榮剛 (5009)-元富-新興券商分點個股進出

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
51.4
漲跌
--
漲幅
0.00%
成交量
3,284張
產業
上櫃鋼鐵類股
530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-新興券商分點個股進出

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-新興券商分點個股進出
元富-新興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	1	51.50	0	0.00	51.40	1	11,903	0.01%
2024/06/13	7	51.44	1	51.60	51.40	6	11,911	0.05%
2024/06/12	1	51.10	2	51.00	50.90	-1	11,914	-0.01%
2024/06/11	4	51.48	2	51.90	51.40	2	11,908	0.02%
2024/06/07	10	50.83	10	51.21	51.30	0	11,921	0.00%
2024/06/06	8	51.06	17.2	50.80	50.80	-9.2	11,907	-0.08%
2024/06/05	9	52.42	0	0.00	52.00	9	11,765	0.08%
2024/06/04	0	0.00	9	52.78	52.80	-9	11,769	-0.08%
2024/06/03	2	52.50	2	52.40	52.40	0	11,799	0.00%
2024/05/31	2	52.70	0	0.00	52.60	2	11,800	0.02%
2024/05/30	5	53.46	0	0.00	52.80	5	11,803	0.04%
2024/05/29	2	53.35	2	53.40	53.40	0	11,817	0.00%
2024/05/28	7	53.70	8.9	53.91	53.80	-1.9	11,983	-0.02%
2024/05/27	5.2	52.87	5.5	53.18	53.20	-0.3	11,902	0.00%
2024/05/24	1	52.50	12	52.39	52.50	-11	11,860	-0.09%
2024/05/23	3	52.37	5	52.64	52.10	-2	11,861	-0.02%
2024/05/22	12	52.47	9	52.41	52.10	3	11,803	0.03%
2024/05/21	8.2	53.01	6	52.87	52.80	2.2	11,635	0.02%
2024/05/20	12.7	53.98	9	53.88	52.90	3.7	11,533	0.03%
2024/05/17	2	55.80	0	0.00	55.80	2	11,131	0.02%
2024/05/16	2	54.90	4	54.88	54.90	-2	11,014	-0.02%
2024/05/15	4	55.78	0	0.00	55.20	4	10,959	0.04%
2024/05/14	5	55.72	1	56.30	55.80	4	10,834	0.04%
2024/05/13	8	55.36	5	55.24	55.20	3	10,659	0.03%
2024/05/10	0	0.00	2	55.60	56.00	-2	10,556	-0.02%
2024/05/09	4	55.98	2	56.70	54.90	2	10,442	0.02%
2024/05/08	1	54.50	9	54.80	54.70	-8	10,252	-0.08%
2024/05/07	4	55.48	1	54.80	54.50	3	10,194	0.03%
2024/05/06	11	56.73	5.2	57.04	56.10	5.8	9,960	0.06%
2024/05/03	14	57.24	11	57.30	57.00	3	9,729	0.03%
2024/05/02	28	57.29	25	57.50	57.60	3	9,394	0.03%
2024/04/30	10	54.72	6	55.30	54.20	4	8,518	0.05%
2024/04/29	3	53.47	9	53.89	54.80	-6	8,034	-0.07%
2024/04/26	11	52.73	9	53.23	52.80	2	7,806	0.03%
2024/04/25	1	52.80	0	0.00	52.60	1	7,679	0.01%
2024/04/24	8	52.76	6	52.88	53.00	2	7,613	0.03%
2024/04/23	43	53.60	5	52.88	52.80	38	7,547	0.50%
2024/04/22	55	54.01	100	53.93	54.20	-45	7,350	-0.61%
2024/04/19	11	54.14	52.1	54.17	54.90	-41.1	7,016	-0.59%
2024/04/18	4	54.40	26.1	54.16	54.70	-22	6,616	-0.33%
2024/04/17	9	53.62	6	53.82	53.50	3	6,379	0.05%
