榮剛 (5009)-元富-板橋券商分點個股進出

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
54.2
漲跌
▼0.6
漲幅
-1.09%
成交量
31,162張
產業
上櫃鋼鐵類股
525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-板橋券商分點個股進出

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-板橋券商分點個股進出
元富-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	32	55.35	23	54.84	54.20	9	8,518	0.11%
2024/04/29	2	53.90	3	54.40	54.80	-1	8,034	-0.01%
2024/04/25	3	52.40	1	52.30	52.60	2	7,679	0.03%
2024/04/24	32	52.83	9	52.97	53.00	23	7,613	0.30%
2024/04/23	30	53.38	2.1	52.82	52.80	27.9	7,547	0.37%
2024/04/22	20	53.99	18	54.91	54.20	2	7,350	0.03%
2024/04/19	46	54.35	31	54.69	54.90	15	7,016	0.21%
2024/04/18	107	54.08	186	54.43	54.70	-79	6,616	-1.19%	大買/大賣/
2024/04/17	48	53.63	78	54.13	53.50	-30	6,379	-0.47%
2024/04/16	19.1	52.74	33	52.33	51.90	-13.9	6,043	-0.23%
2024/04/15	108	54.63	29	54.14	53.30	79	5,658	1.40%	大買/
2024/04/12	6	52.58	20.1	52.41	52.50	-14.1	5,187	-0.27%
2024/04/11	28	52.71	7	52.63	52.60	21	5,092	0.41%
2024/04/10	49	52.28	53	52.52	52.50	-4	4,927	-0.08%
2024/04/09	15	49.91	11	50.34	50.40	4	4,584	0.09%
2024/04/08	6	49.42	0	0.00	49.40	6	4,469	0.13%
2024/04/03	0	0.00	22	49.42	49.40	-22	4,460	-0.49%
2024/04/02	0	0.00	1	49.45	49.30	-1	4,494	-0.02%
2024/04/01	0	0.00	22	49.69	49.55	-22	4,543	-0.48%
2024/03/29	3	49.28	4	49.30	49.30	-1	4,723	-0.02%
2024/03/28	5.1	49.89	29	50.34	49.65	-23.9	4,887	-0.49%
2024/03/27	27	49.91	3	49.63	49.65	24	5,331	0.45%
2024/03/26	41.3	49.09	21	49.45	49.05	20.3	5,334	0.38%
2024/03/25	2	49.85	3	49.67	49.80	-1	5,373	-0.02%
2024/03/22	1	49.15	1	49.15	49.00	0	5,440	0.00%
2024/03/21	6	48.88	5	48.75	49.00	1	5,739	0.02%
2024/03/20	1	49.15	4	49.03	48.90	-3	5,835	-0.05%
2024/03/19	0	0.00	3	48.90	48.85	-3	5,894	-0.05%
2024/03/18	0	0.00	3	48.23	48.40	-3	5,952	-0.05%
2024/03/15	0.2	47.75	10	47.56	47.70	-9.8	5,980	-0.16%
2024/03/14	9	47.73	0	0.00	47.75	9	6,016	0.15%
2024/03/13	38	47.93	9	48.09	47.70	29	6,105	0.47%
2024/03/12	1	48.55	2	48.53	48.55	-1	6,164	-0.02%
2024/03/08	13.4	47.62	1	47.30	47.70	12.4	6,321	0.20%
2024/03/07	8	48.66	1	48.43	48.35	7	6,424	0.11%
2024/03/06	10.1	48.91	1	49.00	48.75	9.1	6,482	0.14%
2024/03/05	5.5	48.47	1	48.60	48.70	4.5	6,483	0.07%
2024/03/04	1	48.20	0	0.00	48.30	1	6,432	0.02%
2024/03/01	18	48.14	15	48.07	48.30	3	6,473	0.05%
2024/02/29	6	47.08	0	0.00	47.00	6	6,393	0.09%
2024/02/27	3	46.55	8	46.86	46.50	-5	6,533	-0.08%
2024/02/23	10	47.03	10.3	47.01	46.70	-0.3	6,819	0.00%
2024/02/22	11	47.45	3	47.53	47.15	8	6,850	0.12%
2024/02/21	3	47.27	1	47.35	47.15	2	6,902	0.03%
2024/02/20	16	47.55	40	47.02	47.00	-24	7,005	-0.34%
2024/02/16	6.2	47.44	1	47.00	47.65	5.2	7,059	0.07%
2024/02/15	9	46.04	0	0.00	46.30	9	7,018	0.13%
2024/02/05	24	45.69	2.1	45.82	45.75	21.9	6,987	0.31%
2024/02/02	9.2	46.57	2	46.43	46.20	7.2	6,915	0.10%
2024/02/01	6	47.04	0	0.00	47.05	6	6,860	0.09%
2024/01/31	25	48.10	1	48.45	47.60	24	6,832	0.35%
2024/01/30	21	48.05	1	48.15	47.80	20	6,838	0.29%
2024/01/29	0	0.00	1	47.00	47.50	-1	6,806	-0.01%
2024/01/25	0	0.00	11	46.92	46.85	-11	6,822	-0.16%
2024/01/24	13	47.25	10	47.77	47.10	3	6,879	0.04%
2024/01/23	11	46.29	5	46.15	46.40	6	6,854	0.09%
2024/01/19	2	46.18	0	0.00	46.00	2	6,994	0.03%
2024/01/18	1	46.00	21	45.99	46.05	-20	7,018	-0.28%
2024/01/17	9	47.17	2	46.70	45.90	7	7,040	0.10%
2024/01/16	1	47.25	8	47.20	47.15	-7	7,129	-0.10%
2024/01/15	8.1	47.55	2	47.60	47.70	6.1	7,182	0.08%
2024/01/12	1	47.05	0	0.00	47.10	1	7,199	0.01%
2024/01/10	3.5	47.72	0	0.00	47.50	3.5	7,246	0.05%
2024/01/09	1	48.05	0	0.00	47.85	1	7,392	0.01%
2024/01/08	0	0.00	0	49.00	48.50	0	7,394	0.00%
2024/01/05	0	0.00	7	48.87	48.85	-7	7,444	-0.09%
2024/01/04	8.3	47.84	3	48.57	47.80	5.3	7,477	0.07%
2024/01/03	1	48.70	1	49.25	48.65	0	7,427	0.00%
2024/01/02	4	48.98	4	49.08	49.00	0	7,402	0.00%
2023/12/29	1.3	48.79	2	48.45	48.85	-0.7	7,502	-0.01%
2023/12/28	7.1	48.84	1	48.85	48.75	6.1	7,474	0.08%
2023/12/27	2	49.33	20	49.25	49.20	-18	7,433	-0.24%
2023/12/26	4	49.58	0	0.00	49.20	4	7,403	0.05%
2023/12/25	2	49.83	9	49.14	49.00	-7	7,233	-0.10%
2023/12/22	20.6	51.79	4	50.48	49.45	16.6	7,151	0.23%
2023/12/20	2	51.30	4	51.45	51.70	-2	6,695	-0.03%
2023/12/19	3	50.73	13	50.73	50.90	-10	6,648	-0.15%
2023/12/18	0	0.00	17	51.30	51.60	-17	6,687	-0.25%
2023/12/15	29	51.52	20	51.58	51.50	9	6,560	0.14%
2023/12/14	43	50.01	6	49.91	49.80	37	6,292	0.59%
2023/12/13	5	49.96	17	49.98	49.40	-12	6,241	-0.19%
2023/12/12	28	49.69	2	49.85	49.70	26	6,243	0.42%
2023/12/08	1.5	49.22	0	0.00	49.25	1.5	6,294	0.02%
2023/12/07	5	49.82	2	49.60	49.35	3	6,330	0.05%
2023/12/06	2	49.98	2	48.85	50.10	0	6,363	0.00%
2023/12/05	11	48.77	15	49.16	48.70	-4	6,362	-0.06%
2023/12/04	0	0.00	16	49.87	49.45	-16	6,360	-0.25%
2023/12/01	3	49.03	3	49.40	49.35	0	6,314	0.00%
2023/11/30	16	48.20	16	48.28	48.70	0	6,270	0.00%
2023/11/29	0	0.00	13	47.88	47.75	-13	6,552	-0.20%
2023/11/28	3	47.12	1	47.60	47.50	2	6,644	0.03%
2023/11/27	15	47.05	3	46.90	46.90	12	6,811	0.18%
2023/11/24	22	48.17	41	48.01	47.85	-19	7,115	-0.27%
2023/11/22	47	47.89	54	47.80	47.75	-7	7,231	-0.10%
2023/11/21	11	46.25	5	46.61	46.75	6	7,064	0.08%
