榮剛 (5009)-元富-敦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
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
2,303張
產業
上櫃鋼鐵類股
529人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

榮剛 (5009)籌碼相關－元富-敦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

元富-敦南券商分點個股進出
元富-敦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
2024/11/21	1	48.60	0	0.00	48.55	1	2,519	0.04%
2024/11/20	1	48.35	0	0.00	48.40	1	2,510	0.04%
2024/11/14	20	48.50	0	0.00	48.25	20	2,485	0.80%
2024/11/13	10	49.40	1	49.30	49.50	9	2,435	0.37%
2024/11/12	20	49.60	0	0.00	49.75	20	2,401	0.83%
2024/11/11	6	49.37	1	48.60	49.45	5	2,254	0.22%
2024/11/08	1	48.00	0	0.00	47.55	1	2,080	0.05%
2024/10/22	0	46.00	0	0.00	45.95	0	2,522	0.00%
2024/10/07	0	0.00	1	47.95	48.15	-1	2,929	-0.03%
2024/09/23	1	46.65	0	0.00	46.80	1	3,545	0.03%
2024/09/20	0	0.00	1	46.80	46.30	-1	3,767	-0.03%
2024/09/05	1	46.30	0	0.00	45.60	1	4,399	0.02%
2024/08/26	1	48.00	0	0.00	48.05	1	4,866	0.02%
2024/08/15	0	0.00	1	47.00	46.70	-1	5,456	-0.02%
2024/08/06	0	0.00	3	43.90	44.00	-3	6,912	-0.04%
2024/08/02	0.2	48.20	0	0.00	47.55	0.2	7,027	0.00%
2024/07/19	1	48.75	2	49.20	48.20	-1	9,438	-0.01%
2024/07/18	0	0.00	1	49.20	49.75	-1	9,543	-0.01%
2024/07/16	0	0.00	3	48.15	48.40	-3	9,902	-0.03%
2024/07/12	3	47.45	0	0.00	47.65	3	10,601	0.03%
2024/07/09	0	0.00	5	48.30	48.30	-5	11,739	-0.04%
2024/07/05	3	49.12	2	49.30	49.15	1	12,058	0.01%
2024/07/04	4	49.40	4	49.80	49.40	0	12,426	0.00%
2024/07/03	4	49.03	0	0.00	49.65	4	12,532	0.03%
2024/07/02	10	48.00	11	47.65	48.05	-1	12,457	-0.01%
2024/07/01	1	47.65	0	0.00	47.85	1	12,447	0.01%
2024/06/26	10	49.90	0	0.00	49.25	10	12,068	0.08%
2024/06/25	3	52.43	0	0.00	52.40	3	11,963	0.03%
2024/06/20	0	0.00	2	53.65	53.70	-2	12,035	-0.02%
2024/06/18	4	52.85	0	0.00	52.60	4	11,895	0.03%
2024/06/17	0	0.00	148	51.24	51.20	-148	11,826	-1.25%	大賣/鉅額交易
2024/06/12	3	51.23	5	51.32	50.90	-2	11,914	-0.02%
2024/06/11	0	0.00	1	51.40	51.40	-1	11,908	-0.01%
2024/06/07	20	51.10	0	0.00	51.30	20	11,921	0.17%
2024/06/06	2	51.20	4	51.00	50.80	-2	11,907	-0.02%
2024/06/05	3	52.17	0	0.00	52.00	3	11,765	0.03%
2024/06/04	0	0.00	3	52.87	52.80	-3	11,769	-0.03%
2024/05/31	3	52.63	1	52.80	52.60	2	11,800	0.02%
2024/05/30	1	53.20	1	53.30	52.80	0	11,803	0.00%
2024/05/28	1	54.00	0	0.00	53.80	1	11,983	0.01%
2024/05/24	0	0.00	4	52.35	52.50	-4	11,860	-0.03%
2024/05/23	0	0.00	1	52.10	52.10	-1	11,861	-0.01%
2024/05/22	0	0.00	6	52.72	52.10	-6	11,803	-0.05%
2024/05/20	7	54.33	12	54.15	52.90	-5	11,533	-0.04%
2024/05/17	10	55.20	1	55.70	55.80	9	11,131	0.08%
2024/05/16	1	54.70	1	55.30	54.90	0	11,014	0.00%
2024/05/15	2	55.45	10	55.30	55.20	-8	10,959	-0.07%
2024/05/14	10	55.84	0	0.00	55.80	10	10,834	0.09%
2024/05/10	2	55.50	2	55.70	56.00	0	10,556	0.00%
2024/05/09	0	0.00	6	56.25	54.90	-6	10,442	-0.06%
2024/05/08	6	54.95	0	0.00	54.70	6	10,252	0.06%
2024/05/07	2	54.60	5	54.80	54.50	-3	10,194	-0.03%
2024/05/06	5	56.42	0	0.00	56.10	5	9,960	0.05%
2024/05/03	1	57.80	1	57.00	57.00	0	9,729	0.00%
2024/05/02	6	57.62	13	57.71	57.60	-7	9,394	-0.07%
2024/04/30	14	55.66	1	54.30	54.20	13	8,518	0.15%
2024/04/29	0	0.00	6	54.22	54.80	-6	8,034	-0.07%
2024/04/26	0.4	53.05	1	53.10	52.80	-0.6	7,806	-0.01%
2024/04/24	1	52.30	0	0.00	53.00	1	7,613	0.01%
2024/04/23	1	54.60	1	52.80	52.80	0	7,547	0.00%
2024/04/22	2	54.00	3	54.70	54.20	-1	7,350	-0.01%
2024/04/19	2	54.45	2	53.50	54.90	0	7,016	0.00%
2024/04/18	0	54.40	0	0.00	54.70	0	6,616	0.00%
2024/04/17	2	53.60	2	53.70	53.50	0	6,379	0.00%
2024/04/16	14	52.47	4	52.85	51.90	10	6,043	0.17%
2024/04/15	2	54.90	2	54.10	53.30	0	5,658	0.00%
2024/04/12	0.2	52.60	0	0.00	52.50	0.2	5,187	0.00%
2024/04/11	13.2	52.47	10	52.85	52.60	3.2	5,092	0.06%
2024/04/10	0	0.00	1	52.80	52.50	-1	4,927	-0.02%
2024/04/09	3	49.80	2	50.00	50.40	1	4,584	0.02%
2024/04/03	1	49.30	0	0.00	49.40	1	4,460	0.02%
2024/04/02	1	49.45	0	0.00	49.30	1	4,494	0.02%
2024/03/28	1	49.80	0	0.00	49.65	1	4,887	0.02%
2024/03/26	1	49.90	0	0.00	49.05	1	5,334	0.02%
2024/03/19	0	0.00	5	48.96	48.85	-5	5,894	-0.08%
2024/03/18	1	48.00	1	48.20	48.40	0	5,952	0.00%
2024/03/15	1	47.45	0	0.00	47.70	1	5,980	0.02%
2024/03/13	0	0.00	16	47.78	47.70	-16	6,105	-0.26%
2024/03/08	1	47.20	0	0.00	47.70	1	6,321	0.02%
2024/03/07	4	48.83	0	0.00	48.35	4	6,424	0.06%
2024/03/06	0.3	48.90	0	0.00	48.75	0.3	6,482	0.00%
2024/03/05	10	48.63	10	48.45	48.70	0	6,483	0.00%
2024/03/01	2	48.10	1	48.20	48.30	1	6,473	0.02%
2024/02/27	1	46.90	31	46.70	46.50	-30	6,533	-0.46%
2024/02/26	0	47.00	50	46.62	46.45	-50	6,762	-0.74%
2024/02/23	1	47.05	10	47.05	46.70	-9	6,819	-0.13%
2024/02/19	0	47.80	0	0.00	47.85	0	6,981	0.00%
2024/02/16	0	46.70	0	0.00	47.65	0	7,059	0.00%
