榮剛 (5009)-元大-虎尾券商分點個股進出

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
52.1
漲跌
--
漲幅
0.00%
成交量
7,806張
產業
上櫃鋼鐵類股
528人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

榮剛 (5009)籌碼相關－元大-虎尾券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-虎尾券商分點個股進出
元大-虎尾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
2024/05/22	6	52.18	0	0.00	52.10	6	11,803	0.05%
2024/05/21	2	52.95	121	53.08	52.80	-119	11,635	-1.02%	大賣/鉅額交易
2024/05/20	28	53.31	0.2	53.64	52.90	27.8	11,533	0.24%
2024/05/17	5	55.30	1	55.70	55.80	4	11,131	0.04%
2024/05/16	0.2	55.20	0	0.00	54.90	0.2	11,014	0.00%
2024/05/15	2	55.45	2	55.40	55.20	0	10,959	0.00%
2024/05/14	0	0.00	5	56.00	55.80	-5	10,834	-0.05%
2024/05/13	3	55.60	203	55.31	55.20	-200	10,659	-1.88%	大賣/鉅額交易
2024/05/10	2	55.45	0	0.00	56.00	2	10,556	0.02%
2024/05/09	2	56.15	5	56.40	54.90	-3	10,442	-0.03%
2024/05/08	1	55.00	1	54.70	54.70	0	10,252	0.00%
2024/05/07	1	55.10	3	55.33	54.50	-2	10,194	-0.02%
2024/05/06	25	57.09	0.2	56.90	56.10	24.8	9,960	0.25%
2024/05/03	82	57.02	3	57.73	57.00	79	9,729	0.81%
2024/05/02	205	55.94	45	57.07	57.60	160	9,394	1.70%	大買/鉅額交易
2024/04/30	6	54.87	11	55.87	54.20	-5	8,518	-0.06%
2024/04/29	0.1	54.10	5	54.14	54.80	-4.9	8,034	-0.06%
2024/04/26	1	52.30	2	53.30	52.80	-1	7,806	-0.01%
2024/04/25	1	52.40	3	52.40	52.60	-2	7,679	-0.03%
2024/04/24	2.1	52.57	6	52.87	53.00	-3.9	7,613	-0.05%
2024/04/23	5	53.02	7	53.83	52.80	-2	7,547	-0.03%
2024/04/22	7	54.13	1	54.36	54.20	6	7,350	0.08%
2024/04/19	11	54.18	20	54.41	54.90	-9	7,016	-0.13%
2024/04/18	13	54.03	22.1	54.56	54.70	-9	6,616	-0.14%
2024/04/17	3	53.23	4.2	53.33	53.50	-1.2	6,379	-0.02%
2024/04/16	4.2	52.22	0.2	52.00	51.90	4	6,043	0.07%
2024/04/15	17	53.97	16	54.26	53.30	1	5,658	0.02%
2024/04/12	1.2	52.48	74	52.26	52.50	-72.8	5,187	-1.40%
2024/04/11	2	52.60	15	52.75	52.60	-13	5,092	-0.26%
2024/04/10	8.2	52.13	2	52.15	52.50	6.2	4,927	0.12%
2024/04/02	5	49.45	0	0.00	49.30	5	4,494	0.11%
2024/03/29	6	49.55	0	0.00	49.30	6	4,723	0.13%
2024/03/28	0	0.00	1.2	50.30	49.65	-1.2	4,887	-0.02%
2024/03/27	5	49.57	5.2	49.69	49.65	-0.2	5,331	0.00%
2024/03/26	6	49.46	6	49.00	49.05	0	5,334	0.00%
2024/03/25	5	49.82	0	0.00	49.80	5	5,373	0.09%
2024/03/22	10	48.75	16.1	49.04	49.00	-6.1	5,440	-0.11%
2024/03/21	2	48.75	2	48.95	49.00	0	5,739	0.00%
2024/03/20	1	48.80	10	48.97	48.90	-9	5,835	-0.15%
2024/03/19	3	48.92	3	49.15	48.85	0	5,894	0.00%
2024/03/18	3	48.15	0	0.00	48.40	3	5,952	0.05%
2024/03/13	8	48.09	8	47.80	47.70	0	6,105	0.00%
2024/03/12	0	48.20	0.3	48.45	48.55	-0.3	6,164	0.00%
2024/03/11	2	48.15	1	48.15	47.95	1	6,209	0.02%
2024/03/08	45	48.31	41	47.65	47.70	4	6,321	0.06%
2024/03/07	2	48.75	12	48.25	48.35	-10	6,424	-0.16%
2024/03/06	5	48.85	4	48.75	48.75	1	6,482	0.02%
2024/03/04	1	48.25	6	48.35	48.30	-5	6,432	-0.08%
2024/03/01	2	47.95	0	0.00	48.30	2	6,473	0.03%
2024/02/29	2	46.65	3	47.00	47.00	-1	6,393	-0.02%
2024/02/27	0	0.00	1	46.30	46.50	-1	6,533	-0.02%
2024/02/26	3	46.48	0	0.00	46.45	3	6,762	0.04%
2024/02/22	0	0.00	1	47.20	47.15	-1	6,850	-0.01%
2024/02/20	2.3	47.05	2	46.85	47.00	0.3	7,005	0.00%
2024/02/19	0	0.00	1	47.95	47.85	-1	6,981	-0.01%
2024/02/16	2.3	47.62	24	47.47	47.65	-21.7	7,059	-0.31%
2024/02/15	2.2	46.40	0	0.00	46.30	2.2	7,018	0.03%
2024/02/05	3	45.60	0	0.00	45.75	3	6,987	0.04%
2024/02/02	3	46.50	0	0.00	46.20	3	6,915	0.04%
2024/02/01	22	47.39	0	0.00	47.05	22	6,860	0.32%
2024/01/31	6	47.76	0	0.00	47.60	6	6,832	0.09%
2024/01/30	8.2	48.08	5	48.10	47.80	3.2	6,838	0.05%
2024/01/29	5	47.37	0	0.00	47.50	5	6,806	0.07%
2024/01/25	0	0.00	1	47.05	46.85	-1	6,822	-0.01%
2024/01/24	101	47.70	100	47.17	47.10	1	6,879	0.01%	大買/
2024/01/23	1	46.20	0	0.00	46.40	1	6,854	0.01%
2024/01/22	0.1	46.00	1	46.25	46.00	-0.9	6,968	-0.01%
2024/01/17	0	0.00	1	47.45	45.90	-1	7,040	-0.01%
2024/01/16	11	47.29	40	47.23	47.15	-29	7,129	-0.41%
2024/01/15	0	0.00	6	47.83	47.70	-6	7,182	-0.08%
2024/01/12	4	46.98	60	47.19	47.10	-56	7,199	-0.78%
2024/01/11	48	47.20	21	47.07	47.20	27	7,228	0.37%
2024/01/10	2	47.53	0	0.00	47.50	2	7,246	0.03%
2024/01/05	75	48.68	0	0.00	48.85	75	7,444	1.01%
2024/01/04	21	48.61	171	48.45	47.80	-150	7,477	-2.01%	大賣/鉅額交易
2024/01/02	14	48.99	15	49.09	49.00	-1	7,402	-0.01%
2023/12/28	50	48.89	0.1	49.00	48.75	49.9	7,474	0.67%
2023/12/27	100	49.34	0	0.00	49.20	100	7,433	1.35%
2023/12/25	1	50.00	3.2	49.74	49.00	-2.2	7,233	-0.03%
2023/12/22	24	50.71	95.1	50.28	49.45	-71.1	7,151	-0.99%
2023/12/20	1	51.30	2	51.40	51.70	-1	6,695	-0.01%
2023/12/19	75	50.89	3	50.83	50.90	72	6,648	1.08%
2023/12/18	13.1	51.19	10	51.65	51.60	3.1	6,687	0.05%
2023/12/15	13.3	50.98	44	51.45	51.50	-30.7	6,560	-0.47%
