榮剛 (5009)-永豐金-竹科券商分點個股進出

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
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
2,303張
產業
上櫃鋼鐵類股
529人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6	48.90	123	48.96	48.90	-117	2,523	-4.64%	大賣/鉅額交易
2024/11/21	0	0.00	113	48.60	48.55	-113	2,519	-4.49%	大賣/鉅額交易
2024/11/20	4	48.38	195	48.58	48.40	-191	2,510	-7.61%	大賣/鉅額交易
2024/11/19	40	47.90	0	0.00	48.10	40	2,514	1.59%
2024/11/18	4	47.66	2	47.75	48.30	2	2,543	0.08%
2024/11/15	2	48.55	86	48.43	48.15	-84	2,517	-3.34%
2024/11/14	4	49.05	0.5	48.30	48.25	3.5	2,485	0.14%
2024/11/13	3	49.18	58	49.22	49.50	-55	2,435	-2.26%
2024/11/12	4	49.61	17	49.58	49.75	-13	2,401	-0.54%
2024/11/11	2	49.15	185.4	48.71	49.45	-183.4	2,254	-8.14%	大賣/鉅額交易
2024/11/08	1	47.90	12.4	48.06	47.55	-11.4	2,080	-0.55%
2024/11/07	0	0.00	189	47.84	47.80	-189	2,077	-9.10%	大賣/鉅額交易
2024/11/06	0	0.00	1	47.60	47.50	-1	2,052	-0.05%
2024/11/05	0	0.00	60	47.62	47.50	-60	2,082	-2.88%
2024/11/04	0	0.00	2	47.13	46.80	-2	2,140	-0.09%
2024/11/01	10	46.20	39	47.06	47.50	-29	2,296	-1.26%
2024/10/30	2	46.35	1	46.00	45.85	1	2,283	0.04%
2024/10/25	1	46.00	0	0.00	45.85	1	2,405	0.04%
2024/10/24	1	46.25	4	46.41	46.10	-3	2,484	-0.12%
2024/10/21	0	0.00	1	45.70	46.05	-1	2,567	-0.04%
2024/10/17	1	45.75	0	0.00	45.75	1	2,776	0.04%
2024/10/16	2	45.85	130	45.90	45.85	-128	2,809	-4.56%	大賣/鉅額交易
2024/10/15	251	45.45	0	0.00	45.40	251	2,808	8.94%	大買/鉅額交易
2024/10/14	1	45.55	1	45.35	45.60	0	2,807	0.00%
2024/10/11	168	45.96	2	46.00	45.80	166	2,809	5.91%	大買/鉅額交易
2024/10/09	2	47.20	0	0.00	46.85	2	2,911	0.07%
2024/10/07	6	48.03	0	0.00	48.15	6	2,929	0.20%
2024/10/04	0	0.00	6	47.85	47.95	-6	2,957	-0.20%
2024/10/01	0	0.00	1	47.80	48.00	-1	2,963	-0.03%
2024/09/30	5	48.15	0	0.00	48.30	5	2,992	0.17%
2024/09/27	4	47.78	4	47.83	48.05	0	3,116	0.00%
2024/09/25	0.2	47.80	1	47.85	47.95	-0.8	3,362	-0.02%
2024/09/24	4	47.23	1	47.45	47.55	3	3,425	0.09%
2024/09/23	4	46.78	9	46.78	46.80	-5	3,545	-0.14%
2024/09/20	0	0.00	7	46.59	46.30	-7	3,767	-0.19%
2024/09/19	0	0.00	1	46.65	46.30	-1	3,890	-0.03%
2024/09/18	1	47.35	10	46.96	46.60	-9	3,957	-0.23%
2024/09/13	3	45.78	1	45.90	46.00	2	4,149	0.05%
2024/09/12	1	45.20	0.1	45.25	45.40	0.9	4,218	0.02%
2024/09/11	1	44.90	0	0.00	45.20	1	4,323	0.02%
2024/09/10	12	45.64	0	0.00	45.00	12	4,343	0.28%
2024/09/06	10	45.60	1	45.50	46.10	9	4,378	0.21%
2024/09/02	0	0.00	1	47.90	48.20	-1	4,604	-0.02%
2024/08/30	0	0.00	4	48.06	47.85	-4	4,656	-0.09%
2024/08/29	0	0.00	0.5	47.87	47.95	-0.5	4,686	-0.01%
2024/08/28	1	47.85	4	47.88	48.30	-3	4,732	-0.06%
2024/08/26	0	0.00	39	48.10	48.05	-39	4,866	-0.80%
2024/08/23	0	0.00	1	47.40	47.75	-1	4,894	-0.02%
2024/08/22	0	0.00	4	47.95	47.75	-4	5,004	-0.08%
2024/08/21	4	48.01	1	48.30	47.85	3	5,055	0.06%
2024/08/16	0	0.00	2	46.98	46.85	-2	5,345	-0.04%
2024/08/15	0	0.00	8	46.98	46.70	-8	5,456	-0.15%
2024/08/12	3	45.83	0	0.00	46.00	3	6,185	0.05%
2024/08/09	4	45.80	25	46.08	45.85	-21	6,346	-0.33%
2024/08/08	1	45.60	0	0.00	45.50	1	6,610	0.02%
2024/08/07	0.5	45.85	1	45.75	46.05	-0.5	6,782	-0.01%
2024/08/06	3	44.17	4	43.53	44.00	-1	6,912	-0.01%
2024/08/05	25	45.14	24	45.13	45.50	1	7,080	0.01%
2024/08/02	2	48.30	2	47.85	47.55	0	7,027	0.00%
2024/08/01	20	47.25	7	48.24	49.50	13	7,251	0.18%
2024/07/31	52	47.22	0	0.00	47.05	52	7,407	0.70%
2024/07/30	22	45.99	1	47.65	47.90	21	7,736	0.27%
2024/07/29	323.3	47.42	2	45.80	45.80	321.3	8,620	3.73%	大買/鉅額交易
2024/07/26	97	47.86	4	47.55	48.10	93	9,013	1.03%
2024/07/23	2	48.00	0	0.00	48.00	2	9,234	0.02%
2024/07/22	37	47.91	4	47.30	47.55	33	9,375	0.35%
2024/07/19	3	48.97	2	48.70	48.20	1	9,438	0.01%
2024/07/18	12	49.65	21	49.78	49.75	-9	9,543	-0.09%
2024/07/17	2	48.85	3	48.88	48.60	-1	9,589	-0.01%
2024/07/16	1	48.30	0	0.00	48.40	1	9,902	0.01%
2024/07/12	2	47.55	7	47.61	47.65	-5	10,601	-0.05%
2024/07/11	50.1	47.73	8	47.94	47.60	42.1	10,952	0.38%
2024/07/10	3	48.58	0	0.00	48.85	3	11,254	0.03%
2024/07/09	9	48.11	0	0.00	48.30	9	11,739	0.08%
2024/07/08	128	48.49	21	48.48	48.40	107	11,853	0.90%	大買/鉅額交易
2024/07/05	108	49.11	0	0.00	49.15	108	12,058	0.90%	大買/鉅額交易
2024/07/04	4	49.40	0	0.00	49.40	4	12,426	0.03%
2024/07/03	2	47.85	157	49.86	49.65	-155	12,532	-1.24%	大賣/鉅額交易
2024/07/02	21	47.36	1	48.05	48.05	20	12,457	0.16%
2024/07/01	243.1	47.36	10	47.55	47.85	233.1	12,447	1.87%	大買/鉅額交易
2024/06/28	160	48.61	0	0.00	48.40	160	12,231	1.31%	大買/鉅額交易
2024/06/27	50.2	48.99	0	0.00	48.70	50.2	12,168	0.41%
2024/06/26	287	49.55	4	49.31	49.25	283	12,068	2.34%	大買/鉅額交易
2024/06/25	83	52.39	16	52.40	52.40	67	11,963	0.56%
2024/06/24	2	52.85	34	53.31	52.90	-32	11,932	-0.27%
2024/06/21	8	53.39	5	53.32	53.60	3	11,963	0.03%
2024/06/20	0	0.00	15	53.83	53.70	-15	12,035	-0.12%
2024/06/19	3	52.67	2	52.90	52.40	1	11,933	0.01%
2024/06/18	2	52.35	4	52.43	52.60	-2	11,895	-0.02%
2024/06/17	0	0.00	21	51.30	51.20	-21	11,826	-0.18%
2024/06/14	0	51.60	0	0.00	51.40	0	11,903	0.00%
2024/06/13	2	51.40	8	51.30	51.40	-6	11,911	-0.05%
2024/06/12	240	51.29	0	0.00	50.90	240	11,914	2.01%	大買/鉅額交易
2024/06/11	4	51.45	0	0.00	51.40	4	11,908	0.03%
2024/06/07	3	50.90	0	0.00	51.30	3	11,921	0.03%
2024/06/06	313	50.96	5	51.00	50.80	308	11,907	2.59%	大買/鉅額交易
2024/06/05	13	52.14	10	52.09	52.00	3	11,765	0.03%
2024/06/04	5	52.74	3.1	52.80	52.80	1.9	11,769	0.02%
2024/06/03	2	52.35	32.4	52.39	52.40	-30.4	11,799	-0.26%
2024/05/31	15.1	52.61	0	0.00	52.60	15.1	11,800	0.13%
2024/05/30	9	53.06	16	53.09	52.80	-7	11,803	-0.06%
2024/05/29	5.1	53.44	2	53.50	53.40	3.1	11,817	0.03%
2024/05/28	3	54.20	12	54.05	53.80	-9	11,983	-0.08%
2024/05/27	0	0.00	5	52.80	53.20	-5	11,902	-0.04%
2024/05/24	5.1	52.50	0	0.00	52.50	5.1	11,860	0.04%
2024/05/23	5	52.26	2	52.20	52.10	3	11,861	0.03%
2024/05/22	1,229	52.29	9	52.46	52.10	1,220	11,803	10.34%	大買/鉅額交易
2024/05/21	9	52.97	1,137	52.92	52.80	-1,128	11,635	-9.69%	大賣/鉅額交易
2024/05/20	33.1	53.54	1,233.3	53.90	52.90	-1,200.2	11,533	-10.41%	大賣/鉅額交易
2024/05/17	3	55.37	2.1	55.87	55.80	0.9	11,131	0.01%
2024/05/16	7	55.03	18	55.04	54.90	-11	11,014	-0.10%
