榮剛 (5009)-元大-六合券商分點個股進出

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
▼0.4
漲幅
-0.75%
成交量
7,632張
產業
上櫃鋼鐵類股
523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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/04/25	1.1	52.33	0	0.00	52.60	1.1	7,679	0.01%
2024/04/24	0	0.00	5	53.14	53.00	-5	7,613	-0.07%
2024/04/23	8	53.06	10.1	53.76	52.80	-2.1	7,547	-0.03%
2024/04/22	15	54.28	7.1	54.84	54.20	7.9	7,350	0.11%
2024/04/19	14	54.39	21.1	54.66	54.90	-7	7,016	-0.10%
2024/04/18	23.1	54.18	14	54.40	54.70	9.1	6,616	0.14%
2024/04/17	11.2	53.19	8	53.44	53.50	3.2	6,379	0.05%
2024/04/16	10.2	52.56	3.2	53.06	51.90	7	6,043	0.12%
2024/04/15	10.1	53.95	15	54.51	53.30	-4.9	5,658	-0.09%
2024/04/12	13	52.45	4	52.53	52.50	9	5,187	0.17%
2024/04/11	3.1	52.70	5	52.56	52.60	-1.9	5,092	-0.04%
2024/04/10	4	52.28	214	52.27	52.50	-210	4,927	-4.26%	大賣/鉅額交易
2024/04/09	20	50.18	5	50.07	50.40	15	4,584	0.33%
2024/04/08	0	0.00	1	49.70	49.40	-1	4,469	-0.02%
2024/04/03	23	49.42	0	0.00	49.40	23	4,460	0.52%
2024/03/28	4	49.88	2.1	50.01	49.65	1.9	4,887	0.04%
2024/03/27	2	49.90	4	49.66	49.65	-2	5,331	-0.04%
2024/03/26	1	49.70	2	49.64	49.05	-1	5,334	-0.02%
2024/03/25	5	49.84	4.4	49.72	49.80	0.6	5,373	0.01%
2024/03/22	0	0.00	3.1	48.76	49.00	-3.1	5,440	-0.06%
2024/03/21	0	48.85	0	0.00	49.00	0	5,739	0.00%
2024/03/20	0.2	48.90	6	49.01	48.90	-5.8	5,835	-0.10%
2024/03/19	3	49.02	4	49.16	48.85	-1	5,894	-0.02%
2024/03/18	0	0.00	1	48.35	48.40	-1	5,952	-0.02%
2024/03/15	1	47.70	3	47.78	47.70	-2	5,980	-0.03%
2024/03/14	200	48.01	1	47.65	47.75	199	6,016	3.31%	大買/鉅額交易
2024/03/13	2	48.23	0	0.00	47.70	2	6,105	0.03%
2024/03/12	0	48.45	2	48.35	48.55	-2	6,164	-0.03%
2024/03/11	1	47.95	0	0.00	47.95	1	6,209	0.02%
2024/03/08	2	47.75	30	47.38	47.70	-28	6,321	-0.44%
2024/03/07	0	0.00	4	48.49	48.35	-4	6,424	-0.06%
2024/03/06	8	48.79	6	49.07	48.75	2	6,482	0.03%
2024/03/05	7	48.69	2	48.68	48.70	5	6,483	0.08%
2024/03/04	2.3	48.33	14	48.34	48.30	-11.7	6,432	-0.18%
2024/03/01	13.1	47.98	4	48.10	48.30	9.1	6,473	0.14%
2024/02/29	1	46.80	0	0.00	47.00	1	6,393	0.02%
2024/02/23	1	46.90	1	47.15	46.70	0	6,819	0.00%
2024/02/22	0.1	47.50	1	47.60	47.15	-0.9	6,850	-0.01%
2024/02/21	2	47.30	0	0.00	47.15	2	6,902	0.03%
2024/02/20	1	47.01	8	47.81	47.00	-7	7,005	-0.10%
2024/02/19	8	47.81	5	47.98	47.85	3	6,981	0.04%
2024/02/16	22	47.65	0	0.00	47.65	22	7,059	0.31%
2024/02/15	3	46.18	1	46.10	46.30	2	7,018	0.03%
2024/02/05	2	45.78	0	0.00	45.75	2	6,987	0.03%
2024/02/02	4	46.50	0	0.00	46.20	4	6,915	0.06%
2024/02/01	1	47.05	0	0.00	47.05	1	6,860	0.01%
2024/01/31	1	47.70	12.1	47.90	47.60	-11	6,832	-0.16%
2024/01/30	19	48.02	8.2	48.00	47.80	10.9	6,838	0.16%
2024/01/29	2.2	47.50	16	47.33	47.50	-13.8	6,806	-0.20%
2024/01/26	2	46.75	4	46.90	46.75	-2	6,805	-0.03%
2024/01/25	2	46.85	5.1	46.90	46.85	-3.1	6,822	-0.05%
2024/01/24	9.4	47.15	0	0.00	47.10	9.4	6,879	0.14%
2024/01/23	4.2	46.40	0	0.00	46.40	4.2	6,854	0.06%
2024/01/22	2	45.80	0	0.00	46.00	2	6,968	0.03%
2024/01/19	0	46.05	0	0.00	46.00	0	6,994	0.00%
2024/01/18	2	46.03	0	0.00	46.05	2	7,018	0.03%
2024/01/17	2	45.95	0	0.00	45.90	2	7,040	0.03%
2024/01/16	1	47.20	0	0.00	47.15	1	7,129	0.01%
2024/01/12	1	47.15	0	0.00	47.10	1	7,199	0.01%
2024/01/11	7.3	47.12	0	0.00	47.20	7.3	7,228	0.10%
2024/01/10	2.1	47.70	0	0.00	47.50	2.1	7,246	0.03%
2024/01/09	4	47.95	0	0.00	47.85	4	7,392	0.05%
2024/01/08	0	48.85	0	0.00	48.50	0	7,394	0.00%
2024/01/05	11	48.55	2	48.80	48.85	9	7,444	0.12%
2024/01/04	3.3	47.91	0	0.00	47.80	3.3	7,477	0.04%
2023/12/28	2	48.85	1	48.80	48.75	1	7,474	0.01%
2023/12/26	4	49.56	105	49.88	49.20	-101	7,403	-1.36%	大賣/鉅額交易
2023/12/25	100	49.50	1	50.80	49.00	99	7,233	1.37%
2023/12/22	14	50.19	123	52.71	49.45	-109	7,151	-1.52%	大賣/鉅額交易
2023/12/18	0	0.00	7	52.04	51.60	-7	6,687	-0.10%
2023/12/15	9	51.51	50	51.14	51.50	-41	6,560	-0.62%
2023/12/14	41	49.83	11	50.35	49.80	30	6,292	0.48%
2023/12/13	6	50.05	4	49.56	49.40	2	6,241	0.03%
2023/12/12	4	49.76	30	49.67	49.70	-26	6,243	-0.42%
2023/12/11	20	48.95	5	50.00	49.00	15	6,203	0.24%
2023/12/08	1	49.25	22	49.22	49.25	-21	6,294	-0.33%
2023/12/07	18	49.91	1.2	49.70	49.35	16.8	6,330	0.26%
2023/12/06	4	49.15	34	49.88	50.10	-30	6,363	-0.47%
2023/12/05	0	0.00	2.1	48.87	48.70	-2.1	6,362	-0.03%
2023/12/04	2	49.53	17	49.84	49.45	-15	6,360	-0.24%
2023/12/01	11	49.15	11	49.19	49.35	0	6,314	0.00%
2023/11/30	2	47.80	10.1	48.28	48.70	-8.1	6,270	-0.13%
2023/11/29	0.2	47.95	0	0.00	47.75	0.2	6,552	0.00%
2023/11/28	1.1	47.16	5.2	47.44	47.50	-4.1	6,644	-0.06%
2023/11/27	2	47.03	1.1	47.28	46.90	0.9	6,811	0.01%
2023/11/24	0	0.00	0.1	48.05	47.85	-0.1	7,115	0.00%
2023/11/22	13.1	47.76	17.2	47.65	47.75	-4	7,231	-0.06%
2023/11/21	0	0.00	12.2	46.58	46.75	-12.2	7,064	-0.17%
2023/11/20	0	46.40	1	46.25	46.25	-1	7,149	-0.01%
2023/11/17	2.1	46.50	2	46.45	46.40	0.1	7,247	0.00%
2023/11/16	5	46.07	2	46.25	46.50	3	7,257	0.04%
2023/11/15	0	0.00	1	45.50	45.65	-1	7,212	-0.01%
2023/11/14	14	45.96	2	45.30	45.30	12	7,278	0.16%
2023/11/13	1	45.60	1	45.60	45.25	0	7,305	0.00%
2023/11/09	3	45.50	0	0.00	45.40	3	7,483	0.04%
2023/11/08	5	45.70	0	45.65	45.65	5	7,656	0.07%
2023/11/07	0.3	45.75	0	0.00	45.70	0.3	7,795	0.00%
2023/11/06	1	45.75	0	0.00	45.90	1	7,925	0.01%
2023/11/03	1	45.55	0	0.00	45.55	1	8,105	0.01%
2023/10/31	1	45.80	2	45.50	44.60	-1	8,873	-0.01%
2023/10/30	5	45.10	0	0.00	45.50	5	8,980	0.06%
2023/10/27	10	44.95	1	44.90	44.90	9	9,032	0.10%
2023/10/26	2.2	45.40	1	45.40	45.25	1.1	9,034	0.01%
2023/10/25	1	45.00	1	45.06	45.20	0	9,160	0.00%
2023/10/24	1	44.35	0	0.00	44.65	1	9,235	0.01%
2023/10/23	26.1	44.95	8	45.09	44.50	18.1	9,284	0.20%
2023/10/20	10.1	43.55	0	0.00	44.00	10.1	9,375	0.11%
2023/10/19	5	44.02	0	0.00	43.90	5	9,503	0.05%
2023/10/18	2	44.20	0	0.00	44.00	2	9,631	0.02%
2023/10/17	12.2	45.37	0	0.00	45.00	12.2	9,796	0.12%
2023/10/16	0.2	46.04	0	0.00	45.60	0.2	9,989	0.00%
2023/10/13	0.1	45.60	5	45.35	45.30	-4.9	10,021	-0.05%
2023/10/12	5	44.80	0	0.00	45.75	5	10,295	0.05%
2023/10/06	10	44.45	2	44.30	44.45	8	10,534	0.08%
2023/10/05	0.1	44.16	0	0.00	44.00	0.1	10,699	0.00%
2023/10/04	4	44.26	5	44.00	43.90	-1	10,774	-0.01%
2023/09/28	0	0.00	1	45.65	45.45	-1	11,290	-0.01%
2023/09/25	5.3	46.74	1	46.60	46.50	4.3	12,041	0.04%
2023/09/22	1	45.11	1	45.40	45.40	0	12,061	0.00%
2023/09/21	34	45.00	0	0.00	45.25	34	12,203	0.28%
2023/09/20	1	46.70	0	0.00	46.20	1	12,217	0.01%
2023/09/19	1	46.95	2	46.70	46.65	-1	12,364	-0.01%
2023/09/18	4	46.54	1	46.80	46.30	3	12,443	0.02%
2023/09/15	0	0.00	1.1	46.22	46.40	-1.1	12,511	-0.01%
2023/09/14	2.1	45.57	0	0.00	45.50	2.1	12,729	0.02%
2023/09/13	3.1	45.45	6	45.28	45.15	-2.9	13,041	-0.02%
2023/09/12	0	0.00	1	46.50	46.30	-1	13,042	-0.01%
2023/09/11	10	46.73	1	47.40	46.65	9	13,107	0.07%
2023/09/08	0	0.00	1	47.00	46.65	-1	13,065	-0.01%
2023/09/07	2	47.35	0	47.40	47.25	2	13,134	0.01%
2023/09/06	1	46.50	0	0.00	47.05	1	13,348	0.01%
2023/09/05	8	46.73	2	46.85	46.85	6	13,387	0.04%
2023/09/04	20	47.17	13.1	47.58	47.20	7	13,466	0.05%
