榮剛 (5009)-永豐金-苓雅券商分點個股進出

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
48.55
漲跌
▲0.15
漲幅
+0.31%
成交量
2,640張
產業
上櫃鋼鐵類股▲0.01%
529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－永豐金-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅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
2024/11/21	3	48.65	4.4	48.60	48.55	-1.4	2,519	-0.06%
2024/11/20	10	48.40	0	0.00	48.40	10	2,510	0.40%
2024/11/18	0	47.80	0	0.00	48.30	0	2,543	0.00%
2024/11/15	0	0.00	1	48.30	48.15	-1	2,517	-0.04%
2024/11/14	3	48.47	0.2	48.50	48.25	2.8	2,485	0.11%
2024/11/13	10	49.35	1	49.20	49.50	9	2,435	0.37%
2024/11/12	8	49.65	1	49.80	49.75	7	2,401	0.29%
2024/11/11	32	49.07	14	48.85	49.45	18	2,254	0.80%
2024/11/07	0	0.00	1	48.00	47.80	-1	2,077	-0.05%
2024/11/05	0	0.00	1	47.60	47.50	-1	2,082	-0.05%
2024/11/04	0	47.20	0	0.00	46.80	0	2,140	0.00%
2024/11/01	1	46.30	1	47.50	47.50	0	2,296	0.00%
2024/10/22	0	46.03	0	0.00	45.95	0	2,522	0.00%
2024/10/14	0	45.50	2	45.33	45.60	-2	2,807	-0.07%
2024/10/11	2	46.03	2	46.05	45.80	0	2,809	0.00%
2024/10/01	0	0.00	0.1	47.90	48.00	-0.1	2,963	0.00%
2024/09/27	2	47.95	4	48.00	48.05	-2	3,116	-0.06%
2024/09/25	5	47.70	0	0.00	47.95	5	3,362	0.15%
2024/09/24	0	0.00	2	47.30	47.55	-2	3,425	-0.06%
2024/09/23	0	0.00	1	46.90	46.80	-1	3,545	-0.03%
2024/09/20	0	0.00	1	46.70	46.30	-1	3,767	-0.03%
2024/09/18	0	47.20	1	46.95	46.60	-1	3,957	-0.02%
2024/09/13	0	45.80	0	0.00	46.00	0	4,149	0.00%
2024/09/11	1	44.70	0	0.00	45.20	1	4,323	0.02%
2024/09/10	0	45.80	0	0.00	45.00	0	4,343	0.00%
2024/09/06	1	45.65	0	0.00	46.10	1	4,378	0.02%
2024/09/05	7	45.99	2	45.60	45.60	5	4,399	0.11%
2024/09/04	0	46.80	0	0.00	46.20	0	4,422	0.00%
2024/09/03	5	47.95	0	0.00	47.80	5	4,445	0.11%
2024/09/02	5	48.00	0	0.00	48.20	5	4,604	0.11%
2024/08/30	0	0.00	6	48.03	47.85	-6	4,656	-0.13%
2024/08/29	5	47.75	0	0.00	47.95	5	4,686	0.11%
2024/08/28	0.2	47.85	2	48.00	48.30	-1.8	4,732	-0.04%
2024/08/27	0	47.85	0	0.00	48.10	0	4,810	0.00%
2024/08/26	0	0.00	13	47.93	48.05	-13	4,866	-0.27%
2024/08/23	0	0.00	1	47.75	47.75	-1	4,894	-0.02%
2024/08/21	0	0.00	2	48.00	47.85	-2	5,055	-0.04%
2024/08/19	0	46.81	2	46.95	46.90	-2	5,143	-0.04%
2024/08/16	0	0.00	3	47.00	46.85	-3	5,345	-0.06%
2024/08/15	0	0.00	1	46.80	46.70	-1	5,456	-0.02%
2024/08/14	0	0.00	1	46.65	46.60	-1	5,919	-0.02%
2024/08/12	3	45.93	0	0.00	46.00	3	6,185	0.05%
2024/08/09	0	0.00	0	46.10	45.85	0	6,346	0.00%
2024/08/08	0	0.00	1	45.60	45.50	-1	6,610	-0.02%
2024/08/07	0	45.95	51.1	45.81	46.05	-51	6,782	-0.75%
2024/08/06	29.3	43.74	6	44.70	44.00	23.3	6,912	0.34%
2024/08/05	33	43.59	100	44.60	45.50	-67	7,080	-0.95%
2024/08/02	3.5	47.76	0	0.00	47.55	3.5	7,027	0.05%
2024/08/01	1	47.60	1	49.50	49.50	0	7,251	0.00%
2024/07/31	1	47.20	0	0.00	47.05	1	7,407	0.01%
2024/07/30	5	46.05	0	0.00	47.90	5	7,736	0.06%
2024/07/29	4.1	46.81	0	0.00	45.80	4.1	8,620	0.05%
2024/07/26	1	47.65	1	47.70	48.10	0	9,013	0.00%
2024/07/22	10	47.60	0	0.00	47.55	10	9,375	0.11%
2024/07/19	1	48.50	60	48.60	48.20	-59	9,438	-0.63%
2024/07/18	3	49.65	9.5	49.81	49.75	-6.5	9,543	-0.07%
2024/07/17	0.4	48.95	1	49.00	48.60	-0.6	9,589	-0.01%
2024/07/16	0	48.40	1	48.30	48.40	-1	9,902	-0.01%
2024/07/15	1	47.55	0	0.00	47.40	1	10,304	0.01%
2024/07/12	2	47.58	1	47.65	47.65	1	10,601	0.01%
2024/07/11	28	47.79	0	0.00	47.60	28	10,952	0.26%
2024/07/09	2	48.15	0.3	48.23	48.30	1.8	11,739	0.01%
2024/07/08	0.2	48.51	0.1	48.75	48.40	0.1	11,853	0.00%
2024/07/05	4.1	49.00	2.5	49.18	49.15	1.6	12,058	0.01%
2024/07/04	0.2	49.63	0	0.00	49.40	0.2	12,426	0.00%
2024/07/03	3	47.90	5.2	49.29	49.65	-2.2	12,532	-0.02%
2024/07/02	0	0.00	11	47.93	48.05	-11	12,457	-0.09%
2024/07/01	39	47.38	0	0.00	47.85	39	12,447	0.31%
2024/06/28	12	48.58	3	48.40	48.40	9	12,231	0.07%
2024/06/27	3	48.97	0	0.00	48.70	3	12,168	0.02%
2024/06/26	39.1	49.29	2	49.15	49.25	37.1	12,068	0.31%
2024/06/25	8	52.84	7	52.50	52.40	1	11,963	0.01%
2024/06/24	2	53.35	0	0.00	52.90	2	11,932	0.02%
2024/06/21	2	53.70	0	0.00	53.60	2	11,963	0.02%
2024/06/20	0	0.00	2	53.25	53.70	-2	12,035	-0.02%
2024/06/19	0	0.00	1	52.90	52.40	-1	11,933	-0.01%
2024/06/18	0	0.00	6	52.02	52.60	-6	11,895	-0.05%
2024/06/17	1	51.10	0	0.00	51.20	1	11,826	0.01%
2024/06/14	0	0.00	1.1	51.79	51.40	-1.1	11,903	-0.01%
2024/06/13	4	51.30	1	51.40	51.40	3	11,911	0.03%
2024/06/12	5.1	51.01	5	51.60	50.90	0.1	11,914	0.00%
2024/06/11	4	51.60	11	51.76	51.40	-7	11,908	-0.06%
2024/06/07	0	0.00	2	51.20	51.30	-2	11,921	-0.02%
2024/06/06	39	51.06	8	50.98	50.80	31	11,907	0.26%
2024/06/05	2.1	52.06	0	0.00	52.00	2.1	11,765	0.02%
2024/06/03	10	52.40	0	0.00	52.40	10	11,799	0.08%
2024/05/31	1	52.50	0	0.00	52.60	1	11,800	0.01%
2024/05/30	0	0.00	1	53.60	52.80	-1	11,803	-0.01%
2024/05/29	5	53.50	0	0.00	53.40	5	11,817	0.04%
2024/05/28	1	53.80	6	54.27	53.80	-5	11,983	-0.04%
2024/05/27	6	52.90	1	53.20	53.20	5	11,902	0.04%
2024/05/24	0	0.00	3	52.53	52.50	-3	11,860	-0.03%
2024/05/23	3	52.17	3	52.73	52.10	0	11,861	0.00%
2024/05/22	10.1	52.14	0	0.00	52.10	10.1	11,803	0.09%
2024/05/21	0	0.00	2	53.00	52.80	-2	11,635	-0.02%
2024/05/20	62	54.21	12	53.43	52.90	50	11,533	0.43%
2024/05/17	2	55.40	3	55.14	55.80	-1	11,131	-0.01%
2024/05/16	0.2	55.20	12.1	55.24	54.90	-11.9	11,014	-0.11%
2024/05/15	55	55.31	0	0.00	55.20	55	10,959	0.50%
2024/05/14	1	56.00	2	55.80	55.80	-1	10,834	-0.01%
2024/05/13	11	55.20	11	55.90	55.20	0	10,659	0.00%
2024/05/10	5	55.80	53	55.83	56.00	-48	10,556	-0.45%
2024/05/09	55	55.22	52	56.02	54.90	3	10,442	0.03%
2024/05/08	0	0.00	31	55.48	54.70	-31	10,252	-0.30%
2024/05/07	95.3	54.70	1	56.40	54.50	94.3	10,194	0.93%
2024/05/06	3	56.63	3	56.30	56.10	0	9,960	0.00%
2024/05/03	7.2	57.01	5	57.16	57.00	2.2	9,729	0.02%
2024/05/02	12.8	56.79	56	57.17	57.60	-43.2	9,394	-0.46%
2024/04/30	6	55.22	9	55.43	54.20	-3	8,518	-0.04%
2024/04/29	9	54.21	39.1	53.89	54.80	-30.1	8,034	-0.37%
2024/04/26	1	52.20	31	53.51	52.80	-30	7,806	-0.38%
2024/04/25	31	52.34	16	52.58	52.60	15	7,679	0.20%
2024/04/24	8	52.91	5	52.90	53.00	3	7,613	0.04%
2024/04/23	31	52.84	5	53.28	52.80	26	7,547	0.34%
2024/04/22	5	54.12	1	53.25	54.20	4	7,350	0.05%
2024/04/19	8	54.72	8	54.73	54.90	0	7,016	0.00%
2024/04/18	9	54.42	17	54.64	54.70	-8	6,616	-0.12%
2024/04/17	12	53.16	40.2	53.89	53.50	-28.2	6,379	-0.44%
2024/04/16	43	52.03	19	52.29	51.90	24	6,043	0.40%
2024/04/15	16	54.42	35	53.94	53.30	-19	5,658	-0.34%
2024/04/12	0	0.00	0.4	52.50	52.50	-0.4	5,187	-0.01%