2024/05/15	39	55.31	9	55.83	55.20	30	10,959	0.27%
2024/05/14	64	55.46	23	55.40	55.80	41	10,834	0.38%
2024/05/13	408	55.69	97	55.48	55.20	311	10,659	2.92%	大買/鉅額交易
2024/05/10	12	55.58	1	55.90	56.00	11	10,556	0.10%
2024/05/09	239.3	55.86	20	56.05	54.90	219.3	10,442	2.10%	大買/鉅額交易
2024/05/08	373	55.05	2	54.75	54.70	371	10,252	3.62%	大買/鉅額交易
2024/05/07	204.6	55.32	6	55.55	54.50	198.6	10,194	1.95%	大買/鉅額交易
2024/05/06	26	56.70	11	56.51	56.10	15	9,960	0.15%
2024/05/03	30.5	57.63	22	57.46	57.00	8.5	9,729	0.09%
2024/05/02	54.5	56.84	286	57.67	57.60	-231.5	9,394	-2.46%	大賣/鉅額交易
2024/04/30	17	55.66	12.1	55.44	54.20	4.9	8,518	0.06%
2024/04/29	4	53.95	17	54.12	54.80	-13	8,034	-0.16%
2024/04/26	61	52.83	0	0.00	52.80	61	7,806	0.78%
2024/04/25	143	52.47	1	52.30	52.60	142	7,679	1.85%	大買/鉅額交易
2024/04/24	26	52.77	9	52.79	53.00	17	7,613	0.22%
2024/04/23	235	53.20	7	53.34	52.80	228	7,547	3.02%	大買/鉅額交易
2024/04/22	319	54.16	27.3	54.41	54.20	291.7	7,350	3.97%	大買/鉅額交易
2024/04/19	88	54.62	27	54.77	54.90	61	7,016	0.87%
2024/04/18	14	54.51	29	54.50	54.70	-15	6,616	-0.23%
2024/04/17	202	53.30	40	53.63	53.50	162	6,379	2.54%	大買/鉅額交易
2024/04/16	393	52.41	43	51.91	51.90	350	6,043	5.79%	大買/鉅額交易
2024/04/15	58	54.94	95	54.00	53.30	-37	5,658	-0.65%
2024/04/12	147.5	52.40	18	52.79	52.50	129.5	5,187	2.50%	大買/鉅額交易
2024/04/11	168	52.63	31.5	52.52	52.60	136.5	5,092	2.68%	大買/鉅額交易
2024/04/10	5	52.02	128	52.18	52.50	-123	4,927	-2.50%	大賣/鉅額交易
2024/04/09	5	50.24	55.2	50.19	50.40	-50.2	4,584	-1.09%
2024/04/08	30	49.47	5	49.47	49.40	25	4,469	0.56%
2024/04/03	2	49.33	1	50.00	49.40	1	4,460	0.02%
2024/04/02	204	49.39	7	49.40	49.30	197	4,494	4.38%	大買/鉅額交易
2024/04/01	14	49.49	0	0.00	49.55	14	4,543	0.31%
2024/03/29	196	49.37	4	49.50	49.30	192	4,723	4.06%	大買/鉅額交易
2024/03/28	1	49.80	34.1	50.42	49.65	-33.1	4,887	-0.68%
2024/03/27	11.1	49.66	14	49.69	49.65	-2.9	5,331	-0.05%
2024/03/26	294.2	49.36	0	0.00	49.05	294.2	5,334	5.51%	大買/鉅額交易
2024/03/25	15	49.60	111	49.77	49.80	-96	5,373	-1.79%	大賣/
2024/03/22	192	48.89	1	49.15	49.00	191	5,440	3.51%	大買/鉅額交易
2024/03/21	120	48.93	4	48.90	49.00	116	5,739	2.02%	大買/鉅額交易
2024/03/20	0	0.00	21	49.16	48.90	-21	5,835	-0.36%
2024/03/19	5	49.31	12	49.28	48.85	-7	5,894	-0.12%
2024/03/18	11	47.96	5	48.18	48.40	6	5,952	0.10%
2024/03/15	77	47.56	0	0.00	47.70	77	5,980	1.29%
2024/03/14	288	47.94	2	47.95	47.75	286	6,016	4.75%	大買/鉅額交易
2024/03/13	65	48.15	2	48.65	47.70	63	6,105	1.03%
2024/03/12	0	48.50	1	48.40	48.55	-1	6,164	-0.02%
2024/03/11	2	48.10	1	47.80	47.95	1	6,209	0.02%
2024/03/08	285	47.86	0	0.00	47.70	285	6,321	4.51%	大買/鉅額交易
2024/03/07	230	48.42	0	0.00	48.35	230	6,424	3.58%	大買/鉅額交易
2024/03/06	136	48.81	5	48.85	48.75	131	6,482	2.02%	大買/鉅額交易
2024/03/05	94	48.62	6	48.74	48.70	88	6,483	1.36%
2024/03/04	151	48.26	2	48.38	48.30	149	6,432	2.32%	大買/鉅額交易
2024/03/01	129	47.81	10.1	48.05	48.30	118.9	6,473	1.84%	大買/鉅額交易
2024/02/29	5	47.00	10	47.10	47.00	-5	6,393	-0.08%
2024/02/27	21.1	46.36	0	0.00	46.50	21.1	6,533	0.32%
2024/02/26	24	46.66	1	46.70	46.45	23	6,762	0.34%
2024/02/23	10	47.10	0	0.00	46.70	10	6,819	0.15%
2024/02/22	5.1	47.59	7	47.46	47.15	-1.9	6,850	-0.03%
2024/02/21	5	47.15	0	0.00	47.15	5	6,902	0.07%
2024/02/20	5	47.15	12	46.86	47.00	-7	7,005	-0.10%
2024/02/19	0.1	47.80	0	0.00	47.85	0.1	6,981	0.00%
2024/02/16	8	47.70	7	47.38	47.65	1	7,059	0.01%
2024/02/15	32	46.01	0	0.00	46.30	32	7,018	0.46%
2024/02/05	101	45.72	0	0.00	45.75	101	6,987	1.45%	大買/鉅額交易
2024/02/02	142	46.65	1	46.60	46.20	141	6,915	2.04%	大買/鉅額交易
2024/02/01	116	47.11	0	0.00	47.05	116	6,860	1.69%	大買/鉅額交易
2024/01/31	134.2	47.83	1	48.55	47.60	133.2	6,832	1.95%	大買/鉅額交易
2024/01/30	649.1	48.23	12	48.31	47.80	637.1	6,838	9.32%	大買/鉅額交易
2024/01/29	1	47.45	2.2	47.44	47.50	-1.2	6,806	-0.02%
2024/01/26	3	46.78	0	0.00	46.75	3	6,805	0.04%
2024/01/25	1	47.15	0	0.00	46.85	1	6,822	0.01%
2024/01/24	5	47.20	8	47.36	47.10	-3	6,879	-0.04%
2024/01/23	5	46.37	3	46.40	46.40	2	6,854	0.03%
2024/01/22	8.2	45.96	0	0.00	46.00	8.2	6,968	0.12%
2024/01/19	23	45.97	0	0.00	46.00	23	6,994	0.33%
2024/01/18	22	46.06	0	0.00	46.05	22	7,018	0.31%
2024/01/17	6	45.88	6	46.47	45.90	0	7,040	0.00%
2024/01/16	15	47.43	1	47.15	47.15	14	7,129	0.20%
2024/01/15	1	47.75	11	47.90	47.70	-10	7,182	-0.14%
2024/01/12	11	47.21	0	0.00	47.10	11	7,199	0.15%
2024/01/11	6.2	47.05	0	0.00	47.20	6.2	7,228	0.09%
2024/01/10	1	47.80	0	0.00	47.50	1	7,246	0.01%
2024/01/08	3	48.82	7	48.80	48.50	-4	7,394	-0.05%
2024/01/05	3	48.32	11	48.75	48.85	-8	7,444	-0.11%
2024/01/04	48	48.09	3	47.90	47.80	45	7,477	0.60%
2024/01/03	68	48.78	0	0.00	48.65	68	7,427	0.92%
2024/01/02	0	0.00	19	49.00	49.00	-19	7,402	-0.26%
2023/12/29	36	49.08	4	49.05	48.85	32	7,502	0.43%
2023/12/28	19.1	48.94	13	48.87	48.75	6.1	7,474	0.08%
2023/12/27	78	49.43	1	49.45	49.20	77	7,433	1.04%
2023/12/26	17.1	50.09	3	49.97	49.20	14.1	7,403	0.19%
2023/12/25	94	49.17	7	49.16	49.00	87	7,233	1.20%
2023/12/22	335.2	50.77	41	50.22	49.45	294.2	7,151	4.11%	大買/鉅額交易
2023/12/20	23.8	51.30	0.2	51.40	51.70	23.7	6,695	0.35%
2023/12/19	33.2	50.72	15	50.87	50.90	18.2	6,648	0.27%
2023/12/18	40.3	51.57	6	51.63	51.60	34.3	6,687	0.51%
2023/12/15	10	51.40	29	51.59	51.50	-19	6,560	-0.29%
2023/12/14	6	50.13	25	50.16	49.80	-19	6,292	-0.30%
2023/12/13	2	50.00	0	0.00	49.40	2	6,241	0.03%
2023/12/12	5	49.82	24	49.89	49.70	-19	6,243	-0.30%
2023/12/11	3	49.22	3	49.85	49.00	0	6,203	0.00%
2023/12/08	4	49.28	1	49.20	49.25	3	6,294	0.05%
2023/12/07	11.4	49.47	3.2	49.36	49.35	8.3	6,330	0.13%
2023/12/06	10	49.60	24	49.33	50.10	-14	6,363	-0.22%
2023/12/05	0.1	48.80	10	49.03	48.70	-9.9	6,362	-0.16%
2023/12/04	5.5	49.82	6	49.58	49.45	-0.5	6,360	-0.01%
2023/12/01	10.2	49.19	8.7	49.37	49.35	1.4	6,314	0.02%
2023/11/30	1.2	48.52	6	48.51	48.70	-4.8	6,270	-0.08%
2023/11/29	7	47.71	2	47.85	47.75	5	6,552	0.08%
2023/11/28	13	47.21	3	47.32	47.50	10	6,644	0.15%
2023/11/27	14	46.94	6	46.95	46.90	8	6,811	0.12%
2023/11/24	27.1	48.09	30	48.27	47.85	-2.9	7,115	-0.04%
2023/11/22	12	47.88	11	47.78	47.75	1	7,231	0.01%