2023/09/01	0	0.00	1	45.45	45.75	-1	13,262	-0.01%
2023/08/31	7.1	44.84	4	44.93	45.15	3.1	13,483	0.02%
2023/08/30	19.1	44.98	1	45.70	44.85	18.1	13,993	0.13%
2023/08/29	0	0.00	6	46.25	46.70	-6	13,793	-0.04%
2023/08/28	0	0.00	2	46.50	45.85	-2	13,839	-0.01%
2023/08/25	0	0.00	12	45.20	45.20	-12	13,768	-0.09%
2023/08/24	9	45.87	0	0.00	45.70	9	13,789	0.07%
2023/08/23	4	45.85	4	46.28	45.55	0	13,730	0.00%
2023/08/22	12	45.73	0	0.00	44.95	12	13,665	0.09%
2023/08/18	0.1	46.11	0	0.00	45.40	0.1	14,167	0.00%
2023/08/16	21	45.17	0.1	45.55	45.30	21	14,857	0.14%
2023/08/11	2	46.40	3	46.80	46.55	-1	15,792	-0.01%
2023/08/10	5	47.61	0	0.00	47.45	5	15,783	0.03%
2023/08/09	28	48.15	27	48.30	48.25	1	15,800	0.01%
2023/08/08	6	48.82	7	49.44	48.90	-1	15,765	-0.01%
2023/08/07	52	49.66	8	48.44	49.30	44	15,810	0.28%
2023/08/04	1	52.70	0.1	53.00	52.90	1	15,535	0.01%
2023/08/02	4	53.63	1	54.60	52.60	3	15,832	0.02%
2023/08/01	10	53.40	7	53.64	53.10	3	15,856	0.02%
2023/07/31	4.1	54.10	8	54.24	53.40	-3.9	16,153	-0.02%
2023/07/28	5.5	54.63	11	55.03	54.00	-5.5	16,431	-0.03%
2023/07/27	4.5	54.99	0	0.00	55.10	4.5	16,688	0.03%
2023/07/26	0.1	55.27	41	55.30	54.10	-40.9	16,988	-0.24%
2023/07/25	4.1	55.60	3.1	55.83	55.70	1	17,576	0.01%
2023/07/24	0	0.00	5.1	54.70	54.50	-5.1	17,776	-0.03%
2023/07/21	39.1	52.52	0	0.00	52.50	39.1	17,815	0.22%
2023/07/20	7	53.41	3	53.30	53.80	4	18,031	0.02%
2023/07/19	3	52.50	1	52.20	51.70	2	18,061	0.01%
2023/07/18	1	52.60	0	0.00	53.70	1	18,306	0.01%
2023/07/17	4	53.80	0.1	53.70	53.50	4	18,480	0.02%
2023/07/14	1	53.61	0.1	54.96	53.60	1	18,427	0.01%
2023/07/13	1	55.00	3	54.90	54.60	-2	18,860	-0.01%
2023/07/12	0	0.00	11	56.20	55.60	-11	19,325	-0.06%
2023/07/11	1.1	57.00	0	0.00	56.60	1.1	19,621	0.01%
2023/07/10	1	56.70	0	0.00	56.90	1	20,468	0.00%
2023/07/07	5	55.60	40.1	56.57	56.10	-35.1	21,173	-0.17%
2023/07/06	4	57.50	9.3	57.31	57.30	-5.3	21,351	-0.02%
2023/07/05	3	59.40	2	60.35	60.50	1	21,242	0.00%
2023/07/04	14	59.06	15	59.20	60.00	-1	21,045	0.00%
2023/07/03	9.1	59.40	25	59.18	59.40	-16	20,793	-0.08%
2023/06/30	4	57.70	1	57.70	57.60	3	20,591	0.01%
2023/06/29	1	58.10	5	58.30	57.10	-4	20,543	-0.02%
2023/06/28	0.2	57.81	15	57.50	56.60	-14.8	20,443	-0.07%
2023/06/27	0	0.00	5	57.44	56.20	-5	20,598	-0.02%
2023/06/26	1	58.30	0	0.00	58.10	1	20,646	0.00%
2023/06/21	4	58.65	8	59.16	58.40	-4	20,678	-0.02%
2023/06/20	16.2	58.74	7.1	58.51	58.20	9.1	20,649	0.04%
2023/06/19	0.3	60.80	10.1	60.23	60.60	-9.9	20,563	-0.05%
2023/06/16	6.1	58.64	15	58.77	58.00	-8.9	20,613	-0.04%
2023/06/15	5	58.60	10	58.50	58.60	-5	20,585	-0.02%
2023/06/14	23	57.00	7	56.66	56.60	16	20,658	0.08%
2023/06/13	12.3	57.04	10	57.30	57.30	2.3	20,952	0.01%
2023/06/12	16	56.97	12	57.02	56.60	4	21,046	0.02%
2023/06/09	2.1	59.01	2	58.90	58.70	0.1	20,987	0.00%
2023/06/08	8	59.28	4	60.00	59.20	4	21,301	0.02%
2023/06/07	6	59.18	13	59.53	59.30	-7	21,446	-0.03%
2023/06/06	9	60.36	11	59.78	59.30	-2	21,829	-0.01%
2023/06/05	22.1	58.79	39	59.48	58.90	-16.9	22,475	-0.08%
2023/06/02	10	57.41	19	57.67	56.60	-9	22,505	-0.04%
2023/06/01	6	56.48	20.3	56.35	57.20	-14.3	22,401	-0.06%
2023/05/31	0	0.00	1.2	55.70	55.70	-1.2	22,283	-0.01%
2023/05/30	5	54.40	6	54.13	54.10	-1	22,289	0.00%
2023/05/29	1	55.20	5	55.30	54.90	-4	22,522	-0.02%
2023/05/26	2.1	54.00	1	54.20	54.10	1.1	22,987	0.00%
2023/05/25	27	54.46	9.6	54.31	54.20	17.4	23,153	0.08%
2023/05/24	23.2	55.49	1	56.40	55.00	22.2	23,148	0.10%
2023/05/23	11	54.81	31.2	55.24	55.70	-20.2	22,937	-0.09%
2023/05/22	9.1	51.90	11	52.05	52.60	-1.9	22,589	-0.01%
2023/05/19	65.8	53.68	28.2	52.91	51.70	37.6	22,525	0.17%
2023/05/18	6.1	56.71	13	57.13	56.90	-6.9	21,742	-0.03%
2023/05/17	5.5	56.28	16.1	56.29	56.10	-10.6	21,600	-0.05%
2023/05/16	6	54.40	7	54.86	55.20	-1	21,489	0.00%
2023/05/15	4	54.55	0	0.00	54.20	4	21,524	0.02%
2023/05/12	15.1	54.35	12	54.98	55.50	3.1	21,639	0.01%
2023/05/11	26	56.03	11	55.13	54.90	15	21,505	0.07%
2023/05/10	10.2	57.20	29	57.58	57.10	-18.8	21,283	-0.09%
2023/05/09	27.1	56.85	14	56.39	56.40	13.1	21,155	0.06%
2023/05/08	3	58.00	2	58.50	58.10	1	20,936	0.00%
2023/05/05	13	58.55	8	58.48	58.00	5	21,002	0.02%
2023/05/04	18.4	59.65	19.2	59.50	60.10	-0.8	20,885	0.00%
2023/05/03	19	58.66	25	58.93	58.50	-6	20,956	-0.03%
2023/05/02	5	58.20	5.6	58.69	57.70	-0.6	20,644	0.00%
2023/04/28	17.2	58.04	20.2	58.20	58.80	-3	20,417	-0.01%
2023/04/27	16	55.02	5	56.00	56.80	11	19,842	0.06%
2023/04/26	5.1	53.93	3	54.37	54.50	2.1	19,490	0.01%
2023/04/25	15.1	54.48	31.2	54.72	54.30	-16.1	19,361	-0.08%
2023/04/24	21.2	55.08	2	54.30	56.00	19.2	19,146	0.10%
2023/04/21	14	56.54	13	55.62	54.30	1	19,157	0.01%
2023/04/20	4.1	58.10	7	57.61	57.60	-2.9	18,682	-0.02%
2023/04/19	11.3	59.70	14.2	59.99	59.60	-2.9	18,409	-0.02%
2023/04/18	23.2	60.37	25.8	60.49	60.00	-2.6	18,251	-0.01%
2023/04/17	11.1	60.74	11.1	61.64	62.80	0	17,846	0.00%
2023/04/14	53	59.99	79	58.75	58.80	-26	17,383	-0.15%
2023/04/13	42	60.47	34.4	61.08	60.20	7.6	17,106	0.04%
2023/04/12	30.3	58.53	40	59.54	60.10	-9.8	16,326	-0.06%
2023/04/11	13	54.26	11	55.11	55.00	2	15,667	0.01%
2023/04/10	9	53.28	22.2	53.88	53.90	-13.2	15,476	-0.09%
2023/04/07	9	52.34	7.1	51.97	52.00	1.9	15,270	0.01%
2023/04/06	14	51.76	12	52.55	52.40	2	15,299	0.01%
2023/03/31	11.2	51.40	3	51.57	51.40	8.2	15,361	0.05%
2023/03/30	9.5	51.75	29	52.02	51.90	-19.5	15,700	-0.12%
2023/03/29	3	51.43	4	51.60	51.80	-1	16,086	-0.01%
2023/03/28	24.4	51.68	6	51.45	51.50	18.3	16,247	0.11%
2023/03/27	67	52.09	21	52.06	52.10	46	16,054	0.29%
2023/03/24	10	50.93	12	50.70	50.60	-2	15,998	-0.01%
2023/03/23	6	51.75	22	51.70	51.50	-16	16,171	-0.10%
2023/03/22	12	51.91	7	52.53	51.80	5	16,609	0.03%
2023/03/21	21	51.98	42	53.40	52.60	-21	17,190	-0.12%
2023/03/20	11	50.18	2	50.60	50.00	9	17,266	0.05%
2023/03/17	14	49.49	18	49.94	50.30	-4	17,307	-0.02%
2023/03/16	35.1	49.78	19	49.09	48.65	16.1	17,127	0.09%
2023/03/15	6	50.47	32	50.42	50.90	-26	16,866	-0.15%
2023/03/14	40.1	49.62	36	49.94	49.55	4.1	16,699	0.02%
2023/03/13	27	49.65	53	50.13	50.00	-26	16,595	-0.16%
2023/03/10	13	48.72	18	49.12	50.00	-5	16,262	-0.03%
2023/03/09	32	49.15	42.2	49.20	49.20	-10.2	16,160	-0.06%
2023/03/08	41	48.89	27	49.32	49.00	14	15,791	0.09%
2023/03/07	10	46.74	57	46.49	48.10	-47	15,134	-0.31%
2023/03/06	1	43.80	0	0.00	43.75	1	14,515	0.01%
2023/03/03	22	43.59	13	43.40	43.25	9	14,651	0.06%
2023/03/02	13	43.56	12	43.65	43.70	1	14,911	0.01%
2023/03/01	42	43.66	8	43.43	43.55	34	15,377	0.22%
2023/02/24	47	44.54	12.3	44.88	45.05	34.7	15,369	0.23%
2023/02/23	9	43.52	11	43.49	44.20	-2	14,942	-0.01%
2023/02/22	12	41.74	11	42.16	42.50	1	14,839	0.01%
2023/02/21	9	41.69	11	42.04	41.90	-2	15,002	-0.01%
2023/02/20	8	41.93	3	41.83	42.00	5	15,126	0.03%
2023/02/17	6	40.99	21	40.82	41.25	-15	15,085	-0.10%
2023/02/16	9	40.33	8	40.45	40.40	1	14,928	0.01%
2023/02/15	6	39.72	7	39.69	39.90	-1	15,145	-0.01%
2023/02/14	1	39.50	16	39.56	39.55	-15	15,145	-0.10%
2023/02/13	8	39.01	9	38.95	39.00	-1	15,203	-0.01%
