榮剛 (5009)-合庫-台南券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
52.8
漲跌
▲0.2
漲幅
+0.38%
成交量
10,003張
產業
上櫃鋼鐵類股
524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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	53.00	7	52.97	52.80	-4	7,806	-0.05%
2024/04/24	16	52.70	1.3	52.87	53.00	14.7	7,613	0.19%
2024/04/23	18	53.78	3	53.00	52.80	15	7,547	0.20%
2024/04/22	5	54.66	4.3	54.32	54.20	0.7	7,350	0.01%
2024/04/19	5.2	54.51	6	55.13	54.90	-0.8	7,016	-0.01%
2024/04/18	0	0.00	13.2	54.92	54.70	-13.2	6,616	-0.20%
2024/04/17	26	54.11	27	53.64	53.50	-1	6,379	-0.02%
2024/04/16	6.2	51.79	10	52.27	51.90	-3.8	6,043	-0.06%
2024/04/15	3	53.40	6.2	53.98	53.30	-3.2	5,658	-0.06%
2024/04/12	3	52.57	0	0.00	52.50	3	5,187	0.06%
2024/04/11	2	52.70	10.2	52.89	52.60	-8.2	5,092	-0.16%
2024/04/10	2	51.75	11.2	52.07	52.50	-9.2	4,927	-0.19%
2024/04/09	1	50.10	5	50.11	50.40	-4	4,584	-0.09%
2024/04/08	13	49.32	9	49.83	49.40	4	4,469	0.09%
2024/04/03	4	49.39	6	49.98	49.40	-2	4,460	-0.04%
2024/04/02	1	49.40	15	49.38	49.30	-14	4,494	-0.31%
2024/04/01	1	49.65	5	49.69	49.55	-4	4,543	-0.09%
2024/03/29	5	49.40	10	49.54	49.30	-5	4,723	-0.11%
2024/03/28	2	49.78	13	50.09	49.65	-11	4,887	-0.23%
2024/03/27	2	50.00	32	49.47	49.65	-30	5,331	-0.56%
2024/03/26	27	49.83	133	49.09	49.05	-106	5,334	-1.99%	大賣/鉅額交易
2024/03/25	130	49.92	10	49.79	49.80	120	5,373	2.23%	大買/鉅額交易
2024/03/22	1	48.80	13	49.11	49.00	-12	5,440	-0.22%
2024/03/21	12	48.89	0	0.00	49.00	12	5,739	0.21%
2024/03/20	7.1	48.83	13	49.05	48.90	-5.9	5,835	-0.10%
2024/03/19	10	49.20	13	49.06	48.85	-3	5,894	-0.05%
2024/03/18	0	0.00	8	48.14	48.40	-8	5,952	-0.13%
2024/03/15	3	47.57	0.6	47.60	47.70	2.4	5,980	0.04%
2024/03/14	1	48.05	8.6	48.04	47.75	-7.6	6,016	-0.13%
2024/03/13	9	48.05	3	48.65	47.70	6	6,105	0.10%
2024/03/12	2	48.50	8	48.43	48.55	-6	6,164	-0.10%
2024/03/11	1	47.80	25	48.05	47.95	-24	6,209	-0.39%
2024/03/08	6.5	47.60	10	48.22	47.70	-3.5	6,321	-0.06%
2024/03/07	16	48.37	2	48.70	48.35	14	6,424	0.22%
2024/03/06	2	48.80	9.6	49.01	48.75	-7.6	6,482	-0.12%
2024/03/05	6	48.75	10	48.79	48.70	-4	6,483	-0.06%
2024/03/04	1	48.20	1.3	48.25	48.30	-0.3	6,432	-0.01%
2024/03/01	1	47.90	21	48.08	48.30	-20	6,473	-0.31%
2024/02/29	0	0.00	8	46.76	47.00	-8	6,393	-0.13%
2024/02/27	0	0.00	1	46.50	46.50	-1	6,533	-0.02%
2024/02/26	4.1	46.50	1	46.50	46.45	3.1	6,762	0.05%
2024/02/23	1	46.75	0	0.00	46.70	1	6,819	0.01%
2024/02/22	0	0.00	2.3	47.58	47.15	-2.3	6,850	-0.03%
2024/02/21	1	47.15	16	47.30	47.15	-15	6,902	-0.22%
2024/02/20	12	47.03	0.3	47.15	47.00	11.7	7,005	0.17%
2024/02/19	1	47.75	2.1	48.04	47.85	-1.1	6,981	-0.02%
2024/02/16	10	47.78	22	47.56	47.65	-12	7,059	-0.17%
2024/02/15	1	46.15	4	46.29	46.30	-3	7,018	-0.04%
2024/02/05	8.1	45.67	0	0.00	45.75	8.1	6,987	0.12%
2024/02/02	5.2	46.43	0.4	46.75	46.20	4.8	6,915	0.07%
2024/02/01	4	47.20	1.2	47.50	47.05	2.9	6,860	0.04%
2024/01/31	6	47.80	0.1	47.85	47.60	5.9	6,832	0.09%
2024/01/30	1	48.15	12	48.30	47.80	-11	6,838	-0.16%
2024/01/29	0	0.00	2	47.50	47.50	-2	6,806	-0.03%
2024/01/26	3	46.90	0	0.00	46.75	3	6,805	0.04%
2024/01/25	3	46.93	1	47.00	46.85	2	6,822	0.03%
2024/01/24	9	47.46	9	47.46	47.10	0	6,879	0.00%
2024/01/23	0	0.00	8	46.25	46.40	-8	6,854	-0.12%
2024/01/22	13.1	45.94	6	46.03	46.00	7.1	6,968	0.10%
2024/01/19	8	45.94	5	45.95	46.00	3	6,994	0.04%
2024/01/18	2	45.95	7	45.99	46.05	-5	7,018	-0.07%
2024/01/17	15	46.42	2	47.30	45.90	13	7,040	0.18%
2024/01/16	3.2	47.27	4	47.15	47.15	-0.8	7,129	-0.01%
2024/01/15	0	0.00	13	47.74	47.70	-13	7,182	-0.18%
2024/01/12	3	46.95	1	47.35	47.10	2	7,199	0.03%
2024/01/11	32.3	47.10	0	0.00	47.20	32.3	7,228	0.45%
2024/01/10	17	47.87	0	0.00	47.50	17	7,246	0.23%
2024/01/09	5.1	47.96	7	48.05	47.85	-1.9	7,392	-0.03%
2024/01/08	1	48.75	2	49.20	48.50	-1	7,394	-0.01%
2024/01/05	0	0.00	11	48.55	48.85	-11	7,444	-0.15%
2024/01/04	9.1	48.07	0	0.00	47.80	9.1	7,477	0.12%
2024/01/03	1	48.65	2	49.25	48.65	-1	7,427	-0.01%
2024/01/02	1	48.80	30.2	49.00	49.00	-29.2	7,402	-0.39%
2023/12/29	10	48.50	3	49.33	48.85	7	7,502	0.09%
2023/12/28	19.2	49.04	2	48.95	48.75	17.2	7,474	0.23%
2023/12/27	2	49.20	1	49.30	49.20	1	7,433	0.01%
2023/12/26	195	49.68	6	50.10	49.20	189	7,403	2.55%	大買/鉅額交易
2023/12/25	30	49.86	13	49.49	49.00	17	7,233	0.24%
2023/12/22	27	50.91	3.1	52.54	49.45	23.9	7,151	0.33%
2023/12/20	3	51.20	6	51.50	51.70	-3	6,695	-0.04%
2023/12/19	30	50.36	214	50.70	50.90	-184	6,648	-2.77%	大賣/鉅額交易
2023/12/18	7	51.41	17	51.85	51.60	-10	6,687	-0.15%
2023/12/15	25.3	51.31	18.1	51.43	51.50	7.2	6,560	0.11%
2023/12/14	0	0.00	22	50.21	49.80	-22	6,292	-0.35%
2023/12/13	35	49.53	3	50.03	49.40	32	6,241	0.51%
2023/12/12	0	0.00	11.2	49.86	49.70	-11.2	6,243	-0.18%
2023/12/11	11.1	49.13	8	49.53	49.00	3.1	6,203	0.05%
2023/12/08	7	49.02	8	48.97	49.25	-1	6,294	-0.02%
2023/12/07	13.3	49.47	9	49.63	49.35	4.3	6,330	0.07%
2023/12/06	23	48.90	36	49.18	50.10	-13	6,363	-0.20%
2023/12/05	48.1	48.84	8	49.01	48.70	40.1	6,362	0.63%
2023/12/04	33.2	49.98	1	49.95	49.45	32.2	6,360	0.51%
2023/12/01	19	49.10	22.1	49.22	49.35	-3.1	6,314	-0.05%
2023/11/30	8	48.70	7	48.34	48.70	1	6,270	0.02%
2023/11/29	0	0.00	1	47.80	47.75	-1	6,552	-0.02%
2023/11/28	3	47.00	4	47.33	47.50	-1	6,644	-0.02%
2023/11/27	19.1	47.16	1	46.90	46.90	18.1	6,811	0.27%
2023/11/24	13	48.26	11	48.11	47.85	2	7,115	0.03%
2023/11/22	6.8	47.77	18.1	47.53	47.75	-11.3	7,231	-0.16%
2023/11/21	3	46.08	108	46.69	46.75	-105	7,064	-1.49%	大賣/鉅額交易
2023/11/20	6	45.98	11	46.36	46.25	-5	7,149	-0.07%
2023/11/17	5	46.45	4	46.86	46.40	1	7,247	0.01%
2023/11/16	5	46.00	38	46.19	46.50	-33	7,257	-0.45%
2023/11/15	1	45.40	2	45.70	45.65	-1	7,212	-0.01%
2023/11/14	12	45.66	12	45.78	45.30	0	7,278	0.00%
2023/11/13	0.2	45.55	4	45.63	45.25	-3.8	7,305	-0.05%
2023/11/10	8	45.08	0	0.00	45.00	8	7,352	0.11%
2023/11/09	3	45.43	61	45.49	45.40	-58	7,483	-0.78%
2023/11/08	3	45.60	0	0.00	45.65	3	7,656	0.04%
2023/11/07	22	45.70	0	0.00	45.70	22	7,795	0.28%
2023/11/06	43	45.80	0	0.00	45.90	43	7,925	0.54%
2023/11/02	2	44.75	2	45.15	45.25	0	8,337	0.00%
2023/11/01	15	44.50	5	45.00	44.50	10	8,836	0.11%
2023/10/31	6.1	44.90	3	45.42	44.60	3.1	8,873	0.03%
2023/10/30	32.1	45.00	10	45.53	45.50	22.1	8,980	0.25%
2023/10/27	124.1	45.81	2	45.50	44.90	122.1	9,032	1.35%	大買/鉅額交易
2023/10/26	1	45.45	5	45.46	45.25	-4	9,034	-0.04%