2023/11/21	3.5	46.24	1.1	46.75	46.75	2.4	7,064	0.03%
2023/11/20	7	46.14	19	46.05	46.25	-12	7,149	-0.17%
2023/11/17	7.3	46.74	2.1	46.60	46.40	5.2	7,247	0.07%
2023/11/16	1.1	46.20	5	46.08	46.50	-3.9	7,257	-0.05%
2023/11/15	1	45.55	2	45.53	45.65	-1	7,212	-0.01%
2023/11/14	4.3	45.93	2	45.45	45.30	2.3	7,278	0.03%
2023/11/08	7	45.64	0	0.00	45.65	7	7,656	0.09%
2023/11/07	11	45.70	0	0.00	45.70	11	7,795	0.14%
2023/11/06	2.2	45.75	0	0.00	45.90	2.2	7,925	0.03%
2023/11/03	4	45.53	1	45.45	45.55	3	8,105	0.04%
2023/11/02	0.2	44.95	0	0.00	45.25	0.2	8,337	0.00%
2023/10/31	1	44.75	2	45.00	44.60	-1	8,873	-0.01%
2023/10/30	2.2	45.14	12	44.93	45.50	-9.8	8,980	-0.11%
2023/10/27	29	45.56	9	45.04	44.90	20	9,032	0.22%
2023/10/26	2	45.40	1	45.55	45.25	1	9,034	0.01%
2023/10/25	0.2	45.20	0.3	45.10	45.20	-0.2	9,160	0.00%
2023/10/24	0	0.00	2	44.00	44.65	-2	9,235	-0.02%
2023/10/23	11	45.19	6	45.10	44.50	5	9,284	0.05%
2023/10/20	13	43.22	0	0.00	44.00	13	9,375	0.14%
2023/10/18	16.1	44.45	9.1	44.35	44.00	7	9,631	0.07%
2023/10/17	2	45.50	2	45.40	45.00	0	9,796	0.00%
2023/10/16	5	46.20	2	45.75	45.60	3	9,989	0.03%
2023/10/13	3	45.82	9	45.77	45.30	-6	10,021	-0.06%
2023/10/12	5	45.16	0	0.00	45.75	5	10,295	0.05%
2023/10/11	12.1	45.18	2	45.15	45.05	10.1	10,432	0.10%
2023/10/06	1	43.92	0	0.00	44.45	1	10,534	0.01%
2023/10/05	3.1	44.13	0	0.00	44.00	3.1	10,699	0.03%
2023/10/04	15.1	43.97	15	44.02	43.90	0.1	10,774	0.00%
2023/10/03	0	45.30	0	45.35	45.15	0	10,741	0.00%
2023/10/02	9.1	45.69	0	0.00	45.60	9.1	10,889	0.08%
2023/09/28	1.1	45.53	0	0.00	45.45	1.1	11,290	0.01%
2023/09/27	1.1	45.17	0	0.00	45.20	1.1	11,545	0.01%
2023/09/26	3.1	45.60	0	0.00	45.10	3.1	11,886	0.03%
2023/09/25	2.3	46.42	2	46.40	46.50	0.3	12,041	0.00%
2023/09/22	0	45.25	0	0.00	45.40	0	12,061	0.00%
2023/09/21	15.1	44.93	14	45.16	45.25	1.1	12,203	0.01%
2023/09/20	0.2	46.87	1	46.45	46.20	-0.8	12,217	-0.01%
2023/09/19	3	46.73	1	46.85	46.65	2	12,364	0.02%
2023/09/18	5.2	46.70	0	0.00	46.30	5.2	12,443	0.04%
2023/09/15	8	46.21	1	46.05	46.40	7	12,511	0.06%
2023/09/14	9.1	45.61	7.2	45.91	45.50	1.9	12,729	0.01%
2023/09/13	2.2	45.63	46	45.32	45.15	-43.9	13,041	-0.34%
2023/09/12	6	46.42	0	0.00	46.30	6	13,042	0.05%
2023/09/11	7	47.24	0	0.00	46.65	7	13,107	0.05%
2023/09/08	1	46.85	1	47.35	46.65	0	13,065	0.00%
2023/09/07	0.4	47.39	2	47.28	47.25	-1.7	13,134	-0.01%
2023/09/06	14	47.08	7	46.60	47.05	7	13,348	0.05%
2023/09/05	10.1	47.05	2	46.45	46.85	8.1	13,387	0.06%
2023/09/04	11	47.63	9.8	47.54	47.20	1.3	13,466	0.01%
2023/09/01	4	45.81	4.3	45.90	45.75	-0.3	13,262	0.00%
2023/08/31	14	44.83	14	45.01	45.15	0	13,483	0.00%
2023/08/30	13	45.35	3	45.28	44.85	10	13,993	0.07%
2023/08/29	3	45.85	1	46.45	46.70	2	13,793	0.01%
2023/08/28	3	45.82	0	0.00	45.85	3	13,839	0.02%
2023/08/25	2	45.23	0	0.00	45.20	2	13,768	0.01%
2023/08/24	15	45.56	10	45.95	45.70	5	13,789	0.04%
2023/08/23	18	45.89	3	45.50	45.55	15	13,730	0.11%
2023/08/22	7	45.29	1	45.90	44.95	6	13,665	0.04%
2023/08/21	1	45.95	0	0.00	45.90	1	13,791	0.01%
2023/08/18	3	45.80	0	0.00	45.40	3	14,167	0.02%
2023/08/17	40	46.15	40	45.84	46.10	0	14,655	0.00%
2023/08/16	16	45.18	15	45.26	45.30	1	14,857	0.01%
2023/08/15	8	45.41	0	0.00	45.55	8	15,681	0.05%
2023/08/14	16	45.29	3.7	45.59	45.10	12.3	15,771	0.08%
2023/08/11	31.5	46.86	21	47.07	46.55	10.5	15,792	0.07%
2023/08/10	11.3	47.75	5	47.74	47.45	6.3	15,783	0.04%
2023/08/09	4.1	48.29	7	48.25	48.25	-2.9	15,800	-0.02%
2023/08/08	27	48.71	7	48.91	48.90	20	15,765	0.13%
2023/08/07	40.1	49.60	20	49.49	49.30	20.1	15,810	0.13%
2023/08/04	2.2	52.87	0	0.00	52.90	2.2	15,535	0.01%
2023/08/02	22.1	53.70	4	53.35	52.60	18.1	15,832	0.11%
2023/08/01	3.1	53.17	10	53.20	53.10	-6.9	15,856	-0.04%
2023/07/31	15	54.06	13	54.02	53.40	2	16,153	0.01%
2023/07/28	15.1	54.41	41	54.04	54.00	-25.9	16,431	-0.16%
2023/07/27	19.5	55.56	3	55.53	55.10	16.5	16,688	0.10%
2023/07/26	14	55.01	20	54.90	54.10	-6	16,988	-0.04%
2023/07/25	26.1	55.45	19.2	55.85	55.70	6.9	17,576	0.04%
2023/07/24	7	53.83	11.1	53.57	54.50	-4.1	17,776	-0.02%
2023/07/21	19.3	52.44	20	52.78	52.50	-0.7	17,815	0.00%
2023/07/20	10	52.84	10	53.36	53.80	0	18,031	0.00%
2023/07/19	36	52.48	19	52.43	51.70	17	18,061	0.09%
2023/07/18	13	53.44	12	53.28	53.70	1	18,306	0.01%
2023/07/17	18.2	53.12	3	52.83	53.50	15.2	18,480	0.08%
2023/07/14	21.1	53.98	3	54.30	53.60	18.1	18,427	0.10%
2023/07/13	25	54.81	30.1	55.02	54.60	-5.1	18,860	-0.03%
2023/07/12	37.2	55.87	12	55.80	55.60	25.2	19,325	0.13%
2023/07/11	12	57.23	7	56.63	56.60	5	19,621	0.03%
2023/07/10	2	56.95	4	57.10	56.90	-2	20,468	-0.01%
2023/07/07	20.1	56.32	29	56.23	56.10	-9	21,173	-0.04%
2023/07/06	49.1	58.38	21	57.94	57.30	28.1	21,351	0.13%
2023/07/05	25.2	60.20	28	60.29	60.50	-2.8	21,242	-0.01%
2023/07/04	55	58.81	48	59.08	60.00	7	21,045	0.03%
2023/07/03	51	58.58	1.1	58.54	59.40	49.9	20,793	0.24%
2023/06/30	29	57.71	8	57.65	57.60	21	20,591	0.10%
2023/06/29	13	57.31	22	57.48	57.10	-9	20,543	-0.04%
2023/06/28	10	56.93	16	57.51	56.60	-6	20,443	-0.03%
2023/06/27	13	56.67	28	56.86	56.20	-15	20,598	-0.07%
2023/06/26	32	58.08	11	58.58	58.10	21	20,646	0.10%
2023/06/21	18	59.16	2	58.40	58.40	16	20,678	0.08%
2023/06/20	33.3	59.27	26	58.98	58.20	7.3	20,649	0.04%
2023/06/19	20	59.88	29	60.33	60.60	-9	20,563	-0.04%
2023/06/16	21	59.15	35	58.63	58.00	-14	20,613	-0.07%
2023/06/15	15.1	57.92	15	58.02	58.60	0.1	20,585	0.00%
2023/06/14	6.6	57.18	2	56.90	56.60	4.6	20,658	0.02%
2023/06/13	18	57.18	6	56.78	57.30	12	20,952	0.06%
2023/06/12	17.1	57.28	17	56.61	56.60	0.1	21,046	0.00%
2023/06/09	15	59.37	8	59.42	58.70	7	20,987	0.03%
2023/06/08	9.5	59.51	24	59.71	59.20	-14.5	21,301	-0.07%
2023/06/07	39.1	59.29	16.1	59.32	59.30	23	21,446	0.11%
2023/06/06	33	59.82	23	59.62	59.30	10	21,829	0.05%
2023/06/05	25	60.06	39.2	59.31	58.90	-14.2	22,475	-0.06%
2023/06/02	14.1	57.24	6	57.35	56.60	8.1	22,505	0.04%
2023/06/01	8	56.89	15	56.91	57.20	-7	22,401	-0.03%
2023/05/31	0	0.00	3	54.87	55.70	-3	22,283	-0.01%
2023/05/30	13	54.50	0	54.40	54.10	13	22,289	0.06%
