榮剛 (5009)-元富-吉利券商分點個股進出

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
52.0
漲跌
▼0.8
漲幅
-1.52%
成交量
5,872張
產業
上櫃鋼鐵類股
532人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮剛 (5009)籌碼相關－元富-吉利券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-吉利券商分點個股進出
元富-吉利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
2024/06/05	2.1	52.13	0	0.00	52.00	2.1	11,765	0.02%
2024/06/04	0.1	52.60	0	0.00	52.80	0.1	11,769	0.00%
2024/06/03	2.1	52.41	0.1	52.60	52.40	2	11,799	0.02%
2024/05/31	1.1	52.63	0	0.00	52.60	1.1	11,800	0.01%
2024/05/30	0.1	53.30	0	0.00	52.80	0.1	11,803	0.00%
2024/05/29	0.1	53.80	3.4	53.49	53.40	-3.2	11,817	-0.03%
2024/05/28	1.1	53.61	1	54.50	53.80	0.1	11,983	0.00%
2024/05/27	0.1	52.90	0.3	53.20	53.20	-0.1	11,902	0.00%
2024/05/24	3.1	52.39	0	0.00	52.50	3.1	11,860	0.03%
2024/05/23	3.1	52.79	2	52.65	52.10	1.1	11,861	0.01%
2024/05/22	8.1	52.23	2	52.20	52.10	6.1	11,803	0.05%
2024/05/21	1.1	52.85	0	0.00	52.80	1.1	11,635	0.01%
2024/05/20	8.1	53.43	0	0.00	52.90	8.1	11,533	0.07%
2024/05/16	1	55.30	0	0.00	54.90	1	11,014	0.01%
2024/05/15	0	0.00	2	55.50	55.20	-2	10,959	-0.02%
2024/05/14	1	54.80	2	55.95	55.80	-1	10,834	-0.01%
2024/05/10	0	0.00	7	55.36	56.00	-7	10,556	-0.07%
2024/05/09	0	0.00	3	56.17	54.90	-3	10,442	-0.03%
2024/05/08	0	0.00	2	55.15	54.70	-2	10,252	-0.02%
2024/05/07	9	54.91	0	0.00	54.50	9	10,194	0.09%
2024/05/06	5	56.68	0	0.00	56.10	5	9,960	0.05%
2024/05/03	6	57.42	8	57.54	57.00	-2	9,729	-0.02%
2024/05/02	5	56.78	21	56.78	57.60	-16	9,394	-0.17%
2024/04/30	5	55.56	9	55.59	54.20	-4	8,518	-0.05%
2024/04/29	1	53.70	4	54.23	54.80	-3	8,034	-0.04%
2024/04/26	0	0.00	1	52.80	52.80	-1	7,806	-0.01%
2024/04/25	0	0.00	1	52.50	52.60	-1	7,679	-0.01%
2024/04/24	5	52.74	2	52.70	53.00	3	7,613	0.04%
2024/04/23	2	52.80	0	0.00	52.80	2	7,547	0.03%
2024/04/22	7	53.83	7	53.84	54.20	0	7,350	0.00%
2024/04/19	3.5	54.37	3	54.87	54.90	0.5	7,016	0.01%
2024/04/18	15.5	54.25	7	54.74	54.70	8.5	6,616	0.13%
2024/04/17	0	0.00	3.2	53.01	53.50	-3.2	6,379	-0.05%
2024/04/16	2	52.25	3	52.30	51.90	-1	6,043	-0.02%
2024/04/15	1	55.39	15.2	54.44	53.30	-14.1	5,658	-0.25%
2024/04/12	0	0.00	0.3	52.47	52.50	-0.3	5,187	-0.01%
2024/04/11	0	0.00	3	52.90	52.60	-3	5,092	-0.06%
2024/04/10	2	52.55	9	52.41	52.50	-7	4,927	-0.14%
2024/04/09	2	50.40	11	50.18	50.40	-9	4,584	-0.20%
2024/04/08	0	0.00	1	49.70	49.40	-1	4,469	-0.02%
2024/04/03	0	0.00	6	49.35	49.40	-6	4,460	-0.13%
2024/04/02	2	49.45	0	0.00	49.30	2	4,494	0.04%
2024/03/28	1	50.30	1	50.10	49.65	0	4,887	0.00%
2024/03/27	3	49.95	0	0.00	49.65	3	5,331	0.06%
2024/03/26	3	49.48	0	0.00	49.05	3	5,334	0.06%
2024/03/25	2	49.63	1	49.85	49.80	1	5,373	0.02%
2024/03/21	9	49.03	4	48.95	49.00	5	5,739	0.09%
2024/03/20	0	49.10	0	0.00	48.90	0	5,835	0.00%
2024/03/19	0	48.95	0	0.00	48.85	0	5,894	0.00%
2024/03/18	2	48.05	4	48.23	48.40	-2	5,952	-0.03%
2024/03/15	1	47.50	0	0.00	47.70	1	5,980	0.02%
2024/03/14	1	47.90	1	48.10	47.75	0	6,016	0.00%
2024/03/12	0	0.00	1.1	48.45	48.55	-1.1	6,164	-0.02%
2024/03/08	1	47.90	1	47.60	47.70	0	6,321	0.00%
2024/03/07	5	48.70	0	0.00	48.35	5	6,424	0.08%
2024/03/06	1	48.90	0	0.00	48.75	1	6,482	0.02%
2024/03/05	0	0.00	10	48.70	48.70	-10	6,483	-0.15%
2024/03/04	1	48.30	4	48.34	48.30	-3	6,432	-0.05%
2024/03/01	2	47.90	0.2	48.20	48.30	1.8	6,473	0.03%
2024/02/29	0	0.00	2	46.70	47.00	-2	6,393	-0.03%
2024/02/27	0	0.00	2	46.50	46.50	-2	6,533	-0.03%
2024/02/26	0	0.00	2	46.60	46.45	-2	6,762	-0.03%
2024/02/23	1	47.05	0	0.00	46.70	1	6,819	0.01%
2024/02/22	0	0.00	4	47.28	47.15	-4	6,850	-0.06%
2024/02/21	2	47.30	0	0.00	47.15	2	6,902	0.03%
2024/02/20	0	0.00	2	46.95	47.00	-2	7,005	-0.03%
2024/02/16	4	47.63	0	0.00	47.65	4	7,059	0.06%
2024/02/05	2.3	45.74	0	0.00	45.75	2.3	6,987	0.03%
2024/02/02	4	46.49	0	0.00	46.20	4	6,915	0.06%
2024/02/01	2	47.13	0	0.00	47.05	2	6,860	0.03%
2024/01/31	1	48.35	1	48.20	47.60	0	6,832	0.00%
2024/01/30	4	48.14	0	0.00	47.80	4	6,838	0.06%
2024/01/29	1	47.35	0	0.00	47.50	1	6,806	0.01%
2024/01/25	1	47.30	0	0.00	46.85	1	6,822	0.01%
2024/01/24	8	47.43	0	0.00	47.10	8	6,879	0.12%
2024/01/23	0	0.00	1	46.40	46.40	-1	6,854	-0.01%
2024/01/22	2	45.93	0	0.00	46.00	2	6,968	0.03%
2024/01/19	1	45.95	0	0.00	46.00	1	6,994	0.01%
2024/01/18	0	0.00	1	46.00	46.05	-1	7,018	-0.01%
2024/01/17	1	47.15	0	0.00	45.90	1	7,040	0.01%
2024/01/16	1	47.25	0	0.00	47.15	1	7,129	0.01%
2024/01/12	7	47.22	10	47.33	47.10	-3	7,199	-0.04%
2024/01/11	12	47.24	2	47.05	47.20	10	7,228	0.14%
2024/01/09	3	48.43	0	0.00	47.85	3	7,392	0.04%
2024/01/05	2	48.60	1	48.85	48.85	1	7,444	0.01%
2024/01/04	2	48.00	0	0.00	47.80	2	7,477	0.03%
2024/01/03	2	48.70	0	0.00	48.65	2	7,427	0.03%