2023/10/25	0	0.00	1	45.35	45.20	-1	9,160	-0.01%
2023/10/24	27	44.42	27	44.63	44.65	0	9,235	0.00%
2023/10/23	39	44.85	19.1	44.98	44.50	19.9	9,284	0.21%
2023/10/20	9.2	43.39	125	43.38	44.00	-115.8	9,375	-1.23%	大賣/鉅額交易
2023/10/19	11	44.24	10	44.05	43.90	1	9,503	0.01%
2023/10/18	12	44.35	0	0.00	44.00	12	9,631	0.12%
2023/10/17	4	45.35	5	45.40	45.00	-1	9,796	-0.01%
2023/10/16	37.1	45.84	41	45.99	45.60	-3.9	9,989	-0.04%
2023/10/13	3	45.53	6	45.73	45.30	-3	10,021	-0.03%
2023/10/12	4.5	45.09	5	45.47	45.75	-0.5	10,295	0.00%
2023/10/11	30	45.23	2	45.53	45.05	28	10,432	0.27%
2023/10/06	1	43.95	14	44.49	44.45	-13	10,534	-0.12%
2023/10/05	3.1	44.05	3	44.22	44.00	0.1	10,699	0.00%
2023/10/04	35.2	44.09	9	44.15	43.90	26.2	10,774	0.24%
2023/10/03	12.2	45.46	0	0.00	45.15	12.2	10,741	0.11%
2023/10/02	5	45.66	0	0.00	45.60	5	10,889	0.05%
2023/09/28	1	46.00	1	45.95	45.45	0	11,290	0.00%
2023/09/27	1.1	45.12	0	0.00	45.20	1.1	11,545	0.01%
2023/09/26	39.5	45.59	0	0.00	45.10	39.5	11,886	0.33%
2023/09/25	5	46.40	24	46.63	46.50	-19	12,041	-0.16%
2023/09/22	4	45.05	1	45.35	45.40	3	12,061	0.02%
2023/09/21	19.5	45.38	0	0.00	45.25	19.5	12,203	0.16%
2023/09/20	27.5	46.41	1	46.65	46.20	26.5	12,217	0.22%
2023/09/19	0	0.00	14	46.83	46.65	-14	12,364	-0.11%
2023/09/18	2	46.83	12	46.72	46.30	-10	12,443	-0.08%
2023/09/15	6	46.17	15	46.19	46.40	-9	12,511	-0.07%
2023/09/14	7.1	45.53	7	45.85	45.50	0.1	12,729	0.00%
2023/09/13	25.1	45.58	6	45.22	45.15	19.1	13,041	0.15%
2023/09/12	14	46.74	11	46.41	46.30	3	13,042	0.02%
2023/09/11	13	46.79	10	47.37	46.65	3	13,107	0.02%
2023/09/08	10	46.88	4	47.15	46.65	6	13,065	0.05%
2023/09/07	0	0.00	7	47.49	47.25	-7	13,134	-0.05%
2023/09/06	4	46.73	9	47.18	47.05	-5	13,348	-0.04%
2023/09/05	19	46.61	15	46.92	46.85	4	13,387	0.03%
2023/09/04	49	47.15	56	47.45	47.20	-7	13,466	-0.05%
2023/09/01	1	45.55	28.1	45.84	45.75	-27.1	13,262	-0.20%
2023/08/31	4	44.70	2	45.30	45.15	2	13,483	0.01%
2023/08/30	75.1	45.42	1	45.20	44.85	74.1	13,993	0.53%
2023/08/29	13	45.23	21.1	46.04	46.70	-8.1	13,793	-0.06%
2023/08/28	11	46.03	13	46.13	45.85	-2	13,839	-0.01%
2023/08/25	9	45.28	5	45.77	45.20	4	13,768	0.03%
2023/08/24	8.1	45.55	6	45.88	45.70	2.1	13,789	0.02%
2023/08/23	7	45.76	16	46.02	45.55	-9	13,730	-0.07%
2023/08/22	39	45.31	5	44.95	44.95	34	13,665	0.25%
2023/08/21	7	45.97	3	46.23	45.90	4	13,791	0.03%
2023/08/18	9	45.99	4	46.13	45.40	5	14,167	0.04%
2023/08/17	8	46.18	13	46.02	46.10	-5	14,655	-0.03%
2023/08/16	7	45.06	5	45.28	45.30	2	14,857	0.01%
2023/08/15	8	45.65	4	46.09	45.55	4	15,681	0.03%
2023/08/14	11	45.31	4	45.54	45.10	7	15,771	0.04%
2023/08/11	12.1	46.83	8	47.49	46.55	4.1	15,792	0.03%
2023/08/10	18	47.79	4	47.90	47.45	14	15,783	0.09%
2023/08/09	18	48.45	0	0.00	48.25	18	15,800	0.11%
2023/08/08	7	48.95	4	49.15	48.90	3	15,765	0.02%
2023/08/07	175.4	49.49	57	48.29	49.30	118.4	15,810	0.75%	大買/鉅額交易
2023/08/04	1	52.80	5	52.94	52.90	-4	15,535	-0.03%
2023/08/02	80	53.08	23	54.17	52.60	57	15,832	0.36%
2023/08/01	3	53.20	3	53.80	53.10	0	15,856	0.00%
2023/07/31	35	53.63	9	54.56	53.40	26	16,153	0.16%
2023/07/28	20	54.39	98.4	54.36	54.00	-78.4	16,431	-0.48%
2023/07/27	17	55.11	26	55.53	55.10	-9	16,688	-0.05%
2023/07/26	19	54.70	2	55.40	54.10	17	16,988	0.10%
2023/07/25	5	54.98	9	55.76	55.70	-4	17,576	-0.02%
2023/07/24	2	53.40	24	54.51	54.50	-22	17,776	-0.12%
2023/07/21	83	52.68	3	53.23	52.50	80	17,815	0.45%
2023/07/20	78.3	53.33	66	53.04	53.80	12.3	18,031	0.07%
2023/07/19	29.1	52.57	12	53.13	51.70	17.1	18,061	0.09%
2023/07/18	23	52.77	19.3	53.68	53.70	3.7	18,306	0.02%
2023/07/17	37.1	53.33	58	53.24	53.50	-20.9	18,480	-0.11%
2023/07/14	23.2	53.85	11	55.31	53.60	12.2	18,427	0.07%
2023/07/13	20.1	55.07	8	55.51	54.60	12.1	18,860	0.06%
2023/07/12	15.1	55.95	6	56.15	55.60	9.1	19,325	0.05%
2023/07/11	11	56.93	1.3	57.62	56.60	9.7	19,621	0.05%
2023/07/10	13.1	56.92	15	57.44	56.90	-1.9	20,468	-0.01%
2023/07/07	36	56.19	21	56.42	56.10	15	21,173	0.07%
2023/07/06	88	58.41	8	57.49	57.30	80	21,351	0.37%
2023/07/05	36	59.96	18	60.35	60.50	18	21,242	0.08%
2023/07/04	36	58.49	32.5	59.46	60.00	3.5	21,045	0.02%
2023/07/03	26	57.59	30	58.61	59.40	-4	20,793	-0.02%
2023/06/30	5	57.18	21	57.82	57.60	-16	20,591	-0.08%
2023/06/29	23	57.67	6	57.95	57.10	17	20,543	0.08%
2023/06/28	6	56.97	17.1	57.38	56.60	-11.1	20,443	-0.05%
2023/06/27	12	56.32	17	57.29	56.20	-5	20,598	-0.02%
2023/06/26	13	57.82	28	58.30	58.10	-15	20,646	-0.07%
2023/06/21	32	59.08	4	58.88	58.40	28	20,678	0.14%
2023/06/20	32	58.89	13	58.78	58.20	19	20,649	0.09%
2023/06/19	12	59.87	32.1	59.83	60.60	-20.1	20,563	-0.10%
2023/06/16	10	58.33	9.2	59.43	58.00	0.8	20,613	0.00%
2023/06/15	19	58.22	13.2	58.45	58.60	5.8	20,585	0.03%
2023/06/14	12.3	56.87	1	57.50	56.60	11.3	20,658	0.05%
2023/06/13	34	56.86	6	57.27	57.30	28	20,952	0.13%
2023/06/12	30.3	56.75	8	57.20	56.60	22.3	21,046	0.11%
2023/06/09	14.3	59.19	19.2	58.82	58.70	-5	20,987	-0.02%
2023/06/08	34	59.52	44	59.66	59.20	-10	21,301	-0.05%
2023/06/07	5.3	58.83	5	59.26	59.30	0.3	21,446	0.00%
2023/06/06	22	59.80	15	59.32	59.30	7	21,829	0.03%
2023/06/05	24	60.41	40	59.14	58.90	-16	22,475	-0.07%
2023/06/02	33	57.19	14	57.71	56.60	19	22,505	0.08%
2023/06/01	3	57.07	18	56.53	57.20	-15	22,401	-0.07%
2023/05/31	0	54.50	10	54.75	55.70	-10	22,283	-0.04%
2023/05/30	20	54.27	6	54.60	54.10	14	22,289	0.06%
2023/05/29	3	54.80	20.8	55.13	54.90	-17.8	22,522	-0.08%
2023/05/26	20	54.23	15.1	54.27	54.10	5	22,987	0.02%
2023/05/25	33	54.35	5	54.46	54.20	28	23,153	0.12%
2023/05/24	37	55.40	22	55.08	55.00	15	23,148	0.06%
2023/05/23	27	55.46	64	55.00	55.70	-37	22,937	-0.16%
2023/05/22	9.2	51.74	10	52.31	52.60	-0.8	22,589	0.00%
2023/05/19	97.5	53.13	90	52.72	51.70	7.5	22,525	0.03%
2023/05/18	16	56.04	16.1	57.02	56.90	-0.1	21,742	0.00%
2023/05/17	31	56.34	26	56.46	56.10	5	21,600	0.02%
2023/05/16	2	53.90	7	54.96	55.20	-5	21,489	-0.02%
2023/05/15	40	54.33	51	54.22	54.20	-11	21,524	-0.05%
2023/05/12	6	54.22	0	0.00	55.50	6	21,639	0.03%
2023/05/11	16.2	55.39	4	56.20	54.90	12.2	21,505	0.06%
2023/05/10	12	57.28	2	57.80	57.10	10	21,283	0.05%
2023/05/09	14	56.50	1	58.40	56.40	13	21,155	0.06%
2023/05/08	0	0.00	10	58.80	58.10	-10	20,936	-0.05%
2023/05/05	38	58.21	1	59.60	58.00	37	21,002	0.18%
2023/05/04	11	59.24	17	59.29	60.10	-6	20,885	-0.03%