2023/11/20	16	46.02	6	46.18	46.25	10	7,149	0.14%
2023/11/17	16	46.97	30	46.45	46.40	-14	7,247	-0.19%
2023/11/16	19	46.15	29	46.22	46.50	-10	7,257	-0.14%
2023/11/15	10.2	45.45	0	0.00	45.65	10.2	7,212	0.14%
2023/11/14	17	45.99	13	45.46	45.30	4	7,278	0.05%
2023/11/13	31	45.63	2	45.75	45.25	29	7,305	0.40%
2023/11/10	2	45.18	9	45.20	45.00	-7	7,352	-0.10%
2023/11/09	8	45.53	17	45.49	45.40	-9	7,483	-0.12%
2023/11/08	0	0.00	2	45.60	45.65	-2	7,656	-0.03%
2023/11/07	0	0.00	10	45.73	45.70	-10	7,795	-0.13%
2023/11/06	8	45.79	7	45.62	45.90	1	7,925	0.01%
2023/11/03	10	45.55	18	45.50	45.55	-8	8,105	-0.10%
2023/11/02	2	44.93	4	45.05	45.25	-2	8,337	-0.02%
2023/11/01	1	44.55	7	44.60	44.50	-6	8,836	-0.07%
2023/10/31	7	44.95	2	45.00	44.60	5	8,873	0.06%
2023/10/30	1	44.85	4	45.48	45.50	-3	8,980	-0.03%
2023/10/27	20	45.50	17	45.15	44.90	3	9,032	0.03%
2023/10/26	5	45.70	0	0.00	45.25	5	9,034	0.06%
2023/10/25	3	45.20	7	45.14	45.20	-4	9,160	-0.04%
2023/10/24	11	44.28	10.6	44.21	44.65	0.4	9,235	0.00%
2023/10/23	32	44.88	19	44.67	44.50	13	9,284	0.14%
2023/10/19	1	44.10	0	0.00	43.90	1	9,503	0.01%
2023/10/18	3	44.42	0	0.00	44.00	3	9,631	0.03%
2023/10/17	8	45.38	2	45.60	45.00	6	9,796	0.06%
2023/10/16	2	46.10	5	46.03	45.60	-3	9,989	-0.03%
2023/10/13	1.2	45.32	0	0.00	45.30	1.2	10,021	0.01%
2023/10/12	0	0.00	3	45.27	45.75	-3	10,295	-0.03%
2023/10/11	0	0.00	2	45.40	45.05	-2	10,432	-0.02%
2023/10/06	2	43.93	0	0.00	44.45	2	10,534	0.02%
2023/10/05	0	0.00	1	44.20	44.00	-1	10,699	-0.01%
2023/10/04	15	44.20	1	43.85	43.90	14	10,774	0.13%
2023/10/03	3	45.25	0	0.00	45.15	3	10,741	0.03%
2023/10/02	1	45.85	0	0.00	45.60	1	10,889	0.01%
2023/09/28	1	45.45	0	0.00	45.45	1	11,290	0.01%
2023/09/26	7	45.59	1	45.20	45.10	6	11,886	0.05%
2023/09/25	0	0.00	2	46.50	46.50	-2	12,041	-0.02%
2023/09/21	11	45.34	75	45.20	45.25	-64	12,203	-0.52%
2023/09/20	5	46.90	3	46.47	46.20	2	12,217	0.02%
2023/09/19	0	0.00	1	46.85	46.65	-1	12,364	-0.01%
2023/09/18	6	46.82	1	46.80	46.30	5	12,443	0.04%
2023/09/15	10	46.40	2	46.00	46.40	8	12,511	0.06%
2023/09/14	50	45.45	2	45.55	45.50	48	12,729	0.38%
2023/09/13	5	45.32	0	0.00	45.15	5	13,041	0.04%
2023/09/12	10	46.53	0.1	46.55	46.30	9.9	13,042	0.08%
2023/09/11	0	46.85	10	47.16	46.65	-10	13,107	-0.08%
2023/09/08	10	47.10	13	46.85	46.65	-3	13,065	-0.02%
2023/09/07	13	47.30	4	47.50	47.25	9	13,134	0.07%
2023/09/06	4	46.69	19	47.14	47.05	-15	13,348	-0.11%
2023/09/05	8	46.81	1	46.75	46.85	7	13,387	0.05%
2023/09/04	17	47.39	6	47.55	47.20	11	13,466	0.08%
2023/09/01	1	46.00	0	0.00	45.75	1	13,262	0.01%
2023/08/31	13.2	44.65	32	44.77	45.15	-18.9	13,483	-0.14%
2023/08/30	32.1	45.45	6	44.90	44.85	26.1	13,993	0.19%
2023/08/29	4	45.10	9	46.17	46.70	-5	13,793	-0.04%
2023/08/28	0	0.00	2	45.93	45.85	-2	13,839	-0.01%
2023/08/25	23	45.30	0	0.00	45.20	23	13,768	0.17%
2023/08/24	7	45.75	0.1	46.15	45.70	6.9	13,789	0.05%
2023/08/23	30.1	46.43	32	45.85	45.55	-1.9	13,730	-0.01%
2023/08/22	1	44.95	1	45.10	44.95	0	13,665	0.00%
2023/08/18	3	45.83	0	0.00	45.40	3	14,167	0.02%
2023/08/17	1	46.50	3	45.67	46.10	-2	14,655	-0.01%
2023/08/16	0.1	45.20	3	45.13	45.30	-2.9	14,857	-0.02%
2023/08/15	2	45.30	0	0.00	45.55	2	15,681	0.01%
2023/08/14	0.1	45.60	0	0.00	45.10	0.1	15,771	0.00%
2023/08/11	1	46.35	1	46.85	46.55	0	15,792	0.00%
2023/08/10	1.2	48.02	2	47.63	47.45	-0.8	15,783	-0.01%
2023/08/09	11.2	48.72	10	48.25	48.25	1.2	15,800	0.01%
2023/08/08	11	49.36	2	48.95	48.90	9	15,765	0.06%
2023/08/07	18.6	49.35	25	48.34	49.30	-6.4	15,810	-0.04%
2023/08/04	20	52.80	1	53.00	52.90	19	15,535	0.12%
2023/08/02	20	53.47	20	53.37	52.60	0	15,832	0.00%
2023/08/01	14	53.64	2	53.20	53.10	12	15,856	0.08%
2023/07/31	4	53.75	3	54.10	53.40	1	16,153	0.01%
2023/07/28	22	54.47	5	54.22	54.00	17	16,431	0.10%
2023/07/27	6	55.42	6	55.63	55.10	0	16,688	0.00%
2023/07/26	1	55.00	1	55.70	54.10	0	16,988	0.00%
2023/07/25	1	54.70	3.4	55.62	55.70	-2.4	17,576	-0.01%
2023/07/24	0	0.00	14	53.76	54.50	-14	17,776	-0.08%
2023/07/21	4	52.75	1	53.40	52.50	3	17,815	0.02%
2023/07/20	1	52.80	10	52.69	53.80	-9	18,031	-0.05%
2023/07/19	12.2	52.45	1.4	53.31	51.70	10.9	18,061	0.06%
2023/07/18	5	52.94	2	53.75	53.70	3	18,306	0.02%
2023/07/17	10	52.98	1	53.90	53.50	9	18,480	0.05%
2023/07/14	4	54.38	0	0.00	53.60	4	18,427	0.02%
2023/07/13	5	55.04	0	0.00	54.60	5	18,860	0.03%
2023/07/12	7	56.03	1	55.70	55.60	6	19,325	0.03%
2023/07/11	14.1	56.88	1	56.60	56.60	13.1	19,621	0.07%
2023/07/10	1	57.00	4	57.03	56.90	-3	20,468	-0.01%
2023/07/07	15	56.10	9.2	56.51	56.10	5.8	21,173	0.03%
2023/07/06	18.1	58.47	0	0.00	57.30	18.1	21,351	0.08%
2023/07/05	0	0.00	22.3	60.62	60.50	-22.3	21,242	-0.10%
2023/07/04	9.1	58.73	18.5	59.64	60.00	-9.4	21,045	-0.04%
2023/07/03	14.8	58.07	12	58.55	59.40	2.8	20,793	0.01%
2023/06/30	1	57.20	1	57.60	57.60	0	20,591	0.00%
2023/06/29	3	57.53	1	57.30	57.10	2	20,543	0.01%
2023/06/28	2	57.20	12	57.40	56.60	-10	20,443	-0.05%
2023/06/27	7	56.61	8	56.68	56.20	-1	20,598	0.00%
2023/06/26	5	57.40	6	58.30	58.10	-1	20,646	0.00%
2023/06/21	14	58.62	9	59.09	58.40	5	20,678	0.02%
2023/06/20	15	58.98	3	60.30	58.20	12	20,649	0.06%
2023/06/19	64	60.00	71	60.44	60.60	-7	20,563	-0.03%