2023/05/29	0	0.00	2	55.00	54.90	-2	22,522	-0.01%
2023/05/26	6	54.30	1	54.20	54.10	5	22,987	0.02%
2023/05/25	8	54.91	1.2	54.55	54.20	6.8	23,153	0.03%
2023/05/24	8.1	55.65	7	56.23	55.00	1.1	23,148	0.00%
2023/05/23	12	54.75	53	55.07	55.70	-41	22,937	-0.18%
2023/05/22	18	52.13	11	52.26	52.60	7	22,589	0.03%
2023/05/19	66.7	53.01	37	52.22	51.70	29.7	22,525	0.13%
2023/05/18	5.2	56.21	6	56.90	56.90	-0.9	21,742	0.00%
2023/05/17	13	56.31	15	56.17	56.10	-2	21,600	-0.01%
2023/05/16	6.5	54.04	11	54.91	55.20	-4.5	21,489	-0.02%
2023/05/15	6.4	54.19	0	54.40	54.20	6.3	21,524	0.03%
2023/05/12	11.3	54.84	5	55.50	55.50	6.3	21,639	0.03%
2023/05/11	18	56.21	25	55.37	54.90	-7	21,505	-0.03%
2023/05/10	1	58.00	24	57.80	57.10	-23	21,283	-0.11%
2023/05/09	8.3	56.32	16	56.76	56.40	-7.7	21,155	-0.04%
2023/05/08	6.2	58.50	2	58.60	58.10	4.2	20,936	0.02%
2023/05/05	25.5	59.06	11	58.34	58.00	14.5	21,002	0.07%
2023/05/04	12	59.10	6	59.63	60.10	6	20,885	0.03%
2023/05/03	2	58.99	30.1	58.64	58.50	-28.1	20,956	-0.13%
2023/05/02	69.1	58.34	63.1	57.85	57.70	6	20,644	0.03%
2023/04/28	60.1	57.94	56.4	57.99	58.80	3.7	20,417	0.02%
2023/04/27	9	55.68	4	56.50	56.80	5	19,842	0.03%
2023/04/26	4	53.10	5	53.90	54.50	-1	19,490	-0.01%
2023/04/25	5.6	55.38	16.2	54.37	54.30	-10.7	19,361	-0.06%
2023/04/24	24	55.15	13	55.77	56.00	11	19,146	0.06%
2023/04/21	14.4	56.60	22	55.97	54.30	-7.6	19,157	-0.04%
2023/04/20	8.1	58.54	7.1	57.59	57.60	1	18,682	0.01%
2023/04/19	24.1	60.06	17	60.02	59.60	7.1	18,409	0.04%
2023/04/18	22.5	60.80	33	60.20	60.00	-10.5	18,251	-0.06%
2023/04/17	36.1	61.24	26.1	61.15	62.80	10	17,846	0.06%
2023/04/14	25.1	59.25	17	58.99	58.80	8.1	17,383	0.05%
2023/04/13	75	61.24	72.6	60.89	60.20	2.4	17,106	0.01%
2023/04/12	13	59.88	41.1	59.42	60.10	-28.1	16,326	-0.17%
2023/04/11	10	54.43	6	54.92	55.00	4	15,667	0.03%
2023/04/10	5.1	53.53	17	53.46	53.90	-11.9	15,476	-0.08%
2023/04/07	10	52.02	1	52.10	52.00	9	15,270	0.06%
2023/04/06	6	52.38	7	52.61	52.40	-1	15,299	-0.01%
2023/03/31	4	51.48	0	0.00	51.40	4	15,361	0.03%
2023/03/30	6	51.95	0	0.00	51.90	6	15,700	0.04%
2023/03/29	6	51.60	5	51.40	51.80	1	16,086	0.01%
2023/03/28	14	51.39	16	51.45	51.50	-2	16,247	-0.01%
2023/03/27	5	51.98	3	52.20	52.10	2	16,054	0.01%
2023/03/24	11	50.75	71	50.50	50.60	-60	15,998	-0.38%
2023/03/23	6	52.13	18	51.51	51.50	-12	16,171	-0.07%
2023/03/22	15.1	52.07	8	52.05	51.80	7.1	16,609	0.04%
2023/03/21	18	53.38	20.5	53.11	52.60	-2.5	17,190	-0.01%
2023/03/20	16.2	50.20	2.2	50.42	50.00	14	17,266	0.08%
2023/03/17	1.2	49.92	6	49.92	50.30	-4.8	17,307	-0.03%
2023/03/16	69.3	49.16	56	49.41	48.65	13.3	17,127	0.08%
2023/03/15	8	50.20	23	50.48	50.90	-15	16,866	-0.09%
2023/03/14	8	49.67	17	50.04	49.55	-9	16,699	-0.05%
2023/03/13	26	49.92	27	49.71	50.00	-1	16,595	-0.01%
2023/03/10	16	49.73	24	48.93	50.00	-8	16,262	-0.05%
2023/03/09	22	48.60	36.1	48.70	49.20	-14.1	16,160	-0.09%
2023/03/08	30.2	49.00	48	48.75	49.00	-17.8	15,791	-0.11%
2023/03/07	21	45.22	15	45.92	48.10	6	15,134	0.04%
2023/03/06	7.1	43.61	6	43.73	43.75	1.1	14,515	0.01%
2023/03/03	15.1	43.47	10	43.53	43.25	5.1	14,651	0.03%
2023/03/02	10	43.47	7	43.44	43.70	3	14,911	0.02%
2023/03/01	22.1	43.42	18	43.97	43.55	4.1	15,377	0.03%
2023/02/24	76	44.85	13	44.59	45.05	63	15,369	0.41%
2023/02/23	17	43.41	26.3	43.10	44.20	-9.3	14,942	-0.06%
2023/02/22	5	42.18	8	41.98	42.50	-3	14,839	-0.02%
2023/02/21	62.1	42.06	35	41.75	41.90	27.1	15,002	0.18%
2023/02/20	32	41.91	34	41.79	42.00	-2	15,126	-0.01%
2023/02/17	5	40.97	11	40.98	41.25	-6	15,085	-0.04%
2023/02/16	4	40.33	2	40.40	40.40	2	14,928	0.01%
2023/02/15	7	39.85	9	39.71	39.90	-2	15,145	-0.01%
2023/02/14	0.1	39.15	3	39.13	39.55	-2.9	15,145	-0.02%
2023/02/13	2.2	38.97	6	38.98	39.00	-3.9	15,203	-0.03%
2023/02/10	37.2	40.32	11	40.15	39.70	26.2	15,261	0.17%
2023/02/09	1	39.75	2	39.70	39.75	-1	15,195	-0.01%
2023/02/08	15.1	39.45	29	39.76	39.40	-13.9	15,238	-0.09%
2023/02/07	3	39.59	4	39.29	39.80	-1	15,196	-0.01%
2023/02/06	7	39.01	7.1	39.07	38.95	-0.1	15,198	0.00%
2023/02/03	4	40.25	16	39.94	39.45	-12	15,146	-0.08%
2023/02/02	4	40.39	9	40.01	40.30	-5	14,990	-0.03%
2023/02/01	37	39.83	9	40.26	40.00	28	15,057	0.19%
2023/01/31	45	37.94	36	37.73	37.85	9	14,970	0.06%
2023/01/30	16	37.12	6.6	37.30	37.65	9.4	15,052	0.06%
2023/01/17	5	36.63	5	36.88	36.65	0	15,072	0.00%
2023/01/16	2	36.85	2	36.25	36.35	0	15,055	0.00%
2023/01/13	8	36.89	13	37.00	36.80	-5	15,021	-0.03%
2023/01/12	55.1	36.77	55	36.77	36.70	0.1	15,112	0.00%
2023/01/11	8.3	36.25	8	36.57	36.85	0.3	15,160	0.00%
2023/01/10	1	35.40	4	35.43	35.45	-3	14,994	-0.02%
2023/01/06	1	35.25	10	35.11	35.20	-9	15,182	-0.06%
2023/01/05	6.3	35.96	13	35.45	35.05	-6.8	15,367	-0.04%
2023/01/04	6	36.23	8	36.08	36.40	-2	15,563	-0.01%
2023/01/03	3	36.55	0	0.00	36.40	3	15,843	0.02%
2022/12/30	1	36.95	4	37.18	37.15	-3	16,066	-0.02%
2022/12/29	1	36.20	0	0.00	36.25	1	16,319	0.01%
2022/12/28	1	36.40	11	37.40	36.45	-10	16,375	-0.06%
2022/12/27	2	37.25	4	36.90	36.75	-2	16,472	-0.01%
2022/12/26	3	37.02	4	36.99	37.00	-1	16,532	-0.01%
2022/12/23	4	37.43	6	37.73	37.50	-2	16,641	-0.01%
2022/12/22	21	37.21	11	37.57	37.75	10	16,716	0.06%
2022/12/21	12	36.65	10	36.89	37.00	2	16,567	0.01%
2022/12/20	2	35.78	3	35.57	34.85	-1	16,376	-0.01%
2022/12/19	11	35.84	11	35.50	35.35	0	16,566	0.00%
2022/12/16	5	36.00	17	36.27	36.40	-12	16,796	-0.07%
2022/12/15	109.1	36.65	94	37.13	36.60	15.1	16,699	0.09%	大買/
2022/12/14	11.1	36.83	10	37.05	37.00	1.1	16,358	0.01%
2022/12/13	26	35.88	26.2	35.67	36.75	-0.2	15,840	0.00%
2022/12/12	32.2	34.78	24	34.85	35.05	8.2	15,076	0.05%
2022/12/09	2	33.35	40	33.48	33.70	-38	14,541	-0.26%
2022/12/08	20	32.95	1	32.95	33.00	19	14,449	0.13%
2022/12/07	1	32.45	14.2	32.56	32.25	-13.2	14,417	-0.09%
2022/12/06	21	32.80	8	32.97	32.55	13	14,313	0.09%
2022/12/05	4	33.56	11	33.48	33.30	-7	14,299	-0.05%
2022/12/02	3	33.42	0	0.00	33.40	3	14,205	0.02%
2022/12/01	7	33.70	3	33.43	33.65	4	14,143	0.03%
2022/11/30	13	32.95	7	33.05	33.00	6	13,923	0.04%
