	3	21.22	1	21.45	21.25	2	6,557	0.03%
2021/11/25	15	21.90	8	22.15	21.80	7	7,106	0.10%
2021/11/24	15	21.87	5	21.96	22.00	10	7,076	0.14%
2021/11/22	2	21.20	0	0.00	21.10	2	7,524	0.03%
2021/11/19	3	21.20	0	0.00	21.05	3	7,621	0.04%
2021/11/17	2	21.55	0	0.00	21.35	2	8,259	0.02%
2021/11/16	1	21.50	0	0.00	21.55	1	8,381	0.01%
2021/11/12	9	22.00	4	22.50	22.15	5	8,930	0.06%
2021/11/11	8	22.11	1	22.20	22.25	7	9,405	0.07%
2021/11/09	13	21.79	0	0.00	22.00	13	10,616	0.12%
2021/11/08	1	22.45	0	0.00	22.15	1	11,587	0.01%
2021/11/05	1	21.20	0	0.00	21.20	1	12,062	0.01%
2021/11/04	25	21.49	0	0.00	21.20	25	12,380	0.20%
2021/11/03	1	21.60	0	0.00	21.60	1	13,125	0.01%
2021/11/02	8	21.16	0	0.00	21.15	8	13,351	0.06%
2021/11/01	14	21.24	0	0.00	21.00	14	13,595	0.10%
2021/10/29	2	21.10	0	0.00	21.20	2	14,022	0.01%
2021/10/28	0	0.00	45	21.56	21.50	-45	14,531	-0.31%
2021/10/27	0	0.00	3	21.33	21.30	-3	15,244	-0.02%
2021/10/26	0	0.00	1	21.70	21.75	-1	16,418	-0.01%
2021/10/25	4	21.96	0	0.00	21.85	4	17,751	0.02%
2021/10/22	2	21.80	0	0.00	21.90	2	18,103	0.01%
2021/10/21	1	23.60	3	23.33	23.45	-2	18,215	-0.01%
2021/10/20	2	22.80	2	22.70	22.70	0	18,481	0.00%
2021/10/19	3	22.95	1	23.00	22.95	2	18,800	0.01%
2021/10/15	1	22.80	0	0.00	22.75	1	19,965	0.01%
2021/10/14	3	22.20	0	0.00	22.25	3	20,620	0.01%
2021/10/13	1	22.55	0.1	22.35	22.10	1	21,328	0.00%
2021/10/12	3	22.45	3	22.75	22.60	0	21,530	0.00%
2021/10/08	5	23.42	1	22.80	22.95	4	21,625	0.02%
2021/10/07	3	23.30	1	23.65	23.65	2	21,690	0.01%
2021/10/06	23	23.38	14	23.94	23.30	9	21,890	0.04%
2021/10/05	0	0.00	1	23.50	23.75	-1	22,108	0.00%
2021/10/04	2	23.00	0	0.00	22.65	2	22,144	0.01%
2021/10/01	5	24.05	1	24.10	24.05	4	22,269	0.02%
2021/09/30	0	0.00	2	24.48	25.05	-2	22,435	-0.01%
2021/09/29	0	0.00	31	24.12	24.20	-31	22,590	-0.14%
2021/09/28	1	24.65	0	0.00	24.50	1	22,980	0.00%
2021/09/27	2	24.80	2	25.20	25.00	0	23,587	0.00%
2021/09/24	3	24.87	16	25.02	24.75	-13	25,173	-0.05%
2021/09/23	3	24.87	1	24.80	24.85	2	27,414	0.01%
2021/09/22	15	24.93	1	25.00	24.95	14	28,563	0.05%
2021/09/17	4	26.10	7	25.97	25.50	-3	29,013	-0.01%
2021/09/16	3	26.28	4	26.30	26.00	-1	29,021	0.00%
2021/09/15	9	26.04	10	26.10	26.35	-1	28,960	0.00%