2023/12/14	1	50.10	10.2	50.00	49.80	-9.2	6,292	-0.15%
2023/12/13	8	49.80	5	49.80	49.40	3	6,241	0.05%
2023/12/12	1.1	49.89	1	50.00	49.70	0.1	6,243	0.00%
2023/12/08	1	48.80	2.2	49.32	49.25	-1.2	6,294	-0.02%
2023/12/07	7	49.68	1	49.45	49.35	6	6,330	0.09%
2023/12/06	0	0.00	0.2	48.85	50.10	-0.2	6,363	0.00%
2023/12/05	2.5	48.75	1	49.10	48.70	1.5	6,362	0.02%
2023/12/04	8	49.73	1	49.50	49.45	7	6,360	0.11%
2023/12/01	3	49.33	8	49.14	49.35	-5	6,314	-0.08%
2023/11/30	4.4	47.95	2	48.45	48.70	2.4	6,270	0.04%
2023/11/29	1	47.90	1	47.80	47.75	0	6,552	0.00%
2023/11/28	0	0.00	1	47.50	47.50	-1	6,644	-0.02%
2023/11/27	8	47.18	2	47.03	46.90	6	6,811	0.09%
2023/11/24	2	48.20	0.1	48.25	47.85	1.9	7,115	0.03%
2023/11/22	10	47.90	1	47.85	47.75	9	7,231	0.12%
2023/11/20	3	46.13	0	0.00	46.25	3	7,149	0.04%
2023/11/17	14	46.87	0	0.00	46.40	14	7,247	0.19%
2023/11/16	2	46.10	10	46.28	46.50	-8	7,257	-0.11%
2023/11/15	0	0.00	1	45.45	45.65	-1	7,212	-0.01%
2023/11/14	3	45.63	0	0.00	45.30	3	7,278	0.04%
2023/11/10	0.1	45.20	1	45.20	45.00	-0.9	7,352	-0.01%
2023/11/09	3	45.42	0	0.00	45.40	3	7,483	0.04%
2023/11/08	1	45.55	0	0.00	45.65	1	7,656	0.01%
2023/11/07	2	45.63	0	0.00	45.70	2	7,795	0.03%
2023/11/06	3	45.80	1	45.90	45.90	2	7,925	0.03%
2023/11/03	0	0.00	14	45.51	45.55	-14	8,105	-0.17%
2023/11/02	0	44.90	0	0.00	45.25	0	8,337	0.00%
2023/11/01	2	44.68	0	0.00	44.50	2	8,836	0.02%
2023/10/23	1	44.80	1	45.30	44.50	0	9,284	0.00%
2023/10/20	10	42.95	12	43.05	44.00	-2	9,375	-0.02%
2023/10/16	0	46.10	2	46.45	45.60	-2	9,989	-0.02%
2023/10/13	1	45.20	4	45.65	45.30	-3	10,021	-0.03%
2023/10/12	1	44.86	0	0.00	45.75	1	10,295	0.01%
2023/10/11	1	45.45	8	45.19	45.05	-7	10,432	-0.07%
2023/10/06	1	43.96	1	43.90	44.45	0	10,534	0.00%
2023/10/05	4	44.15	0	0.00	44.00	4	10,699	0.04%
2023/10/04	15	44.08	13	44.44	43.90	2	10,774	0.02%
2023/10/03	0	45.60	4	45.40	45.15	-4	10,741	-0.04%
2023/10/02	1	45.80	0	0.00	45.60	1	10,889	0.01%
2023/09/28	1	45.51	0	0.00	45.45	1	11,290	0.01%
2023/09/27	0	45.45	0	0.00	45.20	0	11,545	0.00%
2023/09/26	3	45.85	0	0.00	45.10	3	11,886	0.03%
2023/09/25	0	46.65	2	46.75	46.50	-2	12,041	-0.02%
2023/09/22	10	45.00	0	0.00	45.40	10	12,061	0.08%
2023/09/21	20	45.08	2	45.05	45.25	18	12,203	0.15%
2023/09/20	35	46.74	35	46.57	46.20	0	12,217	0.00%
2023/09/19	6	46.90	4	46.88	46.65	2	12,364	0.02%
2023/09/18	5.2	46.80	0	0.00	46.30	5.2	12,443	0.04%
2023/09/15	3	46.20	7	46.03	46.40	-4	12,511	-0.03%
2023/09/13	10	45.42	1	45.20	45.15	9	13,041	0.07%
2023/09/12	11	46.48	41	46.57	46.30	-30	13,042	-0.23%
2023/09/11	23	47.46	2	47.50	46.65	21	13,107	0.16%
2023/09/08	5	46.73	0	0.00	46.65	5	13,065	0.04%
2023/09/07	20	47.53	0	0.00	47.25	20	13,134	0.15%
2023/09/06	5	47.25	1	46.85	47.05	4	13,348	0.03%
2023/09/05	107	47.03	107	46.80	46.85	0	13,387	0.00%	大買/大賣/
2023/09/04	13	47.10	13	47.02	47.20	0	13,466	0.00%
2023/09/01	1	46.00	1	45.95	45.75	0	13,262	0.00%
2023/08/31	15	44.73	16	44.88	45.15	-1	13,483	-0.01%
2023/08/30	20	45.60	5	44.90	44.85	15	13,993	0.11%
2023/08/29	8	45.80	3	46.43	46.70	5	13,793	0.04%
2023/08/28	3	45.77	1	45.95	45.85	2	13,839	0.01%
2023/08/24	9	45.58	2	45.95	45.70	7	13,789	0.05%
2023/08/23	15	45.90	2	46.20	45.55	13	13,730	0.09%
2023/08/22	7	45.16	0	0.00	44.95	7	13,665	0.05%
2023/08/18	6	46.00	0	0.00	45.40	6	14,167	0.04%
2023/08/17	2	46.35	3	46.18	46.10	-1	14,655	-0.01%
2023/08/14	19	45.15	3	45.15	45.10	16	15,771	0.10%
2023/08/11	11	46.49	0	0.00	46.55	11	15,792	0.07%
2023/08/10	2	47.75	0	0.00	47.45	2	15,783	0.01%
2023/08/08	16	49.02	11	49.10	48.90	5	15,765	0.03%
2023/08/07	44	49.72	6	49.62	49.30	38	15,810	0.24%
2023/08/02	1	52.71	0	0.00	52.60	1	15,832	0.01%
2023/08/01	0	0.00	3	53.50	53.10	-3	15,856	-0.02%
2023/07/31	4	53.70	3	53.40	53.40	1	16,153	0.01%
2023/07/28	1	55.50	1	54.10	54.00	0	16,431	0.00%
2023/07/26	2	55.20	0	0.00	54.10	2	16,988	0.01%
2023/07/25	3	55.40	3	55.70	55.70	0	17,576	0.00%
2023/07/24	0	0.00	12	54.29	54.50	-12	17,776	-0.07%
2023/07/21	3.2	52.44	0	0.00	52.50	3.2	17,815	0.02%
2023/07/20	2	52.05	1	52.70	53.80	1	18,031	0.01%
2023/07/19	15.1	52.61	0	0.00	51.70	15.1	18,061	0.08%
2023/07/18	7	52.69	0	0.00	53.70	7	18,306	0.04%
2023/07/17	9	53.01	0	0.00	53.50	9	18,480	0.05%
2023/07/14	10.1	54.39	0	0.00	53.60	10.1	18,427	0.05%
2023/07/13	3	54.70	4	55.53	54.60	-1	18,860	-0.01%
2023/07/12	1	56.00	2	55.90	55.60	-1	19,325	-0.01%
2023/07/11	6.5	56.66	0	0.00	56.60	6.5	19,621	0.03%
2023/07/07	1.6	56.16	0	0.00	56.10	1.6	21,173	0.01%
2023/07/06	12.2	58.20	1	58.30	57.30	11.2	21,351	0.05%
2023/07/05	8	60.23	6	60.20	60.50	2	21,242	0.01%