2022/11/29	19	33.76	40.2	33.56	33.50	-21.2	13,734	-0.15%
2022/11/28	10	32.89	9	32.69	32.95	1	13,468	0.01%
2022/11/25	15	32.86	14	32.78	32.60	1	13,400	0.01%
2022/11/24	10	33.04	24	32.81	32.80	-14	13,297	-0.11%
2022/11/23	64	33.76	39	33.66	33.95	25	12,927	0.19%
2022/11/22	38	33.03	4	32.75	33.20	34	12,413	0.27%
2022/11/21	11	32.23	0	0.00	32.30	11	12,123	0.09%
2022/11/18	11	32.22	22	31.90	31.65	-11	12,001	-0.09%
2022/11/17	24.2	32.71	9	32.69	32.40	15.2	11,939	0.13%
2022/11/16	23	31.94	10	31.62	32.15	13	11,602	0.11%
2022/11/15	0	0.00	0.2	31.12	31.45	-0.2	11,366	0.00%
2022/11/14	2	30.70	0.1	30.30	30.70	1.9	11,283	0.02%
2022/11/11	18.1	30.37	24	30.67	30.10	-5.9	11,223	-0.05%
2022/11/10	0	31.05	8	31.13	31.20	-8	11,019	-0.07%
2022/11/09	3.1	31.13	9	31.31	30.85	-5.9	11,063	-0.05%
2022/11/07	20	29.85	21	30.26	30.25	-1	10,930	-0.01%
2022/11/04	2	29.00	2	29.23	29.40	0	10,871	0.00%
2022/11/01	3	28.50	0	0.00	28.50	3	11,004	0.03%
2022/10/31	3	28.38	0	0.00	28.40	3	11,002	0.03%
2022/10/28	12	28.53	5	29.05	28.25	7	11,002	0.06%
2022/10/27	18	28.36	15	28.55	28.50	3	10,770	0.03%
2022/10/26	3	29.95	2	29.53	29.40	1	10,592	0.01%
2022/10/25	7	30.61	7	30.89	30.35	0	10,651	0.00%
2022/10/21	1	30.50	2	30.15	30.10	-1	10,796	-0.01%
2022/10/20	9	30.05	1	30.45	30.45	8	10,897	0.07%
2022/10/19	15	31.15	3	30.95	30.55	12	10,811	0.11%
2022/10/18	3	30.02	4	30.13	30.00	-1	10,940	-0.01%
2022/10/17	2	29.80	1	30.15	30.05	1	10,946	0.01%
2022/10/14	10	31.35	13	31.20	30.65	-3	11,000	-0.03%
2022/10/13	0	0.00	1	30.15	29.35	-1	11,075	-0.01%
2022/10/12	5	31.23	4	31.33	30.85	1	11,317	0.01%
2022/10/11	2	30.90	1	31.70	31.75	1	11,401	0.01%
2022/10/07	3	31.75	4	31.44	31.75	-1	11,477	-0.01%
2022/10/06	12	30.72	16	30.96	31.10	-4	11,338	-0.04%
2022/10/04	2	29.68	3	29.75	29.85	-1	11,237	-0.01%
2022/10/03	36	29.14	33	29.02	29.20	3	11,103	0.03%
2022/09/30	0	0.00	1	29.30	29.55	-1	11,018	-0.01%
2022/09/29	0	0.00	1	29.30	28.90	-1	10,825	-0.01%
2022/09/28	3	28.55	16	28.08	27.40	-13	10,628	-0.12%
2022/09/27	46	28.50	48	29.02	29.00	-2	10,423	-0.02%
2022/09/26	21	29.54	20	29.86	29.25	1	10,195	0.01%
2022/09/23	25	30.18	13	30.04	30.10	12	9,844	0.12%
2022/09/22	0	0.00	3	29.02	29.00	-3	9,506	-0.03%
2022/09/20	0	0.00	51	27.90	28.30	-51	9,448	-0.54%
2022/09/15	0	0.00	2	28.78	28.65	-2	9,565	-0.02%
2022/09/14	0	0.00	2	28.30	28.80	-2	9,583	-0.02%
2022/09/13	50	28.71	3	28.78	28.90	47	9,675	0.49%
2022/09/12	5	28.63	17	28.69	28.70	-12	9,858	-0.12%
2022/09/08	2	27.75	0	0.00	27.90	2	9,920	0.02%
2022/09/07	0	0.00	5	27.50	27.35	-5	10,004	-0.05%
2022/09/06	3	27.33	0	0.00	27.20	3	10,074	0.03%
2022/09/02	0	0.00	10	27.70	27.65	-10	10,261	-0.10%
2022/09/01	1.5	28.17	20	28.35	28.10	-18.5	10,247	-0.18%
2022/08/31	0.5	28.65	1	28.90	28.45	-0.5	10,267	0.00%
2022/08/30	50.1	28.91	0	0.00	28.80	50.1	10,187	0.49%
2022/08/25	0	0.00	15	29.00	29.00	-15	10,350	-0.14%
2022/08/24	15	28.90	0	0.00	28.90	15	10,473	0.14%
2022/08/19	2	29.18	0	0.00	29.00	2	10,746	0.02%
2022/08/16	10	29.50	0	0.00	29.50	10	11,265	0.09%
2022/08/12	1	30.90	7	30.09	30.00	-6	11,879	-0.05%
2022/08/10	24	31.63	19	31.28	30.70	5	12,004	0.04%
2022/08/09	5	31.25	0	0.00	31.20	5	12,123	0.04%
2022/08/05	1	30.35	0	0.00	30.40	1	12,413	0.01%
2022/08/04	2	30.45	0	30.70	30.35	2	12,725	0.02%
2022/08/02	0	0.00	1	31.05	30.90	-1	14,494	-0.01%
2022/08/01	0	0.00	4	31.65	31.40	-4	14,677	-0.03%
2022/07/28	66	30.82	66	30.54	30.75	0	14,936	0.00%
2022/07/27	10	30.21	10	30.40	30.45	0	15,013	0.00%
2022/07/26	9	30.32	3	30.35	30.45	6	15,266	0.04%
2022/07/25	1	30.30	1	30.20	30.35	0	15,401	0.00%
2022/07/22	1	29.40	0	0.00	29.30	1	15,430	0.01%
2022/07/20	0	0.00	5	29.16	29.05	-5	18,316	-0.03%
2022/07/19	28	29.47	29	29.29	29.70	-1	19,359	-0.01%
2022/07/18	35	28.19	31	28.55	29.00	4	19,944	0.02%
2022/07/15	28	26.80	48	26.96	27.35	-20	19,673	-0.10%
2022/07/14	25	24.98	16	23.00	25.10	9	19,617	0.05%
2022/07/13	8	23.96	0	0.00	23.65	8	19,695	0.04%
2022/07/12	2	24.58	0	0.00	23.65	2	19,744	0.01%
2022/07/11	2	25.65	2	25.95	26.25	0	20,168	0.00%
2022/07/08	0	0.00	2	25.45	25.70	-2	21,286	-0.01%
2022/07/06	2	24.20	1	25.35	24.40	1	22,120	0.00%
2022/07/05	1	25.00	0	0.00	25.50	1	22,443	0.00%
2022/07/04	10	24.30	12	24.46	24.40	-2	22,581	-0.01%
2022/07/01	1	24.54	0	0.00	24.25	1	22,661	0.00%
2022/06/30	1	25.15	1	25.35	25.10	0	22,627	0.00%
2022/06/28	2	25.50	2	25.80	25.80	0	22,620	0.00%
2022/06/27	2	25.95	2	26.20	26.30	0	22,612	0.00%
2022/06/23	5	25.38	4.2	25.57	25.40	0.8	22,605	0.00%
2022/06/22	3	26.23	2	25.98	25.95	1	22,519	0.00%
2022/06/21	5	26.26	5	26.84	27.05	0	22,495	0.00%
2022/06/20	3	27.00	7	27.06	25.95	-4	22,427	-0.02%
2022/06/17	2	27.95	0	0.00	27.90	2	22,282	0.01%
2022/06/16	0	0.00	2	29.28	29.00	-2	22,194	-0.01%
2022/06/15	3	28.90	2	29.30	28.65	1	22,114	0.00%
2022/06/14	3	28.57	7	28.40	28.45	-4	22,067	-0.02%
2022/06/13	7	29.32	8.4	29.30	29.10	-1.4	22,170	-0.01%
2022/06/10	5	30.15	0	0.00	30.20	5	22,205	0.02%
2022/06/09	2	30.25	0	0.00	29.95	2	22,247	0.01%
2022/06/06	0	0.00	6	29.18	29.25	-6	22,414	-0.03%
2022/06/01	1	29.60	15	29.10	29.55	-14	22,924	-0.06%
2022/05/31	3	30.00	11	30.01	29.40	-8	22,897	-0.03%
2022/05/30	1	31.15	3	30.90	30.70	-2	22,869	-0.01%
2022/05/27	6	31.05	1	31.45	30.90	5	23,008	0.02%
2022/05/26	4	31.34	2	31.15	31.00	2	23,087	0.01%
2022/05/25	2	31.10	4	31.50	31.60	-2	22,981	-0.01%
2022/05/24	21	30.82	0	0.00	30.70	21	22,716	0.09%
2022/05/23	31	30.81	35	30.59	30.90	-4	22,524	-0.02%
2022/05/20	21	30.79	15	30.65	30.25	6	22,346	0.03%
2022/05/19	1	30.45	3	30.32	30.60	-2	22,169	-0.01%
2022/05/18	2	30.15	5	30.04	30.20	-3	21,994	-0.01%
2022/05/17	36	29.77	35	30.08	29.80	1	21,825	0.00%
2022/05/16	30	29.81	32	29.84	30.05	-2	21,497	-0.01%
2022/05/13	24	28.80	22	29.09	29.00	2	21,295	0.01%
2022/05/12	35	30.17	47	30.30	28.55	-12	21,107	-0.06%
2022/05/11	79	30.67	85	30.41	30.60	-6	20,729	-0.03%
2022/05/10	58	30.83	62	30.73	31.10	-4	19,544	-0.02%
2022/05/09	66	30.04	65	29.26	29.00	1	18,800	0.01%
2022/05/06	10	29.35	13	29.41	29.70	-3	18,430	-0.02%
