榮剛 (5009)-元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	47.40	0.1	47.50	48.05	1	2,515	0.04%
2024/12/02	5	47.25	0	0.00	47.20	5	2,505	0.20%
2024/11/29	0	0.00	4	47.35	47.25	-4	2,529	-0.16%
2024/11/28	1	47.20	0	0.00	47.35	1	2,552	0.04%
2024/11/27	4	47.98	0	0.00	47.95	4	2,544	0.16%
2024/11/26	5.1	48.88	3.1	49.13	48.95	1.9	2,527	0.08%
2024/11/25	6.1	48.81	1	49.15	48.95	5.1	2,517	0.20%
2024/11/22	1	48.90	1	48.80	48.90	0	2,523	0.00%
2024/11/21	5	48.62	3	48.52	48.55	2	2,519	0.08%
2024/11/20	6	48.46	1.1	48.24	48.40	4.9	2,510	0.19%
2024/11/19	1.1	47.85	0	0.00	48.10	1.1	2,514	0.05%
2024/11/18	1	48.00	0	0.00	48.30	1	2,543	0.04%
2024/11/14	1	48.75	0	0.00	48.25	1	2,485	0.04%
2024/11/12	1	49.65	5	49.67	49.75	-4	2,401	-0.17%
2024/11/11	7	49.13	47.2	48.98	49.45	-40.2	2,254	-1.78%
2024/11/08	0	0.00	13	47.72	47.55	-13	2,080	-0.62%
2024/11/07	0.2	47.90	11	48.10	47.80	-10.8	2,077	-0.52%
2024/11/05	1	47.10	0	0.00	47.50	1	2,082	0.05%
2024/11/04	11	47.10	18	47.24	46.80	-7	2,140	-0.33%
2024/11/01	8	47.03	5.2	46.81	47.50	2.8	2,296	0.12%
2024/10/29	0.1	45.95	0	0.00	47.00	0.1	2,341	0.00%
2024/10/28	0	0.00	0.1	45.90	45.90	-0.1	2,342	0.00%
2024/10/25	5	45.90	0	0.00	45.85	5	2,405	0.21%
2024/10/22	0.1	46.00	0	0.00	45.95	0.1	2,522	0.00%
2024/10/21	5.1	45.78	0.2	45.55	46.05	4.9	2,567	0.19%
2024/10/18	2	45.65	0	0.00	45.55	2	2,616	0.08%
2024/10/17	5.1	46.10	0	0.00	45.75	5.1	2,776	0.18%
2024/10/16	5	46.02	0	0.00	45.85	5	2,809	0.18%
2024/10/15	0.1	45.50	0	0.00	45.40	0.1	2,808	0.00%
2024/10/14	1	45.50	1	45.55	45.60	0	2,807	0.00%
2024/10/09	12	47.20	0	0.00	46.85	12	2,911	0.41%
2024/10/08	4	47.78	0.1	47.65	47.75	3.9	2,905	0.13%
2024/10/07	5.1	47.75	5	48.05	48.15	0.1	2,929	0.00%
2024/10/04	0	0.00	0.1	48.20	47.95	-0.1	2,957	0.00%
2024/10/01	0.1	47.80	5	47.90	48.00	-4.9	2,963	-0.17%
2024/09/30	1	48.30	0	0.00	48.30	1	2,992	0.03%
2024/09/25	0	0.00	12	47.68	47.95	-12	3,362	-0.36%
2024/09/24	0	0.00	1	47.15	47.55	-1	3,425	-0.03%
2024/09/23	1	46.85	0	0.00	46.80	1	3,545	0.03%
2024/09/16	2	46.45	1	46.15	46.60	1	4,000	0.02%
2024/09/13	1	45.80	1	45.55	46.00	0	4,149	0.00%
2024/09/10	12	45.83	15	45.50	45.00	-3	4,343	-0.07%
2024/09/09	1	45.20	0	0.00	45.90	1	4,356	0.02%
2024/09/06	3	45.68	0	0.00	46.10	3	4,378	0.07%
2024/09/05	3	45.62	0	45.75	45.60	3	4,399	0.07%
2024/09/04	0	0.00	2	46.05	46.20	-2	4,422	-0.05%
2024/09/03	0	0.00	9	47.93	47.80	-9	4,445	-0.20%
2024/08/30	1.1	48.04	0	0.00	47.85	1.1	4,656	0.02%
2024/08/29	5	47.78	11.1	47.96	47.95	-6.1	4,686	-0.13%
2024/08/28	2	47.90	1	48.00	48.30	1	4,732	0.02%
2024/08/27	3	47.85	0	0.00	48.10	3	4,810	0.06%
2024/08/26	0	0.00	0	47.95	48.05	0	4,866	0.00%
2024/08/23	0	47.55	0	0.00	47.75	0	4,894	0.00%
2024/08/22	1	47.71	1	47.80	47.75	0	5,004	0.00%
2024/08/21	9	48.10	2	47.90	47.85	7	5,055	0.14%
2024/08/20	1	47.80	2	47.60	47.40	-1	5,070	-0.02%
2024/08/19	2	46.75	0	0.00	46.90	2	5,143	0.04%
2024/08/16	0	0.00	2	46.95	46.85	-2	5,345	-0.04%
2024/08/15	1	46.85	0	0.00	46.70	1	5,456	0.02%
2024/08/13	3.1	45.93	2	46.05	46.15	1.1	6,053	0.02%
2024/08/12	2	45.80	1	45.95	46.00	1	6,185	0.02%
2024/08/08	1	45.60	0	0.00	45.50	1	6,610	0.02%
2024/08/07	0	0.00	1	46.00	46.05	-1	6,782	-0.01%
2024/08/06	0	0.00	8	44.38	44.00	-8	6,912	-0.12%
2024/08/05	5	43.46	5	44.12	45.50	0	7,080	0.00%
2024/08/01	3	47.73	2.2	49.31	49.50	0.8	7,251	0.01%
2024/07/31	5	47.11	4	47.05	47.05	1	7,407	0.01%
2024/07/30	0.1	45.95	0	0.00	47.90	0.1	7,736	0.00%
2024/07/29	31.1	47.41	17	47.19	45.80	14.1	8,620	0.16%
2024/07/22	12	47.50	0	0.00	47.55	12	9,375	0.13%
2024/07/19	14	48.54	0	0.00	48.20	14	9,438	0.15%
2024/07/18	1	50.10	10	49.95	49.75	-9	9,543	-0.09%
2024/07/17	2	48.85	0	0.00	48.60	2	9,589	0.02%
2024/07/16	0	0.00	6.3	48.25	48.40	-6.3	9,902	-0.06%
2024/07/15	0.1	47.60	0.2	47.73	47.40	-0.1	10,304	0.00%
2024/07/12	0	47.60	4	47.55	47.65	-4	10,601	-0.04%
2024/07/11	14.1	47.78	5	47.60	47.60	9.1	10,952	0.08%
2024/07/10	0	0.00	0.2	48.70	48.85	-0.2	11,254	0.00%
2024/07/09	1	48.50	0	0.00	48.30	1	11,739	0.01%
2024/07/08	0	0.00	3	48.62	48.40	-3	11,853	-0.03%
2024/07/04	0.1	49.80	0.3	50.00	49.40	-0.2	12,426	0.00%
2024/07/03	11	49.31	19	49.93	49.65	-8	12,532	-0.06%
2024/07/02	0.1	47.80	9	47.87	48.05	-8.9	12,457	-0.07%
2024/07/01	28.2	47.33	6	47.70	47.85	22.2	12,447	0.18%
2024/06/28	9	48.56	4	48.60	48.40	5	12,231	0.04%
2024/06/27	11.1	49.14	5.2	49.72	48.70	5.9	12,168	0.05%
2024/06/26	29.3	49.50	2	49.30	49.25	27.3	12,068	0.23%
2024/06/25	2	52.30	0	0.00	52.40	2	11,963	0.02%
2024/06/24	1.2	53.03	7	53.20	52.90	-5.8	11,932	-0.05%
2024/06/21	3	53.33	3	53.47	53.60	0	11,963	0.00%
2024/06/20	2	53.40	4	52.80	53.70	-2	12,035	-0.02%
2024/06/19	5	52.44	7	52.79	52.40	-2	11,933	-0.02%
2024/06/18	10	51.90	0	52.70	52.60	10	11,895	0.08%
2024/06/17	3	51.23	0	0.00	51.20	3	11,826	0.03%
2024/06/14	4	51.45	0	0.00	51.40	4	11,903	0.03%
2024/06/13	1	51.60	0	0.00	51.40	1	11,911	0.01%
2024/06/12	1	51.30	1.1	51.10	50.90	-0.1	11,914	0.00%
2024/06/11	1	51.50	1	51.60	51.40	0	11,908	0.00%
2024/06/06	4	50.90	1.2	51.00	50.80	2.9	11,907	0.02%
2024/06/05	3	52.10	1	52.00	52.00	2	11,765	0.02%
2024/06/04	2	52.60	3	52.67	52.80	-1	11,769	-0.01%
2024/06/03	1	52.40	0	0.00	52.40	1	11,799	0.01%
2024/05/31	2	53.00	0.1	53.00	52.60	2	11,800	0.02%
2024/05/30	10	53.05	3.1	52.82	52.80	6.9	11,803	0.06%
2024/05/29	4.1	53.75	2	53.40	53.40	2.1	11,817	0.02%
2024/05/28	0	0.00	2.3	53.97	53.80	-2.3	11,983	-0.02%
2024/05/27	2	52.90	50	53.00	53.20	-48	11,902	-0.40%
2024/05/24	55	52.36	5	52.30	52.50	50	11,860	0.42%
2024/05/23	5.1	52.50	5.7	52.81	52.10	-0.6	11,861	-0.01%
2024/05/22	19.1	52.01	4	52.15	52.10	15.1	11,803	0.13%
2024/05/21	11	52.98	0	0.00	52.80	11	11,635	0.09%
2024/05/20	5.4	54.19	30	54.00	52.90	-24.6	11,533	-0.21%
2024/05/17	14.3	55.47	1	55.40	55.80	13.3	11,131	0.12%
2024/05/16	1	55.10	12	55.28	54.90	-11	11,014	-0.10%
2024/05/15	33	55.38	2	55.50	55.20	31	10,959	0.28%
2024/05/14	20	55.75	4	55.55	55.80	16	10,834	0.15%
2024/05/13	1.1	55.20	10	55.90	55.20	-9	10,659	-0.08%
2024/05/10	10.3	55.22	14	55.61	56.00	-3.7	10,556	-0.04%
2024/05/09	27	55.66	20	55.79	54.90	7	10,442	0.07%
2024/05/08	1	54.80	2	55.39	54.70	-1	10,252	-0.01%
2024/05/07	1.2	54.97	2	55.60	54.50	-0.8	10,194	-0.01%
2024/05/06	3.5	56.35	0	0.00	56.10	3.5	9,960	0.03%
