榮剛 (5009)-元富-西松券商分點個股進出

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
47.80
漲跌
▲0.25
漲幅
+0.53%
成交量
1,884張
產業
上櫃鋼鐵類股
526人加入追蹤

立即追蹤
本地時間:13:30

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-西松券商分點個股進出

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-西松券商分點個股進出
元富-西松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
2024/12/10	2	47.55	0	0.00	47.55	2	2,467	0.08%
2024/12/04	1	48.05	0	0.00	48.00	1	2,487	0.04%
2024/12/03	1	48.05	0	0.00	48.05	1	2,515	0.04%
2024/11/27	1	48.70	0	0.00	47.95	1	2,544	0.04%
2024/11/26	5	49.10	5	48.95	48.95	0	2,527	0.00%
2024/11/25	1	48.80	0	0.00	48.95	1	2,517	0.04%
2024/11/20	1	48.30	0	0.00	48.40	1	2,510	0.04%
2024/11/19	0	0.00	50	47.77	48.10	-50	2,514	-1.99%
2024/11/13	0	0.00	1	49.40	49.50	-1	2,435	-0.04%
2024/11/12	52	49.41	0	0.00	49.75	52	2,401	2.17%
2024/11/11	4	49.30	0	0.00	49.45	4	2,254	0.18%
2024/11/01	5	47.15	5	46.95	47.50	0	2,296	0.00%
2024/10/16	1	45.95	1	45.95	45.85	0	2,809	0.00%
2024/10/15	0	0.00	1	45.45	45.40	-1	2,808	-0.04%
2024/09/30	0	0.00	1	47.95	48.30	-1	2,992	-0.03%
2024/09/27	2	47.88	0	0.00	48.05	2	3,116	0.06%
2024/09/18	0	0.00	4	47.05	46.60	-4	3,957	-0.10%
2024/09/16	4	46.63	0	0.00	46.60	4	4,000	0.10%
2024/08/21	1	48.40	1	47.95	47.85	0	5,055	0.00%
2024/08/20	1	47.55	1	47.90	47.40	0	5,070	0.00%
2024/08/14	2	46.48	2	46.78	46.60	0	5,919	0.00%
2024/08/06	0.1	44.00	0	0.00	44.00	0.1	6,912	0.00%
2024/08/02	0.1	48.05	0	0.00	47.55	0.1	7,027	0.00%
2024/07/30	0	0.00	3	47.90	47.90	-3	7,736	-0.04%
2024/07/22	0	0.00	4	47.65	47.55	-4	9,375	-0.04%
2024/07/17	5	48.71	0	0.00	48.60	5	9,589	0.05%
2024/07/15	1	47.50	0	0.00	47.40	1	10,304	0.01%
2024/07/12	2	47.50	0	0.00	47.65	2	10,601	0.02%
2024/07/08	0.1	48.60	15	48.50	48.40	-14.9	11,853	-0.13%
2024/07/03	1	48.00	0	0.00	49.65	1	12,532	0.01%
2024/06/28	0.1	48.50	0	0.00	48.40	0.1	12,231	0.00%
2024/06/26	2	49.60	0	0.00	49.25	2	12,068	0.02%
2024/06/25	25	52.40	20	52.40	52.40	5	11,963	0.04%
2024/06/21	11	53.40	13	53.31	53.60	-2	11,963	-0.02%
2024/06/20	10	53.30	26	53.78	53.70	-16	12,035	-0.13%
2024/06/17	5	51.50	5	51.30	51.20	0	11,826	0.00%
2024/06/14	16	51.79	15	51.50	51.40	1	11,903	0.01%
2024/06/13	0	0.00	1	51.40	51.40	-1	11,911	-0.01%
2024/06/12	7	51.13	1	51.00	50.90	6	11,914	0.05%
2024/06/11	6	51.77	5	51.30	51.40	1	11,908	0.01%
2024/06/07	10	51.40	10	51.27	51.30	0	11,921	0.00%
2024/06/06	5.1	51.20	5	50.50	50.80	0.1	11,907	0.00%
2024/06/05	1	52.40	2	52.00	52.00	-1	11,765	-0.01%
2024/06/04	0.1	52.60	1	52.90	52.80	-0.9	11,769	-0.01%
2024/06/03	0	0.00	2	52.40	52.40	-2	11,799	-0.02%
2024/05/31	0	0.00	29	52.64	52.60	-29	11,800	-0.25%
2024/05/30	1.1	53.46	1	53.10	52.80	0.1	11,803	0.00%
2024/05/29	2.2	53.64	17	53.37	53.40	-14.8	11,817	-0.13%
2024/05/28	13	54.36	2	53.80	53.80	11	11,983	0.09%
2024/05/27	1	52.80	1	53.20	53.20	0	11,902	0.00%
2024/05/24	0.1	52.50	1	52.00	52.50	-0.9	11,860	-0.01%
2024/05/23	0	0.00	2	52.15	52.10	-2	11,861	-0.02%
2024/05/22	0	0.00	3	52.10	52.10	-3	11,803	-0.03%
2024/05/21	0	0.00	1	52.80	52.80	-1	11,635	-0.01%
2024/05/20	28	54.40	24	53.71	52.90	4	11,533	0.03%
2024/05/17	26	55.24	25	55.52	55.80	1	11,131	0.01%
2024/05/15	3	55.44	4	55.25	55.20	-1	10,959	-0.01%
2024/05/14	7	55.41	7	55.87	55.80	0	10,834	0.00%
2024/05/13	1	55.20	0	0.00	55.20	1	10,659	0.01%
2024/05/10	1	55.60	3	55.50	56.00	-2	10,556	-0.02%
2024/05/09	7	54.99	83	56.34	54.90	-76	10,442	-0.73%
2024/05/08	18	54.88	5	54.70	54.70	13	10,252	0.13%
2024/05/07	4	54.95	6	56.08	54.50	-2	10,194	-0.02%
2024/05/06	7	56.33	0	0.00	56.10	7	9,960	0.07%
2024/05/03	28	57.22	33	57.65	57.00	-5	9,729	-0.05%
2024/05/02	154	56.75	62	57.19	57.60	92	9,394	0.98%	大買/
2024/04/30	2	54.60	21.9	54.82	54.20	-19.9	8,518	-0.23%
2024/04/29	3	54.27	6	53.67	54.80	-3	8,034	-0.04%
2024/04/26	3	53.10	4	53.25	52.80	-1	7,806	-0.01%
2024/04/25	10.3	52.72	5	52.60	52.60	5.3	7,679	0.07%
2024/04/24	4	52.63	1.3	53.08	53.00	2.7	7,613	0.04%
2024/04/23	15.2	53.20	0	0.00	52.80	15.2	7,547	0.20%
2024/04/22	4.2	54.18	10	54.42	54.20	-5.8	7,350	-0.08%
2024/04/19	17	54.31	5	54.24	54.90	12	7,016	0.17%
2024/04/18	11	54.21	7	54.44	54.70	4	6,616	0.06%
2024/04/17	6	53.22	14	52.94	53.50	-8	6,379	-0.13%
2024/04/16	39	52.38	14	52.30	51.90	25	6,043	0.41%
2024/04/15	30	53.45	42	54.21	53.30	-12	5,658	-0.21%
2024/04/12	7	52.40	21	52.45	52.50	-14	5,187	-0.27%
2024/04/11	30	52.80	17	52.54	52.60	13	5,092	0.26%
2024/04/10	18	52.07	28	52.25	52.50	-10	4,927	-0.20%
2024/04/09	9	50.30	0	0.00	50.40	9	4,584	0.20%
2024/04/08	1	49.54	12	49.85	49.40	-11	4,469	-0.25%
2024/04/03	14	49.46	2	50.00	49.40	12	4,460	0.27%
2024/04/02	2	49.45	0	0.00	49.30	2	4,494	0.05%
2024/03/29	0.1	49.43	0	49.40	49.30	0.1	4,723	0.00%
2024/03/28	8	49.88	11	49.99	49.65	-3	4,887	-0.06%
2024/03/27	14	49.66	0	0.00	49.65	14	5,331	0.26%
2024/03/26	6	49.13	0	0.00	49.05	6	5,334	0.11%
2024/03/25	6	49.63	0	0.00	49.80	6	5,373	0.11%