2023/06/15	0	0.00	8	58.26	58.60	-8	20,585	-0.04%
2023/06/14	2	57.10	1	56.90	56.60	1	20,658	0.00%
2023/06/13	1	57.00	1.2	57.54	57.30	-0.2	20,952	0.00%
2023/06/12	15	56.89	3.2	58.56	56.60	11.8	21,046	0.06%
2023/06/09	0.4	59.00	5	59.44	58.70	-4.7	20,987	-0.02%
2023/06/08	18	59.94	7	59.73	59.20	11	21,301	0.05%
2023/06/07	7	59.13	0	0.00	59.30	7	21,446	0.03%
2023/06/06	34	59.89	138	58.95	59.30	-104	21,829	-0.48%	大賣/鉅額交易
2023/06/05	3	59.93	28	59.42	58.90	-25	22,475	-0.11%
2023/06/02	90	56.69	16	57.40	56.60	74	22,505	0.33%
2023/06/01	1	56.30	17	56.38	57.20	-16	22,401	-0.07%
2023/05/31	10	54.88	1	55.00	55.70	9	22,283	0.04%
2023/05/30	16.1	54.21	11	54.28	54.10	5.1	22,289	0.02%
2023/05/29	26	54.95	3	55.03	54.90	23	22,522	0.10%
2023/05/25	7	54.53	6	54.38	54.20	1	23,153	0.00%
2023/05/24	12	55.87	7	55.80	55.00	5	23,148	0.02%
2023/05/23	11	55.17	24	55.38	55.70	-13	22,937	-0.06%
2023/05/22	2	52.60	0	0.00	52.60	2	22,589	0.01%
2023/05/19	21	53.34	6	51.93	51.70	15	22,525	0.07%
2023/05/18	2	56.70	7	56.93	56.90	-5	21,742	-0.02%
2023/05/17	0	0.00	1	56.50	56.10	-1	21,600	0.00%
2023/05/16	2	53.90	3	54.60	55.20	-1	21,489	0.00%
2023/05/15	7	54.56	2	54.10	54.20	5	21,524	0.02%
2023/05/12	3	54.60	6	54.77	55.50	-3	21,639	-0.01%
2023/05/11	3	56.27	1	56.70	54.90	2	21,505	0.01%
2023/05/10	264	57.89	264	57.11	57.10	0	21,283	0.00%	大買/大賣/
2023/05/09	182	57.36	173	56.10	56.40	9	21,155	0.04%	大買/大賣/
2023/05/08	176	58.43	184	58.17	58.10	-8	20,936	-0.04%	大買/大賣/
2023/05/05	25	58.86	5	58.34	58.00	20	21,002	0.10%
2023/05/04	23	59.33	28	59.29	60.10	-5	20,885	-0.02%
2023/05/03	19	58.59	28.1	58.95	58.50	-9.1	20,956	-0.04%
2023/05/02	25	58.26	7	57.99	57.70	18	20,644	0.09%
2023/04/28	36	58.16	35.1	58.35	58.80	0.9	20,417	0.00%
2023/04/27	16	56.42	12	56.32	56.80	4	19,842	0.02%
2023/04/26	6	54.07	4	54.35	54.50	2	19,490	0.01%
2023/04/25	19	54.61	10	54.24	54.30	9	19,361	0.05%
2023/04/24	9.1	55.20	5	55.78	56.00	4.1	19,146	0.02%
2023/04/21	23	56.08	13	55.08	54.30	10	19,157	0.05%
2023/04/20	7	58.03	0	0.00	57.60	7	18,682	0.04%
2023/04/19	9	59.88	4.2	59.81	59.60	4.8	18,409	0.03%
2023/04/18	18	60.87	4	60.40	60.00	14	18,251	0.08%
2023/04/17	42	61.07	44	61.44	62.80	-2	17,846	-0.01%
2023/04/14	18	58.81	2	59.30	58.80	16	17,383	0.09%
2023/04/13	26	61.88	21	61.33	60.20	5	17,106	0.03%
2023/04/12	5	59.24	8	59.23	60.10	-3	16,326	-0.02%
2023/04/11	4	54.60	10	54.51	55.00	-6	15,667	-0.04%
2023/04/10	13	53.66	10	54.17	53.90	3	15,476	0.02%
2023/04/07	7	52.20	10	52.20	52.00	-3	15,270	-0.02%
2023/04/06	0	0.00	1	52.70	52.40	-1	15,299	-0.01%
2023/03/31	3.1	51.89	3	51.40	51.40	0	15,361	0.00%
2023/03/30	6	51.90	8	51.93	51.90	-2	15,700	-0.01%
2023/03/29	0	0.00	1	51.50	51.80	-1	16,086	-0.01%
2023/03/28	16	51.23	15	51.52	51.50	1	16,247	0.01%
2023/03/27	8	50.69	27	52.30	52.10	-19	16,054	-0.12%
2023/03/24	15	51.01	14	50.79	50.60	1	15,998	0.01%
2023/03/23	9	51.62	8	51.58	51.50	1	16,171	0.01%
2023/03/22	17	52.16	6	51.85	51.80	11	16,609	0.07%
2023/03/21	21	52.53	24	53.37	52.60	-3	17,190	-0.02%
2023/03/20	5	49.90	5	50.00	50.00	0	17,266	0.00%
2023/03/17	6	49.20	11	50.10	50.30	-5	17,307	-0.03%
2023/03/16	20.2	49.26	18	49.63	48.65	2.2	17,127	0.01%
2023/03/15	8	50.26	39	50.72	50.90	-31	16,866	-0.18%
2023/03/14	26	49.71	16	49.83	49.55	10	16,699	0.06%
2023/03/13	20	49.16	40	50.07	50.00	-20	16,595	-0.12%
2023/03/10	17	48.73	25	48.97	50.00	-8	16,262	-0.05%
2023/03/09	15	49.42	11	49.20	49.20	4	16,160	0.02%
2023/03/08	45	49.11	39	48.99	49.00	6	15,791	0.04%
2023/03/07	12	46.83	60	45.76	48.10	-48	15,134	-0.32%
2023/03/06	40	43.75	0	0.00	43.75	40	14,515	0.28%
2023/03/03	1	43.60	5	43.60	43.25	-4	14,651	-0.03%
2023/03/02	3	43.75	3	43.57	43.70	0	14,911	0.00%
2023/03/01	45	43.94	8	43.46	43.55	37	15,377	0.24%
2023/02/24	39	44.69	91	44.83	45.05	-52	15,369	-0.34%
2023/02/23	22	43.57	4	43.98	44.20	18	14,942	0.12%
2023/02/22	8	41.87	4.1	42.35	42.50	4	14,839	0.03%
2023/02/21	31	41.83	36.1	41.94	41.90	-5.1	15,002	-0.03%
2023/02/20	3	42.15	3.2	41.73	42.00	-0.2	15,126	0.00%
2023/02/17	3.2	41.36	43.3	41.11	41.25	-40.1	15,085	-0.27%
2023/02/16	29	40.31	7	40.40	40.40	22	14,928	0.15%
2023/02/15	9.1	39.70	10.1	39.82	39.90	-1	15,145	-0.01%
2023/02/14	0	0.00	2	39.45	39.55	-2	15,145	-0.01%
2023/02/13	6	38.96	0	0.00	39.00	6	15,203	0.04%
2023/02/10	10	40.16	1	40.15	39.70	9	15,261	0.06%
2023/02/09	1	39.70	24	39.68	39.75	-23	15,195	-0.15%
2023/02/08	78.1	39.60	0	0.00	39.40	78.1	15,238	0.51%
2023/02/07	106.1	39.05	0	0.00	39.80	106.1	15,196	0.70%	大買/鉅額交易
2023/02/06	0.1	38.83	0	0.00	38.95	0.1	15,198	0.00%
2023/02/03	24	39.55	2.3	39.86	39.45	21.7	15,146	0.14%
2023/02/02	9	40.25	40	40.06	40.30	-31	14,990	-0.21%
2023/02/01	32	40.51	59	40.26	40.00	-27	15,057	-0.18%
2023/01/31	0	0.00	0.1	37.80	37.85	-0.1	14,970	0.00%
2023/01/30	1	37.65	20	37.85	37.65	-19	15,052	-0.13%
2023/01/17	0	0.00	46	36.58	36.65	-46	15,072	-0.31%
2023/01/16	1	36.30	0	0.00	36.35	1	15,055	0.01%
2023/01/13	10	37.10	10	37.04	36.80	0	15,021	0.00%
2023/01/12	2	37.00	6	36.76	36.70	-4	15,112	-0.03%
2023/01/11	4	36.00	11	36.25	36.85	-7	15,160	-0.05%
2023/01/10	1	35.45	1	35.55	35.45	0	14,994	0.00%