2023/05/03	22	59.00	12	58.96	58.50	10	20,956	0.05%
2023/05/02	3	58.30	0	0.00	57.70	3	20,644	0.01%
2023/04/28	23	58.09	21	58.51	58.80	2	20,417	0.01%
2023/04/27	39	56.05	5	56.54	56.80	34	19,842	0.17%
2023/04/26	3.3	53.54	2	54.30	54.50	1.3	19,490	0.01%
2023/04/25	56	54.49	9	54.34	54.30	47	19,361	0.24%
2023/04/24	23	55.59	3	55.27	56.00	20	19,146	0.10%
2023/04/21	91.2	55.83	106	56.58	54.30	-14.8	19,157	-0.08%	大賣/
2023/04/20	26.1	57.65	3	58.00	57.60	23.1	18,682	0.12%
2023/04/19	66.2	60.07	54	59.75	59.60	12.2	18,409	0.07%
2023/04/18	115.1	60.43	94.2	60.85	60.00	20.9	18,251	0.11%	大買/
2023/04/17	55.9	61.29	57	60.14	62.80	-1.1	17,846	-0.01%
2023/04/14	97.1	58.94	39.1	59.67	58.80	58	17,383	0.33%
2023/04/13	246.2	61.02	10.5	61.14	60.20	235.7	17,106	1.38%	大買/鉅額交易
2023/04/12	30.5	58.35	334	60.00	60.10	-303.5	16,326	-1.86%	大賣/鉅額交易
2023/04/11	15	54.17	5.3	54.94	55.00	9.7	15,667	0.06%
2023/04/10	6.3	53.82	4	53.35	53.90	2.3	15,476	0.01%
2023/04/07	12	52.03	3	52.27	52.00	9	15,270	0.06%
2023/04/06	11	52.54	5	51.66	52.40	6	15,299	0.04%
2023/03/31	14	51.43	7	51.54	51.40	7	15,361	0.05%
2023/03/30	1	52.00	0	0.00	51.90	1	15,700	0.01%
2023/03/29	51	51.48	50	51.60	51.80	1	16,086	0.01%
2023/03/28	45	51.24	42	52.05	51.50	3	16,247	0.02%
2023/03/27	1	51.70	1.6	52.35	52.10	-0.6	16,054	0.00%
2023/03/24	42	50.65	0	0.00	50.60	42	15,998	0.26%
2023/03/23	41	51.80	0	0.00	51.50	41	16,171	0.25%
2023/03/22	50.1	51.87	3	52.03	51.80	47.1	16,609	0.28%
2023/03/21	54	52.05	54	54.01	52.60	0	17,190	0.00%
2023/03/20	42	50.09	41	50.30	50.00	1	17,266	0.01%
2023/03/17	2	50.30	15	50.20	50.30	-13	17,307	-0.08%
2023/03/16	51	50.14	35	49.96	48.65	16	17,127	0.09%
2023/03/15	40	49.99	49	50.04	50.90	-9	16,866	-0.05%
2023/03/14	15	49.67	18	49.98	49.55	-3	16,699	-0.02%
2023/03/13	37.1	49.37	16	49.36	50.00	21.1	16,595	0.13%
2023/03/10	29	48.74	91	49.21	50.00	-62	16,262	-0.38%
2023/03/09	169	48.84	101	49.91	49.20	68	16,160	0.42%	大買/大賣/
2023/03/08	188	49.04	84	49.15	49.00	104	15,791	0.66%	大買/鉅額交易
2023/03/07	0	0.00	250	46.77	48.10	-250	15,134	-1.65%	大賣/鉅額交易
2023/03/06	4	43.50	1	43.70	43.75	3	14,515	0.02%
2023/03/03	1	43.20	0	0.00	43.25	1	14,651	0.01%
2023/03/02	1	43.75	0	0.00	43.70	1	14,911	0.01%
2023/03/01	99.2	43.01	11	43.10	43.55	88.2	15,377	0.57%
2023/02/24	32	44.34	1	44.25	45.05	31	15,369	0.20%
2023/02/23	64	43.41	13	43.71	44.20	51	14,942	0.34%
2023/02/22	1	42.40	9	42.19	42.50	-8	14,839	-0.05%
2023/02/21	11	41.79	2	41.90	41.90	9	15,002	0.06%
2023/02/20	10	41.85	13	41.98	42.00	-3	15,126	-0.02%
2023/02/17	0	0.00	1	41.20	41.25	-1	15,085	-0.01%
2023/02/16	1	40.45	10	40.40	40.40	-9	14,928	-0.06%
2023/02/15	1	39.70	3	39.45	39.90	-2	15,145	-0.01%
2023/02/14	5.1	39.52	13	39.14	39.55	-7.9	15,145	-0.05%
2023/02/13	40.2	39.04	31	39.27	39.00	9.2	15,203	0.06%
2023/02/10	34	40.18	17	40.26	39.70	17	15,261	0.11%
2023/02/08	7	39.39	0	0.00	39.40	7	15,238	0.05%
2023/02/07	2	38.90	2	39.80	39.80	0	15,196	0.00%
2023/02/06	30.2	38.97	1	39.20	38.95	29.2	15,198	0.19%
2023/02/03	58.5	39.57	52	40.29	39.45	6.5	15,146	0.04%
2023/02/02	10	40.34	11	40.34	40.30	-1	14,990	-0.01%
2023/02/01	40	40.19	62.5	40.40	40.00	-22.5	15,057	-0.15%
2023/01/31	0	0.00	10	38.00	37.85	-10	14,970	-0.07%
2023/01/30	0	0.00	22	37.77	37.65	-22	15,052	-0.15%
2023/01/17	11	36.63	10	36.86	36.65	1	15,072	0.01%
2023/01/16	28.3	36.61	3	36.70	36.35	25.3	15,055	0.17%
2023/01/13	0	0.00	4	36.91	36.80	-4	15,021	-0.03%
2023/01/12	0.1	36.65	7	36.82	36.70	-6.9	15,112	-0.05%
2023/01/11	1	36.30	25	36.45	36.85	-24	15,160	-0.16%
2023/01/10	3	35.38	4.2	35.44	35.45	-1.2	14,994	-0.01%
2023/01/09	15	35.07	10	35.20	35.10	5	15,067	0.03%
2023/01/06	2.1	35.18	4	35.35	35.20	-1.9	15,182	-0.01%
2023/01/05	28.1	35.41	9	35.40	35.05	19.1	15,367	0.12%
2023/01/04	20	36.12	4	36.41	36.40	16	15,563	0.10%
2023/01/03	60	36.43	0	0.00	36.40	60	15,843	0.38%
2022/12/30	0	0.00	31	37.11	37.15	-31	16,066	-0.19%
2022/12/29	13	35.97	7	36.69	36.25	6	16,319	0.04%
2022/12/28	28.3	36.60	25	36.74	36.45	3.3	16,375	0.02%
2022/12/27	1.2	36.98	10	37.35	36.75	-8.9	16,472	-0.05%
2022/12/26	12	37.10	20	37.11	37.00	-8	16,532	-0.05%
2022/12/23	4	37.55	3	37.60	37.50	1	16,641	0.01%
2022/12/22	15.5	37.21	38	37.61	37.75	-22.5	16,716	-0.13%
2022/12/21	15	36.46	79	36.72	37.00	-64	16,567	-0.39%
2022/12/20	26	35.05	12	35.68	34.85	14	16,376	0.09%
2022/12/19	24	35.52	5	36.22	35.35	19	16,566	0.11%
2022/12/16	27	36.05	12	36.45	36.40	15	16,796	0.09%
2022/12/15	26	36.78	5	37.41	36.60	21	16,699	0.13%
2022/12/14	90	36.43	14	36.79	37.00	76	16,358	0.46%
2022/12/13	72	36.31	46	36.14	36.75	26	15,840	0.16%
2022/12/12	7.5	34.40	175.1	34.92	35.05	-167.6	15,076	-1.11%	大賣/鉅額交易
2022/12/09	1	33.55	16	33.55	33.70	-15	14,541	-0.10%
2022/12/08	0	0.00	9	32.73	33.00	-9	14,449	-0.06%
2022/12/07	15	32.22	12	32.45	32.25	3	14,417	0.02%
2022/12/06	9	32.86	1	33.15	32.55	8	14,313	0.06%
2022/12/05	3	33.40	11	33.58	33.30	-8	14,299	-0.06%
2022/12/02	10	33.40	0	0.00	33.40	10	14,205	0.07%
2022/12/01	2	33.10	6	33.63	33.65	-4	14,143	-0.03%
2022/11/30	11	32.98	2	32.85	33.00	9	13,923	0.06%
2022/11/29	6	33.33	13	33.46	33.50	-7	13,734	-0.05%
2022/11/28	0	0.00	6	32.97	32.95	-6	13,468	-0.04%
2022/11/25	8	32.58	13	32.69	32.60	-5	13,400	-0.04%
2022/11/24	50.1	32.90	10	32.78	32.80	40.1	13,297	0.30%
2022/11/23	24.1	33.31	240	33.46	33.95	-215.9	12,927	-1.67%	大賣/鉅額交易
2022/11/22	8	33.08	186	32.96	33.20	-178	12,413	-1.43%	大賣/鉅額交易
2022/11/21	1.3	31.96	270	32.20	32.30	-268.7	12,123	-2.22%	大賣/鉅額交易
2022/11/18	1	31.70	49	32.54	31.65	-48	12,001	-0.40%
2022/11/17	17	32.46	300.3	32.72	32.40	-283.3	11,939	-2.37%	大賣/鉅額交易
2022/11/16	6	31.40	71	32.11	32.15	-65	11,602	-0.56%
2022/11/15	2	31.15	223	31.17	31.45	-221	11,366	-1.94%	大賣/鉅額交易
2022/11/14	1	30.65	44	30.68	30.70	-43	11,283	-0.38%
2022/11/11	44	30.96	6	30.48	30.10	38	11,223	0.34%
2022/11/10	10	31.20	136	31.15	31.20	-126	11,019	-1.14%	大賣/鉅額交易
2022/11/09	1	30.90	5	31.31	30.85	-4	11,063	-0.04%
2022/11/08	21	30.64	22	30.90	30.80	-1	10,999	-0.01%
2022/11/07	83	30.08	30	30.39	30.25	53	10,930	0.48%
2022/11/04	0	0.00	10	29.26	29.40	-10	10,871	-0.09%
2022/11/03	1	28.65	0	0.00	28.65	1	10,994	0.01%
2022/11/02	0	0.00	4	28.91	28.75	-4	11,019	-0.04%
2022/11/01	2	28.35	0	0.00	28.50	2	11,004	0.02%
2022/10/31	2	28.50	5	28.42	28.40	-3	11,002	-0.03%