2023/12/29	1	48.90	0.2	49.35	48.85	0.8	7,502	0.01%
2023/12/28	4	49.00	1	48.85	48.75	3	7,474	0.04%
2023/12/27	9	49.37	0	0.00	49.20	9	7,433	0.12%
2023/12/26	10	49.84	0	0.00	49.20	10	7,403	0.14%
2023/12/25	7	49.91	0	0.00	49.00	7	7,233	0.10%
2023/12/22	14.2	51.12	10	50.85	49.45	4.2	7,151	0.06%
2023/12/20	1	51.10	0	0.00	51.70	1	6,695	0.01%
2023/12/19	2	51.75	0	0.00	50.90	2	6,648	0.03%
2023/12/18	14	51.92	2	51.90	51.60	12	6,687	0.18%
2023/12/15	9	51.69	6	51.43	51.50	3	6,560	0.05%
2023/12/14	0	0.00	1	50.20	49.80	-1	6,292	-0.02%
2023/12/13	0.2	49.60	0	0.00	49.40	0.2	6,241	0.00%
2023/12/12	2	49.83	3	49.83	49.70	-1	6,243	-0.02%
2023/12/11	2	49.20	3	49.65	49.00	-1	6,203	-0.02%
2023/12/08	2	49.20	0	0.00	49.25	2	6,294	0.03%
2023/12/06	11	49.92	13	50.08	50.10	-2	6,363	-0.03%
2023/12/05	0.2	48.90	0	0.00	48.70	0.2	6,362	0.00%
2023/12/04	2	49.63	3	49.58	49.45	-1	6,360	-0.02%
2023/12/01	37	49.24	32.1	48.93	49.35	4.9	6,314	0.08%
2023/11/30	0	0.00	3	47.80	48.70	-3	6,270	-0.05%
2023/11/28	0	47.55	0	0.00	47.50	0	6,644	0.00%
2023/11/27	0	0.00	1	46.90	46.90	-1	6,811	-0.01%
2023/11/24	0	48.25	0	48.20	47.85	0	7,115	0.00%
2023/11/22	0	47.90	1	47.85	47.75	-1	7,231	-0.01%
2023/11/21	0	0.00	4	46.66	46.75	-4	7,064	-0.06%
2023/11/20	4	46.03	0	0.00	46.25	4	7,149	0.06%
2023/11/17	2	46.48	0	0.00	46.40	2	7,247	0.03%
2023/11/16	0	46.30	2	46.23	46.50	-2	7,257	-0.03%
2023/11/15	1.1	45.41	2	45.63	45.65	-1	7,212	-0.01%
2023/11/14	6	45.58	1	45.69	45.30	5	7,278	0.07%
2023/11/08	1	45.65	0	0.00	45.65	1	7,656	0.01%
2023/11/03	1	45.50	0	0.00	45.55	1	8,105	0.01%
2023/11/02	0	0.00	2	44.95	45.25	-2	8,337	-0.02%
2023/11/01	1	44.45	0	0.00	44.50	1	8,836	0.01%
2023/10/31	0	0.00	2	45.30	44.60	-2	8,873	-0.02%
2023/10/27	2	45.48	0	0.00	44.90	2	9,032	0.02%
2023/10/25	2	45.13	1	45.25	45.20	1	9,160	0.01%
2023/10/24	1	44.55	0	0.00	44.65	1	9,235	0.01%
2023/10/23	3	44.92	0	0.00	44.50	3	9,284	0.03%
2023/10/20	0	0.00	4	43.25	44.00	-4	9,375	-0.04%
2023/10/19	5	43.90	0	0.00	43.90	5	9,503	0.05%
2023/10/17	1	45.35	0	0.00	45.00	1	9,796	0.01%
2023/10/16	4	46.15	8	46.25	45.60	-4	9,989	-0.04%
2023/10/12	1	44.95	0	0.00	45.75	1	10,295	0.01%
2023/10/11	5	45.16	5	45.10	45.05	0	10,432	0.00%
2023/10/05	1	44.15	0	0.00	44.00	1	10,699	0.01%
2023/10/04	1	43.90	0	0.00	43.90	1	10,774	0.01%
2023/09/28	1	45.55	0	0.00	45.45	1	11,290	0.01%
2023/09/26	12.2	45.11	12	46.20	45.10	0.2	11,886	0.00%
2023/09/25	0	0.00	1	46.50	46.50	-1	12,041	-0.01%
2023/09/21	3	45.05	0	0.00	45.25	3	12,203	0.02%
2023/09/19	0	0.00	3	46.93	46.65	-3	12,364	-0.02%
2023/09/15	7	46.32	5	46.01	46.40	2	12,511	0.02%
2023/09/12	3	46.43	0	0.00	46.30	3	13,042	0.02%
2023/09/11	1	47.20	1	47.50	46.65	0	13,107	0.00%
2023/09/08	5	47.25	0	0.00	46.65	5	13,065	0.04%
2023/09/07	0	0.00	6	47.26	47.25	-6	13,134	-0.05%
2023/09/05	3	46.45	13	46.81	46.85	-10	13,387	-0.07%
2023/09/04	11	47.56	0	0.00	47.20	11	13,466	0.08%
2023/09/01	18	45.99	15	45.65	45.75	3	13,262	0.02%
2023/08/30	8	45.57	2	44.90	44.85	6	13,993	0.04%
2023/08/29	2	46.05	0.3	46.40	46.70	1.7	13,793	0.01%
2023/08/28	2	45.20	0	0.00	45.85	2	13,839	0.01%
2023/08/24	1	45.65	0	0.00	45.70	1	13,789	0.01%
2023/08/23	0	45.65	0	0.00	45.55	0	13,730	0.00%
2023/08/22	1	45.35	0	0.00	44.95	1	13,665	0.01%
2023/08/18	1	46.00	9	45.95	45.40	-8	14,167	-0.06%
2023/08/17	9	46.05	0	0.00	46.10	9	14,655	0.06%
2023/08/16	1	45.00	0	0.00	45.30	1	14,857	0.01%
2023/08/14	0	0.00	1	45.40	45.10	-1	15,771	-0.01%
2023/08/11	1	46.60	0	0.00	46.55	1	15,792	0.01%
2023/08/10	7	47.83	12	48.46	47.45	-5	15,783	-0.03%
2023/08/08	1	48.45	1	48.60	48.90	0	15,765	0.00%
2023/08/07	9	49.06	1	49.30	49.30	8	15,810	0.05%
2023/08/04	19	52.90	25	52.70	52.90	-6	15,535	-0.04%
2023/08/02	2	52.80	2	53.40	52.60	0	15,832	0.00%
2023/08/01	3	53.03	0	0.00	53.10	3	15,856	0.02%
2023/07/31	16	53.61	4	54.20	53.40	12	16,153	0.07%
2023/07/28	4	54.63	2	55.40	54.00	2	16,431	0.01%
2023/07/27	12	55.09	8	55.31	55.10	4	16,688	0.02%
2023/07/26	3	55.03	1	54.80	54.10	2	16,988	0.01%
2023/07/25	35.3	55.82	39	55.28	55.70	-3.7	17,576	-0.02%
2023/07/24	0	0.00	11	54.36	54.50	-11	17,776	-0.06%
2023/07/21	22	52.52	22	53.35	52.50	0	17,815	0.00%
2023/07/20	1	53.40	0	0.00	53.80	1	18,031	0.01%
2023/07/19	6	53.47	0	0.00	51.70	6	18,061	0.03%
2023/07/18	4	52.93	4	53.90	53.70	0	18,306	0.00%
2023/07/17	16	53.39	5	53.90	53.50	11	18,480	0.06%
2023/07/14	5	54.22	0	0.00	53.60	5	18,427	0.03%
2023/07/13	8	54.90	12	55.86	54.60	-4	18,860	-0.02%
2023/07/12	2	55.60	13	56.29	55.60	-11	19,325	-0.06%
2023/07/11	15	57.03	0	0.00	56.60	15	19,621	0.08%
2023/07/10	1	56.70	5	56.72	56.90	-4	20,468	-0.02%
2023/07/07	7	56.31	20	56.49	56.10	-13	21,173	-0.06%