2024/03/22	0	48.85	0	0.00	49.00	0	5,440	0.00%
2024/03/21	1	49.00	0	0.00	49.00	1	5,739	0.02%
2024/03/19	0	0.00	2	49.30	48.85	-2	5,894	-0.03%
2024/03/18	0	0.00	1	48.45	48.40	-1	5,952	-0.02%
2024/03/12	0	0.00	1	48.45	48.55	-1	6,164	-0.02%
2024/03/08	0	47.60	0	0.00	47.70	0	6,321	0.00%
2024/03/07	0	48.30	0	0.00	48.35	0	6,424	0.00%
2024/03/06	0	0.00	1	48.85	48.75	-1	6,482	-0.02%
2024/03/05	1	48.80	2	48.65	48.70	-1	6,483	-0.02%
2024/03/04	0.1	48.30	1	48.40	48.30	-0.9	6,432	-0.01%
2024/03/01	3	47.83	0	0.00	48.30	3	6,473	0.05%
2024/02/29	10	46.95	11	46.61	47.00	-1	6,393	-0.02%
2024/02/22	3	47.38	0	0.00	47.15	3	6,850	0.04%
2024/02/21	2	47.20	0	0.00	47.15	2	6,902	0.03%
2024/02/20	0	47.00	0	0.00	47.00	0	7,005	0.00%
2024/02/19	0.1	47.80	0	0.00	47.85	0.1	6,981	0.00%
2024/02/16	11	47.52	11	47.53	47.65	0	7,059	0.00%
2024/02/05	0	0.00	4	45.58	45.75	-4	6,987	-0.06%
2024/02/02	0	0.00	2	46.28	46.20	-2	6,915	-0.03%
2024/02/01	0	47.15	3	47.15	47.05	-3	6,860	-0.04%
2024/01/24	0	0.00	1	47.00	47.10	-1	6,879	-0.01%
2024/01/23	1	46.45	0	0.00	46.40	1	6,854	0.01%
2024/01/17	0	0.00	1	47.05	45.90	-1	7,040	-0.01%
2024/01/11	0	0.00	1	47.05	47.20	-1	7,228	-0.01%
2024/01/10	2	47.78	0	0.00	47.50	2	7,246	0.03%
2024/01/09	0	47.95	0	0.00	47.85	0	7,392	0.00%
2024/01/05	0	0.00	3	48.85	48.85	-3	7,444	-0.04%
2024/01/04	0	0.00	2	48.00	47.80	-2	7,477	-0.03%
2024/01/03	1	48.85	1	49.25	48.65	0	7,427	0.00%
2024/01/02	0	0.00	1	49.05	49.00	-1	7,402	-0.01%
2023/12/26	9	49.33	4	50.65	49.20	5	7,403	0.07%
2023/12/25	8	49.05	9	49.13	49.00	-1	7,233	-0.01%
2023/12/22	552	53.55	638	52.57	49.45	-86	7,151	-1.20%	大買/大賣/
2023/12/20	1	51.60	1	51.50	51.70	0	6,695	0.00%
2023/12/19	0	0.00	16	50.52	50.90	-16	6,648	-0.24%
2023/12/15	106.3	50.99	1	51.50	51.50	105.3	6,560	1.60%	大買/鉅額交易
2023/12/14	0	0.00	1	50.20	49.80	-1	6,292	-0.02%
2023/12/13	1	49.65	1	50.10	49.40	0	6,241	0.00%
2023/12/12	3	49.88	3	49.93	49.70	0	6,243	0.00%
2023/12/11	0	0.00	5	49.35	49.00	-5	6,203	-0.08%
2023/12/08	5	49.30	5	49.25	49.25	0	6,294	0.00%
2023/12/07	2	49.75	0	0.00	49.35	2	6,330	0.03%
2023/12/06	0	0.00	3	49.48	50.10	-3	6,363	-0.05%
2023/12/05	1	49.15	6	48.70	48.70	-5	6,362	-0.08%
2023/12/04	2	49.80	6	49.80	49.45	-4	6,360	-0.06%
2023/12/01	10	49.20	11	49.34	49.35	-1	6,314	-0.02%
2023/11/30	0	0.00	1	48.70	48.70	-1	6,270	-0.02%
2023/11/29	1	47.75	2	47.90	47.75	-1	6,552	-0.02%
2023/11/28	0	0.00	1	47.45	47.50	-1	6,644	-0.02%
2023/11/27	12	47.25	18	47.29	46.90	-6	6,811	-0.09%
2023/11/24	10	48.30	20	48.28	47.85	-10	7,115	-0.14%
2023/11/22	21	47.44	12	47.69	47.75	9	7,231	0.12%
2023/11/20	0	0.00	2	46.60	46.25	-2	7,149	-0.03%
2023/11/16	0	0.00	0.3	46.22	46.50	-0.3	7,257	0.00%
2023/11/14	3	45.75	0	0.00	45.30	3	7,278	0.04%
2023/11/13	5	45.70	0	0.00	45.25	5	7,305	0.07%
2023/11/08	0	0.00	1	45.75	45.65	-1	7,656	-0.01%
2023/11/06	6	45.83	1	45.80	45.90	5	7,925	0.06%
2023/11/03	1	45.55	2	45.55	45.55	-1	8,105	-0.01%
2023/10/31	1	44.65	1	45.50	44.60	0	8,873	0.00%
2023/10/30	6	44.95	6	45.48	45.50	0	8,980	0.00%
2023/10/27	4	45.31	2	44.95	44.90	2	9,032	0.02%
2023/10/24	0	0.00	2	44.65	44.65	-2	9,235	-0.02%
2023/10/23	3	44.95	3	44.98	44.50	0	9,284	0.00%
2023/10/19	2	43.90	2	44.00	43.90	0	9,503	0.00%
2023/10/18	2	44.40	0	0.00	44.00	2	9,631	0.02%
2023/10/17	15.1	45.57	13	45.22	45.00	2.1	9,796	0.02%
2023/10/16	6	46.23	6	45.71	45.60	0	9,989	0.00%
2023/10/12	0.2	45.50	0	0.00	45.75	0.2	10,295	0.00%
2023/10/06	1	44.00	0	0.00	44.45	1	10,534	0.01%
2023/10/03	2	45.55	0	0.00	45.15	2	10,741	0.02%
2023/10/02	2	45.85	0	0.00	45.60	2	10,889	0.02%
2023/09/28	1	45.60	0	0.00	45.45	1	11,290	0.01%
2023/09/27	0	0.00	1	45.10	45.20	-1	11,545	-0.01%
2023/09/25	0	0.00	1	46.50	46.50	-1	12,041	-0.01%
2023/09/21	0	45.10	0	0.00	45.25	0	12,203	0.00%
2023/09/20	1	46.40	0	0.00	46.20	1	12,217	0.01%
2023/09/18	0	0.00	1	46.75	46.30	-1	12,443	-0.01%
2023/09/15	1	46.30	1	46.25	46.40	0	12,511	0.00%
2023/09/14	0	0.00	1	45.45	45.50	-1	12,729	-0.01%
2023/09/13	2	45.50	1	45.35	45.15	1	13,041	0.01%
2023/09/11	0	0.00	1	47.00	46.65	-1	13,107	-0.01%
2023/09/08	100	47.05	402	46.79	46.65	-302	13,065	-2.31%	大賣/鉅額交易
2023/09/07	308	47.36	0	0.00	47.25	308	13,134	2.34%	大買/鉅額交易
2023/09/06	1	46.95	2	47.25	47.05	-1	13,348	-0.01%
2023/09/05	3	46.80	1	46.90	46.85	2	13,387	0.01%
2023/09/04	7	47.47	10	48.00	47.20	-3	13,466	-0.02%
2023/09/01	2	45.83	1	46.00	45.75	1	13,262	0.01%
2023/08/30	1.1	45.62	1	46.20	44.85	0.1	13,993	0.00%
2023/08/29	1	45.60	2	46.15	46.70	-1	13,793	-0.01%
2023/08/28	3	46.02	3	45.85	45.85	0	13,839	0.00%
2023/08/24	1	45.75	1	45.90	45.70	0	13,789	0.00%
2023/08/23	10	45.65	4	45.76	45.55	6	13,730	0.04%
2023/08/21	2	46.13	2	45.88	45.90	0	13,791	0.00%
2023/08/18	3	46.02	2	45.40	45.40	1	14,167	0.01%
2023/08/17	5	45.48	3	46.20	46.10	2	14,655	0.01%
2023/08/16	3	45.25	2	45.35	45.30	1	14,857	0.01%