2024/04/11	10	52.59	11	52.65	52.60	-1	5,092	-0.02%
2024/04/10	1	52.50	67	51.97	52.50	-66	4,927	-1.34%
2024/04/09	5.1	50.40	10	49.90	50.40	-4.9	4,584	-0.11%
2024/04/08	0	0.00	23	49.47	49.40	-23	4,469	-0.51%
2024/04/03	3	49.35	0.1	49.65	49.40	2.9	4,460	0.07%
2024/04/02	4	49.40	0.1	49.45	49.30	4	4,494	0.09%
2024/04/01	16	49.61	0.1	49.55	49.55	15.9	4,543	0.35%
2024/03/29	77	49.40	0	49.35	49.30	77	4,723	1.63%
2024/03/28	6	49.95	8	49.96	49.65	-2	4,887	-0.04%
2024/03/27	11	49.81	12	49.70	49.65	-1	5,331	-0.02%
2024/03/26	0	0.00	10	49.58	49.05	-10	5,334	-0.19%
2024/03/25	0	0.00	21	49.55	49.80	-21	5,373	-0.39%
2024/03/22	2	48.80	6.1	49.17	49.00	-4.1	5,440	-0.08%
2024/03/21	1	48.75	2	49.00	49.00	-1	5,739	-0.02%
2024/03/20	4	48.85	5	49.07	48.90	-1	5,835	-0.02%
2024/03/19	3.1	48.96	12	49.20	48.85	-8.9	5,894	-0.15%
2024/03/18	0	47.95	0	0.00	48.40	0	5,952	0.00%
2024/03/15	10	47.50	0	0.00	47.70	10	5,980	0.17%
2024/03/14	2.1	47.80	1	47.90	47.75	1.1	6,016	0.02%
2024/03/13	5	47.95	3	48.07	47.70	2	6,105	0.03%
2024/03/12	2	48.50	1	48.15	48.55	1	6,164	0.02%
2024/03/08	3	48.05	2	48.20	47.70	1	6,321	0.02%
2024/03/07	2	48.75	5	49.05	48.35	-3	6,424	-0.05%
2024/03/06	6	48.96	27	48.87	48.75	-21	6,482	-0.32%
2024/03/05	1	48.80	3	48.65	48.70	-2	6,483	-0.03%
2024/03/04	18	48.28	18	48.46	48.30	0	6,432	0.00%
2024/03/01	4	47.99	6	48.13	48.30	-2	6,473	-0.03%
2024/02/29	1	46.70	23.1	46.68	47.00	-22.1	6,393	-0.35%
2024/02/27	4	46.56	0	0.00	46.50	4	6,533	0.06%
2024/02/26	0	0.00	5	46.45	46.45	-5	6,762	-0.07%
2024/02/22	0	0.00	3	47.15	47.15	-3	6,850	-0.04%
2024/02/21	1	47.25	0	0.00	47.15	1	6,902	0.01%
2024/02/20	25	46.90	1	47.40	47.00	24	7,005	0.34%
2024/02/19	1	47.95	1	47.85	47.85	0	6,981	0.00%
2024/02/16	7	47.37	1	47.00	47.65	6	7,059	0.08%
2024/02/15	6	46.09	5	46.30	46.30	1	7,018	0.01%
2024/02/05	4.5	45.67	0	0.00	45.75	4.5	6,987	0.06%
2024/02/02	3	46.40	0	0.00	46.20	3	6,915	0.04%
2024/01/31	2	47.98	101	47.77	47.60	-99	6,832	-1.45%	大賣/
2024/01/30	2	47.90	4	48.19	47.80	-2	6,838	-0.03%
2024/01/26	10	46.80	6	46.75	46.75	4	6,805	0.06%
2024/01/25	1	46.90	0	0.00	46.85	1	6,822	0.01%
2024/01/24	11.1	47.82	51	47.46	47.10	-40	6,879	-0.58%
2024/01/23	2	46.20	20	46.25	46.40	-18	6,854	-0.26%
2024/01/22	7	45.98	30	46.15	46.00	-23	6,968	-0.33%
2024/01/17	3.2	46.34	0.3	46.20	45.90	3	7,040	0.04%
2024/01/16	3.1	47.48	0	0.00	47.15	3.1	7,129	0.04%
2024/01/15	1.2	47.65	5	47.90	47.70	-3.8	7,182	-0.05%
2024/01/12	2.1	47.06	0	0.00	47.10	2.1	7,199	0.03%
2024/01/11	0	0.00	1	47.45	47.20	-1	7,228	-0.01%
2024/01/10	0	0.00	30	47.60	47.50	-30	7,246	-0.41%
2024/01/09	1.1	47.86	1	48.00	47.85	0.1	7,392	0.00%
2024/01/08	0	0.00	2	49.20	48.50	-2	7,394	-0.03%
2024/01/05	0	0.00	26	48.75	48.85	-26	7,444	-0.35%
2024/01/04	40	48.17	6	47.87	47.80	34	7,477	0.45%
2024/01/03	2	48.75	4	48.78	48.65	-2	7,427	-0.03%
2024/01/02	25	49.01	1	49.00	49.00	24	7,402	0.32%
2023/12/29	2.1	48.94	0.6	48.60	48.85	1.5	7,502	0.02%
2023/12/28	3	48.90	2	49.05	48.75	1	7,474	0.01%
2023/12/27	23.2	49.40	0	0.00	49.20	23.2	7,433	0.31%
2023/12/26	3	49.82	0	0.00	49.20	3	7,403	0.04%
2023/12/25	12	49.63	46	50.23	49.00	-34	7,233	-0.47%
2023/12/22	162.5	51.39	63.2	50.86	49.45	99.4	7,151	1.39%	大買/
2023/12/19	104	50.46	1	50.30	50.90	103	6,648	1.55%	大買/鉅額交易
2023/12/18	2	51.65	0	0.00	51.60	2	6,687	0.03%
2023/12/15	6	51.40	102.8	51.20	51.50	-96.8	6,560	-1.48%	大賣/
2023/12/14	3	50.23	12	50.22	49.80	-9	6,292	-0.14%
2023/12/13	100	50.11	2	49.55	49.40	98	6,241	1.57%
2023/12/12	5	49.86	13.3	49.74	49.70	-8.3	6,243	-0.13%
2023/12/11	0	0.00	4	49.93	49.00	-4	6,203	-0.06%
2023/12/08	4	49.19	0	0.00	49.25	4	6,294	0.06%
2023/12/07	23	49.40	131	49.41	49.35	-108	6,330	-1.71%	大賣/鉅額交易
2023/12/06	3	50.10	25	49.47	50.10	-22	6,363	-0.35%
2023/12/05	1.1	48.73	0	0.00	48.70	1.1	6,362	0.02%
2023/12/04	2.5	49.55	7	49.71	49.45	-4.5	6,360	-0.07%
2023/12/01	9.1	49.24	15.2	49.39	49.35	-6.1	6,314	-0.10%
2023/11/30	7	48.08	6.9	48.40	48.70	0.1	6,270	0.00%
2023/11/29	3	47.80	3	47.83	47.75	0	6,552	0.00%
2023/11/28	115	47.45	1	47.15	47.50	114	6,644	1.72%	大買/鉅額交易
2023/11/27	3	46.98	1	46.95	46.90	2	6,811	0.03%
2023/11/22	3	48.00	113	47.72	47.75	-110	7,231	-1.52%	大賣/鉅額交易
2023/11/21	9	46.16	25.2	46.49	46.75	-16.2	7,064	-0.23%
2023/11/20	27	46.18	2	46.10	46.25	25	7,149	0.35%
2023/11/17	42	46.56	4	46.39	46.40	38	7,247	0.52%
2023/11/16	62	46.01	12.5	46.29	46.50	49.5	7,257	0.68%
2023/11/15	53	45.61	18	45.63	45.65	35	7,212	0.49%
2023/11/14	13	45.72	8	46.01	45.30	5	7,278	0.07%
2023/11/13	6	45.40	0	0.00	45.25	6	7,305	0.08%
2023/11/10	3	45.10	0	0.00	45.00	3	7,352	0.04%
2023/11/07	0	0.00	1	45.85	45.70	-1	7,795	-0.01%
2023/11/06	1	45.75	2	45.80	45.90	-1	7,925	-0.01%
2023/11/03	2.1	45.50	3	45.48	45.55	-1	8,105	-0.01%
2023/11/02	50	45.18	0	0.00	45.25	50	8,337	0.60%
2023/10/31	5.2	44.97	106	45.43	44.60	-100.8	8,873	-1.14%	大賣/
2023/10/30	2	45.15	2	45.55	45.50	0	8,980	0.00%
2023/10/27	6.1	45.11	0	0.00	44.90	6.1	9,032	0.07%
2023/10/26	1	45.45	19	45.56	45.25	-18	9,034	-0.20%
2023/10/25	1	45.20	3	45.35	45.20	-2	9,160	-0.02%
2023/10/24	4	44.28	25	44.39	44.65	-21	9,235	-0.23%
2023/10/23	30	44.94	19	45.42	44.50	11	9,284	0.12%
2023/10/20	9	43.24	2	43.33	44.00	7	9,375	0.07%
2023/10/19	4.1	43.99	4	44.03	43.90	0.1	9,503	0.00%
2023/10/18	28	44.42	2	44.50	44.00	26	9,631	0.27%
2023/10/17	12	45.49	8	45.09	45.00	4	9,796	0.04%
2023/10/16	22	45.88	26	46.11	45.60	-4	9,989	-0.04%
2023/10/13	5	45.80	0	0.00	45.30	5	10,021	0.05%
2023/10/12	13	45.01	11	45.25	45.75	2	10,295	0.02%
2023/10/11	5	45.40	4	45.34	45.05	1	10,432	0.01%
2023/10/06	0	0.00	1	44.50	44.45	-1	10,534	-0.01%
2023/10/05	3	44.07	0	0.00	44.00	3	10,699	0.03%
2023/10/04	87	44.21	3	44.05	43.90	84	10,774	0.78%
2023/10/03	6.2	45.16	3	45.45	45.15	3.2	10,741	0.03%
2023/10/02	7	45.60	0	0.00	45.60	7	10,889	0.06%
2023/09/28	6	45.58	1	45.80	45.45	5	11,290	0.04%
2023/09/27	1	44.95	162	45.07	45.20	-161	11,545	-1.39%	大賣/鉅額交易
2023/09/26	27.3	45.34	0	0.00	45.10	27.3	11,886	0.23%
2023/09/25	104	46.49	6	46.24	46.50	98	12,041	0.81%	大買/
2023/09/22	21	45.10	50	45.24	45.40	-29	12,061	-0.24%
2023/09/21	78	45.27	12	44.89	45.25	66	12,203	0.54%
2023/09/20	43	46.52	3	46.30	46.20	40	12,217	0.33%
2023/09/19	1	46.95	84.3	46.83	46.65	-83.3	12,364	-0.67%
2023/09/18	5	46.53	3	46.63	46.30	2	12,443	0.02%
2023/09/15	2.1	45.91	4	46.30	46.40	-1.9	12,511	-0.02%
2023/09/14	2.2	45.46	3	46.00	45.50	-0.8	12,729	-0.01%
2023/09/13	32.2	45.47	1	45.15	45.15	31.2	13,041	0.24%