2024/02/05	0.2	45.70	4	45.75	45.75	-3.8	6,987	-0.05%
2024/01/31	1	47.70	1	48.00	47.60	0	6,832	0.00%
2024/01/30	3.5	48.11	3	48.15	47.80	0.5	6,838	0.01%
2024/01/26	0	46.95	0	0.00	46.75	0	6,805	0.00%
2024/01/24	2	47.83	2	47.45	47.10	0	6,879	0.00%
2024/01/18	0	46.40	1	46.10	46.05	-1	7,018	-0.01%
2024/01/09	0	0.00	3	47.90	47.85	-3	7,392	-0.04%
2024/01/08	2	48.90	0	0.00	48.50	2	7,394	0.03%
2024/01/05	2	48.45	1	48.20	48.85	1	7,444	0.01%
2024/01/04	0	0.00	127	48.49	47.80	-127	7,477	-1.70%	大賣/鉅額交易
2024/01/03	10	48.81	40	48.98	48.65	-30	7,427	-0.40%
2024/01/02	31	49.10	11	49.06	49.00	20	7,402	0.27%
2023/12/29	17	48.79	31	49.28	48.85	-14	7,502	-0.19%
2023/12/28	2	48.83	69	48.90	48.75	-67	7,474	-0.90%
2023/12/27	14	49.46	3	49.50	49.20	11	7,433	0.15%
2023/12/26	46	50.23	34	50.10	49.20	12	7,403	0.16%
2023/12/25	59.2	49.94	22	50.20	49.00	37.2	7,233	0.51%
2023/12/22	116	51.82	45	50.51	49.45	71	7,151	0.99%	大買/
2023/12/20	42	51.19	6	51.55	51.70	36	6,695	0.54%
2023/12/19	59.1	50.64	6	50.87	50.90	53.1	6,648	0.80%
2023/12/18	7.2	51.72	2	51.40	51.60	5.2	6,687	0.08%
2023/12/15	20.2	51.42	69	51.13	51.50	-48.8	6,560	-0.74%
2023/12/14	1	49.90	25	50.06	49.80	-24	6,292	-0.38%
2023/12/13	1	49.45	1	50.20	49.40	0	6,241	0.00%
2023/12/12	36	49.88	2	49.60	49.70	34	6,243	0.54%
2023/12/11	2	49.30	2	49.88	49.00	0	6,203	0.00%
2023/12/08	0	0.00	5	49.35	49.25	-5	6,294	-0.08%
2023/12/07	11	49.65	6	49.86	49.35	5	6,330	0.08%
2023/12/06	15	49.83	20	49.65	50.10	-5	6,363	-0.08%
2023/12/05	2	48.75	0	0.00	48.70	2	6,362	0.03%
2023/12/04	26	49.93	46	49.55	49.45	-20	6,360	-0.31%
2023/12/01	36	49.41	108	49.01	49.35	-72	6,314	-1.14%	大賣/
2023/11/30	0	0.00	198	48.14	48.70	-198	6,270	-3.16%	大賣/鉅額交易
2023/11/29	0	0.00	36	47.86	47.75	-36	6,552	-0.55%
2023/11/28	4	47.25	12	47.41	47.50	-8	6,644	-0.12%
2023/11/27	13	47.27	11	47.16	46.90	2	6,811	0.03%
2023/11/24	2.3	48.00	50	47.97	47.85	-47.7	7,115	-0.67%
2023/11/22	374	47.79	10	47.85	47.75	364	7,231	5.03%	大買/鉅額交易
2023/11/21	0	0.00	4	46.53	46.75	-4	7,064	-0.06%
2023/11/20	1	45.80	0	0.00	46.25	1	7,149	0.01%
2023/11/17	2	46.70	0	0.00	46.40	2	7,247	0.03%
2023/11/16	2	46.30	6	46.18	46.50	-4	7,257	-0.06%
2023/11/09	1	45.40	0	0.00	45.40	1	7,483	0.01%
2023/11/08	2	45.65	0	0.00	45.65	2	7,656	0.03%
2023/11/03	0	0.00	3	45.52	45.55	-3	8,105	-0.04%
2023/11/02	0	0.00	1	45.20	45.25	-1	8,337	-0.01%
2023/10/30	0	0.00	1	45.35	45.50	-1	8,980	-0.01%
2023/10/27	6	44.95	0	0.00	44.90	6	9,032	0.07%
2023/10/26	0	0.00	1	45.55	45.25	-1	9,034	-0.01%
2023/10/24	1	44.05	1	44.50	44.65	0	9,235	0.00%
2023/10/23	0	0.00	1	44.50	44.50	-1	9,284	-0.01%
2023/10/20	3	43.12	2	43.80	44.00	1	9,375	0.01%
2023/10/19	1	43.90	0	0.00	43.90	1	9,503	0.01%
2023/10/18	2	44.30	30	44.66	44.00	-28	9,631	-0.29%
2023/10/17	8	45.46	2	45.55	45.00	6	9,796	0.06%
2023/10/16	0	0.00	2	46.45	45.60	-2	9,989	-0.02%
2023/10/13	0	0.00	5	45.35	45.30	-5	10,021	-0.05%
2023/10/11	0	0.00	1	45.00	45.05	-1	10,432	-0.01%
2023/10/04	3	44.70	0	0.00	43.90	3	10,774	0.03%
2023/10/02	0	0.00	1	45.75	45.60	-1	10,889	-0.01%
2023/09/27	5	45.00	0	0.00	45.20	5	11,545	0.04%
2023/09/25	3	45.80	4	46.23	46.50	-1	12,041	-0.01%
2023/09/21	6	45.11	0	45.20	45.25	6	12,203	0.05%
2023/09/20	30	46.60	0	0.00	46.20	30	12,217	0.25%
2023/09/18	2	46.80	3	46.80	46.30	-1	12,443	-0.01%
2023/09/15	5	46.15	0	0.00	46.40	5	12,511	0.04%
2023/09/14	0	0.00	3	45.68	45.50	-3	12,729	-0.02%
2023/09/13	3	45.33	0	0.00	45.15	3	13,041	0.02%
2023/09/08	1	46.90	0	0.00	46.65	1	13,065	0.01%
2023/09/07	0	0.00	1	47.40	47.25	-1	13,134	-0.01%
2023/09/06	0	0.00	1	47.40	47.05	-1	13,348	-0.01%
2023/09/05	0	0.00	2	46.83	46.85	-2	13,387	-0.01%
2023/09/04	1	46.75	2	46.95	47.20	-1	13,466	-0.01%
2023/09/01	0	0.00	8	45.75	45.75	-8	13,262	-0.06%
2023/08/31	0	0.00	1	45.10	45.15	-1	13,483	-0.01%
2023/08/30	11	45.56	0	0.00	44.85	11	13,993	0.08%
2023/08/29	2	44.85	37	45.63	46.70	-35	13,793	-0.25%
2023/08/28	35	46.14	8	46.24	45.85	27	13,839	0.20%
2023/08/24	2	45.45	0	0.00	45.70	2	13,789	0.01%
2023/08/23	34	45.54	0	0.00	45.55	34	13,730	0.25%
2023/08/18	2	45.58	0	0.00	45.40	2	14,167	0.01%
2023/08/14	1	45.30	10	45.30	45.10	-9	15,771	-0.06%
2023/08/11	0	0.00	47	46.55	46.55	-47	15,792	-0.30%
2023/08/10	0	0.00	3	47.35	47.45	-3	15,783	-0.02%
2023/08/09	30	48.60	0	0.00	48.25	30	15,800	0.19%
2023/08/07	9	48.94	8	48.89	49.30	1	15,810	0.01%
2023/08/04	5	52.92	0	0.00	52.90	5	15,535	0.03%
2023/08/02	6	53.58	0.1	53.00	52.60	6	15,832	0.04%
2023/08/01	1	53.50	1	53.00	53.10	0	15,856	0.00%
2023/07/31	5	53.72	0	0.00	53.40	5	16,153	0.03%
2023/07/28	8	54.66	0	0.00	54.00	8	16,431	0.05%
2023/07/27	5	55.70	0	0.00	55.10	5	16,688	0.03%
2023/07/24	5	54.50	0	0.00	54.50	5	17,776	0.03%
2023/07/21	5	52.30	1	53.20	52.50	4	17,815	0.02%