2023/07/06	13	58.38	3	58.30	57.30	10	21,351	0.05%
2023/07/05	4	59.90	9	60.59	60.50	-5	21,242	-0.02%
2023/07/04	12	58.81	14	59.81	60.00	-2	21,045	-0.01%
2023/07/03	3	57.80	6	58.85	59.40	-3	20,793	-0.01%
2023/06/30	3	57.90	2	57.90	57.60	1	20,591	0.00%
2023/06/29	22	57.15	20	57.90	57.10	2	20,543	0.01%
2023/06/27	3	56.37	4	56.60	56.20	-1	20,598	0.00%
2023/06/26	0	0.00	16	58.49	58.10	-16	20,646	-0.08%
2023/06/21	1	59.50	9	59.26	58.40	-8	20,678	-0.04%
2023/06/20	12	59.27	9	59.21	58.20	3	20,649	0.01%
2023/06/19	4	59.70	18	60.01	60.60	-14	20,563	-0.07%
2023/06/16	0	0.00	13	59.06	58.00	-13	20,613	-0.06%
2023/06/15	5	57.56	1	57.40	58.60	4	20,585	0.02%
2023/06/14	6	57.35	2	57.40	56.60	4	20,658	0.02%
2023/06/13	1	57.20	2	57.00	57.30	-1	20,952	0.00%
2023/06/12	8	57.54	12	56.48	56.60	-4	21,046	-0.02%
2023/06/09	0	0.00	2.1	59.34	58.70	-2.1	20,987	-0.01%
2023/06/08	11.1	59.58	3	59.80	59.20	8.1	21,301	0.04%
2023/06/07	4	59.20	0	0.00	59.30	4	21,446	0.02%
2023/06/06	12	59.95	2	59.25	59.30	10	21,829	0.05%
2023/06/05	6	59.42	17	60.10	58.90	-11	22,475	-0.05%
2023/06/02	25	56.60	27	57.43	56.60	-2	22,505	-0.01%
2023/06/01	2	56.65	2	56.45	57.20	0	22,401	0.00%
2023/05/31	0	0.00	4	54.60	55.70	-4	22,283	-0.02%
2023/05/30	1	54.10	0	54.60	54.10	1	22,289	0.00%
2023/05/25	4	54.78	2	55.10	54.20	2	23,153	0.01%
2023/05/24	10	55.99	7	55.80	55.00	3	23,148	0.01%
2023/05/23	2	53.15	8	55.33	55.70	-6	22,937	-0.03%
2023/05/22	9	52.04	9	52.04	52.60	0	22,589	0.00%
2023/05/19	24	53.02	17	52.34	51.70	7	22,525	0.03%
2023/05/18	7.2	57.11	17	56.98	56.90	-9.8	21,742	-0.05%
2023/05/17	3	56.40	5	56.90	56.10	-2	21,600	-0.01%
2023/05/16	9	55.01	0	0.00	55.20	9	21,489	0.04%
2023/05/15	1	53.90	0	0.00	54.20	1	21,524	0.00%
2023/05/12	0	0.00	0.1	55.60	55.50	-0.1	21,639	0.00%
2023/05/11	10	55.43	3	54.90	54.90	7	21,505	0.03%
2023/05/10	3.1	57.40	3	57.63	57.10	0.1	21,283	0.00%
2023/05/09	12.2	56.51	15	57.02	56.40	-2.8	21,155	-0.01%
2023/05/08	0.2	58.73	13	58.43	58.10	-12.8	20,936	-0.06%
2023/05/05	2	57.95	0	0.00	58.00	2	21,002	0.01%
2023/05/04	12	60.05	10.1	59.10	60.10	2	20,885	0.01%
2023/05/03	14.1	58.34	11	58.95	58.50	3.1	20,956	0.01%
2023/05/02	14	58.56	11.1	57.87	57.70	2.9	20,644	0.01%
2023/04/28	11	57.88	7	58.80	58.80	4	20,417	0.02%
2023/04/27	5.1	55.08	13.2	55.87	56.80	-8.1	19,842	-0.04%
2023/04/26	14	53.90	11	54.22	54.50	3	19,490	0.02%
2023/04/25	3	54.00	9	54.34	54.30	-6	19,361	-0.03%
2023/04/24	2	56.00	4	54.85	56.00	-2	19,146	-0.01%
2023/04/21	4	55.05	2	56.90	54.30	2	19,157	0.01%
2023/04/20	2	57.60	0	0.00	57.60	2	18,682	0.01%
2023/04/19	3	59.67	1	59.70	59.60	2	18,409	0.01%
2023/04/18	12	60.99	5	59.96	60.00	7	18,251	0.04%
2023/04/17	7	61.47	6	61.60	62.80	1	17,846	0.01%
2023/04/14	10	58.92	12	58.82	58.80	-2	17,383	-0.01%
2023/04/13	19	61.20	18	61.21	60.20	1	17,106	0.01%
2023/04/12	4	57.90	4	58.20	60.10	0	16,326	0.00%
2023/04/11	28	55.01	26	54.62	55.00	2	15,667	0.01%
2023/04/10	0	0.00	1	54.20	53.90	-1	15,476	-0.01%
2023/04/07	20	52.00	20	52.41	52.00	0	15,270	0.00%
2023/04/06	1	52.50	0	0.00	52.40	1	15,299	0.01%
2023/03/31	2	51.20	2	51.60	51.40	0	15,361	0.00%
2023/03/30	1	52.00	0	0.00	51.90	1	15,700	0.01%
2023/03/29	1	51.30	2	51.45	51.80	-1	16,086	-0.01%
2023/03/28	4	51.00	15	51.89	51.50	-11	16,247	-0.07%
2023/03/27	0	0.00	10	52.41	52.10	-10	16,054	-0.06%
2023/03/24	0	50.70	0	0.00	50.60	0	15,998	0.00%
2023/03/22	0	0.00	1	51.50	51.80	-1	16,609	-0.01%
2023/03/21	5	52.56	10.1	52.18	52.60	-5.1	17,190	-0.03%
2023/03/20	0	0.00	1	50.70	50.00	-1	17,266	-0.01%
2023/03/17	1	49.35	0	0.00	50.30	1	17,307	0.01%
2023/03/16	16	49.11	7	49.29	48.65	9	17,127	0.05%
2023/03/14	2	49.78	2	49.90	49.55	0	16,699	0.00%
2023/03/13	4.1	49.68	3	49.55	50.00	1.1	16,595	0.01%
2023/03/10	5	49.29	2	48.30	50.00	3	16,262	0.02%
2023/03/09	2	49.38	6	49.03	49.20	-4	16,160	-0.02%
2023/03/08	15	48.71	13	49.78	49.00	2	15,791	0.01%
2023/03/07	2	45.83	9	46.57	48.10	-7	15,134	-0.05%
2023/03/03	1	43.65	0	0.00	43.25	1	14,651	0.01%
2023/03/02	5	43.45	2	43.45	43.70	3	14,911	0.02%
2023/03/01	4	44.18	5	43.85	43.55	-1	15,377	-0.01%
2023/02/24	13	44.10	6	44.35	45.05	7	15,369	0.05%
2023/02/23	5	43.58	0	0.00	44.20	5	14,942	0.03%
2023/02/22	0	42.70	0	42.70	42.50	0	14,839	0.00%
2023/02/21	1	42.55	5	41.70	41.90	-4	15,002	-0.03%
2023/02/20	1	41.80	3	41.53	42.00	-2	15,126	-0.01%
2023/02/17	3	40.50	5	41.11	41.25	-2	15,085	-0.01%
2023/02/16	62	40.53	1	40.40	40.40	61	14,928	0.41%
2023/02/15	5	39.70	0	0.00	39.90	5	15,145	0.03%
2023/02/14	0	39.50	0	0.00	39.55	0	15,145	0.00%
2023/02/13	1	39.00	0	0.00	39.00	1	15,203	0.01%
2023/02/10	1	40.00	3	40.58	39.70	-2	15,261	-0.01%
2023/02/07	0	0.00	42	39.40	39.80	-42	15,196	-0.28%