2023/09/12	15.1	46.55	6	46.38	46.30	9.1	13,042	0.07%
2023/09/11	11.1	46.83	6	47.41	46.65	5.1	13,107	0.04%
2023/09/08	4.3	46.88	10	46.87	46.65	-5.7	13,065	-0.04%
2023/09/07	6.1	47.45	22	47.36	47.25	-15.9	13,134	-0.12%
2023/09/06	3.3	47.08	15	46.82	47.05	-11.7	13,348	-0.09%
2023/09/05	16.2	46.79	1	46.45	46.85	15.2	13,387	0.11%
2023/09/04	21.7	47.39	64	47.11	47.20	-42.3	13,466	-0.31%
2023/09/01	2	45.85	18	45.85	45.75	-16	13,262	-0.12%
2023/08/31	6.2	44.88	7	44.96	45.15	-0.9	13,483	-0.01%
2023/08/30	142.3	45.46	3	45.50	44.85	139.3	13,993	1.00%	大買/鉅額交易
2023/08/29	5	45.53	21	46.35	46.70	-16	13,793	-0.12%
2023/08/28	14	45.99	2	46.60	45.85	12	13,839	0.09%
2023/08/25	12	45.35	1	45.90	45.20	11	13,768	0.08%
2023/08/24	4.1	45.65	7	45.84	45.70	-3	13,789	-0.02%
2023/08/23	3.2	45.54	53	45.96	45.55	-49.9	13,730	-0.36%
2023/08/22	6	45.10	0	0.00	44.95	6	13,665	0.04%
2023/08/21	11.2	46.00	3	46.17	45.90	8.2	13,791	0.06%
2023/08/18	9.2	45.79	0	0.00	45.40	9.2	14,167	0.06%
2023/08/17	6	45.02	2	45.78	46.10	4	14,655	0.03%
2023/08/16	3	45.20	2	45.65	45.30	1	14,857	0.01%
2023/08/15	5.2	45.40	2	45.65	45.55	3.2	15,681	0.02%
2023/08/14	7	45.05	15.1	45.57	45.10	-8.1	15,771	-0.05%
2023/08/11	4.2	46.80	4	46.80	46.55	0.2	15,792	0.00%
2023/08/10	9.8	47.76	2	47.75	47.45	7.8	15,783	0.05%
2023/08/09	3	48.35	2	48.60	48.25	1	15,800	0.01%
2023/08/08	6	49.24	0	0.00	48.90	6	15,765	0.04%
2023/08/07	70.3	49.39	20	49.19	49.30	50.3	15,810	0.32%
2023/08/04	6	52.85	0	0.00	52.90	6	15,535	0.04%
2023/08/02	7.3	53.72	10.1	54.22	52.60	-2.8	15,832	-0.02%
2023/08/01	5	53.40	0.8	53.10	53.10	4.2	15,856	0.03%
2023/07/31	7	54.36	50	54.80	53.40	-43	16,153	-0.27%
2023/07/28	30.3	54.30	4	54.40	54.00	26.3	16,431	0.16%
2023/07/27	2	54.80	23	55.63	55.10	-21	16,688	-0.13%
2023/07/26	5	55.14	0.1	54.50	54.10	5	16,988	0.03%
2023/07/25	20	55.21	12	55.74	55.70	8	17,576	0.05%
2023/07/24	4	53.05	19.1	54.22	54.50	-15.1	17,776	-0.08%
2023/07/21	2.1	52.96	1	52.50	52.50	1.1	17,815	0.01%
2023/07/20	0	0.00	3.2	53.11	53.80	-3.2	18,031	-0.02%
2023/07/19	53.3	52.53	0	0.00	51.70	53.3	18,061	0.29%
2023/07/18	13.6	53.54	5	53.20	53.70	8.6	18,306	0.05%
2023/07/17	7	53.30	0	0.00	53.50	7	18,480	0.04%
2023/07/14	68.4	53.78	0	0.00	53.60	68.4	18,427	0.37%
2023/07/13	7	55.16	4	54.85	54.60	3	18,860	0.02%
2023/07/12	5.1	55.94	20	55.90	55.60	-14.9	19,325	-0.08%
2023/07/11	1.2	56.75	0	0.00	56.60	1.2	19,621	0.01%
2023/07/10	1	57.40	1	57.00	56.90	0	20,468	0.00%
2023/07/07	6	55.50	9	56.83	56.10	-3	21,173	-0.01%
2023/07/06	21.3	58.31	3	58.40	57.30	18.3	21,351	0.09%
2023/07/05	6	59.82	14	60.34	60.50	-8	21,242	-0.04%
2023/07/04	29	58.73	29	59.59	60.00	0	21,045	0.00%
2023/07/03	9	58.64	39	58.42	59.40	-30	20,793	-0.14%
2023/06/30	28	57.44	4	57.90	57.60	24	20,591	0.12%
2023/06/29	14	57.72	10	57.96	57.10	4	20,543	0.02%
2023/06/28	8	57.48	12.2	57.73	56.60	-4.2	20,443	-0.02%
2023/06/27	29	56.11	36	57.07	56.20	-7	20,598	-0.03%
2023/06/26	11	58.35	3	58.23	58.10	8	20,646	0.04%
2023/06/21	10	58.45	25	58.46	58.40	-15	20,678	-0.07%
2023/06/20	21.1	59.06	13	58.51	58.20	8.1	20,649	0.04%
2023/06/19	14	60.26	31	59.89	60.60	-17	20,563	-0.08%
2023/06/16	28	58.93	7	59.34	58.00	21	20,613	0.10%
2023/06/15	5	58.60	7.1	58.17	58.60	-2.1	20,585	-0.01%
2023/06/14	42	57.23	60	57.17	56.60	-18	20,658	-0.09%
2023/06/13	26	57.09	5	57.22	57.30	21	20,952	0.10%
2023/06/12	20.1	57.49	6	56.67	56.60	14.1	21,046	0.07%
2023/06/09	7	58.87	3	59.03	58.70	4	20,987	0.02%
2023/06/08	7	59.43	8	59.73	59.20	-1	21,301	0.00%
2023/06/07	3	59.23	0.1	59.50	59.30	3	21,446	0.01%
2023/06/06	3	59.20	7	59.59	59.30	-4	21,829	-0.02%
2023/06/05	38.1	58.21	60.1	59.77	58.90	-22	22,475	-0.10%
2023/06/02	5	57.34	21	57.42	56.60	-16	22,505	-0.07%
2023/06/01	26	56.88	22	56.45	57.20	4	22,401	0.02%
2023/05/31	0	0.00	3	55.57	55.70	-3	22,283	-0.01%
2023/05/30	4	54.45	1	54.20	54.10	3	22,289	0.01%
2023/05/29	5	54.94	14	55.24	54.90	-9	22,522	-0.04%
2023/05/26	12.1	54.11	4	54.20	54.10	8.1	22,987	0.04%
2023/05/25	14	54.65	19	54.45	54.20	-5	23,153	-0.02%
2023/05/24	12	55.81	2	55.65	55.00	10	23,148	0.04%
2023/05/23	19	54.58	27	55.30	55.70	-8	22,937	-0.03%
2023/05/22	16	52.13	21.1	52.25	52.60	-5.1	22,589	-0.02%
2023/05/19	56.4	53.01	6	52.23	51.70	50.4	22,525	0.22%
2023/05/18	4	56.03	13	56.23	56.90	-9	21,742	-0.04%
2023/05/17	2	54.90	0	0.00	56.10	2	21,600	0.01%
2023/05/16	2	54.20	1	54.90	55.20	1	21,489	0.00%
2023/05/15	2	54.50	2	54.20	54.20	0	21,524	0.00%
2023/05/12	14	55.31	8	54.93	55.50	6	21,639	0.03%
2023/05/11	8	55.67	6.1	55.29	54.90	1.9	21,505	0.01%
2023/05/10	0.1	57.99	2	57.35	57.10	-1.9	21,283	-0.01%
2023/05/09	18.1	56.81	6	56.77	56.40	12	21,155	0.06%
2023/05/08	4	58.30	12	58.51	58.10	-8	20,936	-0.04%
2023/05/05	27	58.61	9	58.03	58.00	18	21,002	0.09%
2023/05/04	19.1	59.51	24	59.45	60.10	-4.9	20,885	-0.02%
2023/05/03	13	59.37	10	59.09	58.50	3	20,956	0.01%
2023/05/02	14.1	58.82	9	58.87	57.70	5.1	20,644	0.02%
2023/04/28	45	58.08	42.1	58.34	58.80	2.9	20,417	0.01%
2023/04/27	26	55.73	69	56.59	56.80	-43	19,842	-0.22%
2023/04/26	16	53.63	10	54.09	54.50	6	19,490	0.03%
2023/04/25	13.2	54.11	6.6	54.39	54.30	6.6	19,361	0.03%
2023/04/24	9	54.49	7.1	55.78	56.00	1.9	19,146	0.01%
2023/04/21	13.5	55.92	3	55.80	54.30	10.5	19,157	0.05%
2023/04/20	4.3	57.72	0	0.00	57.60	4.3	18,682	0.02%
2023/04/19	3	59.87	3	59.60	59.60	0	18,409	0.00%
2023/04/18	24.7	60.54	26	60.09	60.00	-1.3	18,251	-0.01%
2023/04/17	24	61.58	23.2	61.89	62.80	0.8	17,846	0.00%
2023/04/14	15.2	58.70	11	58.91	58.80	4.2	17,383	0.02%
2023/04/13	24.2	61.10	19	60.99	60.20	5.2	17,106	0.03%
2023/04/12	31	59.61	51.3	58.86	60.10	-20.3	16,326	-0.12%
2023/04/11	6	54.24	39	54.80	55.00	-33	15,667	-0.21%
2023/04/10	2	53.30	9.3	54.03	53.90	-7.3	15,476	-0.05%
2023/04/07	10	52.50	1	51.70	52.00	9	15,270	0.06%
2023/04/06	2	52.80	4	52.10	52.40	-2	15,299	-0.01%
2023/03/31	0	0.00	3	51.90	51.40	-3	15,361	-0.02%
2023/03/30	31	51.77	10	52.10	51.90	21	15,700	0.13%
2023/03/29	5	51.60	2	51.40	51.80	3	16,086	0.02%
2023/03/28	6	50.77	25	51.48	51.50	-19	16,247	-0.12%
2023/03/27	16	52.48	4.3	52.27	52.10	11.8	16,054	0.07%
2023/03/24	22	50.97	4	50.75	50.60	18	15,998	0.11%
2023/03/22	4	52.20	1	51.60	51.80	3	16,609	0.02%
2023/03/21	24	53.70	28	52.37	52.60	-4	17,190	-0.02%
2023/03/20	1	50.40	30	50.40	50.00	-29	17,266	-0.17%
2023/03/17	12	49.48	28.2	50.01	50.30	-16.2	17,307	-0.09%
2023/03/16	32	49.78	10	49.57	48.65	22	17,127	0.13%