2023/07/04	2	59.65	4	59.93	60.00	-2	21,045	-0.01%
2023/07/03	1	58.90	2.1	58.90	59.40	-1.1	20,793	-0.01%
2023/06/29	13.1	57.76	22	57.15	57.10	-8.9	20,543	-0.04%
2023/06/28	20	57.13	10	57.20	56.60	10	20,443	0.05%
2023/06/27	2	56.05	30.1	57.75	56.20	-28.1	20,598	-0.14%
2023/06/26	1	58.30	1	58.50	58.10	0	20,646	0.00%
2023/06/21	1	59.00	2	58.90	58.40	-1	20,678	0.00%
2023/06/20	3	59.73	2	58.90	58.20	1	20,649	0.00%
2023/06/19	31	59.76	13	59.88	60.60	18	20,563	0.09%
2023/06/16	3	58.97	4	58.43	58.00	-1	20,613	0.00%
2023/06/15	1	57.00	24	57.96	58.60	-23	20,585	-0.11%
2023/06/14	0	0.00	2	57.25	56.60	-2	20,658	-0.01%
2023/06/13	1	57.00	17	57.18	57.30	-16	20,952	-0.08%
2023/06/12	9	56.60	1	57.40	56.60	8	21,046	0.04%
2023/06/09	5	59.28	4	59.00	58.70	1	20,987	0.00%
2023/06/08	32	59.76	15	59.51	59.20	17	21,301	0.08%
2023/06/07	18	59.27	17	59.23	59.30	1	21,446	0.00%
2023/06/06	27	59.41	25	60.28	59.30	2	21,829	0.01%
2023/06/05	30	60.12	11	58.75	58.90	19	22,475	0.08%
2023/06/02	5	57.46	8	57.69	56.60	-3	22,505	-0.01%
2023/06/01	0	0.00	14	56.72	57.20	-14	22,401	-0.06%
2023/05/31	0	0.00	1	55.10	55.70	-1	22,283	0.00%
2023/05/30	13	54.40	8	54.20	54.10	5	22,289	0.02%
2023/05/29	0	0.00	7	55.00	54.90	-7	22,522	-0.03%
2023/05/26	2	54.30	3	54.30	54.10	-1	22,987	0.00%
2023/05/25	6	54.30	3	54.90	54.20	3	23,153	0.01%
2023/05/24	18	56.06	16	55.19	55.00	2	23,148	0.01%
2023/05/23	9	55.08	20.4	55.22	55.70	-11.4	22,937	-0.05%
2023/05/22	19	51.91	13	52.77	52.60	6	22,589	0.03%
2023/05/19	29.1	53.35	11	52.83	51.70	18.1	22,525	0.08%
2023/05/18	1	56.30	1	56.60	56.90	0	21,742	0.00%
2023/05/17	5	54.94	2	56.45	56.10	3	21,600	0.01%
2023/05/16	7	54.17	9	54.78	55.20	-2	21,489	-0.01%
2023/05/15	6.1	54.07	2	54.90	54.20	4.1	21,524	0.02%
2023/05/12	2	54.70	6	54.60	55.50	-4	21,639	-0.02%
2023/05/11	2	55.05	1	54.90	54.90	1	21,505	0.00%
2023/05/10	3	57.27	2	57.95	57.10	1	21,283	0.00%
2023/05/09	0	0.00	1.1	56.25	56.40	-1.1	21,155	-0.01%
2023/05/05	1.4	58.76	0	0.00	58.00	1.4	21,002	0.01%
2023/05/04	3	58.77	2.3	59.74	60.10	0.8	20,885	0.00%
2023/05/03	4.3	58.43	7	59.09	58.50	-2.7	20,956	-0.01%
2023/05/02	3	58.67	0	0.00	57.70	3	20,644	0.01%
2023/04/28	3	58.33	13	58.67	58.80	-10	20,417	-0.05%
2023/04/27	1	56.50	1	56.80	56.80	0	19,842	0.00%
2023/04/25	0	0.00	8	54.61	54.30	-8	19,361	-0.04%
2023/04/24	2	55.15	2	55.85	56.00	0	19,146	0.00%
2023/04/21	13.1	54.78	1	55.60	54.30	12.1	19,157	0.06%
2023/04/20	3	57.40	0	0.00	57.60	3	18,682	0.02%
2023/04/19	1	60.10	0	0.00	59.60	1	18,409	0.01%
2023/04/18	6	60.67	14	61.59	60.00	-8	18,251	-0.04%
2023/04/17	3	61.73	3	61.80	62.80	0	17,846	0.00%
2023/04/14	4	58.65	24	59.65	58.80	-20	17,383	-0.12%
2023/04/13	50.1	61.50	46	60.52	60.20	4.1	17,106	0.02%
2023/04/12	18	58.22	12	59.13	60.10	6	16,326	0.04%
2023/04/11	7	54.83	15	54.91	55.00	-8	15,667	-0.05%
2023/04/10	26	52.75	1	53.40	53.90	25	15,476	0.16%
2023/04/07	2	52.40	1	52.40	52.00	1	15,270	0.01%
2023/04/06	0	0.00	4	52.55	52.40	-4	15,299	-0.03%
2023/03/31	1	51.40	0	0.00	51.40	1	15,361	0.01%
2023/03/30	0	0.00	1	52.00	51.90	-1	15,700	-0.01%
2023/03/29	1	51.70	1	51.50	51.80	0	16,086	0.00%
2023/03/28	3	50.97	0	0.00	51.50	3	16,247	0.02%
2023/03/27	2	52.20	0	0.00	52.10	2	16,054	0.01%
2023/03/24	3	50.70	2	50.80	50.60	1	15,998	0.01%
2023/03/23	0	52.20	0	0.00	51.50	0	16,171	0.00%
2023/03/22	7	52.20	0	0.00	51.80	7	16,609	0.04%
2023/03/21	10	52.79	12	52.41	52.60	-2	17,190	-0.01%
2023/03/20	1	50.40	12	50.47	50.00	-11	17,266	-0.06%
2023/03/17	1	50.10	0	0.00	50.30	1	17,307	0.01%
2023/03/16	11	49.40	1	49.25	48.65	10	17,127	0.06%
2023/03/15	2.2	50.56	2	50.10	50.90	0.2	16,866	0.00%
2023/03/14	1	49.90	7	49.61	49.55	-6	16,699	-0.04%
2023/03/13	4	50.08	1	50.10	50.00	3	16,595	0.02%
2023/03/10	12	49.08	1	50.00	50.00	11	16,262	0.07%
2023/03/09	3	49.50	0	0.00	49.20	3	16,160	0.02%
2023/03/08	6	48.78	3	49.03	49.00	3	15,791	0.02%
2023/03/07	2	44.95	13	45.82	48.10	-11	15,134	-0.07%
2023/03/06	0	0.00	9	43.81	43.75	-9	14,515	-0.06%
2023/03/03	12	43.25	1	43.20	43.25	11	14,651	0.08%
2023/03/02	6	43.54	3	43.70	43.70	3	14,911	0.02%
2023/03/01	4	43.21	10	43.05	43.55	-6	15,377	-0.04%
2023/02/24	10	45.10	3	44.82	45.05	7	15,369	0.05%
2023/02/23	16	43.41	15	43.93	44.20	1	14,942	0.01%
2023/02/22	6	42.59	12	41.96	42.50	-6	14,839	-0.04%
2023/02/21	11	42.61	0	0.00	41.90	11	15,002	0.07%
2023/02/20	0	0.00	11	41.75	42.00	-11	15,126	-0.07%
2023/02/17	11	41.35	0	0.00	41.25	11	15,085	0.07%
2023/02/16	11	40.65	16	40.47	40.40	-5	14,928	-0.03%
2023/02/15	0	0.00	5	39.65	39.90	-5	15,145	-0.03%
2023/02/14	7	39.17	2	39.60	39.55	5	15,145	0.03%
2023/02/13	0	0.00	3	39.05	39.00	-3	15,203	-0.02%