2023/07/20	4	52.90	3	53.30	53.80	1	18,031	0.01%
2023/07/19	2	52.45	10	53.00	51.70	-8	18,061	-0.04%
2023/07/18	10	54.00	2	52.70	53.70	8	18,306	0.04%
2023/07/17	3.4	53.57	2	53.30	53.50	1.4	18,480	0.01%
2023/07/14	1	54.00	0	0.00	53.60	1	18,427	0.01%
2023/07/13	2	55.10	1	55.80	54.60	1	18,860	0.01%
2023/07/12	4	55.83	1	56.40	55.60	3	19,325	0.02%
2023/07/11	1	56.40	0	0.00	56.60	1	19,621	0.01%
2023/07/07	4	56.25	3	56.17	56.10	1	21,173	0.00%
2023/07/06	24	58.38	1	59.40	57.30	23	21,351	0.11%
2023/07/04	11	60.01	1	59.80	60.00	10	21,045	0.05%
2023/07/03	15	58.50	0	0.00	59.40	15	20,793	0.07%
2023/06/28	0	0.00	3	57.40	56.60	-3	20,443	-0.01%
2023/06/27	1	56.20	1	56.40	56.20	0	20,598	0.00%
2023/06/26	0	0.00	8	58.30	58.10	-8	20,646	-0.04%
2023/06/21	0	0.00	15	59.20	58.40	-15	20,678	-0.07%
2023/06/20	15	58.60	0	0.00	58.20	15	20,649	0.07%
2023/06/19	1	60.20	36	60.19	60.60	-35	20,563	-0.17%
2023/06/16	1	59.10	0	0.00	58.00	1	20,613	0.00%
2023/06/15	0	0.00	0	58.40	58.60	0	20,585	0.00%
2023/06/14	0	0.00	1	57.50	56.60	-1	20,658	0.00%
2023/06/12	43	56.92	104	57.19	56.60	-61	21,046	-0.29%	大賣/
2023/06/09	60	59.04	2	58.90	58.70	58	20,987	0.28%
2023/06/08	37	59.53	1	58.70	59.20	36	21,301	0.17%
2023/06/07	4	58.80	21	58.99	59.30	-17	21,446	-0.08%
2023/06/06	42	59.80	40	60.31	59.30	2	21,829	0.01%
2023/06/05	77	59.31	35	58.98	58.90	42	22,475	0.19%
2023/06/02	5	57.40	19	57.17	56.60	-14	22,505	-0.06%
2023/06/01	17	56.61	4	56.80	57.20	13	22,401	0.06%
2023/05/31	63	55.15	73	54.95	55.70	-10	22,283	-0.04%
2023/05/30	10	54.49	0	0.00	54.10	10	22,289	0.04%
2023/05/29	0	0.00	9	55.30	54.90	-9	22,522	-0.04%
2023/05/26	2	54.20	0	0.00	54.10	2	22,987	0.01%
2023/05/25	2	54.45	1	54.60	54.20	1	23,153	0.00%
2023/05/24	6	55.17	0	0.00	55.00	6	23,148	0.03%
2023/05/23	11	55.38	13	54.81	55.70	-2	22,937	-0.01%
2023/05/22	9	52.17	3	52.30	52.60	6	22,589	0.03%
2023/05/19	7.1	53.01	4	51.70	51.70	3.1	22,525	0.01%
2023/05/18	1	57.20	3	57.23	56.90	-2	21,742	-0.01%
2023/05/17	1	56.40	0	56.20	56.10	1	21,600	0.00%
2023/05/16	0	0.00	2	54.90	55.20	-2	21,489	-0.01%
2023/05/15	1	54.30	1	54.70	54.20	0	21,524	0.00%
2023/05/11	3	55.13	2	56.00	54.90	1	21,505	0.00%
2023/05/10	1	57.70	1	57.90	57.10	0	21,283	0.00%
2023/05/09	0	0.00	4	56.43	56.40	-4	21,155	-0.02%
2023/05/08	1	58.30	0	0.00	58.10	1	20,936	0.00%
2023/05/05	4	58.15	1	58.20	58.00	3	21,002	0.01%
2023/05/04	11	59.80	15.2	59.24	60.10	-4.2	20,885	-0.02%
2023/05/03	6	58.92	4	58.20	58.50	2	20,956	0.01%
2023/05/02	9	57.90	0	0.00	57.70	9	20,644	0.04%
2023/04/28	35	57.98	41	58.17	58.80	-6	20,417	-0.03%
2023/04/27	17	56.41	10	56.20	56.80	7	19,842	0.04%
2023/04/25	13	56.50	111	55.03	54.30	-98	19,361	-0.51%	大賣/
2023/04/24	161	55.52	151	55.40	56.00	10	19,146	0.05%	大買/大賣/
2023/04/21	7	56.24	61.1	55.83	54.30	-54	19,157	-0.28%
2023/04/20	153	57.60	150	57.60	57.60	3	18,682	0.02%	大買/大賣/
2023/04/19	10	60.10	4	60.40	59.60	6	18,409	0.03%
2023/04/18	6	60.53	0	0.00	60.00	6	18,251	0.03%
2023/04/17	142	60.21	5	62.20	62.80	137	17,846	0.77%	大買/鉅額交易
2023/04/14	5	59.10	7	58.81	58.80	-2	17,383	-0.01%
2023/04/13	11.1	60.68	151	61.71	60.20	-140	17,106	-0.82%	大賣/鉅額交易
2023/04/12	207	59.08	65	58.69	60.10	142	16,326	0.87%	大買/鉅額交易
2023/04/11	82	55.02	80	54.97	55.00	2	15,667	0.01%
2023/04/10	23	54.17	18	53.86	53.90	5	15,476	0.03%
2023/04/07	6	52.40	0	0.00	52.00	6	15,270	0.04%
2023/04/06	0	0.00	1	52.40	52.40	-1	15,299	-0.01%
2023/03/31	6	51.37	0	0.00	51.40	6	15,361	0.04%
2023/03/30	0	0.00	1	51.70	51.90	-1	15,700	-0.01%
2023/03/28	0	0.00	4	51.60	51.50	-4	16,247	-0.02%
2023/03/27	0	0.00	5	51.82	52.10	-5	16,054	-0.03%
2023/03/24	2	50.70	3	50.80	50.60	-1	15,998	-0.01%
2023/03/23	1	51.60	14	52.04	51.50	-13	16,171	-0.08%
2023/03/22	9	51.82	1	53.20	51.80	8	16,609	0.05%
2023/03/21	6	52.47	11	52.45	52.60	-5	17,190	-0.03%
2023/03/20	4	50.05	3	50.50	50.00	1	17,266	0.01%
2023/03/17	0	0.00	4.7	49.55	50.30	-4.7	17,307	-0.03%
2023/03/16	72	49.27	5.7	48.96	48.65	66.3	17,127	0.39%
2023/03/15	2	50.15	4	50.40	50.90	-2	16,866	-0.01%
2023/03/14	75	49.53	99	50.05	49.55	-24	16,699	-0.14%
2023/03/13	170	49.42	207	49.79	50.00	-37	16,595	-0.22%	大買/大賣/
2023/03/10	1	48.55	56	49.52	50.00	-55	16,262	-0.34%
2023/03/09	83	48.91	205	49.34	49.20	-122	16,160	-0.75%	大賣/鉅額交易
2023/03/08	79	49.13	110	49.37	49.00	-31	15,791	-0.20%	大賣/
2023/03/07	86	47.09	252	46.14	48.10	-166	15,134	-1.10%	大賣/鉅額交易
2023/03/06	0	0.00	18	43.92	43.75	-18	14,515	-0.12%
2023/03/03	52	43.42	26	43.65	43.25	26	14,651	0.18%
2023/03/02	12	43.51	14	43.67	43.70	-2	14,911	-0.01%
2023/03/01	78	44.22	36	43.38	43.55	42	15,377	0.27%
2023/02/24	56	44.29	138	44.75	45.05	-82	15,369	-0.53%	大賣/
2023/02/23	49	44.05	41	43.43	44.20	8	14,942	0.05%