2023/02/10	4	40.16	8	40.43	39.70	-4	15,261	-0.03%
2023/02/09	0	0.00	4	39.75	39.75	-4	15,195	-0.03%
2023/02/08	1	39.35	0	0.00	39.40	1	15,238	0.01%
2023/02/07	3.1	39.41	9	39.67	39.80	-6	15,196	-0.04%
2023/02/06	21	38.88	6	39.04	38.95	15	15,198	0.10%
2023/02/03	25.1	39.40	2	39.40	39.45	23.1	15,146	0.15%
2023/02/02	10	40.20	8	40.36	40.30	2	14,990	0.01%
2023/02/01	5	40.58	14	40.19	40.00	-9	15,057	-0.06%
2023/01/31	2	37.70	12	37.96	37.85	-10	14,970	-0.07%
2023/01/30	17	37.08	9.1	37.26	37.65	7.9	15,052	0.05%
2023/01/17	6	36.47	3	36.72	36.65	3	15,072	0.02%
2023/01/16	8.1	36.39	1	36.40	36.35	7.1	15,055	0.05%
2023/01/13	1	37.00	16	36.86	36.80	-15	15,021	-0.10%
2023/01/11	4	36.51	18	36.31	36.85	-14	15,160	-0.09%
2023/01/10	0	0.00	2	35.60	35.45	-2	14,994	-0.01%
2023/01/06	1	35.00	9	35.30	35.20	-8	15,182	-0.05%
2023/01/05	13	35.35	6.2	35.24	35.05	6.9	15,367	0.04%
2023/01/04	1.1	36.01	55	36.11	36.40	-54	15,563	-0.35%
2023/01/03	16.1	36.45	3	36.43	36.40	13.1	15,843	0.08%
2022/12/30	0	0.00	24.4	37.18	37.15	-24.4	16,066	-0.15%
2022/12/29	13	36.38	10	36.10	36.25	3	16,319	0.02%
2022/12/28	16	36.78	8	36.40	36.45	8	16,375	0.05%
2022/12/27	1	36.80	21	36.92	36.75	-20	16,472	-0.12%
2022/12/26	13	37.12	3	37.02	37.00	10	16,532	0.06%
2022/12/23	8	37.56	1	37.60	37.50	7	16,641	0.04%
2022/12/22	16	37.27	23	37.53	37.75	-7	16,716	-0.04%
2022/12/21	14	36.45	19	36.51	37.00	-5	16,567	-0.03%
2022/12/20	1	36.25	10	35.56	34.85	-9	16,376	-0.05%
2022/12/19	0	0.00	6	35.43	35.35	-6	16,566	-0.04%
2022/12/16	10	36.23	4	36.50	36.40	6	16,796	0.04%
2022/12/15	5	36.67	9	36.93	36.60	-4	16,699	-0.02%
2022/12/14	4	36.94	9	36.60	37.00	-5	16,358	-0.03%
2022/12/13	16	35.91	19	36.21	36.75	-3	15,840	-0.02%
2022/12/12	8	34.81	18.6	34.28	35.05	-10.6	15,076	-0.07%
2022/12/09	2	33.15	23	33.47	33.70	-21	14,541	-0.14%
2022/12/08	3	32.23	3	32.87	33.00	0	14,449	0.00%
2022/12/07	24	32.84	24.5	32.00	32.25	-0.5	14,417	0.00%
2022/12/06	10.3	32.95	10	32.74	32.55	0.3	14,313	0.00%
2022/12/05	13	33.43	7	33.38	33.30	6	14,299	0.04%
2022/12/02	18	33.45	9	33.36	33.40	9	14,205	0.06%
2022/12/01	7	33.34	54.1	33.83	33.65	-47.1	14,143	-0.33%
2022/11/30	15	33.18	2	32.93	33.00	13	13,923	0.09%
2022/11/29	7.1	33.38	13.3	33.55	33.50	-6.2	13,734	-0.05%
2022/11/28	6	32.83	1	32.90	32.95	5	13,468	0.04%
2022/11/25	37	33.11	42	33.20	32.60	-5	13,400	-0.04%
2022/11/24	34.6	33.00	15.1	32.94	32.80	19.5	13,297	0.15%
2022/11/23	31	33.59	27.1	33.67	33.95	3.9	12,927	0.03%
2022/11/22	39	32.66	34.2	32.95	33.20	4.8	12,413	0.04%
2022/11/21	6	31.93	7	32.26	32.30	-1	12,123	-0.01%
2022/11/18	16.7	32.15	8	31.80	31.65	8.7	12,001	0.07%
2022/11/17	23.2	32.56	34.5	32.82	32.40	-11.3	11,939	-0.09%
2022/11/16	24	31.63	41.3	31.88	32.15	-17.3	11,602	-0.15%
2022/11/15	6	31.22	1.2	31.08	31.45	4.8	11,366	0.04%
2022/11/14	0	0.00	3	30.60	30.70	-3	11,283	-0.03%
2022/11/11	44.6	31.06	14	31.23	30.10	30.6	11,223	0.27%
2022/11/10	8	30.94	9	31.17	31.20	-1	11,019	-0.01%
2022/11/09	2	31.05	21	31.34	30.85	-19	11,063	-0.17%
2022/11/08	30.2	30.64	44.2	30.97	30.80	-13.9	10,999	-0.13%
2022/11/07	43	30.23	23.3	30.35	30.25	19.7	10,930	0.18%
2022/11/04	4	28.80	13	28.95	29.40	-9	10,871	-0.08%
2022/11/03	21	28.64	0	0.00	28.65	21	10,994	0.19%
2022/11/02	7	28.91	25	28.76	28.75	-18	11,019	-0.16%
2022/11/01	18	28.36	13	28.47	28.50	5	11,004	0.05%
2022/10/31	4	28.24	3	28.38	28.40	1	11,002	0.01%
2022/10/28	74	28.60	4	28.71	28.25	70	11,002	0.64%
2022/10/27	45.4	28.35	30	28.30	28.50	15.3	10,770	0.14%
2022/10/26	18.2	29.68	12	29.57	29.40	6.2	10,592	0.06%
2022/10/25	3.1	30.69	1.1	30.55	30.35	2	10,651	0.02%
2022/10/24	8	30.59	5	30.55	30.70	3	10,724	0.03%
2022/10/21	3	30.27	0	0.00	30.10	3	10,796	0.03%
2022/10/20	8.1	29.70	8.1	30.28	30.45	0	10,897	0.00%
2022/10/19	6.1	31.04	0.3	30.97	30.55	5.8	10,811	0.05%
2022/10/17	0.1	29.70	2	30.15	30.05	-1.9	10,946	-0.02%
2022/10/14	2	30.25	1	30.60	30.65	1	11,000	0.01%
2022/10/13	1.2	29.36	6	29.85	29.35	-4.8	11,075	-0.04%
2022/10/12	8	30.93	2	30.78	30.85	6	11,317	0.05%
2022/10/11	2	31.40	2	31.58	31.75	0	11,401	0.00%
2022/10/07	38	31.61	39	31.59	31.75	-1	11,477	-0.01%
2022/10/06	1	30.90	5.6	30.93	31.10	-4.6	11,338	-0.04%
2022/10/05	6.1	30.29	4	29.91	29.90	2.1	11,190	0.02%
2022/10/04	2	29.55	5.1	29.69	29.85	-3.1	11,237	-0.03%
2022/10/03	1	28.70	1	29.20	29.20	0	11,103	0.00%
2022/09/30	10	28.58	7	29.05	29.55	3	11,018	0.03%
2022/09/29	6.2	29.05	16.5	28.68	28.90	-10.2	10,825	-0.09%
2022/09/28	19.5	28.12	17	28.02	27.40	2.5	10,628	0.02%
2022/09/27	13.4	28.74	13	28.48	29.00	0.4	10,423	0.00%
2022/09/26	30	29.96	10	29.84	29.25	20	10,195	0.20%
2022/09/23	28	29.30	33.3	29.69	30.10	-5.3	9,844	-0.05%
2022/09/22	37	27.96	36.3	28.51	29.00	0.7	9,506	0.01%
2022/09/21	0	0.00	42	28.25	27.95	-42	9,413	-0.45%
2022/09/20	8	28.04	3	28.25	28.30	5	9,448	0.05%
2022/09/19	7	28.03	0	0.00	27.90	7	9,455	0.07%
2022/09/16	27.2	28.29	0	0.00	28.20	27.2	9,460	0.29%
2022/09/15	12	28.78	6	29.05	28.65	6	9,565	0.06%
2022/09/14	6	28.33	13	28.51	28.80	-7	9,583	-0.07%
2022/09/13	14	28.73	8	28.90	28.90	6	9,675	0.06%
2022/09/12	10	28.75	95.1	28.66	28.70	-85.1	9,858	-0.86%
2022/09/08	5	27.72	5	27.76	27.90	0	9,920	0.00%
2022/09/07	1	27.60	1	27.65	27.35	0	10,004	0.00%
2022/09/06	7	27.62	0	0.00	27.20	7	10,074	0.07%
2022/09/05	20.1	27.45	1	27.65	27.50	19.1	10,204	0.19%
2022/09/02	31.1	27.94	10	27.65	27.65	21.1	10,261	0.21%
2022/09/01	8.1	28.25	0	0.00	28.10	8.1	10,247	0.08%
2022/08/31	45.2	28.66	7	29.20	28.45	38.2	10,267	0.37%
2022/08/30	18	28.87	20	28.90	28.80	-2	10,187	-0.02%
2022/08/29	26.1	28.33	0	28.50	28.40	26	10,214	0.25%
2022/08/26	15	29.10	20	29.10	29.05	-5	10,215	-0.05%
2022/08/25	14	28.99	20	29.15	29.00	-6	10,350	-0.06%
2022/08/24	15.2	29.05	36.2	29.45	28.90	-21	10,473	-0.20%
2022/08/23	10	28.73	2	28.85	28.90	8	10,646	0.08%
2022/08/22	14.1	28.48	13	28.78	28.75	1.1	10,736	0.01%
2022/08/19	27.2	29.14	2	29.03	29.00	25.2	10,746	0.23%
2022/08/18	10.1	29.33	0	0.00	29.45	10.1	10,875	0.09%
2022/08/17	1	29.45	3	30.10	29.25	-2	11,148	-0.02%
2022/08/16	3	29.50	0	0.00	29.50	3	11,265	0.03%
2022/08/15	21	29.97	22	30.18	30.30	-1	11,496	-0.01%
2022/08/12	15	30.40	1	30.10	30.00	14	11,879	0.12%
2022/08/11	8	30.70	1	30.45	30.45	7	11,930	0.06%
2022/08/10	6	31.64	8	31.58	30.70	-2	12,004	-0.02%
2022/08/09	0	0.00	3	31.27	31.20	-3	12,123	-0.02%
2022/08/08	0	0.00	4	30.59	30.60	-4	12,304	-0.03%
2022/08/04	12	30.39	16.4	30.11	30.35	-4.4	12,725	-0.03%
2022/08/03	1	30.50	2	30.90	30.40	-1	13,847	-0.01%
2022/08/02	7	31.34	2	31.18	30.90	5	14,494	0.03%
2022/08/01	2	31.48	8	31.79	31.40	-6	14,677	-0.04%
2022/07/29	14.1	31.16	20	31.26	31.20	-5.9	14,887	-0.04%
2022/07/28	1	30.60	7.1	30.76	30.75	-6	14,936	-0.04%
2022/07/27	2	30.33	8	30.03	30.45	-6	15,013	-0.04%
2022/07/26	2	30.15	5	30.20	30.45	-3	15,266	-0.02%
2022/07/25	19	30.06	16	30.34	30.35	3	15,401	0.02%
2022/07/22	0	0.00	9	29.55	29.30	-9	15,430	-0.06%
2022/07/21	0	0.00	0	29.30	29.00	0	16,482	0.00%
2022/07/20	6	29.14	17.1	29.35	29.05	-11.1	18,316	-0.06%