2024/04/16	10	52.46	7	52.66	51.90	3	6,043	0.05%
2024/04/15	30	53.88	46	53.29	53.30	-16	5,658	-0.28%
2024/04/12	3	52.33	1.1	52.66	52.50	1.9	5,187	0.04%
2024/04/11	1	52.10	7	52.31	52.60	-6	5,092	-0.12%
2024/04/10	32	51.77	15	52.19	52.50	17	4,927	0.34%
2024/04/09	0	0.00	17	50.32	50.40	-17	4,584	-0.37%
2024/04/08	5	49.56	2	49.68	49.40	3	4,469	0.07%
2024/04/03	2.1	49.35	13.1	49.54	49.40	-11	4,460	-0.25%
2024/04/02	5	49.45	10	49.48	49.30	-5	4,494	-0.11%
2024/04/01	1	49.40	1	49.55	49.55	0	4,543	0.00%
2024/03/29	5	49.46	3	49.30	49.30	2	4,723	0.04%
2024/03/28	34	50.39	0	0.00	49.65	34	4,887	0.70%
2024/03/27	11	49.73	3	49.83	49.65	8	5,331	0.15%
2024/03/26	3	49.93	9	49.51	49.05	-6	5,334	-0.11%
2024/03/25	0	49.94	2	49.35	49.80	-2	5,373	-0.04%
2024/03/22	4	48.89	24	49.05	49.00	-20	5,440	-0.37%
2024/03/21	3	48.88	3	49.00	49.00	0	5,739	0.00%
2024/03/20	5	48.90	3	49.25	48.90	2	5,835	0.03%
2024/03/19	25	49.24	4	48.96	48.85	21	5,894	0.36%
2024/03/18	1	47.80	3	48.20	48.40	-2	5,952	-0.03%
2024/03/15	2	47.70	4	47.70	47.70	-2	5,980	-0.03%
2024/03/14	2	47.85	6	47.85	47.75	-4	6,016	-0.07%
2024/03/13	7	48.21	19	48.30	47.70	-12	6,105	-0.20%
2024/03/12	3	48.48	0	0.00	48.55	3	6,164	0.05%
2024/03/11	2	47.80	0	0.00	47.95	2	6,209	0.03%
2024/03/08	7	47.61	4	47.76	47.70	3	6,321	0.05%
2024/03/07	3	48.60	10	48.52	48.35	-7	6,424	-0.11%
2024/03/06	20	49.03	0	0.00	48.75	20	6,482	0.31%
2024/03/05	2.2	48.48	12	48.75	48.70	-9.8	6,483	-0.15%
2024/03/04	22	48.40	40	48.50	48.30	-18	6,432	-0.28%
2024/03/01	57	47.92	7	48.16	48.30	50	6,473	0.77%
2024/02/29	2	47.00	2	46.90	47.00	0	6,393	0.00%
2024/02/27	1	46.35	0	0.00	46.50	1	6,533	0.02%
2024/02/26	2	46.58	2	46.45	46.45	0	6,762	0.00%
2024/02/23	1	47.15	1	46.70	46.70	0	6,819	0.00%
2024/02/22	1	47.45	1	47.55	47.15	0	6,850	0.00%
2024/02/21	0	0.00	3	47.22	47.15	-3	6,902	-0.04%
2024/02/20	7	47.16	2	47.07	47.00	5	7,005	0.07%
2024/02/19	9	47.79	0	0.00	47.85	9	6,981	0.13%
2024/02/16	3	47.62	4	47.63	47.65	-1	7,059	-0.01%
2024/02/05	1	45.60	3	45.68	45.75	-2	6,987	-0.03%
2024/02/02	2	46.35	9	46.67	46.20	-7	6,915	-0.10%
2024/02/01	0	0.00	2	47.20	47.05	-2	6,860	-0.03%
2024/01/31	6	48.07	4	48.10	47.60	2	6,832	0.03%
2024/01/30	2	48.00	12	47.90	47.80	-10	6,838	-0.15%
2024/01/29	2	47.30	0	0.00	47.50	2	6,806	0.03%
2024/01/26	2	46.73	0	0.00	46.75	2	6,805	0.03%
2024/01/25	2	46.90	3	47.10	46.85	-1	6,822	-0.01%