2024/05/03	2.1	57.08	3.7	57.36	57.00	-1.6	9,729	-0.02%
2024/05/02	2	56.85	37.2	56.66	57.60	-35.2	9,394	-0.37%
2024/04/30	4.1	55.56	62.2	55.95	54.20	-58.1	8,518	-0.68%
2024/04/29	11	54.66	14	54.15	54.80	-3	8,034	-0.04%
2024/04/26	44	53.21	45	53.08	52.80	-1	7,806	-0.01%
2024/04/25	0	0.00	1	52.31	52.60	-1	7,679	-0.01%
2024/04/24	1	52.70	1	52.90	53.00	0	7,613	0.00%
2024/04/23	3.1	53.34	2	53.00	52.80	1.1	7,547	0.01%
2024/04/22	17.2	54.55	14	54.19	54.20	3.2	7,350	0.04%
2024/04/19	24.4	54.41	30	54.79	54.90	-5.6	7,016	-0.08%
2024/04/18	2.6	54.54	6	54.68	54.70	-3.5	6,616	-0.05%
2024/04/17	4.1	53.90	58.7	53.37	53.50	-54.6	6,379	-0.86%
2024/04/16	22.4	52.68	10	52.22	51.90	12.4	6,043	0.21%
2024/04/15	6	53.47	30	54.63	53.30	-24	5,658	-0.42%
2024/04/12	5	52.54	2	52.55	52.50	3	5,187	0.06%
2024/04/11	7.1	52.69	3	52.50	52.60	4.1	5,092	0.08%
2024/04/10	27	52.40	34.1	51.73	52.50	-7.1	4,927	-0.14%
2024/04/09	16	50.61	31	50.33	50.40	-15	4,584	-0.33%
2024/04/08	1	49.20	6.1	49.31	49.40	-5.1	4,469	-0.11%
2024/04/03	1	49.30	1	49.40	49.40	0	4,460	0.00%
2024/04/02	1	49.40	11	49.42	49.30	-10	4,494	-0.22%
2024/04/01	0	0.00	13	49.80	49.55	-13	4,543	-0.29%
2024/03/29	2	49.65	0	0.00	49.30	2	4,723	0.04%
2024/03/28	3.4	50.03	1	50.30	49.65	2.4	4,887	0.05%
2024/03/27	7.1	49.68	2	49.65	49.65	5.1	5,331	0.09%
2024/03/26	6.2	49.26	3	49.67	49.05	3.2	5,334	0.06%
2024/03/25	47	49.63	12	49.76	49.80	35	5,373	0.65%
2024/03/22	4	48.91	2	49.15	49.00	2	5,440	0.04%
2024/03/21	0	0.00	1.1	49.01	49.00	-1.1	5,739	-0.02%
2024/03/20	1	48.85	13.1	48.93	48.90	-12.1	5,835	-0.21%
2024/03/19	7	48.86	57	48.93	48.85	-50	5,894	-0.85%
2024/03/18	0	0.00	5	48.10	48.40	-5	5,952	-0.08%
2024/03/14	5	47.80	10	47.98	47.75	-5	6,016	-0.08%
2024/03/13	5.1	47.82	2	47.78	47.70	3.1	6,105	0.05%
2024/03/12	0	48.50	0	0.00	48.55	0	6,164	0.00%
2024/03/08	0	0.00	7	47.60	47.70	-7	6,321	-0.11%
2024/03/07	0.3	48.62	1	48.55	48.35	-0.7	6,424	-0.01%
2024/03/06	10	48.95	7	49.04	48.75	3	6,482	0.05%
2024/03/05	2	48.50	5	48.74	48.70	-3	6,483	-0.05%
2024/03/04	5	48.15	11	48.37	48.30	-6	6,432	-0.09%
2024/03/01	7.1	47.95	1	47.75	48.30	6.1	6,473	0.09%
2024/02/29	7	46.81	2	47.20	47.00	5	6,393	0.08%
2024/02/27	1	46.75	1	46.55	46.50	0	6,533	0.00%
2024/02/22	0	0.00	1	47.55	47.15	-1	6,850	-0.01%
2024/02/21	2	47.28	0	0.00	47.15	2	6,902	0.03%
2024/02/20	10	47.05	0	0.00	47.00	10	7,005	0.14%
2024/02/19	9	47.82	0	0.00	47.85	9	6,981	0.13%
2024/02/16	1.3	47.05	0	0.00	47.65	1.3	7,059	0.02%
2024/02/05	15	45.80	0	0.00	45.75	15	6,987	0.22%
2024/02/02	26	46.43	1.1	46.42	46.20	24.9	6,915	0.36%
2024/02/01	15	47.03	0	0.00	47.05	15	6,860	0.22%
2024/01/31	1	47.80	0	0.00	47.60	1	6,832	0.01%
2024/01/30	2	47.90	1	48.40	47.80	1	6,838	0.01%
2024/01/29	2	47.38	0	0.00	47.50	2	6,806	0.03%
2024/01/24	0	0.00	5	47.75	47.10	-5	6,879	-0.07%
2024/01/22	0	0.00	0.1	46.10	46.00	-0.1	6,968	0.00%
2024/01/19	0	0.00	1	46.00	46.00	-1	6,994	-0.01%
2024/01/18	0	0.00	1	46.05	46.05	-1	7,018	-0.01%
2024/01/16	7	47.36	0	0.00	47.15	7	7,129	0.10%
2024/01/15	2	47.78	5	47.65	47.70	-3	7,182	-0.04%
2024/01/12	1	46.85	1	47.25	47.10	0	7,199	0.00%
2024/01/11	8	47.24	0	0.00	47.20	8	7,228	0.11%
2024/01/09	1	48.05	1	47.90	47.85	0	7,392	0.00%
2024/01/08	5	48.70	0	0.00	48.50	5	7,394	0.07%
2024/01/05	2	48.78	1	48.70	48.85	1	7,444	0.01%
2024/01/04	3	47.93	0	0.00	47.80	3	7,477	0.04%
2024/01/02	0	0.00	15.2	49.10	49.00	-15.2	7,402	-0.21%
2023/12/29	24	49.13	9	48.75	48.85	15	7,502	0.20%
2023/12/27	5	49.35	0	0.00	49.20	5	7,433	0.07%
2023/12/26	3	49.53	6	50.17	49.20	-3	7,403	-0.04%
2023/12/25	18	49.45	19	49.50	49.00	-1	7,233	-0.01%
2023/12/22	15	51.35	14.1	51.82	49.45	0.9	7,151	0.01%
2023/12/20	11	51.20	12	51.63	51.70	-1	6,695	-0.01%
2023/12/19	2.1	50.86	1	50.80	50.90	1.1	6,648	0.02%
2023/12/18	9	51.58	6	51.38	51.60	3	6,687	0.05%
2023/12/15	3.1	51.48	4	51.58	51.50	-0.9	6,560	-0.01%
2023/12/14	0	0.00	0.2	50.10	49.80	-0.2	6,292	0.00%
2023/12/13	0	0.00	0	49.95	49.40	0	6,241	0.00%
2023/12/12	4	49.64	3	49.77	49.70	1	6,243	0.02%
2023/12/11	0	0.00	4	49.31	49.00	-4	6,203	-0.06%
2023/12/07	2	49.53	2	49.73	49.35	0	6,330	0.00%
2023/12/06	1	49.05	6	49.28	50.10	-5	6,363	-0.08%
2023/12/05	5	48.65	2	48.78	48.70	3	6,362	0.05%
2023/12/04	1.1	49.62	1	49.90	49.45	0.1	6,360	0.00%
2023/12/01	4.1	49.42	2	49.45	49.35	2.1	6,314	0.03%
2023/11/30	3.2	48.52	6	48.67	48.70	-2.8	6,270	-0.04%
2023/11/29	0.2	47.65	3	47.77	47.75	-2.8	6,552	-0.04%
2023/11/28	1	47.10	0	0.00	47.50	1	6,644	0.02%
2023/11/27	10	47.07	4	46.93	46.90	6	6,811	0.09%
2023/11/24	5.1	48.15	5	48.39	47.85	0.1	7,115	0.00%
2023/11/22	8	47.73	15	47.84	47.75	-7	7,231	-0.10%
2023/11/21	0	46.10	2	46.53	46.75	-2	7,064	-0.03%
2023/11/20	2	46.13	0	0.00	46.25	2	7,149	0.03%
2023/11/17	4	46.59	5	46.52	46.40	-1	7,247	-0.01%
2023/11/16	0	0.00	1	46.35	46.50	-1	7,257	-0.01%
2023/11/15	0	45.65	0	0.00	45.65	0	7,212	0.00%
2023/11/14	2	45.80	0	0.00	45.30	2	7,278	0.03%
2023/11/13	2	45.50	2	45.25	45.25	0	7,305	0.00%
2023/11/10	0	0.00	0	45.45	45.00	0	7,352	0.00%
2023/11/09	10	45.55	10	45.43	45.40	0	7,483	0.00%
2023/11/08	1	45.60	6.1	45.69	45.65	-5.1	7,656	-0.07%
2023/11/07	6	45.70	1	45.65	45.70	5	7,795	0.06%
2023/11/06	0.2	45.75	2	45.75	45.90	-1.8	7,925	-0.02%
2023/11/03	0	0.00	2	45.60	45.55	-2	8,105	-0.02%
2023/11/01	0	0.00	5	44.68	44.50	-5	8,836	-0.06%
2023/10/31	17	45.34	11	45.32	44.60	6	8,873	0.07%
2023/10/30	2	45.20	1	44.70	45.50	1	8,980	0.01%
2023/10/27	18	45.78	37.2	45.13	44.90	-19.2	9,032	-0.21%
2023/10/26	4.1	45.66	5	45.35	45.25	-0.9	9,034	-0.01%
2023/10/25	5	45.10	0	0.00	45.20	5	9,160	0.05%
2023/10/24	1	44.00	0	0.00	44.65	1	9,235	0.01%
2023/10/23	4	44.55	0	0.00	44.50	4	9,284	0.04%
2023/10/20	1	43.15	4	43.65	44.00	-3	9,375	-0.03%
2023/10/19	1	43.95	0	0.00	43.90	1	9,503	0.01%
2023/10/18	2	44.40	0	44.55	44.00	2	9,631	0.02%
2023/10/17	2	45.20	1	45.45	45.00	1	9,796	0.01%
2023/10/16	14	46.12	10.3	45.78	45.60	3.7	9,989	0.04%
2023/10/13	1.1	45.41	0	0.00	45.30	1.1	10,021	0.01%
2023/10/12	0.1	45.17	2	44.85	45.75	-1.9	10,295	-0.02%
2023/10/11	5	45.22	3	45.05	45.05	2	10,432	0.02%
2023/10/04	0.3	44.32	0	0.00	43.90	0.3	10,774	0.00%
2023/10/03	0	0.00	0	45.30	45.15	0	10,741	0.00%
2023/10/02	5	45.75	1	45.60	45.60	4	10,889	0.04%
