榮剛 (5009)-元大-東泰券商分點個股進出

台股 » 個股 » 榮剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

榮剛

(5009)

可現股當沖

股價
48.05
漲跌
▲0.85
漲幅
+1.80%
成交量
2,304張
產業
上櫃鋼鐵類股
527人加入追蹤

立即追蹤
本地時間:14:30

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

榮剛 (5009)籌碼相關－元大-東泰券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-東泰券商分點個股進出
元大-東泰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
2024/11/28	1	47.30	0	0.00	47.35	1	2,552	0.04%
2024/11/27	0	0.00	0	47.96	47.95	0	2,544	0.00%
2024/11/26	0.3	49.05	0	0.00	48.95	0.3	2,527	0.01%
2024/11/21	0	0.00	1	48.60	48.55	-1	2,519	-0.04%
2024/11/20	1	48.70	0	0.00	48.40	1	2,510	0.04%
2024/11/19	0	0.00	1	47.80	48.10	-1	2,514	-0.04%
2024/11/18	1	47.65	0	0.00	48.30	1	2,543	0.04%
2024/11/15	4	48.35	0	0.00	48.15	4	2,517	0.16%
2024/11/12	6	49.65	4	49.55	49.75	2	2,401	0.08%
2024/11/11	7	49.31	5	48.00	49.45	2	2,254	0.09%
2024/11/08	1	47.90	0	0.00	47.55	1	2,080	0.05%
2024/11/05	0.1	47.00	6	47.60	47.50	-6	2,082	-0.29%
2024/11/04	1	47.55	1	47.10	46.80	0	2,140	0.00%
2024/11/01	2	46.15	3	47.15	47.50	-1	2,296	-0.04%
2024/10/30	3	46.05	0	0.00	45.85	3	2,283	0.13%
2024/10/29	0	0.00	9	46.49	47.00	-9	2,341	-0.38%
2024/10/28	0	0.00	2	45.85	45.90	-2	2,342	-0.09%
2024/10/25	1.1	46.01	0	0.00	45.85	1.1	2,405	0.05%
2024/10/18	0	45.90	0	0.00	45.55	0	2,616	0.00%
2024/10/17	0	0.00	3	45.75	45.75	-3	2,776	-0.11%
2024/10/16	1.2	45.48	11.2	45.86	45.85	-10	2,809	-0.36%
2024/10/14	2	45.75	2	45.25	45.60	0	2,807	0.00%
2024/10/11	1.1	46.32	1	46.02	45.80	0.1	2,809	0.00%
2024/10/09	0.1	47.50	1	47.20	46.85	-1	2,911	-0.03%
2024/10/04	4	48.05	1	48.60	47.95	3	2,957	0.10%
2024/10/01	1	47.70	1	48.10	48.00	0	2,963	0.00%
2024/09/30	0	0.00	4	48.18	48.30	-4	2,992	-0.13%
2024/09/27	0	0.00	3	47.80	48.05	-3	3,116	-0.10%
2024/09/26	2	47.63	2.3	47.46	47.30	-0.3	3,134	-0.01%
2024/09/25	1.3	47.75	1	47.75	47.95	0.3	3,362	0.01%
2024/09/24	0	0.00	4	47.33	47.55	-4	3,425	-0.12%
2024/09/23	0	0.00	3	46.85	46.80	-3	3,545	-0.08%
2024/09/20	1	46.30	3	46.52	46.30	-2	3,767	-0.05%
2024/09/19	4	46.45	1	46.90	46.30	3	3,890	0.08%
2024/09/18	5.2	46.79	3	47.05	46.60	2.2	3,957	0.05%
2024/09/16	1.8	46.56	4	46.41	46.60	-2.2	4,000	-0.05%
2024/09/13	6	45.84	6	45.83	46.00	0	4,149	0.00%
2024/09/12	0	0.00	1.3	45.39	45.40	-1.3	4,218	-0.03%
2024/09/11	2.8	44.97	8	44.95	45.20	-5.2	4,323	-0.12%
2024/09/10	2	45.35	0	0.00	45.00	2	4,343	0.05%
2024/09/09	4	45.69	3.5	45.72	45.90	0.5	4,356	0.01%
2024/09/06	1.5	45.85	3.5	45.90	46.10	-2	4,378	-0.05%
2024/09/05	3	45.62	7.5	46.45	45.60	-4.5	4,399	-0.10%
2024/09/04	6	45.90	12.5	46.52	46.20	-6.5	4,422	-0.15%
2024/09/02	0	0.00	1	48.20	48.20	-1	4,604	-0.02%
2024/08/30	0	0.00	4	48.10	47.85	-4	4,656	-0.09%
2024/08/29	4	47.83	2	47.95	47.95	2	4,686	0.04%
2024/08/28	3	47.85	5	48.08	48.30	-2	4,732	-0.04%
2024/08/27	2	48.10	2	48.10	48.10	0	4,810	0.00%
2024/08/26	0	0.00	4	48.11	48.05	-4	4,866	-0.08%
2024/08/23	3	47.35	7	47.50	47.75	-4	4,894	-0.08%
2024/08/22	1	47.70	6	47.84	47.75	-5	5,004	-0.10%
2024/08/21	2	47.55	3	48.02	47.85	-1	5,055	-0.02%
2024/08/20	7	47.69	4	47.54	47.40	3	5,070	0.06%
2024/08/19	1	46.85	0	0.00	46.90	1	5,143	0.02%
2024/08/16	7	46.91	2	47.08	46.85	5	5,345	0.09%
2024/08/15	13	46.83	8	46.91	46.70	5	5,456	0.09%
2024/08/14	3	46.40	3	46.78	46.60	0	5,919	0.00%
2024/08/13	0	45.90	0	0.00	46.15	0	6,053	0.00%
2024/08/09	5	46.04	0	0.00	45.85	5	6,346	0.08%
2024/08/08	1	45.75	0	0.00	45.50	1	6,610	0.02%
2024/08/07	5	45.80	15	45.51	46.05	-10	6,782	-0.15%
2024/08/06	15	44.07	6	44.08	44.00	9	6,912	0.13%
2024/08/05	11	44.70	28	46.31	45.50	-17	7,080	-0.24%
2024/08/02	8	48.11	0	0.00	47.55	8	7,027	0.11%
2024/08/01	0	0.00	16	48.26	49.50	-16	7,251	-0.22%
2024/07/31	4	47.15	1	47.10	47.05	3	7,407	0.04%
2024/07/30	1	45.95	25	46.93	47.90	-24	7,736	-0.31%
2024/07/29	23	46.90	0	0.00	45.80	23	8,620	0.27%
2024/07/26	0	47.70	0	0.00	48.10	0	9,013	0.00%
2024/07/22	4	47.83	2	47.85	47.55	2	9,375	0.02%
2024/07/19	20	48.75	4	48.53	48.20	16	9,438	0.17%
2024/07/18	6	49.47	36	49.74	49.75	-30	9,543	-0.31%
2024/07/17	2	48.60	6	48.83	48.60	-4	9,589	-0.04%
2024/07/16	0	0.00	14	48.28	48.40	-14	9,902	-0.14%
2024/07/15	2	47.45	8.1	47.73	47.40	-6.1	10,304	-0.06%
2024/07/12	0	0.00	3	47.58	47.65	-3	10,601	-0.03%
2024/07/11	21.1	47.75	15	48.01	47.60	6.1	10,952	0.06%
2024/07/10	0	0.00	1	48.50	48.85	-1	11,254	-0.01%
2024/07/09	1	48.20	4	48.09	48.30	-3	11,739	-0.03%
2024/07/08	5	48.51	0	0.00	48.40	5	11,853	0.04%
2024/07/04	4	49.63	0	0.00	49.40	4	12,426	0.03%
2024/07/03	3	49.75	18	49.31	49.65	-15	12,532	-0.12%
2024/07/02	1.1	47.31	3	47.77	48.05	-2	12,457	-0.02%
2024/07/01	27.2	47.51	9	47.64	47.85	18.2	12,447	0.15%
2024/06/28	5.1	48.43	0	0.00	48.40	5.1	12,231	0.04%
2024/06/27	19	48.96	7	49.61	48.70	12	12,168	0.10%
2024/06/26	13	49.21	9	49.99	49.25	4	12,068	0.03%
2024/06/25	3.1	52.50	3	52.67	52.40	0.1	11,963	0.00%
2024/06/24	0	53.30	0	0.00	52.90	0	11,932	0.00%
2024/06/21	2.5	53.24	1	53.40	53.60	1.5	11,963	0.01%
2024/06/20	3.5	53.67	0	0.00	53.70	3.5	12,035	0.03%
2024/06/19	3	52.30	2	52.75	52.40	1	11,933	0.01%
2024/06/18	4.1	52.10	12	52.63	52.60	-7.9	11,895	-0.07%
2024/06/17	3	51.27	0.2	51.30	51.20	2.8	11,826	0.02%
2024/06/14	6	51.57	4	51.78	51.40	2	11,903	0.02%
2024/06/13	2	51.40	4	51.43	51.40	-2	11,911	-0.02%
2024/06/12	0	0.00	6	51.15	50.90	-6	11,914	-0.05%
2024/06/11	0	0.00	1.5	51.51	51.40	-1.5	11,908	-0.01%
2024/06/07	2	51.20	0	0.00	51.30	2	11,921	0.02%
2024/06/06	11	51.01	1.5	51.20	50.80	9.5	11,907	0.08%
2024/06/05	4.3	52.06	0	0.00	52.00	4.3	11,765	0.04%
2024/05/31	28	52.76	1	53.10	52.60	27	11,800	0.23%
2024/05/30	3	53.07	0	0.00	52.80	3	11,803	0.03%
2024/05/29	2	53.40	0	0.00	53.40	2	11,817	0.02%
2024/05/28	3.2	53.84	2	54.05	53.80	1.2	11,983	0.01%
2024/05/27	5.2	53.10	10.1	53.30	53.20	-4.9	11,902	-0.04%
2024/05/24	0	52.50	0	0.00	52.50	0	11,860	0.00%
2024/05/23	1	52.20	7.6	52.62	52.10	-6.6	11,861	-0.06%
2024/05/22	12.1	52.13	0	0.00	52.10	12.1	11,803	0.10%
2024/05/21	3.2	53.07	6.5	53.16	52.80	-3.3	11,635	-0.03%
2024/05/20	26.2	53.30	20	53.93	52.90	6.2	11,533	0.05%
2024/05/17	5	55.22	2	55.40	55.80	3	11,131	0.03%
2024/05/16	5	54.76	0	0.00	54.90	5	11,014	0.05%
2024/05/15	3	55.27	2	55.25	55.20	1	10,959	0.01%
2024/05/14	27	55.48	25	55.65	55.80	2	10,834	0.02%
2024/05/13	8	55.18	25	55.73	55.20	-17	10,659	-0.16%
2024/05/10	1	56.00	9.5	55.73	56.00	-8.5	10,556	-0.08%
2024/05/09	13	55.28	13	56.03	54.90	0	10,442	0.00%
2024/05/08	4.1	54.65	1	55.50	54.70	3.1	10,252	0.03%