2023/01/09	1	35.25	0	0.00	35.10	1	15,067	0.01%
2023/01/06	0	35.07	45	35.10	35.20	-45	15,182	-0.30%
2023/01/05	5.2	35.40	36	35.87	35.05	-30.8	15,367	-0.20%
2023/01/04	12	36.19	30	36.25	36.40	-18	15,563	-0.12%
2023/01/03	3	36.37	49	36.21	36.40	-46	15,843	-0.29%
2022/12/30	14	37.06	3	36.97	37.15	11	16,066	0.07%
2022/12/29	3	36.20	24	36.17	36.25	-21	16,319	-0.13%
2022/12/28	3.1	37.08	5	37.01	36.45	-1.9	16,375	-0.01%
2022/12/27	1	37.15	1	36.95	36.75	0	16,472	0.00%
2022/12/26	4	37.15	4	37.01	37.00	0	16,532	0.00%
2022/12/23	6	37.51	6	37.46	37.50	0	16,641	0.00%
2022/12/22	7.1	37.44	8	37.36	37.75	-0.9	16,716	-0.01%
2022/12/21	13	36.40	23	36.63	37.00	-10	16,567	-0.06%
2022/12/20	14	35.47	12	35.64	34.85	2	16,376	0.01%
2022/12/19	1	35.65	0	0.00	35.35	1	16,566	0.01%
2022/12/16	6	36.43	6.2	36.49	36.40	-0.2	16,796	0.00%
2022/12/15	2.2	36.57	84	36.51	36.60	-81.8	16,699	-0.49%
2022/12/14	20	36.63	12	36.79	37.00	8	16,358	0.05%
2022/12/13	57	36.18	71	36.42	36.75	-14	15,840	-0.09%
2022/12/12	26	34.90	30	34.53	35.05	-4	15,076	-0.03%
2022/12/09	5	33.68	151	33.70	33.70	-146	14,541	-1.00%	大賣/鉅額交易
2022/12/08	0	0.00	1	32.85	33.00	-1	14,449	-0.01%
2022/12/07	3	32.45	0	0.00	32.25	3	14,417	0.02%
2022/12/06	5	33.05	2	33.05	32.55	3	14,313	0.02%
2022/12/05	40	33.39	0	0.00	33.30	40	14,299	0.28%
2022/12/02	3.1	33.57	0	0.00	33.40	3.1	14,205	0.02%
2022/12/01	0	0.00	3	33.25	33.65	-3	14,143	-0.02%
2022/11/30	4	33.49	2	33.03	33.00	2	13,923	0.01%
2022/11/29	158	33.43	56	33.62	33.50	102	13,734	0.74%	大買/鉅額交易
2022/11/28	31	33.07	31	32.90	32.95	0	13,468	0.00%
2022/11/25	9	32.83	22	32.89	32.60	-13	13,400	-0.10%
2022/11/24	120	32.76	54	32.84	32.80	66	13,297	0.50%	大買/
2022/11/23	61	33.94	36	33.69	33.95	25	12,927	0.19%
2022/11/22	15	32.69	11	33.00	33.20	4	12,413	0.03%
2022/11/21	5	32.35	0	0.00	32.30	5	12,123	0.04%
2022/11/18	0	0.00	6	32.02	31.65	-6	12,001	-0.05%
2022/11/17	3	32.80	4	32.61	32.40	-1	11,939	-0.01%
2022/11/16	2	32.05	5	32.08	32.15	-3	11,602	-0.03%
2022/11/15	2	31.28	3	31.10	31.45	-1	11,366	-0.01%
2022/11/11	5	30.22	1	31.65	30.10	4	11,223	0.04%
2022/11/10	1	31.20	1	31.00	31.20	0	11,019	0.00%
2022/11/09	6	31.05	25	31.37	30.85	-19	11,063	-0.17%
2022/11/08	29	30.81	25	30.99	30.80	4	10,999	0.04%
2022/11/07	20	30.46	19	30.51	30.25	1	10,930	0.01%
2022/11/04	1	29.15	16	29.01	29.40	-15	10,871	-0.14%
2022/11/02	1	28.75	1	28.80	28.75	0	11,019	0.00%
2022/11/01	1	28.55	0	0.00	28.50	1	11,004	0.01%
2022/10/31	1	28.50	0	0.00	28.40	1	11,002	0.01%
2022/10/28	54	28.86	14	28.59	28.25	40	11,002	0.36%
2022/10/27	23	28.45	17	28.26	28.50	6	10,770	0.06%
2022/10/26	6	29.57	6	30.24	29.40	0	10,592	0.00%
2022/10/25	18	30.89	37	30.37	30.35	-19	10,651	-0.18%
2022/10/24	8	30.38	17	30.59	30.70	-9	10,724	-0.08%
2022/10/20	0	0.00	20	30.13	30.45	-20	10,897	-0.18%
2022/10/19	3	31.15	11	30.67	30.55	-8	10,811	-0.07%
2022/10/18	70	30.00	0	0.00	30.00	70	10,940	0.64%
2022/10/17	0	0.00	8	29.75	30.05	-8	10,946	-0.07%
2022/10/14	21	30.40	4	30.59	30.65	17	11,000	0.15%
2022/10/13	0	0.00	2	30.50	29.35	-2	11,075	-0.02%
2022/10/12	41	30.95	25	30.64	30.85	16	11,317	0.14%
2022/10/11	24	31.59	16	31.69	31.75	8	11,401	0.07%
2022/10/07	18	31.44	30.1	31.21	31.75	-12.1	11,477	-0.11%
2022/10/06	32	30.90	26.2	30.89	31.10	5.8	11,338	0.05%
2022/10/05	8	30.13	10	29.75	29.90	-2	11,190	-0.02%
2022/10/04	18	29.76	16	29.90	29.85	2	11,237	0.02%
2022/10/03	3	29.02	10	29.17	29.20	-7	11,103	-0.06%
2022/09/30	10	28.54	4	29.03	29.55	6	11,018	0.05%
2022/09/29	9	28.39	31	29.05	28.90	-22	10,825	-0.20%
2022/09/28	7	27.74	1	27.90	27.40	6	10,628	0.06%
2022/09/27	3	28.58	3	29.10	29.00	0	10,423	0.00%
2022/09/26	88	29.81	50	29.90	29.25	38	10,195	0.37%
2022/09/23	2	30.18	21	30.03	30.10	-19	9,844	-0.19%
2022/09/21	0	0.00	4	28.00	27.95	-4	9,413	-0.04%
2022/09/20	0	0.00	3	28.20	28.30	-3	9,448	-0.03%
2022/09/16	0	0.00	7	28.49	28.20	-7	9,460	-0.07%
2022/09/15	7	29.25	0	0.00	28.65	7	9,565	0.07%
2022/09/14	1	28.60	6	28.65	28.80	-5	9,583	-0.05%
2022/09/13	5	28.90	0	0.00	28.90	5	9,675	0.05%
2022/09/12	11	28.70	0	0.00	28.70	11	9,858	0.11%
2022/09/07	2	27.50	2	27.55	27.35	0	10,004	0.00%
2022/09/02	2	27.75	0	0.00	27.65	2	10,261	0.02%
2022/09/01	0	0.00	6	28.20	28.10	-6	10,247	-0.06%
2022/08/31	7	28.73	5	28.51	28.45	2	10,267	0.02%
2022/08/30	3	29.08	0	0.00	28.80	3	10,187	0.03%
2022/08/25	0	0.00	6	28.98	29.00	-6	10,350	-0.06%
2022/08/24	12	28.98	65	29.19	28.90	-53	10,473	-0.51%
2022/08/23	6	28.73	78	28.87	28.90	-72	10,646	-0.68%
2022/08/22	27	28.58	251	28.66	28.75	-224	10,736	-2.09%	大賣/鉅額交易
2022/08/19	7	29.18	470	29.01	29.00	-463	10,746	-4.31%	大賣/鉅額交易
2022/08/18	3	29.40	40	29.43	29.45	-37	10,875	-0.34%
2022/08/17	16	30.00	15	29.50	29.25	1	11,148	0.01%
2022/08/16	11	29.85	5	29.53	29.50	6	11,265	0.05%
2022/08/15	3	30.08	0	0.00	30.30	3	11,496	0.03%
2022/08/12	10	30.52	5	30.00	30.00	5	11,879	0.04%
2022/08/11	8	30.44	18	30.45	30.45	-10	11,930	-0.08%
2022/08/10	9	30.89	14	31.77	30.70	-5	12,004	-0.04%
2022/08/09	2	31.00	12	31.20	31.20	-10	12,123	-0.08%
2022/08/08	2	29.98	1	30.35	30.60	1	12,304	0.01%
2022/08/05	1	30.30	2	30.30	30.40	-1	12,413	-0.01%
2022/08/04	5	30.18	0	0.00	30.35	5	12,725	0.04%