2023/09/28	0	45.60	1	45.65	45.45	-1	11,290	-0.01%
2023/09/27	0	0.00	1	45.20	45.20	-1	11,545	-0.01%
2023/09/26	7	45.69	7	45.14	45.10	0	11,886	0.00%
2023/09/25	0	0.00	0	46.55	46.50	0	12,041	0.00%
2023/09/22	8	45.25	8	45.19	45.40	0	12,061	0.00%
2023/09/21	17.1	45.29	16	45.08	45.25	1	12,203	0.01%
2023/09/20	3	46.57	4	46.25	46.20	-1	12,217	-0.01%
2023/09/19	2	46.65	2	46.78	46.65	0	12,364	0.00%
2023/09/18	6	46.57	3	46.60	46.30	3	12,443	0.02%
2023/09/15	0	0.00	1	46.25	46.40	-1	12,511	-0.01%
2023/09/14	2	45.70	0.2	45.88	45.50	1.8	12,729	0.01%
2023/09/13	26.2	45.78	6	46.05	45.15	20.2	13,041	0.15%
2023/09/12	21.1	46.69	20	46.51	46.30	1.1	13,042	0.01%
2023/09/11	20	47.20	24	47.02	46.65	-4	13,107	-0.03%
2023/09/08	7	46.87	4	47.15	46.65	3	13,065	0.02%
2023/09/07	17	47.11	22	47.48	47.25	-5	13,134	-0.04%
2023/09/06	15	47.20	1	47.25	47.05	14	13,348	0.10%
2023/09/05	26	46.70	3	46.88	46.85	23	13,387	0.17%
2023/09/04	48	47.31	9	47.59	47.20	39	13,466	0.29%
2023/09/01	1	45.80	2	45.90	45.75	-1	13,262	-0.01%
2023/08/31	2	44.80	0	0.00	45.15	2	13,483	0.01%
2023/08/30	11.1	45.53	3	45.35	44.85	8	13,993	0.06%
2023/08/29	10	46.17	10	46.46	46.70	0	13,793	0.00%
2023/08/28	15	45.85	17	45.81	45.85	-2	13,839	-0.01%
2023/08/25	5	45.65	5	45.50	45.20	0	13,768	0.00%
2023/08/24	5.1	45.76	3	45.90	45.70	2.1	13,789	0.01%
2023/08/22	5	45.51	4	45.18	44.95	1	13,665	0.01%
2023/08/21	1	45.90	0	0.00	45.90	1	13,791	0.01%
2023/08/18	2.1	45.52	3	46.30	45.40	-0.9	14,167	-0.01%
2023/08/17	3	46.20	0	0.00	46.10	3	14,655	0.02%
2023/08/16	1	44.80	0	0.00	45.30	1	14,857	0.01%
2023/08/15	1	45.85	0	0.00	45.55	1	15,681	0.01%
2023/08/14	1	45.15	2	45.05	45.10	-1	15,771	-0.01%
2023/08/11	1.1	46.99	1	46.57	46.55	0.1	15,792	0.00%
2023/08/10	2	47.83	0	48.40	47.45	2	15,783	0.01%
2023/08/09	2	48.65	2	48.25	48.25	0	15,800	0.00%
2023/08/08	10.1	48.83	6	49.08	48.90	4.1	15,765	0.03%
2023/08/07	28.1	49.60	2	49.17	49.30	26.1	15,810	0.17%
2023/08/02	0	0.00	1	53.30	52.60	-1	15,832	-0.01%
2023/08/01	0.1	53.10	0	0.00	53.10	0.1	15,856	0.00%
2023/07/28	12	54.74	3	54.07	54.00	9	16,431	0.05%
2023/07/27	0	0.00	9	55.30	55.10	-9	16,688	-0.05%
2023/07/26	3	55.07	1	54.10	54.10	2	16,988	0.01%
2023/07/25	12	55.66	8	55.70	55.70	4	17,576	0.02%
2023/07/24	22	53.75	11.7	54.08	54.50	10.3	17,776	0.06%
2023/07/21	5.2	52.71	4.1	52.51	52.50	1.2	17,815	0.01%
2023/07/20	1	53.60	0.4	53.24	53.80	0.6	18,031	0.00%
2023/07/19	2.1	52.37	1	53.20	51.70	1.1	18,061	0.01%
2023/07/18	8.1	52.89	4	53.43	53.70	4.1	18,306	0.02%
2023/07/17	1.1	52.77	1.2	53.43	53.50	-0.1	18,480	0.00%
2023/07/14	2.1	53.75	0.2	54.83	53.60	1.9	18,427	0.01%
2023/07/13	5.3	55.24	1.1	55.43	54.60	4.3	18,860	0.02%
2023/07/12	1.2	55.98	3.1	56.21	55.60	-1.9	19,325	-0.01%
2023/07/11	3	56.67	1	56.60	56.60	2	19,621	0.01%
2023/07/10	1	57.00	0	57.10	56.90	1	20,468	0.00%
2023/07/07	6.2	56.54	11.1	56.44	56.10	-4.9	21,173	-0.02%
2023/07/06	29	58.16	7.2	57.67	57.30	21.9	21,351	0.10%
2023/07/05	4	59.58	7.1	60.46	60.50	-3.1	21,242	-0.01%
2023/07/04	5.2	58.47	22	59.85	60.00	-16.8	21,045	-0.08%
2023/07/03	7	58.24	31	59.19	59.40	-24	20,793	-0.12%
2023/06/30	0	57.20	10	57.90	57.60	-10	20,591	-0.05%
2023/06/29	14	57.33	2.1	57.50	57.10	12	20,543	0.06%
2023/06/28	2	57.80	0	0.00	56.60	2	20,443	0.01%
2023/06/27	1	56.49	2	56.85	56.20	-1	20,598	0.00%
2023/06/26	6.1	57.97	5	58.08	58.10	1	20,646	0.01%
2023/06/21	2.1	58.52	4	58.85	58.40	-1.9	20,678	-0.01%
2023/06/20	24.1	58.95	8	58.81	58.20	16	20,649	0.08%
2023/06/19	5.1	60.43	10	60.35	60.60	-5	20,563	-0.02%
2023/06/16	1	59.08	11	59.00	58.00	-10	20,613	-0.05%
2023/06/15	3	58.49	3.2	58.32	58.60	-0.2	20,585	0.00%
2023/06/14	0	57.00	1	57.49	56.60	-1	20,658	0.00%
2023/06/13	2	56.80	1.1	57.12	57.30	1	20,952	0.00%
2023/06/12	8.3	57.01	2	56.70	56.60	6.3	21,046	0.03%
2023/06/09	11	58.95	2	59.06	58.70	9	20,987	0.04%
2023/06/08	4.1	59.10	5.5	59.50	59.20	-1.5	21,301	-0.01%
2023/06/07	14.5	59.13	11.6	59.46	59.30	3	21,446	0.01%
2023/06/06	20	60.27	22.2	59.61	59.30	-2.2	21,829	-0.01%
2023/06/05	5.2	59.60	24	60.12	58.90	-18.8	22,475	-0.08%
2023/06/02	2.5	57.54	22	57.75	56.60	-19.5	22,505	-0.09%
2023/06/01	6	56.97	17	56.66	57.20	-11	22,401	-0.05%
2023/05/31	1	55.00	0	0.00	55.70	1	22,283	0.00%
2023/05/30	11	54.29	3	54.10	54.10	8	22,289	0.04%
2023/05/29	0	0.00	13	54.95	54.90	-13	22,522	-0.06%
2023/05/26	4	54.30	3	54.17	54.10	1	22,987	0.00%
2023/05/25	9	54.31	20	54.43	54.20	-11	23,153	-0.05%
2023/05/24	86	56.82	80	55.00	55.00	6	23,148	0.03%
2023/05/23	60	55.24	66.2	55.47	55.70	-6.2	22,937	-0.03%
2023/05/22	1	51.21	5.1	52.58	52.60	-4.1	22,589	-0.02%
2023/05/19	79.3	52.98	21.1	52.05	51.70	58.2	22,525	0.26%
2023/05/18	11	56.34	2.1	57.43	56.90	9	21,742	0.04%
2023/05/17	8	55.55	7.1	56.30	56.10	0.9	21,600	0.00%
2023/05/16	3	54.53	3.1	54.96	55.20	-0.1	21,489	0.00%
2023/05/15	2	54.45	2	54.35	54.20	0	21,524	0.00%
2023/05/12	30	54.77	40	54.55	55.50	-10	21,639	-0.05%
2023/05/11	14.1	56.23	23	54.93	54.90	-8.9	21,505	-0.04%
2023/05/10	36	57.65	15	57.32	57.10	21	21,283	0.10%
2023/05/09	11	56.73	4	57.20	56.40	7	21,155	0.03%
2023/05/08	2	57.85	3	58.27	58.10	-1	20,936	0.00%
2023/05/05	21	58.89	6	58.13	58.00	15	21,002	0.07%
2023/05/04	10	59.38	18	59.84	60.10	-8	20,885	-0.04%
2023/05/03	18	58.71	10.2	58.81	58.50	7.9	20,956	0.04%
2023/05/02	11.2	58.13	8.1	57.93	57.70	3	20,644	0.01%
2023/04/28	26	58.11	18	58.31	58.80	8	20,417	0.04%
2023/04/27	14.1	56.03	21	55.78	56.80	-6.9	19,842	-0.03%
2023/04/26	2	53.17	1	54.21	54.50	1	19,490	0.01%
2023/04/25	14.2	54.86	10.1	54.19	54.30	4.2	19,361	0.02%
2023/04/24	4	55.58	1	56.00	56.00	3	19,146	0.02%
2023/04/21	19.1	55.48	27.4	55.35	54.30	-8.3	19,157	-0.04%
2023/04/20	10.1	58.13	7.2	57.59	57.60	2.9	18,682	0.02%
2023/04/19	10	59.93	11	59.82	59.60	-1	18,409	-0.01%
2023/04/18	31.1	60.32	40	61.18	60.00	-8.9	18,251	-0.05%
2023/04/17	89	61.07	90	61.64	62.80	-1	17,846	-0.01%
2023/04/14	33.6	58.89	39	59.05	58.80	-5.5	17,383	-0.03%
2023/04/13	92.5	60.90	59	61.91	60.20	33.5	17,106	0.20%
2023/04/12	29	57.83	16.1	59.36	60.10	12.9	16,326	0.08%
2023/04/11	18.2	54.29	7.1	54.84	55.00	11.1	15,667	0.07%
2023/04/10	8	54.17	8.3	53.91	53.90	-0.3	15,476	0.00%
2023/04/07	4	52.00	3.3	52.05	52.00	0.7	15,270	0.00%