2024/05/07	12	54.78	3	55.03	54.50	9	10,194	0.09%
2024/05/06	13	56.62	3	57.03	56.10	10	9,960	0.10%
2024/05/03	4	57.40	5	57.26	57.00	-1	9,729	-0.01%
2024/05/02	18	57.49	79.1	57.28	57.60	-61.1	9,394	-0.65%
2024/04/30	21	55.08	17	54.79	54.20	4	8,518	0.05%
2024/04/29	7	53.90	13	54.18	54.80	-6	8,034	-0.07%
2024/04/26	6	53.23	23	53.09	52.80	-17	7,806	-0.22%
2024/04/25	7.2	52.32	4	52.68	52.60	3.2	7,679	0.04%
2024/04/24	9.1	52.61	4	52.80	53.00	5.1	7,613	0.07%
2024/04/23	30	53.38	21.6	53.00	52.80	8.5	7,547	0.11%
2024/04/22	39	54.71	43.3	54.21	54.20	-4.3	7,350	-0.06%
2024/04/19	19	54.19	27	54.68	54.90	-8	7,016	-0.11%
2024/04/18	44	54.31	49	54.54	54.70	-5	6,616	-0.08%
2024/04/17	9	53.44	23	54.07	53.50	-14	6,379	-0.22%
2024/04/16	45.2	52.64	15	52.22	51.90	30.2	6,043	0.50%
2024/04/15	25.3	53.98	6	53.87	53.30	19.3	5,658	0.34%
2024/04/12	13	52.58	3	52.50	52.50	10	5,187	0.19%
2024/04/11	13	52.72	8	52.81	52.60	5	5,092	0.10%
2024/04/10	12.3	52.30	34	52.30	52.50	-21.7	4,927	-0.44%
2024/04/09	10	49.94	2	50.18	50.40	8	4,584	0.17%
2024/04/08	8	49.26	1	49.40	49.40	7	4,469	0.16%
2024/04/03	0	0.00	1	50.00	49.40	-1	4,460	-0.02%
2024/04/02	1.2	49.40	0	0.00	49.30	1.2	4,494	0.03%
2024/03/29	5.1	49.43	1	49.40	49.30	4.1	4,723	0.09%
2024/03/28	6	49.89	18	50.25	49.65	-12	4,887	-0.25%
2024/03/27	26	49.64	15	49.78	49.65	11	5,331	0.21%
2024/03/26	5.2	49.45	1	48.80	49.05	4.2	5,334	0.08%
2024/03/25	12	49.75	3	49.83	49.80	9	5,373	0.17%
2024/03/22	0.6	48.82	1	49.15	49.00	-0.4	5,440	-0.01%
2024/03/19	1	49.40	4	49.05	48.85	-3	5,894	-0.05%
2024/03/18	0	0.00	0.9	48.24	48.40	-0.9	5,952	-0.02%
2024/03/15	0	0.00	12.4	47.55	47.70	-12.4	5,980	-0.21%
2024/03/14	1	48.00	0	0.00	47.75	1	6,016	0.02%
2024/03/13	2	48.00	0	0.00	47.70	2	6,105	0.03%
2024/03/12	7	48.48	1	48.55	48.55	6	6,164	0.10%
2024/03/08	2	47.40	0	0.00	47.70	2	6,321	0.03%
2024/03/07	1	48.74	6	48.37	48.35	-5	6,424	-0.08%
2024/03/06	5	48.85	1	48.75	48.75	4	6,482	0.06%
2024/03/05	10	48.72	6	48.70	48.70	4	6,483	0.06%
2024/03/04	5	48.40	9	48.32	48.30	-4	6,432	-0.06%
2024/03/01	9	47.82	3.2	47.98	48.30	5.8	6,473	0.09%
2024/02/29	5	46.59	13.8	46.93	47.00	-8.8	6,393	-0.14%
2024/02/27	5	46.41	8	46.86	46.50	-3	6,533	-0.05%
2024/02/26	5	46.45	0	0.00	46.45	5	6,762	0.07%
2024/02/23	2	47.05	2	46.70	46.70	0	6,819	0.00%
2024/02/22	9.5	47.23	13	47.48	47.15	-3.5	6,850	-0.05%
2024/02/21	4	47.13	3	47.45	47.15	1	6,902	0.01%
2024/02/20	10	47.09	2	46.85	47.00	8	7,005	0.11%
2024/02/19	10	47.85	3	47.80	47.85	7	6,981	0.10%
2024/02/16	1	47.40	6.1	47.36	47.65	-5.1	7,059	-0.07%
2024/02/15	1	46.10	6	46.32	46.30	-5	7,018	-0.07%
2024/02/05	5.1	45.71	0	0.00	45.75	5.1	6,987	0.07%
2024/02/02	5	46.54	0	0.00	46.20	5	6,915	0.07%
2024/02/01	3	47.13	0	0.00	47.05	3	6,860	0.04%
2024/01/31	3	47.95	2	48.25	47.60	1	6,832	0.01%
2024/01/30	3	47.90	0	0.00	47.80	3	6,838	0.04%
2024/01/29	0	0.00	4	47.20	47.50	-4	6,806	-0.06%
2024/01/26	2	46.80	6	46.84	46.75	-4	6,805	-0.06%
2024/01/25	3	46.98	5	47.05	46.85	-2	6,822	-0.03%
2024/01/24	10	47.20	8	47.36	47.10	2	6,879	0.03%
2024/01/23	3	46.18	2	46.43	46.40	1	6,854	0.01%
2024/01/22	3	45.93	7	46.04	46.00	-4	6,968	-0.06%
2024/01/19	6	45.95	0	0.00	46.00	6	6,994	0.09%
2024/01/18	2	45.88	1	45.90	46.05	1	7,018	0.01%
2024/01/17	3	46.43	8	46.03	45.90	-5	7,040	-0.07%
2024/01/16	8	47.53	2	47.53	47.15	6	7,129	0.08%
2024/01/15	2	47.73	1	47.85	47.70	1	7,182	0.01%
2024/01/12	6	47.13	9	47.31	47.10	-3	7,199	-0.04%
2024/01/11	10	47.06	5	47.05	47.20	5	7,228	0.07%
2024/01/10	4	47.59	6	47.84	47.50	-2	7,246	-0.03%
2024/01/09	10	48.13	4	48.01	47.85	6	7,392	0.08%
2024/01/08	4	48.88	7	48.85	48.50	-3	7,394	-0.04%
2024/01/05	1	48.70	9	48.72	48.85	-8	7,444	-0.11%
2024/01/04	4	47.80	3	48.08	47.80	1	7,477	0.01%
2024/01/03	5	49.08	7	49.00	48.65	-2	7,427	-0.03%
2024/01/02	6	48.96	5	49.11	49.00	1	7,402	0.01%
2023/12/29	6	48.68	3	48.78	48.85	3	7,502	0.04%
2023/12/28	8	48.92	2.4	48.86	48.75	5.7	7,474	0.08%
2023/12/27	7	49.33	6	49.53	49.20	1	7,433	0.01%
2023/12/26	10	49.78	8	49.99	49.20	2	7,403	0.03%
2023/12/25	15	49.47	9	50.43	49.00	6	7,233	0.08%
2023/12/22	18	51.08	12	51.96	49.45	6	7,151	0.08%
2023/12/20	4	51.18	1	51.40	51.70	3	6,695	0.04%
2023/12/19	6	50.75	9	50.78	50.90	-3	6,648	-0.05%
2023/12/18	3	51.13	6	51.65	51.60	-3	6,687	-0.04%
2023/12/15	15	51.41	45	51.48	51.50	-30	6,560	-0.46%
2023/12/14	14	50.10	5	50.15	49.80	9	6,292	0.14%
2023/12/13	6	50.18	14	49.92	49.40	-8	6,241	-0.13%
2023/12/12	8	49.49	5	49.72	49.70	3	6,243	0.05%
2023/12/11	6	49.37	2	49.85	49.00	4	6,203	0.06%
2023/12/08	2	49.10	1	49.00	49.25	1	6,294	0.02%
2023/12/07	16	49.60	12	49.70	49.35	4	6,330	0.06%
2023/12/06	8	48.93	21	49.41	50.10	-13	6,363	-0.20%
2023/12/05	18	49.00	15	49.02	48.70	3	6,362	0.05%
2023/12/04	1	49.85	12	49.64	49.45	-11	6,360	-0.17%
2023/12/01	10	49.22	9	49.10	49.35	1	6,314	0.02%
2023/11/30	8	48.09	9	48.32	48.70	-1	6,270	-0.02%
2023/11/29	5	47.73	7	47.83	47.75	-2	6,552	-0.03%
2023/11/28	4	47.09	5	47.01	47.50	-1	6,644	-0.02%
2023/11/27	20	47.19	2	47.30	46.90	18	6,811	0.26%
2023/11/24	9	48.04	13	48.30	47.85	-4	7,115	-0.06%
2023/11/22	6	47.84	37	47.69	47.75	-31	7,231	-0.43%
2023/11/21	6	46.10	22	46.36	46.75	-16	7,064	-0.23%
2023/11/20	21	46.12	20	46.36	46.25	1	7,149	0.01%
2023/11/17	4	46.49	2	47.08	46.40	2	7,247	0.03%
2023/11/16	3	45.75	17	46.29	46.50	-14	7,257	-0.19%
2023/11/15	9	45.53	5	45.40	45.65	4	7,212	0.06%
2023/11/14	32	45.83	2	45.90	45.30	30	7,278	0.41%
2023/11/13	0	0.00	5	45.62	45.25	-5	7,305	-0.07%
2023/11/10	3	45.03	0	0.00	45.00	3	7,352	0.04%
2023/11/09	2	45.40	5	45.44	45.40	-3	7,483	-0.04%
2023/11/08	2	45.65	10	45.70	45.65	-8	7,656	-0.10%
2023/11/07	2	45.75	2	45.80	45.70	0	7,795	0.00%
2023/11/06	11	45.77	2	45.78	45.90	9	7,925	0.11%
2023/11/03	13	45.48	0	0.00	45.55	13	8,105	0.16%
2023/11/02	1	45.15	1	45.05	45.25	0	8,337	0.00%
2023/11/01	4	44.40	5	44.57	44.50	-1	8,836	-0.01%
2023/10/31	8	45.08	6	44.83	44.60	2	8,873	0.02%
2023/10/30	3	44.80	7	45.23	45.50	-4	8,980	-0.04%
2023/10/27	13	45.40	2	44.95	44.90	11	9,032	0.12%
2023/10/26	3	44.77	3	45.58	45.25	0	9,034	0.00%
2023/10/25	5	45.11	1	45.00	45.20	4	9,160	0.04%
2023/10/24	9	44.24	7	44.42	44.65	2	9,235	0.02%
2023/10/23	3	45.47	5	45.71	44.50	-2	9,284	-0.02%
2023/10/20	7	43.24	11.4	43.33	44.00	-4.4	9,375	-0.05%
2023/10/19	3	44.03	0	0.00	43.90	3	9,503	0.03%
2023/10/18	11	44.49	18	44.91	44.00	-7	9,631	-0.07%
2023/10/17	13	45.24	0	0.00	45.00	13	9,796	0.13%
2023/10/16	37	45.91	16	46.14	45.60	21	9,989	0.21%
2023/10/13	3	45.53	2	45.73	45.30	1	10,021	0.01%