2022/10/28	16	28.70	6	28.90	28.25	10	11,002	0.09%
2022/10/27	27	28.46	15	28.51	28.50	12	10,770	0.11%
2022/10/26	25	29.67	1	29.75	29.40	24	10,592	0.23%
2022/10/25	40	30.78	6	31.13	30.35	34	10,651	0.32%
2022/10/24	0	0.00	3	30.70	30.70	-3	10,724	-0.03%
2022/10/21	13	30.13	7	30.48	30.10	6	10,796	0.06%
2022/10/20	12	30.10	14	30.36	30.45	-2	10,897	-0.02%
2022/10/19	10	30.71	26	30.79	30.55	-16	10,811	-0.15%
2022/10/18	16	29.88	14.3	30.13	30.00	1.7	10,940	0.02%
2022/10/17	37	29.91	24	30.27	30.05	13	10,946	0.12%
2022/10/14	47	30.57	16	30.79	30.65	31	11,000	0.28%
2022/10/13	24	29.92	18	29.67	29.35	6	11,075	0.05%
2022/10/12	13	30.95	9	30.76	30.85	4	11,317	0.04%
2022/10/11	6	31.05	13	31.61	31.75	-7	11,401	-0.06%
2022/10/07	13	31.29	11	31.59	31.75	2	11,477	0.02%
2022/10/06	25	30.84	35	30.91	31.10	-10	11,338	-0.09%
2022/10/05	15	29.95	1	29.70	29.90	14	11,190	0.13%
2022/10/04	10	29.80	2	29.83	29.85	8	11,237	0.07%
2022/10/03	11	28.82	2	29.35	29.20	9	11,103	0.08%
2022/09/30	15	28.18	12	28.83	29.55	3	11,018	0.03%
2022/09/29	5	28.65	24	29.21	28.90	-19	10,825	-0.18%
2022/09/28	25	28.04	26	27.67	27.40	-1	10,628	-0.01%
2022/09/27	75	29.21	53	28.62	29.00	22	10,423	0.21%
2022/09/26	23	29.65	51	29.78	29.25	-28	10,195	-0.27%
2022/09/23	18	29.55	33	29.95	30.10	-15	9,844	-0.15%
2022/09/22	45	29.01	40	28.74	29.00	5	9,506	0.05%
2022/09/21	0	0.00	1	28.00	27.95	-1	9,413	-0.01%
2022/09/20	1	27.90	6	28.23	28.30	-5	9,448	-0.05%
2022/09/19	3	27.97	1	28.50	27.90	2	9,455	0.02%
2022/09/16	8	28.23	0	0.00	28.20	8	9,460	0.08%
2022/09/15	8	28.88	6	29.13	28.65	2	9,565	0.02%
2022/09/14	3	28.10	3	28.50	28.80	0	9,583	0.00%
2022/09/12	0	0.00	4	28.83	28.70	-4	9,858	-0.04%
2022/09/08	23	27.85	0	0.00	27.90	23	9,920	0.23%
2022/09/07	3	27.32	7	27.51	27.35	-4	10,004	-0.04%
2022/09/06	10	27.32	20	27.30	27.20	-10	10,074	-0.10%
2022/09/05	16	27.40	6	27.59	27.50	10	10,204	0.10%
2022/09/02	15	27.83	1	27.70	27.65	14	10,261	0.14%
2022/09/01	7	28.19	1	28.30	28.10	6	10,247	0.06%
2022/08/31	12	28.53	2	28.93	28.45	10	10,267	0.10%
2022/08/30	2	29.25	4	29.18	28.80	-2	10,187	-0.02%
2022/08/29	6	28.36	2	28.43	28.40	4	10,214	0.04%
2022/08/25	3	28.95	20	29.00	29.00	-17	10,350	-0.16%
2022/08/24	21	29.23	0	0.00	28.90	21	10,473	0.20%
2022/08/22	15	28.50	12	28.82	28.75	3	10,736	0.03%
2022/08/19	12	29.08	0	0.00	29.00	12	10,746	0.11%
2022/08/18	6	29.17	1	29.50	29.45	5	10,875	0.05%
2022/08/17	13	29.62	2	29.75	29.25	11	11,148	0.10%
2022/08/16	19	29.73	0	0.00	29.50	19	11,265	0.17%
2022/08/15	35	30.30	34	30.26	30.30	1	11,496	0.01%
2022/08/12	13	30.29	1	30.90	30.00	12	11,879	0.10%
2022/08/11	6	30.50	0.2	30.45	30.45	5.8	11,930	0.05%
2022/08/10	41	31.41	33	30.74	30.70	8	12,004	0.07%
2022/08/08	5	29.81	7.1	30.23	30.60	-2.1	12,304	-0.02%
2022/08/05	25	30.34	4	30.54	30.40	21	12,413	0.17%
2022/08/04	42	30.37	7	30.33	30.35	35	12,725	0.28%
2022/08/03	5	30.67	1	30.90	30.40	4	13,847	0.03%
2022/08/02	17	31.10	0	0.00	30.90	17	14,494	0.12%
2022/08/01	15.2	31.49	2	31.53	31.40	13.2	14,677	0.09%
2022/07/29	4.1	31.41	29	31.27	31.20	-24.9	14,887	-0.17%
2022/07/28	27	30.64	8.4	30.83	30.75	18.6	14,936	0.12%
2022/07/27	5	29.68	6.1	30.23	30.45	-1.1	15,013	-0.01%
2022/07/26	14	30.09	8.1	30.24	30.45	6	15,266	0.04%
2022/07/25	32	30.02	35	30.25	30.35	-3	15,401	-0.02%
2022/07/22	10	29.40	5	29.49	29.30	5	15,430	0.03%
2022/07/21	23.1	28.89	15	29.17	29.00	8.1	16,482	0.05%
2022/07/20	32.1	29.34	6	29.08	29.05	26.1	18,316	0.14%
2022/07/19	92	28.64	17.1	29.56	29.70	74.9	19,359	0.39%
2022/07/18	37	28.56	16	28.60	29.00	21	19,944	0.11%
2022/07/15	0	0.00	153.2	27.10	27.35	-153.2	19,673	-0.78%	大賣/鉅額交易
2022/07/14	26	24.19	14	24.51	25.10	12	19,617	0.06%
2022/07/13	18	23.78	2	23.75	23.65	16	19,695	0.08%
2022/07/12	50.3	24.16	2	24.15	23.65	48.3	19,744	0.24%
2022/07/11	43.1	25.98	4	26.40	26.25	39.1	20,168	0.19%
2022/07/08	2	25.78	1.1	25.16	25.70	0.9	21,286	0.00%
2022/07/07	0.1	24.90	0	0.00	24.90	0.1	21,950	0.00%
2022/07/06	25.1	25.07	0	0.00	24.40	25.1	22,120	0.11%
2022/07/05	0	0.00	0.1	25.55	25.50	-0.1	22,443	0.00%
2022/07/04	0.1	24.55	2	24.45	24.40	-1.9	22,581	-0.01%
2022/07/01	16	24.83	6	24.48	24.25	10	22,661	0.04%
2022/06/30	6.2	25.28	0	0.00	25.10	6.2	22,627	0.03%
2022/06/29	2.1	25.36	0	0.00	25.65	2.1	22,613	0.01%
2022/06/28	10	25.54	7	25.91	25.80	3	22,620	0.01%
2022/06/27	27	26.08	0	0.00	26.30	27	22,612	0.12%
2022/06/24	10	25.66	0	0.00	25.50	10	22,616	0.04%
2022/06/23	7	25.27	0	0.00	25.40	7	22,605	0.03%
2022/06/22	12.2	26.37	3	26.23	25.95	9.2	22,519	0.04%
2022/06/21	2	26.53	24	26.98	27.05	-22	22,495	-0.10%
2022/06/20	14.1	26.47	3	26.80	25.95	11.1	22,427	0.05%
2022/06/17	38.2	28.63	18	27.91	27.90	20.2	22,282	0.09%
2022/06/16	10	29.25	22	29.36	29.00	-12	22,194	-0.05%
2022/06/15	1.1	29.13	6	29.17	28.65	-4.9	22,114	-0.02%
2022/06/14	7.1	28.07	0	0.00	28.45	7.1	22,067	0.03%
2022/06/13	15.1	29.10	13	29.35	29.10	2.1	22,170	0.01%
2022/06/10	10	30.05	15	30.15	30.20	-5	22,205	-0.02%
2022/06/09	0	0.00	5	30.01	29.95	-5	22,247	-0.02%
2022/06/08	8.1	29.69	8	29.96	30.05	0.1	22,261	0.00%
2022/06/07	0	0.00	11	29.83	29.80	-11	22,362	-0.05%
2022/06/06	4	29.26	6	29.32	29.25	-2	22,414	-0.01%
2022/06/02	31.5	28.89	2	29.00	28.80	29.5	22,769	0.13%
2022/06/01	11.1	29.24	37	29.61	29.55	-25.9	22,924	-0.11%
2022/05/31	32.3	29.69	11	29.45	29.40	21.3	22,897	0.09%
2022/05/30	5.1	30.96	26	30.56	30.70	-20.9	22,869	-0.09%
2022/05/27	5	31.11	2	31.15	30.90	3	23,008	0.01%
2022/05/26	20	31.50	3	31.38	31.00	17	23,087	0.07%
2022/05/25	40	30.69	50	31.14	31.60	-10	22,981	-0.04%
2022/05/24	2.2	30.67	1	30.55	30.70	1.2	22,716	0.01%
2022/05/23	11	30.70	51	31.04	30.90	-40	22,524	-0.18%
2022/05/20	71	30.50	115	30.92	30.25	-44	22,346	-0.20%	大賣/
2022/05/19	4	30.30	33.2	30.10	30.60	-29.2	22,169	-0.13%
2022/05/18	42	29.92	37.4	30.34	30.20	4.6	21,994	0.02%
2022/05/17	49	29.80	22	29.72	29.80	27	21,825	0.12%
2022/05/16	22	28.97	22	29.48	30.05	0	21,497	0.00%
2022/05/13	9.2	29.02	5	28.83	29.00	4.2	21,295	0.02%
2022/05/12	135	30.51	135	29.81	28.55	0	21,107	0.00%	大買/大賣/
2022/05/11	253	31.13	218	31.86	30.60	35	20,729	0.17%	大買/大賣/
2022/05/10	16	30.26	67	29.56	31.10	-51	19,544	-0.26%
2022/05/09	36	29.62	35	29.40	29.00	1	18,800	0.01%
2022/05/06	13	29.47	35	29.42	29.70	-22	18,430	-0.12%
2022/05/05	34	29.03	9	29.23	29.00	25	17,966	0.14%