2024/01/24	3	47.65	10	47.05	47.10	-7	6,879	-0.10%
2024/01/23	2	46.25	0	0.00	46.40	2	6,854	0.03%
2024/01/22	6	46.02	0	0.00	46.00	6	6,968	0.09%
2024/01/17	8	46.43	2	45.85	45.90	6	7,040	0.09%
2024/01/16	3	47.15	5	47.36	47.15	-2	7,129	-0.03%
2024/01/15	4	47.55	14	47.59	47.70	-10	7,182	-0.14%
2024/01/12	2	46.95	2	46.95	47.10	0	7,199	0.00%
2024/01/11	1	47.20	1	47.00	47.20	0	7,228	0.00%
2024/01/10	1	47.50	0	0.00	47.50	1	7,246	0.01%
2024/01/09	2	48.30	0	0.00	47.85	2	7,392	0.03%
2024/01/08	0	0.00	9.1	49.03	48.50	-9.1	7,394	-0.12%
2024/01/05	1	48.05	21	48.34	48.85	-20	7,444	-0.27%
2024/01/04	5	48.26	4	47.98	47.80	1	7,477	0.01%
2024/01/03	1	49.20	0	0.00	48.65	1	7,427	0.01%
2023/12/29	3	48.65	1	48.50	48.85	2	7,502	0.03%
2023/12/28	4	48.88	5	48.96	48.75	-1	7,474	-0.01%
2023/12/27	3	49.32	1	49.20	49.20	2	7,433	0.03%
2023/12/26	19	49.36	23	50.10	49.20	-4	7,403	-0.05%
2023/12/25	25	49.81	14	49.70	49.00	11	7,233	0.15%
2023/12/22	22	51.28	6	50.33	49.45	16	7,151	0.22%
2023/12/20	0	0.00	14	51.53	51.70	-14	6,695	-0.21%
2023/12/19	23	50.50	25	50.78	50.90	-2	6,648	-0.03%
2023/12/18	22	51.33	3	51.60	51.60	19	6,687	0.28%
2023/12/15	19	51.35	56	51.41	51.50	-37	6,560	-0.56%
2023/12/14	2	50.15	13	49.99	49.80	-11	6,292	-0.17%
2023/12/13	5	49.77	3	49.60	49.40	2	6,241	0.03%
2023/12/12	2	50.10	19	49.91	49.70	-17	6,243	-0.27%
2023/12/11	13	49.28	13.8	49.80	49.00	-0.8	6,203	-0.01%
2023/12/08	0	0.00	4	49.35	49.25	-4	6,294	-0.06%
2023/12/07	18	49.54	1	49.55	49.35	17	6,330	0.27%
2023/12/06	2	50.10	24	49.63	50.10	-22	6,363	-0.35%
2023/12/05	6	48.90	35	48.85	48.70	-29	6,362	-0.46%
2023/12/04	13	49.56	7	49.85	49.45	6	6,360	0.09%
2023/12/01	71	49.35	40	49.30	49.35	31	6,314	0.49%
2023/11/30	0	0.00	14	48.26	48.70	-14	6,270	-0.22%
2023/11/29	1	47.70	11	47.87	47.75	-10	6,552	-0.15%
2023/11/28	5	47.31	1	47.50	47.50	4	6,644	0.06%
2023/11/27	18	47.39	0	0.00	46.90	18	6,811	0.26%
2023/11/24	6	48.17	29	48.21	47.85	-23	7,115	-0.32%
2023/11/22	5	47.78	20	47.61	47.75	-15	7,231	-0.21%
2023/11/21	0	0.00	33	46.60	46.75	-33	7,064	-0.47%
2023/11/20	11	45.85	3	46.17	46.25	8	7,149	0.11%
2023/11/17	9.3	46.53	14	46.50	46.40	-4.8	7,247	-0.07%
2023/11/16	8	46.11	8	46.07	46.50	0	7,257	0.00%
2023/11/14	17	45.64	2	45.95	45.30	15	7,278	0.21%
2023/11/13	8	45.40	0	0.00	45.25	8	7,305	0.11%
2023/11/10	18	45.08	0	0.00	45.00	18	7,352	0.24%
2023/11/09	2	45.30	0	0.00	45.40	2	7,483	0.03%