2023/03/15	21	50.00	303.4	49.96	50.90	-282.4	16,866	-1.67%	大賣/鉅額交易
2023/03/14	13	49.90	3	49.80	49.55	10	16,699	0.06%
2023/03/13	28	49.27	35	49.83	50.00	-7	16,595	-0.04%
2023/03/10	7	48.65	10	49.10	50.00	-3	16,262	-0.02%
2023/03/09	20.6	48.93	2.1	49.74	49.20	18.6	16,160	0.11%
2023/03/08	16.3	49.30	53	48.83	49.00	-36.7	15,791	-0.23%
2023/03/07	24	47.16	149.3	47.73	48.10	-125.2	15,134	-0.83%	大賣/鉅額交易
2023/03/06	54	43.77	3	43.95	43.75	51	14,515	0.35%
2023/03/03	4	43.59	1	43.65	43.25	3	14,651	0.02%
2023/03/02	5	43.62	2	43.23	43.70	3	14,911	0.02%
2023/03/01	123	43.80	25	43.42	43.55	98	15,377	0.64%	大買/
2023/02/24	39	43.86	11	44.65	45.05	28	15,369	0.18%
2023/02/23	52	42.78	3.3	43.46	44.20	48.8	14,942	0.33%
2023/02/22	34	42.48	111.3	42.14	42.50	-77.3	14,839	-0.52%	大賣/
2023/02/21	72	42.31	9.2	42.17	41.90	62.9	15,002	0.42%
2023/02/20	71	41.77	3.4	41.91	42.00	67.7	15,126	0.45%
2023/02/17	4	41.11	10.3	41.01	41.25	-6.3	15,085	-0.04%
2023/02/16	5	40.43	3.3	40.45	40.40	1.8	14,928	0.01%
2023/02/15	6	39.52	3	39.85	39.90	3	15,145	0.02%
2023/02/14	3	39.55	4	39.44	39.55	-1	15,145	-0.01%
2023/02/13	8.2	39.11	1	39.10	39.00	7.2	15,203	0.05%
2023/02/10	19	40.42	12.1	40.14	39.70	6.9	15,261	0.05%
2023/02/09	41	39.78	8	39.71	39.75	33	15,195	0.22%
2023/02/08	55.1	39.69	4	39.46	39.40	51.1	15,238	0.34%
2023/02/07	6	39.29	5	39.58	39.80	1	15,196	0.01%
2023/02/06	25.1	39.11	1	39.00	38.95	24.1	15,198	0.16%
2023/02/03	59.3	39.50	12	40.62	39.45	47.3	15,146	0.31%
2023/02/02	11	40.14	16	40.78	40.30	-5	14,990	-0.03%
2023/02/01	34	40.31	27.3	40.50	40.00	6.8	15,057	0.04%
2023/01/31	0	0.00	6	37.93	37.85	-6	14,970	-0.04%
2023/01/30	1	37.50	2.3	37.76	37.65	-1.3	15,052	-0.01%
2023/01/17	2	36.53	2	36.83	36.65	0	15,072	0.00%
2023/01/16	1	36.35	0	0.00	36.35	1	15,055	0.01%
2023/01/13	0	0.00	1	37.15	36.80	-1	15,021	-0.01%
2023/01/12	4.1	36.80	2	36.95	36.70	2.1	15,112	0.01%
2023/01/11	22	36.41	72	36.50	36.85	-50	15,160	-0.33%
2023/01/10	0	0.00	3	35.55	35.45	-3	14,994	-0.02%
2023/01/09	17	35.09	7	35.21	35.10	10	15,067	0.07%
2023/01/06	3	35.05	3	35.25	35.20	0	15,182	0.00%
2023/01/05	74.1	35.67	32.1	35.40	35.05	42	15,367	0.27%
2023/01/04	4.1	36.21	0	0.00	36.40	4.1	15,563	0.03%
2023/01/03	1.1	36.40	0	0.00	36.40	1.1	15,843	0.01%
2022/12/30	29	37.25	32.1	37.15	37.15	-3.1	16,066	-0.02%
2022/12/29	8.1	36.08	6.1	36.20	36.25	2	16,319	0.01%
2022/12/28	3.1	36.46	3	36.75	36.45	0.1	16,375	0.00%
2022/12/27	8	36.94	2	36.85	36.75	6	16,472	0.04%
2022/12/26	12	37.22	15.3	37.13	37.00	-3.3	16,532	-0.02%
2022/12/23	8.1	37.18	9	37.63	37.50	-0.9	16,641	-0.01%
2022/12/22	11	37.48	6	37.57	37.75	5	16,716	0.03%
2022/12/21	63.1	37.13	181	36.76	37.00	-117.9	16,567	-0.71%	大賣/鉅額交易
2022/12/20	15.1	35.41	15	35.31	34.85	0.1	16,376	0.00%
2022/12/19	93	35.55	18	36.04	35.35	75	16,566	0.45%
2022/12/16	36	36.45	2	36.18	36.40	34	16,796	0.20%
2022/12/15	6	36.73	2	36.98	36.60	4	16,699	0.02%
2022/12/14	9	36.43	14.3	36.81	37.00	-5.3	16,358	-0.03%
2022/12/13	329	36.18	501.1	36.01	36.75	-172.1	15,840	-1.09%	大買/大賣/鉅額交易
2022/12/12	78.1	33.92	95.5	34.66	35.05	-17.4	15,076	-0.12%
2022/12/09	52	33.16	5.3	33.44	33.70	46.8	14,541	0.32%
2022/12/08	50	32.60	0	0.00	33.00	50	14,449	0.35%
2022/12/07	6	32.75	15	32.91	32.25	-9	14,417	-0.06%
2022/12/06	42.3	32.83	25	32.64	32.55	17.3	14,313	0.12%
2022/12/05	30	33.41	1	33.35	33.30	29	14,299	0.20%
2022/12/02	17	33.50	2	33.60	33.40	15	14,205	0.11%
2022/12/01	39	33.72	205	33.77	33.65	-166	14,143	-1.17%	大賣/鉅額交易
2022/11/30	90	33.10	8	33.00	33.00	82	13,923	0.59%
2022/11/29	11	33.33	39.3	33.70	33.50	-28.3	13,734	-0.21%
2022/11/28	13	32.71	88.9	32.97	32.95	-75.9	13,468	-0.56%
2022/11/25	0	0.00	2	32.93	32.60	-2	13,400	-0.01%
2022/11/24	164.3	32.84	12	33.16	32.80	152.3	13,297	1.14%	大買/鉅額交易
2022/11/23	93	33.62	90.3	33.78	33.95	2.8	12,927	0.02%
2022/11/22	22	33.07	78.6	33.08	33.20	-56.6	12,413	-0.46%
2022/11/21	1	32.20	55	32.16	32.30	-54	12,123	-0.45%
2022/11/18	60	31.97	3	31.77	31.65	57	12,001	0.47%
2022/11/17	8	32.53	42.5	32.78	32.40	-34.5	11,939	-0.29%
2022/11/16	27	31.87	102	32.05	32.15	-75	11,602	-0.65%	大賣/
2022/11/15	5	30.94	9.2	31.21	31.45	-4.2	11,366	-0.04%
2022/11/14	1	30.50	5	30.68	30.70	-4	11,283	-0.04%
2022/11/11	113	31.11	4	30.59	30.10	109	11,223	0.97%	大買/鉅額交易
2022/11/10	3	30.85	25	31.00	31.20	-22	11,019	-0.20%
2022/11/09	36	30.94	52	31.29	30.85	-16	11,063	-0.14%
2022/11/08	3	30.87	60	31.05	30.80	-57	10,999	-0.52%
2022/11/07	8	30.55	6	30.36	30.25	2	10,930	0.02%
2022/11/04	3	29.08	4	29.14	29.40	-1	10,871	-0.01%
2022/11/03	1	28.45	2	28.68	28.65	-1	10,994	-0.01%
2022/11/02	1	28.80	33	28.80	28.75	-32	11,019	-0.29%
2022/11/01	53	28.50	4	28.46	28.50	49	11,004	0.45%
2022/10/31	34	28.40	1	28.45	28.40	33	11,002	0.30%
2022/10/28	64	28.61	8	28.37	28.25	56	11,002	0.51%
2022/10/27	71	28.59	12	28.52	28.50	59	10,770	0.55%
2022/10/26	1.5	30.30	1	29.40	29.40	0.5	10,592	0.00%
2022/10/25	3	30.65	3	31.08	30.35	0	10,651	0.00%
2022/10/24	2	30.50	2	30.65	30.70	0	10,724	0.00%
2022/10/21	6	30.21	5	30.10	30.10	1	10,796	0.01%
2022/10/20	13	30.37	13	30.36	30.45	0	10,897	0.00%
2022/10/19	13	30.62	18	30.69	30.55	-5	10,811	-0.05%
2022/10/18	7	30.10	7	30.00	30.00	0	10,940	0.00%
2022/10/17	7	30.01	2	29.80	30.05	5	10,946	0.05%
2022/10/14	7	30.62	23	30.70	30.65	-16	11,000	-0.15%
2022/10/13	19	30.26	17	29.80	29.35	2	11,075	0.02%
2022/10/12	11	31.30	4	30.63	30.85	7	11,317	0.06%
2022/10/11	12	31.16	16	31.64	31.75	-4	11,401	-0.04%
2022/10/07	13	31.14	19	31.66	31.75	-6	11,477	-0.05%
2022/10/06	2	30.60	43.1	30.86	31.10	-41.1	11,338	-0.36%
2022/10/05	8	30.13	123	30.45	29.90	-115	11,190	-1.03%	大賣/鉅額交易
2022/10/04	123	29.74	212.1	29.59	29.85	-89.1	11,237	-0.79%	大買/大賣/
2022/10/03	85	29.21	23	29.17	29.20	62	11,103	0.56%
2022/09/30	79.5	28.50	2	28.50	29.55	77.5	11,018	0.70%
2022/09/29	6	29.14	11	28.74	28.90	-5	10,825	-0.05%
2022/09/28	4.1	27.62	6	27.64	27.40	-1.9	10,628	-0.02%
2022/09/27	106	28.85	4	28.81	29.00	102	10,423	0.98%	大買/鉅額交易
2022/09/26	15	30.04	14	29.82	29.25	1	10,195	0.01%
2022/09/23	2	29.75	21.1	30.05	30.10	-19.1	9,844	-0.19%
2022/09/22	0	0.00	4	28.90	29.00	-4	9,506	-0.04%
2022/09/21	0	0.00	2	28.15	27.95	-2	9,413	-0.02%
2022/09/20	0	0.00	6	28.13	28.30	-6	9,448	-0.06%
2022/09/16	11	28.46	12	28.33	28.20	-1	9,460	-0.01%
2022/09/15	2	28.98	3.1	28.96	28.65	-1.1	9,565	-0.01%
2022/09/13	2	28.90	2	28.70	28.90	0	9,675	0.00%