2022/05/04	32	28.13	9	28.50	28.70	23	17,641	0.13%
2022/05/03	29.2	27.92	45	27.44	28.00	-15.8	17,390	-0.09%
2022/04/29	2.2	29.07	1	29.60	28.90	1.2	16,966	0.01%
2022/04/28	82	28.94	20	28.86	28.50	62	16,719	0.37%
2022/04/27	68.3	29.74	16	30.04	28.80	52.3	16,354	0.32%
2022/04/26	552	33.61	525.6	31.51	31.55	26.5	15,213	0.17%	大買/大賣/
2022/04/25	14	32.26	12	31.94	33.35	2	13,191	0.02%
2022/04/22	16	30.96	108.1	31.29	32.35	-92.1	11,844	-0.78%	大賣/
2022/04/21	54.3	29.64	8	29.58	29.45	46.3	10,750	0.43%
2022/04/20	35.2	29.38	17	29.43	29.80	18.2	10,526	0.17%
2022/04/19	74	29.42	80	30.07	30.10	-6	10,074	-0.06%
2022/04/18	3	28.60	10	29.00	29.00	-7	9,706	-0.07%
2022/04/15	8	30.04	49	29.96	29.95	-41	9,386	-0.44%
2022/04/14	20	30.19	51	30.22	29.85	-31	8,735	-0.35%
2022/04/13	45	28.90	81	29.05	29.25	-36	7,484	-0.48%
2022/04/12	25	26.94	17	27.26	27.55	8	6,739	0.12%
2022/04/11	43.1	27.45	41	27.62	27.55	2.1	6,542	0.03%
2022/04/08	21	26.75	7	26.64	26.85	14	6,172	0.23%
2022/04/07	10	26.55	37	26.11	25.70	-27	5,975	-0.45%
2022/04/06	0	0.00	20	25.88	26.15	-20	5,855	-0.34%
2022/04/01	0	0.00	20	25.66	25.85	-20	5,801	-0.34%
2022/03/31	10	24.98	5	25.30	25.30	5	5,778	0.09%
2022/03/30	30	25.38	5	25.55	25.40	25	5,804	0.43%
2022/03/29	5	25.70	18	26.03	25.70	-13	5,790	-0.22%
2022/03/28	33	25.12	8	25.49	25.70	25	5,788	0.43%
2022/03/25	1	26.00	1	26.10	25.75	0	5,846	0.00%
2022/03/24	20	25.94	42	26.06	25.90	-22	5,884	-0.37%
2022/03/23	29	25.66	29	25.88	25.65	0	5,862	0.00%
2022/03/22	15	25.66	0	0.00	25.50	15	5,819	0.26%
2022/03/21	40	25.11	36	25.54	24.90	4	5,765	0.07%
2022/03/18	5	24.60	15	25.11	24.60	-10	5,748	-0.17%
2022/03/17	1	24.30	20	24.55	25.00	-19	5,814	-0.33%
2022/03/16	15	23.98	0	0.00	23.90	15	5,747	0.26%
2022/03/15	1	25.90	7	26.11	25.85	-6	5,481	-0.11%
2022/03/14	0	0.00	19	26.24	26.35	-19	5,389	-0.35%
2022/03/11	1	25.75	2	25.80	25.65	-1	5,295	-0.02%
2022/03/10	31	25.18	15	25.60	25.90	16	5,206	0.31%
2022/03/09	31	24.54	12	24.69	25.20	19	5,049	0.38%
2022/03/08	39	25.72	60	25.59	24.65	-21	4,932	-0.43%
2022/03/07	15	26.00	64	26.36	26.15	-49	4,513	-1.09%
2022/03/04	21	26.02	26	26.35	25.90	-5	4,187	-0.12%
2022/03/03	27	26.10	54	26.29	26.25	-27	4,069	-0.66%
2022/03/02	25	25.38	47	25.39	25.80	-22	3,846	-0.57%
2022/03/01	11	24.55	43	25.01	24.90	-32	3,707	-0.86%
2022/02/25	0	0.00	36	23.84	23.90	-36	3,634	-0.99%
2022/02/24	42	23.08	10	22.88	22.90	32	3,539	0.90%
2022/02/23	1	23.80	2	23.55	23.50	-1	3,490	-0.03%
2022/02/22	21	23.31	5	23.60	23.50	16	3,446	0.46%
2022/02/21	18	23.83	19	23.93	23.90	-1	3,271	-0.03%
2022/02/18	0	0.00	6	22.92	22.85	-6	3,001	-0.20%
2022/02/17	0	0.00	20	22.45	22.55	-20	2,991	-0.67%
2022/02/16	0	0.00	11	22.35	22.25	-11	2,965	-0.37%
2022/02/14	11	21.75	13	21.97	22.00	-2	3,116	-0.06%
2022/02/10	0	0.00	3	22.28	22.15	-3	3,186	-0.09%
2022/02/09	0	0.00	3	21.90	21.95	-3	3,311	-0.09%
2022/02/08	0	0.00	6	21.80	21.75	-6	3,323	-0.18%
2022/01/26	8	20.15	10	20.30	20.20	-2	3,351	-0.06%
2022/01/25	8	20.47	5	20.82	20.30	3	3,398	0.09%
2022/01/24	9	20.40	8	20.61	20.65	1	3,440	0.03%
2022/01/21	1	21.25	0	0.00	21.00	1	3,469	0.03%
2022/01/20	0	0.00	11	21.15	21.20	-11	3,526	-0.31%
2022/01/19	14	20.86	0	0.00	20.80	14	3,572	0.39%
2022/01/18	6	21.18	0	0.00	21.10	6	3,609	0.17%
2022/01/14	22	21.15	0	0.00	21.20	22	3,814	0.58%
2022/01/13	0	0.00	21	21.76	21.50	-21	3,886	-0.54%
2022/01/12	5	21.29	0	0.00	21.40	5	3,889	0.13%
2022/01/11	4	21.34	0	0.00	21.35	4	3,872	0.10%
2022/01/10	5	21.35	0	0.00	21.30	5	3,890	0.13%
2022/01/07	6	21.44	11	21.43	21.40	-5	3,912	-0.13%
2022/01/06	1	21.55	0	0.00	21.75	1	3,962	0.03%
2022/01/05	0	0.00	2	21.65	21.60	-2	4,027	-0.05%
2021/12/30	1	22.00	0	0.00	21.95	1	4,229	0.02%
2021/12/29	0	0.00	2	21.95	22.05	-2	4,267	-0.05%
2021/12/28	2	21.88	1	22.05	21.85	1	4,369	0.02%
2021/12/27	10	22.04	0	0.00	22.00	10	4,474	0.22%
2021/12/24	1	22.20	0	0.00	22.20	1	4,537	0.02%
2021/12/23	0	0.00	11	22.35	22.35	-11	4,538	-0.24%
2021/12/22	30	22.41	1	22.30	22.30	29	4,557	0.64%
2021/12/21	27	22.32	27	22.53	22.70	0	4,537	0.00%
2021/12/20	18	22.39	5	22.18	22.70	13	4,481	0.29%
2021/12/17	3	22.05	14	21.98	21.90	-11	4,445	-0.25%
2021/12/16	5	21.61	3.2	21.65	21.55	1.8	4,471	0.04%
2021/12/14	27	21.64	0	0.00	21.55	27	4,585	0.59%
2021/12/13	15	22.22	48	22.14	22.25	-33	4,612	-0.72%
2021/12/10	0	0.00	16	21.55	21.55	-16	4,606	-0.35%
2021/12/09	29	21.60	2	21.90	21.45	27	4,772	0.57%
2021/12/08	26	21.83	0	0.00	21.65	26	5,027	0.52%
2021/12/07	0	0.00	15	21.62	21.85	-15	5,313	-0.28%
2021/12/06	0	0.00	1	21.40	21.30	-1	5,361	-0.02%
2021/12/03	27	21.42	1	21.55	21.30	26	5,461	0.48%
2021/12/02	6	21.37	0	0.00	21.20	6	5,567	0.11%
2021/11/30	1	20.85	5	21.05	20.95	-4	5,981	-0.07%
2021/11/29	12	20.65	1	20.80	20.80	11	6,123	0.18%
2021/11/26	5	21.23	11	21.64	21.25	-6	6,557	-0.09%
2021/11/25	23	22.06	4	22.33	21.80	19	7,106	0.27%
2021/11/24	3	22.00	15	21.93	22.00	-12	7,076	-0.17%
2021/11/23	4	21.70	16	21.56	21.25	-12	7,061	-0.17%
2021/11/22	2	20.88	2	21.15	21.10	0	7,524	0.00%
2021/11/19	20	21.07	0	0.00	21.05	20	7,621	0.26%
2021/11/18	4	21.20	3	21.45	21.25	1	7,845	0.01%
2021/11/17	21	21.45	0	0.00	21.35	21	8,259	0.25%
2021/11/16	15	21.64	6	21.76	21.55	9	8,381	0.11%
2021/11/15	49	21.76	0	0.00	21.75	49	8,549	0.57%
2021/11/12	11	22.29	0.5	22.05	22.15	10.5	8,930	0.12%
2021/11/11	3	22.00	0	0.00	22.25	3	9,405	0.03%
2021/11/10	3	21.67	0	0.00	21.60	3	9,815	0.03%
2021/11/09	1	21.75	0	0.00	22.00	1	10,616	0.01%
2021/11/08	4	22.20	35	22.30	22.15	-31	11,587	-0.27%
2021/11/05	35	21.32	1	21.20	21.20	34	12,062	0.28%
2021/11/04	7	21.40	0	0.00	21.20	7	12,380	0.06%
2021/11/03	1	21.60	0	0.00	21.60	1	13,125	0.01%
2021/11/02	5	21.24	5	21.40	21.15	0	13,351	0.00%
2021/11/01	2	21.03	10.5	21.16	21.00	-8.5	13,595	-0.06%
2021/10/29	4	21.09	0	0.00	21.20	4	14,022	0.03%
2021/10/28	6	21.13	0	0.00	21.50	6	14,531	0.04%
2021/10/27	6	21.52	0	0.00	21.30	6	15,244	0.04%
2021/10/26	15	21.83	0	0.00	21.75	15	16,418	0.09%
2021/10/25	2	21.93	0	0.00	21.85	2	17,751	0.01%
2021/10/22	10	22.00	0	0.00	21.90	10	18,103	0.06%
2021/10/20	0	0.00	1	23.25	22.70	-1	18,481	-0.01%
2021/10/18	0	0.00	1	23.00	22.95	-1	19,119	-0.01%
2021/10/15	0	0.00	1	22.75	22.75	-1	19,965	-0.01%
2021/10/14	2	22.05	0	0.00	22.25	2	20,620	0.01%
2021/10/07	0	0.00	1	23.70	23.65	-1	21,690	0.00%
2021/10/06	5	23.95	0	0.00	23.30	5	21,890	0.02%