2023/11/06	0	0.00	2	45.80	45.90	-2	7,925	-0.03%
2023/11/02	0	0.00	1	45.15	45.25	-1	8,337	-0.01%
2023/11/01	1	44.85	1	44.50	44.50	0	8,836	0.00%
2023/10/31	14	45.33	10	44.75	44.60	4	8,873	0.05%
2023/10/30	1	45.55	0	0.00	45.50	1	8,980	0.01%
2023/10/27	13	45.00	0	0.00	44.90	13	9,032	0.14%
2023/10/26	0.2	45.05	14	45.38	45.25	-13.8	9,034	-0.15%
2023/10/25	1	45.15	13	45.20	45.20	-12	9,160	-0.13%
2023/10/24	8	44.25	8	44.50	44.65	0	9,235	0.00%
2023/10/23	11	44.65	11	45.40	44.50	0	9,284	0.00%
2023/10/20	0	0.00	5	43.70	44.00	-5	9,375	-0.05%
2023/10/18	2	44.30	3.1	44.57	44.00	-1.1	9,631	-0.01%
2023/10/17	10	45.25	1	45.60	45.00	9	9,796	0.09%
2023/10/16	15	45.86	15	46.09	45.60	0	9,989	0.00%
2023/10/13	6.2	45.54	1	45.50	45.30	5.2	10,021	0.05%
2023/10/12	1	44.70	1	45.05	45.75	0	10,295	0.00%
2023/10/05	7.1	44.12	0	0.00	44.00	7.1	10,699	0.07%
2023/10/04	0	0.00	1	43.95	43.90	-1	10,774	-0.01%
2023/10/03	6	45.65	0	0.00	45.15	6	10,741	0.06%
2023/10/02	9	45.65	0	0.00	45.60	9	10,889	0.08%
2023/09/27	0	0.00	10	45.01	45.20	-10	11,545	-0.09%
2023/09/26	25	45.62	0	0.00	45.10	25	11,886	0.21%
2023/09/25	0	0.00	38	46.37	46.50	-38	12,041	-0.32%
2023/09/22	5	44.95	8	45.28	45.40	-3	12,061	-0.02%
2023/09/21	25	45.42	4	45.05	45.25	21	12,203	0.17%
2023/09/20	10	46.53	3	46.30	46.20	7	12,217	0.06%
2023/09/19	4	46.85	1	46.75	46.65	3	12,364	0.02%
2023/09/18	8	46.57	7	46.59	46.30	1	12,443	0.01%
2023/09/15	0	0.00	15	46.23	46.40	-15	12,511	-0.12%
2023/09/14	4	45.38	4	45.70	45.50	0	12,729	0.00%
2023/09/13	13	45.55	4	45.38	45.15	9	13,041	0.07%
2023/09/12	2	46.70	0	0.00	46.30	2	13,042	0.02%
2023/09/11	13.3	47.12	12	47.33	46.65	1.3	13,107	0.01%
2023/09/08	11	47.17	8	46.94	46.65	3	13,065	0.02%
2023/09/07	8	47.38	1	47.25	47.25	7	13,134	0.05%
2023/09/06	4	46.95	4	47.00	47.05	0	13,348	0.00%
2023/09/05	18	46.63	5	47.10	46.85	13	13,387	0.10%
2023/09/04	39	47.38	12	47.21	47.20	27	13,466	0.20%
2023/09/01	3	45.83	15	46.06	45.75	-12	13,262	-0.09%
2023/08/31	6	44.97	2	44.78	45.15	4	13,483	0.03%
2023/08/30	24	45.40	58	45.73	44.85	-34	13,993	-0.24%
2023/08/29	56.1	46.13	57	45.26	46.70	-0.9	13,793	-0.01%
2023/08/28	60	46.34	7	46.40	45.85	53	13,839	0.38%
2023/08/25	0	0.00	49	45.25	45.20	-49	13,768	-0.36%
2023/08/24	56	45.84	2	45.83	45.70	54	13,789	0.39%
2023/08/23	7	45.69	8	46.01	45.55	-1	13,730	-0.01%
2023/08/22	0	0.00	6	45.80	44.95	-6	13,665	-0.04%