2022/08/03	11	30.65	4	30.74	30.40	7	13,847	0.05%
2022/08/02	3	31.05	23	31.18	30.90	-20	14,494	-0.14%
2022/08/01	9	31.53	74	31.66	31.40	-65	14,677	-0.44%
2022/07/29	11	31.13	72	31.32	31.20	-61	14,887	-0.41%
2022/07/28	9	30.78	16	30.75	30.75	-7	14,936	-0.05%
2022/07/27	7	29.74	9	30.39	30.45	-2	15,013	-0.01%
2022/07/26	7	30.08	5	30.30	30.45	2	15,266	0.01%
2022/07/25	37	30.20	35	30.33	30.35	2	15,401	0.01%
2022/07/22	7	29.35	12	29.42	29.30	-5	15,430	-0.03%
2022/07/21	7	28.99	5	29.29	29.00	2	16,482	0.01%
2022/07/20	41	29.22	4	29.36	29.05	37	18,316	0.20%
2022/07/19	43	28.47	79	29.24	29.70	-36	19,359	-0.19%
2022/07/18	72	28.32	37	28.86	29.00	35	19,944	0.18%
2022/07/15	5	25.75	18	27.01	27.35	-13	19,673	-0.07%
2022/07/14	21	23.27	22	23.75	25.10	-1	19,617	-0.01%
2022/07/13	16	23.75	10	23.75	23.65	6	19,695	0.03%
2022/07/12	16	24.59	15	23.75	23.65	1	19,744	0.01%
2022/07/11	14	25.90	11	26.10	26.25	3	20,168	0.01%
2022/07/08	12	25.13	2	25.70	25.70	10	21,286	0.05%
2022/07/06	1	24.90	0	0.00	24.40	1	22,120	0.00%
2022/07/05	1	25.05	0	0.00	25.50	1	22,443	0.00%
2022/07/04	3	24.25	3	24.45	24.40	0	22,581	0.00%
2022/06/30	5	25.15	5	25.40	25.10	0	22,627	0.00%
2022/06/29	8	25.60	5	25.85	25.65	3	22,613	0.01%
2022/06/28	6	25.65	9	25.55	25.80	-3	22,620	-0.01%
2022/06/24	5	25.60	5	25.84	25.50	0	22,616	0.00%
2022/06/23	11	25.36	13	25.42	25.40	-2	22,605	-0.01%
2022/06/22	5	26.07	10	26.25	25.95	-5	22,519	-0.02%
2022/06/21	14	26.39	10	26.48	27.05	4	22,495	0.02%
2022/06/20	6	27.30	9	26.57	25.95	-3	22,427	-0.01%
2022/06/17	23	28.43	20	28.10	27.90	3	22,282	0.01%
2022/06/16	34	29.13	32	29.35	29.00	2	22,194	0.01%
2022/06/15	5	28.90	5	28.65	28.65	0	22,114	0.00%
2022/06/14	25	28.40	5	28.45	28.45	20	22,067	0.09%
2022/06/13	14	29.53	18	29.24	29.10	-4	22,170	-0.02%
2022/06/10	8	29.93	8	30.18	30.20	0	22,205	0.00%
2022/06/09	0	0.00	40	30.14	29.95	-40	22,247	-0.18%
2022/06/07	3	29.68	2	29.75	29.80	1	22,362	0.00%
2022/06/06	9	29.19	9	29.21	29.25	0	22,414	0.00%
2022/06/02	69	29.07	68	28.80	28.80	1	22,769	0.00%
2022/06/01	8	29.14	13	29.58	29.55	-5	22,924	-0.02%
2022/05/31	29.3	29.79	9	29.38	29.40	20.3	22,897	0.09%
2022/05/30	61	30.77	66	30.74	30.70	-5	22,869	-0.02%
2022/05/27	28	31.14	14	31.00	30.90	14	23,008	0.06%
2022/05/26	4	31.34	8	31.53	31.00	-4	23,087	-0.02%
2022/05/25	23	31.36	13	31.30	31.60	10	22,981	0.04%
2022/05/24	14	30.78	7	30.71	30.70	7	22,716	0.03%
2022/05/23	11	31.14	17	31.02	30.90	-6	22,524	-0.03%
2022/05/20	7.2	30.84	4	30.35	30.25	3.2	22,346	0.01%
2022/05/19	14	30.46	3	29.93	30.60	11	22,169	0.05%
2022/05/18	15	30.12	29	30.16	30.20	-14	21,994	-0.06%
2022/05/17	12	29.94	12	29.91	29.80	0	21,825	0.00%
2022/05/16	12	29.53	13	30.05	30.05	-1	21,497	0.00%
2022/05/13	19	28.98	6	28.92	29.00	13	21,295	0.06%
2022/05/12	13	29.26	23	30.13	28.55	-10	21,107	-0.05%
2022/05/11	76	31.28	88	30.67	30.60	-12	20,729	-0.06%
2022/05/10	49	30.49	67	30.44	31.10	-18	19,544	-0.09%
2022/05/09	50	29.92	36	29.35	29.00	14	18,800	0.07%
2022/05/06	34	29.37	40	29.64	29.70	-6	18,430	-0.03%
2022/05/05	18	29.24	11	29.07	29.00	7	17,966	0.04%
2022/05/04	14	28.23	10	28.50	28.70	4	17,641	0.02%
2022/05/03	6	27.78	7	28.16	28.00	-1	17,390	-0.01%
2022/04/29	11	29.17	16	29.30	28.90	-5	16,966	-0.03%
2022/04/28	30	28.89	10	28.93	28.50	20	16,719	0.12%
2022/04/27	64	30.10	79	29.51	28.80	-15	16,354	-0.09%
2022/04/26	101	33.17	109	32.82	31.55	-8	15,213	-0.05%	大買/大賣/
2022/04/25	155	31.53	135	31.79	33.35	20	13,191	0.15%	大買/大賣/
2022/04/22	9	31.42	25.5	31.42	32.35	-16.5	11,844	-0.14%
2022/04/21	25	29.66	5	29.80	29.45	20	10,750	0.19%
2022/04/20	14	29.87	14	29.47	29.80	0	10,526	0.00%
2022/04/19	3	29.57	5	29.55	30.10	-2	10,074	-0.02%
2022/04/18	8	28.95	1	29.60	29.00	7	9,706	0.07%
2022/04/15	33.1	30.32	14.7	30.11	29.95	18.4	9,386	0.20%
2022/04/14	44	30.28	35	29.86	29.85	9	8,735	0.10%
2022/04/13	2	28.55	14	28.77	29.25	-12	7,484	-0.16%
2022/04/11	7	27.44	9	27.56	27.55	-2	6,542	-0.03%
2022/04/08	5	26.69	21	26.72	26.85	-16	6,172	-0.26%
2022/04/07	1	26.35	5	26.50	25.70	-4	5,975	-0.07%
2022/04/06	0	0.00	2	26.08	26.15	-2	5,855	-0.03%
2022/04/01	10	25.28	0	0.00	25.85	10	5,801	0.17%
2022/03/30	0	0.00	22	25.45	25.40	-22	5,804	-0.38%
2022/03/24	4	25.90	3	25.95	25.90	1	5,884	0.02%
2022/03/22	3	25.80	3	25.50	25.50	0	5,819	0.00%
2022/03/21	2	25.70	2	25.10	24.90	0	5,765	0.00%
2022/03/17	5	24.25	5	24.85	25.00	0	5,814	0.00%
2022/03/16	1.5	24.26	2	24.40	23.90	-0.5	5,747	-0.01%
2022/03/15	0	0.00	11	26.27	25.85	-11	5,481	-0.20%
2022/03/14	6	26.38	26	26.30	26.35	-20	5,389	-0.37%
2022/03/11	10	25.93	10	25.70	25.65	0	5,295	0.00%
2022/03/10	7	25.03	15.5	25.46	25.90	-8.5	5,206	-0.16%
2022/03/09	3	24.80	4	25.00	25.20	-1	5,049	-0.02%
2022/03/08	9	25.59	11	24.94	24.65	-2	4,932	-0.04%
2022/03/07	34	26.37	40	26.51	26.15	-6	4,513	-0.13%
2022/03/04	5	26.44	12	26.25	25.90	-7	4,187	-0.17%
2022/03/03	20	26.16	6	26.19	26.25	14	4,069	0.34%
2022/03/02	4	25.73	11	25.61	25.80	-7	3,846	-0.18%
2022/03/01	3	24.85	4	24.98	24.90	-1	3,707	-0.03%
2022/02/25	7	23.78	15	23.63	23.90	-8	3,634	-0.22%
2022/02/24	18	23.23	7	22.90	22.90	11	3,539	0.31%