2021/10/05	13	22.56	4	23.51	23.75	9	22,108	0.04%
2021/10/04	29	22.86	0	0.00	22.65	29	22,144	0.13%
2021/10/01	6	24.20	0	0.00	24.05	6	22,269	0.03%
2021/09/30	1	25.00	1	25.00	25.05	0	22,435	0.00%
2021/09/29	5	24.03	0	0.00	24.20	5	22,590	0.02%
2021/09/28	4	24.55	2	24.60	24.50	2	22,980	0.01%
2021/09/27	1	24.80	0	0.00	25.00	1	23,587	0.00%
2021/09/24	3	24.85	0	0.00	24.75	3	25,173	0.01%
2021/09/23	1	24.75	1	24.95	24.85	0	27,414	0.00%
2021/09/22	4	24.23	1	24.95	24.95	3	28,563	0.01%
2021/09/17	3	25.88	2	25.83	25.50	1	29,013	0.00%
2021/09/16	14	26.22	14	26.00	26.00	0	29,021	0.00%
2021/09/15	0	0.00	1	26.55	26.35	-1	28,960	0.00%
2021/09/14	0	0.00	1	26.30	26.10	-1	28,920	0.00%
2021/09/13	2	26.78	4	26.86	26.95	-2	28,902	-0.01%
2021/09/10	6	26.21	5	26.08	26.05	1	28,697	0.00%
2021/09/09	2	25.70	4	25.26	25.70	-2	28,390	-0.01%
2021/09/08	5	25.04	1	25.05	24.75	4	28,335	0.01%
2021/09/07	12	25.53	11	25.75	25.40	1	28,251	0.00%
2021/09/06	13	26.41	3	26.28	25.60	10	28,141	0.04%
2021/09/03	2	26.43	9	26.73	26.35	-7	27,935	-0.03%
2021/09/02	9	26.44	9	26.59	26.65	0	27,745	0.00%
2021/09/01	22	27.13	17	27.43	27.00	5	27,620	0.02%
2021/08/31	9	27.01	21	27.20	27.20	-12	27,184	-0.04%
2021/08/30	6	26.22	6	25.97	26.00	0	26,686	0.00%
2021/08/27	4	25.70	13	25.72	26.00	-9	26,770	-0.03%
2021/08/26	14	26.10	22	26.93	25.60	-8	27,415	-0.03%
2021/08/25	0	0.00	19	25.25	25.35	-19	27,090	-0.07%
2021/08/24	13	25.20	5	25.42	25.65	8	27,011	0.03%
2021/08/23	2	25.95	10	25.86	25.85	-8	26,875	-0.03%
2021/08/20	6	24.07	1	24.25	24.60	5	26,510	0.02%
2021/08/19	22	24.60	10	24.20	24.20	12	26,365	0.05%
2021/08/18	19	23.55	8	24.86	25.60	11	26,158	0.04%
2021/08/17	22	24.65	11	25.54	23.90	11	25,777	0.04%
2021/08/16	3	26.73	36	26.86	26.40	-33	25,231	-0.13%
2021/08/13	31	28.52	9	27.83	27.55	22	24,737	0.09%
2021/08/12	6	28.17	47.3	28.80	29.75	-41.3	23,927	-0.17%
2021/08/11	22	27.79	36	28.23	27.85	-14	22,963	-0.06%
2021/08/10	24	27.82	34	28.00	27.30	-10	22,367	-0.04%
2021/08/09	22	28.03	32.1	28.35	27.95	-10.1	22,110	-0.05%
2021/08/06	7	27.15	12	27.31	26.95	-5	21,412	-0.02%
2021/08/05	7	26.84	11	26.98	26.65	-4	21,222	-0.02%
2021/08/04	47	27.96	8	27.60	27.40	39	21,141	0.18%
2021/08/03	30	28.67	2	28.63	28.85	28	21,239	0.13%
2021/08/02	12	28.58	80	28.39	29.30	-68	20,948	-0.32%
2021/07/30	59	28.09	248	28.04	27.20	-189	20,265	-0.93%	大賣/鉅額交易
2021/07/29	22	27.54	93	27.50	27.95	-71	19,168	-0.37%
2021/07/28	0	0.00	2	26.10	25.75	-2	17,963	-0.01%
2021/07/27	1	26.35	13	26.08	25.60	-12	17,718	-0.07%
2021/07/26	26	26.48	1	27.00	26.90	25	17,744	0.14%
2021/07/23	1	26.75	4	26.15	26.70	-3	17,549	-0.02%
2021/07/22	6	25.94	4	25.73	25.00	2	17,272	0.01%
2021/07/21	71	26.87	21	27.11	26.50	50	17,026	0.29%
2021/07/20	14	26.44	33	26.50	26.75	-19	16,240	-0.12%
2021/07/19	5	26.29	27	26.66	27.10	-22	15,653	-0.14%
2021/07/16	5	24.95	1	25.45	25.10	4	15,298	0.03%
2021/07/15	2	24.68	5	24.66	24.85	-3	15,227	-0.02%
2021/07/14	6.1	22.72	1	22.50	23.90	5.1	15,419	0.03%
2021/07/13	19	23.73	0	0.00	23.50	19	16,149	0.12%
2021/07/12	12	25.39	2	25.75	25.05	10	16,669	0.06%
2021/07/09	2	24.90	0	0.00	24.65	2	17,158	0.01%
2021/07/08	7	24.90	8	25.01	24.95	-1	17,332	-0.01%
2021/07/07	10	24.56	7	24.24	24.30	3	17,117	0.02%
2021/07/06	24	25.67	2	25.55	25.60	22	16,927	0.13%
2021/07/05	205	26.67	8	26.64	26.35	197	16,765	1.18%	大買/鉅額交易
2021/07/02	38	25.85	220	26.29	25.65	-182	16,464	-1.11%	大賣/鉅額交易
2021/07/01	95	27.74	21	28.04	26.80	74	15,961	0.46%
2021/06/30	30	26.81	86	27.25	27.50	-56	14,329	-0.39%
2021/06/29	19	23.89	113.2	24.41	25.15	-94.2	12,019	-0.78%	大賣/
2021/06/28	24	22.66	48	22.53	22.90	-24	10,786	-0.22%
2021/06/25	203	21.25	4	21.26	20.85	199	10,250	1.94%	大買/鉅額交易
2021/06/24	2	20.70	2	20.98	20.65	0	10,167	0.00%
2021/06/23	2	21.00	0	0.00	20.45	2	10,125	0.02%
2021/06/22	3	21.55	20	21.44	20.80	-17	10,050	-0.17%
2021/06/21	5	19.75	0	0.00	20.10	5	9,892	0.05%
2021/06/18	0	0.00	1	20.70	20.25	-1	9,820	-0.01%
2021/06/17	3	20.80	0	0.00	20.45	3	9,781	0.03%
2021/06/16	3	20.82	10	20.58	20.30	-7	9,748	-0.07%
2021/06/15	0	0.00	11	20.65	20.85	-11	9,714	-0.11%
2021/06/11	2	20.75	2	20.80	20.40	0	9,696	0.00%
2021/06/10	7	20.02	2	20.35	20.40	5	9,670	0.05%
2021/06/09	3	20.32	0	0.00	20.35	3	9,630	0.03%
2021/06/08	1	21.20	19	20.92	21.00	-18	9,596	-0.19%
2021/06/07	3	20.32	1	20.85	20.80	2	9,580	0.02%
2021/06/04	1	22.00	1	21.80	21.70	0	9,486	0.00%
2021/06/03	12	22.82	8	22.69	22.45	4	9,303	0.04%
2021/06/02	0	0.00	7	21.59	21.70	-7	8,530	-0.08%
2021/06/01	9	20.02	1	20.10	20.10	8	8,419	0.10%
2021/05/31	6	20.55	6	20.49	20.00	0	8,437	0.00%
2021/05/28	0	0.00	5	20.05	19.40	-5	8,325	-0.06%
2021/05/26	0	0.00	1	18.80	18.65	-1	8,291	-0.01%
2021/05/25	6	18.54	6	18.45	18.40	0	8,292	0.00%
2021/05/24	3	19.22	1	19.35	18.95	2	8,373	0.02%
2021/05/20	6	18.28	0	0.00	18.05	6	8,310	0.07%
2021/05/18	0	0.00	5	18.21	18.25	-5	8,174	-0.06%
2021/05/17	2	16.78	5	16.60	16.60	-3	8,117	-0.04%
2021/05/14	16	18.28	0	0.00	17.55	16	8,010	0.20%
2021/05/13	31	18.05	2	18.80	18.55	29	7,916	0.37%
2021/05/12	45	19.68	5	20.07	19.60	40	7,828	0.51%
2021/05/11	4	21.70	58	22.06	21.70	-54	7,594	-0.71%
2021/05/10	11	22.10	21	22.13	22.15	-10	7,003	-0.14%
2021/05/07	0	0.00	1	20.80	21.20	-1	6,735	-0.01%
2021/05/06	14	20.45	12	20.89	20.35	2	6,625	0.03%
2021/05/05	2	20.10	16	21.08	20.40	-14	6,476	-0.22%
2021/05/04	67	19.76	1	21.60	19.55	66	6,276	1.05%
2021/05/03	6	21.63	2	21.98	21.65	4	6,096	0.07%
2021/04/29	3	20.72	14	21.20	21.20	-11	5,810	-0.19%
2021/04/28	9	20.42	0	0.00	20.60	9	5,639	0.16%
2021/04/27	15	21.09	1	21.20	21.00	14	5,570	0.25%
2021/04/26	5	21.15	6	21.36	21.20	-1	5,472	-0.02%
2021/04/23	7	20.68	7	20.44	20.80	0	5,375	0.00%
2021/04/22	6	21.22	0.2	22.60	20.55	5.8	5,281	0.11%
2021/04/21	22	21.75	0	0.00	21.70	22	4,844	0.45%
2021/04/20	25	21.99	4	22.45	22.10	21	4,649	0.45%
2021/04/19	79	22.49	19	22.82	23.65	60	4,266	1.41%
2021/04/16	8	21.42	7	21.89	21.50	1	3,385	0.03%
2021/04/15	23	20.38	8.1	20.67	20.95	14.9	2,604	0.57%
2021/04/14	17	18.54	9	18.25	19.75	8	1,850	0.43%
2021/04/12	1	18.20	0	0.00	18.25	1	1,510	0.07%
2021/04/09	0.1	18.30	2	18.28	18.05	-1.9	1,450	-0.13%
2021/04/08	4	18.06	13	18.21	18.35	-9	1,395	-0.64%
2021/04/07	5	17.85	4	17.75	17.80	1	1,262	0.08%
2021/04/06	0	0.00	3	17.25	17.30	-3	1,130	-0.27%
2021/04/01	0.1	17.10	0	0.00	17.05	0.1	1,129	0.01%