2023/08/15	2	45.43	23	45.94	45.55	-21	15,681	-0.13%
2023/08/14	22	45.32	0	0.00	45.10	22	15,771	0.14%
2023/08/11	1	46.52	0	0.00	46.55	1	15,792	0.01%
2023/08/09	6	48.50	6	48.43	48.25	0	15,800	0.00%
2023/08/08	4	49.36	5	48.91	48.90	-1	15,765	-0.01%
2023/08/07	8	49.34	24	48.84	49.30	-16	15,810	-0.10%
2023/08/04	2	52.90	1	52.90	52.90	1	15,535	0.01%
2023/08/02	5	53.64	5	53.02	52.60	0	15,832	0.00%
2023/08/01	4	53.28	4	53.48	53.10	0	15,856	0.00%
2023/07/31	3	53.97	4	53.93	53.40	-1	16,153	-0.01%
2023/07/28	14	54.86	3	54.03	54.00	11	16,431	0.07%
2023/07/27	2	55.30	4	55.60	55.10	-2	16,688	-0.01%
2023/07/26	3	54.83	3.2	54.90	54.10	-0.2	16,988	0.00%
2023/07/25	7	55.80	7.8	55.75	55.70	-0.8	17,576	0.00%
2023/07/24	1	52.80	3	54.23	54.50	-2	17,776	-0.01%
2023/07/21	1	53.20	2	52.35	52.50	-1	17,815	-0.01%
2023/07/20	2	53.60	1	53.70	53.80	1	18,031	0.01%
2023/07/19	6	52.73	11	52.39	51.70	-5	18,061	-0.03%
2023/07/18	8	53.30	7	53.73	53.70	1	18,306	0.01%
2023/07/17	3	53.33	0	0.00	53.50	3	18,480	0.02%
2023/07/14	8.1	54.38	3	55.30	53.60	5.1	18,427	0.03%
2023/07/13	12.2	55.17	3	54.90	54.60	9.2	18,860	0.05%
2023/07/12	0	0.00	1	56.30	55.60	-1	19,325	-0.01%
2023/07/11	2	57.60	2	56.60	56.60	0	19,621	0.00%
2023/07/10	1	57.20	1	57.70	56.90	0	20,468	0.00%
2023/07/07	6	55.97	5	56.52	56.10	1	21,173	0.00%
2023/07/06	14.1	58.53	3	58.60	57.30	11.1	21,351	0.05%
2023/07/05	10	59.87	18	60.05	60.50	-8	21,242	-0.04%
2023/07/04	11	59.64	8	59.86	60.00	3	21,045	0.01%
2023/07/03	4	59.40	9	58.37	59.40	-5	20,793	-0.02%
2023/06/30	12	57.59	0	57.80	57.60	12	20,591	0.06%
2023/06/29	51	57.64	54	57.58	57.10	-3	20,543	-0.01%
2023/06/28	7	57.67	5	57.00	56.60	2	20,443	0.01%
2023/06/27	15	56.53	11	56.55	56.20	4	20,598	0.02%
2023/06/26	2	58.20	0	0.00	58.10	2	20,646	0.01%
2023/06/21	2	59.00	4	59.05	58.40	-2	20,678	-0.01%
2023/06/20	9	58.92	4	58.93	58.20	5	20,649	0.02%
2023/06/19	1	60.80	10	60.32	60.60	-9	20,563	-0.04%
2023/06/16	7	58.27	10	58.85	58.00	-3	20,613	-0.01%
2023/06/13	2	56.30	2	56.70	57.30	0	20,952	0.00%
2023/06/12	26	57.52	47.3	56.78	56.60	-21.3	21,046	-0.10%
2023/06/09	30	59.01	1	59.90	58.70	29	20,987	0.14%
2023/06/08	9	59.33	3	59.57	59.20	6	21,301	0.03%
2023/06/07	2	58.85	2.1	59.38	59.30	-0.1	21,446	0.00%
2023/06/06	21	59.84	18	58.93	59.30	3	21,829	0.01%
2023/06/05	24	58.90	37	59.89	58.90	-13	22,475	-0.06%
2023/06/02	3.1	57.40	6	57.58	56.60	-2.9	22,505	-0.01%
2023/06/01	69	56.98	66	57.18	57.20	3	22,401	0.01%
2023/05/31	0	0.00	1	54.70	55.70	-1	22,283	0.00%
2023/05/30	1	54.10	0	0.00	54.10	1	22,289	0.00%
2023/05/29	0	0.00	1	54.90	54.90	-1	22,522	0.00%
2023/05/26	3	54.30	2.2	54.32	54.10	0.8	22,987	0.00%
2023/05/25	4	54.65	4	55.03	54.20	0	23,153	0.00%
2023/05/24	61.2	56.36	67.2	55.18	55.00	-6.1	23,148	-0.03%
2023/05/23	13.1	55.28	17	55.34	55.70	-4	22,937	-0.02%
2023/05/22	15.1	52.49	22	52.14	52.60	-7	22,589	-0.03%
2023/05/19	278.4	53.10	281.1	53.36	51.70	-2.8	22,525	-0.01%	大買/大賣/
2023/05/18	11	56.28	12.2	56.63	56.90	-1.2	21,742	-0.01%
2023/05/17	10	55.79	14	55.92	56.10	-4	21,600	-0.02%
2023/05/16	20	54.95	20	54.45	55.20	0	21,489	0.00%
2023/05/15	11	54.50	7	54.93	54.20	4	21,524	0.02%
2023/05/12	3	55.50	3	53.90	55.50	0	21,639	0.00%
2023/05/11	12	55.53	10	55.85	54.90	2	21,505	0.01%
2023/05/10	20.1	57.42	21	57.58	57.10	-0.9	21,283	0.00%
2023/05/09	19	57.08	27	57.22	56.40	-8	21,155	-0.04%
2023/05/08	2	58.35	77	58.05	58.10	-75	20,936	-0.36%
2023/05/05	6	58.20	52	58.06	58.00	-46	21,002	-0.22%
2023/05/04	105	59.89	126	59.06	60.10	-21	20,885	-0.10%	大買/大賣/
2023/05/03	40	58.91	15.1	58.38	58.50	24.9	20,956	0.12%
2023/05/02	47	58.41	33	58.73	57.70	14	20,644	0.07%
2023/04/28	143	58.28	64	58.64	58.80	79	20,417	0.39%	大買/
2023/04/27	75.1	56.38	19	56.03	56.80	56.1	19,842	0.28%
2023/04/26	47	53.51	52	54.00	54.50	-5	19,490	-0.03%
2023/04/25	70.2	54.44	67	54.59	54.30	3.2	19,361	0.02%
2023/04/24	33	55.88	33	55.22	56.00	0	19,146	0.00%
2023/04/21	9	55.86	19	56.49	54.30	-10	19,157	-0.05%
2023/04/20	22	58.39	17	58.64	57.60	5	18,682	0.03%
2023/04/19	10	59.75	16	59.98	59.60	-6	18,409	-0.03%
2023/04/18	90	60.85	123	59.93	60.00	-33	18,251	-0.18%	大賣/
2023/04/17	158	59.93	157	61.95	62.80	1	17,846	0.01%	大買/大賣/
2023/04/14	136	59.50	209	58.89	58.80	-73	17,383	-0.42%	大買/大賣/
2023/04/13	314	61.62	212	61.24	60.20	102	17,106	0.60%	大買/大賣/鉅額交易
2023/04/12	195	60.28	188	59.58	60.10	7	16,326	0.04%	大買/大賣/
2023/04/11	21	54.51	55	54.73	55.00	-34	15,667	-0.22%
2023/04/10	11	54.10	9	54.13	53.90	2	15,476	0.01%
2023/04/07	11	52.24	4	52.08	52.00	7	15,270	0.05%
2023/04/06	13	52.27	18	52.22	52.40	-5	15,299	-0.03%
2023/03/31	15	51.68	0	0.00	51.40	15	15,361	0.10%
2023/03/30	14	51.91	0	0.00	51.90	14	15,700	0.09%
2023/03/29	0	0.00	10	51.40	51.80	-10	16,086	-0.06%
2023/03/28	33	51.74	6	51.40	51.50	27	16,247	0.17%
2023/03/27	33	51.85	34	52.08	52.10	-1	16,054	-0.01%