2023/04/06	6	52.43	7	52.49	52.40	-1	15,299	-0.01%
2023/03/31	1	51.70	0	52.00	51.40	1	15,361	0.01%
2023/03/30	1	51.70	9	52.10	51.90	-8	15,700	-0.05%
2023/03/29	0	0.00	13	51.50	51.80	-13	16,086	-0.08%
2023/03/28	19.6	51.13	14	50.82	51.50	5.6	16,247	0.03%
2023/03/27	13	52.21	9.1	52.27	52.10	4	16,054	0.02%
2023/03/24	7	50.70	3	50.63	50.60	4	15,998	0.03%
2023/03/23	8	51.95	33.1	52.12	51.50	-25.1	16,171	-0.16%
2023/03/22	12	51.80	1	52.29	51.80	11	16,609	0.07%
2023/03/21	6	52.68	24	53.22	52.60	-18	17,190	-0.10%
2023/03/20	1	50.20	21	50.59	50.00	-20	17,266	-0.12%
2023/03/17	4	49.81	4	50.00	50.30	0	17,307	0.00%
2023/03/16	11	49.43	5	49.05	48.65	6	17,127	0.04%
2023/03/15	5	50.34	4	50.35	50.90	1	16,866	0.01%
2023/03/14	2.1	49.88	2.3	49.91	49.55	-0.3	16,699	0.00%
2023/03/13	8	49.55	6	49.40	50.00	2	16,595	0.01%
2023/03/10	19.2	48.53	6.5	49.87	50.00	12.7	16,262	0.08%
2023/03/09	37.2	49.30	17	48.87	49.20	20.2	16,160	0.12%
2023/03/08	31.1	49.29	42.2	48.79	49.00	-11.1	15,791	-0.07%
2023/03/07	27	47.26	13.3	47.41	48.10	13.7	15,134	0.09%
2023/03/06	1	43.70	2.5	43.94	43.75	-1.5	14,515	-0.01%
2023/03/03	4.2	43.39	2	43.25	43.25	2.2	14,651	0.01%
2023/03/02	6.3	43.42	12	43.24	43.70	-5.7	14,911	-0.04%
2023/03/01	22.2	44.17	5.1	43.40	43.55	17.1	15,377	0.11%
2023/02/24	22.2	44.55	9	44.78	45.05	13.2	15,369	0.09%
2023/02/23	15.1	43.71	8.1	43.84	44.20	7	14,942	0.05%
2023/02/22	1.1	42.12	2	42.37	42.50	-0.9	14,839	-0.01%
2023/02/21	5	42.01	0	0.00	41.90	5	15,002	0.03%
2023/02/20	2	42.10	3	41.93	42.00	-1	15,126	-0.01%
2023/02/17	2	41.25	2	40.70	41.25	0	15,085	0.00%
2023/02/16	1	40.70	1	40.70	40.40	0	14,928	0.00%
2023/02/15	1	39.65	4.1	39.79	39.90	-3.1	15,145	-0.02%
2023/02/14	0	0.00	1	39.55	39.55	-1	15,145	-0.01%
2023/02/13	3	39.12	7	39.40	39.00	-4	15,203	-0.03%
2023/02/10	11	40.49	4	40.25	39.70	7	15,261	0.05%
2023/02/08	2	39.35	0	0.00	39.40	2	15,238	0.01%
2023/02/07	3	39.60	7	39.49	39.80	-4	15,196	-0.03%
2023/02/06	1	38.70	1.1	39.19	38.95	-0.1	15,198	0.00%
2023/02/03	8	39.93	3	39.57	39.45	5	15,146	0.03%
2023/02/02	6	40.11	5	40.34	40.30	1	14,990	0.01%
2023/02/01	22	39.91	20	40.32	40.00	2	15,057	0.01%
2023/01/31	1	37.65	0	0.00	37.85	1	14,970	0.01%
2023/01/30	1	37.70	9.6	37.65	37.65	-8.6	15,052	-0.06%
2023/01/12	1	37.00	1.5	36.73	36.70	-0.5	15,112	0.00%
2023/01/11	3.2	36.52	5	36.27	36.85	-1.8	15,160	-0.01%
2023/01/06	0	0.00	3.1	35.02	35.20	-3.1	15,182	-0.02%
2023/01/05	5	35.60	17.3	35.46	35.05	-12.3	15,367	-0.08%
2023/01/03	3	36.55	2	36.40	36.40	1	15,843	0.01%
2022/12/30	1	37.25	23	37.34	37.15	-22	16,066	-0.14%
2022/12/29	48	36.05	40	36.18	36.25	8	16,319	0.05%
2022/12/28	5	37.15	5	36.72	36.45	0	16,375	0.00%
2022/12/27	10	36.85	55.6	36.78	36.75	-45.6	16,472	-0.28%
2022/12/26	61.2	37.04	30	37.13	37.00	31.2	16,532	0.19%
2022/12/23	7	37.46	1	37.50	37.50	6	16,641	0.04%
2022/12/22	91	37.28	39.5	37.58	37.75	51.5	16,716	0.31%
2022/12/21	14.5	36.90	18	36.90	37.00	-3.5	16,567	-0.02%
2022/12/20	8	35.86	8	36.01	34.85	0	16,376	0.00%
2022/12/19	1	35.85	4	36.01	35.35	-3	16,566	-0.02%
2022/12/16	5.8	36.45	5	36.50	36.40	0.8	16,796	0.00%
2022/12/15	14	36.91	3	36.75	36.60	11	16,699	0.07%
2022/12/14	7.1	36.60	27	36.56	37.00	-20	16,358	-0.12%
2022/12/13	31.1	35.61	10	36.10	36.75	21.1	15,840	0.13%
2022/12/12	48	34.95	47	35.00	35.05	1	15,076	0.01%
2022/12/09	2	33.65	0	0.00	33.70	2	14,541	0.01%
2022/12/08	0	0.00	1	32.40	33.00	-1	14,449	-0.01%
2022/12/07	1	32.50	0	0.00	32.25	1	14,417	0.01%
2022/12/05	0	0.00	22	33.51	33.30	-22	14,299	-0.15%
2022/12/01	0	0.00	14	33.56	33.65	-14	14,143	-0.10%
2022/11/30	4	33.43	1	32.90	33.00	3	13,923	0.02%
2022/11/29	11.2	33.53	2.5	33.73	33.50	8.8	13,734	0.06%
2022/11/28	1	32.65	1	32.76	32.95	0	13,468	0.00%
2022/11/25	1	33.10	5	32.71	32.60	-4	13,400	-0.03%
2022/11/24	6	32.86	2	32.80	32.80	4	13,297	0.03%
2022/11/23	8	33.38	9	33.78	33.95	-1	12,927	-0.01%
2022/11/22	7	32.98	22	33.16	33.20	-15	12,413	-0.12%
2022/11/21	2	32.13	2	32.25	32.30	0	12,123	0.00%
2022/11/18	22	32.18	4.2	32.00	31.65	17.8	12,001	0.15%
2022/11/17	17	32.98	39	32.95	32.40	-22	11,939	-0.18%
2022/11/16	5.2	31.96	71.3	32.16	32.15	-66.2	11,602	-0.57%
2022/11/15	0	0.00	3	31.23	31.45	-3	11,366	-0.03%
2022/11/14	2	30.55	0	30.60	30.70	2	11,283	0.02%
2022/11/11	11.1	30.77	10	30.10	30.10	1	11,223	0.01%
2022/11/10	0.1	31.10	5	31.20	31.20	-5	11,019	-0.05%
2022/11/09	1	31.10	4	31.26	30.85	-3	11,063	-0.03%
2022/11/08	4.2	31.01	12	31.00	30.80	-7.8	10,999	-0.07%
2022/11/07	10.3	30.41	8	30.51	30.25	2.3	10,930	0.02%
2022/11/04	0	0.00	13	29.00	29.40	-13	10,871	-0.12%
2022/11/03	0	0.00	1	28.45	28.65	-1	10,994	-0.01%
2022/11/02	1	28.75	1	28.75	28.75	0	11,019	0.00%
2022/11/01	5	28.48	1	28.50	28.50	4	11,004	0.04%
2022/10/31	2	28.40	0	0.00	28.40	2	11,002	0.02%
2022/10/28	33	28.61	23	28.72	28.25	10	11,002	0.09%
2022/10/27	9	28.42	6.4	28.37	28.50	2.6	10,770	0.02%
2022/10/26	3	29.82	3.1	29.62	29.40	-0.1	10,592	0.00%
2022/10/25	23	30.62	21	30.35	30.35	2	10,651	0.02%
2022/10/24	1	30.40	16	30.69	30.70	-15	10,724	-0.14%
2022/10/21	15.1	30.10	1	30.45	30.10	14.1	10,796	0.13%
2022/10/20	2	30.03	2	30.17	30.45	0	10,897	0.00%
2022/10/19	5	30.68	2	31.10	30.55	3	10,811	0.03%
2022/10/18	1	29.76	1	30.15	30.00	0	10,940	0.00%
2022/10/17	2	29.85	2	29.98	30.05	0	10,946	0.00%
2022/10/14	0	30.50	0	0.00	30.65	0	11,000	0.00%
2022/10/13	2	29.70	2	30.05	29.35	0	11,075	0.00%
2022/10/12	12	30.81	6	30.83	30.85	6	11,317	0.05%
2022/10/11	9	31.39	13	31.39	31.75	-4	11,401	-0.04%
2022/10/07	1	31.35	5	31.28	31.75	-4	11,477	-0.03%
2022/10/06	9	30.54	26	30.66	31.10	-17	11,338	-0.15%
2022/10/05	5	29.78	4	30.18	29.90	1	11,190	0.01%
2022/10/04	17	29.82	16	29.94	29.85	1	11,237	0.01%
2022/10/03	3	28.95	4	29.22	29.20	-1	11,103	-0.01%
2022/09/30	4	28.52	1	28.65	29.55	3	11,018	0.03%
2022/09/28	8	28.44	8	28.79	27.40	0	10,628	0.00%
2022/09/27	3	28.72	11	28.65	29.00	-8	10,423	-0.08%
2022/09/26	13	29.87	1	29.90	29.25	12	10,195	0.12%
2022/09/23	2.2	30.13	25	30.00	30.10	-22.8	9,844	-0.23%
2022/09/22	0	0.00	2	29.00	29.00	-2	9,506	-0.02%
2022/09/19	0	0.00	10	27.90	27.90	-10	9,455	-0.11%
2022/09/14	0	0.00	0.1	28.20	28.80	-0.1	9,583	0.00%
2022/09/13	1	28.80	0	0.00	28.90	1	9,675	0.01%
2022/09/12	1	28.80	0	0.00	28.70	1	9,858	0.01%