2023/02/06	0	0.00	1	39.00	38.95	-1	15,198	-0.01%
2023/02/03	17	39.60	0	0.00	39.45	17	15,146	0.11%
2023/02/02	14	40.00	2	41.00	40.30	12	14,990	0.08%
2023/02/01	9	39.99	4	40.00	40.00	5	15,057	0.03%
2023/01/31	5	37.55	0	0.00	37.85	5	14,970	0.03%
2023/01/17	0	0.00	1	36.65	36.65	-1	15,072	-0.01%
2023/01/13	0	36.95	0	0.00	36.80	0	15,021	0.00%
2023/01/12	2	37.00	2	36.80	36.70	0	15,112	0.00%
2023/01/11	0	0.00	9	36.43	36.85	-9	15,160	-0.06%
2023/01/10	0	0.00	1	35.35	35.45	-1	14,994	-0.01%
2023/01/09	0	0.00	1	35.35	35.10	-1	15,067	-0.01%
2023/01/05	31	35.74	29	35.28	35.05	2	15,367	0.01%
2023/01/04	6	36.20	4	36.21	36.40	2	15,563	0.01%
2023/01/03	8	36.33	3	36.47	36.40	5	15,843	0.03%
2022/12/30	12	36.88	3	37.00	37.15	9	16,066	0.06%
2022/12/29	1	36.10	0	0.00	36.25	1	16,319	0.01%
2022/12/28	5	37.01	2	36.40	36.45	3	16,375	0.02%
2022/12/27	3	36.85	0	0.00	36.75	3	16,472	0.02%
2022/12/26	1	37.00	0	0.00	37.00	1	16,532	0.01%
2022/12/22	6	37.53	8	37.48	37.75	-2	16,716	-0.01%
2022/12/21	7	36.51	17	36.66	37.00	-10	16,567	-0.06%
2022/12/20	2	35.90	0	0.00	34.85	2	16,376	0.01%
2022/12/19	1	36.00	0	0.00	35.35	1	16,566	0.01%
2022/12/16	0	0.00	5.1	36.48	36.40	-5.1	16,796	-0.03%
2022/12/15	4.1	37.04	4	36.76	36.60	0.1	16,699	0.00%
2022/12/14	22	36.50	21	36.86	37.00	1	16,358	0.01%
2022/12/13	3	35.13	6.7	36.33	36.75	-3.7	15,840	-0.02%
2022/12/12	9.2	34.51	4.1	34.24	35.05	5.1	15,076	0.03%
2022/12/09	0	0.00	2	33.55	33.70	-2	14,541	-0.01%
2022/12/02	2	33.40	1	33.45	33.40	1	14,205	0.01%
2022/12/01	0	0.00	2	33.70	33.65	-2	14,143	-0.01%
2022/11/30	1	33.70	0	0.00	33.00	1	13,923	0.01%
2022/11/29	1	34.00	2	33.30	33.50	-1	13,734	-0.01%
2022/11/28	2	32.83	0	0.00	32.95	2	13,468	0.01%
2022/11/25	1	32.50	5	33.10	32.60	-4	13,400	-0.03%
2022/11/24	16	33.11	16	32.68	32.80	0	13,297	0.00%
2022/11/23	10	33.90	19	33.59	33.95	-9	12,927	-0.07%
2022/11/22	1	32.75	0	0.00	33.20	1	12,413	0.01%
2022/11/21	3	32.38	1	32.35	32.30	2	12,123	0.02%
2022/11/18	17	31.82	6	31.75	31.65	11	12,001	0.09%
2022/11/17	2	32.40	2	33.15	32.40	0	11,939	0.00%
2022/11/15	2	31.15	2	31.40	31.45	0	11,366	0.00%
2022/11/11	2	30.23	0	0.00	30.10	2	11,223	0.02%
2022/11/10	0	0.00	1	31.20	31.20	-1	11,019	-0.01%
2022/11/09	0	30.90	0	0.00	30.85	0	11,063	0.00%
2022/11/08	0	0.00	51	30.66	30.80	-51	10,999	-0.46%
2022/11/04	5	28.75	6	29.09	29.40	-1	10,871	-0.01%
2022/11/01	1	28.45	1	28.50	28.50	0	11,004	0.00%
2022/10/28	4	29.05	4	28.20	28.25	0	11,002	0.00%
2022/10/27	2	28.10	2	28.55	28.50	0	10,770	0.00%
2022/10/26	50	29.45	0	0.00	29.40	50	10,592	0.47%
2022/10/25	1	31.10	18	30.76	30.35	-17	10,651	-0.16%
2022/10/24	26	30.70	27	30.55	30.70	-1	10,724	-0.01%
2022/10/21	1	30.15	0	0.00	30.10	1	10,796	0.01%
2022/10/20	9	29.93	0	0.00	30.45	9	10,897	0.08%
2022/10/17	4	30.05	0	0.00	30.05	4	10,946	0.04%
2022/10/14	0	0.00	1	31.00	30.65	-1	11,000	-0.01%
2022/10/13	1	30.00	0	0.00	29.35	1	11,075	0.01%
2022/10/12	17	30.54	11	30.87	30.85	6	11,317	0.05%
2022/10/11	1	31.40	20	31.18	31.75	-19	11,401	-0.17%
2022/10/07	0	31.70	5	31.45	31.75	-5	11,477	-0.04%
2022/10/06	0	0.00	21	30.93	31.10	-21	11,338	-0.19%
2022/10/05	36	29.90	39	30.39	29.90	-3	11,190	-0.03%
2022/10/04	10	29.80	0	0.00	29.85	10	11,237	0.09%
2022/09/30	0	0.00	1	29.10	29.55	-1	11,018	-0.01%
2022/09/29	1	28.05	0	0.00	28.90	1	10,825	0.01%
2022/09/27	1	29.20	0	0.00	29.00	1	10,423	0.01%
2022/09/26	18	29.60	8	30.09	29.25	10	10,195	0.10%
2022/09/23	4	29.88	4	30.03	30.10	0	9,844	0.00%
2022/09/22	1	29.05	2	28.63	29.00	-1	9,506	-0.01%
2022/09/21	0	0.00	1	28.25	27.95	-1	9,413	-0.01%
2022/09/20	0	0.00	1	28.30	28.30	-1	9,448	-0.01%
2022/09/19	4	27.94	3	28.20	27.90	1	9,455	0.01%
2022/09/16	1	28.35	0	0.00	28.20	1	9,460	0.01%
2022/09/15	2	28.75	3	29.18	28.65	-1	9,565	-0.01%
2022/09/13	0	0.00	1	28.90	28.90	-1	9,675	-0.01%
2022/09/12	0	0.00	3	28.85	28.70	-3	9,858	-0.03%
2022/09/08	3	27.45	2	27.90	27.90	1	9,920	0.01%
2022/09/06	1	27.25	0	0.00	27.20	1	10,074	0.01%
2022/09/05	0	0.00	1	27.50	27.50	-1	10,204	-0.01%
2022/09/02	5	27.81	0	0.00	27.65	5	10,261	0.05%
2022/08/31	5	28.49	0	0.00	28.45	5	10,267	0.05%
2022/08/26	10	29.20	0	0.00	29.05	10	10,215	0.10%
2022/08/24	2	29.13	3	29.35	28.90	-1	10,473	-0.01%
2022/08/23	2	28.90	0	0.00	28.90	2	10,646	0.02%
2022/08/22	2	28.80	1	28.35	28.75	1	10,736	0.01%
2022/08/19	1	29.05	0	0.00	29.00	1	10,746	0.01%
2022/08/18	1	29.35	0	0.00	29.45	1	10,875	0.01%
2022/08/15	1	30.20	0	0.00	30.30	1	11,496	0.01%
2022/08/12	0	29.95	0	0.00	30.00	0	11,879	0.00%
2022/08/11	0	0.00	2	30.50	30.45	-2	11,930	-0.02%
2022/08/10	0	30.90	0	0.00	30.70	0	12,004	0.00%
2022/08/09	0	0.00	3	31.00	31.20	-3	12,123	-0.02%