2022/05/05	5	29.30	6	29.51	29.00	-1	17,966	-0.01%
2022/05/04	19	28.01	13	28.40	28.70	6	17,641	0.03%
2022/05/03	13	27.40	13	27.77	28.00	0	17,390	0.00%
2022/04/29	0	0.00	3	28.95	28.90	-3	16,966	-0.02%
2022/04/28	18	28.79	13	29.14	28.50	5	16,719	0.03%
2022/04/27	36	30.56	44	30.37	28.80	-8	16,354	-0.05%
2022/04/26	52	33.13	65.3	32.28	31.55	-13.3	15,213	-0.09%
2022/04/25	98.3	31.85	81	32.76	33.35	17.3	13,191	0.13%
2022/04/22	33	30.53	29.2	31.61	32.35	3.8	11,844	0.03%
2022/04/21	0	0.00	11	29.82	29.45	-11	10,750	-0.10%
2022/04/20	67	29.83	51	29.91	29.80	16	10,526	0.15%
2022/04/19	6	29.85	69	29.22	30.10	-63	10,074	-0.63%
2022/04/18	3	28.55	0	0.00	29.00	3	9,706	0.03%
2022/04/15	47	29.83	69	30.40	29.95	-22	9,386	-0.23%
2022/04/14	118	30.11	110	30.04	29.85	8	8,735	0.09%	大買/大賣/
2022/04/13	38	29.25	28.2	29.05	29.25	9.8	7,484	0.13%
2022/04/12	0.4	27.00	9	26.76	27.55	-8.6	6,739	-0.13%
2022/04/11	21	27.64	7	27.56	27.55	14	6,542	0.21%
2022/04/08	0	26.70	9	26.27	26.85	-9	6,172	-0.15%
2022/04/07	13	26.30	4	26.41	25.70	9	5,975	0.15%
2022/04/06	0	26.10	1	26.20	26.15	-1	5,855	-0.02%
2022/04/01	0	0.00	4	25.40	25.85	-4	5,801	-0.07%
2022/03/29	1	25.85	1	26.10	25.70	0	5,790	0.00%
2022/03/28	5	25.13	2	25.40	25.70	3	5,788	0.05%
2022/03/25	1	25.95	2	25.80	25.75	-1	5,846	-0.02%
2022/03/24	1	26.00	5	25.90	25.90	-4	5,884	-0.07%
2022/03/23	6	25.63	0	0.00	25.65	6	5,862	0.10%
2022/03/22	7	25.54	1	25.65	25.50	6	5,819	0.10%
2022/03/21	0	0.00	0.4	25.55	24.90	-0.4	5,765	-0.01%
2022/03/18	2	24.60	1	25.00	24.60	1	5,748	0.02%
2022/03/17	0	0.00	16	24.80	25.00	-16	5,814	-0.28%
2022/03/16	0.5	23.90	40	24.30	23.90	-39.5	5,747	-0.69%
2022/03/15	3	25.88	2	25.80	25.85	1	5,481	0.02%
2022/03/14	3	26.38	19	26.27	26.35	-16	5,389	-0.30%
2022/03/11	0	0.00	4	25.65	25.65	-4	5,295	-0.08%
2022/03/10	4	25.10	14	25.39	25.90	-10	5,206	-0.19%
2022/03/09	8	24.90	19	24.91	25.20	-11	5,049	-0.22%
2022/03/08	14	25.00	3	25.72	24.65	11	4,932	0.22%
2022/03/07	3.4	26.12	12	26.30	26.15	-8.6	4,513	-0.19%
2022/03/04	2	26.35	9.2	26.28	25.90	-7.2	4,187	-0.17%
2022/03/03	8	26.25	26	26.18	26.25	-18	4,069	-0.44%
2022/03/02	8	25.59	8.2	25.51	25.80	-0.2	3,846	-0.01%
2022/03/01	0	0.00	2	24.68	24.90	-2	3,707	-0.05%
2022/02/25	1	23.35	5.2	23.90	23.90	-4.2	3,634	-0.12%
2022/02/24	17	23.26	5	22.92	22.90	12	3,539	0.34%
2022/02/23	1	23.45	5.8	23.45	23.50	-4.8	3,490	-0.14%
2022/02/22	5	23.10	30	23.00	23.50	-25	3,446	-0.73%
2022/02/21	9	23.98	3.9	23.63	23.90	5.1	3,271	0.16%
2022/02/18	10	22.83	1	22.75	22.85	9	3,001	0.30%
2022/02/16	35	22.32	1	22.55	22.25	34	2,965	1.15%
2022/02/15	5	22.35	1	22.20	22.45	4	3,039	0.13%
2022/02/14	10	21.85	1	21.85	22.00	9	3,116	0.29%
2022/02/11	5	22.15	0	0.00	22.20	5	3,120	0.16%
2022/02/10	18	22.15	3	22.13	22.15	15	3,186	0.47%
2022/02/09	2	21.85	0	0.00	21.95	2	3,311	0.06%
2022/02/08	10	21.65	3	21.65	21.75	7	3,323	0.21%
2022/02/07	10	21.08	1	21.00	21.20	9	3,329	0.27%
2022/01/26	0	0.00	2.4	20.32	20.20	-2.4	3,351	-0.07%
2022/01/25	0	0.00	2	20.40	20.30	-2	3,398	-0.06%
2022/01/24	1	20.55	0	0.00	20.65	1	3,440	0.03%
2022/01/19	1	20.75	0	0.00	20.80	1	3,572	0.03%
2022/01/18	20	21.20	10	21.10	21.10	10	3,609	0.28%
2022/01/17	0	0.00	3	21.17	21.15	-3	3,671	-0.08%
2022/01/07	1	21.45	0	0.00	21.40	1	3,912	0.03%
2022/01/04	0	0.00	1	21.75	21.60	-1	4,112	-0.02%
2021/12/29	0	0.00	8	22.00	22.05	-8	4,267	-0.19%
2021/12/28	0	0.00	1	21.85	21.85	-1	4,369	-0.02%
2021/12/24	9	22.25	11	22.60	22.20	-2	4,537	-0.04%
2021/12/23	0	0.00	3	22.38	22.35	-3	4,538	-0.07%
2021/12/22	1	22.60	0.1	22.30	22.30	0.9	4,557	0.02%
2021/12/21	2	22.65	0	0.00	22.70	2	4,537	0.04%
2021/12/20	32.1	22.34	0.7	22.70	22.70	31.4	4,481	0.70%
2021/12/17	0	0.00	15	21.85	21.90	-15	4,445	-0.34%
2021/12/15	1	21.60	0	0.00	21.75	1	4,533	0.02%
2021/12/13	1.1	22.02	0	0.00	22.25	1.1	4,612	0.02%
2021/12/09	0	0.00	4	21.50	21.45	-4	4,772	-0.08%
2021/12/08	0	0.00	0.1	22.20	21.65	-0.1	5,027	0.00%
2021/12/07	10	21.85	1	21.90	21.85	9	5,313	0.17%
2021/12/01	5	21.30	0	0.00	21.25	5	5,774	0.09%
2021/11/29	1	20.60	0	0.00	20.80	1	6,123	0.02%
2021/11/25	0	0.00	5	22.31	21.80	-5	7,106	-0.07%
2021/11/24	1	22.00	4	22.20	22.00	-3	7,076	-0.04%
2021/11/19	0	0.00	12	21.22	21.05	-12	7,621	-0.16%
2021/11/16	10.7	21.88	4	21.50	21.55	6.7	8,381	0.08%
2021/11/12	1	22.15	1	21.95	22.15	0	8,930	0.00%
2021/11/11	3	22.28	0	0.00	22.25	3	9,405	0.03%
2021/11/10	2	21.63	0	0.00	21.60	2	9,815	0.02%
2021/11/08	1	22.20	4	22.31	22.15	-3	11,587	-0.03%
2021/11/04	1	21.45	2	21.20	21.20	-1	12,380	-0.01%
2021/11/02	1	21.10	0	0.00	21.15	1	13,351	0.01%
2021/10/27	1	21.30	0	0.00	21.30	1	15,244	0.01%
2021/10/25	2	21.80	0	0.00	21.85	2	17,751	0.01%
2021/10/22	7.1	21.92	0	0.00	21.90	7.1	18,103	0.04%
2021/10/15	0	0.00	1	22.90	22.75	-1	19,965	-0.01%
2021/10/14	1	22.10	0	0.00	22.25	1	20,620	0.00%
2021/10/12	1	22.50	0	0.00	22.60	1	21,530	0.00%
2021/10/08	5	23.20	5	23.20	22.95	0	21,625	0.00%
2021/10/07	0	0.00	2	23.45	23.65	-2	21,690	-0.01%
2021/10/05	0	0.00	2	23.55	23.75	-2	22,108	-0.01%
2021/10/04	10	22.80	6	23.38	22.65	4	22,144	0.02%
2021/10/01	0	0.00	4	24.29	24.05	-4	22,269	-0.02%
2021/09/30	1	24.90	0	0.00	25.05	1	22,435	0.00%
2021/09/29	0	0.00	1	24.70	24.20	-1	22,590	0.00%
2021/09/24	0	0.00	5	25.10	24.75	-5	25,173	-0.02%
2021/09/23	1	24.80	0	0.00	24.85	1	27,414	0.00%
2021/09/22	1	25.25	2	24.90	24.95	-1	28,563	0.00%
2021/09/16	4	26.50	2	26.00	26.00	2	29,021	0.01%
2021/09/15	8	26.21	6	26.00	26.35	2	28,960	0.01%
2021/09/14	3	26.27	0	0.00	26.10	3	28,920	0.01%
2021/09/13	10	26.42	12	26.95	26.95	-2	28,902	-0.01%
2021/09/10	5	26.62	11	26.06	26.05	-6	28,697	-0.02%
2021/09/09	1	24.90	1	25.65	25.70	0	28,390	0.00%
2021/09/08	2	24.80	9	25.25	24.75	-7	28,335	-0.02%
2021/09/07	0	0.00	2	26.00	25.40	-2	28,251	-0.01%
2021/09/06	3	26.25	3.7	25.82	25.60	-0.7	28,141	0.00%
2021/09/02	2	26.85	4	26.39	26.65	-2	27,745	-0.01%
2021/09/01	44	27.04	63	27.23	27.00	-19	27,620	-0.07%
2021/08/31	9	27.01	25	27.09	27.20	-16	27,184	-0.06%
2021/08/30	6	26.29	8	26.10	26.00	-2	26,686	-0.01%
2021/08/27	4	25.80	4	25.61	26.00	0	26,770	0.00%