2023/03/24	21	50.66	14	50.67	50.60	7	15,998	0.04%
2023/03/22	4	52.33	3	51.70	51.80	1	16,609	0.01%
2023/03/21	33	52.25	78	52.37	52.60	-45	17,190	-0.26%
2023/03/20	0	0.00	12	50.42	50.00	-12	17,266	-0.07%
2023/03/17	52	50.00	19	49.45	50.30	33	17,307	0.19%
2023/03/16	51	49.48	41	49.22	48.65	10	17,127	0.06%
2023/03/15	6	50.77	112	50.83	50.90	-106	16,866	-0.63%	大賣/鉅額交易
2023/03/14	11	49.73	3	49.88	49.55	8	16,699	0.05%
2023/03/13	49	49.46	34	49.60	50.00	15	16,595	0.09%
2023/03/10	17	49.01	24	49.42	50.00	-7	16,262	-0.04%
2023/03/09	157	49.55	93	49.15	49.20	64	16,160	0.40%	大買/
2023/03/08	186	48.62	117.2	48.75	49.00	68.8	15,791	0.44%	大買/大賣/
2023/03/07	10	46.41	19	46.71	48.10	-9	15,134	-0.06%
2023/03/03	1	43.70	0	0.00	43.25	1	14,651	0.01%
2023/03/02	11	43.48	2	43.75	43.70	9	14,911	0.06%
2023/03/01	4	44.05	9	43.22	43.55	-5	15,377	-0.03%
2023/02/24	13	44.77	17	44.70	45.05	-4	15,369	-0.03%
2023/02/23	2	43.33	12	43.40	44.20	-10	14,942	-0.07%
2023/02/22	1	42.60	3	41.83	42.50	-2	14,839	-0.01%
2023/02/21	17	42.10	4	41.95	41.90	13	15,002	0.09%
2023/02/20	1	42.00	6	41.92	42.00	-5	15,126	-0.03%
2023/02/17	4	40.99	13	41.23	41.25	-9	15,085	-0.06%
2023/02/16	4	40.60	4	40.51	40.40	0	14,928	0.00%
2023/02/15	1	39.35	2	39.73	39.90	-1	15,145	-0.01%
2023/02/14	1	39.60	1.3	39.56	39.55	-0.3	15,145	0.00%
2023/02/13	8.2	38.97	5	39.00	39.00	3.2	15,203	0.02%
2023/02/10	16.1	40.07	23	40.32	39.70	-6.9	15,261	-0.05%
2023/02/09	3	39.70	0	0.00	39.75	3	15,195	0.02%
2023/02/08	5	39.49	4	39.54	39.40	1	15,238	0.01%
2023/02/07	6	39.02	1	39.65	39.80	5	15,196	0.03%
2023/02/03	20	39.37	2	39.73	39.45	18	15,146	0.12%
2023/02/02	42	40.34	42	40.24	40.30	0	14,990	0.00%
2023/02/01	18	40.18	20	39.99	40.00	-2	15,057	-0.01%
2023/01/31	3	37.90	11	37.99	37.85	-8	14,970	-0.05%
2023/01/30	2	37.30	0	0.00	37.65	2	15,052	0.01%
2023/01/17	6	36.92	3	36.97	36.65	3	15,072	0.02%
2023/01/16	0	0.00	6	36.57	36.35	-6	15,055	-0.04%
2023/01/13	1	37.10	31	37.02	36.80	-30	15,021	-0.20%
2023/01/12	5	36.79	6	36.82	36.70	-1	15,112	-0.01%
2023/01/11	2	36.45	17	36.54	36.85	-15	15,160	-0.10%
2023/01/10	3	35.35	0	0.00	35.45	3	14,994	0.02%
2023/01/09	16	35.22	0	0.00	35.10	16	15,067	0.11%
2023/01/06	9	35.17	3	35.07	35.20	6	15,182	0.04%
2023/01/05	13	35.49	2	35.25	35.05	11	15,367	0.07%
2023/01/04	7	36.16	2	36.00	36.40	5	15,563	0.03%
2023/01/03	8	36.31	2	36.30	36.40	6	15,843	0.04%
2022/12/29	4	36.20	6	36.03	36.25	-2	16,319	-0.01%
2022/12/28	2	36.95	2	37.18	36.45	0	16,375	0.00%
2022/12/27	1	36.80	1	36.90	36.75	0	16,472	0.00%
2022/12/23	0	0.00	1	37.25	37.50	-1	16,641	-0.01%
2022/12/22	14	37.55	21	37.35	37.75	-7	16,716	-0.04%
2022/12/21	23	36.83	18	36.67	37.00	5	16,567	0.03%
2022/12/19	1	35.65	0	0.00	35.35	1	16,566	0.01%
2022/12/16	0	0.00	2	35.88	36.40	-2	16,796	-0.01%
2022/12/15	5	37.20	13	36.80	36.60	-8	16,699	-0.05%
2022/12/14	7	36.69	12	36.47	37.00	-5	16,358	-0.03%
2022/12/13	35	36.17	35	36.02	36.75	0	15,840	0.00%
2022/12/12	11	34.83	31	34.63	35.05	-20	15,076	-0.13%
2022/12/09	11	33.11	5	33.12	33.70	6	14,541	0.04%
2022/12/08	2	32.55	2	32.58	33.00	0	14,449	0.00%
2022/12/07	11	32.49	12	32.68	32.25	-1	14,417	-0.01%
2022/12/06	5	33.25	0	0.00	32.55	5	14,313	0.03%
2022/12/05	8	33.46	3	33.37	33.30	5	14,299	0.03%
2022/12/02	1	33.80	0	0.00	33.40	1	14,205	0.01%
2022/12/01	1	33.55	1	33.65	33.65	0	14,143	0.00%
2022/11/30	6	33.33	0	0.00	33.00	6	13,923	0.04%
2022/11/29	14	33.28	20	33.78	33.50	-6	13,734	-0.04%
2022/11/28	8	32.95	7	32.80	32.95	1	13,468	0.01%
2022/11/25	7	32.85	8	32.88	32.60	-1	13,400	-0.01%
2022/11/24	34	32.78	16	33.16	32.80	18	13,297	0.14%
2022/11/23	12	33.48	13	33.50	33.95	-1	12,927	-0.01%
2022/11/22	20	32.98	34	32.86	33.20	-14	12,413	-0.11%
2022/11/21	6	31.97	7	32.12	32.30	-1	12,123	-0.01%
2022/11/18	29	32.03	23	31.92	31.65	6	12,001	0.05%
2022/11/17	1	32.40	20	32.92	32.40	-19	11,939	-0.16%
2022/11/16	27	31.90	31	31.70	32.15	-4	11,602	-0.03%
2022/11/15	2	31.10	4	31.18	31.45	-2	11,366	-0.02%
2022/11/14	1	30.35	2	30.70	30.70	-1	11,283	-0.01%
2022/11/11	32	31.15	12	30.94	30.10	20	11,223	0.18%
2022/11/10	6	31.11	4	31.20	31.20	2	11,019	0.02%
2022/11/09	1	31.10	1	31.00	30.85	0	11,063	0.00%
2022/11/08	1	31.05	8	30.89	30.80	-7	10,999	-0.06%
2022/11/07	1	30.70	9	30.41	30.25	-8	10,930	-0.07%
2022/11/04	3	29.30	11	29.20	29.40	-8	10,871	-0.07%
2022/11/03	1	28.55	1	28.80	28.65	0	10,994	0.00%
2022/11/02	12	28.75	12	28.67	28.75	0	11,019	0.00%
2022/11/01	18	28.49	17	28.36	28.50	1	11,004	0.01%
2022/10/31	32	28.38	26	28.34	28.40	6	11,002	0.05%
2022/10/28	45	28.61	38	28.85	28.25	7	11,002	0.06%
2022/10/27	19	28.39	17	28.69	28.50	2	10,770	0.02%
2022/10/26	17	29.49	15	29.76	29.40	2	10,592	0.02%
2022/10/25	16	30.71	188	31.02	30.35	-172	10,651	-1.61%	大賣/鉅額交易
2022/10/24	1	30.70	0	0.00	30.70	1	10,724	0.01%
2022/10/20	26	30.24	26	30.20	30.45	0	10,897	0.00%
2022/10/19	24	30.59	23	31.05	30.55	1	10,811	0.01%