2023/10/12	3	44.87	5	45.02	45.75	-2	10,295	-0.02%
2023/10/11	1.4	44.96	13	45.30	45.05	-11.6	10,432	-0.11%
2023/10/06	1	44.06	3	44.57	44.45	-2	10,534	-0.02%
2023/10/05	6	44.05	0	0.00	44.00	6	10,699	0.06%
2023/10/04	10	44.23	0	0.00	43.90	10	10,774	0.09%
2023/10/03	14	45.20	0	0.00	45.15	14	10,741	0.13%
2023/10/02	0	0.00	6	45.66	45.60	-6	10,889	-0.06%
2023/09/28	1	45.45	6	45.73	45.45	-5	11,290	-0.04%
2023/09/26	16	45.51	1	45.45	45.10	15	11,886	0.13%
2023/09/25	0	0.00	14.4	46.57	46.50	-14.4	12,041	-0.12%
2023/09/22	7	45.06	0	0.00	45.40	7	12,061	0.06%
2023/09/21	24.3	45.21	0.2	45.13	45.25	24.1	12,203	0.20%
2023/09/20	2.4	46.41	0	0.00	46.20	2.4	12,217	0.02%
2023/09/19	5	46.38	5.2	46.92	46.65	-0.2	12,364	0.00%
2023/09/18	3	46.67	15	46.68	46.30	-12	12,443	-0.10%
2023/09/15	0.1	46.20	21	46.23	46.40	-21	12,511	-0.17%
2023/09/14	7	45.56	1.3	45.95	45.50	5.7	12,729	0.04%
2023/09/13	21.5	45.68	2	45.30	45.15	19.5	13,041	0.15%
2023/09/12	15	46.45	0	0.00	46.30	15	13,042	0.12%
2023/09/11	1	47.10	7	47.38	46.65	-6	13,107	-0.05%
2023/09/08	6	46.88	2	47.25	46.65	4	13,065	0.03%
2023/09/07	0	0.00	13	47.35	47.25	-13	13,134	-0.10%
2023/09/06	2	46.56	7	47.21	47.05	-5	13,348	-0.04%
2023/09/05	13	46.73	5	47.02	46.85	8	13,387	0.06%
2023/09/04	18.2	47.23	81	47.57	47.20	-62.8	13,466	-0.47%
2023/09/01	1	45.80	8.1	45.83	45.75	-7.1	13,262	-0.05%
2023/08/31	8.3	44.75	0	0.00	45.15	8.3	13,483	0.06%
2023/08/30	26.6	45.39	0	0.00	44.85	26.6	13,993	0.19%
2023/08/29	22.2	45.32	17	45.96	46.70	5.2	13,793	0.04%
2023/08/28	7.1	45.83	19	45.90	45.85	-11.9	13,839	-0.09%
2023/08/25	16	45.34	3	45.85	45.20	13	13,768	0.09%
2023/08/24	16	45.69	5	45.87	45.70	11	13,789	0.08%
2023/08/23	12	45.95	22	45.98	45.55	-10	13,730	-0.07%
2023/08/22	12.2	45.45	5	45.08	44.95	7.2	13,665	0.05%
2023/08/21	12	46.06	10	45.81	45.90	2	13,791	0.01%
2023/08/18	8	46.06	4	45.59	45.40	4	14,167	0.03%
2023/08/17	10	45.37	14	45.98	46.10	-4	14,655	-0.03%
2023/08/16	6	45.14	37	44.86	45.30	-31	14,857	-0.21%
2023/08/15	48	45.45	4	45.90	45.55	44	15,681	0.28%
2023/08/14	17	45.25	16	45.38	45.10	1	15,771	0.01%
2023/08/11	5	46.87	4	46.86	46.55	1	15,792	0.01%
2023/08/10	27	48.14	15	47.80	47.45	12	15,783	0.08%
2023/08/09	20	48.31	0	0.00	48.25	20	15,800	0.13%
2023/08/08	26	49.44	21	49.05	48.90	5	15,765	0.03%
2023/08/07	42.2	49.73	74.1	48.89	49.30	-31.9	15,810	-0.20%
2023/08/04	93	52.87	10	53.00	52.90	83	15,535	0.53%
2023/08/02	23	53.95	21.2	53.28	52.60	1.9	15,832	0.01%
2023/08/01	5	53.40	0	0.00	53.10	5	15,856	0.03%
2023/07/31	33	54.05	25	53.52	53.40	8	16,153	0.05%
2023/07/28	26	55.19	22	54.23	54.00	4	16,431	0.02%
2023/07/27	13	55.22	25	55.20	55.10	-12	16,688	-0.07%
2023/07/26	12	55.50	10	54.60	54.10	2	16,988	0.01%
2023/07/25	23	54.99	17	55.80	55.70	6	17,576	0.03%
2023/07/24	15	53.17	22	54.61	54.50	-7	17,776	-0.04%
2023/07/21	0	0.00	2	53.10	52.50	-2	17,815	-0.01%
2023/07/20	20	52.79	12	53.33	53.80	8	18,031	0.04%
2023/07/19	2.5	52.52	2	52.75	51.70	0.5	18,061	0.00%
2023/07/18	9	53.31	27	53.77	53.70	-18	18,306	-0.10%
2023/07/17	30	53.42	2	53.60	53.50	28	18,480	0.15%
2023/07/14	17.5	54.54	8	53.80	53.60	9.5	18,427	0.05%
2023/07/13	5	54.80	0	0.00	54.60	5	18,860	0.03%
2023/07/12	9	56.07	12	56.56	55.60	-3	19,325	-0.02%
2023/07/11	9	56.46	0	0.00	56.60	9	19,621	0.05%
2023/07/10	10	57.40	10	56.93	56.90	0	20,468	0.00%
2023/07/07	12	56.80	11	56.39	56.10	1	21,173	0.00%
2023/07/06	12.1	58.02	3	57.27	57.30	9.1	21,351	0.04%
2023/07/05	8	59.93	9	60.41	60.50	-1	21,242	0.00%
2023/07/04	10	59.00	17	58.34	60.00	-7	21,045	-0.03%
2023/07/03	10	58.70	12	59.25	59.40	-2	20,793	-0.01%
2023/06/30	2	57.90	1	58.00	57.60	1	20,591	0.00%
2023/06/29	7	57.54	3	57.77	57.10	4	20,543	0.02%
2023/06/28	3.1	57.34	15	57.19	56.60	-11.9	20,443	-0.06%
2023/06/27	18	56.48	20	56.60	56.20	-2	20,598	-0.01%
2023/06/26	23	58.09	26	58.31	58.10	-3	20,646	-0.01%
2023/06/21	27	58.97	24	58.65	58.40	3	20,678	0.01%
2023/06/20	19.1	58.55	9	58.29	58.20	10.1	20,649	0.05%
2023/06/19	38	59.56	43	60.29	60.60	-5	20,563	-0.02%
2023/06/16	3	58.90	2	59.30	58.00	1	20,613	0.00%
2023/06/15	3	57.90	8	57.95	58.60	-5	20,585	-0.02%
2023/06/14	4	57.48	4	56.88	56.60	0	20,658	0.00%
2023/06/13	1	57.00	4	57.05	57.30	-3	20,952	-0.01%
2023/06/12	1	56.60	11	56.93	56.60	-10	21,046	-0.05%
2023/06/09	18	59.36	15	58.90	58.70	3	20,987	0.01%
2023/06/08	41	59.42	34	59.27	59.20	7	21,301	0.03%
2023/06/07	39	59.08	29	59.49	59.30	10	21,446	0.05%
2023/06/06	42	59.25	31	59.35	59.30	11	21,829	0.05%
2023/06/05	24	58.84	59.4	59.65	58.90	-35.4	22,475	-0.16%
2023/06/02	15	57.40	13	57.37	56.60	2	22,505	0.01%
2023/06/01	28	56.70	36	56.61	57.20	-8	22,401	-0.04%
2023/05/31	2	54.85	8	54.91	55.70	-6	22,283	-0.03%
2023/05/30	8	54.13	2.3	54.41	54.10	5.7	22,289	0.03%
2023/05/29	22	54.85	18	55.27	54.90	4	22,522	0.02%
2023/05/26	1	54.50	0	0.00	54.10	1	22,987	0.00%
2023/05/25	22	54.65	13	54.30	54.20	9	23,153	0.04%
2023/05/24	54	56.08	35	55.11	55.00	19	23,148	0.08%
2023/05/23	14	55.26	78	55.09	55.70	-64	22,937	-0.28%
2023/05/22	22	52.14	61.1	52.57	52.60	-39.1	22,589	-0.17%
2023/05/19	49.1	53.27	12	52.53	51.70	37.1	22,525	0.16%
2023/05/18	12	56.27	9	56.74	56.90	3	21,742	0.01%
2023/05/17	5	55.58	16.8	56.62	56.10	-11.8	21,600	-0.05%
2023/05/16	14	54.63	17.3	54.49	55.20	-3.3	21,489	-0.02%
2023/05/15	3	54.17	2	54.40	54.20	1	21,524	0.00%
2023/05/12	0.1	54.20	2	55.40	55.50	-1.9	21,639	-0.01%
2023/05/11	35	55.75	15	54.97	54.90	20	21,505	0.09%
2023/05/10	26	57.50	16	57.79	57.10	10	21,283	0.05%
2023/05/09	14.1	57.41	3.2	57.07	56.40	10.9	21,155	0.05%
2023/05/08	4	58.38	25	58.65	58.10	-21	20,936	-0.10%
2023/05/05	31.3	58.92	32.1	58.47	58.00	-0.8	21,002	0.00%
2023/05/04	10	59.64	10	59.49	60.10	0	20,885	0.00%
2023/05/03	12	58.27	20	58.93	58.50	-8	20,956	-0.04%
2023/05/02	39	58.33	14.1	58.12	57.70	24.9	20,644	0.12%
2023/04/28	19	58.14	17	58.02	58.80	2	20,417	0.01%
2023/04/27	25	55.89	28	56.18	56.80	-3	19,842	-0.02%
2023/04/26	3	53.73	2	54.35	54.50	1	19,490	0.01%
2023/04/25	10.5	54.98	2	55.60	54.30	8.5	19,361	0.04%
2023/04/24	16.1	55.18	4	55.08	56.00	12.1	19,146	0.06%
2023/04/21	32.2	56.36	17	54.71	54.30	15.2	19,157	0.08%
2023/04/20	8	57.86	8	57.45	57.60	0	18,682	0.00%
2023/04/19	10	59.52	6	59.65	59.60	4	18,409	0.02%
2023/04/18	20.8	61.09	34.5	59.73	60.00	-13.7	18,251	-0.08%
2023/04/17	54	61.83	45.8	61.81	62.80	8.2	17,846	0.05%
2023/04/14	20.1	58.78	10	59.06	58.80	10.1	17,383	0.06%
2023/04/13	38.1	61.44	22	61.05	60.20	16.1	17,106	0.09%