2021/08/26	17	26.81	13	26.05	25.60	4	27,415	0.01%
2021/08/25	2	25.50	64	25.38	25.35	-62	27,090	-0.23%
2021/08/24	0	0.00	2	25.45	25.65	-2	27,011	-0.01%
2021/08/23	21	25.39	26	25.96	25.85	-5	26,875	-0.02%
2021/08/20	83	24.67	84	24.31	24.60	-1	26,510	0.00%
2021/08/19	3	24.38	0	0.00	24.20	3	26,365	0.01%
2021/08/18	28	24.75	28	23.63	25.60	0	26,158	0.00%
2021/08/17	37.1	24.67	47	25.76	23.90	-9.9	25,777	-0.04%
2021/08/16	33	27.08	22	26.84	26.40	11	25,231	0.04%
2021/08/13	143	28.92	94	28.71	27.55	49	24,737	0.20%	大買/
2021/08/12	82	28.80	27	28.73	29.75	55	23,927	0.23%
2021/08/11	13	28.00	25	28.10	27.85	-12	22,963	-0.05%
2021/08/10	10	27.50	13	27.89	27.30	-3	22,367	-0.01%
2021/08/09	76	28.15	83	28.27	27.95	-7	22,110	-0.03%
2021/08/06	8	26.97	2	26.78	26.95	6	21,412	0.03%
2021/08/05	13	26.70	25.5	26.79	26.65	-12.5	21,222	-0.06%
2021/08/04	32	27.57	38	28.08	27.40	-6	21,141	-0.03%
2021/08/03	7.5	28.56	2	28.20	28.85	5.5	21,239	0.03%
2021/08/02	22	28.66	46.6	27.59	29.30	-24.6	20,948	-0.12%
2021/07/30	147	27.57	88	28.38	27.20	59	20,265	0.29%	大買/
2021/07/29	34	27.57	23	27.70	27.95	11	19,168	0.06%
2021/07/28	4	26.08	6	26.46	25.75	-2	17,963	-0.01%
2021/07/27	21	26.62	20	26.49	25.60	1	17,718	0.01%
2021/07/26	90	26.71	81	26.33	26.90	9	17,744	0.05%
2021/07/23	6	26.01	9	26.09	26.70	-3	17,549	-0.02%
2021/07/22	9	25.22	4	26.68	25.00	5	17,272	0.03%
2021/07/21	82	27.34	54	27.52	26.50	28	17,026	0.16%
2021/07/20	11	26.50	30	26.37	26.75	-19	16,240	-0.12%
2021/07/19	63	26.23	32.1	26.39	27.10	30.9	15,653	0.20%
2021/07/16	7	24.99	1	25.10	25.10	6	15,298	0.04%
2021/07/15	10	24.50	20	24.88	24.85	-10	15,227	-0.07%
2021/07/14	10	22.70	10	22.78	23.90	0	15,419	0.00%
2021/07/13	11	23.97	5	24.34	23.50	6	16,149	0.04%
2021/07/12	3	25.93	8	25.73	25.05	-5	16,669	-0.03%
2021/07/09	4	24.89	0	0.00	24.65	4	17,158	0.02%
2021/07/08	11	25.08	9	25.02	24.95	2	17,332	0.01%
2021/07/07	14.1	24.60	22	24.67	24.30	-7.9	17,117	-0.05%
2021/07/05	7	26.74	13	26.95	26.35	-6	16,765	-0.04%
2021/07/02	18.1	25.87	3	25.88	25.65	15.1	16,464	0.09%
2021/07/01	61	27.57	67.1	28.33	26.80	-6.1	15,961	-0.04%
2021/06/30	49.6	27.10	53	26.97	27.50	-3.4	14,329	-0.02%
2021/06/29	46	24.30	47.3	23.81	25.15	-1.3	12,019	-0.01%
2021/06/28	20	22.69	19	22.31	22.90	1	10,786	0.01%
2021/06/25	3	21.15	0	0.00	20.85	3	10,250	0.03%
2021/06/23	8	20.50	0	0.00	20.45	8	10,125	0.08%
2021/06/22	2	21.33	5	21.27	20.80	-3	10,050	-0.03%
2021/06/21	1	19.75	20	19.78	20.10	-19	9,892	-0.19%
2021/06/18	6	20.39	0	0.00	20.25	6	9,820	0.06%
2021/06/16	6	20.35	0	0.00	20.30	6	9,748	0.06%
2021/06/10	10	19.85	15	20.28	20.40	-5	9,670	-0.05%
2021/06/08	42	21.01	42	20.79	21.00	0	9,596	0.00%
2021/06/07	21	20.62	0	0.00	20.80	21	9,580	0.22%
2021/06/04	54	21.89	49	22.22	21.70	5	9,486	0.05%
2021/06/03	16	22.27	20	22.29	22.45	-4	9,303	-0.04%
2021/06/02	0	0.00	14.3	20.61	21.70	-14.3	8,530	-0.17%
2021/05/31	19	20.38	10	20.85	20.00	9	8,437	0.11%
2021/05/28	0	0.00	1	19.70	19.40	-1	8,325	-0.01%
2021/05/25	0	0.00	3	19.05	18.40	-3	8,292	-0.04%
2021/05/19	11	18.54	2	18.83	18.65	9	8,274	0.11%
2021/05/18	2	17.83	3	17.87	18.25	-1	8,174	-0.01%
2021/05/17	3	16.83	0	0.00	16.60	3	8,117	0.04%
2021/05/14	0.1	17.75	10	17.90	17.55	-9.9	8,010	-0.12%
2021/05/13	12	18.42	8	18.71	18.55	4	7,916	0.05%
2021/05/12	3.1	20.10	2	19.60	19.60	1.1	7,828	0.01%
2021/05/11	5	21.74	9	22.38	21.70	-4	7,594	-0.05%
2021/05/10	28	22.05	30	22.38	22.15	-2	7,003	-0.03%
2021/05/06	6	21.32	5	20.80	20.35	1	6,625	0.02%
2021/05/05	2	21.10	32	20.55	20.40	-30	6,476	-0.46%
2021/05/04	31	20.03	0	0.00	19.55	31	6,276	0.49%
2021/05/03	21	21.70	42	21.59	21.65	-21	6,096	-0.34%
2021/04/29	1	21.00	0	0.00	21.20	1	5,810	0.02%
2021/04/27	5	21.03	5	20.85	21.00	0	5,570	0.00%
2021/04/26	3	21.17	4	21.25	21.20	-1	5,472	-0.02%
2021/04/23	15	20.45	0	0.00	20.80	15	5,375	0.28%
2021/04/22	119	22.44	136	22.32	20.55	-17	5,281	-0.32%	大買/大賣/
2021/04/21	34	21.86	1	22.00	21.70	33	4,844	0.68%
2021/04/20	6	22.03	14	22.18	22.10	-8	4,649	-0.17%
2021/04/19	14	23.07	5	22.26	23.65	9	4,266	0.21%
2021/04/16	25	22.23	13	22.23	21.50	12	3,385	0.35%
2021/04/15	8	20.50	17	20.88	20.95	-9	2,604	-0.35%
2021/04/14	23	18.70	16	18.54	19.75	7	1,850	0.38%
2021/04/13	12	18.36	2	18.38	18.20	10	1,537	0.65%
2021/04/12	10	18.25	0	0.00	18.25	10	1,510	0.66%
2021/04/08	0	0.00	2	18.40	18.35	-2	1,395	-0.14%
2021/04/07	2	18.05	2	17.78	17.80	0	1,262	0.00%
2021/03/19	0.1	16.95	0	0.00	16.80	0.1	1,391	0.00%
2021/03/05	1	17.75	42	17.32	17.20	-41	1,552	-2.64%
2021/03/04	40	17.80	1	17.35	17.80	39	1,468	2.66%
2021/02/25	1	17.05	0	0.00	16.90	1	1,324	0.08%
2021/02/24	1	17.60	0	0.00	17.25	1	1,305	0.08%
2021/02/23	0	0.00	1	16.85	16.95	-1	1,172	-0.09%
2021/02/22	0	0.00	0	16.20	16.20	0	1,135	0.00%
2021/01/28	0	15.45	0	0.00	15.30	0	1,144	0.00%
2021/01/25	0	15.60	0.2	15.65	15.60	-0.2	1,140	-0.02%
2021/01/22	1	15.25	0	0.00	15.40	1	1,143	0.09%
2021/01/21	0	15.55	0	0.00	15.25	0	1,137	0.00%
2021/01/20	0	15.55	0	0.00	15.30	0	1,128	0.00%
2021/01/15	0	0.00	0	16.10	15.85	0	1,103	0.00%
2021/01/14	0	0.00	10	16.23	16.10	-10	1,089	-0.92%
2021/01/11	1	16.50	0	0.00	16.45	1	1,062	0.10%
2021/01/06	0	17.35	0	0.00	17.00	0	1,025	0.00%
2021/01/05	1	17.35	0	0.00	17.35	1	1,007	0.10%
2020/12/30	2	17.60	0	0.00	17.50	2	966	0.21%
2020/12/29	1	17.30	19	17.15	17.20	-18	937	-1.92%
2020/12/28	0	0.00	1	17.10	17.05	-1	917	-0.11%
2020/12/22	0	18.10	0	0.00	17.00	0	856	0.00%
2020/12/21	10	17.60	0	0.00	18.25	10	784	1.28%
2020/12/18	0	17.20	0	0.00	17.00	0	667	0.00%
2020/12/17	0	17.40	20	17.15	17.00	-20	663	-3.01%
2020/12/15	20	17.70	0	0.00	17.45	20	637	3.14%
2020/12/10	20	17.40	4	17.23	17.20	16	489	3.27%
2020/12/04	1	16.25	0	0.00	16.25	1	344	0.29%
2020/11/18	2	16.05	0	0.00	16.05	2	363	0.55%
2020/10/27	0	15.50	0	0.00	15.40	0	347	0.01%
2020/09/11	1	16.30	0	0.00	16.30	1	425	0.24%
2020/09/09	1	16.50	0	0.00	16.75	1	423	0.24%
2020/09/08	0	0.00	0.8	16.80	16.70	-0.8	417	-0.18%
2020/08/07	0	0.00	0.8	15.60	15.35	-0.8	394	-0.20%
2020/06/30	0	0.00	1	15.85	15.80	-1	465	-0.21%