2022/09/12	3	28.77	0	0.00	28.70	3	9,858	0.03%
2022/09/08	0	0.00	0.1	27.85	27.90	-0.1	9,920	0.00%
2022/09/07	2	27.40	0	0.00	27.35	2	10,004	0.02%
2022/09/06	17.1	27.50	13	27.20	27.20	4.1	10,074	0.04%
2022/09/05	9	27.38	9	27.53	27.50	0	10,204	0.00%
2022/09/02	2	27.75	0	0.00	27.65	2	10,261	0.02%
2022/08/31	11	28.66	12	28.53	28.45	-1	10,267	-0.01%
2022/08/30	0	0.00	0.1	28.90	28.80	-0.1	10,187	0.00%
2022/08/29	1.1	28.40	0	0.00	28.40	1.1	10,214	0.01%
2022/08/26	4	29.15	3	29.05	29.05	1	10,215	0.01%
2022/08/25	46	28.99	0	0.00	29.00	46	10,350	0.44%
2022/08/24	11	29.25	0	0.00	28.90	11	10,473	0.11%
2022/08/23	0	0.00	1	28.90	28.90	-1	10,646	-0.01%
2022/08/22	2	28.78	15	28.67	28.75	-13	10,736	-0.12%
2022/08/19	9.1	29.02	10	29.05	29.00	-0.9	10,746	-0.01%
2022/08/17	14.5	29.61	27	30.08	29.25	-12.5	11,148	-0.11%
2022/08/16	6	29.65	4	29.93	29.50	2	11,265	0.02%
2022/08/15	2	30.20	3	30.25	30.30	-1	11,496	-0.01%
2022/08/12	8	30.42	3	30.13	30.00	5	11,879	0.04%
2022/08/11	1	30.50	1	30.45	30.45	0	11,930	0.00%
2022/08/10	4	31.26	12	31.31	30.70	-8	12,004	-0.07%
2022/08/09	1	31.05	5	30.83	31.20	-4	12,123	-0.03%
2022/08/08	0	0.00	1	29.80	30.60	-1	12,304	-0.01%
2022/08/05	1	30.30	1	30.40	30.40	0	12,413	0.00%
2022/08/04	0	30.05	1.1	30.02	30.35	-1.1	12,725	-0.01%
2022/08/03	6	30.75	5	30.70	30.40	1	13,847	0.01%
2022/08/02	12	31.19	3	30.83	30.90	9	14,494	0.06%
2022/08/01	9.1	31.29	8	31.56	31.40	1.1	14,677	0.01%
2022/07/29	23	31.16	18.1	31.19	31.20	5	14,887	0.03%
2022/07/28	7	30.81	4	30.75	30.75	3	14,936	0.02%
2022/07/27	3	30.03	1.1	30.44	30.45	1.9	15,013	0.01%
2022/07/26	11.1	30.33	4.1	30.26	30.45	7	15,266	0.05%
2022/07/25	5	29.79	21	30.26	30.35	-16	15,401	-0.10%
2022/07/22	9	29.30	9	29.42	29.30	0	15,430	0.00%
2022/07/21	15	29.10	2	29.15	29.00	13	16,482	0.08%
2022/07/20	15	29.22	4	29.19	29.05	11	18,316	0.06%
2022/07/19	32	29.50	11.2	29.62	29.70	20.8	19,359	0.11%
2022/07/18	9	28.77	17.1	28.62	29.00	-8.1	19,944	-0.04%
2022/07/15	5	27.48	8.8	26.84	27.35	-3.8	19,673	-0.02%
2022/07/14	8.3	24.09	20.3	24.22	25.10	-12	19,617	-0.06%
2022/07/13	4.9	23.75	4	23.79	23.65	0.9	19,695	0.00%
2022/07/12	10.8	23.96	0	0.00	23.65	10.8	19,744	0.05%
2022/07/11	1	25.40	4	25.89	26.25	-3	20,168	-0.01%
2022/07/08	0	0.00	1	25.75	25.70	-1	21,286	0.00%
2022/07/07	2	24.55	3	24.52	24.90	-1	21,950	0.00%
2022/07/06	1	25.00	0	0.00	24.40	1	22,120	0.00%
2022/07/05	0	0.00	1.1	25.50	25.50	-1.1	22,443	0.00%
2022/07/01	0.1	25.10	2	25.13	24.25	-1.9	22,661	-0.01%
2022/06/30	1	25.25	2	25.40	25.10	-1	22,627	0.00%
2022/06/29	1	25.65	2	25.75	25.65	-1	22,613	0.00%
2022/06/28	0	0.00	2	25.78	25.80	-2	22,620	-0.01%
2022/06/27	2	26.23	7	26.18	26.30	-5	22,612	-0.02%
2022/06/24	1	25.80	0	0.00	25.50	1	22,616	0.00%
2022/06/23	2	25.73	5	25.98	25.40	-3	22,605	-0.01%
2022/06/22	11.1	26.68	1	26.90	25.95	10.1	22,519	0.04%
2022/06/21	4	26.55	2	26.80	27.05	2	22,495	0.01%
2022/06/20	1.1	26.93	10	26.90	25.95	-8.9	22,427	-0.04%
2022/06/17	16.1	28.11	1	28.25	27.90	15.1	22,282	0.07%
2022/06/16	6	29.23	10	29.31	29.00	-4	22,194	-0.02%
2022/06/15	11.2	28.81	19	29.09	28.65	-7.8	22,114	-0.04%
2022/06/14	12	28.46	1	28.15	28.45	11	22,067	0.05%
2022/06/13	3.1	29.31	2	29.58	29.10	1.1	22,170	0.00%
2022/06/10	3	30.17	22.4	30.00	30.20	-19.4	22,205	-0.09%
2022/06/09	5.3	30.07	7.1	30.13	29.95	-1.8	22,247	-0.01%
2022/06/08	3.3	29.72	11	30.00	30.05	-7.7	22,261	-0.03%
2022/06/07	6	29.64	13	29.73	29.80	-7	22,362	-0.03%
2022/06/06	3	29.22	7	29.09	29.25	-4	22,414	-0.02%
2022/06/02	37	28.91	9	28.87	28.80	28	22,769	0.12%
2022/06/01	9	29.36	8	29.52	29.55	1	22,924	0.00%
2022/05/31	42	29.55	11	29.57	29.40	31	22,897	0.14%
2022/05/30	4	30.81	8	30.70	30.70	-4	22,869	-0.02%
2022/05/27	5	31.14	7	31.09	30.90	-2	23,008	-0.01%
2022/05/26	10	31.53	12	31.31	31.00	-2	23,087	-0.01%
2022/05/25	6	30.88	21	31.40	31.60	-15	22,981	-0.07%
2022/05/24	11	30.95	13.2	30.98	30.70	-2.2	22,716	-0.01%
2022/05/23	13.2	30.74	33.1	30.94	30.90	-19.9	22,524	-0.09%
2022/05/20	38	30.27	52	30.62	30.25	-14	22,346	-0.06%
2022/05/19	0	0.00	23.1	30.51	30.60	-23.1	22,169	-0.10%
2022/05/18	15	30.20	23	30.28	30.20	-8	21,994	-0.04%
2022/05/17	58.1	29.72	52	29.70	29.80	6.1	21,825	0.03%
2022/05/16	3	29.58	9	29.61	30.05	-6	21,497	-0.03%
2022/05/13	3	28.88	4	29.11	29.00	-1	21,295	0.00%
2022/05/12	12	29.40	3	29.75	28.55	9	21,107	0.04%
2022/05/11	102	31.17	90	31.22	30.60	12	20,729	0.06%	大買/
2022/05/10	40	30.80	94	30.72	31.10	-54	19,544	-0.28%
2022/05/09	85	29.53	65	29.91	29.00	20	18,800	0.11%
2022/05/06	28.1	29.62	35	29.61	29.70	-6.9	18,430	-0.04%
2022/05/05	20	29.14	19	29.03	29.00	1	17,966	0.01%
2022/05/04	32	27.80	33.1	28.11	28.70	-1.1	17,641	-0.01%
2022/05/03	111.1	28.01	78	27.87	28.00	33.1	17,390	0.19%	大買/
2022/04/29	17	29.03	7.5	29.11	28.90	9.5	16,966	0.06%
2022/04/28	14	28.86	11	28.77	28.50	3	16,719	0.02%
2022/04/27	106	30.33	71	29.19	28.80	35	16,354	0.21%	大買/
2022/04/26	135	33.00	114	33.30	31.55	21	15,213	0.14%	大買/大賣/
2022/04/25	68	31.16	74	31.69	33.35	-6	13,191	-0.05%
2022/04/22	95	30.87	118.4	31.24	32.35	-23.4	11,844	-0.20%	大賣/
2022/04/21	4	29.68	22.5	29.53	29.45	-18.5	10,750	-0.17%
2022/04/20	66	29.90	50	29.78	29.80	16	10,526	0.15%
2022/04/19	12	29.65	7	29.61	30.10	5	10,074	0.05%
2022/04/18	20	29.06	20	28.95	29.00	0	9,706	0.00%
2022/04/15	35	29.98	32	30.12	29.95	3	9,386	0.03%
2022/04/14	36	30.29	53	30.16	29.85	-17	8,735	-0.19%
2022/04/13	37	28.87	59.6	28.97	29.25	-22.6	7,484	-0.30%
2022/04/12	19	26.81	13	27.03	27.55	6	6,739	0.09%
2022/04/11	23	27.47	24.3	27.57	27.55	-1.3	6,542	-0.02%
2022/04/08	6	25.95	40.5	26.54	26.85	-34.5	6,172	-0.56%
2022/04/07	16	25.86	31	26.18	25.70	-15	5,975	-0.25%
2022/04/06	2	26.15	5	25.98	26.15	-3	5,855	-0.05%
2022/04/01	0	0.00	29	25.73	25.85	-29	5,801	-0.50%
2022/03/30	21	25.40	0	0.00	25.40	21	5,804	0.36%
2022/03/29	1	25.80	1	26.05	25.70	0	5,790	0.00%
2022/03/28	5	25.05	5	25.35	25.70	0	5,788	0.00%
2022/03/25	2	25.63	0	0.00	25.75	2	5,846	0.03%
2022/03/24	15	25.98	13	25.98	25.90	2	5,884	0.03%
2022/03/23	30	25.68	22	25.75	25.65	8	5,862	0.14%
2022/03/22	0	0.00	16	25.59	25.50	-16	5,819	-0.28%
2022/03/21	17	25.20	38	25.40	24.90	-21	5,765	-0.36%
2022/03/18	1	24.90	0	0.00	24.60	1	5,748	0.02%
2022/03/17	0	0.00	2	24.83	25.00	-2	5,814	-0.03%
2022/03/16	9.5	24.08	2	24.18	23.90	7.5	5,747	0.13%
2022/03/15	7	25.89	33.5	26.43	25.85	-26.5	5,481	-0.48%
2022/03/14	1	26.30	7.5	25.98	26.35	-6.5	5,389	-0.12%
2022/03/11	0	0.00	4.5	26.21	25.65	-4.5	5,295	-0.08%