2023/02/10	4	40.55	27	40.30	39.70	-23	15,261	-0.15%
2023/02/09	12	39.80	0	0.00	39.75	12	15,195	0.08%
2023/02/07	0	0.00	16	38.94	39.80	-16	15,196	-0.11%
2023/02/06	2	39.05	0	0.00	38.95	2	15,198	0.01%
2023/02/03	14	40.70	26	39.43	39.45	-12	15,146	-0.08%
2023/02/02	11	40.55	3	40.20	40.30	8	14,990	0.05%
2023/02/01	5	40.34	16	40.57	40.00	-11	15,057	-0.07%
2023/01/31	11	38.05	1	38.00	37.85	10	14,970	0.07%
2023/01/30	10	37.75	3	37.20	37.65	7	15,052	0.05%
2023/01/17	2	36.55	3	37.10	36.65	-1	15,072	-0.01%
2023/01/16	1	36.35	14	36.50	36.35	-13	15,055	-0.09%
2023/01/13	11	37.14	5	37.10	36.80	6	15,021	0.04%
2023/01/12	6	36.45	10	36.70	36.70	-4	15,112	-0.03%
2023/01/11	1	36.45	0	0.00	36.85	1	15,160	0.01%
2023/01/05	10	35.30	1	35.30	35.05	9	15,367	0.06%
2023/01/04	0	0.00	1	36.30	36.40	-1	15,563	-0.01%
2023/01/03	8	36.33	1	36.15	36.40	7	15,843	0.04%
2022/12/30	5	37.06	8	37.21	37.15	-3	16,066	-0.02%
2022/12/29	5	35.90	0	0.00	36.25	5	16,319	0.03%
2022/12/28	14	37.24	2	37.00	36.45	12	16,375	0.07%
2022/12/27	0	0.00	3	36.90	36.75	-3	16,472	-0.02%
2022/12/26	1	37.05	1	37.05	37.00	0	16,532	0.00%
2022/12/23	0	0.00	4	37.64	37.50	-4	16,641	-0.02%
2022/12/22	4	37.64	1	37.50	37.75	3	16,716	0.02%
2022/12/21	17	36.48	15	36.84	37.00	2	16,567	0.01%
2022/12/20	2	35.93	5	35.64	34.85	-3	16,376	-0.02%
2022/12/19	7	35.88	8	35.81	35.35	-1	16,566	-0.01%
2022/12/16	2	36.45	4	36.26	36.40	-2	16,796	-0.01%
2022/12/15	1	37.45	7	36.81	36.60	-6	16,699	-0.04%
2022/12/14	11	36.70	8	37.03	37.00	3	16,358	0.02%
2022/12/13	31	35.68	29.2	35.89	36.75	1.8	15,840	0.01%
2022/12/12	5	34.14	21	34.80	35.05	-16	15,076	-0.11%
2022/12/09	1.1	33.71	0	0.00	33.70	1.1	14,541	0.01%
2022/12/08	0	0.00	1	32.35	33.00	-1	14,449	-0.01%
2022/12/07	2	32.60	4	32.45	32.25	-2	14,417	-0.01%
2022/12/06	0	0.00	1	32.75	32.55	-1	14,313	-0.01%
2022/12/05	44	33.50	42	33.57	33.30	2	14,299	0.01%
2022/12/02	0	0.00	1	33.55	33.40	-1	14,205	-0.01%
2022/12/01	6	33.37	2	33.55	33.65	4	14,143	0.03%
2022/11/30	0	0.00	5	33.00	33.00	-5	13,923	-0.04%
2022/11/29	5	33.82	11	33.29	33.50	-6	13,734	-0.04%
2022/11/28	1	32.85	0	0.00	32.95	1	13,468	0.01%
2022/11/25	3	33.17	8	32.65	32.60	-5	13,400	-0.04%
2022/11/24	29	33.39	8	32.89	32.80	21	13,297	0.16%
2022/11/23	10	33.73	11	33.48	33.95	-1	12,927	-0.01%
2022/11/22	20	32.94	15	32.99	33.20	5	12,413	0.04%
2022/11/21	0	0.00	28	32.28	32.30	-28	12,123	-0.23%
2022/11/18	2	32.10	1	32.45	31.65	1	12,001	0.01%
2022/11/17	7	32.39	11	32.77	32.40	-4	11,939	-0.03%
2022/11/16	10	31.73	10	31.90	32.15	0	11,602	0.00%
2022/11/15	5	30.95	8	31.14	31.45	-3	11,366	-0.03%
2022/11/14	0.1	30.60	5	30.75	30.70	-4.9	11,283	-0.04%
2022/11/10	1	31.10	17	31.09	31.20	-16	11,019	-0.15%
2022/11/09	9	31.25	13	31.14	30.85	-4	11,063	-0.04%
2022/11/08	11	31.05	17	30.96	30.80	-6	10,999	-0.05%
2022/11/07	6	30.50	6	30.75	30.25	0	10,930	0.00%
2022/11/04	7	29.20	2	29.15	29.40	5	10,871	0.05%
2022/11/01	7	28.25	0	0.00	28.50	7	11,004	0.06%
2022/10/31	6	28.33	0	0.00	28.40	6	11,002	0.05%
2022/10/28	3	29.00	1	28.20	28.25	2	11,002	0.02%
2022/10/27	13	28.19	2	28.90	28.50	11	10,770	0.10%
2022/10/26	10	29.49	1	29.45	29.40	9	10,592	0.08%
2022/10/25	8	30.79	8	31.20	30.35	0	10,651	0.00%
2022/10/24	7	30.60	7	30.45	30.70	0	10,724	0.00%
2022/10/20	1	30.25	0	0.00	30.45	1	10,897	0.01%
2022/10/19	1	30.70	5	31.05	30.55	-4	10,811	-0.04%
2022/10/18	0	0.00	16	29.92	30.00	-16	10,940	-0.15%
2022/10/17	16	29.92	6	30.15	30.05	10	10,946	0.09%
2022/10/14	0	0.00	21	30.79	30.65	-21	11,000	-0.19%
2022/10/13	35	29.94	17	29.97	29.35	18	11,075	0.16%
2022/10/12	11	30.51	32	31.00	30.85	-21	11,317	-0.19%
2022/10/11	22	31.55	7	31.43	31.75	15	11,401	0.13%
2022/10/07	9	31.70	34	31.54	31.75	-25	11,477	-0.22%
2022/10/06	25	30.91	21	30.88	31.10	4	11,338	0.04%
2022/10/05	0	0.00	6	30.37	29.90	-6	11,190	-0.05%
2022/10/04	1	29.80	40	29.67	29.85	-39	11,237	-0.35%
2022/10/03	3	28.97	5	28.80	29.20	-2	11,103	-0.02%
2022/09/30	32	29.29	9	28.64	29.55	23	11,018	0.21%
2022/09/29	11	28.45	13.5	29.14	28.90	-2.5	10,825	-0.02%
2022/09/28	10.5	27.84	2	29.35	27.40	8.5	10,628	0.08%
2022/09/27	20	29.02	17	29.06	29.00	3	10,423	0.03%
2022/09/26	30	29.89	15	29.43	29.25	15	10,195	0.15%
2022/09/23	0	0.00	26	29.89	30.10	-26	9,844	-0.26%
2022/09/16	20	28.20	0	0.00	28.20	20	9,460	0.21%
2022/09/15	5	29.15	0	0.00	28.65	5	9,565	0.05%
2022/09/12	2	28.75	0	0.00	28.70	2	9,858	0.02%
2022/09/05	6	27.50	13	27.32	27.50	-7	10,204	-0.07%
2022/09/02	1	27.80	6	28.13	27.65	-5	10,261	-0.05%
2022/08/26	3	29.10	0	0.00	29.05	3	10,215	0.03%
2022/08/25	1	29.15	0	0.00	29.00	1	10,350	0.01%
2022/08/24	4	29.11	0	0.00	28.90	4	10,473	0.04%