2022/02/23	8	23.58	12	23.62	23.50	-4	3,490	-0.11%
2022/02/22	11	23.20	16	23.31	23.50	-5	3,446	-0.15%
2022/02/21	45	23.95	43	23.97	23.90	2	3,271	0.06%
2022/02/18	0	0.00	3	22.83	22.85	-3	3,001	-0.10%
2022/02/17	10	22.50	0	0.00	22.55	10	2,991	0.33%
2022/02/16	1	22.55	2	22.60	22.25	-1	2,965	-0.03%
2022/02/15	0	0.00	7	22.46	22.45	-7	3,039	-0.23%
2022/02/10	0	0.00	1	22.30	22.15	-1	3,186	-0.03%
2022/02/09	1	21.95	0	0.00	21.95	1	3,311	0.03%
2022/02/07	0	0.00	0.4	20.70	21.20	-0.4	3,329	-0.01%
2022/01/25	1	20.30	0	0.00	20.30	1	3,398	0.03%
2022/01/17	0	0.00	1	21.15	21.15	-1	3,671	-0.03%
2022/01/13	1	21.60	0	0.00	21.50	1	3,886	0.03%
2022/01/12	0	0.00	1	21.15	21.40	-1	3,889	-0.03%
2022/01/11	3	21.40	0	0.00	21.35	3	3,872	0.08%
2022/01/06	2	21.60	0	0.00	21.75	2	3,962	0.05%
2022/01/03	2	21.80	0	0.00	21.80	2	4,182	0.05%
2021/12/28	6	22.09	1	21.85	21.85	5	4,369	0.11%
2021/12/27	1	22.05	6	22.07	22.00	-5	4,474	-0.11%
2021/12/24	6	22.56	1	22.25	22.20	5	4,537	0.11%
2021/12/23	1	22.30	2	22.38	22.35	-1	4,538	-0.02%
2021/12/22	3	22.32	1	22.30	22.30	2	4,557	0.04%
2021/12/21	3	22.08	2	22.73	22.70	1	4,537	0.02%
2021/12/20	0	0.00	1	22.55	22.70	-1	4,481	-0.02%
2021/12/13	10	22.20	11	22.31	22.25	-1	4,612	-0.02%
2021/12/08	1	21.70	0	0.00	21.65	1	5,027	0.02%
2021/12/07	0	0.00	1	21.85	21.85	-1	5,313	-0.02%
2021/12/03	3	21.30	0	0.00	21.30	3	5,461	0.05%
2021/12/01	0	0.00	7	21.11	21.25	-7	5,774	-0.12%
2021/11/30	5	21.00	0	0.00	20.95	5	5,981	0.08%
2021/11/26	0	0.00	3	21.20	21.25	-3	6,557	-0.05%
2021/11/25	7	22.60	66	21.88	21.80	-59	7,106	-0.83%
2021/11/24	56	22.11	4	22.14	22.00	52	7,076	0.73%
2021/11/23	0	0.00	7	21.44	21.25	-7	7,061	-0.10%
2021/11/22	5	20.95	4	21.20	21.10	1	7,524	0.01%
2021/11/19	6	21.06	0	0.00	21.05	6	7,621	0.08%
2021/11/18	3	21.23	0	0.00	21.25	3	7,845	0.04%
2021/11/17	3	21.52	4	21.55	21.35	-1	8,259	-0.01%
2021/11/16	2	21.58	1	21.55	21.55	1	8,381	0.01%
2021/11/15	2	21.75	0	0.00	21.75	2	8,549	0.02%
2021/11/12	4	22.31	0	0.00	22.15	4	8,930	0.04%
2021/11/11	2	22.05	1	22.50	22.25	1	9,405	0.01%
2021/11/10	0	0.00	2	21.60	21.60	-2	9,815	-0.02%
2021/11/09	3	22.00	2	22.00	22.00	1	10,616	0.01%
2021/11/08	10	22.45	12	22.25	22.15	-2	11,587	-0.02%
2021/11/05	1	21.40	0.3	21.30	21.20	0.7	12,062	0.01%
2021/11/04	0	0.00	4	21.55	21.20	-4	12,380	-0.03%
2021/11/01	3	21.25	0	0.00	21.00	3	13,595	0.02%
2021/10/29	1	21.40	0	0.00	21.20	1	14,022	0.01%
2021/10/28	2	21.00	1	21.55	21.50	1	14,531	0.01%
2021/10/27	4	21.45	2	21.30	21.30	2	15,244	0.01%
2021/10/26	1	22.10	2	21.70	21.75	-1	16,418	-0.01%
2021/10/22	15	22.60	0	0.00	21.90	15	18,103	0.08%
2021/10/21	32	23.59	30.2	23.50	23.45	1.8	18,215	0.01%
2021/10/19	0	0.00	2	23.00	22.95	-2	18,800	-0.01%
2021/10/18	0	0.00	2	22.80	22.95	-2	19,119	-0.01%
2021/10/15	2	22.70	0	0.00	22.75	2	19,965	0.01%
2021/10/13	2	22.20	0	0.00	22.10	2	21,328	0.01%
2021/10/12	1	22.90	0	0.00	22.60	1	21,530	0.00%
2021/10/08	1	22.80	5	23.80	22.95	-4	21,625	-0.02%
2021/10/07	0	0.00	4.6	23.31	23.65	-4.6	21,690	-0.02%
2021/10/06	0	0.00	2	24.05	23.30	-2	21,890	-0.01%
2021/10/05	0	0.00	3	22.73	23.75	-3	22,108	-0.01%
2021/10/04	5	24.33	0	0.00	22.65	5	22,144	0.02%
2021/09/30	5	24.45	8	24.73	25.05	-3	22,435	-0.01%
2021/09/29	3	24.20	3	24.40	24.20	0	22,590	0.00%
2021/09/27	1	24.85	0	0.00	25.00	1	23,587	0.00%
2021/09/23	2	25.35	4	24.90	24.85	-2	27,414	-0.01%
2021/09/22	0	0.00	5	25.05	24.95	-5	28,563	-0.02%
2021/09/17	3	25.82	0	0.00	25.50	3	29,013	0.01%
2021/09/16	3	26.30	5	26.00	26.00	-2	29,021	-0.01%
2021/09/15	2	26.00	0	0.00	26.35	2	28,960	0.01%
2021/09/14	2	26.40	1	26.30	26.10	1	28,920	0.00%
2021/09/13	16	26.62	15.5	26.66	26.95	0.5	28,902	0.00%
2021/09/10	30	26.40	34	26.26	26.05	-4	28,697	-0.01%
2021/09/09	5	25.24	4	25.39	25.70	1	28,390	0.00%
2021/09/08	1.1	24.86	6	24.95	24.75	-4.9	28,335	-0.02%
2021/09/07	8.1	25.71	5	25.71	25.40	3.1	28,251	0.01%
2021/09/06	13.2	25.84	4	26.45	25.60	9.2	28,141	0.03%
2021/09/03	11	26.94	14	26.63	26.35	-3	27,935	-0.01%
2021/09/02	4	26.54	0	0.00	26.65	4	27,745	0.01%
2021/09/01	32.3	27.10	15	27.19	27.00	17.3	27,620	0.06%
2021/08/31	13.1	27.09	7	27.19	27.20	6.1	27,184	0.02%
2021/08/30	2	26.00	0	0.00	26.00	2	26,686	0.01%
2021/08/27	1.1	25.75	1	25.80	26.00	0.1	26,770	0.00%
2021/08/26	18	26.74	22	26.54	25.60	-4	27,415	-0.01%
2021/08/25	4	25.46	1	25.40	25.35	3	27,090	0.01%
2021/08/24	5	25.46	12	25.45	25.65	-7	27,011	-0.03%
2021/08/23	4	26.15	6	25.71	25.85	-2	26,875	-0.01%
2021/08/20	0	0.00	5	24.16	24.60	-5	26,510	-0.02%
2021/08/19	1	24.15	2	24.75	24.20	-1	26,365	0.00%
2021/08/18	7	25.05	9	25.01	25.60	-2	26,158	-0.01%
2021/08/17	23	25.16	22	25.25	23.90	1	25,777	0.00%
2021/08/16	13	27.07	4	27.65	26.40	9	25,231	0.04%
2021/08/13	17	28.38	13	27.98	27.55	4	24,737	0.02%
2021/08/12	49	28.55	34.4	28.79	29.75	14.6	23,927	0.06%
2021/08/11	23	27.86	30	28.04	27.85	-7	22,963	-0.03%
2021/08/10	6	27.86	9	27.93	27.30	-3	22,367	-0.01%
2021/08/09	16	28.28	26	28.37	27.95	-10	22,110	-0.05%
2021/08/06	3	27.17	17	27.24	26.95	-14	21,412	-0.07%
2021/08/05	14	26.59	6	26.75	26.65	8	21,222	0.04%
2021/08/04	17	27.76	44.7	27.73	27.40	-27.7	21,141	-0.13%
2021/08/03	27	28.72	12	28.76	28.85	15	21,239	0.07%