2023/02/22	11	42.11	74	42.37	42.50	-63	14,839	-0.42%
2023/02/21	12	41.80	17	41.82	41.90	-5	15,002	-0.03%
2023/02/20	5	42.00	75	41.91	42.00	-70	15,126	-0.46%
2023/02/17	2	41.08	43	41.24	41.25	-41	15,085	-0.27%
2023/02/16	0	0.00	10	40.53	40.40	-10	14,928	-0.07%
2023/02/15	0	0.00	3	39.65	39.90	-3	15,145	-0.02%
2023/02/14	0	0.00	3	39.58	39.55	-3	15,145	-0.02%
2023/02/13	4	39.13	0	0.00	39.00	4	15,203	0.03%
2023/02/10	13	40.25	20	40.67	39.70	-7	15,261	-0.05%
2023/02/09	0	0.00	1	39.45	39.75	-1	15,195	-0.01%
2023/02/08	15	39.37	0	0.00	39.40	15	15,238	0.10%
2023/02/07	1	39.80	14	39.68	39.80	-13	15,196	-0.09%
2023/02/06	20	39.11	2	39.16	38.95	18	15,198	0.12%
2023/02/03	71	39.56	43	39.97	39.45	28	15,146	0.18%
2023/02/02	29	40.52	104.1	40.59	40.30	-75.1	14,990	-0.50%	大賣/
2023/02/01	207.1	40.15	191	40.21	40.00	16.1	15,057	0.11%	大買/大賣/
2023/01/31	0	0.00	7	37.95	37.85	-7	14,970	-0.05%
2023/01/30	8	37.76	4	37.70	37.65	4	15,052	0.03%
2023/01/17	15	36.81	0	0.00	36.65	15	15,072	0.10%
2023/01/16	1	36.25	5	36.35	36.35	-4	15,055	-0.03%
2023/01/13	0	0.00	2	37.10	36.80	-2	15,021	-0.01%
2023/01/12	6	36.63	0	0.00	36.70	6	15,112	0.04%
2023/01/11	11	36.50	11	35.87	36.85	0	15,160	0.00%
2023/01/10	0	0.00	80	35.50	35.45	-80	14,994	-0.53%
2023/01/09	0	0.00	3	35.40	35.10	-3	15,067	-0.02%
2023/01/05	62	35.58	3	35.35	35.05	59	15,367	0.38%
2023/01/04	10	36.30	0	0.00	36.40	10	15,563	0.06%
2023/01/03	43	36.36	15	37.22	36.40	28	15,843	0.18%
2022/12/30	31	37.09	112	36.95	37.15	-81	16,066	-0.50%	大賣/
2022/12/29	11	36.09	50	35.96	36.25	-39	16,319	-0.24%
2022/12/28	55	36.62	39	37.20	36.45	16	16,375	0.10%
2022/12/27	18	36.94	22	37.26	36.75	-4	16,472	-0.02%
2022/12/26	73	37.03	13	37.33	37.00	60	16,532	0.36%
2022/12/23	44	37.38	39	37.45	37.50	5	16,641	0.03%
2022/12/22	31	37.52	16	37.68	37.75	15	16,716	0.09%
2022/12/21	22	36.95	6	36.75	37.00	16	16,567	0.10%
2022/12/20	10	36.30	24	35.37	34.85	-14	16,376	-0.09%
2022/12/19	3	35.75	20	35.63	35.35	-17	16,566	-0.10%
2022/12/16	10	36.40	1	36.45	36.40	9	16,796	0.05%
2022/12/15	3	36.78	7	36.67	36.60	-4	16,699	-0.02%
2022/12/14	5	36.25	1	36.80	37.00	4	16,358	0.02%
2022/12/13	8	36.13	7	35.37	36.75	1	15,840	0.01%
2022/12/12	20	34.70	41	34.92	35.05	-21	15,076	-0.14%
2022/12/09	0	0.00	3	33.60	33.70	-3	14,541	-0.02%
2022/12/07	1	32.95	0	0.00	32.25	1	14,417	0.01%
2022/12/06	0	0.00	1	32.55	32.55	-1	14,313	-0.01%
2022/12/05	0	0.00	1	33.35	33.30	-1	14,299	-0.01%
2022/12/02	3	33.43	0	0.00	33.40	3	14,205	0.02%
2022/12/01	3	33.60	4	33.69	33.65	-1	14,143	-0.01%
2022/11/30	20	33.30	1	32.85	33.00	19	13,923	0.14%
2022/11/29	24	33.25	7	33.34	33.50	17	13,734	0.12%
2022/11/25	2	32.55	7	32.70	32.60	-5	13,400	-0.04%
2022/11/24	13	33.03	0	0.00	32.80	13	13,297	0.10%
2022/11/23	35	33.81	28	33.68	33.95	7	12,927	0.05%
2022/11/22	31	33.04	3	33.03	33.20	28	12,413	0.23%
2022/11/21	0	0.00	94	31.97	32.30	-94	12,123	-0.78%
2022/11/18	100	31.81	0	0.00	31.65	100	12,001	0.83%
2022/11/17	3	32.47	2	32.73	32.40	1	11,939	0.01%
2022/11/16	4	32.05	12	31.95	32.15	-8	11,602	-0.07%
2022/11/15	5	31.27	2	31.40	31.45	3	11,366	0.03%
2022/11/14	0	0.00	4	30.45	30.70	-4	11,283	-0.04%
2022/11/11	2	30.20	30	31.25	30.10	-28	11,223	-0.25%
2022/11/10	2	31.10	0	0.00	31.20	2	11,019	0.02%
2022/11/09	0	0.00	4	31.16	30.85	-4	11,063	-0.04%
2022/11/08	4	31.14	18	30.66	30.80	-14	10,999	-0.13%
2022/11/07	10	30.40	0	0.00	30.25	10	10,930	0.09%
2022/11/03	3	28.60	0	0.00	28.65	3	10,994	0.03%
2022/11/02	0	0.00	1	29.00	28.75	-1	11,019	-0.01%
2022/10/31	8	28.50	8	28.20	28.40	0	11,002	0.00%
2022/10/28	14	28.41	9	28.75	28.25	5	11,002	0.05%
2022/10/27	1	28.30	0	0.00	28.50	1	10,770	0.01%
2022/10/25	7	30.96	9	30.78	30.35	-2	10,651	-0.02%
2022/10/24	20	30.75	29	30.62	30.70	-9	10,724	-0.08%
2022/10/21	0	0.00	11.1	30.52	30.10	-11.1	10,796	-0.10%
2022/10/20	18	29.99	4	30.20	30.45	14	10,897	0.13%
2022/10/19	4	30.73	14	31.02	30.55	-10	10,811	-0.09%
2022/10/18	6	29.94	3	30.15	30.00	3	10,940	0.03%
2022/10/17	2	29.95	0	0.00	30.05	2	10,946	0.02%
2022/10/14	11	31.04	17	30.74	30.65	-6	11,000	-0.05%
2022/10/13	8	30.45	4	30.13	29.35	4	11,075	0.04%
2022/10/12	10	30.37	12	30.79	30.85	-2	11,317	-0.02%
2022/10/11	16	31.35	10	31.75	31.75	6	11,401	0.05%
2022/10/07	7.1	31.38	35	31.38	31.75	-27.9	11,477	-0.24%
2022/10/06	28	30.61	57	30.95	31.10	-29	11,338	-0.26%
2022/10/05	3	30.43	28	30.15	29.90	-25	11,190	-0.22%
2022/10/04	5	29.80	8	29.77	29.85	-3	11,237	-0.03%
2022/10/03	3	29.07	0	0.00	29.20	3	11,103	0.03%
2022/09/30	2	28.20	3	29.00	29.55	-1	11,018	-0.01%
2022/09/29	0	0.00	6	29.13	28.90	-6	10,825	-0.06%
2022/09/28	8	27.81	0	0.00	27.40	8	10,628	0.08%
2022/09/27	9	28.87	2	28.90	29.00	7	10,423	0.07%
2022/09/26	1	29.50	1	29.80	29.25	0	10,195	0.00%