2022/09/08	13	27.73	0	0.00	27.90	13	9,920	0.13%
2022/09/05	0	0.00	10	27.50	27.50	-10	10,204	-0.10%
2022/09/02	2	27.60	0	0.00	27.65	2	10,261	0.02%
2022/09/01	1	28.10	0	0.00	28.10	1	10,247	0.01%
2022/08/31	12	28.50	0.1	28.85	28.45	11.9	10,267	0.12%
2022/08/30	1	28.80	1.1	28.81	28.80	-0.1	10,187	0.00%
2022/08/25	0	29.00	0	29.00	29.00	0	10,350	0.00%
2022/08/24	1	29.00	0	0.00	28.90	1	10,473	0.01%
2022/08/22	12	28.63	0	0.00	28.75	12	10,736	0.11%
2022/08/17	0	29.55	35	29.45	29.25	-35	11,148	-0.31%
2022/08/16	0	0.00	0.1	29.90	29.50	-0.1	11,265	0.00%
2022/08/15	0	0.00	7	30.20	30.30	-7	11,496	-0.06%
2022/08/12	2	30.15	1.2	30.03	30.00	0.9	11,879	0.01%
2022/08/11	1	30.45	0	0.00	30.45	1	11,930	0.01%
2022/08/10	10.2	31.45	1	31.40	30.70	9.2	12,004	0.08%
2022/08/09	0	0.00	15	31.08	31.20	-15	12,123	-0.12%
2022/08/05	4	30.34	0	0.00	30.40	4	12,413	0.03%
2022/08/03	7.1	30.74	1	30.50	30.40	6.1	13,847	0.04%
2022/08/02	8	30.84	57	30.72	30.90	-49	14,494	-0.34%
2022/08/01	15	31.59	3	31.90	31.40	12	14,677	0.08%
2022/07/29	16	31.18	16	31.40	31.20	0	14,887	0.00%
2022/07/28	9.2	30.62	9	30.71	30.75	0.2	14,936	0.00%
2022/07/27	4	29.60	5.2	30.07	30.45	-1.2	15,013	-0.01%
2022/07/26	8.3	30.27	0	0.00	30.45	8.3	15,266	0.05%
2022/07/25	28	29.98	33	30.31	30.35	-5	15,401	-0.03%
2022/07/22	1	29.35	50	29.40	29.30	-49	15,430	-0.32%
2022/07/21	1	29.33	3	28.98	29.00	-2	16,482	-0.01%
2022/07/20	3	29.32	2	29.05	29.05	1	18,316	0.01%
2022/07/19	4	28.90	18	29.53	29.70	-14	19,359	-0.07%
2022/07/18	5	28.62	707	28.25	29.00	-702	19,944	-3.52%	大賣/鉅額交易
2022/07/15	706	27.38	11	27.36	27.35	695	19,673	3.53%	大買/鉅額交易
2022/07/14	1	23.25	3	25.07	25.10	-2	19,617	-0.01%
2022/07/13	4	23.63	1	23.80	23.65	3	19,695	0.02%
2022/07/12	16	23.74	6	23.66	23.65	10	19,744	0.05%
2022/07/11	6.1	26.24	1	25.85	26.25	5.1	20,168	0.03%
2022/07/06	0	25.40	0	0.00	24.40	0	22,120	0.00%
2022/07/04	6	24.57	0	0.00	24.40	6	22,581	0.03%
2022/07/01	2	24.55	0.1	25.12	24.25	2	22,661	0.01%
2022/06/30	1	25.30	1	25.10	25.10	0	22,627	0.00%
2022/06/29	51	25.80	0	25.35	25.65	51	22,613	0.23%
2022/06/28	6	25.38	0	25.35	25.80	6	22,620	0.03%
2022/06/27	0	0.00	20	26.30	26.30	-20	22,612	-0.09%
2022/06/24	0	25.90	0	25.55	25.50	0	22,616	0.00%
2022/06/23	4	24.95	1	25.60	25.40	3	22,605	0.01%
2022/06/22	3	27.17	1	26.05	25.95	2	22,519	0.01%
2022/06/21	8	26.00	3	26.82	27.05	5	22,495	0.02%
2022/06/20	1	26.52	1.2	26.55	25.95	-0.2	22,427	0.00%
2022/06/17	2	28.25	3	28.38	27.90	-1	22,282	0.00%
2022/06/16	0	0.00	3	29.20	29.00	-3	22,194	-0.01%
2022/06/15	0	0.00	0	28.90	28.65	0	22,114	0.00%
2022/06/14	1	28.39	7.6	28.14	28.45	-6.5	22,067	-0.03%
2022/06/13	9	29.38	3	29.80	29.10	6	22,170	0.03%
2022/06/10	1	30.20	3	30.15	30.20	-2	22,205	-0.01%
2022/06/09	20	30.05	3	30.18	29.95	17	22,247	0.08%
2022/06/08	7	29.91	0	29.95	30.05	7	22,261	0.03%
2022/06/07	1	29.50	4	29.73	29.80	-3	22,362	-0.01%
2022/06/06	6	29.18	1	29.00	29.25	5	22,414	0.02%
2022/06/02	24	28.96	3	29.00	28.80	21	22,769	0.09%
2022/06/01	2	29.43	0	29.50	29.55	2	22,924	0.01%
2022/05/31	15.1	29.79	15	29.76	29.40	0.1	22,897	0.00%
2022/05/30	1	30.70	2	30.75	30.70	-1	22,869	0.00%
2022/05/27	2	31.23	3	31.15	30.90	-1	23,008	0.00%
2022/05/26	21	31.19	4	31.31	31.00	17	23,087	0.07%
2022/05/25	4	31.48	3.1	31.59	31.60	0.9	22,981	0.00%
2022/05/24	15	30.76	6	30.85	30.70	9	22,716	0.04%
2022/05/23	3	31.37	72	31.13	30.90	-69	22,524	-0.31%
2022/05/20	56	30.35	9	30.59	30.25	47	22,346	0.21%
2022/05/19	8	30.54	19	30.28	30.60	-11	22,169	-0.05%
2022/05/18	3	30.42	18	30.59	30.20	-15	21,994	-0.07%
2022/05/17	15	29.99	15	30.09	29.80	0	21,825	0.00%
2022/05/16	11	29.78	8	29.74	30.05	3	21,497	0.01%
2022/05/13	34	28.98	9	28.98	29.00	25	21,295	0.12%
2022/05/12	20	29.38	13	29.73	28.55	7	21,107	0.03%
2022/05/11	40.2	30.80	41	31.77	30.60	-0.8	20,729	0.00%
2022/05/10	3	30.80	14.1	30.93	31.10	-11	19,544	-0.06%
2022/05/09	32	29.49	3	29.75	29.00	29	18,800	0.15%
2022/05/06	18.1	29.59	11	29.50	29.70	7.1	18,430	0.04%
2022/05/05	5	29.14	2	29.18	29.00	3	17,966	0.02%
2022/05/04	8	28.46	4	28.31	28.70	4	17,641	0.02%
2022/05/03	0	27.76	2	27.62	28.00	-2	17,390	-0.01%
2022/04/29	1	29.00	804	29.41	28.90	-803	16,966	-4.73%	大賣/鉅額交易
2022/04/28	11	29.11	308	29.40	28.50	-297	16,719	-1.78%	大賣/鉅額交易
2022/04/27	1,114.1	29.02	22.4	29.76	28.80	1,091.7	16,354	6.68%	大買/鉅額交易
2022/04/26	59.4	32.70	36	32.37	31.55	23.4	15,213	0.15%
2022/04/25	39.8	31.76	17	31.80	33.35	22.8	13,191	0.17%
2022/04/22	10	31.22	55	31.96	32.35	-45	11,844	-0.38%
2022/04/21	8	29.68	6.1	29.49	29.45	1.9	10,750	0.02%
2022/04/20	60.1	29.39	61	29.59	29.80	-1	10,526	-0.01%
2022/04/19	13	29.53	36	29.58	30.10	-23	10,074	-0.23%
2022/04/18	10	28.97	12	28.66	29.00	-2	9,706	-0.02%
2022/04/15	20	30.33	25	29.92	29.95	-5	9,386	-0.05%
2022/04/14	34	30.16	35	30.51	29.85	-1	8,735	-0.01%
2022/04/13	43	28.81	36	29.23	29.25	7	7,484	0.09%
2022/04/12	1	27.55	5	27.25	27.55	-4	6,739	-0.06%
2022/04/11	13	27.57	52	27.58	27.55	-39	6,542	-0.60%
2022/04/08	2	26.60	9	26.72	26.85	-7	6,172	-0.11%
2022/04/07	1	26.55	6	25.93	25.70	-5	5,975	-0.08%
2022/04/06	7.1	25.95	3	26.05	26.15	4.1	5,855	0.07%
2022/03/31	1	25.40	0	0.00	25.30	1	5,778	0.02%
2022/03/30	0	0.00	2	25.38	25.40	-2	5,804	-0.03%
2022/03/28	5	24.95	10	25.34	25.70	-5	5,788	-0.09%
2022/03/25	2	25.85	2	25.70	25.75	0	5,846	0.00%
2022/03/24	1	26.00	1	26.05	25.90	0	5,884	0.00%
2022/03/23	3	25.80	0.2	25.75	25.65	2.8	5,862	0.05%
2022/03/22	2	25.45	4	25.63	25.50	-2	5,819	-0.03%
2022/03/21	10	25.29	3	25.37	24.90	7	5,765	0.12%
2022/03/18	4	25.08	3	24.80	24.60	1	5,748	0.02%
2022/03/17	0	0.00	9	24.48	25.00	-9	5,814	-0.15%
2022/03/16	10	24.26	0	0.00	23.90	10	5,747	0.17%
2022/03/15	3	26.13	1	25.95	25.85	2	5,481	0.04%
2022/03/14	2	26.25	1	26.25	26.35	1	5,389	0.02%
2022/03/11	1	25.85	2	26.15	25.65	-1	5,295	-0.02%
2022/03/10	1.2	25.75	3	25.72	25.90	-1.9	5,206	-0.04%
2022/03/09	2	24.55	3	24.47	25.20	-1	5,049	-0.02%
2022/03/08	5.2	24.85	1	24.75	24.65	4.2	4,932	0.09%
2022/03/07	11	26.23	9	25.97	26.15	2	4,513	0.04%
2022/03/04	4	26.20	9	26.34	25.90	-5	4,187	-0.12%
2022/03/03	10	26.22	10	26.14	26.25	0	4,069	0.00%
2022/03/02	12	25.71	14	25.64	25.80	-2	3,846	-0.05%
2022/03/01	1	24.85	15	24.70	24.90	-14	3,707	-0.38%