2023/04/12	43.1	58.99	44	59.52	60.10	-0.9	16,326	-0.01%
2023/04/11	13.1	54.59	16	54.69	55.00	-3	15,667	-0.02%
2023/04/10	20	53.09	32	53.77	53.90	-12	15,476	-0.08%
2023/04/07	6	52.20	1	52.50	52.00	5	15,270	0.03%
2023/04/06	2	52.40	18	52.16	52.40	-16	15,299	-0.10%
2023/03/31	10	51.37	2	51.30	51.40	8	15,361	0.05%
2023/03/30	5	51.96	4	52.10	51.90	1	15,700	0.01%
2023/03/29	12	51.52	17	51.51	51.80	-5	16,086	-0.03%
2023/03/28	48	51.71	45	51.34	51.50	3	16,247	0.02%
2023/03/27	28.1	51.81	44	51.93	52.10	-16	16,054	-0.10%
2023/03/24	25	50.62	11	50.75	50.60	14	15,998	0.09%
2023/03/23	9	51.57	4	52.25	51.50	5	16,171	0.03%
2023/03/22	30	52.07	6	51.70	51.80	24	16,609	0.14%
2023/03/21	14	52.46	13.1	53.00	52.60	0.9	17,190	0.01%
2023/03/20	8	49.98	7	50.31	50.00	1	17,266	0.01%
2023/03/17	7	49.65	12	49.95	50.30	-5	17,307	-0.03%
2023/03/16	16	49.31	4	49.03	48.65	12	17,127	0.07%
2023/03/15	15	49.75	28	50.28	50.90	-13	16,866	-0.08%
2023/03/14	13	49.55	11	49.87	49.55	2	16,699	0.01%
2023/03/13	12	49.33	15	49.78	50.00	-3	16,595	-0.02%
2023/03/10	32.1	48.85	29.1	49.19	50.00	3.1	16,262	0.02%
2023/03/09	28.1	49.07	13.1	49.47	49.20	15	16,160	0.09%
2023/03/08	40	48.92	43	49.14	49.00	-3	15,791	-0.02%
2023/03/07	13	46.88	66.7	46.07	48.10	-53.7	15,134	-0.35%
2023/03/06	13	43.52	51	43.83	43.75	-38	14,515	-0.26%
2023/03/03	10	43.38	9.1	43.51	43.25	0.9	14,651	0.01%
2023/03/02	9	43.33	0	0.00	43.70	9	14,911	0.06%
2023/03/01	69.5	43.62	8	43.13	43.55	61.5	15,377	0.40%
2023/02/24	9.2	44.51	62.1	44.80	45.05	-52.8	15,369	-0.34%
2023/02/23	22	43.79	32.3	43.46	44.20	-10.3	14,942	-0.07%
2023/02/22	26.1	41.83	25	42.46	42.50	1.1	14,839	0.01%
2023/02/21	57	41.97	41	41.82	41.90	16	15,002	0.11%
2023/02/20	133	41.90	109.3	42.01	42.00	23.8	15,126	0.16%	大買/大賣/
2023/02/17	4	41.04	25.2	40.97	41.25	-21.2	15,085	-0.14%
2023/02/16	6	40.37	5	40.55	40.40	1	14,928	0.01%
2023/02/15	9	39.64	3	39.72	39.90	6	15,145	0.04%
2023/02/14	13	39.03	62	39.52	39.55	-49	15,145	-0.32%
2023/02/13	9	39.26	10	39.16	39.00	-1	15,203	-0.01%
2023/02/10	24	40.34	17	40.39	39.70	7	15,261	0.05%
2023/02/09	5	39.67	21	39.68	39.75	-16	15,195	-0.11%
2023/02/08	12	39.56	3	39.78	39.40	9	15,238	0.06%
2023/02/07	13	38.92	14	39.60	39.80	-1	15,196	-0.01%
2023/02/06	19	38.97	12	39.00	38.95	7	15,198	0.05%
2023/02/03	23.1	39.49	13	39.63	39.45	10.1	15,146	0.07%
2023/02/02	16.1	40.33	12	40.67	40.30	4.1	14,990	0.03%
2023/02/01	44.2	40.41	59.1	40.25	40.00	-14.9	15,057	-0.10%
2023/01/31	24	37.77	17.1	37.99	37.85	7	14,970	0.05%
2023/01/30	15	37.13	19	37.65	37.65	-4	15,052	-0.03%
2023/01/17	4	36.49	9	36.81	36.65	-5	15,072	-0.03%
2023/01/16	17	36.41	0	0.00	36.35	17	15,055	0.11%
2023/01/13	2	37.10	22	37.02	36.80	-20	15,021	-0.13%
2023/01/12	22	36.81	11	36.92	36.70	11	15,112	0.07%
2023/01/11	1	36.50	72	36.44	36.85	-71	15,160	-0.47%
2023/01/10	12	35.22	29	35.39	35.45	-17	14,994	-0.11%
2023/01/09	46	35.08	41	35.21	35.10	5	15,067	0.03%
2023/01/06	7	35.12	0	0.00	35.20	7	15,182	0.05%
2023/01/05	37	36.12	27	35.39	35.05	10	15,367	0.07%
2023/01/04	31	36.10	41	36.30	36.40	-10	15,563	-0.06%
2023/01/03	34	36.82	5	36.35	36.40	29	15,843	0.18%
2022/12/30	20	36.91	18	37.10	37.15	2	16,066	0.01%
2022/12/29	28	36.51	41	36.29	36.25	-13	16,319	-0.08%
2022/12/28	30	36.95	27	36.81	36.45	3	16,375	0.02%
2022/12/27	29	37.06	25	36.89	36.75	4	16,472	0.02%
2022/12/26	26	37.23	16	37.12	37.00	10	16,532	0.06%
2022/12/23	13	37.62	3	37.42	37.50	10	16,641	0.06%
2022/12/22	55	37.26	66	37.59	37.75	-11	16,716	-0.07%
2022/12/21	17	36.60	42	36.98	37.00	-25	16,567	-0.15%
2022/12/20	9.1	34.88	7	35.54	34.85	2.1	16,376	0.01%
2022/12/19	3	35.72	0	0.00	35.35	3	16,566	0.02%
2022/12/16	7	36.14	2	36.13	36.40	5	16,796	0.03%
2022/12/15	17	36.99	1	37.00	36.60	16	16,699	0.10%
2022/12/14	43	36.49	37	36.90	37.00	6	16,358	0.04%
2022/12/13	34	35.77	55.1	36.20	36.75	-21.1	15,840	-0.13%
2022/12/12	29	33.81	28.4	35.03	35.05	0.7	15,076	0.00%
2022/12/09	2	33.58	30	33.64	33.70	-28	14,541	-0.19%
2022/12/08	0	0.00	9	32.80	33.00	-9	14,449	-0.06%
2022/12/07	8	32.31	13.5	32.47	32.25	-5.5	14,417	-0.04%
2022/12/06	0	0.00	2	32.60	32.55	-2	14,313	-0.01%
2022/12/05	6	33.61	8	33.46	33.30	-2	14,299	-0.01%
2022/12/02	7	33.49	0	0.00	33.40	7	14,205	0.05%
2022/12/01	26	33.32	21	33.74	33.65	5	14,143	0.04%
2022/11/30	23	33.35	11	33.40	33.00	12	13,923	0.09%
2022/11/29	61	33.42	40	33.43	33.50	21	13,734	0.15%
2022/11/28	10	32.68	15	32.79	32.95	-5	13,468	-0.04%
2022/11/25	26	32.85	4	33.03	32.60	22	13,400	0.16%
2022/11/24	51	32.72	14	32.81	32.80	37	13,297	0.28%
2022/11/23	62	33.47	38	33.79	33.95	24	12,927	0.19%
2022/11/22	25	33.09	23.1	32.81	33.20	1.9	12,413	0.02%
2022/11/21	1.1	32.31	23	32.16	32.30	-21.9	12,123	-0.18%
2022/11/18	20.6	32.02	3	31.65	31.65	17.6	12,001	0.15%
2022/11/17	20.4	32.62	35.1	32.78	32.40	-14.7	11,939	-0.12%
2022/11/16	18	31.68	30	31.94	32.15	-12	11,602	-0.10%
2022/11/15	14	30.98	33	31.25	31.45	-19	11,366	-0.17%
2022/11/14	13	30.50	26	30.54	30.70	-13	11,283	-0.12%
2022/11/11	32	30.47	1	30.25	30.10	31	11,223	0.28%
2022/11/10	0	0.00	9	31.21	31.20	-9	11,019	-0.08%
2022/11/09	7	31.34	8	31.19	30.85	-1	11,063	-0.01%
2022/11/08	8	30.68	7	30.94	30.80	1	10,999	0.01%
2022/11/07	52	30.30	28	30.45	30.25	24	10,930	0.22%
2022/11/04	12.1	29.20	17	29.11	29.40	-4.9	10,871	-0.05%
2022/11/03	18	28.63	25	28.64	28.65	-7	10,994	-0.06%
2022/11/02	15	28.75	18	28.75	28.75	-3	11,019	-0.03%
2022/11/01	5	28.37	7	28.47	28.50	-2	11,004	-0.02%
2022/10/31	18	28.35	4.1	28.46	28.40	13.9	11,002	0.13%
2022/10/28	12	28.73	8	28.48	28.25	4	11,002	0.04%
2022/10/27	14.1	28.44	11	28.59	28.50	3.1	10,770	0.03%
2022/10/26	3	29.90	13	29.83	29.40	-10	10,592	-0.09%
2022/10/25	3	30.58	44.2	30.72	30.35	-41.2	10,651	-0.39%
2022/10/24	17	30.44	15	30.65	30.70	2	10,724	0.02%
2022/10/21	12	30.15	28	30.49	30.10	-16	10,796	-0.15%
2022/10/20	49	30.05	22	30.28	30.45	27	10,897	0.25%
2022/10/19	3	30.18	18.1	30.85	30.55	-15.1	10,811	-0.14%
2022/10/18	21.1	30.10	6	30.10	30.00	15.1	10,940	0.14%
2022/10/17	17.1	30.02	4	30.00	30.05	13.1	10,946	0.12%
2022/10/14	12	30.92	2	31.20	30.65	10	11,000	0.09%
2022/10/13	19	30.23	24	29.92	29.35	-5	11,075	-0.05%
2022/10/12	36	30.82	10	30.90	30.85	26	11,317	0.23%
2022/10/11	4	31.31	17.1	31.53	31.75	-13.1	11,401	-0.11%
2022/10/07	11	31.08	39	31.49	31.75	-28	11,477	-0.24%
2022/10/06	60	30.60	96	30.91	31.10	-36	11,338	-0.32%
2022/10/05	11	29.90	25	30.10	29.90	-14	11,190	-0.13%
2022/10/04	25.4	29.74	53	29.86	29.85	-27.6	11,237	-0.25%