2022/09/23	5	29.85	21	30.15	30.10	-16	9,844	-0.16%
2022/09/22	0	0.00	3	29.00	29.00	-3	9,506	-0.03%
2022/09/19	1	27.95	0	0.00	27.90	1	9,455	0.01%
2022/09/14	1	28.35	0	0.00	28.80	1	9,583	0.01%
2022/09/12	11	28.55	26	28.74	28.70	-15	9,858	-0.15%
2022/09/07	15	27.57	4	27.41	27.35	11	10,004	0.11%
2022/09/06	1	27.35	0	0.00	27.20	1	10,074	0.01%
2022/09/05	0	0.00	1	27.40	27.50	-1	10,204	-0.01%
2022/09/02	1	27.75	0	0.00	27.65	1	10,261	0.01%
2022/08/29	4	28.34	1	28.50	28.40	3	10,214	0.03%
2022/08/26	0	29.15	10	29.10	29.05	-10	10,215	-0.10%
2022/08/23	3	28.95	0	0.00	28.90	3	10,646	0.03%
2022/08/22	1	28.40	1	28.85	28.75	0	10,736	0.00%
2022/08/19	2	29.13	3	29.12	29.00	-1	10,746	-0.01%
2022/08/18	0	0.00	1	29.25	29.45	-1	10,875	-0.01%
2022/08/17	1	29.70	1	30.20	29.25	0	11,148	0.00%
2022/08/16	4	29.88	0	0.00	29.50	4	11,265	0.04%
2022/08/15	3	30.30	3	30.33	30.30	0	11,496	0.00%
2022/08/12	47	30.02	43	30.62	30.00	4	11,879	0.03%
2022/08/11	9	30.47	0	0.00	30.45	9	11,930	0.08%
2022/08/10	29	31.11	17	31.56	30.70	12	12,004	0.10%
2022/08/09	0	0.00	9	31.01	31.20	-9	12,123	-0.07%
2022/08/08	4	29.89	3	30.35	30.60	1	12,304	0.01%
2022/08/05	0	0.00	20	30.35	30.40	-20	12,413	-0.16%
2022/08/04	2	29.98	3	30.17	30.35	-1	12,725	-0.01%
2022/08/03	3	30.55	1	30.70	30.40	2	13,847	0.01%
2022/08/02	26	30.82	14	30.93	30.90	12	14,494	0.08%
2022/08/01	15	31.78	15	31.54	31.40	0	14,677	0.00%
2022/07/29	15	31.35	13	31.42	31.20	2	14,887	0.01%
2022/07/28	1	30.80	3	30.73	30.75	-2	14,936	-0.01%
2022/07/27	2	29.93	2	30.18	30.45	0	15,013	0.00%
2022/07/26	3	30.15	10	30.16	30.45	-7	15,266	-0.05%
2022/07/25	27	30.01	40	30.04	30.35	-13	15,401	-0.08%
2022/07/21	2	28.95	5	29.30	29.00	-3	16,482	-0.02%
2022/07/20	65	29.28	13	29.69	29.05	52	18,316	0.28%
2022/07/19	111	28.43	3	29.23	29.70	108	19,359	0.56%	大買/鉅額交易
2022/07/18	57	27.78	60	28.06	29.00	-3	19,944	-0.02%
2022/07/15	2	27.18	4	26.70	27.35	-2	19,673	-0.01%
2022/07/14	0	0.00	1	24.30	25.10	-1	19,617	-0.01%
2022/07/13	1	23.50	0	0.00	23.65	1	19,695	0.01%
2022/07/08	0	0.00	3	25.70	25.70	-3	21,286	-0.01%
2022/07/01	0	0.00	3	24.60	24.25	-3	22,661	-0.01%
2022/06/28	1	25.95	1	25.65	25.80	0	22,620	0.00%
2022/06/27	12	26.00	0	0.00	26.30	12	22,612	0.05%
2022/06/23	1	24.85	0	0.00	25.40	1	22,605	0.00%
2022/06/22	11	26.80	0	0.00	25.95	11	22,519	0.05%
2022/06/21	12	26.42	11	27.05	27.05	1	22,495	0.00%
2022/06/20	0	0.00	1	26.75	25.95	-1	22,427	0.00%
2022/06/17	1	28.15	0	0.00	27.90	1	22,282	0.00%
2022/06/16	21	29.20	26	29.40	29.00	-5	22,194	-0.02%
2022/06/14	20	28.28	20	28.45	28.45	0	22,067	0.00%
2022/06/10	10	29.90	6	30.28	30.20	4	22,205	0.02%
2022/06/09	5	30.05	6	30.08	29.95	-1	22,247	0.00%
2022/06/08	1	30.05	0	0.00	30.05	1	22,261	0.00%
2022/06/07	0	0.00	6	29.73	29.80	-6	22,362	-0.03%
2022/06/06	8	29.25	1	29.20	29.25	7	22,414	0.03%
2022/06/02	1	28.85	0	0.00	28.80	1	22,769	0.00%
2022/06/01	10	29.35	0	0.00	29.55	10	22,924	0.04%
2022/05/31	22	29.58	20	29.25	29.40	2	22,897	0.01%
2022/05/30	14	30.91	13	30.67	30.70	1	22,869	0.00%
2022/05/27	0	0.00	11	30.97	30.90	-11	23,008	-0.05%
2022/05/26	1	31.40	0	0.00	31.00	1	23,087	0.00%
2022/05/25	10	30.50	16	31.32	31.60	-6	22,981	-0.03%
2022/05/24	7	31.18	8	30.90	30.70	-1	22,716	0.00%
2022/05/23	20	31.30	11	31.16	30.90	9	22,524	0.04%
2022/05/20	49	30.80	31	30.65	30.25	18	22,346	0.08%
2022/05/19	1	30.60	61	30.31	30.60	-60	22,169	-0.27%
2022/05/18	15	30.12	15	30.20	30.20	0	21,994	0.00%
2022/05/17	6	29.83	6	29.79	29.80	0	21,825	0.00%
2022/05/16	16	29.15	21	29.80	30.05	-5	21,497	-0.02%
2022/05/13	2	29.13	2	28.95	29.00	0	21,295	0.00%
2022/05/12	8	30.14	11	28.83	28.55	-3	21,107	-0.01%
2022/05/11	48	31.00	37	30.93	30.60	11	20,729	0.05%
2022/05/10	22	31.02	24	31.14	31.10	-2	19,544	-0.01%
2022/05/09	41	30.09	37	29.52	29.00	4	18,800	0.02%
2022/05/06	11	29.58	5	29.80	29.70	6	18,430	0.03%
2022/05/05	12	29.08	10	29.08	29.00	2	17,966	0.01%
2022/05/04	33	28.12	32.1	27.78	28.70	0.9	17,641	0.01%
2022/05/03	12.1	27.31	13	27.67	28.00	-0.9	17,390	-0.01%
2022/04/29	1	29.25	6.1	29.05	28.90	-5.1	16,966	-0.03%
2022/04/28	1	29.24	4	28.95	28.50	-3	16,719	-0.02%
2022/04/27	13	29.45	4	30.21	28.80	9	16,354	0.06%
2022/04/26	56.1	33.67	66	33.78	31.55	-9.9	15,213	-0.07%
2022/04/25	56	32.60	59	32.20	33.35	-3	13,191	-0.02%
2022/04/22	9	30.72	27	30.86	32.35	-18	11,844	-0.15%
2022/04/21	3	29.48	14.1	29.42	29.45	-11.1	10,750	-0.10%
2022/04/20	11	29.58	1.2	29.64	29.80	9.8	10,526	0.09%
2022/04/19	14.3	30.17	8	30.00	30.10	6.3	10,074	0.06%
2022/04/18	3	29.20	1	29.95	29.00	2	9,706	0.02%
2022/04/15	13	30.00	17	30.34	29.95	-4	9,386	-0.04%
2022/04/14	25	30.10	13	30.14	29.85	12	8,735	0.14%
2022/04/13	17	29.08	47	29.21	29.25	-30	7,484	-0.40%