2022/02/25	15	23.86	33	23.87	23.90	-18	3,634	-0.50%
2022/02/24	30	23.33	12.1	23.01	22.90	17.9	3,539	0.51%
2022/02/23	1	23.45	3	23.50	23.50	-2	3,490	-0.06%
2022/02/22	3	23.68	44	23.32	23.50	-41	3,446	-1.19%
2022/02/21	6	23.71	71	23.70	23.90	-65	3,271	-1.99%
2022/02/18	100	22.63	3	22.92	22.85	97	3,001	3.23%
2022/02/17	1	22.40	14	22.45	22.55	-13	2,991	-0.43%
2022/02/16	5	22.56	0	0.00	22.25	5	2,965	0.17%
2022/02/15	0	0.00	5	22.45	22.45	-5	3,039	-0.16%
2022/02/11	4	22.05	15	22.24	22.20	-11	3,120	-0.35%
2022/02/10	0	0.00	7	22.23	22.15	-7	3,186	-0.22%
2022/02/08	0	0.00	2	21.75	21.75	-2	3,323	-0.06%
2022/02/07	0	0.00	2	20.98	21.20	-2	3,329	-0.06%
2022/01/25	0	0.00	3	20.80	20.30	-3	3,398	-0.09%
2022/01/19	1	20.75	0	0.00	20.80	1	3,572	0.03%
2022/01/13	5	21.80	5	21.60	21.50	0	3,886	0.00%
2022/01/12	4	21.30	1	21.20	21.40	3	3,889	0.08%
2022/01/11	1	21.40	0	0.00	21.35	1	3,872	0.03%
2022/01/07	2	21.70	0	0.00	21.40	2	3,912	0.05%
2022/01/06	1	21.55	0	0.00	21.75	1	3,962	0.03%
2022/01/04	4	21.65	0	0.00	21.60	4	4,112	0.10%
2021/12/29	0	0.00	2	22.03	22.05	-2	4,267	-0.05%
2021/12/24	0	0.00	4	22.70	22.20	-4	4,537	-0.09%
2021/12/23	0	0.00	1	22.45	22.35	-1	4,538	-0.02%
2021/12/22	3	22.28	0	0.00	22.30	3	4,557	0.07%
2021/12/20	4	22.25	15.1	22.44	22.70	-11.1	4,481	-0.25%
2021/12/15	1	21.40	0	0.00	21.75	1	4,533	0.02%
2021/12/14	1	21.70	1	21.90	21.55	0	4,585	0.00%
2021/12/10	1	21.45	15	21.50	21.55	-14	4,606	-0.30%
2021/12/08	1	22.00	5	22.18	21.65	-4	5,027	-0.08%
2021/12/06	5	21.35	0	0.00	21.30	5	5,361	0.09%
2021/12/03	18	21.43	0	0.00	21.30	18	5,461	0.33%
2021/11/30	4	20.95	0	0.00	20.95	4	5,981	0.07%
2021/11/29	1	20.95	4	20.68	20.80	-3	6,123	-0.05%
2021/11/26	0	0.00	31	21.39	21.25	-31	6,557	-0.47%
2021/11/25	20	22.04	0	0.00	21.80	20	7,106	0.28%
2021/11/24	4	22.01	22	21.93	22.00	-18	7,076	-0.25%
2021/11/23	5	21.43	0	0.00	21.25	5	7,061	0.07%
2021/11/19	4	21.10	0	0.00	21.05	4	7,621	0.05%
2021/11/17	0	0.00	2	21.45	21.35	-2	8,259	-0.02%
2021/11/16	0	0.00	2	21.53	21.55	-2	8,381	-0.02%
2021/11/15	3	21.70	1	21.85	21.75	2	8,549	0.02%
2021/11/12	14	22.25	1	22.40	22.15	13	8,930	0.15%
2021/11/11	4	21.80	7	22.17	22.25	-3	9,405	-0.03%
2021/11/09	13	21.94	1	21.90	22.00	12	10,616	0.11%
2021/11/08	6	22.33	2	22.25	22.15	4	11,587	0.03%
2021/11/05	4	21.25	0	0.00	21.20	4	12,062	0.03%
2021/11/04	5	21.53	0	0.00	21.20	5	12,380	0.04%
2021/11/02	1	21.20	2	21.33	21.15	-1	13,351	-0.01%
2021/11/01	1	21.00	2	20.95	21.00	-1	13,595	-0.01%
2021/10/29	0.1	21.15	6	21.20	21.20	-5.9	14,022	-0.04%
2021/10/28	5	21.32	5	21.45	21.50	0	14,531	0.00%
2021/10/27	8	21.26	5	21.25	21.30	3	15,244	0.02%
2021/10/26	3	21.75	0	0.00	21.75	3	16,418	0.02%
2021/10/25	3	21.95	8	21.78	21.85	-5	17,751	-0.03%
2021/10/22	10	22.20	2	21.90	21.90	8	18,103	0.04%
2021/10/21	7	23.37	7	23.49	23.45	0	18,215	0.00%
2021/10/19	0	0.00	2	22.95	22.95	-2	18,800	-0.01%
2021/10/18	7	22.89	5	22.85	22.95	2	19,119	0.01%
2021/10/14	2	22.20	3	22.23	22.25	-1	20,620	0.00%
2021/10/13	7	22.79	0	0.00	22.10	7	21,328	0.03%
2021/10/12	6	22.79	0	0.00	22.60	6	21,530	0.03%
2021/10/08	6	23.43	1	22.95	22.95	5	21,625	0.02%
2021/10/07	6	23.48	0	0.00	23.65	6	21,690	0.03%
2021/10/06	5	23.74	3	23.73	23.30	2	21,890	0.01%
2021/10/05	12	23.58	0	0.00	23.75	12	22,108	0.05%
2021/10/04	0	0.00	27	23.89	22.65	-27	22,144	-0.12%
2021/10/01	5	24.45	7	24.12	24.05	-2	22,269	-0.01%
2021/09/30	5	24.45	9	24.94	25.05	-4	22,435	-0.02%
2021/09/29	0	0.00	1	24.70	24.20	-1	22,590	0.00%
2021/09/28	2	24.58	20	24.65	24.50	-18	22,980	-0.08%
2021/09/27	2	24.83	4	24.81	25.00	-2	23,587	-0.01%
2021/09/24	7	24.92	0	0.00	24.75	7	25,173	0.03%
2021/09/23	23	25.31	0.1	24.90	24.85	23	27,414	0.08%
2021/09/22	3	25.08	2	24.93	24.95	1	28,563	0.00%
2021/09/17	0	0.00	1	25.90	25.50	-1	29,013	0.00%
2021/09/16	3	26.43	2	26.18	26.00	1	29,021	0.00%
2021/09/15	5	25.89	6	26.29	26.35	-1	28,960	0.00%
2021/09/14	15	26.10	11	26.14	26.10	4	28,920	0.01%
2021/09/13	28	26.63	66	26.66	26.95	-38	28,902	-0.13%
2021/09/10	17	26.26	20	26.41	26.05	-3	28,697	-0.01%
2021/09/09	10	25.70	5	25.50	25.70	5	28,390	0.02%
2021/09/08	7	24.79	1	25.45	24.75	6	28,335	0.02%
2021/09/07	3	25.60	16	25.22	25.40	-13	28,251	-0.05%
2021/09/06	8	26.03	7	25.94	25.60	1	28,141	0.00%
2021/09/03	28	26.64	17	27.02	26.35	11	27,935	0.04%
2021/09/02	13	26.54	0	0.00	26.65	13	27,745	0.05%
2021/09/01	13	27.18	11	27.22	27.00	2	27,620	0.01%
2021/08/31	13	26.68	27	27.15	27.20	-14	27,184	-0.05%
2021/08/30	3	26.25	8	26.06	26.00	-5	26,686	-0.02%
2021/08/27	1	25.85	1	25.65	26.00	0	26,770	0.00%
2021/08/26	10	26.11	8	26.25	25.60	2	27,415	0.01%
2021/08/25	12	25.33	10	25.32	25.35	2	27,090	0.01%
2021/08/24	10	25.54	34	25.46	25.65	-24	27,011	-0.09%
2021/08/23	17	25.90	14	26.16	25.85	3	26,875	0.01%
2021/08/20	16	24.46	4	24.68	24.60	12	26,510	0.05%
2021/08/19	5	24.65	55	24.31	24.20	-50	26,365	-0.19%
2021/08/18	10	24.22	13	23.99	25.60	-3	26,158	-0.01%
2021/08/17	10	24.34	10	24.50	23.90	0	25,777	0.00%
2021/08/16	24	27.00	15	27.17	26.40	9	25,231	0.04%
2021/08/13	41	28.32	13.1	28.18	27.55	27.9	24,737	0.11%
2021/08/12	34.1	28.71	117	28.74	29.75	-82.9	23,927	-0.35%	大賣/
2021/08/11	29	27.72	28.1	28.19	27.85	0.9	22,963	0.00%
2021/08/10	16	27.70	105	28.16	27.30	-89	22,367	-0.40%	大賣/
2021/08/09	103	28.05	45	28.18	27.95	58	22,110	0.26%	大買/
2021/08/06	26	27.18	23	27.22	26.95	3	21,412	0.01%
2021/08/05	27	26.63	21	26.51	26.65	6	21,222	0.03%
2021/08/04	51	27.73	27.1	27.64	27.40	24	21,141	0.11%
2021/08/03	41	28.46	47	28.66	28.85	-6	21,239	-0.03%
2021/08/02	30	28.59	108	28.43	29.30	-78	20,948	-0.37%	大賣/
2021/07/30	91	28.05	48	28.18	27.20	43	20,265	0.21%
2021/07/29	57	27.47	193.3	27.62	27.95	-136.3	19,168	-0.71%	大賣/鉅額交易
2021/07/28	50	26.17	33	25.77	25.75	17	17,963	0.09%
2021/07/27	14	26.28	7	26.69	25.60	7	17,718	0.04%
2021/07/26	36	26.46	12	26.35	26.90	24	17,744	0.14%
2021/07/23	22.1	26.44	23	26.24	26.70	-0.9	17,549	-0.01%
2021/07/22	17	25.44	16	25.53	25.00	1	17,272	0.01%
2021/07/21	95	27.28	58	27.30	26.50	37	17,026	0.22%
2021/07/20	37.1	26.53	16	26.48	26.75	21.1	16,240	0.13%
2021/07/19	76	26.41	47	26.38	27.10	29	15,653	0.19%
2021/07/16	9	25.02	22	25.09	25.10	-13	15,298	-0.08%
2021/07/15	18	24.90	4	24.86	24.85	14	15,227	0.09%
2021/07/14	7	22.59	11	23.09	23.90	-4	15,419	-0.03%