2022/10/18	3	30.05	3	30.20	30.00	0	10,940	0.00%
2022/10/17	11	30.15	11	29.94	30.05	0	10,946	0.00%
2022/10/14	173	30.64	5	30.61	30.65	168	11,000	1.53%	大買/鉅額交易
2022/10/13	12	30.08	12	30.01	29.35	0	11,075	0.00%
2022/10/12	17	30.54	18	30.77	30.85	-1	11,317	-0.01%
2022/10/11	83	31.73	82	31.63	31.75	1	11,401	0.01%
2022/10/07	16	31.40	21	31.17	31.75	-5	11,477	-0.04%
2022/10/06	10	31.08	25	30.89	31.10	-15	11,338	-0.13%
2022/10/05	0	0.00	4	30.20	29.90	-4	11,190	-0.04%
2022/10/04	0	0.00	4	29.81	29.85	-4	11,237	-0.04%
2022/10/03	2	28.80	0	0.00	29.20	2	11,103	0.02%
2022/09/30	2	28.75	0	0.00	29.55	2	11,018	0.02%
2022/09/29	28	28.80	48	28.92	28.90	-20	10,825	-0.18%
2022/09/28	24	28.30	11	28.37	27.40	13	10,628	0.12%
2022/09/27	10	29.19	8	28.91	29.00	2	10,423	0.02%
2022/09/26	5	29.80	4	29.75	29.25	1	10,195	0.01%
2022/09/23	2	30.23	37	30.08	30.10	-35	9,844	-0.36%
2022/09/22	1	28.45	16	28.84	29.00	-15	9,506	-0.16%
2022/09/21	1	27.95	0	0.00	27.95	1	9,413	0.01%
2022/09/16	5	28.20	2	28.30	28.20	3	9,460	0.03%
2022/09/15	1	28.70	3	29.10	28.65	-2	9,565	-0.02%
2022/09/13	15	28.75	0	0.00	28.90	15	9,675	0.16%
2022/09/12	1	28.85	5	28.61	28.70	-4	9,858	-0.04%
2022/09/08	0	0.00	3	27.88	27.90	-3	9,920	-0.03%
2022/08/31	5	28.50	3	29.20	28.45	2	10,267	0.02%
2022/08/30	0	0.00	15	28.85	28.80	-15	10,187	-0.15%
2022/08/29	3	28.45	0	0.00	28.40	3	10,214	0.03%
2022/08/26	2	29.15	0	0.00	29.05	2	10,215	0.02%
2022/08/24	3	29.00	4	29.33	28.90	-1	10,473	-0.01%
2022/08/23	1	28.90	0	0.00	28.90	1	10,646	0.01%
2022/08/22	11	28.80	10	28.60	28.75	1	10,736	0.01%
2022/08/19	0	0.00	2	28.93	29.00	-2	10,746	-0.02%
2022/08/17	22	29.58	22	29.78	29.25	0	11,148	0.00%
2022/08/16	6	29.90	0	0.00	29.50	6	11,265	0.05%
2022/08/12	10	30.18	1	30.15	30.00	9	11,879	0.08%
2022/08/11	10	30.50	10	30.98	30.45	0	11,930	0.00%
2022/08/10	33	31.08	17	31.38	30.70	16	12,004	0.13%
2022/08/09	1	31.25	5	31.15	31.20	-4	12,123	-0.03%
2022/08/08	11	30.25	11	29.78	30.60	0	12,304	0.00%
2022/08/05	7	30.42	0	0.00	30.40	7	12,413	0.06%
2022/08/04	31	30.28	14	30.06	30.35	17	12,725	0.13%
2022/08/03	6	30.66	8	30.88	30.40	-2	13,847	-0.01%
2022/08/02	2	31.08	1	30.60	30.90	1	14,494	0.01%
2022/08/01	33	31.58	96	31.65	31.40	-63	14,677	-0.43%
2022/07/29	35	31.27	59	31.34	31.20	-24	14,887	-0.16%
2022/07/28	18	30.65	9	30.78	30.75	9	14,936	0.06%
2022/07/27	8	30.08	3	30.38	30.45	5	15,013	0.03%
2022/07/26	5	29.95	9	30.34	30.45	-4	15,266	-0.03%
2022/07/25	53	30.09	45	30.07	30.35	8	15,401	0.05%
2022/07/22	14	29.29	6	29.42	29.30	8	15,430	0.05%
2022/07/21	14	28.88	16	29.12	29.00	-2	16,482	-0.01%
2022/07/20	68	29.36	23	29.36	29.05	45	18,316	0.25%
2022/07/19	49	28.90	51	29.11	29.70	-2	19,359	-0.01%
2022/07/18	98	28.59	73	28.38	29.00	25	19,944	0.13%
2022/07/15	20	27.54	4	26.80	27.35	16	19,673	0.08%
2022/07/14	1	23.40	5	24.81	25.10	-4	19,617	-0.02%
2022/07/13	4	24.25	3	23.70	23.65	1	19,695	0.01%
2022/07/12	2	24.48	0	0.00	23.65	2	19,744	0.01%
2022/07/08	0	0.00	1	25.40	25.70	-1	21,286	0.00%
2022/07/07	0	0.00	1	25.00	24.90	-1	21,950	0.00%
2022/07/06	4	24.93	0	0.00	24.40	4	22,120	0.02%
2022/07/05	0	0.00	2	25.43	25.50	-2	22,443	-0.01%
2022/07/04	0	0.00	1	24.65	24.40	-1	22,581	0.00%
2022/07/01	2	24.53	1	25.30	24.25	1	22,661	0.00%
2022/06/23	2	25.40	2	25.90	25.40	0	22,605	0.00%
2022/06/22	7	27.20	8	26.83	25.95	-1	22,519	0.00%
2022/06/21	32	26.73	33	26.56	27.05	-1	22,495	0.00%
2022/06/20	10	27.35	0	0.00	25.95	10	22,427	0.04%
2022/06/17	3	28.17	1	29.10	27.90	2	22,282	0.01%
2022/06/16	0	0.00	4	29.10	29.00	-4	22,194	-0.02%
2022/06/15	3	29.13	0	0.00	28.65	3	22,114	0.01%
2022/06/13	1	29.40	0	0.00	29.10	1	22,170	0.00%
2022/06/10	2	30.30	0	0.00	30.20	2	22,205	0.01%
2022/06/09	2	30.05	2	30.08	29.95	0	22,247	0.00%
2022/06/08	16	29.93	18	29.80	30.05	-2	22,261	-0.01%
2022/06/07	0	0.00	5	29.53	29.80	-5	22,362	-0.02%
2022/06/06	0	0.00	4	29.48	29.25	-4	22,414	-0.02%
2022/06/02	7	28.89	0	0.00	28.80	7	22,769	0.03%
2022/06/01	2	29.65	4	29.43	29.55	-2	22,924	-0.01%
2022/05/31	6	29.88	2	29.98	29.40	4	22,897	0.02%
2022/05/30	3	30.83	2	31.05	30.70	1	22,869	0.00%
2022/05/27	7	31.13	3	31.40	30.90	4	23,008	0.02%
2022/05/26	4	31.40	1	31.90	31.00	3	23,087	0.01%
2022/05/25	0	0.00	2	31.60	31.60	-2	22,981	-0.01%
2022/05/24	14	31.13	20	31.25	30.70	-6	22,716	-0.03%
2022/05/23	11	30.89	16	30.96	30.90	-5	22,524	-0.02%
2022/05/20	30	30.91	37	30.46	30.25	-7	22,346	-0.03%
2022/05/19	26	30.46	6	30.13	30.60	20	22,169	0.09%
2022/05/18	2	30.38	5	30.31	30.20	-3	21,994	-0.01%
2022/05/17	33	29.82	32	29.72	29.80	1	21,825	0.00%
2022/05/16	5	29.88	3	29.03	30.05	2	21,497	0.01%
2022/05/13	0	0.00	12	29.08	29.00	-12	21,295	-0.06%
2022/05/12	34	29.69	39	30.21	28.55	-5	21,107	-0.02%
2022/05/11	142	31.28	152	31.57	30.60	-10	20,729	-0.05%	大買/大賣/
2022/05/10	42	30.95	32	31.19	31.10	10	19,544	0.05%