2022/07/19	10.4	29.69	34	29.08	29.70	-23.6	19,359	-0.12%
2022/07/18	16	28.79	30.4	28.40	29.00	-14.4	19,944	-0.07%
2022/07/15	1.1	27.45	17.3	27.42	27.35	-16.2	19,673	-0.08%
2022/07/14	29.2	24.54	61.4	24.85	25.10	-32.2	19,617	-0.16%
2022/07/13	42	24.00	25	23.79	23.65	17	19,695	0.09%
2022/07/12	41.3	24.52	0	0.00	23.65	41.3	19,744	0.21%
2022/07/11	24	25.65	72	26.32	26.25	-48	20,168	-0.24%
2022/07/08	6	25.10	57.1	25.60	25.70	-51.1	21,286	-0.24%
2022/07/07	12	24.41	30.1	25.07	24.90	-18.1	21,950	-0.08%
2022/07/06	5.3	24.94	0	0.00	24.40	5.3	22,120	0.02%
2022/07/05	0	0.00	1	25.10	25.50	-1	22,443	0.00%
2022/07/04	3	24.73	0	0.00	24.40	3	22,581	0.01%
2022/06/30	0	0.00	1	25.30	25.10	-1	22,627	0.00%
2022/06/29	2	25.38	3	25.80	25.65	-1	22,613	0.00%
2022/06/28	16	25.58	7	25.89	25.80	9	22,620	0.04%
2022/06/27	2	25.90	0	0.00	26.30	2	22,612	0.01%
2022/06/24	1	25.70	0	0.00	25.50	1	22,616	0.00%
2022/06/23	6	25.91	0	0.00	25.40	6	22,605	0.03%
2022/06/22	14	26.41	1	26.00	25.95	13	22,519	0.06%
2022/06/20	11.4	27.33	1	26.00	25.95	10.4	22,427	0.05%
2022/06/17	13.2	28.20	22	28.80	27.90	-8.8	22,282	-0.04%
2022/06/16	0	0.00	4	29.34	29.00	-4	22,194	-0.02%
2022/06/15	5.1	28.90	6.4	29.09	28.65	-1.3	22,114	-0.01%
2022/06/14	6.4	28.17	21.1	28.36	28.45	-14.7	22,067	-0.07%
2022/06/13	11.2	29.56	0	0.00	29.10	11.2	22,170	0.05%
2022/06/10	28	30.08	10	30.30	30.20	18	22,205	0.08%
2022/06/09	5	30.10	0.2	30.18	29.95	4.8	22,247	0.02%
2022/06/08	1	29.70	3.1	30.05	30.05	-2.1	22,261	-0.01%
2022/06/07	1	29.65	0.2	29.75	29.80	0.8	22,362	0.00%
2022/06/06	1	29.20	11	29.23	29.25	-10	22,414	-0.04%
2022/06/02	14.3	29.01	0	0.00	28.80	14.3	22,769	0.06%
2022/06/01	4	29.09	2	29.20	29.55	2	22,924	0.01%
2022/05/31	6.9	29.38	4	30.00	29.40	2.9	22,897	0.01%
2022/05/30	4.1	31.14	8	30.80	30.70	-3.9	22,869	-0.02%
2022/05/27	1	31.00	3	30.93	30.90	-2	23,008	-0.01%
2022/05/26	0	0.00	3	31.22	31.00	-3	23,087	-0.01%
2022/05/25	4	31.51	8	31.29	31.60	-4	22,981	-0.02%
2022/05/24	4	30.95	2	30.80	30.70	2	22,716	0.01%
2022/05/23	4	31.09	18.1	30.86	30.90	-14.1	22,524	-0.06%
2022/05/20	24.1	30.82	16.5	30.52	30.25	7.6	22,346	0.03%
2022/05/19	1.5	30.50	10.2	29.59	30.60	-8.7	22,169	-0.04%
2022/05/18	0	0.00	2	30.43	30.20	-2	21,994	-0.01%
2022/05/17	2	30.03	1	29.70	29.80	1	21,825	0.00%
2022/05/16	52	29.96	9	29.72	30.05	43	21,497	0.20%
2022/05/13	3	28.97	6	29.04	29.00	-3	21,295	-0.01%
2022/05/12	22.1	29.98	26	29.97	28.55	-4	21,107	-0.02%
2022/05/11	68.1	31.57	61	30.63	30.60	7.1	20,729	0.03%
2022/05/10	18	29.61	26.9	30.15	31.10	-8.9	19,544	-0.05%
2022/05/09	3.1	29.65	2	29.33	29.00	1.1	18,800	0.01%
2022/05/06	0	0.00	6.7	29.00	29.70	-6.7	18,430	-0.04%
2022/05/05	18	29.40	2	28.90	29.00	16	17,966	0.09%
2022/05/04	1	27.90	6	28.21	28.70	-5	17,641	-0.03%
2022/05/03	11	27.99	7	27.79	28.00	4	17,390	0.02%
2022/04/29	2.3	29.37	3.3	29.08	28.90	-1	16,966	-0.01%
2022/04/28	3	28.77	12	28.53	28.50	-9	16,719	-0.05%
2022/04/27	19.5	29.80	8	30.03	28.80	11.5	16,354	0.07%
2022/04/26	40	33.05	28	33.13	31.55	12	15,213	0.08%
2022/04/25	5	31.83	22	31.65	33.35	-17	13,191	-0.13%
2022/04/22	4	31.50	55.5	31.72	32.35	-51.5	11,844	-0.44%
2022/04/21	4.2	29.51	10	29.60	29.45	-5.8	10,750	-0.05%
2022/04/20	21	29.79	12.4	29.83	29.80	8.6	10,526	0.08%
2022/04/19	5.4	29.87	22	29.65	30.10	-16.6	10,074	-0.16%
2022/04/18	3	29.60	12	28.98	29.00	-9	9,706	-0.09%
2022/04/15	14.8	30.16	8.7	30.37	29.95	6.1	9,386	0.07%
2022/04/14	87.2	29.93	42.3	30.14	29.85	44.9	8,735	0.51%
2022/04/13	5	29.27	20.4	29.20	29.25	-15.4	7,484	-0.21%
2022/04/12	6.2	27.11	22.6	27.14	27.55	-16.4	6,739	-0.24%
2022/04/11	11	27.60	111.2	27.57	27.55	-100.2	6,542	-1.53%	大賣/
2022/04/08	8	26.55	12.6	26.74	26.85	-4.6	6,172	-0.07%
2022/04/07	2	25.80	1.5	26.39	25.70	0.5	5,975	0.01%
2022/04/06	0	0.00	6.9	26.02	26.15	-6.9	5,855	-0.12%
2022/04/01	0	0.00	50	25.63	25.85	-50	5,801	-0.86%
2022/03/31	16.1	25.04	0	0.00	25.30	16.1	5,778	0.28%
2022/03/30	15.4	25.38	1	25.50	25.40	14.4	5,804	0.25%
2022/03/29	12	25.92	5.4	25.86	25.70	6.6	5,790	0.11%
2022/03/28	2.4	25.07	3.2	25.33	25.70	-0.8	5,788	-0.01%
2022/03/25	6.3	25.86	2	26.00	25.75	4.3	5,846	0.07%
2022/03/24	5	26.00	2	25.98	25.90	3	5,884	0.05%
2022/03/23	10.4	25.75	11	25.73	25.65	-0.6	5,862	-0.01%
2022/03/22	2	25.70	4	25.70	25.50	-2	5,819	-0.03%
2022/03/21	9.3	25.14	4	25.00	24.90	5.3	5,765	0.09%
2022/03/18	1	24.60	2	25.13	24.60	-1	5,748	-0.02%
2022/03/17	1.1	24.24	2.7	24.73	25.00	-1.6	5,814	-0.03%
2022/03/16	6.6	24.15	3	24.45	23.90	3.6	5,747	0.06%
2022/03/15	9.2	25.85	2.3	25.97	25.85	6.9	5,481	0.13%
2022/03/14	8	26.00	8	26.23	26.35	0	5,389	0.00%
2022/03/11	7.2	25.69	3.5	25.81	25.65	3.7	5,295	0.07%
2022/03/10	16.5	25.76	3	25.87	25.90	13.5	5,206	0.26%
2022/03/09	7	24.93	2	24.85	25.20	5	5,049	0.10%
2022/03/08	11.6	25.64	10	25.13	24.65	1.6	4,932	0.03%
2022/03/07	2	26.13	7	26.36	26.15	-5	4,513	-0.11%
2022/03/04	9.2	26.15	5	26.20	25.90	4.2	4,187	0.10%
2022/03/03	7	26.15	1	26.20	26.25	6	4,069	0.15%
2022/03/02	7.5	25.51	6	25.58	25.80	1.5	3,846	0.04%
2022/03/01	13.5	24.76	18	25.03	24.90	-4.5	3,707	-0.12%
2022/02/25	60	23.54	3.4	23.94	23.90	56.6	3,634	1.56%
2022/02/24	2.4	22.85	9	23.26	22.90	-6.6	3,539	-0.19%
2022/02/23	1	23.45	1	23.50	23.50	0	3,490	0.00%
2022/02/22	11	23.13	7	23.31	23.50	4	3,446	0.12%
2022/02/21	48	23.81	63.8	23.88	23.90	-15.8	3,271	-0.48%
2022/02/18	3	23.00	8	22.69	22.85	-5	3,001	-0.17%
2022/02/17	0	0.00	7.4	22.55	22.55	-7.4	2,991	-0.25%
2022/02/15	10	22.28	5	22.35	22.45	5	3,039	0.16%
2022/02/10	5	22.20	5	22.35	22.15	0	3,186	0.00%
2022/02/09	0	0.00	1	21.90	21.95	-1	3,311	-0.03%
2022/02/08	0	0.00	13	21.62	21.75	-13	3,323	-0.39%
2022/02/07	5	20.73	12	21.00	21.20	-7	3,329	-0.21%
2022/01/25	2	20.50	0	0.00	20.30	2	3,398	0.06%
2022/01/24	5	20.51	0	0.00	20.65	5	3,440	0.15%
2022/01/20	0	0.00	4	21.23	21.20	-4	3,526	-0.11%
2022/01/19	2	20.75	2	20.70	20.80	0	3,572	0.00%
2022/01/18	7	21.29	0	0.00	21.10	7	3,609	0.19%
2022/01/17	11	21.19	0	0.00	21.15	11	3,671	0.30%
2022/01/14	2	21.15	0	0.00	21.20	2	3,814	0.05%
2022/01/13	2	21.50	8	21.88	21.50	-6	3,886	-0.15%
2022/01/12	6	21.15	0	0.00	21.40	6	3,889	0.15%
2022/01/10	2	21.30	0	0.00	21.30	2	3,890	0.05%
2022/01/07	1	21.40	0	0.00	21.40	1	3,912	0.03%
2022/01/05	3	21.62	0	0.00	21.60	3	4,027	0.07%
2022/01/03	0.4	21.83	0	0.00	21.80	0.4	4,182	0.01%
2021/12/30	1.2	21.95	0	0.00	21.95	1.2	4,229	0.03%
2021/12/29	0	0.00	3.5	22.13	22.05	-3.5	4,267	-0.08%
2021/12/28	0.5	21.98	2	21.95	21.85	-1.5	4,369	-0.03%
2021/12/27	5.4	22.19	4	22.05	22.00	1.4	4,474	0.03%
2021/12/24	3.2	22.22	0	0.00	22.20	3.2	4,537	0.07%
2021/12/23	2	22.15	47	22.39	22.35	-45	4,538	-0.99%
2021/12/22	10	22.31	0	0.00	22.30	10	4,557	0.22%
2021/12/21	6.1	22.14	9	22.47	22.70	-2.9	4,537	-0.06%
2021/12/20	1	22.15	1.6	22.46	22.70	-0.6	4,481	-0.01%
2021/12/17	1	22.05	10	22.03	21.90	-9	4,445	-0.20%
2021/12/16	5	21.55	1	21.95	21.55	4	4,471	0.09%
2021/12/15	5	21.55	11	21.84	21.75	-6	4,533	-0.13%
2021/12/14	12	21.67	0	0.00	21.55	12	4,585	0.26%