2022/08/05	0	0.00	1	30.30	30.40	-1	12,413	-0.01%
2022/08/04	0	30.30	0	0.00	30.35	0	12,725	0.00%
2022/08/02	1	31.00	0	0.00	30.90	1	14,494	0.01%
2022/08/01	0	0.00	2	31.58	31.40	-2	14,677	-0.01%
2022/07/29	32	31.26	29	31.36	31.20	3	14,887	0.02%
2022/07/28	5	30.55	11.5	30.72	30.75	-6.5	14,936	-0.04%
2022/07/27	5	30.20	5	30.40	30.45	0	15,013	0.00%
2022/07/26	6	30.06	5	30.30	30.45	1	15,266	0.01%
2022/07/25	10	29.88	13	30.37	30.35	-3	15,401	-0.02%
2022/07/22	5	29.40	7	29.56	29.30	-2	15,430	-0.01%
2022/07/21	6	29.02	5	29.20	29.00	1	16,482	0.01%
2022/07/20	38	29.35	30	29.13	29.05	8	18,316	0.04%
2022/07/19	27	29.13	27	29.49	29.70	0	19,359	0.00%
2022/07/18	0	0.00	1	28.55	29.00	-1	19,944	-0.01%
2022/07/15	0	0.00	146	27.15	27.35	-146	19,673	-0.74%	大賣/鉅額交易
2022/07/14	0	0.00	1	24.85	25.10	-1	19,617	-0.01%
2022/07/13	45	23.50	0	0.00	23.65	45	19,695	0.23%
2022/07/12	101	23.86	0	0.00	23.65	101	19,744	0.51%	大買/鉅額交易
2022/07/05	1	25.25	0	0.00	25.50	1	22,443	0.00%
2022/06/30	1	25.20	1	25.30	25.10	0	22,627	0.00%
2022/06/28	1	25.45	1	25.95	25.80	0	22,620	0.00%
2022/06/27	0	0.00	1	26.15	26.30	-1	22,612	0.00%
2022/06/23	2	24.85	0	0.00	25.40	2	22,605	0.01%
2022/06/22	1	26.00	0	0.00	25.95	1	22,519	0.00%
2022/06/21	0	0.00	1	26.80	27.05	-1	22,495	0.00%
2022/06/20	3	26.98	1	26.90	25.95	2	22,427	0.01%
2022/06/17	3	27.95	2	28.15	27.90	1	22,282	0.00%
2022/06/15	1	29.15	0	0.00	28.65	1	22,114	0.00%
2022/06/14	0	0.00	9	28.22	28.45	-9	22,067	-0.04%
2022/06/13	1	29.35	0	0.00	29.10	1	22,170	0.00%
2022/06/10	0	0.00	2	30.13	30.20	-2	22,205	-0.01%
2022/06/08	0	0.00	2	30.03	30.05	-2	22,261	-0.01%
2022/06/07	0	0.00	1	29.80	29.80	-1	22,362	0.00%
2022/06/06	1	29.25	1	29.25	29.25	0	22,414	0.00%
2022/06/02	2	28.90	0	0.00	28.80	2	22,769	0.01%
2022/06/01	0	0.00	2	29.65	29.55	-2	22,924	-0.01%
2022/05/31	5	29.75	1	29.40	29.40	4	22,897	0.02%
2022/05/30	2	30.85	1	30.75	30.70	1	22,869	0.00%
2022/05/24	3	30.95	3	31.15	30.70	0	22,716	0.00%
2022/05/23	1	31.20	0	0.00	30.90	1	22,524	0.00%
2022/05/20	2	30.10	2	30.40	30.25	0	22,346	0.00%
2022/05/18	0	0.00	3	30.18	30.20	-3	21,994	-0.01%
2022/05/17	1	30.00	0	0.00	29.80	1	21,825	0.00%
2022/05/16	1	28.75	6	29.60	30.05	-5	21,497	-0.02%
2022/05/13	1	28.75	0	0.00	29.00	1	21,295	0.00%
2022/05/12	3	29.52	13	29.47	28.55	-10	21,107	-0.05%
2022/05/11	21	31.45	16	31.11	30.60	5	20,729	0.02%
2022/05/10	1	28.45	2	29.30	31.10	-1	19,544	-0.01%
2022/05/09	30	29.18	29	30.22	29.00	1	18,800	0.01%
2022/05/06	36	28.79	45	29.43	29.70	-9	18,430	-0.05%
2022/05/05	8	29.09	1	29.15	29.00	7	17,966	0.04%
2022/05/04	6	27.90	6	28.21	28.70	0	17,641	0.00%
2022/05/03	23	27.92	20	27.90	28.00	3	17,390	0.02%
2022/04/28	4	28.96	7	28.87	28.50	-3	16,719	-0.02%
2022/04/27	3	29.98	4	29.09	28.80	-1	16,354	-0.01%
2022/04/26	30	33.14	23.6	32.58	31.55	6.4	15,213	0.04%
2022/04/25	6	31.67	2	30.45	33.35	4	13,191	0.03%
2022/04/22	5	30.83	10.3	31.68	32.35	-5.3	11,844	-0.04%
2022/04/21	1	29.85	10	29.50	29.45	-9	10,750	-0.08%
2022/04/20	17	29.67	26	29.83	29.80	-9	10,526	-0.09%
2022/04/19	18	29.85	17.2	29.43	30.10	0.8	10,074	0.01%
2022/04/18	14	29.13	22	28.53	29.00	-8	9,706	-0.08%
2022/04/15	5	30.27	8	30.19	29.95	-3	9,386	-0.03%
2022/04/14	12	30.05	17	30.40	29.85	-5	8,735	-0.06%
2022/04/13	28	29.26	35	29.26	29.25	-7	7,484	-0.09%
2022/04/12	1	26.90	3	26.95	27.55	-2	6,739	-0.03%
2022/04/11	2	27.80	2	27.50	27.55	0	6,542	0.00%
2022/04/08	6	26.05	7	26.73	26.85	-1	6,172	-0.02%
2022/04/07	1	25.65	1	26.55	25.70	0	5,975	0.00%
2022/03/30	0	0.00	2	25.45	25.40	-2	5,804	-0.03%
2022/03/28	1	25.40	1	25.65	25.70	0	5,788	0.00%
2022/03/25	1	25.75	0	0.00	25.75	1	5,846	0.02%
2022/03/24	0	25.90	2	25.90	25.90	-2	5,884	-0.03%
2022/03/22	3	25.40	4	25.50	25.50	-1	5,819	-0.02%
2022/03/17	1	24.20	1	24.95	25.00	0	5,814	0.00%
2022/03/10	0	0.00	1	25.90	25.90	-1	5,206	-0.02%
2022/03/08	22	25.96	28	26.52	24.65	-6	4,932	-0.12%
2022/03/07	17	26.28	14	26.47	26.15	3	4,513	0.07%
2022/03/04	0	0.00	3	26.43	25.90	-3	4,187	-0.07%
2022/03/03	2	26.15	7	26.38	26.25	-5	4,069	-0.12%
2022/03/02	2	25.55	3	25.72	25.80	-1	3,846	-0.03%
2022/03/01	1	24.35	6	24.77	24.90	-5	3,707	-0.13%
2022/02/24	1	23.05	0	0.00	22.90	1	3,539	0.03%
2022/02/23	5	23.80	5	23.40	23.50	0	3,490	0.00%
2022/02/22	0	0.00	3	23.90	23.50	-3	3,446	-0.09%
2022/02/18	0	0.00	1	22.60	22.85	-1	3,001	-0.03%
2022/02/16	3	22.60	1	22.30	22.25	2	2,965	0.07%
2022/02/15	0	0.00	1	22.45	22.45	-1	3,039	-0.03%
2022/02/14	0	0.00	1	21.90	22.00	-1	3,116	-0.03%
2022/02/11	0	0.00	1	22.30	22.20	-1	3,120	-0.03%
2022/02/09	8	21.89	0	0.00	21.95	8	3,311	0.24%
2022/02/07	0	0.00	1	21.20	21.20	-1	3,329	-0.03%
2022/01/24	1	20.35	0	0.00	20.65	1	3,440	0.03%