2022/08/23	2	28.85	0	0.00	28.90	2	10,646	0.02%
2022/08/18	20	29.35	0	0.00	29.45	20	10,875	0.18%
2022/08/17	11	29.91	6	29.50	29.25	5	11,148	0.04%
2022/08/16	2	29.50	0	0.00	29.50	2	11,265	0.02%
2022/08/15	0	0.00	21	29.95	30.30	-21	11,496	-0.18%
2022/08/12	9	30.53	5	30.17	30.00	4	11,879	0.03%
2022/08/11	0	0.00	1	30.50	30.45	-1	11,930	-0.01%
2022/08/10	0	0.00	5	31.00	30.70	-5	12,004	-0.04%
2022/08/09	0	0.00	1	31.25	31.20	-1	12,123	-0.01%
2022/08/08	6	29.87	1	30.65	30.60	5	12,304	0.04%
2022/08/05	10	30.46	0	0.00	30.40	10	12,413	0.08%
2022/08/03	0	0.00	8	30.55	30.40	-8	13,847	-0.06%
2022/08/02	9	30.89	53	30.71	30.90	-44	14,494	-0.30%
2022/08/01	1	32.00	1	31.54	31.40	0	14,677	0.00%
2022/07/29	10	31.10	5	31.06	31.20	5	14,887	0.03%
2022/07/28	0	0.00	10	30.80	30.75	-10	14,936	-0.07%
2022/07/26	18	30.34	5	30.33	30.45	13	15,266	0.09%
2022/07/25	9	30.26	8	30.06	30.35	1	15,401	0.01%
2022/07/22	0	0.00	7	29.34	29.30	-7	15,430	-0.05%
2022/07/21	2	28.70	15	29.30	29.00	-13	16,482	-0.08%
2022/07/20	4	29.48	3	29.05	29.05	1	18,316	0.01%
2022/07/19	1	29.35	2.3	29.44	29.70	-1.3	19,359	-0.01%
2022/07/18	7.3	28.45	5	28.55	29.00	2.3	19,944	0.01%
2022/07/15	5	27.12	22	26.88	27.35	-17	19,673	-0.09%
2022/07/14	6	24.36	3.1	24.74	25.10	2.9	19,617	0.01%
2022/07/13	1	23.40	1	23.80	23.65	0	19,695	0.00%
2022/07/12	3	23.75	0	0.00	23.65	3	19,744	0.02%
2022/07/08	0	0.00	3	25.75	25.70	-3	21,286	-0.01%
2022/07/06	1	24.40	0	0.00	24.40	1	22,120	0.00%
2022/07/01	0.1	25.30	4	24.15	24.25	-3.9	22,661	-0.02%
2022/06/30	1	25.30	0	0.00	25.10	1	22,627	0.00%
2022/06/28	5	25.90	0	0.00	25.80	5	22,620	0.02%
2022/06/27	8	26.23	3	26.25	26.30	5	22,612	0.02%
2022/06/23	0	0.00	2	24.90	25.40	-2	22,605	-0.01%
2022/06/22	0	0.00	1	25.95	25.95	-1	22,519	0.00%
2022/06/21	1	26.20	1	26.80	27.05	0	22,495	0.00%
2022/06/20	11	26.87	2	27.00	25.95	9	22,427	0.04%
2022/06/17	1	28.30	1	28.05	27.90	0	22,282	0.00%
2022/06/15	2	29.15	1	28.85	28.65	1	22,114	0.00%
2022/06/14	10	28.00	0	0.00	28.45	10	22,067	0.05%
2022/06/13	2	29.53	2.1	29.55	29.10	-0.1	22,170	0.00%
2022/06/09	1	30.15	3	30.05	29.95	-2	22,247	-0.01%
2022/06/08	3	29.70	3	29.80	30.05	0	22,261	0.00%
2022/06/06	7.1	29.26	2	29.15	29.25	5.1	22,414	0.02%
2022/06/02	1	28.90	0	0.00	28.80	1	22,769	0.00%
2022/06/01	13	29.67	28	29.42	29.55	-15	22,924	-0.07%
2022/05/31	0	0.00	3.5	29.91	29.40	-3.5	22,897	-0.02%
2022/05/30	2	30.60	1.1	30.59	30.70	0.9	22,869	0.00%
2022/05/27	0	0.00	1	31.00	30.90	-1	23,008	0.00%
2022/05/26	4	31.50	6	31.28	31.00	-2	23,087	-0.01%
2022/05/25	10	31.23	13	31.37	31.60	-3	22,981	-0.01%
2022/05/24	10	30.99	9	30.66	30.70	1	22,716	0.00%
2022/05/23	3	31.15	3	31.22	30.90	0	22,524	0.00%
2022/05/20	12	30.93	10	30.53	30.25	2	22,346	0.01%
2022/05/19	3	30.33	2	30.40	30.60	1	22,169	0.00%
2022/05/18	1	29.95	4	30.15	30.20	-3	21,994	-0.01%
2022/05/17	13	29.98	15	30.25	29.80	-2	21,825	-0.01%
2022/05/16	4	29.18	5	29.72	30.05	-1	21,497	0.00%
2022/05/13	2.1	28.95	2	28.80	29.00	0.1	21,295	0.00%
2022/05/12	11	29.62	10.1	29.48	28.55	0.9	21,107	0.00%
2022/05/11	25	31.23	35	31.69	30.60	-10	20,729	-0.05%
2022/05/10	21	30.77	19	30.78	31.10	2	19,544	0.01%
2022/05/09	10	29.80	6	29.40	29.00	4	18,800	0.02%
2022/05/06	3	29.92	203	29.81	29.70	-200	18,430	-1.09%	大賣/鉅額交易
2022/05/05	54.1	29.08	250	29.17	29.00	-195.9	17,966	-1.09%	大賣/鉅額交易
2022/05/04	10	28.33	7	28.39	28.70	3	17,641	0.02%
2022/05/03	14	27.95	9	27.81	28.00	5	17,390	0.03%
2022/04/29	8	29.19	10	29.16	28.90	-2	16,966	-0.01%
2022/04/28	16	29.13	14	28.94	28.50	2	16,719	0.01%
2022/04/27	129	29.74	23	29.08	28.80	106	16,354	0.65%	大買/鉅額交易
2022/04/26	41	32.67	30	32.76	31.55	11	15,213	0.07%
2022/04/25	122	31.50	23.1	32.48	33.35	98.9	13,191	0.75%	大買/
2022/04/22	8.1	31.64	22.2	31.66	32.35	-14.1	11,844	-0.12%
2022/04/21	60	29.35	0	0.00	29.45	60	10,750	0.56%
2022/04/20	69	29.59	5	29.85	29.80	64	10,526	0.61%
2022/04/19	0	30.00	1	29.35	30.10	-1	10,074	-0.01%
2022/04/18	3	29.07	1	28.25	29.00	2	9,706	0.02%
2022/04/15	151	29.97	14	30.39	29.95	137	9,386	1.46%	大買/鉅額交易
2022/04/14	34	30.18	17	30.23	29.85	17	8,735	0.19%
2022/04/13	8	29.08	37	29.24	29.25	-29	7,484	-0.39%
2022/04/12	1	26.90	2	26.90	27.55	-1	6,739	-0.01%
2022/04/11	6	27.47	6	27.48	27.55	0	6,542	0.00%
2022/04/08	1	26.30	4	26.75	26.85	-3	6,172	-0.05%
2022/04/07	1	26.35	12	26.41	25.70	-11	5,975	-0.18%
2022/04/06	1	26.05	0	0.00	26.15	1	5,855	0.02%
2022/03/31	0	0.00	2	25.10	25.30	-2	5,778	-0.03%
2022/03/25	0	0.00	3	26.17	25.75	-3	5,846	-0.05%
2022/03/24	0	0.00	3	26.00	25.90	-3	5,884	-0.05%
2022/03/23	0	0.00	2	25.75	25.65	-2	5,862	-0.03%