2021/12/13	0	0.00	10	22.09	22.25	-10	4,612	-0.22%
2021/12/10	5	21.52	0	0.00	21.55	5	4,606	0.11%
2021/12/09	0.2	21.58	0	0.00	21.45	0.2	4,772	0.00%
2021/12/08	1	21.85	0	0.00	21.65	1	5,027	0.02%
2021/12/07	1	21.65	9.3	21.77	21.85	-8.3	5,313	-0.16%
2021/12/06	0	0.00	1	21.20	21.30	-1	5,361	-0.02%
2021/12/03	2.3	21.31	17	21.46	21.30	-14.7	5,461	-0.27%
2021/12/02	16	21.17	0	0.00	21.20	16	5,567	0.29%
2021/12/01	0	0.00	4	21.25	21.25	-4	5,774	-0.07%
2021/11/30	4	20.93	1	20.95	20.95	3	5,981	0.05%
2021/11/29	22	20.69	2	20.80	20.80	20	6,123	0.33%
2021/11/26	5	21.47	0	0.00	21.25	5	6,557	0.08%
2021/11/25	0.2	21.95	3	22.75	21.80	-2.8	7,106	-0.04%
2021/11/24	2.2	21.80	37	22.11	22.00	-34.8	7,076	-0.49%
2021/11/23	13	21.35	7	21.64	21.25	6	7,061	0.08%
2021/11/22	4	20.96	5	21.21	21.10	-1	7,524	-0.01%
2021/11/19	6	21.12	0	0.00	21.05	6	7,621	0.08%
2021/11/18	5	21.25	3	21.45	21.25	2	7,845	0.03%
2021/11/17	19	21.49	3	21.90	21.35	16	8,259	0.19%
2021/11/16	4	21.53	3	22.00	21.55	1	8,381	0.01%
2021/11/15	7	21.67	0	0.00	21.75	7	8,549	0.08%
2021/11/12	2.1	22.50	1	22.50	22.15	1.1	8,930	0.01%
2021/11/11	4	22.23	9	22.38	22.25	-5	9,405	-0.05%
2021/11/10	0	0.00	1	22.00	21.60	-1	9,815	-0.01%
2021/11/09	10	21.75	11	21.97	22.00	-1	10,616	-0.01%
2021/11/08	3	21.50	53	22.28	22.15	-50	11,587	-0.43%
2021/11/05	3	21.32	1	21.40	21.20	2	12,062	0.02%
2021/11/04	17.2	21.30	0	0.00	21.20	17.2	12,380	0.14%
2021/11/03	0	0.00	15	21.71	21.60	-15	13,125	-0.11%
2021/11/02	5	21.55	11	21.54	21.15	-6	13,351	-0.04%
2021/11/01	9	21.07	0	0.00	21.00	9	13,595	0.07%
2021/10/29	14	21.20	0	0.00	21.20	14	14,022	0.10%
2021/10/28	16	20.96	25	21.54	21.50	-9	14,531	-0.06%
2021/10/27	34	21.42	2	21.40	21.30	32	15,244	0.21%
2021/10/26	17	21.82	0	0.00	21.75	17	16,418	0.10%
2021/10/25	3	21.65	3	22.15	21.85	0	17,751	0.00%
2021/10/22	92	21.95	3	21.85	21.90	89	18,103	0.49%
2021/10/21	1	23.50	15	23.40	23.45	-14	18,215	-0.08%
2021/10/20	9	22.82	8	23.38	22.70	1	18,481	0.01%
2021/10/19	0	0.00	2	23.10	22.95	-2	18,800	-0.01%
2021/10/18	2	22.65	1	23.00	22.95	1	19,119	0.01%
2021/10/15	1	22.75	12	22.73	22.75	-11	19,965	-0.06%
2021/10/14	8	22.15	0	0.00	22.25	8	20,620	0.04%
2021/10/13	1	22.90	2	22.50	22.10	-1	21,328	0.00%
2021/10/12	14	22.84	10	23.25	22.60	4	21,530	0.02%
2021/10/08	18	23.19	2	23.85	22.95	16	21,625	0.07%
2021/10/07	3	23.30	3	23.65	23.65	0	21,690	0.00%
2021/10/06	0	0.00	1	24.25	23.30	-1	21,890	0.00%
2021/10/05	2	22.25	10	23.47	23.75	-8	22,108	-0.04%
2021/10/04	18	23.36	0	0.00	22.65	18	22,144	0.08%
2021/10/01	26	24.35	10	24.76	24.05	16	22,269	0.07%
2021/09/30	0	0.00	14	24.71	25.05	-14	22,435	-0.06%
2021/09/29	23	24.35	20	24.58	24.20	3	22,590	0.01%
2021/09/28	10	24.60	5	24.55	24.50	5	22,980	0.02%
2021/09/27	4	24.86	10	24.98	25.00	-6	23,587	-0.03%
2021/09/24	7	24.76	12	25.27	24.75	-5	25,173	-0.02%
2021/09/23	11	24.81	8	25.42	24.85	3	27,414	0.01%
2021/09/22	20	24.76	6	24.87	24.95	14	28,563	0.05%
2021/09/17	8	25.61	1	26.10	25.50	7	29,013	0.02%
2021/09/16	4	26.33	3	26.07	26.00	1	29,021	0.00%
2021/09/15	22	26.45	12	26.28	26.35	10	28,960	0.03%
2021/09/14	13	26.20	0	0.00	26.10	13	28,920	0.04%
2021/09/13	27	26.44	29	26.63	26.95	-2	28,902	-0.01%
2021/09/10	24	26.17	20	26.14	26.05	4	28,697	0.01%
2021/09/09	0	0.00	33	25.19	25.70	-33	28,390	-0.12%
2021/09/08	20	25.03	10	25.70	24.75	10	28,335	0.04%
2021/09/07	11	25.36	13	26.07	25.40	-2	28,251	-0.01%
2021/09/06	12	25.96	6	26.44	25.60	6	28,141	0.02%
2021/09/03	21	26.69	11	26.88	26.35	10	27,935	0.04%
2021/09/02	2	26.45	5	26.50	26.65	-3	27,745	-0.01%
2021/09/01	10	26.97	19	27.59	27.00	-9	27,620	-0.03%
2021/08/31	22.1	26.93	43	27.01	27.20	-20.9	27,184	-0.08%
2021/08/30	9	26.04	2	26.15	26.00	7	26,686	0.03%
2021/08/27	0	0.00	1	25.95	26.00	-1	26,770	0.00%
2021/08/26	35	26.57	30	26.55	25.60	5	27,415	0.02%
2021/08/25	6	25.31	5	25.40	25.35	1	27,090	0.00%
2021/08/24	11	25.26	14	25.46	25.65	-3	27,011	-0.01%
2021/08/23	7	25.98	25	25.86	25.85	-18	26,875	-0.07%
2021/08/20	19	24.11	10	24.46	24.60	9	26,510	0.03%
2021/08/19	4.2	25.07	4	24.48	24.20	0.2	26,365	0.00%
2021/08/18	54.2	23.61	84	24.18	25.60	-29.8	26,158	-0.11%
2021/08/17	88.6	24.95	14	25.78	23.90	74.6	25,777	0.29%
2021/08/16	29	26.86	14	27.08	26.40	15	25,231	0.06%
2021/08/13	22	28.72	47	28.79	27.55	-25	24,737	-0.10%
2021/08/12	50	28.47	93	29.09	29.75	-43	23,927	-0.18%
2021/08/11	52	27.89	23	27.78	27.85	29	22,963	0.13%
2021/08/10	8	27.76	11	28.22	27.30	-3	22,367	-0.01%
2021/08/09	25	28.35	29	28.04	27.95	-4	22,110	-0.02%
2021/08/06	4	26.43	1	27.00	26.95	3	21,412	0.01%
2021/08/05	23	26.74	55	26.58	26.65	-32	21,222	-0.15%
2021/08/04	25	27.73	22	27.63	27.40	3	21,141	0.01%
2021/08/03	23	28.52	37	28.58	28.85	-14	21,239	-0.07%
2021/08/02	44	28.95	51.2	28.59	29.30	-7.2	20,948	-0.03%
2021/07/30	81	28.42	135	28.22	27.20	-54	20,265	-0.27%	大賣/
2021/07/29	43	27.47	46	27.79	27.95	-3	19,168	-0.02%
2021/07/28	7	26.33	19	26.19	25.75	-12	17,963	-0.07%
2021/07/27	14	25.83	13	26.62	25.60	1	17,718	0.01%
2021/07/26	14	26.44	17	26.38	26.90	-3	17,744	-0.02%
2021/07/23	0	0.00	53	25.93	26.70	-53	17,549	-0.30%
2021/07/22	19	25.72	42	25.49	25.00	-23	17,272	-0.13%
2021/07/21	53.2	27.33	29.3	27.21	26.50	23.9	17,026	0.14%
2021/07/20	15	26.31	12	26.45	26.75	3	16,240	0.02%
2021/07/19	63.2	26.30	82	26.61	27.10	-18.8	15,653	-0.12%
2021/07/16	27	25.12	36	25.28	25.10	-9	15,298	-0.06%
2021/07/15	10	24.50	1	25.20	24.85	9	15,227	0.06%
2021/07/14	44	23.08	37	23.14	23.90	7	15,419	0.05%
2021/07/13	28.1	23.41	29	23.63	23.50	-1	16,149	-0.01%
2021/07/12	22	25.51	12.5	25.65	25.05	9.5	16,669	0.06%
2021/07/09	0	0.00	2	25.05	24.65	-2	17,158	-0.01%
2021/07/08	21.3	25.29	8	24.75	24.95	13.3	17,332	0.08%
2021/07/07	37.1	24.34	5	24.52	24.30	32.1	17,117	0.19%
2021/07/06	7	25.70	24	25.80	25.60	-17	16,927	-0.10%
2021/07/05	14	26.61	22	26.64	26.35	-8	16,765	-0.05%
2021/07/02	86	25.91	93	25.93	25.65	-7	16,464	-0.04%
2021/07/01	95.5	27.86	151	27.99	26.80	-55.5	15,961	-0.35%	大賣/
2021/06/30	124.3	27.08	84.3	27.02	27.50	39.9	14,329	0.28%	大買/
2021/06/29	44	23.79	110	24.70	25.15	-66	12,019	-0.55%	大賣/
2021/06/28	29	22.31	90.3	22.09	22.90	-61.3	10,786	-0.57%
2021/06/25	30	20.97	80	21.21	20.85	-50	10,250	-0.49%
2021/06/24	95	20.67	119	20.99	20.65	-24	10,167	-0.24%	大賣/
2021/06/23	59	20.64	14	20.82	20.45	45	10,125	0.44%
2021/06/22	90	20.95	63.3	20.92	20.80	26.7	10,050	0.27%
2021/06/21	22	19.94	13	20.31	20.10	9	9,892	0.09%
2021/06/18	45	20.31	36	20.61	20.25	9	9,820	0.09%
2021/06/17	20	20.37	31	20.68	20.45	-11	9,781	-0.11%
2021/06/16	26	20.43	1	21.00	20.30	25	9,748	0.26%
2021/06/15	10	20.68	28	21.27	20.85	-18	9,714	-0.19%
2021/06/11	23	20.63	0	0.00	20.40	23	9,696	0.24%
2021/06/10	18	20.12	15	20.31	20.40	3	9,670	0.03%
2021/06/09	6	20.25	6	20.35	20.35	0	9,630	0.00%
2021/06/08	0	0.00	2	20.90	21.00	-2	9,596	-0.02%
2021/06/07	16.1	20.38	14.1	20.59	20.80	2	9,580	0.02%
2021/06/04	8	22.00	12	22.13	21.70	-4	9,486	-0.04%
2021/06/03	69	22.74	33	22.77	22.45	36	9,303	0.39%