2021/07/13	36	24.02	36	23.99	23.50	0	16,149	0.00%
2021/07/12	29	25.88	53	25.89	25.05	-24	16,669	-0.14%
2021/07/09	1	24.75	2	25.28	24.65	-1	17,158	-0.01%
2021/07/08	13	24.61	26	24.98	24.95	-13	17,332	-0.08%
2021/07/07	62	24.47	70	24.92	24.30	-8	17,117	-0.05%
2021/07/06	6	25.69	44	25.64	25.60	-38	16,927	-0.22%
2021/07/05	44	26.69	41	26.56	26.35	3	16,765	0.02%
2021/07/02	64	26.00	29	26.06	25.65	35	16,464	0.21%
2021/07/01	322	28.03	166	27.62	26.80	156	15,961	0.98%	大買/大賣/鉅額交易
2021/06/30	141	27.24	83.4	27.19	27.50	57.6	14,329	0.40%	大買/
2021/06/29	156	23.96	98	24.50	25.15	58	12,019	0.48%	大買/
2021/06/28	25	22.32	38	22.40	22.90	-13	10,786	-0.12%
2021/06/25	9	21.27	9	21.19	20.85	0	10,250	0.00%
2021/06/24	1	20.75	0	0.00	20.65	1	10,167	0.01%
2021/06/23	0	0.00	1	21.25	20.45	-1	10,125	-0.01%
2021/06/22	17	21.15	13	21.15	20.80	4	10,050	0.04%
2021/06/21	3	20.05	0	0.00	20.10	3	9,892	0.03%
2021/06/15	0	0.00	4	20.89	20.85	-4	9,714	-0.04%
2021/06/11	2	20.43	0	0.00	20.40	2	9,696	0.02%
2021/06/10	0	0.00	1	20.45	20.40	-1	9,670	-0.01%
2021/06/09	1	20.40	0	0.00	20.35	1	9,630	0.01%
2021/06/08	2	21.10	2	21.20	21.00	0	9,596	0.00%
2021/06/07	3	20.50	0	0.00	20.80	3	9,580	0.03%
2021/06/04	1	22.55	2	22.15	21.70	-1	9,486	-0.01%
2021/06/03	88	22.80	98	22.84	22.45	-10	9,303	-0.11%
2021/06/02	2	21.25	9	21.35	21.70	-7	8,530	-0.08%
2021/06/01	9	19.94	2.3	20.14	20.10	6.7	8,419	0.08%
2021/05/31	4	20.51	9	20.35	20.00	-5	8,437	-0.06%
2021/05/28	3	19.45	3	19.97	19.40	0	8,325	0.00%
2021/05/27	2	18.80	3	19.10	18.65	-1	8,249	-0.01%
2021/05/26	3	18.50	0	0.00	18.65	3	8,291	0.04%
2021/05/25	0	0.00	1	18.50	18.40	-1	8,292	-0.01%
2021/05/24	1	19.55	4	19.25	18.95	-3	8,373	-0.04%
2021/05/21	0	0.00	15	18.75	19.15	-15	8,372	-0.18%
2021/05/20	2	18.20	0	0.00	18.05	2	8,310	0.02%
2021/05/19	3	18.93	0	0.00	18.65	3	8,274	0.04%
2021/05/18	3	17.80	1	17.85	18.25	2	8,174	0.02%
2021/05/17	0	0.00	1	17.60	16.60	-1	8,117	-0.01%
2021/05/14	3	18.80	0	0.00	17.55	3	8,010	0.04%
2021/05/13	3	18.68	0	0.00	18.55	3	7,916	0.04%
2021/05/12	27	20.36	10	20.00	19.60	17	7,828	0.22%
2021/05/11	85	21.67	39	22.11	21.70	46	7,594	0.61%
2021/05/10	3	22.15	4	22.11	22.15	-1	7,003	-0.01%
2021/05/07	0	0.00	6	20.88	21.20	-6	6,735	-0.09%
2021/05/06	9	20.64	23	21.26	20.35	-14	6,625	-0.21%
2021/05/05	20	20.43	9	20.59	20.40	11	6,476	0.17%
2021/05/04	26	19.61	1	19.55	19.55	25	6,276	0.40%
2021/05/03	11	22.05	30	21.97	21.65	-19	6,096	-0.31%
2021/04/29	11	21.00	8.2	21.02	21.20	2.8	5,810	0.05%
2021/04/28	6	20.58	0	0.00	20.60	6	5,639	0.11%
2021/04/27	3	20.78	3	20.90	21.00	0	5,570	0.00%
2021/04/26	4	21.08	0	0.00	21.20	4	5,472	0.07%
2021/04/23	10	20.65	0	0.00	20.80	10	5,375	0.19%
2021/04/22	32	22.05	8	22.51	20.55	24	5,281	0.45%
2021/04/21	19	21.84	17.2	21.85	21.70	1.8	4,844	0.04%
2021/04/20	38	22.19	6.2	22.39	22.10	31.8	4,649	0.68%
2021/04/19	35	22.85	47	22.72	23.65	-12	4,266	-0.28%
2021/04/16	41	21.60	45	21.75	21.50	-4	3,385	-0.12%
2021/04/15	75	20.60	30	20.49	20.95	45	2,604	1.73%
2021/04/14	5	19.08	10	19.08	19.75	-5	1,850	-0.27%
2021/04/13	0.1	18.50	10	18.30	18.20	-9.9	1,537	-0.64%
2021/04/12	12.2	18.30	0	0.00	18.25	12.2	1,510	0.81%
2021/04/09	0.1	18.45	0	0.00	18.05	0.1	1,450	0.01%
2021/04/08	2	18.50	7	18.15	18.35	-5	1,395	-0.36%
2021/04/07	1	18.05	1	17.85	17.80	0	1,262	0.00%
2021/03/29	4	16.95	3	17.00	17.00	1	1,150	0.09%
2021/03/26	1	16.70	0	0.00	16.70	1	1,217	0.08%
2021/03/25	1	16.65	5	16.65	16.60	-4	1,330	-0.30%
2021/03/24	2	16.90	0	0.00	16.95	2	1,333	0.15%
2021/03/23	3	16.90	0	0.00	16.95	3	1,338	0.22%
2021/03/22	1	16.85	0	0.00	16.95	1	1,347	0.07%
2021/03/08	0	0.00	1	17.30	17.15	-1	1,561	-0.06%
2021/03/05	5	17.55	0	0.00	17.20	5	1,552	0.32%
2021/03/04	1	17.80	9	17.83	17.80	-8	1,468	-0.54%
2021/03/03	0	0.00	5	17.00	17.20	-5	1,403	-0.36%
2021/03/02	0	17.15	0	0.00	16.90	0	1,393	0.00%
2021/02/26	2	17.45	2	17.28	17.15	0	1,385	0.00%
2021/02/24	10	17.62	10	17.53	17.25	0	1,305	0.00%
2021/02/23	0	16.55	11	16.86	16.95	-11	1,172	-0.94%
2021/02/19	0	16.30	0	0.00	16.20	0	1,151	0.00%
2021/02/18	0	0.00	3	16.20	16.30	-3	1,156	-0.26%
2021/01/22	1	15.30	0	0.00	15.40	1	1,143	0.09%
2021/01/21	4	15.33	0	0.00	15.25	4	1,137	0.35%
2021/01/18	1	15.70	2	15.55	15.70	-1	1,109	-0.09%
2021/01/15	3.1	15.76	0	0.00	15.85	3.1	1,103	0.28%
2021/01/13	1	16.00	0	0.00	16.20	1	1,087	0.09%
2021/01/12	1	16.30	0	0.00	16.10	1	1,075	0.09%
2021/01/11	4	16.46	2	16.80	16.45	2	1,062	0.19%
2021/01/06	1	17.00	0	0.00	17.00	1	1,025	0.10%
2021/01/04	2	17.30	0	0.00	17.25	2	987	0.20%
2020/12/30	6	17.59	0	0.00	17.50	6	966	0.62%
2020/12/28	1	17.15	0	0.00	17.05	1	917	0.11%
2020/12/25	2	17.10	0	0.00	17.15	2	904	0.22%
2020/12/24	0	0.00	2	17.18	17.10	-2	898	-0.22%
2020/12/22	3	17.83	0	0.00	17.00	3	856	0.35%
2020/12/21	4	18.25	9	18.22	18.25	-5	784	-0.64%
2020/12/15	0	0.00	8	17.65	17.45	-8	637	-1.25%
2020/12/11	0	0.00	7	16.86	16.75	-7	519	-1.35%
2020/12/10	6	17.28	21	17.00	17.20	-15	489	-3.06%
2020/12/09	3	16.27	0	0.00	16.35	3	368	0.81%
2020/12/08	6	16.28	0	0.00	16.15	6	355	1.69%
2020/12/07	4	16.05	0	0.00	16.10	4	346	1.15%
2020/11/30	2	16.25	0	0.00	16.35	2	375	0.53%
2020/11/27	0	0.00	2	16.25	16.25	-2	363	-0.55%
2020/11/24	0	0.00	4	16.13	16.10	-4	361	-1.11%
2020/11/23	0	0.00	2	16.05	16.10	-2	362	-0.55%
2020/11/20	0	0.00	3	15.90	15.90	-3	363	-0.82%
2020/11/18	10	16.05	3	16.02	16.05	7	363	1.93%
2020/11/16	0	0.00	6	15.50	15.50	-6	343	-1.75%
2020/11/11	5	15.45	0	0.00	15.45	5	355	1.41%
2020/11/10	2	15.48	0	0.00	15.50	2	348	0.57%
2020/10/30	1	15.35	0	0.00	15.40	1	350	0.29%
2020/10/29	1	15.40	0	0.00	15.45	1	347	0.29%
2020/10/28	4	15.40	0	0.00	15.40	4	347	1.15%
2020/09/24	5	15.58	1	15.55	15.60	4	361	1.11%
2020/09/21	0	0.00	0.1	16.50	16.00	-0.1	377	-0.01%
2020/09/16	2	16.10	0	0.00	16.10	2	380	0.53%
2020/09/08	8	17.10	0	0.00	16.70	8	417	1.92%
2020/09/07	4	16.83	3	17.20	16.90	1	407	0.25%
2020/08/27	0	0.00	0.3	15.85	15.85	-0.3	374	-0.09%
2020/07/27	4	15.50	0	0.00	15.45	4	434	0.92%
2020/07/23	2	15.65	0	0.00	15.60	2	445	0.45%
2020/07/03	1	15.85	0	0.00	15.95	1	470	0.21%
2020/06/19	9	16.33	0	0.00	16.20	9	468	1.92%
2020/05/21	5	16.55	5	16.50	16.55	0	632	0.00%
2020/05/19	1	16.60	0	0.00	16.60	1	625	0.16%
2020/04/08	0	0.00	2	14.95	15.00	-2	653	-0.31%