2022/03/22	2	25.53	1	25.70	25.50	1	5,819	0.02%
2022/03/21	4	25.05	0	0.00	24.90	4	5,765	0.07%
2022/03/18	1	25.15	0	0.00	24.60	1	5,748	0.02%
2022/03/17	2	24.20	1	24.55	25.00	1	5,814	0.02%
2022/03/16	1	24.75	0	0.00	23.90	1	5,747	0.02%
2022/03/15	0.2	25.85	3	25.85	25.85	-2.8	5,481	-0.05%
2022/03/14	2	26.10	1	26.15	26.35	1	5,389	0.02%
2022/03/11	10	25.65	0	0.00	25.65	10	5,295	0.19%
2022/03/10	1	25.20	4	25.10	25.90	-3	5,206	-0.06%
2022/03/09	3	24.72	0	0.00	25.20	3	5,049	0.06%
2022/03/08	3	25.48	1	24.60	24.65	2	4,932	0.04%
2022/03/07	9	26.23	11	26.59	26.15	-2	4,513	-0.04%
2022/03/04	28	26.45	28	26.11	25.90	0	4,187	0.00%
2022/03/03	21	26.35	18	26.19	26.25	3	4,069	0.07%
2022/03/02	51	25.68	45	25.76	25.80	6	3,846	0.16%
2022/03/01	1	25.35	0	0.00	24.90	1	3,707	0.03%
2022/02/25	5	23.95	5	23.60	23.90	0	3,634	0.00%
2022/02/24	1	23.05	5	22.85	22.90	-4	3,539	-0.11%
2022/02/23	5	23.54	4	23.45	23.50	1	3,490	0.03%
2022/02/22	6	23.24	8	23.19	23.50	-2	3,446	-0.06%
2022/02/21	6	23.92	8	24.00	23.90	-2	3,271	-0.06%
2022/02/17	0	0.00	1	22.55	22.55	-1	2,991	-0.03%
2022/02/15	0	0.00	6.1	22.42	22.45	-6.1	3,039	-0.20%
2022/02/11	0	0.00	13	22.13	22.20	-13	3,120	-0.42%
2022/02/07	4	21.10	0	0.00	21.20	4	3,329	0.12%
2022/01/26	2.2	20.25	0	0.00	20.20	2.2	3,351	0.07%
2022/01/24	5	20.40	2	20.65	20.65	3	3,440	0.09%
2022/01/17	0	0.00	1	21.20	21.15	-1	3,671	-0.03%
2022/01/11	5	21.40	0	0.00	21.35	5	3,872	0.13%
2022/01/10	5	21.38	0	0.00	21.30	5	3,890	0.13%
2022/01/05	3	21.75	1	21.60	21.60	2	4,027	0.05%
2021/12/28	1	21.85	0	0.00	21.85	1	4,369	0.02%
2021/12/24	4	22.65	2.1	22.30	22.20	1.9	4,537	0.04%
2021/12/21	0	0.00	3	22.70	22.70	-3	4,537	-0.07%
2021/12/20	0	0.00	5.1	22.64	22.70	-5.1	4,481	-0.11%
2021/12/15	0	0.00	1	21.70	21.75	-1	4,533	-0.02%
2021/12/14	2	21.58	0	0.00	21.55	2	4,585	0.04%
2021/12/13	1	21.85	0	0.00	22.25	1	4,612	0.02%
2021/12/01	1.1	21.25	1	21.20	21.25	0.1	5,774	0.00%
2021/11/30	2	21.00	0	0.00	20.95	2	5,981	0.03%
2021/11/26	1	21.65	0	0.00	21.25	1	6,557	0.02%
2021/11/25	1	22.00	5	22.05	21.80	-4	7,106	-0.06%
2021/11/24	7.1	22.20	9	22.07	22.00	-1.9	7,076	-0.03%
2021/11/23	2	21.75	0	0.00	21.25	2	7,061	0.03%
2021/11/22	5	21.15	0	0.00	21.10	5	7,524	0.07%
2021/11/18	0	0.00	1	21.20	21.25	-1	7,845	-0.01%
2021/11/17	15	21.58	0	0.00	21.35	15	8,259	0.18%
2021/11/15	0	0.00	1	21.75	21.75	-1	8,549	-0.01%
2021/11/11	6	22.28	7	22.34	22.25	-1	9,405	-0.01%
2021/11/10	1	21.60	0	0.00	21.60	1	9,815	0.01%
2021/11/08	8	22.44	3	22.35	22.15	5	11,587	0.04%
2021/11/05	2	21.30	1	21.30	21.20	1	12,062	0.01%
2021/11/02	0	0.00	2	21.25	21.15	-2	13,351	-0.01%
2021/10/28	0	0.00	5	21.05	21.50	-5	14,531	-0.03%
2021/10/27	0.1	21.25	4	21.31	21.30	-4	15,244	-0.03%
2021/10/26	1	21.75	1	21.95	21.75	0	16,418	0.00%
2021/10/25	1	21.95	0	0.00	21.85	1	17,751	0.01%
2021/10/22	0.1	21.95	0	0.00	21.90	0.1	18,103	0.00%
2021/10/21	1	23.55	0	0.00	23.45	1	18,215	0.01%
2021/10/20	0.1	22.80	3	22.70	22.70	-2.9	18,481	-0.02%
2021/10/13	0.1	22.30	1	22.10	22.10	-1	21,328	0.00%
2021/10/12	0.1	22.90	1	22.45	22.60	-0.9	21,530	0.00%
2021/10/08	3.1	23.37	0	0.00	22.95	3.1	21,625	0.01%
2021/10/07	1	23.65	1	23.70	23.65	0	21,690	0.00%
2021/10/06	1	23.65	0	0.00	23.30	1	21,890	0.00%
2021/10/04	0.1	23.00	2	23.10	22.65	-2	22,144	-0.01%
2021/10/01	0	0.00	2	24.75	24.05	-2	22,269	-0.01%
2021/09/30	0	0.00	1	24.90	25.05	-1	22,435	0.00%
2021/09/29	2	24.55	0	0.00	24.20	2	22,590	0.01%
2021/09/22	1	25.00	45	24.99	24.95	-44	28,563	-0.15%
2021/09/17	3	26.30	1	25.85	25.50	2	29,013	0.01%
2021/09/16	15	26.26	3	26.30	26.00	12	29,021	0.04%
2021/09/15	0	0.00	12	26.39	26.35	-12	28,960	-0.04%
2021/09/14	12	26.21	0	0.00	26.10	12	28,920	0.04%
2021/09/13	1	26.55	28	26.75	26.95	-27	28,902	-0.09%
2021/09/10	13	26.14	6	26.00	26.05	7	28,697	0.02%
2021/09/08	4	25.45	4	24.98	24.75	0	28,335	0.00%
2021/09/07	1	25.90	0	0.00	25.40	1	28,251	0.00%
2021/09/06	10	26.10	3	26.20	25.60	7	28,141	0.02%
2021/09/03	0	0.00	12	27.15	26.35	-12	27,935	-0.04%
2021/09/02	11	26.60	2	26.35	26.65	9	27,745	0.03%
2021/09/01	48	27.22	3	27.37	27.00	45	27,620	0.16%
2021/08/31	5	26.95	25	26.98	27.20	-20	27,184	-0.07%
2021/08/30	1	26.25	2	26.00	26.00	-1	26,686	0.00%
2021/08/26	8	26.48	7	26.84	25.60	1	27,415	0.00%
2021/08/25	3	25.50	3	25.38	25.35	0	27,090	0.00%
2021/08/24	2	25.45	3	25.82	25.65	-1	27,011	0.00%
2021/08/23	12	26.08	14	25.96	25.85	-2	26,875	-0.01%
2021/08/20	5	24.27	1	24.25	24.60	4	26,510	0.02%
2021/08/19	6	24.67	6	25.00	24.20	0	26,365	0.00%
2021/08/18	10	24.90	7	24.44	25.60	3	26,158	0.01%
2021/08/17	7	25.06	8	24.91	23.90	-1	25,777	0.00%
2021/08/16	19	26.77	8	26.63	26.40	11	25,231	0.04%