2022/10/03	26	29.05	20	29.17	29.20	6	11,103	0.05%
2022/09/30	28.3	28.70	24	29.06	29.55	4.3	11,018	0.04%
2022/09/29	17	28.98	9.1	28.97	28.90	7.9	10,825	0.07%
2022/09/28	7	28.77	12	27.95	27.40	-5	10,628	-0.05%
2022/09/27	17	28.80	23.1	28.71	29.00	-6.1	10,423	-0.06%
2022/09/26	60	29.92	26.1	29.86	29.25	33.9	10,195	0.33%
2022/09/23	6	30.00	37.3	30.08	30.10	-31.3	9,844	-0.32%
2022/09/22	3.3	28.25	15	28.36	29.00	-11.7	9,506	-0.12%
2022/09/21	2	28.08	1	28.20	27.95	1	9,413	0.01%
2022/09/20	5	28.06	7	28.10	28.30	-2	9,448	-0.02%
2022/09/19	11	28.22	3	27.98	27.90	8	9,455	0.08%
2022/09/16	6	28.25	2	28.30	28.20	4	9,460	0.04%
2022/09/15	2	28.75	0	0.00	28.65	2	9,565	0.02%
2022/09/14	1	28.06	2	28.60	28.80	-1	9,583	-0.01%
2022/09/13	5	28.66	13	28.80	28.90	-8	9,675	-0.08%
2022/09/12	9	28.72	3	28.87	28.70	6	9,858	0.06%
2022/09/08	9	27.61	3	27.88	27.90	6	9,920	0.06%
2022/09/07	9	27.38	17.1	27.40	27.35	-8.1	10,004	-0.08%
2022/09/06	1	27.30	1	27.30	27.20	0	10,074	0.00%
2022/09/05	1.1	27.31	1	27.65	27.50	0.1	10,204	0.00%
2022/09/02	5	27.86	1	27.70	27.65	4	10,261	0.04%
2022/09/01	7	28.12	0	0.00	28.10	7	10,247	0.07%
2022/08/31	16	28.67	9	28.66	28.45	7	10,267	0.07%
2022/08/30	8	28.75	4	29.06	28.80	4	10,187	0.04%
2022/08/29	0	0.00	6	28.40	28.40	-6	10,214	-0.06%
2022/08/26	15.1	29.13	14	29.09	29.05	1.1	10,215	0.01%
2022/08/25	13	29.00	12	29.08	29.00	1	10,350	0.01%
2022/08/24	25	29.11	14	28.95	28.90	11	10,473	0.11%
2022/08/23	13	28.82	10	28.96	28.90	3	10,646	0.03%
2022/08/22	9	28.52	5	28.79	28.75	4	10,736	0.04%
2022/08/19	12	29.14	9	29.08	29.00	3	10,746	0.03%
2022/08/18	12	29.22	11	29.43	29.45	1	10,875	0.01%
2022/08/17	9	29.91	5	29.48	29.25	4	11,148	0.04%
2022/08/16	15	30.01	12	29.56	29.50	3	11,265	0.03%
2022/08/15	6	30.08	6	30.33	30.30	0	11,496	0.00%
2022/08/12	16	30.35	10	30.18	30.00	6	11,879	0.05%
2022/08/11	14	30.58	8	30.61	30.45	6	11,930	0.05%
2022/08/10	24	31.32	26	31.23	30.70	-2	12,004	-0.02%
2022/08/09	7	30.31	1	31.35	31.20	6	12,123	0.05%
2022/08/08	9	30.01	16	30.21	30.60	-7	12,304	-0.06%
2022/08/05	3	30.25	3	30.47	30.40	0	12,413	0.00%
2022/08/04	9	30.20	7	30.59	30.35	2	12,725	0.02%
2022/08/03	15	30.65	15	30.69	30.40	0	13,847	0.00%
2022/08/02	32.1	31.01	35	31.04	30.90	-2.9	14,494	-0.02%
2022/08/01	52	31.48	3	31.53	31.40	49	14,677	0.33%
2022/07/29	30	31.21	22	31.13	31.20	8	14,887	0.05%
2022/07/28	18.2	30.68	17	30.81	30.75	1.2	14,936	0.01%
2022/07/27	35	29.93	16	30.30	30.45	19	15,013	0.13%
2022/07/26	5	30.09	8	30.30	30.45	-3	15,266	-0.02%
2022/07/25	4	29.84	34.2	30.31	30.35	-30.2	15,401	-0.20%
2022/07/22	11	29.29	1.1	29.53	29.30	9.9	15,430	0.06%
2022/07/21	6	28.99	14	28.71	29.00	-8	16,482	-0.05%
2022/07/20	6	29.25	15	29.21	29.05	-9	18,316	-0.05%
2022/07/19	41	29.05	61	29.33	29.70	-20	19,359	-0.10%
2022/07/18	29	28.34	28	28.66	29.00	1	19,944	0.01%
2022/07/15	35	26.98	131.3	27.02	27.35	-96.3	19,673	-0.49%	大賣/
2022/07/14	41	24.02	28	24.16	25.10	13	19,617	0.07%
2022/07/13	51	23.60	32	23.71	23.65	19	19,695	0.10%
2022/07/12	39.1	24.47	0	0.00	23.65	39.1	19,744	0.20%
2022/07/11	30	25.84	10	26.25	26.25	20	20,168	0.10%
2022/07/08	7	25.47	1	25.20	25.70	6	21,286	0.03%
2022/07/07	9	24.29	8	24.79	24.90	1	21,950	0.00%
2022/07/06	9	24.83	1	24.35	24.40	8	22,120	0.04%
2022/07/05	0	0.00	3	25.13	25.50	-3	22,443	-0.01%
2022/07/04	1	24.65	2.1	24.86	24.40	-1.1	22,581	0.00%
2022/07/01	10	25.25	10.1	24.26	24.25	-0.1	22,661	0.00%
2022/06/30	8	25.27	2	25.15	25.10	6	22,627	0.03%
2022/06/29	0	0.00	12	25.65	25.65	-12	22,613	-0.05%
2022/06/28	6	25.52	5.1	25.77	25.80	0.9	22,620	0.00%
2022/06/24	35	25.81	15	25.90	25.50	20	22,616	0.09%
2022/06/23	1	25.80	1	25.70	25.40	0	22,605	0.00%
2022/06/22	21	26.72	49	26.11	25.95	-28	22,519	-0.12%
2022/06/21	50	26.67	30	26.92	27.05	20	22,495	0.09%
2022/06/20	1	26.80	8	26.78	25.95	-7	22,427	-0.03%
2022/06/17	7	28.45	11	28.11	27.90	-4	22,282	-0.02%
2022/06/16	2	29.18	1.2	29.39	29.00	0.8	22,194	0.00%
2022/06/15	2	28.93	3.2	29.13	28.65	-1.2	22,114	-0.01%
2022/06/14	13	28.55	32	28.15	28.45	-19	22,067	-0.09%
2022/06/13	31	29.25	2	29.20	29.10	29	22,170	0.13%
2022/06/10	1	29.95	0.2	30.10	30.20	0.9	22,205	0.00%
2022/06/09	1	30.00	2	30.10	29.95	-1	22,247	0.00%
2022/06/08	2	30.05	3	30.00	30.05	-1	22,261	0.00%
2022/06/07	0	0.00	5	29.68	29.80	-5	22,362	-0.02%
2022/06/06	0	0.00	4	29.24	29.25	-4	22,414	-0.02%
2022/06/02	18	29.01	2	28.70	28.80	16	22,769	0.07%
2022/06/01	58	29.55	11	29.37	29.55	47	22,924	0.21%
2022/05/31	13	29.60	9	29.50	29.40	4	22,897	0.02%
2022/05/30	4	31.08	0	0.00	30.70	4	22,869	0.02%
2022/05/27	1	31.25	30	31.43	30.90	-29	23,008	-0.13%
2022/05/26	4	31.34	4	31.66	31.00	0	23,087	0.00%
2022/05/25	19	31.07	19.2	31.10	31.60	-0.2	22,981	0.00%
2022/05/24	2	31.00	2	31.33	30.70	0	22,716	0.00%
2022/05/23	11	30.99	31	30.76	30.90	-20	22,524	-0.09%
2022/05/20	50	30.48	42.2	30.52	30.25	7.8	22,346	0.03%
2022/05/19	20	30.39	26	30.39	30.60	-6	22,169	-0.03%
2022/05/18	11	30.23	18	30.22	30.20	-7	21,994	-0.03%
2022/05/17	12	29.72	8.2	29.94	29.80	3.8	21,825	0.02%
2022/05/16	14	29.19	12	29.62	30.05	2	21,497	0.01%
2022/05/13	2	29.08	9	28.92	29.00	-7	21,295	-0.03%
2022/05/12	21	29.20	13	30.20	28.55	8	21,107	0.04%
2022/05/11	32.8	30.99	79	30.71	30.60	-46.2	20,729	-0.22%
2022/05/10	39.2	30.61	44	30.94	31.10	-4.8	19,544	-0.02%
2022/05/09	35	29.53	5	29.49	29.00	30	18,800	0.16%
2022/05/06	1.2	29.64	38	29.59	29.70	-36.9	18,430	-0.20%
2022/05/05	26	29.14	18	29.17	29.00	8	17,966	0.04%
2022/05/04	5	28.42	2	28.38	28.70	3	17,641	0.02%
2022/05/03	5.2	28.14	4	27.89	28.00	1.2	17,390	0.01%
2022/04/29	1	29.20	1	29.70	28.90	0	16,966	0.00%
2022/04/28	18	28.89	16	29.03	28.50	2	16,719	0.01%
2022/04/27	123.2	30.44	110	29.31	28.80	13.2	16,354	0.08%	大買/大賣/
2022/04/26	57.3	32.56	43	32.77	31.55	14.3	15,213	0.09%
2022/04/25	13	31.82	15	32.67	33.35	-2	13,191	-0.02%
2022/04/22	62	31.48	103.5	31.93	32.35	-41.5	11,844	-0.35%	大賣/
2022/04/21	5.4	29.52	8	29.70	29.45	-2.6	10,750	-0.02%
2022/04/20	49	29.62	5	29.98	29.80	44	10,526	0.42%
2022/04/19	6	29.68	18	29.87	30.10	-12	10,074	-0.12%
2022/04/18	3	28.90	9	29.11	29.00	-6	9,706	-0.06%
2022/04/15	19	30.24	23	30.24	29.95	-4	9,386	-0.04%
2022/04/14	38	30.08	35	29.90	29.85	3	8,735	0.03%
2022/04/13	11	29.20	29	29.35	29.25	-18	7,484	-0.24%
2022/04/12	27	27.01	26	27.19	27.55	1	6,739	0.01%
2022/04/11	4	27.39	4	27.56	27.55	0	6,542	0.00%
2022/04/08	0	0.00	11	26.50	26.85	-11	6,172	-0.18%
2022/04/07	3	25.93	1	25.70	25.70	2	5,975	0.03%