2022/04/11	12	27.57	16	27.33	27.55	-4	6,542	-0.06%
2022/04/08	0	0.00	6	26.38	26.85	-6	6,172	-0.10%
2022/04/07	10	26.39	0	0.00	25.70	10	5,975	0.17%
2022/04/06	0	0.00	103	25.77	26.15	-103	5,855	-1.76%	大賣/鉅額交易
2022/03/29	0	0.00	4	25.83	25.70	-4	5,790	-0.07%
2022/03/28	0	0.00	1	25.70	25.70	-1	5,788	-0.02%
2022/03/25	0	0.00	4	25.70	25.75	-4	5,846	-0.07%
2022/03/24	2	25.90	3	25.90	25.90	-1	5,884	-0.02%
2022/03/23	0	0.00	7	25.69	25.65	-7	5,862	-0.12%
2022/03/22	0	0.00	1	25.60	25.50	-1	5,819	-0.02%
2022/03/21	5	24.98	2	25.53	24.90	3	5,765	0.05%
2022/03/18	0	0.00	1	24.95	24.60	-1	5,748	-0.02%
2022/03/17	10	24.75	0	0.00	25.00	10	5,814	0.17%
2022/03/16	2	24.15	0	0.00	23.90	2	5,747	0.03%
2022/03/15	2	26.23	0	0.00	25.85	2	5,481	0.04%
2022/03/14	1	26.40	0	0.00	26.35	1	5,389	0.02%
2022/03/10	0.4	25.00	3	25.65	25.90	-2.6	5,206	-0.05%
2022/03/09	6	24.76	5	25.09	25.20	1	5,049	0.02%
2022/03/08	22	26.55	12	26.44	24.65	10	4,932	0.20%
2022/03/07	10	26.20	11	26.53	26.15	-1	4,513	-0.02%
2022/03/04	1	26.15	7	26.21	25.90	-6	4,187	-0.14%
2022/03/03	12	26.22	7	26.24	26.25	5	4,069	0.12%
2022/03/02	3	25.85	2	25.45	25.80	1	3,846	0.03%
2022/03/01	1	24.80	7	24.81	24.90	-6	3,707	-0.16%
2022/02/25	0	0.00	2	23.95	23.90	-2	3,634	-0.06%
2022/02/24	1	23.10	1	23.00	22.90	0	3,539	0.00%
2022/02/22	9	23.56	1	23.10	23.50	8	3,446	0.23%
2022/02/17	0	0.00	64	22.39	22.55	-64	2,991	-2.14%
2022/02/14	0	0.00	3	22.20	22.00	-3	3,116	-0.10%
2022/02/11	0	0.00	3	22.15	22.20	-3	3,120	-0.10%
2022/02/08	62	21.81	0	0.00	21.75	62	3,323	1.87%
2022/02/07	0	0.00	1	20.95	21.20	-1	3,329	-0.03%
2022/01/25	1	20.40	0	0.00	20.30	1	3,398	0.03%
2022/01/20	0	0.00	4	21.25	21.20	-4	3,526	-0.11%
2022/01/19	1	20.85	0	0.00	20.80	1	3,572	0.03%
2022/01/17	3	21.15	0	0.00	21.15	3	3,671	0.08%
2022/01/06	2	21.50	2	21.65	21.75	0	3,962	0.00%
2021/12/28	3	21.85	0	0.00	21.85	3	4,369	0.07%
2021/12/24	3	22.20	3	22.60	22.20	0	4,537	0.00%
2021/12/23	0	0.00	3	22.45	22.35	-3	4,538	-0.07%
2021/12/17	1	22.05	0	0.00	21.90	1	4,445	0.02%
2021/12/16	2	21.55	0	0.00	21.55	2	4,471	0.04%
2021/12/15	0	0.00	1.1	21.56	21.75	-1.1	4,533	-0.02%
2021/12/13	2	22.25	2	22.20	22.25	0	4,612	0.00%
2021/12/09	0	0.00	20	21.65	21.45	-20	4,772	-0.42%
2021/12/06	0	0.00	1	21.30	21.30	-1	5,361	-0.02%
2021/12/01	3	20.97	1	21.20	21.25	2	5,774	0.03%
2021/11/30	1	20.95	0	0.00	20.95	1	5,981	0.02%
2021/11/29	3	20.80	0	0.00	20.80	3	6,123	0.05%
2021/11/25	24	22.27	0	0.00	21.80	24	7,106	0.34%
2021/11/24	1	22.20	7	22.01	22.00	-6	7,076	-0.08%
2021/11/22	36	21.05	0	0.00	21.10	36	7,524	0.48%
2021/11/19	0	0.00	44	21.03	21.05	-44	7,621	-0.58%
2021/11/18	2	21.35	0	0.00	21.25	2	7,845	0.03%
2021/11/17	0	0.00	10	21.60	21.35	-10	8,259	-0.12%
2021/11/16	0	0.00	5	21.55	21.55	-5	8,381	-0.06%
2021/11/11	1	22.40	2	22.45	22.25	-1	9,405	-0.01%
2021/11/09	4	21.85	0	0.00	22.00	4	10,616	0.04%
2021/11/08	3	22.20	2	22.20	22.15	1	11,587	0.01%
2021/11/03	1	21.70	2	21.75	21.60	-1	13,125	-0.01%
2021/11/01	20	21.10	0	0.00	21.00	20	13,595	0.15%
2021/10/29	2	21.30	0	0.00	21.20	2	14,022	0.01%
2021/10/28	2	21.00	2	21.50	21.50	0	14,531	0.00%
2021/10/27	4	21.53	4	21.30	21.30	0	15,244	0.00%
2021/10/26	0	0.00	0.4	21.80	21.75	-0.4	16,418	0.00%
2021/10/22	3	22.02	0	0.00	21.90	3	18,103	0.02%
2021/10/21	3	23.65	5	23.43	23.45	-2	18,215	-0.01%
2021/10/20	22	23.29	1	22.65	22.70	21	18,481	0.11%
2021/10/05	0	0.00	1	23.00	23.75	-1	22,108	0.00%
2021/10/04	1	23.15	2	22.70	22.65	-1	22,144	0.00%
2021/10/01	0	0.00	1	24.10	24.05	-1	22,269	0.00%
2021/09/30	0	0.00	4	24.90	25.05	-4	22,435	-0.02%
2021/09/29	4	24.15	5	24.69	24.20	-1	22,590	0.00%
2021/09/28	2	24.55	0	0.00	24.50	2	22,980	0.01%
2021/09/27	1	24.90	0	0.00	25.00	1	23,587	0.00%
2021/09/24	0	0.00	1	24.80	24.75	-1	25,173	0.00%
2021/09/23	1	24.85	17	25.42	24.85	-16	27,414	-0.06%
2021/09/22	4	24.25	0	0.00	24.95	4	28,563	0.01%
2021/09/17	0	0.00	9	26.00	25.50	-9	29,013	-0.03%
2021/09/16	1	26.00	0	0.00	26.00	1	29,021	0.00%
2021/09/15	22	26.13	0	0.00	26.35	22	28,960	0.08%
2021/09/14	1	26.05	1	26.00	26.10	0	28,920	0.00%
2021/09/13	2	26.75	4	26.74	26.95	-2	28,902	-0.01%
2021/09/10	2	26.50	0	0.00	26.05	2	28,697	0.01%
2021/09/08	5	25.20	0	0.00	24.75	5	28,335	0.02%
2021/09/07	0	0.00	5	25.61	25.40	-5	28,251	-0.02%
2021/09/06	6	25.88	1	25.65	25.60	5	28,141	0.02%
2021/09/03	3	27.02	8	26.69	26.35	-5	27,935	-0.02%
2021/09/02	3	26.35	8	26.59	26.65	-5	27,745	-0.02%
2021/09/01	83	27.09	82	26.94	27.00	1	27,620	0.00%
2021/08/31	12.1	26.90	2	26.98	27.20	10.1	27,184	0.04%
2021/08/30	1	26.00	10	25.98	26.00	-9	26,686	-0.03%
2021/08/27	2	25.95	13	25.90	26.00	-11	26,770	-0.04%
2021/08/26	7	26.15	21	26.49	25.60	-14	27,415	-0.05%
2021/08/25	17	25.33	1	25.75	25.35	16	27,090	0.06%