2021/08/13	23	28.78	7	28.37	27.55	16	24,737	0.06%
2021/08/12	5	28.60	29.1	28.67	29.75	-24.1	23,927	-0.10%
2021/08/11	23	27.63	23	28.40	27.85	0	22,963	0.00%
2021/08/10	15	27.30	19	27.75	27.30	-4	22,367	-0.02%
2021/08/09	39	28.33	31	28.10	27.95	8	22,110	0.04%
2021/08/06	13	27.19	7	27.20	26.95	6	21,412	0.03%
2021/08/05	10	26.55	6	26.73	26.65	4	21,222	0.02%
2021/08/04	21.5	27.67	3	27.87	27.40	18.5	21,141	0.09%
2021/08/03	49.5	28.79	45	28.41	28.85	4.5	21,239	0.02%
2021/08/02	28.1	28.52	30	28.77	29.30	-1.9	20,948	-0.01%
2021/07/30	85	28.63	85	27.76	27.20	0	20,265	0.00%
2021/07/29	76	27.48	67	27.45	27.95	9	19,168	0.05%
2021/07/28	5	26.17	34	26.43	25.75	-29	17,963	-0.16%
2021/07/27	0	0.00	1	26.70	25.60	-1	17,718	-0.01%
2021/07/26	27	26.20	14	26.19	26.90	13	17,744	0.07%
2021/07/23	61	26.18	41	26.15	26.70	20	17,549	0.11%
2021/07/22	40	25.97	36	25.51	25.00	4	17,272	0.02%
2021/07/21	27	26.97	152.2	27.34	26.50	-125.2	17,026	-0.74%	大賣/鉅額交易
2021/07/20	45	26.54	284	26.67	26.75	-239	16,240	-1.47%	大賣/鉅額交易
2021/07/19	388	26.96	36	26.57	27.10	352	15,653	2.25%	大買/鉅額交易
2021/07/16	7	25.04	2	25.15	25.10	5	15,298	0.03%
2021/07/15	20	24.98	25	25.04	24.85	-5	15,227	-0.03%
2021/07/14	0	0.00	1	23.10	23.90	-1	15,419	-0.01%
2021/07/13	3	23.88	1	25.00	23.50	2	16,149	0.01%
2021/07/12	2	25.65	2	25.95	25.05	0	16,669	0.00%
2021/07/09	2	24.60	12	24.73	24.65	-10	17,158	-0.06%
2021/07/08	42	25.03	43	25.26	24.95	-1	17,332	-0.01%
2021/07/07	4	24.55	7	24.79	24.30	-3	17,117	-0.02%
2021/07/06	2	26.20	8	25.68	25.60	-6	16,927	-0.04%
2021/07/05	39	26.79	20	26.53	26.35	19	16,765	0.11%
2021/07/02	14	25.70	39	26.03	25.65	-25	16,464	-0.15%
2021/07/01	118.2	28.11	121	28.72	26.80	-2.8	15,961	-0.02%	大買/大賣/
2021/06/30	107	26.92	74.5	27.00	27.50	32.5	14,329	0.23%	大買/
2021/06/29	21.5	24.04	122	24.18	25.15	-100.5	12,019	-0.84%	大賣/
2021/06/28	149	22.54	19	22.35	22.90	130	10,786	1.21%	大買/鉅額交易
2021/06/25	12	21.00	10	21.35	20.85	2	10,250	0.02%
2021/06/23	0	0.00	34	20.30	20.45	-34	10,125	-0.34%
2021/06/22	31	21.00	1	21.55	20.80	30	10,050	0.30%
2021/06/21	2	19.80	11	19.91	20.10	-9	9,892	-0.09%
2021/06/18	11	20.31	0	0.00	20.25	11	9,820	0.11%
2021/06/17	0	0.00	1	20.50	20.45	-1	9,781	-0.01%
2021/06/10	1	19.90	0	0.00	20.40	1	9,670	0.01%
2021/06/09	1	21.10	1	20.45	20.35	0	9,630	0.00%
2021/06/08	0	0.00	2	21.10	21.00	-2	9,596	-0.02%
2021/06/07	0	0.00	1	20.95	20.80	-1	9,580	-0.01%
2021/06/04	1	22.10	3	22.67	21.70	-2	9,486	-0.02%
2021/06/03	15	22.60	62	23.09	22.45	-47	9,303	-0.51%
2021/06/02	1	21.30	5	21.00	21.70	-4	8,530	-0.05%
2021/05/31	1	20.00	1	20.30	20.00	0	8,437	0.00%
2021/05/25	10	18.45	32	18.48	18.40	-22	8,292	-0.27%
2021/05/24	2	18.93	1	19.30	18.95	1	8,373	0.01%
2021/05/19	27	18.80	1	19.20	18.65	26	8,274	0.31%
2021/05/18	1	18.20	2	18.10	18.25	-1	8,174	-0.01%
2021/05/14	30	18.68	33	17.87	17.55	-3	8,010	-0.04%
2021/05/13	10	18.78	11	18.80	18.55	-1	7,916	-0.01%
2021/05/12	48	19.76	30	19.58	19.60	18	7,828	0.23%
2021/05/11	1	21.25	5	22.29	21.70	-4	7,594	-0.05%
2021/05/10	25	22.09	24	22.16	22.15	1	7,003	0.01%
2021/05/07	1	21.25	1	20.65	21.20	0	6,735	0.00%
2021/05/06	1	21.00	7	20.12	20.35	-6	6,625	-0.09%
2021/05/05	18	19.93	16	20.25	20.40	2	6,476	0.03%
2021/05/04	55	20.34	51	19.59	19.55	4	6,276	0.06%
2021/05/03	10	21.83	7	21.78	21.65	3	6,096	0.05%
2021/04/29	21	20.97	21	21.27	21.20	0	5,810	0.00%
2021/04/23	1	20.55	0	0.00	20.80	1	5,375	0.02%
2021/04/22	50	22.66	6	23.02	20.55	44	5,281	0.83%
2021/04/21	0	0.00	2	21.51	21.70	-2	4,844	-0.04%
2021/04/20	6	22.16	17	22.04	22.10	-11	4,649	-0.24%
2021/04/19	12	22.85	9	22.53	23.65	3	4,266	0.07%
2021/04/16	16	21.63	7	21.70	21.50	9	3,385	0.27%
2021/04/15	22	20.59	8	20.50	20.95	14	2,604	0.54%
2021/04/14	7	18.97	14	18.55	19.75	-7	1,850	-0.38%
2021/04/13	0	0.00	10	18.30	18.20	-10	1,537	-0.65%
2021/04/08	20	18.40	0	0.00	18.35	20	1,395	1.43%
2021/04/06	3	17.28	0	0.00	17.30	3	1,130	0.27%
2021/03/12	0	0.00	1	17.20	17.10	-1	1,609	-0.06%
2021/03/09	0	0.00	15	17.25	17.25	-15	1,582	-0.95%
2021/03/05	17	17.68	0	0.00	17.20	17	1,552	1.09%
2021/03/02	0	0.00	5	17.00	16.90	-5	1,393	-0.36%
2021/02/24	7	17.70	1	17.30	17.25	6	1,305	0.46%
2021/01/11	0	16.80	0	0.00	16.45	0	1,062	0.00%
2020/12/23	0	0.00	20	17.20	17.10	-20	871	-2.30%
2020/12/18	0	0.00	13	17.10	17.00	-13	667	-1.95%
2020/12/17	0	0.00	30	17.00	17.00	-30	663	-4.52%
2020/12/10	63	17.20	0	0.00	17.20	63	489	12.86%
2020/11/30	4	16.35	0	0.00	16.35	4	375	1.07%
2020/11/27	0	16.25	0	0.00	16.25	0	363	0.01%
2020/11/12	0.1	15.60	0	0.00	15.45	0.1	347	0.02%
2020/10/29	0.1	15.50	0	0.00	15.45	0.1	347	0.02%
2020/09/22	1	15.95	0	0.00	15.90	1	374	0.27%