2021/09/14	24	26.24	4	26.55	26.10	20	28,920	0.07%
2021/09/13	32	26.57	48	26.65	26.95	-16	28,902	-0.06%
2021/09/10	27	26.27	20	26.39	26.05	7	28,697	0.02%
2021/09/09	2	25.30	13	25.25	25.70	-11	28,390	-0.04%
2021/09/08	30	25.07	13	25.22	24.75	17	28,335	0.06%
2021/09/07	13	25.56	13	25.64	25.40	0	28,251	0.00%
2021/09/06	32	26.07	12	26.20	25.60	20	28,141	0.07%
2021/09/03	17	26.74	13	27.05	26.35	4	27,935	0.01%
2021/09/02	10	26.50	9	26.71	26.65	1	27,745	0.00%
2021/09/01	46	27.13	33	27.13	27.00	13	27,620	0.05%
2021/08/31	40	27.09	90	26.94	27.20	-50	27,184	-0.18%
2021/08/30	25	26.01	11	26.27	26.00	14	26,686	0.05%
2021/08/27	10	25.79	6	25.78	26.00	4	26,770	0.01%
2021/08/26	36	26.71	32	26.45	25.60	4	27,415	0.01%
2021/08/25	13	25.47	7	25.49	25.35	6	27,090	0.02%
2021/08/24	16	25.54	18	25.65	25.65	-2	27,011	-0.01%
2021/08/23	28	26.01	41	25.83	25.85	-13	26,875	-0.05%
2021/08/20	22	24.36	10	24.45	24.60	12	26,510	0.05%
2021/08/19	16	24.88	10	25.06	24.20	6	26,365	0.02%
2021/08/18	15	23.93	16	23.84	25.60	-1	26,158	0.00%
2021/08/17	66	25.17	37	25.22	23.90	29	25,777	0.11%
2021/08/16	19	27.16	26	27.16	26.40	-7	25,231	-0.03%
2021/08/13	130	28.52	48	28.86	27.55	82	24,737	0.33%	大買/
2021/08/12	24	28.62	64	28.75	29.75	-40	23,927	-0.17%
2021/08/11	67	27.93	45	27.84	27.85	22	22,963	0.10%
2021/08/10	36	27.95	15	27.84	27.30	21	22,367	0.09%
2021/08/09	64	28.15	102	28.34	27.95	-38	22,110	-0.17%	大賣/
2021/08/06	42	27.08	17	27.06	26.95	25	21,412	0.12%
2021/08/05	70	26.66	51	26.54	26.65	19	21,222	0.09%
2021/08/04	74.1	27.85	15	27.73	27.40	59.1	21,141	0.28%
2021/08/03	71	28.51	46	28.73	28.85	25	21,239	0.12%
2021/08/02	68	28.02	144	28.97	29.30	-76	20,948	-0.36%	大賣/
2021/07/30	172	28.01	114	28.11	27.20	58	20,265	0.29%	大買/大賣/
2021/07/29	95	27.43	85	27.39	27.95	10	19,168	0.05%
2021/07/28	34	26.17	40	26.29	25.75	-6	17,963	-0.03%
2021/07/27	28	26.12	22	26.62	25.60	6	17,718	0.03%
2021/07/26	48	26.30	27	26.49	26.90	21	17,744	0.12%
2021/07/23	25	25.93	36	26.01	26.70	-11	17,549	-0.06%
2021/07/22	22	25.91	32	26.18	25.00	-10	17,272	-0.06%
2021/07/21	206	27.34	230.2	27.50	26.50	-24.2	17,026	-0.14%	大買/大賣/
2021/07/20	49	26.26	55.8	26.83	26.75	-6.8	16,240	-0.04%