2022/04/06	4	25.96	3.1	26.00	26.15	0.9	5,855	0.02%
2022/04/01	0	0.00	3	25.67	25.85	-3	5,801	-0.05%
2022/03/30	3	25.35	11	25.51	25.40	-8	5,804	-0.14%
2022/03/29	1	25.80	0	0.00	25.70	1	5,790	0.02%
2022/03/28	2	25.35	2	25.65	25.70	0	5,788	0.00%
2022/03/25	5	26.00	204	25.87	25.75	-199	5,846	-3.40%	大賣/鉅額交易
2022/03/24	1	26.05	11	26.00	25.90	-10	5,884	-0.17%
2022/03/23	1	25.75	5	25.70	25.65	-4	5,862	-0.07%
2022/03/22	2	25.48	15	25.61	25.50	-13	5,819	-0.22%
2022/03/21	6	25.43	4	25.45	24.90	2	5,765	0.03%
2022/03/18	1	24.90	0.3	24.90	24.60	0.7	5,748	0.01%
2022/03/17	0	0.00	4	24.43	25.00	-4	5,814	-0.07%
2022/03/16	7	24.14	5	24.23	23.90	2	5,747	0.03%
2022/03/15	8	25.99	3	26.07	25.85	5	5,481	0.09%
2022/03/14	2	26.35	27	26.20	26.35	-25	5,389	-0.46%
2022/03/11	10	25.75	0	0.00	25.65	10	5,295	0.19%
2022/03/10	0	0.00	2	25.58	25.90	-2	5,206	-0.04%
2022/03/09	1	25.10	26	24.86	25.20	-25	5,049	-0.50%
2022/03/08	18	25.38	43	24.73	24.65	-25	4,932	-0.51%
2022/03/07	7	26.11	13	26.30	26.15	-6	4,513	-0.13%
2022/03/04	21	26.09	14	26.44	25.90	7	4,187	0.17%
2022/03/03	70	26.22	3	26.20	26.25	67	4,069	1.65%
2022/03/02	13	25.66	19	25.52	25.80	-6	3,846	-0.16%
2022/03/01	11	24.65	10	24.82	24.90	1	3,707	0.03%
2022/02/25	2	24.00	9	23.71	23.90	-7	3,634	-0.19%
2022/02/24	10	23.07	2	23.28	22.90	8	3,539	0.23%
2022/02/23	7	23.47	9	23.61	23.50	-2	3,490	-0.06%
2022/02/22	28	23.32	22	23.49	23.50	6	3,446	0.17%
2022/02/21	4	24.03	10	24.08	23.90	-6	3,271	-0.18%
2022/02/18	0	0.00	1	22.80	22.85	-1	3,001	-0.03%
2022/02/17	8	22.45	31	22.45	22.55	-23	2,991	-0.77%
2022/02/16	6	22.45	6	22.35	22.25	0	2,965	0.00%
2022/02/15	3	22.35	16	22.49	22.45	-13	3,039	-0.43%
2022/02/14	1	21.95	0	0.00	22.00	1	3,116	0.03%
2022/02/11	0	0.00	3	22.20	22.20	-3	3,120	-0.10%
2022/02/10	0	0.00	13	22.09	22.15	-13	3,186	-0.41%
2022/02/09	2	21.85	2	21.90	21.95	0	3,311	0.00%
2022/02/08	0	0.00	19	21.63	21.75	-19	3,323	-0.57%
2022/02/07	2	21.05	10	20.71	21.20	-8	3,329	-0.24%
2022/01/26	4	20.31	2	20.30	20.20	2	3,351	0.06%
2022/01/25	8	20.39	2	20.85	20.30	6	3,398	0.18%
2022/01/24	3	20.45	0	0.00	20.65	3	3,440	0.09%
2022/01/21	0	0.00	5	21.20	21.00	-5	3,469	-0.14%
2022/01/20	0	0.00	5	21.11	21.20	-5	3,526	-0.14%
2022/01/19	7	20.83	0	0.00	20.80	7	3,572	0.20%
2022/01/18	0	0.00	2	21.18	21.10	-2	3,609	-0.06%
2022/01/17	0	0.00	1	21.25	21.15	-1	3,671	-0.03%
2022/01/14	5	21.13	0	0.00	21.20	5	3,814	0.13%
2022/01/13	3	21.63	5	21.77	21.50	-2	3,886	-0.05%
2022/01/12	3	21.23	1	21.30	21.40	2	3,889	0.05%
2022/01/11	30	21.32	0	0.00	21.35	30	3,872	0.77%
2022/01/10	1	21.30	0	0.00	21.30	1	3,890	0.03%
2022/01/07	11	21.53	8	21.64	21.40	3	3,912	0.08%
2022/01/06	9	21.58	1	21.75	21.75	8	3,962	0.20%
2022/01/05	2	21.73	1	21.85	21.60	1	4,027	0.02%
2022/01/04	2	21.70	5	21.60	21.60	-3	4,112	-0.07%
2022/01/03	3	21.87	0	0.00	21.80	3	4,182	0.07%
2021/12/30	5	22.00	1	22.15	21.95	4	4,229	0.09%
2021/12/29	0	0.00	10	21.95	22.05	-10	4,267	-0.23%
2021/12/28	2	21.90	0	0.00	21.85	2	4,369	0.05%
2021/12/27	4	22.13	0	0.00	22.00	4	4,474	0.09%
2021/12/24	7	22.42	1	22.70	22.20	6	4,537	0.13%
2021/12/23	5	22.31	7	22.43	22.35	-2	4,538	-0.04%
2021/12/22	5	22.55	21	22.50	22.30	-16	4,557	-0.35%
2021/12/21	9	22.17	6	22.37	22.70	3	4,537	0.07%
2021/12/20	3	22.13	3.1	22.46	22.70	-0.1	4,481	0.00%
2021/12/17	1	21.90	3	22.03	21.90	-2	4,445	-0.04%
2021/12/16	20	21.60	0	0.00	21.55	20	4,471	0.45%
2021/12/15	0	0.00	2	21.55	21.75	-2	4,533	-0.04%
2021/12/14	3	21.57	9	21.54	21.55	-6	4,585	-0.13%
2021/12/13	10	21.90	8	22.23	22.25	2	4,612	0.04%
2021/12/10	0	0.00	17	21.56	21.55	-17	4,606	-0.37%
2021/12/09	12	21.47	0	0.00	21.45	12	4,772	0.25%
2021/12/08	0.1	21.75	0	0.00	21.65	0.1	5,027	0.00%
2021/12/07	1	21.70	32	21.69	21.85	-31	5,313	-0.58%
2021/12/06	2	21.30	3	21.45	21.30	-1	5,361	-0.02%
2021/12/03	5	21.39	3	21.65	21.30	2	5,461	0.04%
2021/12/02	10	21.26	2	21.35	21.20	8	5,567	0.14%
2021/12/01	7	21.23	0	0.00	21.25	7	5,774	0.12%
2021/11/30	0	0.00	14	20.96	20.95	-14	5,981	-0.23%
2021/11/29	2	20.85	17	20.82	20.80	-15	6,123	-0.24%
2021/11/26	10	21.62	0	0.00	21.25	10	6,557	0.15%
2021/11/25	27	22.03	1	21.80	21.80	26	7,106	0.37%
2021/11/24	10	22.00	28	22.11	22.00	-18	7,076	-0.25%
2021/11/23	1	21.35	5	21.55	21.25	-4	7,061	-0.06%
2021/11/22	2	21.00	1	21.15	21.10	1	7,524	0.01%
2021/11/19	5	21.06	0	0.00	21.05	5	7,621	0.07%
2021/11/18	6	21.25	1	21.45	21.25	5	7,845	0.06%
2021/11/17	6	21.73	4	21.63	21.35	2	8,259	0.02%
2021/11/16	5	21.59	2	21.45	21.55	3	8,381	0.04%
2021/11/15	15	21.87	10	21.90	21.75	5	8,549	0.06%
2021/11/12	12	22.17	7	22.15	22.15	5	8,930	0.06%
2021/11/11	16	22.41	17	22.29	22.25	-1	9,405	-0.01%
2021/11/10	10	21.60	0	0.00	21.60	10	9,815	0.10%
2021/11/09	2	21.83	10	22.00	22.00	-8	10,616	-0.08%
2021/11/08	16	22.17	11	22.17	22.15	5	11,587	0.04%
2021/11/05	33	21.27	3	21.28	21.20	30	12,062	0.25%
2021/11/04	1	21.60	0	0.00	21.20	1	12,380	0.01%
2021/11/02	0	0.00	9	21.26	21.15	-9	13,351	-0.07%
2021/11/01	2	21.00	4	21.24	21.00	-2	13,595	-0.01%
2021/10/29	10	21.31	4	21.08	21.20	6	14,022	0.04%
2021/10/28	4	20.88	10	21.45	21.50	-6	14,531	-0.04%
2021/10/27	9	21.44	4	21.35	21.30	5	15,244	0.03%
2021/10/26	21	21.90	10	21.89	21.75	11	16,418	0.07%
2021/10/25	5	21.77	9	22.03	21.85	-4	17,751	-0.02%
2021/10/22	34	22.27	4	21.80	21.90	30	18,103	0.17%
2021/10/21	0	0.00	7	23.21	23.45	-7	18,215	-0.04%
2021/10/20	3	22.83	2	23.35	22.70	1	18,481	0.01%
2021/10/19	1	23.00	2	22.98	22.95	-1	18,800	-0.01%
2021/10/18	8	22.71	3	22.80	22.95	5	19,119	0.03%
2021/10/15	10	22.70	1	22.80	22.75	9	19,965	0.05%
2021/10/14	1	22.00	12	22.40	22.25	-11	20,620	-0.05%
2021/10/13	11	22.10	3	23.03	22.10	8	21,328	0.04%
2021/10/12	5	22.67	9	22.89	22.60	-4	21,530	-0.02%
2021/10/08	8	23.12	4	23.51	22.95	4	21,625	0.02%
2021/10/07	1	23.50	1	23.60	23.65	0	21,690	0.00%
2021/10/06	2	23.50	1	24.00	23.30	1	21,890	0.00%
2021/10/05	8	22.88	10	23.14	23.75	-2	22,108	-0.01%
2021/10/04	5	23.02	8	22.93	22.65	-3	22,144	-0.01%
2021/10/01	9	24.48	0	0.00	24.05	9	22,269	0.04%
2021/09/30	0.1	25.00	4	24.84	25.05	-3.9	22,435	-0.02%
2021/09/29	4	24.29	6	24.75	24.20	-2	22,590	-0.01%
2021/09/28	2	24.68	0	0.00	24.50	2	22,980	0.01%
2021/09/27	3	24.95	4	25.06	25.00	-1	23,587	0.00%
2021/09/24	5	25.03	1	25.30	24.75	4	25,173	0.02%
2021/09/23	5.1	25.00	0	0.00	24.85	5.1	27,414	0.02%
2021/09/22	5	25.14	8	24.76	24.95	-3	28,563	-0.01%
2021/09/17	6	25.64	3	25.85	25.50	3	29,013	0.01%
2021/09/16	28	26.28	41	26.09	26.00	-13	29,021	-0.04%