2022/01/13	5	21.80	6	21.66	21.50	-1	3,886	-0.03%
2022/01/12	0	0.00	4	21.25	21.40	-4	3,889	-0.10%
2022/01/11	1	21.25	0	0.00	21.35	1	3,872	0.03%
2022/01/10	1	21.30	0	0.00	21.30	1	3,890	0.03%
2022/01/07	0	0.00	2	21.40	21.40	-2	3,912	-0.05%
2022/01/06	0	0.00	1	21.75	21.75	-1	3,962	-0.03%
2022/01/04	1	21.75	0	0.00	21.60	1	4,112	0.02%
2021/12/29	0	0.00	1	22.05	22.05	-1	4,267	-0.02%
2021/12/28	1	21.85	0	0.00	21.85	1	4,369	0.02%
2021/12/24	1	22.40	0	0.00	22.20	1	4,537	0.02%
2021/12/22	1	22.25	0	0.00	22.30	1	4,557	0.02%
2021/12/20	0	0.00	1	22.70	22.70	-1	4,481	-0.02%
2021/12/17	0	0.00	1	22.10	21.90	-1	4,445	-0.02%
2021/12/14	2	21.70	2	21.60	21.55	0	4,585	0.00%
2021/12/13	0	0.00	3	22.23	22.25	-3	4,612	-0.07%
2021/12/07	0	0.00	1	21.75	21.85	-1	5,313	-0.02%
2021/12/06	1	21.25	3	21.25	21.30	-2	5,361	-0.04%
2021/12/03	0	0.00	1	21.75	21.30	-1	5,461	-0.02%
2021/12/01	0	0.00	2	21.28	21.25	-2	5,774	-0.03%
2021/11/30	1	20.90	1	21.05	20.95	0	5,981	0.00%
2021/11/29	2	20.75	0	0.00	20.80	2	6,123	0.03%
2021/11/26	1	21.60	0	0.00	21.25	1	6,557	0.02%
2021/11/25	3	21.87	0	0.00	21.80	3	7,106	0.04%
2021/11/24	0	0.00	1	22.15	22.00	-1	7,076	-0.01%
2021/11/23	5	21.35	1	21.75	21.25	4	7,061	0.06%
2021/11/22	2	21.00	0	0.00	21.10	2	7,524	0.03%
2021/11/19	1	21.05	0	0.00	21.05	1	7,621	0.01%
2021/11/16	1	21.50	0	0.00	21.55	1	8,381	0.01%
2021/11/11	2	22.23	4	22.30	22.25	-2	9,405	-0.02%
2021/11/09	1	21.70	3	21.98	22.00	-2	10,616	-0.02%
2021/11/08	5	22.32	7	22.24	22.15	-2	11,587	-0.02%
2021/11/05	2	21.40	0	0.00	21.20	2	12,062	0.02%
2021/11/04	2	21.38	0	0.00	21.20	2	12,380	0.02%
2021/11/03	0	0.00	1	21.65	21.60	-1	13,125	-0.01%
2021/11/02	5	21.60	5	21.00	21.15	0	13,351	0.00%
2021/11/01	1	20.90	2	21.05	21.00	-1	13,595	-0.01%
2021/10/29	0	0.00	1	21.80	21.20	-1	14,022	-0.01%
2021/10/28	1	20.95	1	21.65	21.50	0	14,531	0.00%
2021/10/27	14	21.30	11	21.71	21.30	3	15,244	0.02%
2021/10/26	28	21.75	25	22.00	21.75	3	16,418	0.02%
2021/10/22	3	22.32	5	22.50	21.90	-2	18,103	-0.01%
2021/10/21	8	23.49	7	23.21	23.45	1	18,215	0.01%
2021/10/18	0	0.00	5	22.98	22.95	-5	19,119	-0.03%
2021/10/15	4	22.75	0	0.00	22.75	4	19,965	0.02%
2021/10/13	3	22.80	2	22.20	22.10	1	21,328	0.00%
2021/10/12	1	22.35	0	0.00	22.60	1	21,530	0.00%
2021/10/04	2	23.40	5	22.70	22.65	-3	22,144	-0.01%
2021/10/01	0	0.00	2	24.65	24.05	-2	22,269	-0.01%
2021/09/30	0	0.00	2	24.80	25.05	-2	22,435	-0.01%
2021/09/29	1	24.50	1	24.90	24.20	0	22,590	0.00%
2021/09/27	4	24.98	0	0.00	25.00	4	23,587	0.02%
2021/09/24	2	24.88	3	24.80	24.75	-1	25,173	0.00%
2021/09/17	1	25.50	0	0.00	25.50	1	29,013	0.00%
2021/09/15	5	25.98	3	26.25	26.35	2	28,960	0.01%
2021/09/14	35	26.11	39	26.63	26.10	-4	28,920	-0.01%
2021/09/13	11	26.54	2	26.50	26.95	9	28,902	0.03%
2021/09/10	15	26.52	10	26.43	26.05	5	28,697	0.02%
2021/09/09	4	25.50	0	0.00	25.70	4	28,390	0.01%
2021/09/07	2	25.53	1	25.40	25.40	1	28,251	0.00%
2021/09/06	0	0.00	19	25.80	25.60	-19	28,141	-0.07%
2021/09/03	0	0.00	4	26.85	26.35	-4	27,935	-0.01%
2021/09/02	4	26.54	0	0.00	26.65	4	27,745	0.01%
2021/09/01	63	26.99	63	27.22	27.00	0	27,620	0.00%
2021/08/31	12	27.13	24	27.05	27.20	-12	27,184	-0.04%
2021/08/30	7	26.20	0	0.00	26.00	7	26,686	0.03%
2021/08/27	42	25.95	43	25.71	26.00	-1	26,770	0.00%
2021/08/26	1	26.15	11	26.53	25.60	-10	27,415	-0.04%
2021/08/24	6	25.60	6	25.50	25.65	0	27,011	0.00%
2021/08/23	3	25.83	5	25.37	25.85	-2	26,875	-0.01%
2021/08/20	0	0.00	2	24.60	24.60	-2	26,510	-0.01%
2021/08/19	9	24.87	0	0.00	24.20	9	26,365	0.03%
2021/08/18	8	23.94	32	23.68	25.60	-24	26,158	-0.09%
2021/08/17	18	24.59	10	25.33	23.90	8	25,777	0.03%
2021/08/16	10	27.32	12	27.60	26.40	-2	25,231	-0.01%
2021/08/13	22	28.39	5	28.85	27.55	17	24,737	0.07%
2021/08/12	91	29.33	89	28.59	29.75	2	23,927	0.01%
2021/08/11	21	27.55	7	27.71	27.85	14	22,963	0.06%
2021/08/10	4	28.33	11	27.95	27.30	-7	22,367	-0.03%
2021/08/09	37	28.31	43	28.07	27.95	-6	22,110	-0.03%
2021/08/06	6	27.05	0	0.00	26.95	6	21,412	0.03%
2021/08/05	5	27.08	9	26.59	26.65	-4	21,222	-0.02%
2021/08/04	12	28.09	13	27.60	27.40	-1	21,141	0.00%
2021/08/03	72	28.83	69	28.98	28.85	3	21,239	0.01%
2021/08/02	35	27.98	31	28.48	29.30	4	20,948	0.02%
2021/07/30	11	28.03	4	28.08	27.20	7	20,265	0.03%
2021/07/29	5	27.53	51	27.32	27.95	-46	19,168	-0.24%
2021/07/28	53	26.02	28	26.27	25.75	25	17,963	0.14%
2021/07/27	9	26.23	29	26.54	25.60	-20	17,718	-0.11%
2021/07/26	12	26.13	2	26.00	26.90	10	17,744	0.06%
2021/07/23	2	26.08	2	25.68	26.70	0	17,549	0.00%
2021/07/22	3	25.63	5	25.20	25.00	-2	17,272	-0.01%
2021/07/21	10	27.41	86	27.64	26.50	-76	17,026	-0.45%
2021/07/20	85	26.35	17	26.59	26.75	68	16,240	0.42%