2021/07/19	65	26.49	58	26.64	27.10	7	15,653	0.04%
2021/07/16	10	24.98	21	25.13	25.10	-11	15,298	-0.07%
2021/07/15	24	24.88	19	24.46	24.85	5	15,227	0.03%
2021/07/14	20.3	23.23	8	23.55	23.90	12.3	15,419	0.08%
2021/07/13	21	23.94	18	24.15	23.50	3	16,149	0.02%
2021/07/12	42	25.82	30	25.19	25.05	12	16,669	0.07%
2021/07/09	6	24.84	8	25.18	24.65	-2	17,158	-0.01%
2021/07/08	45	25.08	26	25.02	24.95	19	17,332	0.11%
2021/07/07	20	24.98	2	24.45	24.30	18	17,117	0.11%
2021/07/06	3	25.98	6	25.63	25.60	-3	16,927	-0.02%
2021/07/05	39	26.83	53	26.42	26.35	-14	16,765	-0.08%
2021/07/02	77	26.16	25	25.47	25.65	52	16,464	0.32%
2021/07/01	95	27.93	97	27.52	26.80	-2	15,961	-0.01%
2021/06/30	193.5	27.06	228	27.07	27.50	-34.5	14,329	-0.24%	大買/大賣/
2021/06/29	98	24.16	45	23.90	25.15	53	12,019	0.44%
2021/06/28	35	22.51	43	22.16	22.90	-8	10,786	-0.07%
2021/06/25	0	0.00	4	21.26	20.85	-4	10,250	-0.04%
2021/06/24	0	0.00	1	21.00	20.65	-1	10,167	-0.01%
2021/06/23	2	20.25	0	0.00	20.45	2	10,125	0.02%
2021/06/22	13	21.43	17	20.98	20.80	-4	10,050	-0.04%
2021/06/21	4	19.65	2	20.10	20.10	2	9,892	0.02%
2021/06/18	3	20.35	3	20.47	20.25	0	9,820	0.00%
2021/06/17	3	20.60	8	20.84	20.45	-5	9,781	-0.05%
2021/06/16	2	20.28	2	20.40	20.30	0	9,748	0.00%
2021/06/15	0	0.00	9	21.17	20.85	-9	9,714	-0.09%
2021/06/11	0	0.00	10	20.77	20.40	-10	9,696	-0.10%
2021/06/10	38	20.10	0	0.00	20.40	38	9,670	0.39%
2021/06/09	5	20.65	0	0.00	20.35	5	9,630	0.05%
2021/06/07	8	21.49	3	21.65	20.80	5	9,580	0.05%
2021/06/04	5	22.53	5	22.20	21.70	0	9,486	0.00%
2021/06/03	23	22.65	24	22.76	22.45	-1	9,303	-0.01%
2021/06/02	7	20.51	7	21.14	21.70	0	8,530	0.00%
2021/06/01	0	0.00	5	20.15	20.10	-5	8,419	-0.06%
2021/05/31	11	20.13	10	20.08	20.00	1	8,437	0.01%
2021/05/28	0	0.00	10	19.29	19.40	-10	8,325	-0.12%
2021/05/24	0	0.00	3	18.95	18.95	-3	8,373	-0.04%
2021/05/21	3	18.95	0	0.00	19.15	3	8,372	0.04%
2021/05/20	5	18.30	5	18.80	18.05	0	8,310	0.00%
2021/05/19	10	18.95	5	19.00	18.65	5	8,274	0.06%
2021/05/18	0	0.00	7	17.34	18.25	-7	8,174	-0.09%
2021/05/17	5	16.50	16	16.68	16.60	-11	8,117	-0.14%
2021/05/14	5	18.50	5	17.61	17.55	0	8,010	0.00%
2021/05/13	5	18.20	5	19.65	18.55	0	7,916	0.00%