2021/08/02	24.7	28.74	32	28.23	29.30	-7.3	20,948	-0.03%
2021/07/30	60	28.53	36	28.35	27.20	24	20,265	0.12%
2021/07/29	60	27.42	44.4	27.78	27.95	15.6	19,168	0.08%
2021/07/28	7	26.34	17	26.48	25.75	-10	17,963	-0.06%
2021/07/27	2	25.73	5	26.34	25.60	-3	17,718	-0.02%
2021/07/26	2	26.25	4	26.23	26.90	-2	17,744	-0.01%
2021/07/23	4	26.16	11	25.92	26.70	-7	17,549	-0.04%
2021/07/22	11.1	25.74	6	25.34	25.00	5.1	17,272	0.03%
2021/07/21	37	26.81	31	26.33	26.50	6	17,026	0.04%
2021/07/20	14	26.58	15	26.61	26.75	-1	16,240	-0.01%
2021/07/19	26	26.53	24	26.75	27.10	2	15,653	0.01%
2021/07/16	15.3	25.03	9	25.20	25.10	6.3	15,298	0.04%
2021/07/15	3	24.48	6.1	24.91	24.85	-3.1	15,227	-0.02%
2021/07/14	1	23.35	16	23.33	23.90	-15	15,419	-0.10%
2021/07/13	7	24.14	0	0.00	23.50	7	16,149	0.04%
2021/07/12	30	26.08	70	25.51	25.05	-40	16,669	-0.24%
2021/07/09	2	25.35	1	25.50	24.65	1	17,158	0.01%
2021/07/08	8	24.78	21	25.11	24.95	-13	17,332	-0.08%
2021/07/07	6	24.64	29	24.41	24.30	-23	17,117	-0.13%
2021/07/06	9	25.87	2	25.60	25.60	7	16,927	0.04%
2021/07/05	53	26.91	6	26.89	26.35	47	16,765	0.28%
2021/07/02	20	25.80	33	25.81	25.65	-13	16,464	-0.08%
2021/07/01	107	28.64	91	27.33	26.80	16	15,961	0.10%	大買/
2021/06/30	129	26.94	98.1	26.85	27.50	30.9	14,329	0.22%	大買/
2021/06/29	66.1	23.89	43	24.20	25.15	23.1	12,019	0.19%
2021/06/28	53	21.76	74	22.38	22.90	-21	10,786	-0.19%
2021/06/25	5	21.39	0	0.00	20.85	5	10,250	0.05%
2021/06/24	5	20.95	5	20.65	20.65	0	10,167	0.00%
2021/06/23	0	0.00	2	21.10	20.45	-2	10,125	-0.02%
2021/06/22	5	20.88	6	20.83	20.80	-1	10,050	-0.01%
2021/06/21	7	20.01	3	19.90	20.10	4	9,892	0.04%
2021/06/17	3	21.20	0	0.00	20.45	3	9,781	0.03%
2021/06/09	0	0.00	3	20.35	20.35	-3	9,630	-0.03%
2021/06/08	0	0.00	5	21.25	21.00	-5	9,596	-0.05%
2021/06/07	11	20.81	0	0.00	20.80	11	9,580	0.11%
2021/06/04	37	21.93	21	21.98	21.70	16	9,486	0.17%
2021/06/03	52	22.43	33	22.53	22.45	19	9,303	0.20%
2021/06/02	0	0.00	11	20.92	21.70	-11	8,530	-0.13%
2021/06/01	0	0.00	3	20.30	20.10	-3	8,419	-0.04%
2021/05/31	8	20.48	5	20.70	20.00	3	8,437	0.04%
2021/05/28	2	20.05	9	19.98	19.40	-7	8,325	-0.08%
2021/05/27	3	18.80	3	18.65	18.65	0	8,249	0.00%
2021/05/26	4	18.50	0	0.00	18.65	4	8,291	0.05%
2021/05/25	1	18.60	0	0.00	18.40	1	8,292	0.01%
2021/05/24	18	19.19	8	18.90	18.95	10	8,373	0.12%
2021/05/21	2	18.75	2	18.75	19.15	0	8,372	0.00%
2021/05/20	3	18.18	0	0.00	18.05	3	8,310	0.04%
2021/05/19	8	18.85	9	18.67	18.65	-1	8,274	-0.01%
2021/05/18	1	17.95	0	0.00	18.25	1	8,174	0.01%
2021/05/17	2	17.80	2	17.05	16.60	0	8,117	0.00%
2021/05/14	1	17.60	0	0.00	17.55	1	8,010	0.01%
2021/05/13	0	0.00	5	19.05	18.55	-5	7,916	-0.06%
2021/05/12	5	20.81	1	19.70	19.60	4	7,828	0.05%
2021/05/11	16	22.55	21	21.92	21.70	-5	7,594	-0.07%
2021/05/10	1	22.10	3	22.27	22.15	-2	7,003	-0.03%
2021/05/07	5	21.04	5	20.66	21.20	0	6,735	0.00%
2021/05/06	2	21.40	2	20.60	20.35	0	6,625	0.00%
2021/05/05	0	0.00	3	20.05	20.40	-3	6,476	-0.05%
2021/05/04	5	20.18	0	0.00	19.55	5	6,276	0.08%
2021/05/03	0	0.00	1	22.15	21.65	-1	6,096	-0.02%
2021/04/29	1	21.50	0	0.00	21.20	1	5,810	0.02%
2021/04/28	1	20.35	18	20.51	20.60	-17	5,639	-0.30%
2021/04/27	2	20.70	22	20.73	21.00	-20	5,570	-0.36%
2021/04/26	1	21.00	11	21.00	21.20	-10	5,472	-0.18%
2021/04/23	1	20.60	1	20.80	20.80	0	5,375	0.00%
2021/04/22	51	22.59	33	22.38	20.55	18	5,281	0.34%
2021/04/21	39	21.71	3	22.20	21.70	36	4,844	0.74%
2021/04/20	61	22.83	41	21.96	22.10	20	4,649	0.43%
2021/04/19	79	22.47	58	23.38	23.65	21	4,266	0.49%
2021/04/16	20	21.55	22	21.68	21.50	-2	3,385	-0.06%
2021/04/15	34	20.55	27	20.74	20.95	7	2,604	0.27%
2021/04/14	26	18.54	25	18.75	19.75	1	1,850	0.05%
2021/04/09	0	0.00	22	18.65	18.05	-22	1,450	-1.52%
2021/04/08	22	18.15	1	18.35	18.35	21	1,395	1.50%
2021/04/06	1	17.25	0	0.00	17.30	1	1,130	0.09%
2021/03/22	0	0.00	18.2	16.95	16.95	-18.2	1,347	-1.35%
2021/03/19	17	16.79	0	0.00	16.80	17	1,391	1.22%
2021/03/11	0	0.00	0.3	17.20	17.30	-0.3	1,609	-0.02%
2021/03/04	0	0.00	1	17.35	17.80	-1	1,468	-0.07%
2021/02/24	1	17.60	0	0.00	17.25	1	1,305	0.08%
2021/02/18	0	16.10	0	0.00	16.30	0	1,156	0.00%
2021/01/28	0	15.45	0	0.00	15.30	0	1,144	0.00%
2021/01/18	1	15.55	1	15.70	15.70	0	1,109	0.00%
2020/12/30	0	0.00	0	17.55	17.50	0	966	0.00%
2020/12/24	0	0.00	5	17.14	17.10	-5	898	-0.56%
2020/12/23	4	17.00	0	0.00	17.10	4	871	0.46%
2020/12/22	19	18.14	28	17.56	17.00	-9	856	-1.05%
2020/12/21	6	18.34	0	0.00	18.25	6	784	0.77%
2020/12/18	2	17.10	0	0.00	17.00	2	667	0.30%
2020/12/15	3	17.35	0	0.00	17.45	3	637	0.47%
2020/12/14	0	0.00	1	17.25	17.50	-1	590	-0.17%
2020/12/11	5	16.74	0	0.00	16.75	5	519	0.96%
2020/12/10	46	17.34	45	17.27	17.20	1	489	0.21%
2020/11/27	0	0.00	1	16.30	16.25	-1	363	-0.28%
2020/11/24	0	0.00	2	16.10	16.10	-2	361	-0.56%
2020/10/19	1	15.60	0	0.00	15.55	1	345	0.29%
2020/09/04	3	15.97	0	0.00	16.10	3	374	0.80%
2020/03/30	3	14.40	0	0.00	14.80	3	634	0.47%
2020/03/10	0	0.00	2	16.30	16.50	-2	459	-0.44%
2020/02/17	1	17.10	0	0.00	17.10	1	497	0.20%
2020/02/07	1	17.10	0	0.00	17.10	1	543	0.18%
2020/02/06	4	17.10	0	0.00	17.20	4	550	0.73%
2020/01/30	1	17.65	0	0.00	17.50	1	524	0.19%