2022/05/09	14	29.89	23	29.34	29.00	-9	18,800	-0.05%
2022/05/06	26	29.68	49.2	29.61	29.70	-23.2	18,430	-0.13%
2022/05/05	13	29.11	28.8	29.00	29.00	-15.8	17,966	-0.09%
2022/05/04	24	28.56	17	27.80	28.70	7	17,641	0.04%
2022/05/03	14	27.77	4	27.85	28.00	10	17,390	0.06%
2022/04/29	40	29.41	19	29.11	28.90	21	16,966	0.12%
2022/04/28	8	29.06	41	28.80	28.50	-33	16,719	-0.20%
2022/04/27	106	30.03	100	29.99	28.80	6	16,354	0.04%	大買/
2022/04/26	175	32.72	209	32.11	31.55	-34	15,213	-0.22%	大買/大賣/
2022/04/25	282	32.78	308	32.42	33.35	-26	13,191	-0.20%	大買/大賣/
2022/04/22	115	31.87	35	31.58	32.35	80	11,844	0.68%	大買/
2022/04/21	0	0.00	4	29.75	29.45	-4	10,750	-0.04%
2022/04/20	42	29.53	37	29.49	29.80	5	10,526	0.05%
2022/04/19	11	29.70	7	29.96	30.10	4	10,074	0.04%
2022/04/18	0	0.00	5	28.95	29.00	-5	9,706	-0.05%
2022/04/15	129	30.19	146	30.08	29.95	-17	9,386	-0.18%	大買/大賣/
2022/04/14	123	30.16	96	30.20	29.85	27	8,735	0.31%	大買/
2022/04/13	39	29.10	43	29.03	29.25	-4	7,484	-0.05%
2022/04/12	2	27.35	0	0.00	27.55	2	6,739	0.03%
2022/04/11	3	27.70	0	0.00	27.55	3	6,542	0.05%
2022/04/08	2	26.50	3	26.72	26.85	-1	6,172	-0.02%
2022/04/01	0	0.00	20	25.30	25.85	-20	5,801	-0.34%
2022/03/31	20	25.00	0	0.00	25.30	20	5,778	0.35%
2022/03/22	0	0.00	2	25.60	25.50	-2	5,819	-0.03%
2022/03/21	5	25.30	3	25.50	24.90	2	5,765	0.03%
2022/03/17	2	24.93	0	0.00	25.00	2	5,814	0.03%
2022/03/16	0	0.00	2	24.33	23.90	-2	5,747	-0.03%
2022/03/14	1	26.10	3	26.17	26.35	-2	5,389	-0.04%
2022/03/10	44	25.35	44	24.92	25.90	0	5,206	0.00%
2022/03/09	0	0.00	5	24.65	25.20	-5	5,049	-0.10%
2022/03/08	22	24.80	19	25.24	24.65	3	4,932	0.06%
2022/03/07	7	26.34	6	26.31	26.15	1	4,513	0.02%
2022/03/04	3	26.05	1	26.45	25.90	2	4,187	0.05%
2022/03/03	80	26.16	111	26.15	26.25	-31	4,069	-0.76%	大賣/
2022/03/02	42	25.85	23	25.57	25.80	19	3,846	0.49%
2022/03/01	81	25.01	94	24.55	24.90	-13	3,707	-0.35%
2022/02/25	1	23.65	5	23.82	23.90	-4	3,634	-0.11%
2022/02/24	3	23.00	0	0.00	22.90	3	3,539	0.08%
2022/02/22	2	23.48	1	23.20	23.50	1	3,446	0.03%
2022/02/21	20	23.85	4	24.18	23.90	16	3,271	0.49%
2022/02/18	0	0.00	2	22.85	22.85	-2	3,001	-0.07%
2022/02/15	0	0.00	4	22.40	22.45	-4	3,039	-0.13%
2022/02/10	0	0.00	1	22.20	22.15	-1	3,186	-0.03%
2022/02/09	0	0.00	1	22.10	21.95	-1	3,311	-0.03%
2022/02/08	0	0.00	5	21.78	21.75	-5	3,323	-0.15%
2022/01/19	2	20.78	0	0.00	20.80	2	3,572	0.06%
2022/01/14	2	21.00	0	0.00	21.20	2	3,814	0.05%
2022/01/13	0	0.00	2	21.93	21.50	-2	3,886	-0.05%
2022/01/12	1	21.05	0	0.00	21.40	1	3,889	0.03%
2022/01/04	4	21.58	0	0.00	21.60	4	4,112	0.10%
2021/12/17	0	0.00	4	22.01	21.90	-4	4,445	-0.09%
2021/12/14	4	21.58	0	0.00	21.55	4	4,585	0.09%
2021/12/13	0	0.00	8	21.99	22.25	-8	4,612	-0.17%
2021/12/08	2	21.65	2	22.08	21.65	0	5,027	0.00%
2021/12/06	2	21.25	1	21.45	21.30	1	5,361	0.02%
2021/11/26	4	21.46	3	21.32	21.25	1	6,557	0.02%
2021/11/25	0	0.00	20	21.80	21.80	-20	7,106	-0.28%
2021/11/24	1	22.25	9	22.10	22.00	-8	7,076	-0.11%
2021/11/23	4	21.55	0	0.00	21.25	4	7,061	0.06%
2021/11/19	1	21.05	0	0.00	21.05	1	7,621	0.01%
2021/11/18	2	21.45	2	21.25	21.25	0	7,845	0.00%
2021/11/17	2	21.33	0	0.00	21.35	2	8,259	0.02%
2021/11/16	6	21.61	0	0.00	21.55	6	8,381	0.07%
2021/11/15	1	21.65	40	21.75	21.75	-39	8,549	-0.46%
2021/11/11	1	22.40	0	0.00	22.25	1	9,405	0.01%
2021/11/10	0.5	21.75	0	0.00	21.60	0.5	9,815	0.01%
2021/11/08	20	22.40	26	22.15	22.15	-6	11,587	-0.05%
2021/11/04	0	0.00	22	21.19	21.20	-22	12,380	-0.18%
2021/11/01	8	21.02	1	21.05	21.00	7	13,595	0.05%
2021/10/28	2	21.00	3	21.60	21.50	-1	14,531	-0.01%
2021/10/25	0	0.00	1	22.00	21.85	-1	17,751	-0.01%
2021/10/22	9	22.11	0	0.00	21.90	9	18,103	0.05%
2021/10/21	0	0.00	40	22.98	23.45	-40	18,215	-0.22%
2021/10/20	5	22.85	0	0.00	22.70	5	18,481	0.03%
2021/10/19	5	22.90	0	0.00	22.95	5	18,800	0.03%
2021/10/18	6	22.65	2	23.13	22.95	4	19,119	0.02%
2021/10/15	24	22.75	0	0.00	22.75	24	19,965	0.12%
2021/10/13	2	22.38	0	0.00	22.10	2	21,328	0.01%
2021/10/12	4	22.60	0	0.00	22.60	4	21,530	0.02%
2021/10/08	4	23.20	0	0.00	22.95	4	21,625	0.02%
2021/10/07	2	23.30	3	23.62	23.65	-1	21,690	0.00%
2021/10/04	4	23.58	0	0.00	22.65	4	22,144	0.02%
2021/10/01	3	24.47	2	24.88	24.05	1	22,269	0.00%
2021/09/30	2	25.03	4	24.79	25.05	-2	22,435	-0.01%
2021/09/29	3	24.33	1	24.80	24.20	2	22,590	0.01%
2021/09/27	1	25.20	0	0.00	25.00	1	23,587	0.00%
2021/09/23	2	25.30	2	25.00	24.85	0	27,414	0.00%
2021/09/16	11	26.01	11	26.15	26.00	0	29,021	0.00%
2021/09/13	4	26.94	4	26.60	26.95	0	28,902	0.00%
2021/09/10	24	26.47	26	26.67	26.05	-2	28,697	-0.01%
2021/09/07	2	25.43	2	25.98	25.40	0	28,251	0.00%
2021/09/06	8	26.19	4	26.56	25.60	4	28,141	0.01%
2021/09/03	1	27.20	1	26.40	26.35	0	27,935	0.00%
2021/09/02	3	26.45	3	26.80	26.65	0	27,745	0.00%
2021/09/01	34	27.44	0	0.00	27.00	34	27,620	0.12%
2021/08/31	38	27.17	11	26.99	27.20	27	27,184	0.10%
2021/08/30	0	0.00	0.1	26.00	26.00	-0.1	26,686	0.00%