2020/06/05	0	0.00	1	16.90	17.05	-1	624	-0.16%
2020/04/27	0	0.00	0.2	15.45	15.45	-0.2	657	-0.03%
2020/03/19	1	13.70	0	0.00	13.95	1	603	0.17%
2020/03/17	1	13.25	0	0.00	14.35	1	562	0.18%
2020/03/12	1	15.95	0	0.00	15.95	1	477	0.21%
2020/03/06	2	16.75	0	0.00	16.75	2	438	0.46%
2020/02/10	1	16.90	0	0.00	16.90	1	534	0.19%
2020/02/05	1	17.00	0	0.00	17.00	1	550	0.18%
2020/02/03	0	0.00	10	17.15	17.15	-10	545	-1.83%
2020/01/31	1	17.55	0	0.00	17.50	1	528	0.19%
2020/01/16	0	0.00	0.2	18.40	18.35	-0.2	504	-0.04%
2020/01/08	1	18.50	0	0.00	18.30	1	582	0.17%
2019/12/17	4	18.49	0	0.00	18.45	4	703	0.57%
2019/12/16	10	18.50	0	0.00	18.60	10	709	1.41%
2019/12/11	3	18.20	0	0.00	18.20	3	724	0.41%
2019/11/22	0	0.00	2	18.10	18.10	-2	1,121	-0.18%
2019/11/06	7	19.19	0	0.00	19.10	7	1,533	0.46%
2019/10/22	0	0.00	1	19.15	19.15	-1	1,608	-0.06%
2019/10/15	10	19.30	0	0.00	19.40	10	1,558	0.64%
2019/09/10	1	20.85	0	0.00	20.85	1	1,530	0.07%
2019/09/09	1	20.85	0	0.00	20.80	1	1,520	0.07%
2019/09/06	2	20.75	0	0.00	20.85	2	1,506	0.13%
2019/09/04	1	20.80	17	20.85	20.90	-16	1,464	-1.09%
2019/09/03	5	20.93	0	0.00	21.15	5	1,449	0.34%
2019/09/02	12	20.98	15	21.00	21.15	-3	1,435	-0.21%
2019/08/29	0	0.00	7	20.50	20.55	-7	1,316	-0.53%
2019/08/28	2	20.40	0	0.00	20.35	2	1,307	0.15%
2019/08/23	0	0.00	21	20.20	20.25	-21	1,249	-1.68%
2019/08/21	1	20.55	3	20.45	20.55	-2	1,214	-0.16%
2019/08/20	0	0.00	2	20.35	20.15	-2	1,160	-0.17%
2019/08/19	1	20.95	9	20.81	20.60	-8	1,109	-0.72%
2019/08/16	33	20.33	170	19.78	20.50	-137	981	-13.95%	大賣/鉅額交易
2019/08/14	170	19.35	0	0.00	19.35	170	828	20.53%	大買/鉅額交易
2019/08/13	1	19.15	0	0.00	19.25	1	819	0.12%
2019/08/08	2	19.23	0	0.00	19.15	2	848	0.24%
2019/07/23	0.3	19.30	0	0.00	19.35	0.3	825	0.04%
2019/07/18	1	19.30	0	0.00	19.25	1	887	0.11%
2019/07/17	10	19.25	0	0.00	19.25	10	886	1.13%
2019/06/25	5	19.20	0	0.00	19.10	5	1,378	0.36%
2019/06/04	1	19.70	0	0.00	19.80	1	2,410	0.04%
2019/05/27	0	0.00	1	19.25	19.30	-1	2,950	-0.03%
2019/05/15	0	0.00	1	19.35	19.40	-1	2,929	-0.03%
2019/05/14	0	0.00	1	18.80	19.00	-1	2,925	-0.03%
2019/05/06	1	19.50	0	0.00	19.55	1	2,896	0.03%
2019/04/29	0	0.00	7	19.55	19.50	-7	2,904	-0.24%
2019/04/26	0	0.00	10	19.80	19.80	-10	2,874	-0.35%
2019/04/25	2	20.20	0	0.00	20.15	2	2,848	0.07%
2019/04/23	10	20.50	0	0.00	20.50	10	2,818	0.35%
2019/04/19	1	20.40	0	0.00	20.40	1	2,819	0.04%
2019/04/18	0	0.00	20	20.35	20.35	-20	2,817	-0.71%
2019/04/17	2	20.73	0	0.00	20.70	2	2,808	0.07%
2019/04/12	0	0.00	50	20.72	20.75	-50	2,872	-1.74%
2019/04/11	1	20.80	0	0.00	20.75	1	2,887	0.03%
2019/04/09	15	20.89	0	0.00	20.85	15	2,846	0.53%
2019/04/08	11	20.45	0	0.00	20.45	11	2,812	0.39%
2019/04/03	46	20.82	0	0.00	20.60	46	2,791	1.65%
2019/03/29	1	20.35	3	21.18	21.20	-2	2,659	-0.08%
2019/03/28	8	20.06	11	20.05	20.10	-3	2,573	-0.12%
2019/03/27	0	0.00	9	21.36	21.15	-9	2,446	-0.37%
2019/03/22	0	0.00	11	22.94	22.80	-11	2,255	-0.49%
2019/03/21	0	0.00	5	23.60	23.40	-5	2,207	-0.23%
2019/03/20	1	23.60	59	23.45	23.45	-58	2,170	-2.67%
2019/03/19	118	23.26	79	23.71	23.45	39	2,111	1.85%	大買/
2019/03/18	0	0.00	21	22.89	22.70	-21	1,795	-1.17%
2019/03/15	0	0.00	2	22.25	22.15	-2	1,686	-0.12%
2019/03/12	12	21.90	8	22.15	21.90	4	1,521	0.26%
2019/03/11	2	21.08	1	20.80	21.30	1	1,334	0.07%
2019/03/08	6	21.00	0	0.00	21.15	6	1,284	0.47%
2019/03/07	5	21.74	16	21.24	20.80	-11	1,461	-0.75%
2019/03/06	15	21.12	65	21.10	21.20	-50	1,310	-3.82%
2019/02/25	60	19.18	0	0.00	19.30	60	959	6.25%
2019/02/22	10	19.00	0	0.00	18.95	10	948	1.05%
2019/01/15	0	0.00	1	18.85	18.65	-1	812	-0.12%
2019/01/09	1	19.25	0	0.00	19.15	1	774	0.13%
2018/11/02	1	16.85	0	0.00	16.80	1	345	0.29%
2018/10/25	0	0.00	1	16.55	16.75	-1	363	-0.28%
2018/10/24	1	16.70	0	0.00	16.85	1	365	0.27%
2018/10/03	2	17.80	1	18.05	17.85	1	378	0.26%
2018/10/02	1	17.55	0	0.00	17.60	1	375	0.27%
2018/09/28	7	17.49	0	0.00	17.40	7	397	1.76%
2018/09/12	0	0.00	0.3	17.60	17.45	-0.3	506	-0.06%
2018/09/07	0	0.00	2	17.90	17.85	-2	536	-0.37%
2018/09/05	0.1	18.20	1	18.15	18.20	-0.9	560	-0.16%
2018/08/01	0	0.00	0.2	17.30	17.30	-0.2	754	-0.03%
2018/07/17	4	17.30	0	0.00	17.45	4	771	0.52%
2018/07/16	1	17.70	0	0.00	17.55	1	766	0.13%
2018/07/04	0	0.00	6	18.85	18.90	-6	753	-0.80%
2018/06/25	2	19.00	0	0.00	19.05	2	817	0.24%
2018/06/21	0	0.00	70	19.00	19.05	-70	804	-8.70%
2018/06/19	0	0.00	30	19.05	19.10	-30	789	-3.80%
2018/06/13	3	19.00	0	0.00	19.15	3	799	0.38%
2018/06/11	0	0.00	20	19.10	19.15	-20	774	-2.58%
2018/06/05	0	0.00	30	19.07	19.10	-30	722	-4.15%
2018/06/04	1	19.10	0	0.00	19.15	1	705	0.14%
2018/05/21	0	0.00	10	19.10	19.15	-10	642	-1.56%
2018/05/17	0	0.00	10	19.10	19.15	-10	649	-1.54%
2018/05/11	0	0.00	10	19.10	19.10	-10	677	-1.47%
2018/05/10	0	0.00	10	19.30	19.15	-10	677	-1.48%
2018/05/07	0	0.00	10	19.00	19.10	-10	696	-1.44%
2018/05/04	0	0.00	10	19.10	19.10	-10	708	-1.41%
2018/05/03	0	0.00	20	19.08	19.10	-20	724	-2.76%
2018/05/02	0	0.00	10	19.10	19.20	-10	737	-1.36%
2018/04/27	0	0.00	10	19.10	19.20	-10	755	-1.32%
2018/04/26	2	19.10	25	19.06	19.10	-23	773	-2.97%
2018/04/25	0	0.00	10	19.15	19.15	-10	758	-1.32%
2018/04/24	0	0.00	10	19.40	19.25	-10	761	-1.31%
2018/04/23	4	19.58	0	0.00	19.55	4	774	0.52%
2018/04/18	0	0.00	10	19.65	19.65	-10	796	-1.26%
2018/04/13	0	0.00	10	19.93	19.85	-10	815	-1.23%
2018/03/30	0	0.00	4	19.95	20.80	-4	874	-0.46%
2018/03/27	0	0.00	6	19.90	19.90	-6	858	-0.70%
2018/03/16	0	0.00	10	19.90	19.90	-10	1,116	-0.90%
2018/03/15	0	0.00	10	19.90	19.95	-10	1,123	-0.89%
2018/03/13	0	0.00	10	19.90	20.00	-10	1,147	-0.87%
2018/03/12	0	0.00	0.2	20.00	20.05	-0.2	1,161	-0.02%
2018/02/06	0	0.00	1	20.00	20.00	-1	1,187	-0.08%
2018/01/23	0	0.00	20	20.38	20.45	-20	1,182	-1.69%
2018/01/22	0	0.00	10	20.10	20.45	-10	1,176	-0.85%
2018/01/18	0	0.00	10	20.60	20.55	-10	1,168	-0.86%
2018/01/17	4	20.35	0	0.00	20.50	4	1,166	0.34%
2018/01/09	0	0.00	1	20.20	20.25	-1	1,124	-0.09%
2018/01/08	1	20.30	0	0.00	20.20	1	1,133	0.09%
2018/01/04	0	0.00	40	20.08	20.10	-40	1,116	-3.58%
2018/01/02	1	19.95	0	0.00	19.95	1	1,101	0.09%