2021/05/12	9	21.12	4	19.55	19.60	5	7,828	0.06%
2021/05/11	28	21.89	22.5	22.68	21.70	5.5	7,594	0.07%
2021/05/10	11.5	22.10	5	22.15	22.15	6.5	7,003	0.09%
2021/05/07	1	21.25	1	21.20	21.20	0	6,735	0.00%
2021/05/06	10	20.35	10	20.40	20.35	0	6,625	0.00%
2021/05/05	12	20.97	3	20.03	20.40	9	6,476	0.14%
2021/05/04	4	19.50	7	20.75	19.55	-3	6,276	-0.05%
2021/05/03	53	21.72	66	21.96	21.65	-13	6,096	-0.21%
2021/04/29	8	21.36	13	21.32	21.20	-5	5,810	-0.09%
2021/04/28	1	20.70	3	20.55	20.60	-2	5,639	-0.04%
2021/04/27	18	20.93	21	21.18	21.00	-3	5,570	-0.05%
2021/04/26	0	0.00	16.2	20.84	21.20	-16.2	5,472	-0.30%
2021/04/23	5	20.50	0	0.00	20.80	5	5,375	0.09%
2021/04/22	26	22.65	25	22.21	20.55	1	5,281	0.02%
2021/04/21	18	21.91	6	21.88	21.70	12	4,844	0.25%
2021/04/20	14	22.16	19	22.71	22.10	-5	4,649	-0.11%
2021/04/19	116	22.48	106	22.43	23.65	10	4,266	0.23%	大買/大賣/
2021/04/16	36	21.46	19	21.77	21.50	17	3,385	0.50%
2021/04/15	45	20.32	114	20.40	20.95	-69	2,604	-2.65%	大賣/
2021/04/14	2	18.95	107	18.91	19.75	-105	1,850	-5.67%	大賣/鉅額交易
2021/04/13	5	18.35	0	0.00	18.20	5	1,537	0.33%
2021/04/12	2	18.20	0	0.00	18.25	2	1,510	0.13%
2021/04/09	2	18.60	7	18.61	18.05	-5	1,450	-0.34%
2021/04/08	4	18.40	55	18.27	18.35	-51	1,395	-3.65%
2021/04/07	2	18.10	50	17.80	17.80	-48	1,262	-3.80%
2021/03/25	10	16.60	0	0.00	16.60	10	1,330	0.75%
2021/03/19	3	16.85	0	0.00	16.80	3	1,391	0.22%
2021/03/18	10	16.90	0	0.00	16.90	10	1,456	0.69%
2021/03/17	10	17.00	0	17.25	16.90	10	1,483	0.67%
2021/03/16	2	17.15	0	0.00	17.10	2	1,595	0.13%
2021/03/15	0	17.25	0	0.00	17.15	0	1,605	0.00%
2021/03/12	10	17.10	0	0.00	17.10	10	1,609	0.62%
2021/03/10	0	0.00	4	17.30	17.15	-4	1,590	-0.25%
2021/03/09	11	17.20	0	0.00	17.25	11	1,582	0.70%
2021/03/05	0	0.00	10	17.56	17.20	-10	1,552	-0.64%
2021/03/04	10	17.30	50	17.80	17.80	-40	1,468	-2.72%
2021/03/02	1	17.20	0	0.00	16.90	1	1,393	0.07%
2021/02/26	5	17.37	0	0.00	17.15	5	1,385	0.36%
2021/02/25	5	16.95	0	0.00	16.90	5	1,324	0.38%
2021/02/24	0	0.00	55	17.48	17.25	-55	1,305	-4.21%
2021/02/23	10	16.65	0	0.00	16.95	10	1,172	0.85%
2021/02/18	0	0.00	0	16.05	16.30	0	1,156	0.00%
2021/02/17	10	15.80	0	0.00	15.95	10	1,151	0.87%
2021/01/29	0	15.80	0	0.00	15.40	0	1,149	0.00%