2021/08/27	3	25.83	6	25.58	26.00	-3	26,770	-0.01%
2021/08/26	108.1	26.56	106	26.50	25.60	2	27,415	0.01%	大買/大賣/
2021/08/25	2	25.53	0	0.00	25.35	2	27,090	0.01%
2021/08/24	2	25.45	2	25.70	25.65	0	27,011	0.00%
2021/08/23	15	26.08	9	26.03	25.85	6	26,875	0.02%
2021/08/20	1.1	24.45	40	24.50	24.60	-39	26,510	-0.15%
2021/08/19	0	0.00	31	24.19	24.20	-31	26,365	-0.12%
2021/08/18	91	24.64	21	23.87	25.60	70	26,158	0.27%
2021/08/17	10	25.04	112	24.23	23.90	-102	25,777	-0.40%	大賣/鉅額交易
2021/08/16	23	27.52	16.1	26.83	26.40	6.9	25,231	0.03%
2021/08/13	26.1	28.93	92	27.91	27.55	-65.9	24,737	-0.27%
2021/08/12	76	28.95	8	28.71	29.75	68	23,927	0.28%
2021/08/11	106	27.76	186	27.74	27.85	-80	22,963	-0.35%	大買/大賣/
2021/08/10	2	27.80	1.1	27.94	27.30	1	22,367	0.00%
2021/08/09	300.1	28.20	164	27.80	27.95	136.1	22,110	0.62%	大買/大賣/鉅額交易
2021/08/06	1	27.30	7	27.09	26.95	-6	21,412	-0.03%
2021/08/05	7	26.96	90	26.85	26.65	-83	21,222	-0.39%
2021/08/04	5	27.54	33	27.42	27.40	-28	21,141	-0.13%
2021/08/03	2	28.23	14	28.21	28.85	-12	21,239	-0.06%
2021/08/02	87	28.35	16	27.93	29.30	71	20,948	0.34%
2021/07/30	157	28.07	180	28.07	27.20	-23	20,265	-0.11%	大買/大賣/
2021/07/29	127	27.90	70	27.70	27.95	57	19,168	0.30%	大買/
2021/07/28	99	26.29	148	25.60	25.75	-49	17,963	-0.27%	大賣/
2021/07/27	0	0.00	3	26.25	25.60	-3	17,718	-0.02%
2021/07/26	61	26.80	0	0.00	26.90	61	17,744	0.34%
2021/07/23	6	26.36	7	26.01	26.70	-1	17,549	-0.01%
2021/07/22	1	26.50	1	27.00	25.00	0	17,272	0.00%
2021/07/21	26	27.41	37	27.42	26.50	-11	17,026	-0.06%
2021/07/20	29	26.67	35.1	26.50	26.75	-6.1	16,240	-0.04%
2021/07/19	20.1	26.48	15	26.68	27.10	5.1	15,653	0.03%
2021/07/16	40	25.22	36	25.01	25.10	4	15,298	0.03%
2021/07/15	21	24.89	5	24.73	24.85	16	15,227	0.11%
2021/07/14	0	0.00	2	23.43	23.90	-2	15,419	-0.01%
2021/07/13	1	25.35	1	24.70	23.50	0	16,149	0.00%
2021/07/12	28	26.27	21	25.73	25.05	7	16,669	0.04%
2021/07/09	6	25.08	7	24.93	24.65	-1	17,158	-0.01%
2021/07/08	2	25.55	1	25.10	24.95	1	17,332	0.01%
2021/07/07	5	25.37	7	24.52	24.30	-2	17,117	-0.01%
2021/07/06	0	0.00	7	26.05	25.60	-7	16,927	-0.04%
2021/07/05	11	26.41	11.1	26.72	26.35	-0.1	16,765	0.00%
2021/07/02	13.1	25.78	8	26.28	25.65	5.1	16,464	0.03%
2021/07/01	216	27.59	193	27.71	26.80	23	15,961	0.14%	大買/大賣/
2021/06/30	281	26.92	217	26.88	27.50	64	14,329	0.45%	大買/大賣/
2021/06/29	30	24.02	25	24.14	25.15	5	12,019	0.04%
2021/06/28	28	22.26	23	22.15	22.90	5	10,786	0.05%
2021/06/25	3	20.90	0	0.00	20.85	3	10,250	0.03%
2021/06/24	0	0.00	14	20.93	20.65	-14	10,167	-0.14%
2021/06/23	14	20.46	0	0.00	20.45	14	10,125	0.14%
2021/06/22	10	21.11	17	20.88	20.80	-7	10,050	-0.07%
2021/06/21	4	19.75	0	0.00	20.10	4	9,892	0.04%
2021/06/18	2	20.23	0	0.00	20.25	2	9,820	0.02%
2021/06/17	5	20.59	2	20.78	20.45	3	9,781	0.03%
2021/06/16	0	0.00	1	21.05	20.30	-1	9,748	-0.01%
2021/06/15	2	20.85	5	20.87	20.85	-3	9,714	-0.03%
2021/06/11	2	20.40	4	20.78	20.40	-2	9,696	-0.02%
2021/06/10	3	19.98	0	0.00	20.40	3	9,670	0.03%
2021/06/09	6	20.48	3	20.93	20.35	3	9,630	0.03%
2021/06/08	1	20.95	1	21.20	21.00	0	9,596	0.00%
2021/06/07	7	21.09	26	20.82	20.80	-19	9,580	-0.20%
2021/06/04	11	22.08	15	22.22	21.70	-4	9,486	-0.04%
2021/06/03	20	22.85	11	22.30	22.45	9	9,303	0.10%
2021/06/02	5	21.70	6	20.68	21.70	-1	8,530	-0.01%
2021/06/01	7	20.24	3	20.18	20.10	4	8,419	0.05%
2021/05/31	22	20.29	12	20.35	20.00	10	8,437	0.12%
2021/05/20	0	0.00	2	18.55	18.05	-2	8,310	-0.02%
2021/05/19	3	18.70	0	0.00	18.65	3	8,274	0.04%
2021/05/17	1	16.90	3	16.90	16.60	-2	8,117	-0.02%
2021/05/12	11	20.56	5	21.10	19.60	6	7,828	0.08%
2021/05/11	3	22.30	3	22.50	21.70	0	7,594	0.00%
2021/05/10	2	22.00	0	0.00	22.15	2	7,003	0.03%
2021/05/07	2	21.20	9	21.01	21.20	-7	6,735	-0.10%
2021/05/06	27	21.19	20	21.20	20.35	7	6,625	0.11%
2021/05/05	0	0.00	6	20.98	20.40	-6	6,476	-0.09%
2021/05/04	6	20.41	0	0.00	19.55	6	6,276	0.10%
2021/05/03	1	21.65	3	21.77	21.65	-2	6,096	-0.03%
2021/04/29	1	20.85	7	21.21	21.20	-6	5,810	-0.10%
2021/04/28	1	20.35	0	0.00	20.60	1	5,639	0.02%
2021/04/27	14	20.98	13	20.74	21.00	1	5,570	0.02%
2021/04/26	2	20.85	4	21.38	21.20	-2	5,472	-0.04%
2021/04/23	6	20.60	6	20.93	20.80	0	5,375	0.00%
2021/04/22	7	20.91	3	22.58	20.55	4	5,281	0.08%
2021/04/21	3	21.72	13	21.47	21.70	-10	4,844	-0.21%
2021/04/20	2	21.90	3	22.10	22.10	-1	4,649	-0.02%
2021/04/19	17	22.75	24	22.41	23.65	-7	4,266	-0.16%
2021/04/16	43	21.94	41	21.98	21.50	2	3,385	0.06%
2021/04/15	32	20.57	31	20.81	20.95	1	2,604	0.04%
2021/04/14	21	19.50	29	19.50	19.75	-8	1,850	-0.43%
2021/04/12	0	18.40	0	0.00	18.25	0	1,510	0.00%
2021/04/09	2	18.05	0	0.00	18.05	2	1,450	0.14%
2021/04/08	0	0.00	4	18.40	18.35	-4	1,395	-0.29%
2021/04/07	22	17.95	22	18.02	17.80	0	1,262	0.00%
2021/04/06	0	0.00	3	17.30	17.30	-3	1,130	-0.27%
2021/04/01	0	0.00	12	17.05	17.05	-12	1,129	-1.06%
2021/03/19	6	16.80	0	0.00	16.80	6	1,391	0.43%