2021/06/02	10	21.75	23	20.79	21.70	-13	8,530	-0.15%
2021/06/01	7	20.16	1	20.30	20.10	6	8,419	0.07%
2021/05/31	0	0.00	12	20.58	20.00	-12	8,437	-0.14%
2021/05/28	4	19.40	18	19.65	19.40	-14	8,325	-0.17%
2021/05/27	2	19.05	0	0.00	18.65	2	8,249	0.02%
2021/05/26	9	18.35	11	18.55	18.65	-2	8,291	-0.02%
2021/05/25	12	18.55	1	19.15	18.40	11	8,292	0.13%
2021/05/24	1	18.90	3	19.28	18.95	-2	8,373	-0.02%
2021/05/21	0	0.00	2	19.03	19.15	-2	8,372	-0.02%
2021/05/20	1	18.25	0	0.00	18.05	1	8,310	0.01%
2021/05/19	2	18.88	27	18.75	18.65	-25	8,274	-0.30%
2021/05/17	10	16.50	0	0.00	16.60	10	8,117	0.12%
2021/05/14	27	18.50	0	0.00	17.55	27	8,010	0.34%
2021/05/13	8	18.76	28	18.90	18.55	-20	7,916	-0.25%
2021/05/12	30	19.74	12	19.66	19.60	18	7,828	0.23%
2021/05/11	15.1	22.42	7	21.84	21.70	8.1	7,594	0.11%
2021/05/10	14	22.03	24	22.14	22.15	-10	7,003	-0.14%
2021/05/07	13	20.64	8	20.54	21.20	5	6,735	0.07%
2021/05/06	39	20.49	29.3	20.54	20.35	9.7	6,625	0.15%
2021/05/05	9	19.84	28	20.44	20.40	-19	6,476	-0.29%
2021/05/04	45	20.06	0	0.00	19.55	45	6,276	0.72%
2021/05/03	15	21.67	26	21.82	21.65	-11	6,096	-0.18%
2021/04/29	23.3	21.02	4.1	21.34	21.20	19.2	5,810	0.33%
2021/04/28	14	20.40	20	20.54	20.60	-6	5,639	-0.11%
2021/04/27	4.1	20.77	5	21.00	21.00	-0.9	5,570	-0.02%
2021/04/26	6	20.97	10	21.45	21.20	-4	5,472	-0.07%
2021/04/23	3.2	20.35	3	20.93	20.80	0.2	5,375	0.00%
2021/04/22	45	21.11	11	22.15	20.55	34	5,281	0.64%
2021/04/21	8.6	21.63	3.5	21.84	21.70	5.1	4,844	0.11%
2021/04/20	11.5	22.13	23	22.24	22.10	-11.5	4,649	-0.25%
2021/04/19	31	23.34	48.7	22.20	23.65	-17.7	4,266	-0.41%
2021/04/16	60	21.76	46.4	21.55	21.50	13.6	3,385	0.40%
2021/04/15	66.4	20.73	18	20.79	20.95	48.4	2,604	1.86%
2021/04/14	58	19.11	21	19.40	19.75	37	1,850	2.00%
2021/04/13	0	0.00	2	18.25	18.20	-2	1,537	-0.13%
2021/04/12	0	0.00	20	18.25	18.25	-20	1,510	-1.32%
2021/04/09	4	18.13	1	18.15	18.05	3	1,450	0.21%
2021/04/08	1	18.35	3.2	18.16	18.35	-2.2	1,395	-0.16%
2021/04/07	2.1	18.08	15	17.95	17.80	-12.9	1,262	-1.02%
2021/04/06	0	0.00	1	17.30	17.30	-1	1,130	-0.09%
2021/03/30	0	0.00	2	17.00	17.00	-2	1,141	-0.18%
2021/03/19	1	16.90	20	16.80	16.80	-19	1,391	-1.37%
2021/03/17	0	17.25	10	17.10	16.90	-10	1,483	-0.67%
2021/03/16	0.1	17.35	0.3	17.35	17.10	-0.2	1,595	-0.01%
2021/03/12	0	0.00	1	17.15	17.10	-1	1,609	-0.06%
2021/03/11	0	17.15	1	17.25	17.30	-1	1,609	-0.06%
2021/03/05	1	17.65	0	0.00	17.20	1	1,552	0.06%
2021/03/04	1	17.70	19	17.88	17.80	-18	1,468	-1.23%
2021/03/03	1	17.20	0	0.00	17.20	1	1,403	0.07%
2021/03/02	0	0.00	2.1	16.90	16.90	-2.1	1,393	-0.15%
2021/02/26	13	17.39	1	17.15	17.15	12	1,385	0.87%
2021/02/25	3	17.10	5	17.20	16.90	-2	1,324	-0.15%
2021/02/24	55	17.72	2	17.75	17.25	53	1,305	4.06%
2021/02/23	5	16.45	0	0.00	16.95	5	1,172	0.43%
2021/02/22	0	0.00	1	16.35	16.20	-1	1,135	-0.09%
2021/02/18	5	16.20	0	0.00	16.30	5	1,156	0.43%
2021/02/17	5	15.79	0	0.00	15.95	5	1,151	0.43%
2021/02/01	0	0.00	10	15.45	15.40	-10	1,151	-0.87%
2021/01/29	0	0.00	25	15.42	15.40	-25	1,149	-2.17%
2021/01/28	0	0.00	55	15.20	15.30	-55	1,144	-4.81%
2021/01/22	0	15.30	0	0.00	15.40	0	1,143	0.00%
2021/01/21	1	15.30	20	15.25	15.25	-19	1,137	-1.67%
2021/01/13	1	16.10	40	16.00	16.20	-39	1,087	-3.59%
2021/01/11	0	0.00	2	16.60	16.45	-2	1,062	-0.19%
2021/01/08	1	16.80	0	0.00	16.85	1	1,044	0.10%
2021/01/06	30	17.25	0	0.00	17.00	30	1,025	2.93%
2021/01/04	0	0.00	10	17.40	17.25	-10	987	-1.01%
2020/12/31	0	0.00	2	17.20	17.20	-2	981	-0.20%
2020/12/30	0	0.00	1.1	17.51	17.50	-1.1	966	-0.12%
2020/12/29	1	17.10	0.7	17.10	17.20	0.3	937	0.03%
2020/12/28	0	0.00	36	17.01	17.05	-36	917	-3.92%
2020/12/24	0	0.00	18	17.20	17.10	-18	898	-2.00%
2020/12/23	12	16.96	7	17.13	17.10	5	871	0.57%
2020/12/22	28	17.47	8	17.94	17.00	20	856	2.33%
2020/12/21	44	18.27	40	18.36	18.25	4	784	0.51%
2020/12/18	1	17.00	0	0.00	17.00	1	667	0.15%
2020/12/17	3	17.20	0	0.00	17.00	3	663	0.45%
2020/12/16	1	17.35	0	0.00	17.50	1	652	0.15%
2020/12/15	20	17.95	0	0.00	17.45	20	637	3.14%
2020/12/14	0	0.00	1	17.70	17.50	-1	590	-0.17%
2020/12/11	13	16.75	14	16.84	16.75	-1	519	-0.19%
2020/12/10	26	17.11	0	0.00	17.20	26	489	5.31%
2020/12/08	0	0.00	24	16.34	16.15	-24	355	-6.75%
2020/12/07	23	16.20	0	0.00	16.10	23	346	6.63%
2020/12/04	0	0.00	1	16.20	16.25	-1	344	-0.29%
2020/12/03	0	0.00	1	16.25	16.25	-1	352	-0.28%
2020/11/26	0	0.00	9	16.20	16.25	-9	362	-2.49%
2020/11/25	12	16.12	3	16.15	16.15	9	365	2.46%
2020/11/19	10	16.10	1	16.00	15.90	9	366	2.46%
2020/11/10	0.1	15.50	22	15.65	15.50	-21.9	348	-6.29%
2020/11/09	22	15.39	0	0.00	15.45	22	344	6.38%
2020/11/05	0	0.00	13	15.40	15.40	-13	344	-3.77%
2020/11/03	0	0.00	10	15.40	15.45	-10	348	-2.87%
2020/10/28	0	0.00	1	15.40	15.40	-1	347	-0.29%
2020/10/26	0	0.00	17	15.45	15.50	-17	348	-4.88%
2020/10/23	0	0.00	1	15.45	15.40	-1	350	-0.28%
2020/10/22	0	0.00	6	15.45	15.40	-6	351	-1.71%
2020/10/21	0	0.00	26	15.45	15.45	-26	352	-7.38%
2020/10/20	50	15.40	0	0.00	15.40	50	353	14.16%
2020/10/13	0	0.00	20	15.65	15.65	-20	344	-5.80%
2020/10/08	25	15.69	5	15.85	15.65	20	348	5.74%
2020/09/29	0	0.00	21	15.55	15.60	-21	353	-5.94%
2020/09/25	0	0.00	14	15.65	15.40	-14	363	-3.85%
2020/09/24	35	15.62	0	0.00	15.60	35	361	9.69%
2020/09/22	0	0.00	30	15.95	15.90	-30	374	-8.01%
2020/09/21	30	16.07	0	0.00	16.00	30	377	7.94%
2020/09/17	0	0.00	35	16.16	16.20	-35	378	-9.24%
2020/09/15	10	16.25	0	0.00	16.30	10	394	2.53%
2020/09/11	25	16.32	0	0.00	16.30	25	425	5.88%
2020/09/10	1	16.55	0	0.00	16.55	1	426	0.23%
2020/09/09	10	16.53	10	16.65	16.75	0	423	0.00%
2020/09/07	60	16.50	41	16.22	16.90	19	407	4.66%
2020/09/01	14	15.95	0	0.00	16.00	14	374	3.74%
2020/08/31	26	16.07	0	0.00	16.05	26	380	6.83%
2020/08/27	5	15.60	5	15.72	15.85	0	374	0.00%
2020/08/25	0.1	15.90	27	15.79	15.85	-26.9	368	-7.32%
2020/08/24	0	0.00	11	15.65	15.65	-11	363	-3.03%
2020/08/21	5	15.45	0	0.00	15.40	5	363	1.37%
2020/08/20	33	15.42	0	0.00	15.45	33	369	8.94%
2020/08/19	5	15.70	0	0.00	15.75	5	365	1.37%
2020/08/18	30	15.74	21	15.85	15.80	9	365	2.46%
2020/08/17	20	15.40	20	15.65	15.80	0	371	0.00%
2020/08/14	1	15.40	0	0.00	15.35	1	364	0.27%
2020/08/06	0	0.00	1	15.50	15.40	-1	400	-0.25%
2020/08/04	1	15.25	0.1	15.30	15.30	0.9	407	0.22%
2020/07/30	6	15.25	6	15.40	15.40	0	418	0.00%
2020/07/17	1	15.65	0	0.00	15.65	1	446	0.22%
2020/07/14	0	0.00	1	15.75	15.75	-1	462	-0.22%
2020/07/09	2	15.95	0	0.00	15.90	2	467	0.43%
2020/07/03	0	0.00	14	15.86	15.95	-14	470	-2.98%
2020/07/02	0	0.00	5	15.82	15.85	-5	477	-1.05%
2020/07/01	5	15.72	0	0.00	15.70	5	479	1.04%
2020/06/30	21	15.80	9	15.94	15.80	12	465	2.58%
2020/06/29	0	0.00	20	15.80	15.80	-20	463	-4.32%
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%
2020/06/17	0	0.00	2	16.65	16.60	-2	456	-0.44%
2020/06/09	0	16.95	0	0.00	16.85	0	608	0.00%
2020/06/04	0.2	16.50	0	0.00	16.50	0.2	622	0.03%
2020/06/03	0	0.00	65	16.43	16.45	-65	637	-10.20%
2020/05/28	1	16.20	0	0.00	16.15	1	641	0.16%
2020/05/27	7	16.20	0	0.00	16.20	7	645	1.08%
2020/05/25	0	0.00	5	16.40	16.40	-5	641	-0.78%