2021/01/27	0	15.50	0	0.00	15.25	0	1,141	0.00%
2021/01/20	100	15.58	0	0.00	15.30	100	1,128	8.86%
2021/01/15	50	15.70	0	0.00	15.85	50	1,103	4.53%
2021/01/14	0	0.00	0.1	16.10	16.10	-0.1	1,089	-0.01%
2021/01/13	0	16.35	0	0.00	16.20	0	1,087	0.00%
2021/01/04	0.1	17.50	0	0.00	17.25	0.1	987	0.01%
2020/12/22	1	18.30	3	17.72	17.00	-2	856	-0.23%
2020/12/15	0	0.00	2	18.00	17.45	-2	637	-0.31%
2020/12/14	4	17.45	8	17.31	17.50	-4	590	-0.68%
2020/12/10	16	17.26	12	17.14	17.20	4	489	0.82%
2020/11/18	0	0.00	10	16.05	16.05	-10	363	-2.75%
2020/11/11	10	15.50	0	0.00	15.45	10	355	2.81%
2020/11/04	2	15.35	0	0.00	15.40	2	349	0.57%
2020/10/26	0	15.50	0	0.00	15.50	0	348	0.01%
2020/10/19	0	0.00	1	15.65	15.55	-1	345	-0.29%
2020/09/24	1	15.55	0	0.00	15.60	1	361	0.28%
2020/09/18	2	16.10	0	0.00	16.15	2	377	0.53%
2020/09/15	0.1	16.30	19.9	16.30	16.30	-19.9	394	-5.03%
2020/09/10	0	16.75	0	0.00	16.55	0	426	0.01%
2020/09/09	0.1	16.80	0	0.00	16.75	0.1	423	0.02%
2020/09/08	0	16.80	0	0.00	16.70	0	417	0.01%
2020/08/07	1	15.36	0	0.00	15.35	1	394	0.27%
2020/08/04	0.1	15.30	2	15.30	15.30	-2	407	-0.48%
2020/07/08	0	0.00	2	15.90	15.95	-2	469	-0.43%
2020/06/18	0	0.00	1	16.65	16.60	-1	448	-0.22%
2020/06/17	1	16.80	0	0.00	16.60	1	456	0.22%
2020/06/05	0	0.00	2	16.93	17.05	-2	624	-0.32%
2020/05/25	0	0.00	16	16.43	16.40	-16	641	-2.49%
2020/05/22	0	0.00	34	16.55	16.55	-34	642	-5.29%
2020/05/21	0	0.00	23	16.60	16.55	-23	632	-3.63%
2020/05/20	0	0.00	42	16.57	16.55	-42	631	-6.65%
2020/05/19	0	0.00	34	16.60	16.60	-34	625	-5.44%
2020/05/18	0	0.00	51	16.55	16.55	-51	619	-8.23%
2020/05/15	0	0.00	18	16.60	16.60	-18	617	-2.92%
2020/05/14	0	0.00	32	16.70	16.70	-32	617	-5.18%
2020/05/12	0	0.00	3	16.60	16.65	-3	612	-0.49%
2020/05/04	3	15.95	0	0.00	16.15	3	630	0.48%
2020/04/30	0	0.00	2	16.03	16.15	-2	631	-0.32%
2020/04/29	0	0.00	2	15.65	15.55	-2	636	-0.31%
2020/04/23	0	0.00	1	15.45	15.45	-1	661	-0.15%
2020/04/21	0	0.00	20	15.55	15.55	-20	665	-3.00%
2020/04/17	0	0.00	1	15.60	15.60	-1	653	-0.15%
2020/04/15	0	0.00	1	15.55	15.65	-1	652	-0.15%
2020/04/01	20	15.15	0	0.00	15.10	20	643	3.11%
2020/03/31	10	14.85	10	15.25	15.25	0	641	0.00%