2021/03/16	2	17.15	1	17.25	17.10	1	1,595	0.06%
2021/03/11	0	17.20	0	17.20	17.30	0	1,609	0.00%
2021/03/05	1	17.60	0	0.00	17.20	1	1,552	0.06%
2021/01/28	0	15.45	0	0.00	15.30	0	1,144	0.00%
2021/01/13	0	16.05	0	0.00	16.20	0	1,087	0.00%
2021/01/11	1	16.45	75	16.56	16.45	-74	1,062	-6.97%
2021/01/08	23	16.85	0	0.00	16.85	23	1,044	2.20%
2021/01/07	0	17.30	15	17.05	17.00	-15	1,031	-1.45%
2021/01/04	57	17.36	0	0.00	17.25	57	987	5.77%
2020/12/31	3	17.30	0	0.00	17.20	3	981	0.31%
2020/12/30	3	17.45	0	0.00	17.50	3	966	0.31%
2020/12/24	0	0.00	5	17.10	17.10	-5	898	-0.56%
2020/12/22	50	18.40	50	18.00	17.00	0	856	0.00%
2020/12/21	20	17.90	20	18.30	18.25	0	784	0.00%
2020/12/15	1	17.50	1	17.65	17.45	0	637	0.00%
2020/12/10	21	17.45	20	17.25	17.20	1	489	0.20%
2020/12/09	0	16.40	0	0.00	16.35	0	368	0.01%
2020/12/08	0	0.00	4	16.15	16.15	-4	355	-1.13%
2020/11/18	10	16.05	0	0.00	16.05	10	363	2.75%
2020/10/28	0	0.00	2	15.40	15.40	-2	347	-0.58%
2020/09/04	4	15.95	0	0.00	16.10	4	374	1.07%
2020/08/10	6	15.30	0	0.00	15.30	6	390	1.54%
2020/07/08	10	15.95	10	15.90	15.95	0	469	0.00%
2020/07/01	6	15.70	0	0.00	15.70	6	479	1.25%
2020/06/22	0	0.00	6	15.95	16.05	-6	475	-1.26%
2020/06/19	10	16.30	0	0.00	16.20	10	468	2.14%
2020/06/15	0	0.00	3	16.40	16.30	-3	496	-0.60%
2020/06/04	0	0.00	2	16.50	16.50	-2	622	-0.32%
2020/04/15	0	0.00	1	15.50	15.65	-1	652	-0.15%
2020/04/10	0	0.00	2	15.05	15.10	-2	652	-0.31%
2020/03/17	0	0.00	5	14.20	14.35	-5	562	-0.89%
2020/01/09	2	18.35	0	0.00	18.35	2	565	0.35%
2019/12/02	5	18.25	0	0.00	18.25	5	866	0.58%
2019/11/19	2	18.40	0	0.00	18.45	2	1,157	0.17%
2019/11/11	5	18.75	0	0.00	18.75	5	1,540	0.32%
2019/09/24	1	20.20	0	0.00	20.25	1	1,532	0.07%
2019/09/06	12	20.80	0	0.00	20.85	12	1,506	0.80%
2019/09/04	0	0.00	1	21.00	20.90	-1	1,464	-0.07%
2019/09/03	0	0.00	5	20.95	21.15	-5	1,449	-0.34%
2019/09/02	1	20.95	0	0.00	21.15	1	1,435	0.07%
2019/08/22	0	0.00	1	20.30	20.35	-1	1,241	-0.08%
2019/08/21	2	20.40	1	20.55	20.55	1	1,214	0.08%
2019/08/19	0	0.00	1	20.95	20.60	-1	1,109	-0.09%
2019/08/16	1	20.35	0	0.00	20.50	1	981	0.10%
2019/08/06	0	0.00	10	19.20	19.30	-10	841	-1.19%
2019/08/01	0	0.00	200	19.13	19.25	-200	830	-24.07%	大賣/鉅額交易
2019/07/17	0	0.00	0	19.25	19.25	0	886	0.00%
2019/06/24	40	19.70	0	0.00	19.85	40	1,488	2.69%
2019/05/17	10	19.70	0	0.00	19.50	10	2,955	0.34%
2019/05/03	0	0.00	2	20.00	19.90	-2	2,888	-0.07%
2019/04/18	0	0.00	1	20.35	20.35	-1	2,817	-0.04%
2019/04/12	100	20.80	0	0.00	20.75	100	2,872	3.48%
2019/04/11	5	20.75	34	20.80	20.75	-29	2,887	-1.00%
2019/04/10	60	20.78	0	0.00	20.70	60	2,880	2.08%
2019/04/09	34	20.85	0	0.00	20.85	34	2,846	1.19%
2019/03/29	2	21.00	0	0.00	21.20	2	2,659	0.08%
2019/03/26	0	0.00	28	22.80	22.50	-28	2,317	-1.21%
2019/03/21	28	23.53	0	0.00	23.40	28	2,207	1.27%
2019/03/15	0	0.00	10	22.00	22.15	-10	1,686	-0.59%
2019/03/13	0	0.00	28	22.01	21.95	-28	1,587	-1.76%
2019/03/12	13	22.23	3	22.27	21.90	10	1,521	0.66%
2019/03/11	11	20.96	0	0.00	21.30	11	1,334	0.82%
2019/03/08	22	20.95	15	21.04	21.15	7	1,284	0.54%
2019/03/06	0	0.00	1	21.50	21.20	-1	1,310	-0.08%
2019/03/05	0	0.00	6	19.82	19.90	-6	1,025	-0.59%
2019/02/27	2	18.90	0	0.00	18.85	2	963	0.21%
2019/02/26	4	19.20	0	0.00	19.05	4	966	0.41%
2019/01/09	0	0.00	1	19.20	19.15	-1	774	-0.13%
2019/01/07	1	19.35	0	0.00	19.00	1	720	0.14%
2019/01/02	1	16.60	2	16.85	16.95	-1	640	-0.16%
2018/12/12	2	16.60	0	0.00	16.70	2	623	0.32%
2018/12/05	0	0.00	4	16.95	17.00	-4	615	-0.65%
2018/11/28	2	16.30	0	0.00	16.40	2	354	0.56%
2018/10/17	1	17.10	0	0.00	16.95	1	399	0.25%
2018/09/07	0	0.00	1	18.10	17.85	-1	536	-0.19%
2018/08/23	0	0.00	2	18.20	18.20	-2	713	-0.28%
2018/08/08	0	0.00	2	17.65	17.65	-2	735	-0.27%
2018/08/02	0	0.00	2	17.35	17.35	-2	758	-0.26%
2018/07/27	0.3	17.20	0	0.00	17.30	0.3	762	0.04%
2018/07/17	2	17.20	3.6	17.31	17.45	-1.6	771	-0.21%
2018/07/13	2	17.70	0	0.00	17.90	2	762	0.26%
2018/07/09	2	18.20	0	0.00	18.10	2	776	0.26%
2018/07/06	0	0.00	1	18.60	18.60	-1	771	-0.13%
2018/06/13	2	19.05	0	0.00	19.15	2	799	0.25%
2018/06/12	0	0.00	1	19.10	19.10	-1	787	-0.13%
2018/05/09	0	19.30	0	0.00	19.35	0	685	0.00%
2018/04/16	0	0.00	4	19.85	19.80	-4	812	-0.49%
2018/04/13	0	0.00	3	19.90	19.85	-3	815	-0.37%
2018/04/10	3	20.17	0	0.00	20.05	3	845	0.35%
2018/03/30	15	21.05	11	21.25	20.80	4	874	0.46%
2018/03/21	3	20.08	0	0.00	20.05	3	973	0.31%
2018/03/15	1	19.90	0	0.00	19.95	1	1,123	0.09%
2018/03/07	0	0.00	0.3	19.75	19.70	-0.3	1,163	-0.02%
2018/03/01	0	0.00	3	20.17	20.10	-3	1,165	-0.26%
2018/01/30	3	20.17	0	0.00	20.25	3	1,165	0.26%
2018/01/26	0	0.00	200	20.08	20.15	-200	1,176	-17.00%	大賣/鉅額交易
2018/01/25	200	20.23	0	0.00	20.15	200	1,195	16.72%	大買/鉅額交易
2018/01/12	0	0.00	20	20.70	20.70	-20	1,151	-1.74%
2018/01/10	15	20.35	0	0.00	20.35	15	1,134	1.32%
2018/01/08	0	0.00	1	20.35	20.20	-1	1,133	-0.09%
2018/01/04	1	20.15	0	0.00	20.10	1	1,116	0.09%