2020/01/09	0	0.00	2	18.40	18.35	-2	565	-0.35%
2020/01/03	1	18.60	0	0.00	18.65	1	627	0.16%
2019/12/24	2	18.65	0	0.00	18.70	2	663	0.30%
2019/12/02	0	0.00	1	18.25	18.25	-1	866	-0.12%
2019/10/22	2	19.25	0	0.00	19.15	2	1,608	0.12%
2019/10/15	3	19.42	0	0.00	19.40	3	1,558	0.19%
2019/09/02	12	20.75	12	21.15	21.15	0	1,435	0.00%
2019/08/28	0	0.00	3	20.35	20.35	-3	1,307	-0.23%
2019/08/26	3	20.32	0	0.00	20.50	3	1,274	0.24%
2019/08/20	1	20.20	6	20.33	20.15	-5	1,160	-0.43%
2019/08/19	6	21.20	7	20.69	20.60	-1	1,109	-0.09%
2019/08/16	8	20.13	16	20.47	20.50	-8	981	-0.81%
2019/07/19	15	19.23	0	0.00	19.20	15	875	1.71%
2019/07/08	0	0.00	4	19.25	19.25	-4	1,016	-0.39%
2019/07/03	2	19.10	0	0.00	19.05	2	1,075	0.19%
2019/07/02	2	19.25	0	0.00	19.20	2	1,079	0.19%
2019/07/01	2	19.35	2	19.30	19.35	0	1,093	0.00%
2019/06/28	0	0.00	2	19.40	19.30	-2	1,130	-0.18%
2019/06/27	2	19.15	0	0.00	19.15	2	1,171	0.17%
2019/06/18	4	19.15	4	19.23	19.15	0	1,590	0.00%
2019/06/17	2	19.15	2	19.35	19.35	0	1,638	0.00%
2019/06/14	1	19.35	1	19.40	19.40	0	1,941	0.00%
2019/06/12	0	0.00	2	19.65	19.75	-2	2,097	-0.10%
2019/06/11	8	19.73	13	19.83	19.60	-5	2,138	-0.23%
2019/06/10	9	19.79	2	20.00	19.85	7	2,191	0.32%
2019/06/06	4	19.64	4	19.60	19.70	0	2,349	0.00%
2019/05/20	5	19.42	5	19.25	19.35	0	2,968	0.00%
2019/05/17	0	0.00	1	19.70	19.50	-1	2,955	-0.03%
2019/05/16	0	0.00	1	20.00	19.90	-1	2,948	-0.03%
2019/05/14	2	18.70	2	18.85	19.00	0	2,925	0.00%
2019/05/10	6	19.10	6	18.97	19.10	0	2,913	0.00%
2019/05/09	6	19.25	9	19.17	19.15	-3	2,908	-0.10%
2019/05/08	4	19.39	1	19.45	19.35	3	2,908	0.10%
2019/05/07	0	0.00	2	19.65	19.65	-2	2,896	-0.07%
2019/05/06	9	19.58	7	19.45	19.55	2	2,896	0.07%
2019/04/30	3	19.50	4	19.63	19.75	-1	2,904	-0.03%
2019/04/29	8	19.66	6	19.70	19.50	2	2,904	0.07%
2019/04/26	5	19.91	7	19.89	19.80	-2	2,874	-0.07%
2019/04/25	14	20.13	12	20.26	20.15	2	2,848	0.07%
2019/04/24	2	20.30	3	20.30	20.40	-1	2,830	-0.04%
2019/04/23	2	20.45	2	20.50	20.50	0	2,818	0.00%
2019/04/18	8	20.48	29	20.46	20.35	-21	2,817	-0.75%
2019/04/17	14	20.68	11	20.70	20.70	3	2,808	0.11%
2019/04/16	18	20.93	0	0.00	20.75	18	2,825	0.64%
2019/04/15	10	20.79	10	20.95	21.25	0	2,862	0.00%
2019/04/12	13	20.60	15.6	20.75	20.75	-2.6	2,872	-0.09%
2019/04/11	6	20.72	8	20.85	20.75	-2	2,887	-0.07%
2019/04/10	5	20.93	0	0.00	20.70	5	2,880	0.17%
2019/04/09	2	20.45	6	20.86	20.85	-4	2,846	-0.14%
2019/04/08	10	20.42	11	20.46	20.45	-1	2,812	-0.04%
2019/04/03	6	20.57	9	20.77	20.60	-3	2,791	-0.11%
2019/04/02	20	20.51	10	20.43	20.50	10	2,759	0.36%
2019/04/01	13	20.82	8	20.85	20.75	5	2,712	0.18%
2019/03/29	0	0.00	8	20.39	21.20	-8	2,659	-0.30%
2019/03/28	13	20.04	17	20.06	20.10	-4	2,573	-0.16%
2019/03/27	20	21.69	11	21.13	21.15	9	2,446	0.37%
2019/03/26	5	22.70	0	0.00	22.50	5	2,317	0.22%
2019/03/25	3	22.35	7	22.63	22.80	-4	2,284	-0.18%
2019/03/22	4	22.80	6	22.75	22.80	-2	2,255	-0.09%
2019/03/21	11	23.50	5	23.40	23.40	6	2,207	0.27%
2019/03/19	1	24.00	1	23.45	23.45	0	2,111	0.00%
2019/03/18	2	22.80	10.5	22.77	22.70	-8.5	1,795	-0.47%
2019/03/15	1	22.00	3	22.27	22.15	-2	1,686	-0.12%
2019/03/14	4	21.85	4	21.95	21.95	0	1,625	0.00%
2019/03/13	3	22.08	11	22.45	21.95	-8	1,587	-0.50%
2019/03/12	14	22.22	3	21.92	21.90	11	1,521	0.72%
2019/03/11	4	20.89	6	21.15	21.30	-2	1,334	-0.15%
2019/03/08	7	20.74	13.2	21.09	21.15	-6.2	1,284	-0.48%
2019/03/07	8	21.33	3	21.15	20.80	5	1,461	0.34%
2019/03/06	9	20.29	11	20.67	21.20	-2	1,310	-0.15%
2019/03/05	3	19.97	0	0.00	19.90	3	1,025	0.29%
2019/02/15	0	18.65	0	0.00	18.65	0	928	0.00%
2019/02/12	0	18.80	0	0.00	18.90	0	910	0.00%
2019/02/11	0	18.80	0.2	18.80	18.90	-0.2	901	-0.02%
2019/01/28	0	0.00	0.2	18.00	18.05	-0.2	861	-0.02%
2019/01/21	1	18.50	0	0.00	18.40	1	837	0.12%
2019/01/15	4	18.78	0	0.00	18.65	4	812	0.49%
2019/01/10	0	0.00	2	19.40	19.20	-2	785	-0.25%
2019/01/08	2	19.15	2	19.20	19.20	0	753	0.00%
2019/01/07	0	0.00	1	18.90	19.00	-1	720	-0.14%
2019/01/03	6	17.49	5	17.65	17.75	1	628	0.16%
2018/11/19	0.2	16.85	0	0.00	16.85	0.2	296	0.05%
2018/09/14	0	17.70	0	0.00	17.70	0	484	0.00%
2018/09/13	0.3	17.55	0	0.00	17.55	0.3	497	0.06%
2018/09/07	0	17.85	0	0.00	17.85	0	536	0.00%
2018/08/22	2	18.15	2	18.10	18.15	0	716	0.00%
2018/08/14	0	17.35	0	0.00	17.40	0	726	0.00%
2018/08/13	0.3	17.30	0	0.00	17.35	0.3	732	0.04%
2018/07/30	0	17.20	0	0.00	17.30	0	762	0.00%
2018/07/27	1	17.20	0	0.00	17.30	1	762	0.13%
2018/07/25	0	0.00	0.2	16.95	17.00	-0.2	752	-0.02%
2018/06/07	0	0.00	431	19.00	19.10	-431	756	-56.99%	大賣/鉅額交易
2018/06/01	1	19.10	69	19.11	19.15	-68	695	-9.78%
2018/05/30	0	0.00	164	19.05	19.10	-164	654	-25.05%	大賣/鉅額交易
2018/05/25	0	0.00	0.2	19.00	19.00	-0.2	636	-0.03%
2018/05/21	0	0.00	236	19.13	19.15	-236	642	-36.73%	大賣/鉅額交易
2018/04/24	0	0.00	10	19.35	19.25	-10	761	-1.31%
2018/04/09	0.2	20.25	0	0.00	20.35	0.2	862	0.02%
2018/03/31	0	0.00	1	20.60	20.75	-1	876	-0.11%
2018/03/30	15	20.90	6	21.05	20.80	9	874	1.03%
2018/03/26	0	19.75	0	0.00	19.75	0	893	0.00%
2018/03/21	1	20.10	0	0.00	20.05	1	973	0.10%
2018/03/20	2	20.00	2	20.30	20.15	0	1,017	0.00%
2018/03/19	0	19.80	0.5	19.80	19.80	-0.5	1,049	-0.05%
2018/01/12	1	20.75	0	20.60	20.70	1	1,151	0.09%