2022/03/10	0	0.00	11	25.67	25.90	-11	5,206	-0.21%
2022/03/09	10	24.69	13	24.87	25.20	-3	5,049	-0.06%
2022/03/08	20	25.55	24	25.53	24.65	-4	4,932	-0.08%
2022/03/07	23	26.38	6.1	26.32	26.15	16.9	4,513	0.37%
2022/03/04	12	26.19	9	26.14	25.90	3	4,187	0.07%
2022/03/03	15	26.16	10.1	26.21	26.25	4.9	4,069	0.12%
2022/03/02	22	25.74	48.1	25.67	25.80	-26.1	3,846	-0.68%
2022/03/01	23	25.04	28.1	24.87	24.90	-5.1	3,707	-0.14%
2022/02/25	8	23.38	8.1	23.83	23.90	-0.1	3,634	0.00%
2022/02/24	12	22.96	2	22.80	22.90	10	3,539	0.28%
2022/02/23	4	23.60	3	23.55	23.50	1	3,490	0.03%
2022/02/22	13	23.70	13.1	23.22	23.50	-0.1	3,446	0.00%
2022/02/21	6	23.57	12.2	24.04	23.90	-6.2	3,271	-0.19%
2022/02/18	1	22.70	27	22.83	22.85	-26	3,001	-0.87%
2022/02/17	2	22.50	3	22.60	22.55	-1	2,991	-0.03%
2022/02/16	0	0.00	2	22.28	22.25	-2	2,965	-0.07%
2022/02/15	0	0.00	7	22.46	22.45	-7	3,039	-0.23%
2022/02/10	10	22.25	12	22.13	22.15	-2	3,186	-0.06%
2022/02/09	2	21.85	1	21.90	21.95	1	3,311	0.03%
2022/02/08	0	0.00	1	21.65	21.75	-1	3,323	-0.03%
2022/02/07	0	20.40	0	0.00	21.20	0	3,329	0.00%
2022/01/25	10	20.35	0	0.00	20.30	10	3,398	0.29%
2022/01/20	2	21.20	1	21.25	21.20	1	3,526	0.03%
2022/01/17	1	21.20	0	0.00	21.15	1	3,671	0.03%
2022/01/14	50	21.00	0	0.00	21.20	50	3,814	1.31%
2022/01/10	0	0.00	1	21.35	21.30	-1	3,890	-0.03%
2022/01/06	0	0.00	1	21.60	21.75	-1	3,962	-0.03%
2021/12/30	0	0.00	4	22.08	21.95	-4	4,229	-0.09%
2021/12/28	1	21.85	0	0.00	21.85	1	4,369	0.02%
2021/12/27	0.2	22.10	5	22.25	22.00	-4.8	4,474	-0.11%
2021/12/24	2	22.63	0	22.20	22.20	2	4,537	0.04%
2021/12/21	2	22.55	14	22.45	22.70	-12	4,537	-0.26%
2021/12/20	1	22.70	8	22.45	22.70	-7	4,481	-0.16%
2021/12/17	2	21.95	2	22.10	21.90	0	4,445	0.00%
2021/12/16	0	0.00	2	21.55	21.55	-2	4,471	-0.04%
2021/12/14	1	21.90	4	21.55	21.55	-3	4,585	-0.07%
2021/12/13	6	22.19	2	22.25	22.25	4	4,612	0.09%
2021/12/10	1	21.55	0	0.00	21.55	1	4,606	0.02%
2021/12/09	1	21.65	4	21.60	21.45	-3	4,772	-0.06%
2021/12/08	0	0.00	1	22.20	21.65	-1	5,027	-0.02%
2021/12/07	4.3	21.67	10	21.72	21.85	-5.7	5,313	-0.11%
2021/12/06	3	21.45	0	0.00	21.30	3	5,361	0.06%
2021/12/01	0	0.00	3	21.25	21.25	-3	5,774	-0.05%
2021/11/29	0.2	20.90	6	20.85	20.80	-5.8	6,123	-0.09%
2021/11/26	9	21.34	0	0.00	21.25	9	6,557	0.14%
2021/11/25	16	22.37	5	21.93	21.80	11	7,106	0.15%
2021/11/24	6	22.03	11.9	22.13	22.00	-5.9	7,076	-0.08%
2021/11/23	1.9	21.53	0	0.00	21.25	1.9	7,061	0.03%
2021/11/22	11	21.08	2	21.20	21.10	9	7,524	0.12%
2021/11/19	3.1	21.10	0	0.00	21.05	3.1	7,621	0.04%
2021/11/18	5	21.27	3	21.25	21.25	2	7,845	0.03%
2021/11/17	7.1	21.61	0	0.00	21.35	7.1	8,259	0.09%
2021/11/16	21.1	21.62	0	0.00	21.55	21.1	8,381	0.25%
2021/11/15	2.1	21.75	0	0.00	21.75	2.1	8,549	0.02%
2021/11/12	16	22.01	4.7	22.32	22.15	11.3	8,930	0.13%
2021/11/11	5	22.39	10	22.28	22.25	-5	9,405	-0.05%
2021/11/10	3	21.67	1	21.60	21.60	2	9,815	0.02%
2021/11/09	2	21.80	6	21.86	22.00	-4	10,616	-0.04%
2021/11/08	7	22.26	9	22.19	22.15	-2	11,587	-0.02%
2021/11/03	0	0.00	12	21.50	21.60	-12	13,125	-0.09%
2021/11/02	4	21.28	2	21.53	21.15	2	13,351	0.01%
2021/11/01	6	21.14	8.8	21.03	21.00	-2.8	13,595	-0.02%
2021/10/29	4	21.15	0	0.00	21.20	4	14,022	0.03%
2021/10/28	7	21.60	3	21.30	21.50	4	14,531	0.03%
2021/10/27	1	21.50	0	0.00	21.30	1	15,244	0.01%
2021/10/26	0	0.00	5	21.82	21.75	-5	16,418	-0.03%
2021/10/25	3.5	21.90	5	22.08	21.85	-1.5	17,751	-0.01%
2021/10/22	6	21.88	3	22.65	21.90	3	18,103	0.02%
2021/10/21	5	23.21	4	23.50	23.45	1	18,215	0.01%
2021/10/20	2	23.30	0	0.00	22.70	2	18,481	0.01%
2021/10/19	0	0.00	0.2	23.00	22.95	-0.2	18,800	0.00%
2021/10/18	0	0.00	3	22.80	22.95	-3	19,119	-0.02%
2021/10/13	3	22.20	0	0.00	22.10	3	21,328	0.01%
2021/10/12	1	22.60	0	0.00	22.60	1	21,530	0.00%
2021/10/07	6	23.42	0	0.00	23.65	6	21,690	0.03%
2021/10/06	2	23.80	4	23.95	23.30	-2	21,890	-0.01%
2021/10/05	1	23.05	0	0.00	23.75	1	22,108	0.00%
2021/10/04	9	22.91	1	22.65	22.65	8	22,144	0.04%
2021/10/01	3	24.40	0	0.00	24.05	3	22,269	0.01%
2021/09/30	1	24.50	0	0.00	25.05	1	22,435	0.00%
2021/09/29	5	24.48	0	24.40	24.20	5	22,590	0.02%
2021/09/28	5	24.60	1	24.55	24.50	4	22,980	0.02%
2021/09/27	1	25.10	6	24.77	25.00	-5	23,587	-0.02%
2021/09/24	3	24.98	0	0.00	24.75	3	25,173	0.01%
2021/09/23	7	24.89	0	24.85	24.85	7	27,414	0.03%
2021/09/22	4	24.45	12	25.12	24.95	-8	28,563	-0.03%
2021/09/17	6	25.82	8	25.88	25.50	-2	29,013	-0.01%
2021/09/16	3	26.22	0	0.00	26.00	3	29,021	0.01%
2021/09/15	2	26.40	11	26.35	26.35	-9	28,960	-0.03%
2021/09/14	14	26.21	2	26.20	26.10	12	28,920	0.04%
2021/09/13	24.2	26.53	14	26.72	26.95	10.2	28,902	0.04%
2021/09/10	10	26.27	19	26.37	26.05	-9	28,697	-0.03%
2021/09/09	0	0.00	13	25.20	25.70	-13	28,390	-0.05%
2021/09/08	6	25.18	3	24.85	24.75	3	28,335	0.01%
2021/09/07	11	25.38	0	0.00	25.40	11	28,251	0.04%
2021/09/06	14	26.03	6	25.83	25.60	8	28,141	0.03%
2021/09/03	8	26.83	5	26.84	26.35	3	27,935	0.01%
2021/09/02	5	26.41	7	26.45	26.65	-2	27,745	-0.01%
2021/09/01	24	27.08	42	27.39	27.00	-18	27,620	-0.07%
2021/08/31	19.5	26.76	47.1	26.93	27.20	-27.6	27,184	-0.10%
2021/08/30	3.1	26.03	1	25.95	26.00	2.1	26,686	0.01%
2021/08/27	3.6	25.74	1	26.00	26.00	2.6	26,770	0.01%
2021/08/26	21	26.16	21	26.69	25.60	0	27,415	0.00%
2021/08/25	2	25.50	0	0.00	25.35	2	27,090	0.01%
2021/08/24	4	25.31	28	25.45	25.65	-24	27,011	-0.09%
2021/08/23	27	25.96	40	25.72	25.85	-13	26,875	-0.05%
2021/08/20	7	24.47	0	0.00	24.60	7	26,510	0.03%
2021/08/19	23	24.77	13	24.72	24.20	10	26,365	0.04%
2021/08/18	9	23.80	12	24.84	25.60	-3	26,158	-0.01%
2021/08/17	75	25.20	23	25.73	23.90	52	25,777	0.20%
2021/08/16	45	27.12	3	26.68	26.40	42	25,231	0.17%
2021/08/13	55	28.40	16	28.15	27.55	39	24,737	0.16%
2021/08/12	9.6	29.06	24.1	28.97	29.75	-14.5	23,927	-0.06%
2021/08/11	20	27.85	22	28.04	27.85	-2	22,963	-0.01%
2021/08/10	3	27.68	7.5	28.07	27.30	-4.5	22,367	-0.02%
2021/08/09	14	28.15	27.5	28.31	27.95	-13.5	22,110	-0.06%
2021/08/06	7	26.97	27	27.23	26.95	-20	21,412	-0.09%
2021/08/05	20.5	26.77	19	26.98	26.65	1.5	21,222	0.01%
2021/08/04	46	27.80	49	27.56	27.40	-3	21,141	-0.01%
2021/08/03	37	28.45	36.5	28.60	28.85	0.5	21,239	0.00%
2021/08/02	74	28.62	161.7	28.42	29.30	-87.7	20,948	-0.42%	大賣/
2021/07/30	161	28.33	57.1	28.30	27.20	103.9	20,265	0.51%	大買/鉅額交易
2021/07/29	49	27.57	72.9	27.55	27.95	-23.9	19,168	-0.12%
2021/07/28	13	25.80	24	26.33	25.75	-11	17,963	-0.06%
2021/07/27	10	26.19	4	25.73	25.60	6	17,718	0.03%