2020/05/12	0	0.00	4	16.60	16.65	-4	612	-0.65%
2020/05/08	0	0.00	5	16.40	16.60	-5	611	-0.82%
2020/04/30	2	15.65	67	15.67	16.15	-65	631	-10.29%
2020/04/29	0	0.00	511	15.55	15.55	-511	636	-80.27%	大賣/鉅額交易
2020/04/21	0	0.00	5	15.10	15.55	-5	665	-0.75%
2020/04/17	0	0.00	2	15.55	15.60	-2	653	-0.31%
2020/04/13	5	15.10	70	15.06	15.10	-65	654	-9.93%
2020/04/10	0	0.00	67	15.02	15.10	-67	652	-10.27%
2020/03/25	0	0.00	30	14.25	14.40	-30	621	-4.83%
2020/03/24	30	14.04	0	0.00	14.10	30	622	4.82%
2020/03/23	10	13.75	20	13.95	14.10	-10	615	-1.63%
2020/03/20	21	14.14	21	14.15	14.15	0	605	0.00%
2020/03/17	35	13.23	70	14.01	14.35	-35	562	-6.22%
2020/03/16	35	14.39	0	0.00	14.25	35	541	6.47%
2020/03/13	10	14.40	355	14.42	14.95	-345	518	-66.52%	大賣/鉅額交易
2020/03/09	5	16.40	0	0.00	16.55	5	453	1.10%
2020/02/13	5	17.10	0	0.00	17.30	5	511	0.98%
2020/02/11	0	0.00	10	17.03	17.00	-10	520	-1.92%
2020/02/10	15	16.75	5	16.90	16.90	10	534	1.87%
2020/02/07	5	17.20	5	17.10	17.10	0	543	0.00%
2020/02/06	15	17.13	0	0.00	17.20	15	550	2.72%
2020/02/05	0	0.00	362.5	17.05	17.00	-362.5	550	-65.90%	大賣/鉅額交易
2020/02/03	0	0.00	7	17.11	17.15	-7	545	-1.28%
2020/01/30	3	17.65	0	0.00	17.50	3	524	0.57%
2020/01/08	15	18.38	0	0.00	18.30	15	582	2.58%
2020/01/07	5	18.55	5	18.45	18.55	0	626	0.00%
2019/12/31	2	18.65	0	0.00	18.65	2	637	0.31%
2019/12/27	1	18.65	0	0.00	18.65	1	642	0.16%
2019/12/26	0	0.00	1	18.70	18.65	-1	646	-0.15%
2019/12/24	5	18.65	0	0.00	18.70	5	663	0.75%
2019/12/20	5	18.55	0	0.00	18.55	5	684	0.73%
2019/12/18	0	0.00	0.4	18.35	18.40	-0.4	693	-0.05%
2019/12/17	5	18.45	0	0.00	18.45	5	703	0.71%
2019/12/16	3	18.50	0	0.00	18.60	3	709	0.42%
2019/12/11	15	18.12	0	0.00	18.20	15	724	2.07%
2019/12/10	5	18.30	0	0.00	18.35	5	731	0.68%
2019/12/04	5	18.35	0	0.00	18.30	5	799	0.63%
2019/11/29	1	18.30	1	18.25	18.25	0	916	0.00%
2019/11/22	5	18.05	0	0.00	18.10	5	1,121	0.45%
2019/11/21	0	0.00	2	18.10	18.25	-2	1,142	-0.18%
2019/11/20	15	18.18	0	0.00	18.30	15	1,146	1.31%
2019/11/15	5	18.30	0	0.00	18.45	5	1,259	0.40%
2019/11/14	6	18.50	0	0.00	18.45	6	1,381	0.43%
2019/11/13	11	18.62	0	0.00	18.55	11	1,529	0.72%
2019/11/12	5	18.75	20	18.75	18.75	-15	1,529	-0.98%
2019/11/08	0	0.00	5	19.00	18.95	-5	1,529	-0.33%
2019/11/07	10	19.03	0	0.00	19.00	10	1,530	0.65%
2019/11/06	0	0.00	10	19.43	19.10	-10	1,533	-0.65%
2019/11/04	2	19.25	0	0.00	19.30	2	1,530	0.13%
2019/11/01	1	19.15	0	0.00	19.15	1	1,549	0.06%
2019/10/28	0	0.00	10	19.05	19.10	-10	1,572	-0.64%
2019/10/25	0	0.00	1	19.15	19.15	-1	1,572	-0.06%
2019/10/24	1	19.10	0	0.00	19.10	1	1,584	0.06%
2019/10/23	2	19.20	0	0.00	19.10	2	1,590	0.13%
2019/10/22	15	19.13	10	19.10	19.15	5	1,608	0.31%
2019/10/21	5	19.10	0	0.00	19.20	5	1,602	0.31%
2019/10/18	2	19.25	0	0.00	19.40	2	1,598	0.13%
2019/10/17	45	19.06	0	0.00	19.10	45	1,599	2.81%
2019/10/16	2	19.30	0	0.00	19.20	2	1,567	0.13%
2019/10/15	14	19.40	1	19.35	19.40	13	1,558	0.83%
2019/10/14	5	20.02	0	0.00	20.00	5	1,512	0.33%
2019/10/09	20	20.00	0	0.00	19.95	20	1,511	1.32%
2019/10/08	34	20.01	0	0.00	19.95	34	1,514	2.25%
2019/10/07	5	20.00	0	0.00	19.95	5	1,515	0.33%
2019/10/04	1	20.20	0	0.00	20.15	1	1,502	0.07%
2019/10/02	1	20.35	0	0.00	20.35	1	1,510	0.07%
2019/09/26	0	0.00	10	20.15	20.00	-10	1,528	-0.65%
2019/09/24	28	20.25	0	0.00	20.25	28	1,532	1.83%
2019/09/23	15	20.22	0	0.00	20.15	15	1,534	0.98%
2019/09/20	27	20.29	0	0.00	20.20	27	1,525	1.77%
2019/09/19	2	20.28	0	0.00	20.35	2	1,522	0.13%
2019/09/18	1	20.30	0	0.00	20.30	1	1,534	0.07%
2019/09/17	30	20.43	0	0.00	20.55	30	1,545	1.94%
2019/09/16	26	20.55	0	0.00	20.35	26	1,548	1.68%
2019/09/12	30	20.70	0	0.00	20.60	30	1,531	1.96%
2019/09/11	0	0.00	1	20.80	20.75	-1	1,527	-0.07%
2019/09/06	72	20.76	0	0.00	20.85	72	1,506	4.78%
2019/09/05	121	20.84	1	20.80	20.70	120	1,492	8.04%	大買/鉅額交易
2019/09/04	29	20.84	424	20.95	20.90	-395	1,464	-26.97%	大賣/鉅額交易
2019/09/03	53	20.92	15	21.15	21.15	38	1,449	2.62%
2019/09/02	16	21.02	104	20.90	21.15	-88	1,435	-6.13%	大賣/
2019/08/29	1	20.40	4	20.49	20.55	-3	1,316	-0.23%
2019/08/27	0	0.00	2	20.50	20.35	-2	1,294	-0.15%
2019/08/26	20	20.13	9	20.48	20.50	11	1,274	0.86%
2019/08/23	17	20.18	0	0.00	20.25	17	1,249	1.36%
2019/08/22	82	20.41	0	0.00	20.35	82	1,241	6.61%
2019/08/21	11	20.45	57	20.61	20.55	-46	1,214	-3.79%
2019/08/20	82	20.29	0	0.00	20.15	82	1,160	7.07%
2019/08/19	25	21.09	70	21.19	20.60	-45	1,109	-4.06%
2019/08/16	3	20.25	1	20.35	20.50	2	981	0.20%
2019/08/15	10	19.15	0	0.00	19.20	10	829	1.21%
2019/08/14	45	19.40	0	0.00	19.35	45	828	5.43%
2019/08/13	5	19.20	0	0.00	19.25	5	819	0.61%
2019/08/07	0	0.00	1	19.30	19.30	-1	836	-0.12%
2019/08/06	6	19.26	0	0.00	19.30	6	841	0.71%
2019/08/05	3	19.57	5	19.55	19.65	-2	839	-0.24%
2019/08/01	10	19.30	0	0.00	19.25	10	830	1.20%
2019/07/29	0.9	19.40	0	0.00	19.40	0.9	831	0.11%
2019/07/26	2	19.55	0	0.00	19.50	2	828	0.24%
2019/07/24	10	19.65	0	0.00	19.70	10	816	1.22%
2019/07/23	2	19.35	0	0.00	19.35	2	825	0.24%
2019/07/22	0	0.00	1	19.35	19.30	-1	855	-0.12%
2019/07/18	1	19.30	0	0.00	19.25	1	887	0.11%
2019/07/15	1	19.30	0	0.00	19.25	1	902	0.11%
2019/07/05	1	19.05	0	0.00	19.10	1	1,024	0.10%
2019/07/04	12	19.04	0	0.00	19.05	12	1,051	1.14%
2019/07/03	22	19.15	0	0.00	19.05	22	1,075	2.05%
2019/06/25	10	19.10	0	0.00	19.10	10	1,378	0.73%
2019/06/24	0	0.00	22	19.65	19.85	-22	1,488	-1.48%
2019/06/21	2.3	19.48	10	19.50	19.50	-7.7	1,500	-0.51%
2019/06/20	17	19.25	0	0.00	19.30	17	1,519	1.12%
2019/06/19	15	19.23	0	0.00	19.20	15	1,563	0.96%
2019/06/13	0.6	19.60	0	0.00	19.60	0.6	2,042	0.03%
2019/06/03	0	0.00	9	19.37	19.50	-9	2,564	-0.35%
2019/05/16	0	0.00	15	19.98	19.90	-15	2,948	-0.51%
2019/05/14	26	18.80	0	0.00	19.00	26	2,925	0.89%
2019/05/13	2	19.05	0	0.00	18.90	2	2,919	0.07%
2019/05/08	8	19.39	0	0.00	19.35	8	2,908	0.28%
2019/05/03	0	0.00	2	19.95	19.90	-2	2,888	-0.07%
2019/04/30	1	19.75	0	0.00	19.75	1	2,904	0.03%
2019/04/29	2	19.55	1	19.50	19.50	1	2,904	0.03%
2019/04/26	8	19.83	0	0.00	19.80	8	2,874	0.28%
2019/04/25	5	20.20	0	0.00	20.15	5	2,848	0.18%
2019/04/24	10	20.29	0	0.00	20.40	10	2,830	0.35%
2019/04/18	17	20.42	1	20.45	20.35	16	2,817	0.57%
2019/04/17	15	20.60	2	20.70	20.70	13	2,808	0.46%
2019/04/16	27	20.82	4	21.14	20.75	23	2,825	0.81%
2019/04/15	0	0.00	55	21.13	21.25	-55	2,862	-1.92%
2019/04/12	11	20.48	11	20.66	20.75	0	2,872	0.00%
2019/04/11	8	20.73	0	0.00	20.75	8	2,887	0.28%
2019/04/10	55	20.93	0	0.00	20.70	55	2,880	1.91%
2019/04/09	3	20.72	30	20.80	20.85	-27	2,846	-0.95%
2019/04/08	30	20.51	0	0.00	20.45	30	2,812	1.07%
2019/04/03	5	20.55	47	20.68	20.60	-42	2,791	-1.50%
2019/04/02	47	20.45	0	0.00	20.50	47	2,759	1.70%
2019/04/01	15	21.12	0	0.00	20.75	15	2,712	0.55%
2019/03/29	2	20.80	67	20.65	21.20	-65	2,659	-2.44%
2019/03/28	37	20.07	0	0.00	20.10	37	2,573	1.44%
2019/03/27	56	21.26	13	21.22	21.15	43	2,446	1.76%
2019/03/26	4	22.50	0	0.00	22.50	4	2,317	0.17%
2019/03/25	1	22.30	1	22.35	22.80	0	2,284	0.00%
2019/03/22	0	0.00	20.4	22.90	22.80	-20.4	2,255	-0.91%
2019/03/21	3	23.57	7	23.53	23.40	-4	2,207	-0.18%