2021/09/15	15	26.20	18	26.40	26.35	-3	28,960	-0.01%
2021/09/14	5	26.15	2	26.25	26.10	3	28,920	0.01%
2021/09/13	42	26.70	44	26.77	26.95	-2	28,902	-0.01%
2021/09/10	42	26.30	39	26.17	26.05	3	28,697	0.01%
2021/09/09	3	25.05	7	25.09	25.70	-4	28,390	-0.01%
2021/09/08	8	25.34	8	24.97	24.75	0	28,335	0.00%
2021/09/07	1	25.25	1	25.55	25.40	0	28,251	0.00%
2021/09/06	21	26.09	25	25.80	25.60	-4	28,141	-0.01%
2021/09/03	30	27.03	27	26.73	26.35	3	27,935	0.01%
2021/09/02	5	26.70	9	26.68	26.65	-4	27,745	-0.01%
2021/09/01	48	27.21	38	27.04	27.00	10	27,620	0.04%
2021/08/31	23	26.68	30	26.81	27.20	-7	27,184	-0.03%
2021/08/30	29	26.08	30	26.15	26.00	-1	26,686	0.00%
2021/08/27	0	0.00	4	25.74	26.00	-4	26,770	-0.01%
2021/08/26	86	26.58	96	26.55	25.60	-10	27,415	-0.04%
2021/08/25	11	25.42	5	25.35	25.35	6	27,090	0.02%
2021/08/24	18	25.50	10	25.42	25.65	8	27,011	0.03%
2021/08/23	63	25.95	68	25.76	25.85	-5	26,875	-0.02%
2021/08/20	12	24.41	9	24.36	24.60	3	26,510	0.01%
2021/08/19	14	24.89	4	25.11	24.20	10	26,365	0.04%
2021/08/18	33	24.35	59	23.84	25.60	-26	26,158	-0.10%
2021/08/17	37	25.10	79	25.03	23.90	-42	25,777	-0.16%
2021/08/16	37	27.37	99	27.05	26.40	-62	25,231	-0.25%
2021/08/13	96	28.63	62	28.42	27.55	34	24,737	0.14%
2021/08/12	72	28.52	73	28.85	29.75	-1	23,927	0.00%
2021/08/11	61	27.74	63.2	28.13	27.85	-2.2	22,963	-0.01%
2021/08/10	32	27.91	83	27.54	27.30	-51	22,367	-0.23%
2021/08/09	79	28.30	86	28.12	27.95	-7	22,110	-0.03%
2021/08/06	53.5	27.21	26.7	27.04	26.95	26.8	21,412	0.13%
2021/08/05	40.2	26.72	52.1	26.91	26.65	-11.9	21,222	-0.06%
2021/08/04	57	27.77	15	27.73	27.40	42	21,141	0.20%
2021/08/03	61	28.61	86	28.65	28.85	-25	21,239	-0.12%
2021/08/02	77	28.20	54	28.31	29.30	23	20,948	0.11%
2021/07/30	174.1	28.12	133.7	28.13	27.20	40.4	20,265	0.20%	大買/大賣/
2021/07/29	51	27.50	65.4	27.71	27.95	-14.4	19,168	-0.08%
2021/07/28	67	26.15	32	26.04	25.75	35	17,963	0.19%
2021/07/27	22	26.06	5	26.46	25.60	17	17,718	0.10%
2021/07/26	22	26.20	30	26.45	26.90	-8	17,744	-0.05%
2021/07/23	10.7	25.77	30	26.21	26.70	-19.3	17,549	-0.11%
2021/07/22	50	26.04	24	25.93	25.00	26	17,272	0.15%
2021/07/21	111	27.20	130	27.41	26.50	-19	17,026	-0.11%	大買/大賣/
2021/07/20	57	26.59	31	26.46	26.75	26	16,240	0.16%
2021/07/19	22.1	26.51	52	26.47	27.10	-29.9	15,653	-0.19%
2021/07/16	24	25.15	7	25.22	25.10	17	15,298	0.11%
2021/07/15	3	24.70	8	24.78	24.85	-5	15,227	-0.03%
2021/07/14	10	23.07	10	23.50	23.90	0	15,419	0.00%
2021/07/13	18	23.87	14	24.28	23.50	4	16,149	0.02%
2021/07/12	16	25.36	12	25.78	25.05	4	16,669	0.02%
2021/07/09	9	24.82	8	25.01	24.65	1	17,158	0.01%
2021/07/08	4	24.91	6.5	24.94	24.95	-2.5	17,332	-0.01%
2021/07/07	10	24.75	3	24.45	24.30	7	17,117	0.04%
2021/07/06	24	25.71	69	25.62	25.60	-45	16,927	-0.27%
2021/07/05	112	26.62	36	26.90	26.35	76	16,765	0.45%	大買/
2021/07/02	38	26.14	31	26.41	25.65	7	16,464	0.04%
2021/07/01	87	28.04	37.1	27.49	26.80	49.9	15,961	0.31%
2021/06/30	93	27.18	76.5	27.33	27.50	16.5	14,329	0.12%
2021/06/29	40.1	24.11	57.3	24.22	25.15	-17.2	12,019	-0.14%
2021/06/28	10	22.11	5	22.42	22.90	5	10,786	0.05%
2021/06/25	0	0.00	1	21.10	20.85	-1	10,250	-0.01%
2021/06/22	3	20.85	3	21.40	20.80	0	10,050	0.00%
2021/06/18	0	0.00	2	20.30	20.25	-2	9,820	-0.02%
2021/06/10	0	0.00	2	20.15	20.40	-2	9,670	-0.02%
2021/06/09	3.1	20.42	0	0.00	20.35	3.1	9,630	0.03%
2021/06/08	5	20.95	0	0.00	21.00	5	9,596	0.05%
2021/06/07	2	20.53	5	20.88	20.80	-3	9,580	-0.03%
2021/06/04	2	21.85	12	22.10	21.70	-10	9,486	-0.11%
2021/06/03	35	22.59	24	22.85	22.45	11	9,303	0.12%
2021/06/02	0	0.00	5	21.00	21.70	-5	8,530	-0.06%
2021/06/01	0	0.00	10.9	20.12	20.10	-10.9	8,419	-0.13%
2021/05/31	5	20.76	60	20.03	20.00	-55	8,437	-0.65%
2021/05/28	0	0.00	8.2	19.50	19.40	-8.2	8,325	-0.10%
2021/05/27	4	18.90	13	18.74	18.65	-9	8,249	-0.11%
2021/05/26	1	18.55	4	18.66	18.65	-3	8,291	-0.04%
2021/05/25	6	18.58	0	0.00	18.40	6	8,292	0.07%
2021/05/24	0	0.00	3	19.22	18.95	-3	8,373	-0.04%
2021/05/21	0	0.00	1	19.30	19.15	-1	8,372	-0.01%
2021/05/20	0	0.00	2	18.05	18.05	-2	8,310	-0.02%
2021/05/19	2	18.50	0	0.00	18.65	2	8,274	0.02%
2021/05/14	5	19.00	0	0.00	17.55	5	8,010	0.06%
2021/05/13	2	19.50	1	19.35	18.55	1	7,916	0.01%
2021/05/12	7.2	19.67	51	20.30	19.60	-43.8	7,828	-0.56%
2021/05/11	120	22.61	128	22.37	21.70	-8	7,594	-0.11%	大買/大賣/
2021/05/10	32	22.04	6	22.15	22.15	26	7,003	0.37%
2021/05/07	0	0.00	3	21.00	21.20	-3	6,735	-0.04%
2021/05/06	14	21.22	11	20.55	20.35	3	6,625	0.05%
2021/05/05	6	21.12	4	21.24	20.40	2	6,476	0.03%
2021/05/04	4	20.33	1	20.85	19.55	3	6,276	0.05%
2021/05/03	15	21.85	13	21.88	21.65	2	6,096	0.03%
2021/04/29	4	21.33	0	0.00	21.20	4	5,810	0.07%
2021/04/28	0	0.00	2	20.35	20.60	-2	5,639	-0.04%
2021/04/27	5	20.80	1	20.70	21.00	4	5,570	0.07%
2021/04/26	3	21.13	11	21.26	21.20	-8	5,472	-0.15%
2021/04/23	15	20.33	4	20.83	20.80	11	5,375	0.20%
2021/04/22	40	22.52	34	21.68	20.55	6	5,281	0.11%
2021/04/21	5	21.82	8	21.64	21.70	-3	4,844	-0.06%
2021/04/20	38	22.45	8	22.21	22.10	30	4,649	0.65%
2021/04/19	106	22.54	94	22.79	23.65	12	4,266	0.28%	大買/
2021/04/16	84	21.38	66.3	21.58	21.50	17.7	3,385	0.52%
2021/04/15	20	20.71	18	20.67	20.95	2	2,604	0.08%
2021/04/14	6	19.15	2	18.95	19.75	4	1,850	0.22%
2021/04/13	0	0.00	1	18.40	18.20	-1	1,537	-0.07%
2021/04/12	1	18.20	0	0.00	18.25	1	1,510	0.07%
2021/04/09	3	18.52	2	18.20	18.05	1	1,450	0.07%
2021/04/08	0	0.00	10	18.40	18.35	-10	1,395	-0.72%
2021/04/07	3	18.07	1	17.75	17.80	2	1,262	0.16%
2021/04/01	0	0.00	2	17.10	17.05	-2	1,129	-0.18%
2021/03/24	1	16.90	0	0.00	16.95	1	1,333	0.08%
2021/03/18	2	16.95	0	0.00	16.90	2	1,456	0.14%
2021/03/09	1	17.20	0	0.00	17.25	1	1,582	0.06%
2021/03/05	7	17.74	13	17.58	17.20	-6	1,552	-0.39%
2021/03/04	0	0.00	1	17.65	17.80	-1	1,468	-0.07%
2021/02/26	1	17.45	0	0.00	17.15	1	1,385	0.07%
2021/02/25	10	16.95	0	0.00	16.90	10	1,324	0.75%
2021/02/24	4	17.46	1	17.70	17.25	3	1,305	0.23%
2021/02/19	1	16.15	0	0.00	16.20	1	1,151	0.09%
2021/01/27	1	15.30	0	0.00	15.25	1	1,141	0.09%
2021/01/22	3	15.27	0	0.00	15.40	3	1,143	0.26%
2021/01/20	0	0.00	0.1	15.65	15.30	-0.1	1,128	-0.01%
2021/01/19	0	0.00	4	15.80	15.85	-4	1,112	-0.36%
2021/01/15	0	0.00	0.1	16.10	15.85	-0.1	1,103	-0.01%
2021/01/13	10	16.10	0	0.00	16.20	10	1,087	0.92%
2021/01/08	0	0.00	2	16.95	16.85	-2	1,044	-0.19%
2020/12/31	0	0.00	0.1	17.35	17.20	-0.1	981	-0.01%
2020/12/29	10	17.20	0	0.00	17.20	10	937	1.07%
2020/12/24	2	17.10	0	0.00	17.10	2	898	0.22%
2020/12/21	2	17.90	0	0.00	18.25	2	784	0.26%
2020/12/16	0	0.00	3	17.30	17.50	-3	652	-0.46%