2021/07/26	17	26.24	5	26.58	26.90	12	17,744	0.07%
2021/07/23	4	25.94	22.3	26.16	26.70	-18.3	17,549	-0.10%
2021/07/22	28	26.01	9	25.63	25.00	19	17,272	0.11%
2021/07/21	45	27.10	28.2	27.12	26.50	16.8	17,026	0.10%
2021/07/20	26.3	26.40	21	26.64	26.75	5.3	16,240	0.03%
2021/07/19	28	26.57	58.7	26.66	27.10	-30.7	15,653	-0.20%
2021/07/16	7.9	25.19	3.1	25.37	25.10	4.8	15,298	0.03%
2021/07/15	4	24.81	4.2	24.93	24.85	-0.2	15,227	0.00%
2021/07/14	8	22.91	4	23.68	23.90	4	15,419	0.03%
2021/07/13	13	23.90	1	24.45	23.50	12	16,149	0.07%
2021/07/12	16	25.45	9	25.95	25.05	7	16,669	0.04%
2021/07/09	26	24.81	10	25.09	24.65	16	17,158	0.09%
2021/07/08	11	24.88	11.2	25.16	24.95	-0.2	17,332	0.00%
2021/07/07	14	24.64	27.5	25.07	24.30	-13.5	17,117	-0.08%
2021/07/06	5	25.68	4.6	25.79	25.60	0.4	16,927	0.00%
2021/07/05	19	26.67	53.3	26.59	26.35	-34.3	16,765	-0.20%
2021/07/02	59	26.13	17	26.66	25.65	42	16,464	0.26%
2021/07/01	77	27.86	94.5	27.37	26.80	-17.5	15,961	-0.11%
2021/06/30	114	27.07	87.8	27.23	27.50	26.2	14,329	0.18%	大買/
2021/06/29	48	24.00	68.5	23.90	25.15	-20.5	12,019	-0.17%
2021/06/28	30	22.32	37.5	22.54	22.90	-7.5	10,786	-0.07%
2021/06/25	7.2	21.23	1	21.15	20.85	6.2	10,250	0.06%
2021/06/24	0.2	20.75	1	20.95	20.65	-0.8	10,167	-0.01%
2021/06/23	3	20.70	7	20.65	20.45	-4	10,125	-0.04%
2021/06/22	7	20.92	1	21.30	20.80	6	10,050	0.06%
2021/06/21	2	20.20	20	19.83	20.10	-18	9,892	-0.18%
2021/06/18	0	0.00	3	20.45	20.25	-3	9,820	-0.03%
2021/06/17	1	20.75	1	20.95	20.45	0	9,781	0.00%
2021/06/16	1	20.35	10	20.80	20.30	-9	9,748	-0.09%
2021/06/15	3	20.75	3	20.65	20.85	0	9,714	0.00%
2021/06/11	1	20.40	1	20.65	20.40	0	9,696	0.00%
2021/06/10	1	19.85	0	0.00	20.40	1	9,670	0.01%
2021/06/09	1	20.45	0	0.00	20.35	1	9,630	0.01%
2021/06/08	0	0.00	6	21.01	21.00	-6	9,596	-0.06%
2021/06/07	14.2	20.97	3	21.52	20.80	11.2	9,580	0.12%
2021/06/04	18.2	22.08	12	21.92	21.70	6.2	9,486	0.07%
2021/06/03	45	22.40	52.7	22.51	22.45	-7.7	9,303	-0.08%
2021/06/02	3	21.37	4	21.30	21.70	-1	8,530	-0.01%
2021/06/01	0	0.00	2	20.18	20.10	-2	8,419	-0.02%
2021/05/31	11	20.68	3	20.42	20.00	8	8,437	0.09%
2021/05/28	3	19.30	0.1	19.90	19.40	2.9	8,325	0.03%
2021/05/27	0	18.85	0	0.00	18.65	0	8,249	0.00%
2021/05/26	4	18.61	1	18.30	18.65	3	8,291	0.04%
2021/05/25	0	0.00	10	18.55	18.40	-10	8,292	-0.12%
2021/05/24	4	19.43	0	0.00	18.95	4	8,373	0.05%
2021/05/21	1	19.30	0	0.00	19.15	1	8,372	0.01%
2021/05/20	10	18.30	18	18.46	18.05	-8	8,310	-0.10%
2021/05/19	2	18.65	0	0.00	18.65	2	8,274	0.02%
2021/05/18	0	0.00	2	18.25	18.25	-2	8,174	-0.02%
2021/05/17	0	0.00	1	16.65	16.60	-1	8,117	-0.01%
2021/05/14	1.2	18.88	4	18.09	17.55	-2.8	8,010	-0.03%
2021/05/13	0.2	18.55	0	0.00	18.55	0.2	7,916	0.00%
2021/05/12	9.5	20.26	1	19.65	19.60	8.5	7,828	0.11%
2021/05/11	14	22.40	31	22.55	21.70	-17	7,594	-0.22%
2021/05/10	3	22.13	8	22.27	22.15	-5	7,003	-0.07%
2021/05/07	2	21.15	6	20.99	21.20	-4	6,735	-0.06%
2021/05/06	6	20.65	6	20.95	20.35	0	6,625	0.00%
2021/05/05	9.5	20.52	6	21.03	20.40	3.5	6,476	0.05%
2021/05/04	9	19.70	52	20.68	19.55	-43	6,276	-0.69%
2021/05/03	66	22.10	16	21.94	21.65	50	6,096	0.82%
2021/04/29	0	0.00	3.5	21.20	21.20	-3.5	5,810	-0.06%
2021/04/28	2	20.53	0	0.00	20.60	2	5,639	0.04%
2021/04/27	3	20.92	12	20.78	21.00	-9	5,570	-0.16%
2021/04/26	0	0.00	1	20.95	21.20	-1	5,472	-0.02%
2021/04/23	4	20.73	16	20.66	20.80	-12	5,375	-0.22%
2021/04/22	30	22.33	25	22.25	20.55	5	5,281	0.09%
2021/04/21	25	22.00	12	21.78	21.70	13	4,844	0.27%
2021/04/20	61	22.46	47	22.13	22.10	14	4,649	0.30%
2021/04/19	37	22.21	35.1	22.45	23.65	1.9	4,266	0.04%
2021/04/16	66	21.55	65.2	21.82	21.50	0.9	3,385	0.03%
2021/04/15	19	20.72	52	20.77	20.95	-33	2,604	-1.27%
2021/04/14	0	0.00	22.1	19.49	19.75	-22.1	1,850	-1.19%
2021/04/13	4	18.35	5	18.19	18.20	-1	1,537	-0.07%
2021/04/12	1	18.10	0	0.00	18.25	1	1,510	0.07%
2021/04/09	2	18.05	6	18.17	18.05	-4	1,450	-0.28%
2021/04/08	0	0.00	35	18.39	18.35	-35	1,395	-2.51%
2021/04/07	11	18.04	2	17.88	17.80	9	1,262	0.71%
2021/04/06	0	0.00	1	17.25	17.30	-1	1,130	-0.09%
2021/04/01	0	0.00	6	17.07	17.05	-6	1,129	-0.53%
2021/03/31	0	0.00	1	17.05	17.05	-1	1,127	-0.09%
2021/03/25	1.5	16.57	0	0.00	16.60	1.5	1,330	0.11%
2021/03/22	1	16.90	0	0.00	16.95	1	1,347	0.07%
2021/03/19	2	16.80	0	0.00	16.80	2	1,391	0.14%
2021/03/18	2	16.95	0	0.00	16.90	2	1,456	0.14%
2021/03/17	0.1	17.10	0	0.00	16.90	0.1	1,483	0.00%
2021/03/15	2	17.15	0	0.00	17.15	2	1,605	0.12%
2021/03/11	2	17.15	0.1	17.15	17.30	1.9	1,609	0.12%
2021/03/09	3	17.23	77	17.36	17.25	-74	1,582	-4.68%
2021/03/08	7	17.16	0	0.00	17.15	7	1,561	0.45%
2021/03/05	20.1	17.41	9	17.38	17.20	11.1	1,552	0.71%
2021/03/04	4	17.66	11	17.84	17.80	-7	1,468	-0.48%
2021/03/03	1	16.90	1	17.20	17.20	0	1,403	0.00%
2021/02/26	6	17.32	2	17.25	17.15	4	1,385	0.29%
2021/02/25	2	17.00	2	16.90	16.90	0	1,324	0.00%
2021/02/24	5	17.60	2	17.35	17.25	3	1,305	0.23%
2021/02/23	3	16.72	0	0.00	16.95	3	1,172	0.26%
2021/02/22	0	0.00	27	16.30	16.20	-27	1,135	-2.38%
2021/01/28	15	15.18	0	0.00	15.30	15	1,144	1.31%
2021/01/27	5	15.30	3	15.25	15.25	2	1,141	0.18%
2021/01/26	15	15.40	0	0.00	15.35	15	1,138	1.32%
2021/01/25	0.2	15.50	0	0.00	15.60	0.2	1,140	0.02%
2021/01/20	16	15.62	0	0.00	15.30	16	1,128	1.42%
2021/01/18	10	15.60	0	0.00	15.70	10	1,109	0.90%
2021/01/15	6	15.76	0	0.00	15.85	6	1,103	0.54%
2021/01/13	30	16.06	0	0.00	16.20	30	1,087	2.76%
2021/01/12	24	16.29	2	16.10	16.10	22	1,075	2.05%
2021/01/11	10	16.73	0	0.00	16.45	10	1,062	0.94%
2021/01/08	6	16.87	0	0.00	16.85	6	1,044	0.57%
2021/01/06	2	17.20	0	0.00	17.00	2	1,025	0.20%
2021/01/05	8	17.43	0	0.00	17.35	8	1,007	0.79%
2020/12/31	0	0.00	1	17.20	17.20	-1	981	-0.10%
2020/12/30	1	17.45	0	17.50	17.50	1	966	0.10%
2020/12/29	4	17.40	0	0.00	17.20	4	937	0.43%
2020/12/22	4	17.43	1	17.85	17.00	3	856	0.35%
2020/12/21	2	17.88	6	17.92	18.25	-4	784	-0.51%
2020/12/17	0	0.00	2	17.30	17.00	-2	663	-0.30%
2020/12/14	3	17.55	0	0.00	17.50	3	590	0.51%
2020/12/10	2	17.13	3	17.30	17.20	-1	489	-0.20%
2020/11/27	0	0.00	15	16.25	16.25	-15	363	-4.13%
2020/11/20	0	0.00	1	15.90	15.90	-1	363	-0.27%
2020/10/28	1	15.40	0	0.00	15.40	1	347	0.29%
2020/10/19	0.1	15.70	0	0.00	15.55	0.1	345	0.02%
2020/09/23	0.1	16.10	0	0.00	15.90	0.1	357	0.02%
2020/09/08	0	0.00	2	16.65	16.70	-2	417	-0.48%
2020/09/07	2	16.75	2	16.40	16.90	0	407	0.00%
2020/09/03	0.2	16.10	0	0.00	16.10	0.2	371	0.05%
2020/09/01	2	16.00	1	16.05	16.00	1	374	0.27%