2020/03/17	7	13.21	7	13.84	14.35	0	562	0.00%
2020/03/16	4	14.53	0	0.00	14.25	4	541	0.74%
2020/03/13	5	14.40	0	0.00	14.95	5	518	0.96%
2020/03/12	2	16.15	0	0.00	15.95	2	477	0.42%
2020/03/02	1	16.50	0	0.00	16.65	1	439	0.23%
2020/02/17	7	17.00	0	0.00	17.10	7	497	1.41%
2020/02/10	2	16.83	0	0.00	16.90	2	534	0.37%
2020/02/07	50	17.15	0	0.00	17.10	50	543	9.20%
2020/02/05	31	17.15	0	0.00	17.00	31	550	5.64%
2020/02/04	12	17.25	0	0.00	17.25	12	542	2.21%
2020/01/31	15	17.50	0	0.00	17.50	15	528	2.84%
2020/01/20	7	18.45	0	0.00	18.55	7	505	1.39%
2020/01/14	2	18.45	0	0.00	18.50	2	518	0.39%
2020/01/13	48	18.45	0	0.00	18.45	48	524	9.15%
2020/01/09	50	18.37	0	0.00	18.35	50	565	8.84%
2020/01/03	10	18.75	0	0.00	18.65	10	627	1.59%
2019/12/26	12	18.65	0	0.00	18.65	12	646	1.86%
2019/12/25	8	18.65	0	0.00	18.70	8	653	1.22%
2019/12/18	11	18.35	0	0.00	18.40	11	693	1.59%
2019/12/16	0	0.00	0	18.50	18.60	0	709	-0.01%
2019/12/13	2	18.30	0	0.00	18.30	2	707	0.28%
2019/12/12	2	18.20	0	0.00	18.20	2	706	0.28%
2019/12/11	2	18.20	0	0.00	18.20	2	724	0.28%
2019/12/10	2	18.35	0	0.00	18.35	2	731	0.27%
2019/12/09	2	18.35	0	0.00	18.35	2	741	0.27%
2019/12/06	4	18.33	0	0.00	18.30	4	762	0.52%
2019/12/05	0	0.00	0.2	18.25	18.35	-0.2	783	-0.02%
2019/12/04	2	18.30	0	0.00	18.30	2	799	0.25%
2019/12/03	2	18.40	0	0.00	18.40	2	829	0.24%
2019/12/02	2	18.25	0	0.00	18.25	2	866	0.23%
2019/11/29	0	0.00	30	18.20	18.25	-30	916	-3.27%
2019/11/14	0	0.00	10	18.45	18.45	-10	1,381	-0.72%
2019/10/17	46	19.07	0	0.00	19.10	46	1,599	2.88%
2019/10/16	5	19.20	0	0.00	19.20	5	1,567	0.32%
2019/10/15	1	19.25	0	0.00	19.40	1	1,558	0.06%
2019/09/16	0	0.00	21	20.69	20.35	-21	1,548	-1.36%
2019/09/05	0	0.00	3	20.78	20.70	-3	1,492	-0.20%
2019/09/04	1	21.00	0	0.00	20.90	1	1,464	0.07%
2019/09/03	20	21.00	0	0.00	21.15	20	1,449	1.38%
2019/09/02	10	21.00	8.4	20.91	21.15	1.6	1,435	0.11%
2019/08/30	0	0.00	1	20.60	20.45	-1	1,321	-0.08%
2019/08/29	0	0.00	4	20.43	20.55	-4	1,316	-0.30%
2019/08/28	0	0.00	5	20.30	20.35	-5	1,307	-0.38%
2019/08/27	14	20.53	0	0.00	20.35	14	1,294	1.08%
2019/08/26	0	0.00	1	20.60	20.50	-1	1,274	-0.08%
2019/08/22	6	20.60	0	0.00	20.35	6	1,241	0.48%
2019/08/21	12	20.53	1	20.55	20.55	11	1,214	0.91%