2021/03/31	6	17.00	0	0.00	17.05	6	1,127	0.53%
2021/03/30	2	16.90	0	0.00	17.00	2	1,141	0.18%
2021/03/29	8	16.94	0	0.00	17.00	8	1,150	0.70%
2021/03/26	1	16.70	0	0.00	16.70	1	1,217	0.08%
2021/03/24	2	16.93	0	0.00	16.95	2	1,333	0.15%
2021/03/23	2	16.88	0	0.00	16.95	2	1,338	0.15%
2021/03/17	1	17.00	0	0.00	16.90	1	1,483	0.07%
2021/03/15	1	17.10	0	0.00	17.15	1	1,605	0.06%
2021/03/12	0	0.00	45	17.25	17.10	-45	1,609	-2.80%
2021/03/11	0	0.00	1	17.20	17.30	-1	1,609	-0.06%
2021/03/10	0	0.00	1	17.20	17.15	-1	1,590	-0.06%
2021/03/02	0	0.00	2	17.00	16.90	-2	1,393	-0.14%
2021/02/26	0	0.00	10	17.10	17.15	-10	1,385	-0.72%
2021/02/25	10	17.00	0	0.00	16.90	10	1,324	0.75%
2021/02/24	2	17.55	3	17.13	17.25	-1	1,305	-0.08%
2021/02/23	2	16.90	0	0.00	16.95	2	1,172	0.17%
2021/02/22	1	16.25	0	0.00	16.20	1	1,135	0.09%
2021/02/04	1	15.55	0	0.00	15.45	1	1,144	0.09%
2021/02/01	0	0.00	2	15.40	15.40	-2	1,151	-0.17%
2021/01/21	2	15.50	0	0.00	15.25	2	1,137	0.18%
2021/01/19	1	15.80	0	0.00	15.85	1	1,112	0.09%
2021/01/15	1	15.75	0	0.00	15.85	1	1,103	0.09%
2021/01/13	0	0.00	4	16.20	16.20	-4	1,087	-0.37%
2021/01/08	1	16.95	0	0.00	16.85	1	1,044	0.10%
2021/01/04	3	17.20	0	0.00	17.25	3	987	0.30%
2020/12/31	1	17.20	1	17.20	17.20	0	981	0.00%
2020/12/28	3	17.02	0	0.00	17.05	3	917	0.33%
2020/12/22	3	17.72	0	0.00	17.00	3	856	0.35%
2020/12/16	0	0.00	1	17.35	17.50	-1	652	-0.15%
2020/12/10	1	17.45	1	17.25	17.20	0	489	0.00%
2020/12/09	0	0.00	1	16.30	16.35	-1	368	-0.27%
2020/12/03	0	0.00	1	16.25	16.25	-1	352	-0.28%
2020/11/18	0	0.00	3	16.05	16.05	-3	363	-0.83%
2020/10/28	2	15.40	0	0.00	15.40	2	347	0.58%
2020/10/21	0	0.00	3	15.40	15.45	-3	352	-0.85%
2020/10/06	0	15.85	0	0.00	15.75	0	347	0.01%
2020/09/28	1	15.40	0	0.00	15.50	1	353	0.28%
2020/09/16	2	16.15	0	0.00	16.10	2	380	0.53%
2020/09/15	0.1	16.30	0	0.00	16.30	0.1	394	0.02%
2020/09/04	0	0.00	0.2	16.40	16.10	-0.2	374	-0.05%
2020/08/28	0.1	15.80	0	0.00	15.80	0.1	373	0.01%
2020/08/17	1	15.80	0	0.00	15.80	1	371	0.27%
2020/08/10	3.1	15.30	0	0.00	15.30	3.1	390	0.78%
2020/08/07	0	0.00	2	15.35	15.35	-2	394	-0.51%
2020/08/04	0.1	15.30	0	0.00	15.30	0.1	407	0.02%
2020/08/03	0.1	15.35	0	0.00	15.35	0.1	412	0.01%
2020/07/30	0	0.00	5	15.32	15.40	-5	418	-1.20%
2020/07/29	0	15.50	0	0.00	15.35	0	421	0.01%
2020/07/13	0.1	15.80	0	0.00	15.80	0.1	462	0.02%
2020/07/06	0	15.90	0	0.00	15.80	0	475	0.01%
2020/06/24	2	16.00	0	0.00	15.90	2	470	0.43%
2020/06/19	3	16.45	0	0.00	16.20	3	468	0.64%
2020/06/16	2	16.35	0	0.00	16.35	2	465	0.43%
2020/06/12	1	16.25	0	0.00	16.30	1	519	0.19%
2020/06/11	2	16.63	0	0.00	16.60	2	548	0.36%
2020/06/09	1	16.90	0	0.00	16.85	1	608	0.16%
2020/06/04	1	16.60	0	0.00	16.50	1	622	0.16%
2020/05/20	0	0.00	0	16.50	16.55	0	631	0.00%
2020/04/13	1	15.10	0	0.00	15.10	1	654	0.15%
2020/03/12	0	0.00	4	15.93	15.95	-4	477	-0.84%
2020/03/06	0	0.00	2	16.80	16.75	-2	438	-0.46%
2020/02/25	1	16.95	0	0.00	16.90	1	453	0.22%
2020/02/20	0	0.00	1	17.30	17.20	-1	479	-0.21%
2020/02/19	0	0.00	1	17.30	17.20	-1	480	-0.21%
2020/02/18	0	0.00	3	17.20	17.15	-3	492	-0.61%
2020/02/17	0	0.00	3	17.17	17.10	-3	497	-0.60%
2020/02/14	0	0.00	4	17.36	17.30	-4	504	-0.79%
2020/02/13	0	0.00	6	17.22	17.30	-6	511	-1.17%
2020/02/12	0	0.00	2	17.08	17.10	-2	519	-0.39%
2020/02/11	0	0.00	2	17.00	17.00	-2	520	-0.38%
2020/02/10	0	0.00	13	16.92	16.90	-13	534	-2.43%
2020/02/07	1	17.05	2	17.20	17.10	-1	543	-0.18%
2020/02/06	1	17.20	4	17.13	17.20	-3	550	-0.54%
2020/02/03	4	16.99	0	0.00	17.15	4	545	0.73%
2020/01/31	4	17.55	0	0.00	17.50	4	528	0.76%
2020/01/30	9	17.60	0	0.00	17.50	9	524	1.72%
2020/01/20	2	18.48	0	0.00	18.55	2	505	0.40%
2020/01/17	0	0.00	1	18.55	18.45	-1	504	-0.20%
2020/01/15	1	18.45	0	0.00	18.50	1	510	0.20%
2020/01/14	1	18.50	1	18.50	18.50	0	518	0.00%
2020/01/13	0	0.00	1	18.60	18.45	-1	524	-0.19%
2020/01/10	2	18.45	0	0.00	18.40	2	528	0.38%
2020/01/08	2	18.35	0	0.00	18.30	2	582	0.34%
2020/01/02	0	0.00	2	18.75	18.75	-2	627	-0.32%
2019/12/31	2	18.60	0	0.00	18.65	2	637	0.31%
2019/12/25	0	0.00	1	18.80	18.70	-1	653	-0.15%
2019/12/23	0	0.00	1	18.70	18.60	-1	674	-0.15%
2019/12/20	1	18.55	0	0.00	18.55	1	684	0.15%
2019/12/19	6	18.55	2	18.63	18.65	4	689	0.58%
2019/12/17	0	0.00	1	18.60	18.45	-1	703	-0.14%
2019/12/16	0	0.00	2	18.50	18.60	-2	709	-0.28%
2019/12/05	1	18.20	0	0.00	18.35	1	783	0.13%
2019/11/25	3	18.10	1	18.10	18.10	2	1,107	0.18%
2019/11/20	1	18.10	0	0.00	18.30	1	1,146	0.09%
2019/11/15	2	18.33	0	0.00	18.45	2	1,259	0.16%
2019/11/13	2	18.58	0	0.00	18.55	2	1,529	0.13%
2019/11/12	0	0.00	1	18.90	18.75	-1	1,529	-0.07%
2019/11/11	1	18.75	3	19.00	18.75	-2	1,540	-0.13%
2019/11/06	0	0.00	2	19.30	19.10	-2	1,533	-0.13%
2019/10/31	0	0.00	2	19.10	19.00	-2	1,559	-0.13%
2019/10/25	10	19.10	0	0.00	19.15	10	1,572	0.64%
2019/10/23	0	0.00	1	19.10	19.10	-1	1,590	-0.06%
2019/10/22	1	19.00	0	0.00	19.15	1	1,608	0.06%
2019/10/17	7	19.06	20	19.05	19.10	-13	1,599	-0.81%
2019/10/16	0	0.00	20	19.25	19.20	-20	1,567	-1.28%
2019/10/15	3	19.40	30	19.35	19.40	-27	1,558	-1.73%
2019/10/14	0	0.00	12	20.00	20.00	-12	1,512	-0.79%
2019/10/09	0	0.00	16	20.00	19.95	-16	1,511	-1.06%
2019/10/08	0	0.00	10	19.95	19.95	-10	1,514	-0.66%
2019/10/07	6	20.05	0	0.00	19.95	6	1,515	0.40%
2019/09/25	0	0.00	2	20.25	20.15	-2	1,535	-0.13%
2019/09/23	0	0.00	1	20.20	20.15	-1	1,534	-0.07%
2019/09/20	1	20.30	0	0.00	20.20	1	1,525	0.07%
2019/09/18	20	20.45	0	0.00	20.30	20	1,534	1.30%
2019/09/16	1	20.30	0	0.00	20.35	1	1,548	0.06%
2019/09/12	10	20.60	1	20.70	20.60	9	1,531	0.59%
2019/09/10	31	20.83	1	20.85	20.85	30	1,530	1.96%
2019/09/06	10	20.80	3	20.78	20.85	7	1,506	0.46%
2019/09/05	0	0.00	1	20.80	20.70	-1	1,492	-0.07%
2019/09/04	1	20.85	2	20.95	20.90	-1	1,464	-0.07%
2019/09/03	11	20.95	0	0.00	21.15	11	1,449	0.76%
2019/09/02	33	21.07	3	21.03	21.15	30	1,435	2.09%
2019/08/28	0	0.00	1	20.35	20.35	-1	1,307	-0.08%
2019/08/27	0	0.00	51	20.45	20.35	-51	1,294	-3.94%
2019/08/22	0	0.00	5	20.35	20.35	-5	1,241	-0.40%
2019/08/20	1	20.10	1	20.30	20.15	0	1,160	0.00%
2019/08/19	56	20.97	5	21.11	20.60	51	1,109	4.60%
2019/08/16	2	20.40	7	20.01	20.50	-5	981	-0.51%
2019/08/14	2	19.45	0	0.00	19.35	2	828	0.24%
2019/08/01	0	0.00	25	19.25	19.25	-25	830	-3.01%
2019/07/24	10	19.70	0	0.00	19.70	10	816	1.22%
2019/07/18	1	19.15	0	0.00	19.25	1	887	0.11%