2021/08/24	9	25.24	10	25.55	25.65	-1	27,011	0.00%
2021/08/23	19	25.86	13	25.91	25.85	6	26,875	0.02%
2021/08/20	5	24.40	0	0.00	24.60	5	26,510	0.02%
2021/08/19	5	24.25	0	0.00	24.20	5	26,365	0.02%
2021/08/18	13	23.30	48	24.42	25.60	-35	26,158	-0.13%
2021/08/17	7	24.93	2	23.95	23.90	5	25,777	0.02%
2021/08/16	13	27.27	1	26.80	26.40	12	25,231	0.05%
2021/08/13	37	28.57	11	28.72	27.55	26	24,737	0.11%
2021/08/12	21	28.51	56	29.19	29.75	-35	23,927	-0.15%
2021/08/11	37	28.02	21	27.98	27.85	16	22,963	0.07%
2021/08/10	36	27.73	21	28.16	27.30	15	22,367	0.07%
2021/08/09	37	27.98	37	28.23	27.95	0	22,110	0.00%
2021/08/06	34	27.10	28	27.11	26.95	6	21,412	0.03%
2021/08/05	2	26.60	54	26.63	26.65	-52	21,222	-0.25%
2021/08/04	45	27.91	89	28.00	27.40	-44	21,141	-0.21%
2021/08/03	66	28.62	11	28.48	28.85	55	21,239	0.26%
2021/08/02	82	28.33	25	28.25	29.30	57	20,948	0.27%
2021/07/30	40	28.52	44.2	28.03	27.20	-4.2	20,265	-0.02%
2021/07/29	51.2	27.43	106	27.70	27.95	-54.8	19,168	-0.29%	大賣/
2021/07/28	10	26.53	1	26.20	25.75	9	17,963	0.05%
2021/07/26	16	26.12	151	26.32	26.90	-135	17,744	-0.76%	大賣/鉅額交易
2021/07/23	152	26.38	9	26.09	26.70	143	17,549	0.81%	大買/鉅額交易
2021/07/22	17	25.98	75	26.16	25.00	-58	17,272	-0.34%
2021/07/21	178	27.41	83	26.73	26.50	95	17,026	0.56%	大買/
2021/07/20	23	26.34	32	26.52	26.75	-9	16,240	-0.06%
2021/07/19	25	26.38	45	26.55	27.10	-20	15,653	-0.13%
2021/07/16	16	25.03	11	25.35	25.10	5	15,298	0.03%
2021/07/15	0	0.00	10	24.50	24.85	-10	15,227	-0.07%
2021/07/14	1	23.50	0	0.00	23.90	1	15,419	0.01%
2021/07/13	10	23.90	0	0.00	23.50	10	16,149	0.06%
2021/07/12	5	25.02	0	0.00	25.05	5	16,669	0.03%
2021/07/09	10	25.25	0	0.00	24.65	10	17,158	0.06%
2021/07/08	3	24.77	8	25.01	24.95	-5	17,332	-0.03%
2021/07/07	39	24.34	43	24.78	24.30	-4	17,117	-0.02%
2021/07/06	15	25.82	7	25.60	25.60	8	16,927	0.05%
2021/07/05	20	26.40	131	27.21	26.35	-111	16,765	-0.66%	大賣/鉅額交易
2021/07/02	180	26.74	60	26.53	25.65	120	16,464	0.73%	大買/鉅額交易
2021/07/01	243	27.38	233.1	27.77	26.80	9.9	15,961	0.06%	大買/大賣/
2021/06/30	115.1	26.81	87	26.87	27.50	28.1	14,329	0.20%	大買/
2021/06/29	144	23.97	65.8	24.14	25.15	78.2	12,019	0.65%	大買/
2021/06/28	7	22.39	61	22.82	22.90	-54	10,786	-0.50%
2021/06/25	0	0.00	4	21.28	20.85	-4	10,250	-0.04%
2021/06/24	1	20.85	20	20.65	20.65	-19	10,167	-0.19%
2021/06/22	5	21.38	4	21.23	20.80	1	10,050	0.01%
2021/06/21	5	20.00	5	20.39	20.10	0	9,892	0.00%
2021/06/17	1	20.90	1	20.85	20.45	0	9,781	0.00%
2021/06/09	2	20.85	0	0.00	20.35	2	9,630	0.02%
2021/06/08	0	0.00	2	20.95	21.00	-2	9,596	-0.02%
2021/06/07	14	21.23	1	21.50	20.80	13	9,580	0.14%
2021/06/04	13	22.18	0	0.00	21.70	13	9,486	0.14%
2021/06/03	66	22.56	23	22.67	22.45	43	9,303	0.46%
2021/06/02	0	0.00	21	20.43	21.70	-21	8,530	-0.25%
2021/05/31	20	20.20	0	0.00	20.00	20	8,437	0.24%
2021/05/28	2	19.35	1	19.90	19.40	1	8,325	0.01%
2021/05/27	1	19.00	20	18.90	18.65	-19	8,249	-0.23%
2021/05/24	3	19.50	3	19.30	18.95	0	8,373	0.00%
2021/05/21	0	0.00	2	19.00	19.15	-2	8,372	-0.02%
2021/05/20	0	0.00	1	18.80	18.05	-1	8,310	-0.01%
2021/05/19	40	19.08	7	18.52	18.65	33	8,274	0.40%
2021/05/18	1	17.90	1	18.10	18.25	0	8,174	0.00%
2021/05/14	1	18.90	0	0.00	17.55	1	8,010	0.01%
2021/05/13	20	18.20	8	19.15	18.55	12	7,916	0.15%
2021/05/12	32	20.15	11	20.32	19.60	21	7,828	0.27%
2021/05/11	6	21.64	182	22.53	21.70	-176	7,594	-2.32%	大賣/鉅額交易
2021/05/10	7	21.69	7	22.05	22.15	0	7,003	0.00%
2021/05/07	10	20.30	0	0.00	21.20	10	6,735	0.15%
2021/05/06	2	21.18	1	21.20	20.35	1	6,625	0.02%
2021/05/05	5	20.55	3	20.70	20.40	2	6,476	0.03%
2021/05/04	4	19.50	2	20.40	19.55	2	6,276	0.03%
2021/05/03	55	22.21	55	21.63	21.65	0	6,096	0.00%
2021/04/27	2	20.90	2	20.90	21.00	0	5,570	0.00%
2021/04/22	58	22.65	56	20.76	20.55	2	5,281	0.04%
2021/04/21	2	21.40	12	21.67	21.70	-10	4,844	-0.21%
2021/04/20	67	22.00	51	23.12	22.10	16	4,649	0.34%
2021/04/19	144	22.61	248	22.44	23.65	-104	4,266	-2.44%	大買/大賣/鉅額交易
2021/04/16	186	21.35	40	21.69	21.50	146	3,385	4.31%	大買/鉅額交易
2021/04/15	186	20.64	68	20.84	20.95	118	2,604	4.53%	大買/鉅額交易
2021/04/14	128	18.68	136	19.19	19.75	-8	1,850	-0.43%	大買/大賣/
2021/04/12	5	18.18	0	0.00	18.25	5	1,510	0.33%
2021/04/08	0	0.00	5	18.45	18.35	-5	1,395	-0.36%
2021/04/07	5	18.10	5	18.05	17.80	0	1,262	0.00%
2021/03/23	5	16.95	0	0.00	16.95	5	1,338	0.37%
2021/03/16	0	0.00	1	17.25	17.10	-1	1,595	-0.06%
2021/03/11	0	0.00	2	17.25	17.30	-2	1,609	-0.12%
2021/03/09	3	17.18	24	17.35	17.25	-21	1,582	-1.33%
2021/03/08	0	0.00	7	17.34	17.15	-7	1,561	-0.45%
2021/03/05	71	17.60	35	17.54	17.20	36	1,552	2.32%
2021/03/04	0	0.00	5	17.81	17.80	-5	1,468	-0.34%
2021/03/03	2	16.85	2	17.15	17.20	0	1,403	0.00%
2021/02/26	0	0.00	3	17.40	17.15	-3	1,385	-0.22%
2021/02/25	2	17.00	0	0.00	16.90	2	1,324	0.15%