2021/07/19	23	26.36	21	26.50	27.10	2	15,653	0.01%
2021/07/16	7	25.21	3	24.95	25.10	4	15,298	0.03%
2021/07/15	1	24.70	0	0.00	24.85	1	15,227	0.01%
2021/07/14	1	23.05	4	23.35	23.90	-3	15,419	-0.02%
2021/07/13	1	23.25	1	25.50	23.50	0	16,149	0.00%
2021/07/12	8	25.44	1	25.05	25.05	7	16,669	0.04%
2021/07/09	2	24.95	3	25.27	24.65	-1	17,158	-0.01%
2021/07/08	14	25.50	7	25.16	24.95	7	17,332	0.04%
2021/07/06	2	25.60	0	0.00	25.60	2	16,927	0.01%
2021/07/05	8	26.73	11	26.91	26.35	-3	16,765	-0.02%
2021/07/02	20	26.60	7	26.14	25.65	13	16,464	0.08%
2021/07/01	54	27.76	20	27.10	26.80	34	15,961	0.21%
2021/06/30	35	26.91	14	27.02	27.50	21	14,329	0.15%
2021/06/29	18	23.86	30	24.25	25.15	-12	12,019	-0.10%
2021/06/28	11	22.79	5	22.57	22.90	6	10,786	0.06%
2021/06/25	2	20.85	20.2	21.01	20.85	-18.2	10,250	-0.18%
2021/06/10	0	0.00	1	20.15	20.40	-1	9,670	-0.01%
2021/06/04	0	0.00	1	22.60	21.70	-1	9,486	-0.01%
2021/06/03	22	22.71	20.8	22.72	22.45	1.2	9,303	0.01%
2021/06/02	0	0.00	5	20.60	21.70	-5	8,530	-0.06%
2021/06/01	1.1	20.22	0	0.00	20.10	1.1	8,419	0.01%
2021/05/31	0	0.00	9	20.32	20.00	-9	8,437	-0.11%
2021/05/28	5.1	19.80	0	0.00	19.40	5.1	8,325	0.06%
2021/05/21	0.1	19.00	0	0.00	19.15	0.1	8,372	0.00%
2021/05/18	0	0.00	1	18.20	18.25	-1	8,174	-0.01%
2021/05/17	1	16.60	0	0.00	16.60	1	8,117	0.01%
2021/05/13	1.2	17.82	5	18.80	18.55	-3.8	7,916	-0.05%
2021/05/11	1	22.40	1	22.55	21.70	0	7,594	0.00%
2021/05/10	6	22.30	7	22.04	22.15	-1	7,003	-0.01%
2021/05/06	0	0.00	1	21.15	20.35	-1	6,625	-0.02%
2021/05/05	1	20.40	1	20.90	20.40	0	6,476	0.00%
2021/05/04	0	19.60	0	0.00	19.55	0	6,276	0.00%
2021/04/26	0	0.00	1	21.35	21.20	-1	5,472	-0.02%
2021/04/23	0.1	20.80	2	20.80	20.80	-1.9	5,375	-0.04%
2021/04/22	5.2	22.54	5	22.34	20.55	0.2	5,281	0.00%
2021/04/21	1	21.35	23	21.55	21.70	-22	4,844	-0.45%
2021/04/20	12	22.12	3	22.18	22.10	9	4,649	0.19%
2021/04/19	11	22.58	18.2	23.02	23.65	-7.2	4,266	-0.17%
2021/04/16	57.2	21.47	78	21.24	21.50	-20.8	3,385	-0.61%
2021/04/15	56	20.79	46	20.13	20.95	10	2,604	0.38%
2021/04/14	63	19.03	19	19.33	19.75	44	1,850	2.38%
2021/04/08	0	0.00	1	18.40	18.35	-1	1,395	-0.07%
2021/04/07	3	17.97	5	17.86	17.80	-2	1,262	-0.16%
2021/03/31	0	0.00	20	17.05	17.05	-20	1,127	-1.77%
2021/03/12	1	17.15	0	0.00	17.10	1	1,609	0.06%
2021/03/09	0	0.00	1	17.40	17.25	-1	1,582	-0.06%
2021/03/05	2	17.30	0	0.00	17.20	2	1,552	0.13%
2021/03/04	3	17.75	1	17.85	17.80	2	1,468	0.14%
2021/03/02	1	17.00	0	0.00	16.90	1	1,393	0.07%
2021/02/24	0	0.00	2	17.50	17.25	-2	1,305	-0.15%
2021/02/23	0	0.00	1	16.60	16.95	-1	1,172	-0.09%
2021/02/17	1	15.75	1	15.90	15.95	0	1,151	0.00%
2021/02/04	1	15.35	1	15.55	15.45	0	1,144	0.00%
2021/01/29	0	0.00	1	15.60	15.40	-1	1,149	-0.09%
2021/01/26	1	15.30	0	0.00	15.35	1	1,138	0.09%
2021/01/21	1	15.20	0	0.00	15.25	1	1,137	0.09%
2021/01/19	0.2	15.85	0	0.00	15.85	0.2	1,112	0.02%
2021/01/12	1.3	16.17	0	0.00	16.10	1.3	1,075	0.12%
2021/01/08	1	16.95	0	0.00	16.85	1	1,044	0.10%
2020/12/30	0	0.00	1	17.60	17.50	-1	966	-0.10%
2020/12/28	1	16.95	0	0.00	17.05	1	917	0.11%
2020/12/25	0	0.00	2	17.20	17.15	-2	904	-0.22%
2020/12/23	1	16.85	1	17.25	17.10	0	871	0.00%
2020/12/22	11	17.75	3	17.70	17.00	8	856	0.93%
2020/12/21	2	18.25	0	0.00	18.25	2	784	0.26%
2020/12/18	0	0.00	1	17.15	17.00	-1	667	-0.15%
2020/12/17	1	17.00	0	0.00	17.00	1	663	0.15%
2020/12/16	1	17.30	1	17.50	17.50	0	652	0.00%
2020/12/11	5	17.10	5	16.75	16.75	0	519	0.00%
2020/12/10	13	17.27	13	17.33	17.20	0	489	0.00%
2020/12/02	0.2	16.48	0	0.00	16.30	0.2	383	0.05%
2020/11/23	0	0.00	1	16.10	16.10	-1	362	-0.28%
2020/11/10	0.1	15.45	0	0.00	15.50	0.1	348	0.03%
2020/09/28	2	15.40	0	0.00	15.50	2	353	0.57%
2020/09/22	0.1	16.35	0	0.00	15.90	0.1	374	0.03%
2020/09/04	0	0.00	181	15.99	16.10	-181	374	-48.34%	大賣/鉅額交易
2020/08/31	0	0.00	4	16.05	16.05	-4	380	-1.05%
2020/07/30	0.1	15.40	0	0.00	15.40	0.1	418	0.01%
2020/07/02	0	0.00	5	15.85	15.85	-5	477	-1.05%
2020/06/30	2	15.75	0	0.00	15.80	2	465	0.43%
2020/06/19	1	16.40	0	0.00	16.20	1	468	0.21%
2020/06/17	2	16.65	0	0.00	16.60	2	456	0.44%
2020/06/08	5	17.00	0	0.00	17.00	5	627	0.80%
2020/05/04	5	16.00	0	0.00	16.15	5	630	0.79%
2020/04/28	0	0.00	5	15.50	15.50	-5	634	-0.79%
2020/04/08	5	15.10	0	0.00	15.00	5	653	0.77%
2020/04/01	5	15.20	0	0.00	15.10	5	643	0.78%
2020/03/31	5	14.85	0	0.00	15.25	5	641	0.78%
2020/03/25	5	14.30	0	0.00	14.40	5	621	0.80%
2020/03/24	5	14.20	0	0.00	14.10	5	622	0.80%
2020/03/23	5	13.80	0	0.00	14.10	5	615	0.81%
2020/03/20	5	14.30	0	0.00	14.15	5	605	0.83%
2020/03/19	3	13.65	0	0.00	13.95	3	603	0.50%
2020/03/18	6	13.80	10	13.85	14.25	-4	578	-0.69%
2020/03/17	21	13.54	5	13.30	14.35	16	562	2.84%
2020/03/16	5	14.55	0	0.00	14.25	5	541	0.92%