2020/12/15	3	18.05	0	0.00	17.45	3	637	0.47%
2020/12/14	0	0.00	4	16.94	17.50	-4	590	-0.68%
2020/12/11	0	0.00	12	17.02	16.75	-12	519	-2.31%
2020/12/10	13	17.38	0	0.00	17.20	13	489	2.65%
2020/11/19	0	0.00	14	16.05	15.90	-14	366	-3.82%
2020/11/17	2	15.65	4	15.58	15.65	-2	343	-0.58%
2020/11/11	1	15.45	0	0.00	15.45	1	355	0.28%
2020/10/21	6	15.40	0	0.00	15.45	6	352	1.70%
2020/09/22	5	16.00	0	0.00	15.90	5	374	1.34%
2020/09/16	1	16.10	0	0.00	16.10	1	380	0.26%
2020/09/09	0	0.00	1	16.60	16.75	-1	423	-0.24%
2020/09/07	1	16.40	15	16.75	16.90	-14	407	-3.43%
2020/09/04	2	16.10	1	16.00	16.10	1	374	0.27%
2020/09/03	1	16.10	0	0.00	16.10	1	371	0.27%
2020/08/31	10	16.10	0	0.00	16.05	10	380	2.63%
2020/08/17	5	15.45	5	15.50	15.80	0	371	0.00%
2020/07/13	0	0.00	5	15.80	15.80	-5	462	-1.08%
2020/07/08	5	15.95	0	0.00	15.95	5	469	1.07%
2020/06/22	0	0.00	2	16.00	16.05	-2	475	-0.42%
2020/06/19	2	16.20	0	0.00	16.20	2	468	0.43%
2020/06/09	3	16.92	0	0.00	16.85	3	608	0.49%
2020/06/03	0	0.00	1.2	16.41	16.45	-1.2	637	-0.19%
2020/05/20	0	0.00	2	16.45	16.55	-2	631	-0.32%
2020/05/05	0	0.00	5	16.10	16.20	-5	622	-0.80%
2020/04/27	5	15.50	0	0.00	15.45	5	657	0.76%
2020/04/17	0	0.00	5	15.55	15.60	-5	653	-0.77%
2020/04/14	5	15.45	0	0.00	15.45	5	654	0.76%
2020/03/31	0	0.00	3	14.80	15.25	-3	641	-0.47%
2020/03/30	3	14.43	0	0.00	14.80	3	634	0.47%
2020/03/26	0	0.00	60	14.35	14.40	-60	623	-9.62%
2020/03/19	0	0.00	0.2	13.90	13.95	-0.2	603	-0.04%
2020/03/13	8	14.40	0	0.00	14.95	8	518	1.54%
2020/03/12	0	0.00	5	15.90	15.95	-5	477	-1.05%
2020/03/11	5	16.60	0	0.00	16.50	5	459	1.09%
2020/02/10	0	0.00	0.8	16.80	16.90	-0.8	534	-0.16%
2020/01/31	0	0.00	5	17.55	17.50	-5	528	-0.95%
2020/01/30	0	0.00	8	17.70	17.50	-8	524	-1.53%
2019/12/23	2	18.60	0	0.00	18.60	2	674	0.30%
2019/12/16	10	18.50	0	0.00	18.60	10	709	1.41%
2019/12/12	2	18.20	0	0.00	18.20	2	706	0.28%
2019/12/10	5	18.30	0	0.00	18.35	5	731	0.68%
2019/11/25	1	18.05	0	0.00	18.10	1	1,107	0.09%
2019/11/22	1	18.10	0	0.00	18.10	1	1,121	0.09%
2019/11/07	0	0.00	2.6	18.96	19.00	-2.6	1,530	-0.17%
2019/11/01	5	19.20	0	0.00	19.15	5	1,549	0.32%
2019/10/03	0	0.00	1	20.20	20.20	-1	1,505	-0.07%
2019/09/20	0	0.00	1	20.30	20.20	-1	1,525	-0.07%
2019/09/18	3	20.30	0	0.00	20.30	3	1,534	0.20%
2019/09/16	32	20.34	0	0.00	20.35	32	1,548	2.07%
2019/09/09	0	0.00	5	20.95	20.80	-5	1,520	-0.33%
2019/09/06	37	20.80	0	0.00	20.85	37	1,506	2.46%
2019/09/04	2	20.95	0	0.00	20.90	2	1,464	0.14%
2019/09/03	0	0.00	2	21.00	21.15	-2	1,449	-0.14%
2019/09/02	0	0.00	3	20.75	21.15	-3	1,435	-0.21%
2019/08/26	0	0.00	2	20.40	20.50	-2	1,274	-0.16%
2019/08/23	0	0.00	1	20.25	20.25	-1	1,249	-0.08%
2019/08/21	1	20.55	8	20.58	20.55	-7	1,214	-0.58%
2019/08/20	0	0.00	10	20.19	20.15	-10	1,160	-0.86%
2019/08/19	24	21.10	6	20.94	20.60	18	1,109	1.62%
2019/08/16	6	20.49	0	0.00	20.50	6	981	0.61%
2019/07/25	0	0.00	0	19.65	19.70	0	818	0.00%
2019/07/24	40	19.50	0	0.00	19.70	40	816	4.90%
2019/07/11	0	0.00	0.5	19.15	19.30	-0.5	943	-0.05%
2019/06/27	0.3	19.00	0	0.00	19.15	0.3	1,171	0.03%
2019/06/26	2	19.35	2	19.20	19.30	0	1,258	0.00%
2019/06/25	1	19.20	0	0.00	19.10	1	1,378	0.07%
2019/06/17	0	0.00	1	19.40	19.35	-1	1,638	-0.06%
2019/06/10	3	20.15	4	20.03	19.85	-1	2,191	-0.05%
2019/06/05	0.9	20.00	0	0.00	20.05	0.9	2,389	0.04%
2019/05/31	5	19.50	0	0.00	19.50	5	2,858	0.17%
2019/05/28	1	19.35	1	19.30	19.40	0	2,938	0.00%
2019/05/22	5	19.50	0	0.00	19.40	5	2,974	0.17%
2019/05/21	2	19.25	0	0.00	19.40	2	2,972	0.07%
2019/05/20	1	19.25	0	0.00	19.35	1	2,968	0.03%
2019/05/17	0	0.00	1	19.60	19.50	-1	2,955	-0.03%
2019/05/16	7	19.92	1	19.95	19.90	6	2,948	0.20%
2019/05/10	1	19.00	1	19.15	19.10	0	2,913	0.00%
2019/04/30	0.8	19.75	0	0.00	19.75	0.8	2,904	0.03%
2019/04/29	2	19.50	0	0.00	19.50	2	2,904	0.07%
2019/04/19	1	20.40	0	0.00	20.40	1	2,819	0.04%
2019/04/11	1	20.85	1	20.80	20.75	0	2,887	0.00%
2019/04/09	3	20.85	0	0.00	20.85	3	2,846	0.11%
2019/04/08	0	0.00	5	20.35	20.45	-5	2,812	-0.18%
2019/04/02	0	0.00	1	20.25	20.50	-1	2,759	-0.04%
2019/04/01	1	21.50	6	21.11	20.75	-5	2,712	-0.18%
2019/03/29	19	20.68	17	21.01	21.20	2	2,659	0.08%
2019/03/27	21	21.99	2	21.83	21.15	19	2,446	0.78%
2019/03/26	2	22.50	0	0.00	22.50	2	2,317	0.09%
2019/03/25	56	22.46	1	22.55	22.80	55	2,284	2.41%
2019/03/22	30	22.80	0	0.00	22.80	30	2,255	1.33%
2019/03/21	5	23.65	0	0.00	23.40	5	2,207	0.23%
2019/03/19	14	23.85	7	23.54	23.45	7	2,111	0.33%
2019/03/18	1	22.85	18	22.76	22.70	-17	1,795	-0.95%
2019/03/15	0	0.00	11	22.20	22.15	-11	1,686	-0.65%
2019/03/14	52	21.94	2	21.95	21.95	50	1,625	3.08%
2019/03/13	1	21.95	0	0.00	21.95	1	1,587	0.06%
2019/03/12	10	22.00	202	22.20	21.90	-192	1,521	-12.62%	大賣/鉅額交易
2019/03/11	0	0.00	4	21.00	21.30	-4	1,334	-0.30%
2019/03/08	4	21.05	0	0.00	21.15	4	1,284	0.31%
2019/03/07	202	21.60	0	0.00	20.80	202	1,461	13.82%	大買/鉅額交易
2019/03/06	2	21.05	8	21.04	21.20	-6	1,310	-0.46%
2019/03/05	3	20.12	12	19.55	19.90	-9	1,025	-0.88%
2019/02/26	2	19.00	0	0.00	19.05	2	966	0.21%
2019/01/17	0	0.00	1	18.94	18.90	-1	827	-0.13%
2019/01/10	10	19.20	2	19.15	19.20	8	785	1.02%
2019/01/08	0	0.00	2	19.15	19.20	-2	753	-0.27%
2019/01/07	4	19.08	2	18.40	19.00	2	720	0.28%
2019/01/04	4	18.15	0	0.00	17.75	4	663	0.60%
2018/12/11	2	16.70	0	0.00	16.70	2	619	0.32%
2018/11/22	1	16.30	0	0.00	16.45	1	317	0.32%
2018/08/13	3	17.52	0	0.00	17.35	3	732	0.41%
2018/08/08	10	17.65	0	0.00	17.65	10	735	1.36%
2018/07/31	0.1	17.30	0	0.00	17.30	0.1	764	0.01%
2018/07/26	0	0.00	7	17.26	17.35	-7	761	-0.92%
2018/07/19	0	0.00	3	17.25	17.35	-3	759	-0.39%
2018/07/12	0	0.00	1	17.95	17.95	-1	761	-0.13%
2018/07/11	0	0.00	10	18.05	18.05	-10	765	-1.31%
2018/06/20	0	0.00	1	19.05	19.10	-1	799	-0.13%
2018/05/28	0	0.00	2	19.05	19.10	-2	645	-0.31%
2018/05/21	4	19.10	0	0.00	19.15	4	642	0.62%
2018/04/30	0.4	19.10	10	19.10	19.20	-9.6	745	-1.29%
2018/04/18	0	0.00	3	19.60	19.65	-3	796	-0.38%
2018/04/17	0	0.00	4	19.70	19.65	-4	804	-0.50%
2018/04/16	0	0.00	7	19.86	19.80	-7	812	-0.86%
2018/04/03	1	20.40	0	0.00	20.50	1	871	0.11%
2018/04/02	2	20.80	0	0.00	20.45	2	873	0.23%
2018/03/31	1	20.65	0	0.00	20.75	1	876	0.11%
2018/03/30	13	20.75	0	0.00	20.80	13	874	1.49%
2018/03/12	2	19.95	0	0.00	20.05	2	1,161	0.17%
2018/02/06	1	20.15	0	0.00	20.00	1	1,187	0.08%
2018/02/05	7	20.20	0	0.00	20.65	7	1,164	0.60%
2018/02/02	3	20.22	0	0.00	20.30	3	1,153	0.26%
2018/01/18	1	20.60	0	0.00	20.55	1	1,168	0.09%
2018/01/17	1	20.45	0	0.00	20.50	1	1,166	0.09%
2018/01/12	5	20.50	0	0.00	20.70	5	1,151	0.43%