2020/03/24	2	14.15	0	0.00	14.10	2	622	0.32%
2020/03/13	0	0.00	2	14.95	14.95	-2	518	-0.39%
2020/01/30	0	0.00	2	17.80	17.50	-2	524	-0.38%
2020/01/08	0	0.00	1	18.35	18.30	-1	582	-0.17%
2019/12/19	1	18.60	0	0.00	18.65	1	689	0.15%
2019/12/17	1	18.45	0	0.00	18.45	1	703	0.14%
2019/12/13	0	0.00	0.1	18.15	18.30	-0.1	707	-0.01%
2019/12/12	0	0.00	17	18.25	18.20	-17	706	-2.40%
2019/12/03	5	18.30	5	18.35	18.40	0	829	0.00%
2019/11/26	0	0.00	0.1	18.10	18.20	-0.1	1,097	-0.01%
2019/11/25	10	18.00	0	0.00	18.10	10	1,107	0.90%
2019/11/20	10	18.20	0.5	18.30	18.30	9.5	1,146	0.83%
2019/11/19	0	0.00	5	18.37	18.45	-5	1,157	-0.43%
2019/11/18	5	18.65	0	0.00	18.55	5	1,206	0.41%
2019/11/14	10	18.45	0	0.00	18.45	10	1,381	0.72%
2019/11/05	2	19.40	0	0.00	19.40	2	1,521	0.13%
2019/10/28	0	0.00	1.2	19.04	19.10	-1.2	1,572	-0.08%
2019/10/24	0	0.00	0	19.10	19.10	0	1,584	0.00%
2019/10/18	1	19.20	0	0.00	19.40	1	1,598	0.06%
2019/10/15	3	19.60	1	19.40	19.40	2	1,558	0.13%
2019/10/01	0	0.00	1	20.30	20.25	-1	1,512	-0.07%
2019/09/23	1	20.25	0	0.00	20.15	1	1,534	0.07%
2019/09/17	0	0.00	0.1	20.55	20.55	-0.1	1,545	-0.01%
2019/09/12	0	0.00	1	20.65	20.60	-1	1,531	-0.07%
2019/09/11	0	0.00	1	20.75	20.75	-1	1,527	-0.07%
2019/09/10	1	20.70	0	0.00	20.85	1	1,530	0.07%
2019/09/06	1	20.75	0	0.00	20.85	1	1,506	0.07%
2019/09/04	1	21.15	0	0.00	20.90	1	1,464	0.07%
2019/08/28	1	20.35	4	20.35	20.35	-3	1,307	-0.23%
2019/08/23	0	0.00	1	20.15	20.25	-1	1,249	-0.08%
2019/08/22	1	20.35	1	20.65	20.35	0	1,241	0.00%
2019/08/21	6	20.50	6	20.53	20.55	0	1,214	0.00%
2019/08/20	3	20.15	3	20.25	20.15	0	1,160	0.00%
2019/08/19	13	21.07	13	20.84	20.60	0	1,109	0.00%
2019/08/16	6	20.23	0	0.00	20.50	6	981	0.61%
2019/07/19	0	0.00	4	19.25	19.20	-4	875	-0.46%
2019/06/27	0	0.00	31	19.20	19.15	-31	1,171	-2.65%
2019/06/17	0	0.00	3	19.23	19.35	-3	1,638	-0.18%
2019/06/11	1	19.90	0	0.00	19.60	1	2,138	0.05%
2019/06/10	1	19.90	0	0.00	19.85	1	2,191	0.05%
2019/06/06	0	0.00	2	19.65	19.70	-2	2,349	-0.09%
2019/06/05	4	20.00	0	0.00	20.05	4	2,389	0.17%
2019/06/04	2	19.55	0	0.00	19.80	2	2,410	0.08%
2019/05/20	0	0.00	1	19.25	19.35	-1	2,968	-0.03%
2019/05/07	0	0.00	5	19.65	19.65	-5	2,896	-0.17%
2019/05/06	5	19.40	0	0.00	19.55	5	2,896	0.17%
2019/04/30	0	0.00	1	19.60	19.75	-1	2,904	-0.03%
2019/04/26	5	20.00	1	19.85	19.80	4	2,874	0.14%
2019/04/25	0	0.00	5	20.10	20.15	-5	2,848	-0.18%
2019/04/22	2	20.70	5	20.75	20.75	-3	2,818	-0.11%
2019/04/19	5	20.40	0	0.00	20.40	5	2,819	0.18%
2019/04/18	20	20.35	1	20.55	20.35	19	2,817	0.67%
2019/04/15	0	0.00	6	21.20	21.25	-6	2,862	-0.21%
2019/04/12	1	20.70	0	0.00	20.75	1	2,872	0.03%
2019/04/11	0	0.00	1	20.75	20.75	-1	2,887	-0.03%
2019/04/10	7	20.75	1	20.80	20.70	6	2,880	0.21%
2019/04/09	3	20.95	0	0.00	20.85	3	2,846	0.11%
2019/04/03	0	0.00	2	20.55	20.60	-2	2,791	-0.07%
2019/04/02	5	20.25	0	0.00	20.50	5	2,759	0.18%
2019/04/01	5	21.00	0	0.00	20.75	5	2,712	0.18%
2019/03/29	2	20.85	2	21.25	21.20	0	2,659	0.00%
2019/03/28	2	20.08	0	0.00	20.10	2	2,573	0.08%
2019/03/27	3	21.17	2	21.68	21.15	1	2,446	0.04%
2019/03/26	0	22.50	0	0.00	22.50	0	2,317	0.00%
2019/03/21	1	23.40	0	0.00	23.40	1	2,207	0.05%
2019/03/20	0	0.00	1	23.40	23.45	-1	2,170	-0.05%
2019/03/19	8	23.78	26	23.64	23.45	-18	2,111	-0.85%
2019/03/18	100	22.66	101	22.70	22.70	-1	1,795	-0.06%	大賣/
2019/03/13	1	22.15	2	21.95	21.95	-1	1,587	-0.06%
2019/03/12	1	22.10	1	22.40	21.90	0	1,521	0.00%
2019/03/11	0	0.00	1	21.05	21.30	-1	1,334	-0.07%
2019/03/08	1	21.05	0	0.00	21.15	1	1,284	0.08%
2019/03/07	2	21.20	2	21.53	20.80	0	1,461	0.00%
2019/03/06	4	21.24	0	0.00	21.20	4	1,310	0.31%
2019/02/22	1	18.80	0	0.00	18.95	1	948	0.11%
2019/02/13	0	18.80	0	0.00	18.90	0	915	0.00%
2019/02/12	0	18.80	0	0.00	18.90	0	910	0.00%
2019/02/11	0	18.80	2	18.93	18.90	-2	901	-0.22%
2019/01/29	1	18.70	0	0.00	18.75	1	879	0.11%
2019/01/28	0	18.00	0	0.00	18.05	0	861	0.00%
2019/01/24	0	0.00	1	17.90	18.05	-1	857	-0.12%
2019/01/22	0	0.00	2	18.15	18.25	-2	841	-0.24%
2019/01/21	0	0.00	4	18.50	18.40	-4	837	-0.48%
2019/01/11	4	19.24	0.3	19.10	19.20	3.7	796	0.47%
2019/01/10	0	0.00	1	19.20	19.20	-1	785	-0.13%
2019/01/08	4	19.25	10	19.23	19.20	-6	753	-0.80%
2019/01/07	5	19.00	0	0.00	19.00	5	720	0.69%
2019/01/04	35	18.15	0	0.00	17.75	35	663	5.28%
2018/12/17	0	0.00	1	16.55	16.55	-1	626	-0.16%
2018/11/05	0	0.00	0.1	16.80	16.80	-0.1	344	-0.03%
2018/10/02	1	17.60	0	0.00	17.60	1	375	0.27%
2018/09/28	0	0.00	10	17.45	17.40	-10	397	-2.52%
2018/08/28	4	18.15	0	0.00	18.15	4	649	0.62%
2018/08/22	0	0.00	6	18.20	18.15	-6	716	-0.84%
2018/08/08	5	17.60	0	0.00	17.65	5	735	0.68%
2018/08/06	5	17.30	0	0.00	17.35	5	754	0.66%
2018/08/01	5	17.35	0	0.00	17.30	5	754	0.66%
2018/07/30	6	17.24	0	0.00	17.30	6	762	0.79%
2018/07/27	5	17.15	0	0.00	17.30	5	762	0.66%
2018/07/12	6	17.95	0	0.00	17.95	6	761	0.79%
2018/07/06	0	0.00	6	18.60	18.60	-6	771	-0.78%
2018/07/03	0	0.00	15	18.90	18.95	-15	754	-1.99%
2018/06/27	1	19.00	0	0.00	19.00	1	837	0.12%
2018/06/12	15	19.05	0	0.00	19.10	15	787	1.90%
2018/06/04	0	0.00	50	19.10	19.15	-50	705	-7.08%
2018/05/31	30	19.05	0	0.00	19.15	30	682	4.40%
2018/05/07	0	0.00	2	19.05	19.10	-2	696	-0.29%
2018/04/23	2	19.65	0	0.00	19.55	2	774	0.26%
2018/04/16	0	0.00	3	19.85	19.80	-3	812	-0.37%
2018/04/12	1	20.00	0	0.00	20.00	1	825	0.12%
2018/04/10	2	20.13	2	20.20	20.05	0	845	0.00%
2018/04/02	0	0.00	1	20.55	20.45	-1	873	-0.11%
2018/03/31	1	20.65	0	0.00	20.75	1	876	0.11%
2018/03/30	3	20.60	0	0.00	20.80	3	874	0.34%
2018/03/09	0	0.00	2	19.80	20.10	-2	1,170	-0.17%
2018/03/07	0	0.00	1	19.75	19.70	-1	1,163	-0.09%
2018/02/12	1	19.80	0	0.00	19.80	1	1,173	0.09%
2018/02/05	0	0.00	7	20.10	20.65	-7	1,164	-0.60%
2018/02/02	0	0.00	3	20.25	20.30	-3	1,153	-0.26%
2018/02/01	0	0.00	4	20.24	20.25	-4	1,158	-0.35%
2018/01/30	0	0.00	6	20.20	20.25	-6	1,165	-0.51%
2018/01/29	0	0.00	1	20.30	20.20	-1	1,161	-0.09%
2018/01/25	8	20.23	0	0.00	20.15	8	1,195	0.67%
2018/01/23	0	0.00	5.1	20.50	20.45	-5.1	1,182	-0.43%
2018/01/18	0	0.00	5	20.65	20.55	-5	1,168	-0.43%
2018/01/12	0	0.00	2	20.65	20.70	-2	1,151	-0.17%
2018/01/11	0	0.00	7	20.35	20.45	-7	1,140	-0.61%
2018/01/08	2	20.25	0	0.00	20.20	2	1,133	0.18%
2018/01/03	0	0.00	2	20.25	20.25	-2	1,119	-0.18%
2018/01/02	2	19.95	0	0.00	19.95	2	1,101	0.18%