2019/03/20	0	0.00	6	23.26	23.45	-6	2,170	-0.28%
2019/03/19	18	23.72	57	23.96	23.45	-39	2,111	-1.85%
2019/03/18	9	22.66	18	22.73	22.70	-9	1,795	-0.50%
2019/03/15	1	22.20	7	22.13	22.15	-6	1,686	-0.36%
2019/03/14	1	22.10	0	0.00	21.95	1	1,625	0.06%
2019/03/13	3	22.20	1	22.05	21.95	2	1,587	0.13%
2019/03/12	22	22.03	16	22.23	21.90	6	1,521	0.39%
2019/03/07	14	21.29	5	21.21	20.80	9	1,461	0.62%
2019/03/06	7	21.17	9	21.41	21.20	-2	1,310	-0.15%
2019/03/05	8	19.99	17	20.03	19.90	-9	1,025	-0.88%
2019/03/04	0	0.00	7	19.10	19.00	-7	957	-0.73%
2019/02/21	0	0.00	3	19.10	19.10	-3	944	-0.32%
2019/02/19	1	19.00	0	0.00	19.00	1	933	0.11%
2019/02/14	3	18.90	3	19.15	18.85	0	922	0.00%
2019/02/13	3	18.75	0	0.00	18.90	3	915	0.33%
2019/02/12	0	0.00	11	18.90	18.90	-11	910	-1.21%
2019/02/11	10	18.85	2	19.00	18.90	8	901	0.89%
2019/01/30	0	0.00	10	18.70	18.60	-10	888	-1.13%
2019/01/29	1	18.70	10	18.60	18.75	-9	879	-1.02%
2019/01/24	0	0.00	2	18.00	18.05	-2	857	-0.23%
2019/01/23	2	17.80	0	0.00	17.90	2	854	0.23%
2019/01/21	0	0.00	12	18.59	18.40	-12	837	-1.43%
2019/01/18	2	18.75	0	0.00	18.75	2	829	0.24%
2019/01/15	5	18.80	1	18.65	18.65	4	812	0.49%
2019/01/14	0	0.00	1	19.00	18.95	-1	802	-0.12%
2019/01/11	2	19.15	0	0.00	19.20	2	796	0.25%
2019/01/08	5	19.15	2	19.30	19.20	3	753	0.40%
2019/01/07	2	18.95	5	19.05	19.00	-3	720	-0.42%
2019/01/04	40	17.90	0	0.00	17.75	40	663	6.03%
2018/12/26	1	16.45	0	0.00	16.50	1	629	0.16%
2018/12/20	1	16.35	0	0.00	16.40	1	627	0.16%
2018/12/19	1	16.40	0	0.00	16.45	1	625	0.16%
2018/12/17	1	16.60	0	0.00	16.55	1	626	0.16%
2018/12/11	4	16.80	0	0.00	16.70	4	619	0.65%
2018/12/05	0	0.00	5	16.60	17.00	-5	615	-0.81%
2018/12/04	1	16.65	18	16.47	16.80	-17	606	-2.80%
2018/12/03	17	16.25	0	0.00	16.40	17	598	2.84%
2018/11/28	1	16.25	0.3	16.30	16.40	0.7	354	0.19%
2018/11/26	1	16.25	0	0.00	16.40	1	331	0.30%
2018/11/22	1	16.25	0	0.00	16.45	1	317	0.32%
2018/11/21	2	16.30	0	0.00	16.45	2	310	0.64%
2018/11/15	1	16.70	0	0.00	16.85	1	324	0.31%
2018/11/09	1	16.70	0	0.00	16.80	1	331	0.30%
2018/11/02	0	0.00	1	16.75	16.80	-1	345	-0.29%
2018/11/01	1	16.50	0	0.00	16.65	1	352	0.28%
2018/10/29	1	16.30	0	0.00	16.50	1	359	0.28%
2018/10/24	1	16.70	0	0.00	16.85	1	365	0.27%
2018/10/15	1	16.90	0	0.00	17.15	1	417	0.24%
2018/10/12	1	16.90	0	0.00	17.20	1	417	0.24%
2018/10/11	1	17.00	0	0.00	17.00	1	417	0.24%
2018/10/05	1	17.55	0	0.00	17.50	1	379	0.26%
2018/10/02	1	17.65	1	17.50	17.60	0	375	0.00%
2018/09/28	0	0.00	1	17.45	17.40	-1	397	-0.25%
2018/09/27	1.1	17.45	0	0.00	17.55	1.1	411	0.27%
2018/09/21	1	17.40	0	0.00	17.20	1	436	0.23%
2018/09/20	1	17.40	13	17.36	17.35	-12	448	-2.67%
2018/09/18	1	17.50	0	0.00	17.55	1	461	0.22%
2018/09/14	2	17.80	1	17.75	17.70	1	484	0.21%
2018/09/06	1	18.05	0	0.00	18.15	1	542	0.18%
2018/09/05	5	18.15	0	0.00	18.20	5	560	0.89%
2018/09/03	0	0.00	0.3	18.00	18.15	-0.3	582	-0.05%
2018/08/24	0	0.00	2	18.10	18.10	-2	678	-0.29%
2018/08/20	12	17.40	0	0.00	17.30	12	722	1.66%
2018/08/13	17	17.36	0	0.00	17.35	17	732	2.32%
2018/08/07	0	0.00	10	17.25	17.35	-10	754	-1.32%
2018/08/06	1	17.30	0	0.00	17.35	1	754	0.13%
2018/08/03	4	17.30	0	0.00	17.35	4	758	0.53%
2018/08/02	10	17.25	0	0.00	17.35	10	758	1.32%
2018/07/26	0	0.00	4	17.25	17.35	-4	761	-0.53%
2018/07/23	2	16.85	0	0.00	17.05	2	748	0.27%
2018/07/18	1	17.40	0	0.00	17.40	1	769	0.13%
2018/07/17	2	17.45	1	17.30	17.45	1	771	0.13%
2018/07/16	11	17.62	0	0.00	17.55	11	766	1.43%
2018/06/29	0	0.00	55	18.90	18.95	-55	755	-7.28%
2018/06/20	2	19.05	0	0.00	19.10	2	799	0.25%
2018/06/14	3	19.05	1	19.10	19.10	2	803	0.25%
2018/06/12	5	19.05	0	0.00	19.10	5	787	0.63%
2018/06/04	0	0.00	0.2	19.10	19.15	-0.2	705	-0.03%
2018/05/04	0	0.00	50	19.05	19.10	-50	708	-7.05%
2018/05/02	0	0.00	2	19.10	19.20	-2	737	-0.27%
2018/04/30	0	0.00	10	19.14	19.20	-10	745	-1.34%
2018/04/27	0	0.00	2	19.10	19.20	-2	755	-0.26%
2018/04/26	2	19.05	0	0.00	19.10	2	773	0.26%
2018/04/25	2	19.25	0	0.00	19.15	2	758	0.26%
2018/04/24	3	19.47	100	19.40	19.25	-97	761	-12.74%
2018/04/23	0	0.00	2	19.55	19.55	-2	774	-0.26%
2018/04/19	2	19.75	1	19.80	19.70	1	780	0.13%
2018/04/18	2	19.65	0	0.00	19.65	2	796	0.25%
2018/04/17	2	19.73	0	0.00	19.65	2	804	0.25%
2018/04/16	1	19.80	0	0.00	19.80	1	812	0.12%
2018/04/13	2	19.85	0	0.00	19.85	2	815	0.25%
2018/04/12	2	20.03	0	0.00	20.00	2	825	0.24%
2018/04/11	0	0.00	1	20.05	20.10	-1	833	-0.12%
2018/04/10	46	20.20	26	20.20	20.05	20	845	2.37%
2018/04/09	4	20.30	4.5	20.54	20.35	-0.5	862	-0.05%
2018/04/03	63	20.36	8	20.44	20.50	55	871	6.31%
2018/04/02	4	20.50	2	20.80	20.45	2	873	0.23%
2018/03/31	0	0.00	16	20.83	20.75	-16	876	-1.83%
2018/03/30	80	20.83	11	20.90	20.80	69	874	7.89%
2018/03/28	1	19.85	0	0.00	19.85	1	835	0.12%
2018/03/27	1.9	19.87	0	0.00	19.90	1.9	858	0.22%
2018/03/26	1	19.80	0	0.00	19.75	1	893	0.11%
2018/03/22	2	20.05	0	0.00	20.05	2	961	0.21%
2018/03/21	4	20.09	0	0.00	20.05	4	973	0.41%
2018/03/20	8	20.03	17	20.32	20.15	-9	1,017	-0.88%
2018/03/19	2	19.80	0	0.00	19.80	2	1,049	0.19%
2018/03/16	1	19.80	0	0.00	19.90	1	1,116	0.09%
2018/03/14	2	19.83	0	0.00	20.00	2	1,137	0.18%
2018/03/13	1	19.90	0	0.00	20.00	1	1,147	0.09%
2018/03/12	3	19.98	0	0.00	20.05	3	1,161	0.26%
2018/03/09	0	0.00	5	20.05	20.10	-5	1,170	-0.43%
2018/03/06	0	0.00	4	19.73	19.75	-4	1,164	-0.34%
2018/03/05	3	19.90	0	0.00	19.80	3	1,164	0.26%
2018/03/02	2	20.00	0	0.00	20.05	2	1,165	0.17%
2018/03/01	0	0.00	1	20.10	20.10	-1	1,165	-0.09%
2018/02/27	0	0.00	2	20.33	20.20	-2	1,174	-0.17%
2018/02/23	0	0.00	1	20.20	20.10	-1	1,172	-0.09%
2018/02/21	1	19.80	3	20.07	20.10	-2	1,180	-0.17%
2018/02/12	1	19.80	0	0.00	19.80	1	1,173	0.09%
2018/02/09	0	0.00	4	19.60	19.85	-4	1,178	-0.34%
2018/02/08	3	20.05	0	0.00	20.00	3	1,184	0.25%
2018/02/07	7	20.10	7	20.40	20.00	0	1,193	0.00%
2018/02/06	148	20.20	0	0.00	20.00	148	1,187	12.47%	大買/鉅額交易
2018/02/05	192	20.19	8	20.48	20.65	184	1,164	15.81%	大買/鉅額交易
2018/02/01	158	20.20	0	0.00	20.25	158	1,158	13.64%	大買/鉅額交易
2018/01/31	223	20.20	0	0.00	20.25	223	1,159	19.23%	大買/鉅額交易
2018/01/30	1	20.15	0	0.00	20.25	1	1,165	0.09%
2018/01/29	302	20.27	4	20.29	20.20	298	1,161	25.66%	大買/鉅額交易
2018/01/26	2	20.08	0	0.00	20.15	2	1,176	0.17%
2018/01/24	3	20.25	2	20.25	20.35	1	1,185	0.08%
2018/01/23	2	20.50	11	20.50	20.45	-9	1,182	-0.76%
2018/01/22	5	20.20	3	20.42	20.45	2	1,176	0.17%
2018/01/19	15	20.50	0	0.00	20.45	15	1,163	1.29%
2018/01/18	1	20.50	3	20.70	20.55	-2	1,168	-0.17%
2018/01/17	1	20.40	1	20.60	20.50	0	1,166	0.00%
2018/01/16	0	0.00	1	20.60	20.45	-1	1,153	-0.09%
2018/01/15	3	20.50	6	20.45	20.50	-3	1,154	-0.26%
2018/01/12	1	20.65	4	20.65	20.70	-3	1,151	-0.26%
2018/01/11	6	20.34	1	20.45	20.45	5	1,140	0.44%
2018/01/10	1	20.20	2	20.38	20.35	-1	1,134	-0.09%
2018/01/09	3	20.20	0	0.00	20.25	3	1,124	0.27%
2018/01/08	0	0.00	1	20.35	20.20	-1	1,133	-0.09%
2018/01/05	2	20.13	1	20.30	20.15	1	1,120	0.09%
2018/01/04	4	20.08	1	20.40	20.10	3	1,116	0.27%
2018/01/03	10	20.30	3	20.20	20.25	7	1,119	0.63%
2018/01/02	0	0.00	3	20.00	19.95	-3	1,101	-0.27%