2021/02/24	19	17.37	18	17.59	17.25	1	1,305	0.08%
2021/02/23	1	16.85	2	17.10	16.95	-1	1,172	-0.09%
2021/01/29	0	0.00	2	15.40	15.40	-2	1,149	-0.17%
2021/01/22	0	0.00	1	15.30	15.40	-1	1,143	-0.09%
2021/01/07	0	0.00	1	17.20	17.00	-1	1,031	-0.10%
2021/01/06	6	17.08	0	0.00	17.00	6	1,025	0.59%
2020/12/31	3	17.50	4	17.40	17.20	-1	981	-0.10%
2020/12/30	7	17.54	0	0.00	17.50	7	966	0.72%
2020/12/24	0	0.00	10	17.17	17.10	-10	898	-1.11%
2020/12/22	5	17.65	18	17.53	17.00	-13	856	-1.52%
2020/12/21	2	17.65	2	17.95	18.25	0	784	0.00%
2020/12/18	23	17.13	0	0.00	17.00	23	667	3.44%
2020/12/17	0	0.00	1	17.05	17.00	-1	663	-0.15%
2020/12/16	1	17.40	0	0.00	17.50	1	652	0.15%
2020/08/24	0	0.00	2	15.60	15.65	-2	363	-0.55%
2020/08/20	2	15.35	3	15.40	15.45	-1	369	-0.27%
2020/08/19	0	0.00	2	15.90	15.75	-2	365	-0.55%
2020/08/12	3	15.35	0	0.00	15.40	3	380	0.79%
2020/07/23	2	15.60	0	0.00	15.60	2	445	0.45%
2020/07/20	0	0.00	2	15.55	15.55	-2	448	-0.45%
2020/07/16	0	0.00	2	15.75	15.80	-2	465	-0.43%
2020/07/06	2	15.80	0	0.00	15.80	2	475	0.42%
2020/06/24	0	0.00	2	15.95	15.90	-2	470	-0.43%
2020/06/19	2	16.20	0	0.00	16.20	2	468	0.43%
2020/06/05	0	0.00	2	16.65	17.05	-2	624	-0.32%
2020/05/29	1	16.25	0	0.00	16.30	1	640	0.16%
2020/05/28	0	0.00	4	16.20	16.15	-4	641	-0.62%
2020/05/27	2	16.20	0	0.00	16.20	2	645	0.31%
2020/05/25	0	0.00	1	16.50	16.40	-1	641	-0.16%
2020/03/31	0	0.00	2	15.15	15.25	-2	641	-0.31%
2020/03/20	2	14.30	0	0.00	14.15	2	605	0.33%
2020/03/18	0	0.00	10	13.80	14.25	-10	578	-1.73%
2019/12/30	2	18.65	0	0.00	18.65	2	638	0.31%
2019/12/23	2	18.60	0	0.00	18.60	2	674	0.30%
2019/12/02	10	18.30	0	0.00	18.25	10	866	1.15%
2019/11/07	0	0.00	1	19.00	19.00	-1	1,530	-0.07%
2019/11/06	1	19.40	0	0.00	19.10	1	1,533	0.07%
2019/10/16	0	0.00	1	19.35	19.20	-1	1,567	-0.06%
2019/10/07	0	0.00	1	20.05	19.95	-1	1,515	-0.07%
2019/09/12	1	20.60	0	0.00	20.60	1	1,531	0.07%
2019/09/04	2	21.00	0	0.00	20.90	2	1,464	0.14%
2019/09/03	0	0.00	10	20.95	21.15	-10	1,449	-0.69%
2019/09/02	2	21.00	0	0.00	21.15	2	1,435	0.14%
2019/08/28	9	20.30	0	0.00	20.35	9	1,307	0.69%
2019/08/23	1	20.15	0	0.00	20.25	1	1,249	0.08%
2019/08/20	0	0.00	2	20.25	20.15	-2	1,160	-0.17%
2019/08/19	3	20.95	1	21.15	20.60	2	1,109	0.18%
2019/08/16	1	19.80	0	0.00	20.50	1	981	0.10%
2019/07/17	0	0.00	10	19.28	19.25	-10	886	-1.13%
2019/06/25	10	19.33	0	0.00	19.10	10	1,378	0.73%
2019/06/24	0	0.00	3	19.85	19.85	-3	1,488	-0.20%
2019/06/04	0	0.00	3	19.85	19.80	-3	2,410	-0.12%
2019/05/31	0	0.00	1	19.55	19.50	-1	2,858	-0.03%
2019/05/22	3	19.30	0	0.00	19.40	3	2,974	0.10%
2019/05/16	0	0.00	1	20.00	19.90	-1	2,948	-0.03%
2019/05/13	0	0.00	3	18.95	18.90	-3	2,919	-0.10%
2019/04/29	1	19.60	1	19.50	19.50	0	2,904	0.00%
2019/04/26	3	20.10	0	0.00	19.80	3	2,874	0.10%
2019/04/25	2	20.05	0	0.00	20.15	2	2,848	0.07%
2019/04/24	2	20.30	0	0.00	20.40	2	2,830	0.07%
2019/04/17	0	0.00	4	20.70	20.70	-4	2,808	-0.14%
2019/04/15	0	0.00	8	20.93	21.25	-8	2,862	-0.28%
2019/04/12	2	20.45	0	0.00	20.75	2	2,872	0.07%
2019/04/09	5	20.85	2	20.95	20.85	3	2,846	0.11%
2019/04/08	3	20.40	3	20.45	20.45	0	2,812	0.00%
2019/04/03	2	20.70	0	0.00	20.60	2	2,791	0.07%
2019/04/02	2	20.50	0	0.00	20.50	2	2,759	0.07%
2019/04/01	0	0.00	4	21.23	20.75	-4	2,712	-0.15%
2019/03/29	2	20.40	7	20.69	21.20	-5	2,659	-0.19%
2019/03/28	5	20.12	0	0.00	20.10	5	2,573	0.19%
2019/03/27	8	21.96	2	21.10	21.15	6	2,446	0.25%
2019/03/26	0	0.00	1	23.10	22.50	-1	2,317	-0.04%
2019/03/25	1	22.50	0	0.00	22.80	1	2,284	0.04%
2019/03/21	2	23.50	0	0.00	23.40	2	2,207	0.09%
2019/03/19	1	24.10	11	23.75	23.45	-10	2,111	-0.47%
2019/03/18	10	22.83	117	22.51	22.70	-107	1,795	-5.96%	大賣/鉅額交易
2019/03/15	55	22.11	15	22.40	22.15	40	1,686	2.37%
2019/03/14	20	21.95	0	0.00	21.95	20	1,625	1.23%
2019/03/13	57	21.97	50	22.36	21.95	7	1,587	0.44%
2019/03/12	50	22.15	0	0.00	21.90	50	1,521	3.29%
2019/03/07	10	21.60	10	21.85	20.80	0	1,461	0.00%
2019/03/06	5	20.98	5	21.22	21.20	0	1,310	0.00%
2019/03/05	0	0.00	1	19.30	19.90	-1	1,025	-0.10%
2019/02/26	1	19.00	0	0.00	19.05	1	966	0.10%
2019/02/25	0	0.00	1	19.35	19.30	-1	959	-0.10%
2019/02/22	1	18.80	0	0.00	18.95	1	948	0.11%
2019/02/21	0	0.00	1	19.20	19.10	-1	944	-0.11%
2019/01/29	3	18.63	3	18.63	18.75	0	879	0.00%
2018/05/02	0	0.00	0.2	19.10	19.20	-0.2	737	-0.03%
2018/04/27	0	0.00	3	19.05	19.20	-3	755	-0.40%
2018/03/20	1	20.20	1	20.45	20.15	0	1,017	0.00%
2018/02/21	0	0.00	1	20.00	20.10	-1	1,180	-0.08%
2018/02/12	1	19.70	0	0.00	19.80	1	1,173	0.09%
2018/01/15	0	0.00	12	20.70	20.50	-12	1,154	-1.04%
2018/01/11	0	20.40	0	0.00	20.45	0	1,140	0.00%
2018/01/04	12	20.30	0	0.00	20.10	12	1,116	1.08%
2018/01/03	0	0.00	1	20.30	20.25	-1	1,119	-0.09%
2018/01/02	0	0.00	1	20.15	19.95	-1	1,101	-0.09%