2020/06/04	0	0.00	10	16.58	16.50	-10	622	-1.61%
2020/03/30	0.1	14.70	0	0.00	14.80	0.1	634	0.02%
2020/03/19	0	0.00	50	13.62	13.95	-50	603	-8.29%
2020/03/10	0	0.00	5	16.60	16.50	-5	459	-1.09%
2020/02/27	0	0.00	5	16.95	16.85	-5	438	-1.14%
2020/02/13	0	0.00	4	17.20	17.30	-4	511	-0.78%
2020/02/11	0	0.00	4.6	16.99	17.00	-4.6	520	-0.89%
2020/02/05	2	17.20	0	0.00	17.00	2	550	0.36%
2020/02/03	0	0.00	3	16.90	17.15	-3	545	-0.55%
2020/01/30	12	17.81	0	0.00	17.50	12	524	2.29%
2019/12/04	0	0.00	20	18.37	18.30	-20	799	-2.50%
2019/11/26	0	0.00	2	18.10	18.20	-2	1,097	-0.18%
2019/11/14	0	0.00	5	18.45	18.45	-5	1,381	-0.36%
2019/10/24	2	19.10	0	0.00	19.10	2	1,584	0.13%
2019/09/11	0	0.00	10	20.85	20.75	-10	1,527	-0.65%
2019/08/30	5	20.50	0	0.00	20.45	5	1,321	0.38%
2019/08/28	0	0.00	50	20.30	20.35	-50	1,307	-3.82%
2019/08/27	10	20.45	0	0.00	20.35	10	1,294	0.77%
2019/08/26	0	0.00	10	20.25	20.50	-10	1,274	-0.78%
2019/08/23	0	0.00	52	20.18	20.25	-52	1,249	-4.16%
2019/08/22	0	0.00	1	20.30	20.35	-1	1,241	-0.08%
2019/08/16	0	0.00	3	20.18	20.50	-3	981	-0.31%
2019/08/14	0	0.00	20	19.40	19.35	-20	828	-2.42%
2019/07/24	50	19.65	5	19.65	19.70	45	816	5.51%
2019/07/15	5	19.20	0	0.00	19.25	5	902	0.55%
2019/07/10	0	0.00	4	19.35	19.30	-4	964	-0.41%
2019/06/18	2	19.20	0	0.00	19.15	2	1,590	0.13%
2019/06/14	2	19.40	0	0.00	19.40	2	1,941	0.10%
2019/06/11	1	19.65	0	0.00	19.60	1	2,138	0.05%
2019/06/10	0	0.00	1	20.00	19.85	-1	2,191	-0.05%
2019/06/06	1	19.65	0	0.00	19.70	1	2,349	0.04%
2019/06/05	0	0.00	9	20.22	20.05	-9	2,389	-0.38%
2019/05/16	3	19.93	2	19.90	19.90	1	2,948	0.03%
2019/05/13	0	0.00	10	18.95	18.90	-10	2,919	-0.34%
2019/05/10	5	19.14	0	0.00	19.10	5	2,913	0.17%
2019/05/08	2	19.30	0	0.00	19.35	2	2,908	0.07%
2019/05/02	0	0.00	20	19.77	19.80	-20	2,898	-0.69%
2019/04/30	0	0.00	5	19.70	19.75	-5	2,904	-0.17%
2019/04/25	26	20.14	0	0.00	20.15	26	2,848	0.91%
2019/04/18	2	20.75	0	0.00	20.35	2	2,817	0.07%
2019/04/17	7	20.85	1	20.60	20.70	6	2,808	0.21%
2019/04/16	15	20.88	0	20.75	20.75	15	2,825	0.53%
2019/04/15	0	0.00	2	21.15	21.25	-2	2,862	-0.07%
2019/04/10	3	20.80	0	0.00	20.70	3	2,880	0.10%
2019/04/09	0	0.00	11	20.94	20.85	-11	2,846	-0.39%
2019/04/08	9	20.40	0	0.00	20.45	9	2,812	0.32%
2019/04/01	3	20.77	20	21.05	20.75	-17	2,712	-0.63%
2019/03/29	10	20.50	13	21.07	21.20	-3	2,659	-0.11%
2019/03/28	33	20.08	0	0.00	20.10	33	2,573	1.28%
2019/03/27	3	21.17	1	21.35	21.15	2	2,446	0.08%
2019/03/26	10	23.20	10	22.70	22.50	0	2,317	0.00%
2019/03/25	11	22.50	33	22.51	22.80	-22	2,284	-0.96%
2019/03/22	17	22.93	15	23.20	22.80	2	2,255	0.09%
2019/03/21	20	23.60	16	23.55	23.40	4	2,207	0.18%
2019/03/20	0	0.00	3	23.35	23.45	-3	2,170	-0.14%
2019/03/19	57	23.82	24	23.85	23.45	33	2,111	1.56%
2019/03/18	0	0.00	34	22.82	22.70	-34	1,795	-1.89%
2019/03/14	10	21.93	30	21.95	21.95	-20	1,625	-1.23%
2019/03/13	20	22.35	0	0.00	21.95	20	1,587	1.26%
2019/03/12	20	21.95	1	22.20	21.90	19	1,521	1.25%
2019/03/08	2	21.03	0	0.00	21.15	2	1,284	0.16%
2019/03/07	3	21.47	1	21.70	20.80	2	1,461	0.14%
2019/03/05	50	19.85	0	0.00	19.90	50	1,025	4.88%
2019/02/26	0	0.00	0.3	19.05	19.05	-0.3	966	-0.03%
2019/02/19	0	0.00	7	18.95	19.00	-7	933	-0.75%
2019/02/15	0	0.00	3	18.75	18.65	-3	928	-0.32%
2019/02/14	0	0.00	10	19.15	18.85	-10	922	-1.08%
2019/02/13	0	0.00	15	18.88	18.90	-15	915	-1.64%
2019/02/11	0	0.00	10	18.93	18.90	-10	901	-1.11%
2019/01/25	45	18.13	0	0.00	18.10	45	859	5.23%
2019/01/16	0	0.00	10	18.80	18.95	-10	820	-1.22%
2019/01/14	0	0.00	2	19.20	18.95	-2	802	-0.25%
2019/01/11	0	0.00	50	19.20	19.20	-50	796	-6.28%
2019/01/08	10	19.10	3	19.20	19.20	7	753	0.93%
2019/01/07	2	18.90	0	0.00	19.00	2	720	0.28%
2019/01/03	52	17.70	2	17.75	17.75	50	628	7.95%
2018/12/28	0	0.00	50	16.60	16.60	-50	627	-7.97%
2018/11/08	1	16.85	0	0.00	16.80	1	334	0.30%
2018/09/28	0.2	17.55	0	0.00	17.40	0.2	397	0.05%
2018/08/23	0	0.00	0	18.30	18.20	0	713	0.00%
2018/08/17	2	17.20	0	0.00	17.25	2	724	0.28%
2018/05/31	40	19.05	0	0.00	19.15	40	682	5.86%
2018/05/25	3	19.05	0	0.00	19.00	3	636	0.47%
2018/05/22	0	0.00	20	19.12	19.05	-20	633	-3.16%
2018/05/17	20	19.15	0	0.00	19.15	20	649	3.08%
2018/04/17	0	0.00	20	19.65	19.65	-20	804	-2.49%
2018/04/02	0	0.00	10	20.60	20.45	-10	873	-1.14%
2018/03/31	1	20.90	0	0.00	20.75	1	876	0.11%
2018/03/30	10	21.00	0	0.00	20.80	10	874	1.14%
2018/03/13	0	0.00	1	19.90	20.00	-1	1,147	-0.09%
2018/02/12	1	19.85	0	0.00	19.80	1	1,173	0.09%
2018/01/10	0	0.00	0.5	20.25	20.35	-0.5	1,134	-0.05%
2018/01/08	1	20.20	0	0.00	20.20	1	1,133	0.09%
2018/01/05	20	20.30	1	20.20	20.15	19	1,120	1.70%
2018/01/03	1	20.35	5	20.35	20.25	-4	1,119	-0.36%