2019/08/20	10	20.20	0	0.00	20.15	10	1,160	0.86%
2019/08/19	36	20.91	36	21.19	20.60	0	1,109	0.00%
2019/08/16	10	19.75	0	0.00	20.50	10	981	1.02%
2019/08/15	9	19.10	0	0.00	19.20	9	829	1.08%
2019/08/08	10	19.10	0	0.00	19.15	10	848	1.18%
2019/08/06	10	19.10	0	0.00	19.30	10	841	1.19%
2019/08/01	20	19.10	0	0.00	19.25	20	830	2.41%
2019/07/24	0	0.00	1	19.60	19.70	-1	816	-0.12%
2019/07/04	40	19.03	0	0.00	19.05	40	1,051	3.80%
2019/07/03	20	19.10	0	0.00	19.05	20	1,075	1.86%
2019/06/14	0	0.00	25	19.40	19.40	-25	1,941	-1.29%
2019/06/13	0	0.00	35	19.50	19.60	-35	2,042	-1.71%
2019/06/11	15	20.05	11	19.55	19.60	4	2,138	0.19%
2019/06/06	15	20.20	0	0.00	19.70	15	2,349	0.64%
2019/06/05	20	20.05	5	20.05	20.05	15	2,389	0.63%
2019/05/28	0	0.00	1	19.35	19.40	-1	2,938	-0.03%
2019/05/24	0	0.00	1	19.45	19.30	-1	2,973	-0.03%
2019/05/20	1	19.15	1	19.80	19.35	0	2,968	0.00%
2019/05/16	2	19.90	0	0.00	19.90	2	2,948	0.07%
2019/05/15	0	0.00	1	19.50	19.40	-1	2,929	-0.03%
2019/05/14	1	18.80	0	0.00	19.00	1	2,925	0.03%
2019/04/24	0	0.00	1.2	20.30	20.40	-1.2	2,830	-0.04%
2019/04/16	0	0.00	0.3	20.75	20.75	-0.3	2,825	-0.01%
2019/04/12	1	20.50	0	0.00	20.75	1	2,872	0.03%
2019/04/11	0	20.75	0	0.00	20.75	0	2,887	0.00%
2019/04/08	0	20.45	7	20.58	20.45	-7	2,812	-0.25%
2019/04/01	7	21.18	5	21.50	20.75	2	2,712	0.07%
2019/03/29	5.4	21.10	3	20.98	21.20	2.4	2,659	0.09%
2019/03/28	2	20.15	0	0.00	20.10	2	2,573	0.08%
2019/03/27	3	21.78	0	0.00	21.15	3	2,446	0.12%
2019/03/26	0	0.00	1.1	23.04	22.50	-1.1	2,317	-0.05%
2019/03/25	1	22.60	3	22.50	22.80	-2	2,284	-0.09%
2019/03/22	0	0.00	1	23.25	22.80	-1	2,255	-0.04%
2019/03/20	1	23.40	0	0.00	23.45	1	2,170	0.05%
2019/03/19	66	23.60	74	23.85	23.45	-8	2,111	-0.38%
2019/03/18	1	22.90	1	22.80	22.70	0	1,795	0.00%
2019/03/15	0	0.00	1	22.05	22.15	-1	1,686	-0.06%
2019/03/14	1	22.00	0	0.00	21.95	1	1,625	0.06%
2019/03/13	0	0.00	1	22.00	21.95	-1	1,587	-0.06%
2019/03/12	3	22.37	15	22.22	21.90	-12	1,521	-0.79%
2019/03/07	3	21.15	0	0.00	20.80	3	1,461	0.21%
2019/03/06	64	20.96	55	21.11	21.20	9	1,310	0.69%
2019/03/05	2	19.98	1	20.00	19.90	1	1,025	0.10%
2019/01/22	1	18.30	0	0.00	18.25	1	841	0.12%
2019/01/17	0	18.80	0	0.00	18.90	0	827	0.00%