2019/07/15	15	19.20	0	0.00	19.25	15	902	1.66%
2019/07/08	3	19.25	0	0.00	19.25	3	1,016	0.30%
2019/07/05	1	19.00	0	0.00	19.10	1	1,024	0.10%
2019/07/04	1	19.00	0	0.00	19.05	1	1,051	0.10%
2019/07/03	1	19.10	0	0.00	19.05	1	1,075	0.09%
2019/07/02	1	19.20	0	0.00	19.20	1	1,079	0.09%
2019/07/01	1	19.35	1	19.35	19.35	0	1,093	0.00%
2019/06/25	1	19.15	0	0.00	19.10	1	1,378	0.07%
2019/06/18	3	19.15	0	0.00	19.15	3	1,590	0.19%
2019/06/17	2	19.20	0	0.00	19.35	2	1,638	0.12%
2019/06/14	2	19.38	0	0.00	19.40	2	1,941	0.10%
2019/06/13	1.1	19.51	1	19.50	19.60	0.1	2,042	0.00%
2019/06/11	1.2	19.51	0	0.00	19.60	1.2	2,138	0.05%
2019/06/10	0	0.00	1	20.05	19.85	-1	2,191	-0.05%
2019/06/06	1	19.56	0	0.00	19.70	1	2,349	0.04%
2019/06/03	1.1	19.45	1	19.50	19.50	0.1	2,564	0.00%
2019/05/23	2	19.25	0	0.00	19.30	2	2,973	0.07%
2019/05/20	0	0.00	20	19.30	19.35	-20	2,968	-0.67%
2019/05/17	0	0.00	70	19.63	19.50	-70	2,955	-2.37%
2019/05/16	0	0.00	1	19.80	19.90	-1	2,948	-0.03%
2019/05/14	2	18.60	0	0.00	19.00	2	2,925	0.07%
2019/05/13	0	0.00	88	18.96	18.90	-88	2,919	-3.01%
2019/05/10	1	18.95	1	19.25	19.10	0	2,913	0.00%
2019/05/09	19	19.13	2	19.45	19.15	17	2,908	0.58%
2019/05/02	10	19.70	0	0.00	19.80	10	2,898	0.34%
2019/04/30	1	19.60	1	19.70	19.75	0	2,904	0.00%
2019/04/29	3	19.60	0	0.00	19.50	3	2,904	0.10%
2019/04/26	6	19.87	30	19.90	19.80	-24	2,874	-0.83%
2019/04/25	2	20.15	0	0.00	20.15	2	2,848	0.07%
2019/04/24	0	0.00	5	20.35	20.40	-5	2,830	-0.18%
2019/04/23	0	0.00	10	20.50	20.50	-10	2,818	-0.35%
2019/04/19	0	0.00	1	20.40	20.40	-1	2,819	-0.04%
2019/04/18	27	20.54	0	0.00	20.35	27	2,817	0.96%
2019/04/17	2	20.50	0	0.00	20.70	2	2,808	0.07%
2019/04/16	14	20.97	0	0.00	20.75	14	2,825	0.50%
2019/04/12	2	20.40	0	0.00	20.75	2	2,872	0.07%
2019/04/11	10	20.90	10	20.75	20.75	0	2,887	0.00%
2019/04/10	0	0.00	5	20.82	20.70	-5	2,880	-0.17%
2019/04/09	0	0.00	10	20.85	20.85	-10	2,846	-0.35%
2019/04/08	15	20.35	0	0.00	20.45	15	2,812	0.53%
2019/04/03	0	0.00	10	20.88	20.60	-10	2,791	-0.36%
2019/04/02	22	20.32	10	20.50	20.50	12	2,759	0.43%
2019/03/29	10	21.03	10	20.70	21.20	0	2,659	0.00%
2019/03/28	70	20.12	0	0.00	20.10	70	2,573	2.72%
2019/03/27	120	21.88	0	0.00	21.15	120	2,446	4.90%	大買/鉅額交易
2019/03/21	0	0.00	2	23.70	23.40	-2	2,207	-0.09%
2019/03/20	3	23.32	0	0.00	23.45	3	2,170	0.14%
2019/03/19	0	0.00	13.1	23.69	23.45	-13.1	2,111	-0.62%
2019/03/18	1	22.55	5	22.70	22.70	-4	1,795	-0.22%
2019/03/14	0	0.00	5	22.20	21.95	-5	1,625	-0.31%
2019/03/13	3	22.00	10	22.35	21.95	-7	1,587	-0.44%
2019/03/12	0	0.00	13	22.13	21.90	-13	1,521	-0.85%
2019/03/07	5	21.47	0	0.00	20.80	5	1,461	0.34%
2019/03/06	3	21.30	0	0.00	21.20	3	1,310	0.23%
2019/01/29	0	0.00	1	18.80	18.75	-1	879	-0.11%
2019/01/15	0	0.00	1	18.70	18.65	-1	812	-0.12%
2019/01/14	30	18.95	0	0.00	18.95	30	802	3.74%
2019/01/11	7	19.10	0	0.00	19.20	7	796	0.88%
2019/01/08	0	0.00	1	19.20	19.20	-1	753	-0.13%
2018/12/19	0	16.45	0	0.00	16.45	0	625	0.00%
2018/12/06	0	0.00	40	16.85	17.00	-40	619	-6.46%
2018/12/05	0	0.00	2	17.00	17.00	-2	615	-0.33%
2018/12/04	17	16.44	7	16.60	16.80	10	606	1.65%
2018/12/03	30	16.25	0	0.00	16.40	30	598	5.01%
2018/11/30	1	16.10	0	0.00	16.00	1	589	0.17%
2018/10/12	0	0.00	1	17.00	17.20	-1	417	-0.24%
2018/10/02	4	17.56	10	17.58	17.60	-6	375	-1.60%
2018/09/28	1	17.45	0	0.00	17.40	1	397	0.25%
2018/09/07	1	17.85	0	0.00	17.85	1	536	0.19%
2018/08/30	0	0.00	3	17.80	18.00	-3	620	-0.48%
2018/08/29	0	0.00	9	18.05	17.85	-9	629	-1.43%
2018/08/15	6	17.35	10	17.35	17.35	-4	727	-0.55%
2018/08/14	6	17.35	0	0.00	17.40	6	726	0.83%
2018/08/13	1	17.55	10	17.55	17.35	-9	732	-1.23%
2018/08/09	5	17.62	0	0.00	17.70	5	731	0.68%
2018/08/03	0	0.00	6	17.32	17.35	-6	758	-0.79%
2018/08/02	0	0.00	5	17.35	17.35	-5	758	-0.66%
2018/07/31	0	0.00	10	17.27	17.30	-10	764	-1.31%
2018/07/30	0	0.00	5	17.22	17.30	-5	762	-0.66%
2018/07/26	0	0.00	11	17.18	17.35	-11	761	-1.45%
2018/07/25	0	0.00	5	17.00	17.00	-5	752	-0.66%
2018/07/24	2	16.90	0	0.00	17.00	2	752	0.27%
2018/07/23	0	0.00	5	16.90	17.05	-5	748	-0.67%
2018/07/20	0	0.00	5	17.30	17.30	-5	758	-0.66%
2018/07/18	5	17.20	0	0.00	17.40	5	769	0.65%
2018/07/17	5	17.20	0	0.00	17.45	5	771	0.65%
2018/07/16	15	17.58	0	0.00	17.55	15	766	1.96%
2018/07/12	6	17.95	0	0.00	17.95	6	761	0.79%
2018/07/04	0	0.00	5	18.90	18.90	-5	753	-0.66%
2018/07/03	0	0.00	5	18.90	18.95	-5	754	-0.66%
2018/07/02	0	0.00	20	18.96	19.00	-20	747	-2.68%
2018/06/29	0	0.00	10	18.93	18.95	-10	755	-1.32%
2018/06/28	0	0.00	10	18.95	19.00	-10	760	-1.32%
2018/06/26	0	0.00	18	19.01	19.05	-18	832	-2.16%
2018/06/25	0	0.00	18	19.01	19.05	-18	817	-2.20%
2018/06/19	6	19.03	0	0.00	19.10	6	789	0.76%
2018/06/13	5	19.05	0	0.00	19.15	5	799	0.63%
2018/06/12	5	19.05	0	0.00	19.10	5	787	0.63%
2018/06/11	10	19.10	0	0.00	19.15	10	774	1.29%
2018/05/30	5	19.05	0	0.00	19.10	5	654	0.76%
2018/05/28	1	19.10	1	19.10	19.10	0	645	0.00%
2018/05/25	5	19.05	0	0.00	19.00	5	636	0.79%
2018/05/24	10	19.10	0	0.00	19.10	10	633	1.58%
2018/05/21	5	19.10	0	0.00	19.15	5	642	0.78%
2018/05/18	5	19.10	0	0.00	19.10	5	644	0.78%
2018/05/16	5	19.20	0	0.00	19.25	5	658	0.76%
2018/05/15	5	19.05	0	0.00	19.05	5	665	0.75%
2018/05/11	10	19.15	0	0.00	19.10	10	677	1.47%
2018/05/10	5	19.25	0	0.00	19.15	5	677	0.74%
2018/05/09	5	19.30	0	0.00	19.35	5	685	0.73%
2018/05/08	30	19.33	0	0.00	19.40	30	694	4.32%
2018/04/13	4	19.93	0	0.00	19.85	4	815	0.49%
2018/03/30	0	0.00	3	20.77	20.80	-3	874	-0.34%
2018/03/22	0	0.00	5	20.05	20.05	-5	961	-0.52%
2018/03/20	0	0.00	2	20.50	20.15	-2	1,017	-0.20%
2018/03/12	1	20.00	0	0.00	20.05	1	1,161	0.09%
2018/03/08	1	19.70	2	19.70	19.75	-1	1,168	-0.09%
2018/03/06	2	19.75	0	0.00	19.75	2	1,164	0.17%
2018/03/02	0	0.00	2	20.00	20.05	-2	1,165	-0.17%
2018/03/01	2	20.15	0	0.00	20.10	2	1,165	0.17%
2018/02/27	0	0.00	5	20.20	20.20	-5	1,174	-0.43%
2018/02/12	1	19.75	5	19.70	19.80	-4	1,173	-0.34%
2018/02/09	0	0.00	5	19.60	19.85	-5	1,178	-0.42%
2018/02/06	0	0.00	41	20.20	20.00	-41	1,187	-3.45%
2018/01/26	41	20.10	0	0.00	20.15	41	1,176	3.48%
2018/01/23	0	0.00	2	20.48	20.45	-2	1,182	-0.17%
2018/01/22	5	20.25	0	0.00	20.45	5	1,176	0.43%
2018/01/12	0	0.00	2	20.60	20.70	-2	1,151	-0.17%
2018/01/11	0	0.00	1	20.45	20.45	-1	1,140	-0.09%
2018/01/10	0	0.00	3	20.40	20.35	-3	1,134	-0.26%
2018/01/04	3	20.13	0	0.00	20.10	3	1,116	0.27%
2018/01/03	0	0.00	2	20.35	20.25	-2	1,119	-0.18%