2020/08/31	1	16.10	0	0.00	16.05	1	380	0.26%
2020/08/26	0	0.00	0.2	15.90	15.85	-0.2	369	-0.05%
2020/08/25	0	0.00	2	15.75	15.85	-2	368	-0.54%
2020/08/03	0.4	15.35	0	0.00	15.35	0.4	412	0.10%
2020/07/24	2	15.60	0	0.00	15.55	2	446	0.45%
2020/06/22	0	0.00	2	15.85	16.05	-2	475	-0.42%
2020/06/19	2	16.30	0	0.00	16.20	2	468	0.43%
2020/06/11	1	16.80	0	0.00	16.60	1	548	0.18%
2020/06/08	1	16.95	0	0.00	17.00	1	627	0.16%
2020/05/19	0.5	16.50	0	0.00	16.60	0.5	625	0.08%
2020/04/15	0	0.00	1	15.30	15.65	-1	652	-0.15%
2020/04/14	1	15.35	0	0.00	15.45	1	654	0.15%
2020/03/25	1	14.50	0	0.00	14.40	1	621	0.15%
2020/03/19	0	0.00	16	13.67	13.95	-16	603	-2.65%
2020/03/17	15	13.55	10	13.55	14.35	5	562	0.89%
2020/03/13	0	0.00	1	14.50	14.95	-1	518	-0.19%
2020/02/03	5	16.95	0	0.00	17.15	5	545	0.92%
2020/01/30	4	17.93	0	0.00	17.50	4	524	0.76%
2020/01/06	0	0.00	1	18.60	18.55	-1	625	-0.16%
2020/01/02	1	18.75	0	0.00	18.75	1	627	0.16%
2019/12/25	1	18.70	1	18.70	18.70	0	653	0.00%
2019/12/19	0	0.00	60	18.60	18.65	-60	689	-8.70%
2019/12/18	60	18.47	0	0.00	18.40	60	693	8.65%
2019/11/25	0.2	18.00	0	0.00	18.10	0.2	1,107	0.02%
2019/11/15	1	18.30	10	18.30	18.45	-9	1,259	-0.71%
2019/11/14	1	18.45	0	0.00	18.45	1	1,381	0.07%
2019/11/04	0	0.00	10	19.30	19.30	-10	1,530	-0.65%
2019/10/29	10	19.10	0	0.00	19.05	10	1,566	0.64%
2019/10/23	0	0.00	9	19.12	19.10	-9	1,590	-0.57%
2019/10/21	1	19.20	0	0.00	19.20	1	1,602	0.06%
2019/10/17	0	0.00	12	19.10	19.10	-12	1,599	-0.75%
2019/10/15	2	19.28	0	0.00	19.40	2	1,558	0.13%
2019/10/14	10	20.00	0	0.00	20.00	10	1,512	0.66%
2019/10/07	1	20.00	5	20.05	19.95	-4	1,515	-0.26%
2019/10/01	0	0.00	6	20.20	20.25	-6	1,512	-0.40%
2019/09/27	0	0.00	15	20.10	20.15	-15	1,518	-0.99%
2019/09/25	5	20.35	0	0.00	20.15	5	1,535	0.33%
2019/09/20	4	20.30	0	0.00	20.20	4	1,525	0.26%
2019/09/18	0	0.00	1	20.50	20.30	-1	1,534	-0.07%
2019/09/16	3	20.30	5	20.33	20.35	-2	1,548	-0.13%
2019/09/12	0	0.00	1	20.60	20.60	-1	1,531	-0.07%
2019/09/11	1	20.80	0	0.00	20.75	1	1,527	0.07%
2019/09/10	10	20.80	0	0.00	20.85	10	1,530	0.65%
2019/09/05	1	20.75	0	0.00	20.70	1	1,492	0.07%
2019/09/04	4	20.91	1	21.25	20.90	3	1,464	0.20%
2019/09/03	0	0.00	1	20.90	21.15	-1	1,449	-0.07%
2019/09/02	6	20.83	11	20.96	21.15	-5	1,435	-0.35%
2019/08/30	14	20.55	0	0.00	20.45	14	1,321	1.06%
2019/08/29	2	20.43	0	0.00	20.55	2	1,316	0.15%
2019/08/28	3	20.30	3	20.37	20.35	0	1,307	0.00%
2019/08/27	1	20.45	0	0.00	20.35	1	1,294	0.08%
2019/08/26	0	0.00	15	20.05	20.50	-15	1,274	-1.18%
2019/08/23	0	0.00	1	20.25	20.25	-1	1,249	-0.08%
2019/08/22	10	20.65	0	0.00	20.35	10	1,241	0.81%
2019/08/21	3	20.55	1	20.50	20.55	2	1,214	0.16%
2019/08/20	6	20.10	0	0.00	20.15	6	1,160	0.52%
2019/08/19	3	20.83	17	20.97	20.60	-14	1,109	-1.26%
2019/08/16	27	20.03	2	20.20	20.50	25	981	2.55%
2019/08/15	0	0.00	2	19.30	19.20	-2	829	-0.24%
2019/08/14	0	0.00	2	19.40	19.35	-2	828	-0.24%
2019/08/07	3	19.25	0	0.00	19.30	3	836	0.36%
2019/08/02	1	19.20	0	0.00	19.25	1	828	0.12%
2019/08/01	0	0.00	0.1	19.30	19.25	-0.1	830	-0.01%
2019/07/30	30	19.20	0	0.00	19.25	30	832	3.60%
2019/07/25	4	19.70	0	0.00	19.70	4	818	0.49%
2019/07/24	1	19.55	0	0.00	19.70	1	816	0.12%
2019/07/15	20	19.20	3	19.15	19.25	17	902	1.88%
2019/07/12	1	19.20	0	0.00	19.15	1	928	0.11%
2019/07/11	1	19.30	0	0.00	19.30	1	943	0.11%
2019/06/26	1	19.30	1	19.30	19.30	0	1,258	0.00%
2019/06/25	1	19.25	1	19.10	19.10	0	1,378	0.00%
2019/06/24	0	0.00	1	19.85	19.85	-1	1,488	-0.07%
2019/06/12	1	19.70	0	0.00	19.75	1	2,097	0.05%
2019/06/11	0	0.00	40	19.55	19.60	-40	2,138	-1.87%
2019/06/05	40	20.13	1	20.10	20.05	39	2,389	1.63%
2019/06/04	1	19.70	0	0.00	19.80	1	2,410	0.04%
2019/06/03	0	0.00	20	19.35	19.50	-20	2,564	-0.78%
2019/05/31	1	19.55	0	0.00	19.50	1	2,858	0.03%
2019/05/16	3	19.95	1	19.95	19.90	2	2,948	0.07%
2019/05/15	3	19.47	0	0.00	19.40	3	2,929	0.10%
2019/05/14	1	19.00	0	0.00	19.00	1	2,925	0.03%
2019/05/09	0	0.00	0	19.15	19.15	0	2,908	0.00%
2019/05/07	1	19.65	0	0.00	19.65	1	2,896	0.03%
2019/04/30	0	0.00	1	19.80	19.75	-1	2,904	-0.03%
2019/04/25	0	0.00	12	20.20	20.15	-12	2,848	-0.42%
2019/04/19	2	20.50	0	0.00	20.40	2	2,819	0.07%
2019/04/18	2	20.65	0	0.00	20.35	2	2,817	0.07%
2019/04/16	2	21.00	0	0.00	20.75	2	2,825	0.07%
2019/04/12	0	0.00	5	20.75	20.75	-5	2,872	-0.17%
2019/04/11	20	20.75	0	0.00	20.75	20	2,887	0.69%
2019/04/10	1	20.75	0	0.00	20.70	1	2,880	0.03%
2019/04/02	5	20.36	0	0.00	20.50	5	2,759	0.18%
2019/04/01	20	20.90	0	0.00	20.75	20	2,712	0.74%
2019/03/29	13	20.94	1	21.00	21.20	12	2,659	0.45%
2019/03/28	10	20.30	0	0.00	20.10	10	2,573	0.39%
2019/03/27	3	21.10	0	0.00	21.15	3	2,446	0.12%
2019/03/26	1	22.60	0	0.00	22.50	1	2,317	0.04%
2019/03/25	10	22.45	12	22.49	22.80	-2	2,284	-0.09%
2019/03/20	2	23.45	0	0.00	23.45	2	2,170	0.09%
2019/03/19	17	23.93	37	23.89	23.45	-20	2,111	-0.95%
2019/03/12	0	0.00	6	22.12	21.90	-6	1,521	-0.39%
2019/03/07	4	21.63	15	21.60	20.80	-11	1,461	-0.75%
2019/03/06	2	21.20	51	21.15	21.20	-49	1,310	-3.74%
2019/02/25	1	19.30	0	0.00	19.30	1	959	0.10%
2019/01/16	3	18.70	0	0.00	18.95	3	820	0.37%
2019/01/10	5	19.25	0	0.00	19.20	5	785	0.64%
2019/01/09	0	0.00	7	19.20	19.15	-7	774	-0.90%
2019/01/07	7	18.90	2	18.70	19.00	5	720	0.69%
2019/01/04	0	0.00	2	18.10	17.75	-2	663	-0.30%
2018/12/20	2	16.35	0	0.00	16.40	2	627	0.32%
2018/11/28	0	0.00	1	16.25	16.40	-1	354	-0.28%
2018/11/15	0	0.00	5	16.80	16.85	-5	324	-1.54%
2018/11/13	2	16.70	0	0.00	16.85	2	325	0.61%
2018/10/26	5	16.50	0	0.00	16.65	5	359	1.39%
2018/10/25	0	0.00	1	16.50	16.75	-1	363	-0.28%
2018/10/02	1	17.55	0	0.00	17.60	1	375	0.27%
2018/09/14	0	0.00	0.1	17.70	17.70	-0.1	484	-0.02%
2018/08/22	0	0.00	0.1	18.00	18.15	-0.1	716	-0.02%
2018/08/01	0	0.00	1	17.35	17.30	-1	754	-0.13%
2018/07/20	1	17.30	0	0.00	17.30	1	758	0.13%
2018/07/10	1	18.10	0	0.00	18.20	1	768	0.13%
2018/07/03	0	0.00	10	18.90	18.95	-10	754	-1.33%
2018/06/13	10	19.00	0	0.00	19.15	10	799	1.25%
2018/05/08	0	0.00	151	19.10	19.40	-151	694	-21.73%	大賣/鉅額交易
2018/04/19	50	19.75	0	0.00	19.70	50	780	6.41%
2018/04/03	0	0.00	2	20.25	20.50	-2	871	-0.23%
2018/03/30	3	21.27	0	0.00	20.80	3	874	0.34%
2018/03/12	0	0.00	1	20.00	20.05	-1	1,161	-0.09%
2018/01/31	10	20.20	0	0.00	20.25	10	1,159	0.86%
2018/01/29	20	20.23	0	0.00	20.20	20	1,161	1.72%
2018/01/24	1	20.30	0	0.00	20.35	1	1,185	0.08%
2018/01/22	0	0.00	5	20.10	20.45	-5	1,176	-0.43%
2018/01/08	5	20.32	0	0.00	20.20	5	1,133	0.44%
2018/01/05	0	20.15	0	0.00	20.15	0	1,120	0.00%