2019/01/11	0	0.00	1	19.25	19.20	-1	796	-0.13%
2019/01/09	1	19.15	1	19.15	19.15	0	774	0.00%
2018/12/19	0	0.00	1	16.40	16.45	-1	625	-0.16%
2018/12/18	0	0.00	10	16.45	16.45	-10	623	-1.60%
2018/12/12	0	0.00	7	16.70	16.70	-7	623	-1.12%
2018/12/04	8	16.68	0	0.00	16.80	8	606	1.32%
2018/12/03	9	16.30	0	0.00	16.40	9	598	1.50%
2018/11/08	0	0.00	1	17.00	16.80	-1	334	-0.30%
2018/11/02	0	0.00	10	16.80	16.80	-10	345	-2.90%
2018/11/01	1	16.60	10	16.65	16.65	-9	352	-2.55%
2018/10/12	2	17.10	0	0.00	17.20	2	417	0.48%
2018/10/11	0	0.00	22	16.82	17.00	-22	417	-5.27%
2018/09/27	0	0.00	2	17.48	17.55	-2	411	-0.49%
2018/09/10	0	0.00	2	17.50	17.50	-2	531	-0.38%
2018/09/05	4	18.18	0	0.00	18.20	4	560	0.71%
2018/08/23	2	18.18	1	18.15	18.20	1	713	0.14%
2018/08/07	0	0.00	1	17.30	17.35	-1	754	-0.13%
2018/08/06	3	17.30	0	0.00	17.35	3	754	0.40%
2018/07/31	1	17.30	0	0.00	17.30	1	764	0.13%
2018/07/23	1	16.85	0	0.00	17.05	1	748	0.13%
2018/07/20	5	17.36	1	17.30	17.30	4	758	0.53%
2018/07/18	0	0.00	20	17.20	17.40	-20	769	-2.60%
2018/07/17	13	17.30	0	0.00	17.45	13	771	1.68%
2018/07/11	2	18.05	0	0.00	18.05	2	765	0.26%
2018/05/30	2	19.00	0	0.00	19.10	2	654	0.31%
2018/05/24	15	19.10	0	0.00	19.10	15	633	2.37%
2018/05/23	0	0.00	140	19.05	19.10	-140	638	-21.94%	大賣/鉅額交易
2018/04/26	1	19.10	0	0.00	19.10	1	773	0.13%
2018/04/23	51	19.65	3	19.60	19.55	48	774	6.20%
2018/04/20	29	19.70	0	0.00	19.65	29	774	3.74%
2018/04/19	20	19.70	0	0.00	19.70	20	780	2.56%
2018/04/17	20	19.65	0	0.00	19.65	20	804	2.49%
2018/04/16	20	19.75	0	0.00	19.80	20	812	2.46%
2018/03/31	6	20.75	6	20.85	20.75	0	876	0.00%
2018/03/30	46	20.74	0	0.00	20.80	46	874	5.26%
2018/03/26	0	0.00	10	19.80	19.75	-10	893	-1.12%
2018/03/23	0	0.00	1	20.00	19.85	-1	941	-0.11%
2018/03/20	0	0.00	1	20.35	20.15	-1	1,017	-0.10%
2018/03/09	0	0.00	3	20.00	20.10	-3	1,170	-0.26%
2018/03/07	0	19.75	0	0.00	19.70	0	1,163	0.00%
2018/02/05	0	0.00	1	20.35	20.65	-1	1,164	-0.09%
2018/02/02	1	20.25	0	0.00	20.30	1	1,153	0.09%
2018/02/01	0	0.00	0.2	20.10	20.25	-0.2	1,158	-0.02%
2018/01/25	2	20.25	174.7	20.19	20.15	-172.7	1,195	-14.44%	大賣/鉅額交易
2018/01/08	0	0.00	0	20.20	20.20	0	1,133	0.00%
2018/01/03	0	0.00	1	20.30	20.25	-1	1,119	-0.09%