2020/03/13	16	14.51	0	0.00	14.95	16	518	3.08%
2020/03/12	5	16.05	0	0.00	15.95	5	477	1.05%
2020/03/11	14	16.71	0	0.00	16.50	14	459	3.05%
2020/03/05	25	16.93	0	0.00	16.90	25	440	5.68%
2020/02/26	0	0.00	0	17.00	17.00	0	445	-0.01%
2020/02/24	0	0.00	1	17.10	17.10	-1	459	-0.22%
2020/02/20	0	0.00	2	17.25	17.20	-2	479	-0.42%
2020/02/18	2	17.05	0	0.00	17.15	2	492	0.41%
2020/02/10	0	0.00	34	16.75	16.90	-34	534	-6.36%
2020/01/02	0	0.00	1	18.75	18.75	-1	627	-0.16%
2019/12/13	6	18.22	0	0.00	18.30	6	707	0.85%
2019/11/08	5	18.95	0	0.00	18.95	5	1,529	0.33%
2019/10/25	5	19.10	0	0.00	19.15	5	1,572	0.32%
2019/10/24	2	19.10	2	19.13	19.10	0	1,584	0.00%
2019/10/17	8	19.09	0	0.00	19.10	8	1,599	0.50%
2019/10/15	2	19.28	0	0.00	19.40	2	1,558	0.13%
2019/10/07	7	20.05	0	0.00	19.95	7	1,515	0.46%
2019/10/02	0	0.00	2	20.35	20.35	-2	1,510	-0.13%
2019/09/27	0	0.00	1	20.20	20.15	-1	1,518	-0.07%
2019/09/26	12	20.24	0	0.00	20.00	12	1,528	0.79%
2019/09/23	1	20.20	0	0.00	20.15	1	1,534	0.07%
2019/09/19	0	0.00	10	20.30	20.35	-10	1,522	-0.66%
2019/09/17	0	0.00	3	20.50	20.55	-3	1,545	-0.19%
2019/09/09	5	20.90	0	0.00	20.80	5	1,520	0.33%
2019/09/05	5	20.80	0	0.00	20.70	5	1,492	0.34%
2019/09/03	0	0.00	1	21.00	21.15	-1	1,449	-0.07%
2019/09/02	10	21.05	4	20.89	21.15	6	1,435	0.42%
2019/08/26	0	0.00	1	20.40	20.50	-1	1,274	-0.08%
2019/08/23	0	0.00	2	20.40	20.25	-2	1,249	-0.16%
2019/08/21	5	20.55	4	20.51	20.55	1	1,214	0.08%
2019/08/20	5	20.07	0	0.00	20.15	5	1,160	0.43%
2019/08/19	15	20.73	3	21.15	20.60	12	1,109	1.08%
2019/08/16	6	20.05	0	0.00	20.50	6	981	0.61%
2019/07/02	1	19.20	0	0.00	19.20	1	1,079	0.09%
2019/06/24	0	0.00	1	19.85	19.85	-1	1,488	-0.07%
2019/05/28	0	0.00	1	19.30	19.40	-1	2,938	-0.03%
2019/05/24	1	19.25	0	0.00	19.30	1	2,973	0.03%
2019/05/14	0	0.00	1	19.00	19.00	-1	2,925	-0.03%
2019/05/10	1	18.95	0	0.00	19.10	1	2,913	0.03%
2019/04/25	0	0.00	162	20.16	20.15	-162	2,848	-5.69%	大賣/鉅額交易
2019/04/22	0	0.00	1	20.60	20.75	-1	2,818	-0.04%
2019/04/19	1	20.45	0	0.00	20.40	1	2,819	0.04%
2019/04/15	2	20.93	0	0.00	21.25	2	2,862	0.07%
2019/04/03	0	0.00	1	20.75	20.60	-1	2,791	-0.04%
2019/04/01	1	21.20	0	0.00	20.75	1	2,712	0.04%
2019/03/29	0	0.00	6	21.13	21.20	-6	2,659	-0.23%
2019/03/28	7	20.19	0	0.00	20.10	7	2,573	0.27%
2019/03/27	5	21.69	0	0.00	21.15	5	2,446	0.20%
2019/03/21	2	23.80	0	0.00	23.40	2	2,207	0.09%
2019/03/19	1	24.10	7	23.94	23.45	-6	2,111	-0.28%
2019/03/18	5	22.85	5	22.75	22.70	0	1,795	0.00%
2019/03/15	0	0.00	2	22.15	22.15	-2	1,686	-0.12%
2019/03/14	0	0.00	6	21.92	21.95	-6	1,625	-0.37%
2019/03/13	0	0.00	1	22.50	21.95	-1	1,587	-0.06%
2019/03/12	6	22.08	0	0.00	21.90	6	1,521	0.39%
2019/03/11	2	20.95	1	21.30	21.30	1	1,334	0.07%
2019/03/08	2	20.55	3	20.90	21.15	-1	1,284	-0.08%
2019/03/07	3	21.38	2	21.75	20.80	1	1,461	0.07%
2019/02/12	0	0.00	2	18.90	18.90	-2	910	-0.22%
2019/01/30	5	18.75	0	0.00	18.60	5	888	0.56%
2019/01/15	0	0.00	0.1	18.70	18.65	-0.1	812	-0.01%
2019/01/10	0	0.00	1	19.30	19.20	-1	785	-0.13%
2019/01/07	2	18.93	14	18.69	19.00	-12	720	-1.66%
2019/01/04	5	18.04	1	18.05	17.75	4	663	0.60%
2019/01/03	4	17.60	4	17.70	17.75	0	628	0.00%
2018/12/25	3	16.40	0	0.00	16.50	3	631	0.47%
2018/10/22	2	16.85	0	0.00	16.90	2	375	0.53%
2018/10/02	4	17.50	0	0.00	17.60	4	375	1.06%
2018/09/13	1	17.50	0	0.00	17.55	1	497	0.20%
2018/08/22	5	17.50	0	0.00	18.15	5	716	0.70%
2018/07/10	10	18.20	0	0.00	18.20	10	768	1.30%
2018/07/06	5	18.55	0	0.00	18.60	5	771	0.65%
2018/07/04	5	18.85	0	0.00	18.90	5	753	0.66%
2018/07/02	5	18.90	0	0.00	19.00	5	747	0.67%
2018/06/29	6	18.95	0	0.00	18.95	6	755	0.79%
2018/06/27	5	19.00	0	0.00	19.00	5	837	0.60%
2018/06/26	10	19.05	0	0.00	19.05	10	832	1.20%
2018/06/22	5	19.05	0	0.00	19.05	5	813	0.61%
2018/06/21	11	19.05	0	0.00	19.05	11	804	1.37%
2018/06/20	5	19.05	0	0.00	19.10	5	799	0.63%
2018/06/19	5	19.05	0	0.00	19.10	5	789	0.63%
2018/06/15	5	19.05	0	0.00	19.10	5	780	0.64%
2018/06/12	10	19.05	0	0.00	19.10	10	787	1.27%
2018/06/11	10	19.08	0	0.00	19.15	10	774	1.29%
2018/06/08	10	19.10	0	0.00	19.10	10	764	1.31%
2018/06/06	5	19.05	0	0.00	19.05	5	725	0.69%
2018/06/05	5	19.10	0	0.00	19.10	5	722	0.69%
2018/06/04	14	19.08	0	0.00	19.15	14	705	1.99%
2018/06/01	5	19.10	1	19.15	19.15	4	695	0.58%
2018/05/31	5	19.05	0	0.00	19.15	5	682	0.73%
2018/05/30	20	19.05	0	0.00	19.10	20	654	3.06%
2018/05/28	1	19.05	0	0.00	19.10	1	645	0.15%
2018/05/21	0	0.00	14	19.10	19.15	-14	642	-2.18%
2018/04/26	3	19.08	0	0.00	19.10	3	773	0.39%
2018/04/25	2	19.15	0	0.00	19.15	2	758	0.26%
2018/01/11	0	0.00	5	20.35	20.45	-5	1,140	-0.44%
2018/01/09	10	20.20	0	0.00	20.25	10	1,124	0.89%
2018/01/03	5	20.25	0	0.00	20.25	5	1,119	0.45%