2023/08/21	3	45.82	2	46.20	45.90	1	13,791	0.01%
2023/08/18	7	45.74	7	46.28	45.40	0	14,167	0.00%
2023/08/17	9	46.11	15	45.66	46.10	-6	14,655	-0.04%
2023/08/15	5	46.00	0	0.00	45.55	5	15,681	0.03%
2023/08/14	3	45.18	0	0.00	45.10	3	15,771	0.02%
2023/08/11	1	47.30	5	46.40	46.55	-4	15,792	-0.03%
2023/08/09	5	48.63	3	48.27	48.25	2	15,800	0.01%
2023/08/08	3	49.77	3	49.08	48.90	0	15,765	0.00%
2023/08/07	16	49.95	39	49.04	49.30	-23	15,810	-0.15%
2023/08/04	2	53.00	0	0.00	52.90	2	15,535	0.01%
2023/08/02	2.1	52.71	2	53.80	52.60	0.1	15,832	0.00%
2023/08/01	1	52.90	0	0.00	53.10	1	15,856	0.01%
2023/07/31	7	54.01	2	54.60	53.40	5	16,153	0.03%
2023/07/28	19	54.37	5	54.30	54.00	14	16,431	0.09%
2023/07/27	0	0.00	2	55.35	55.10	-2	16,688	-0.01%
2023/07/26	12	54.76	9	54.38	54.10	3	16,988	0.02%
2023/07/25	0	0.00	6	55.48	55.70	-6	17,576	-0.03%
2023/07/24	1	52.70	9	53.78	54.50	-8	17,776	-0.05%
2023/07/21	4	52.80	0	0.00	52.50	4	17,815	0.02%
2023/07/20	1	53.30	9	53.40	53.80	-8	18,031	-0.04%
2023/07/19	5	52.62	0	0.00	51.70	5	18,061	0.03%
2023/07/18	5	53.20	6	53.80	53.70	-1	18,306	-0.01%
2023/07/17	18	53.24	0	0.00	53.50	18	18,480	0.10%
2023/07/14	18	53.89	0	0.00	53.60	18	18,427	0.10%
2023/07/13	1	55.80	2	55.30	54.60	-1	18,860	-0.01%
2023/07/12	0	0.00	2	55.80	55.60	-2	19,325	-0.01%
2023/07/11	18	57.09	0	0.00	56.60	18	19,621	0.09%
2023/07/10	1	56.50	5	57.14	56.90	-4	20,468	-0.02%
2023/07/07	24	56.31	0	0.00	56.10	24	21,173	0.11%
2023/07/06	17	58.61	5	58.26	57.30	12	21,351	0.06%
2023/07/05	4	59.53	5	60.48	60.50	-1	21,242	0.00%
2023/07/04	14	58.66	13	59.52	60.00	1	21,045	0.00%
2023/07/03	8	58.35	5	58.20	59.40	3	20,793	0.01%
2023/06/30	5	57.52	6	57.70	57.60	-1	20,591	0.00%
2023/06/29	7	57.36	6	57.60	57.10	1	20,543	0.00%
2023/06/28	1	57.00	4	57.60	56.60	-3	20,443	-0.01%
2023/06/27	4	56.45	3	56.27	56.20	1	20,598	0.00%
2023/06/26	1	58.00	2	58.40	58.10	-1	20,646	0.00%
2023/06/21	7	58.70	8	59.14	58.40	-1	20,678	0.00%
2023/06/20	10	58.89	1	59.40	58.20	9	20,649	0.04%
2023/06/19	8	60.05	19	60.09	60.60	-11	20,563	-0.05%
2023/06/16	3	58.70	1.5	58.99	58.00	1.5	20,613	0.01%
2023/06/15	3	57.90	7	58.16	58.60	-4	20,585	-0.02%
2023/06/14	5	56.70	2.5	57.26	56.60	2.5	20,658	0.01%
2023/06/13	2	56.65	5	57.42	57.30	-3	20,952	-0.01%
2023/06/12	8	57.10	3	57.27	56.60	5	21,046	0.02%
2023/06/09	6	58.97	2	59.10	58.70	4	20,987	0.02%
2023/06/08	3.1	59.56	6	59.68	59.20	-2.9	21,301	-0.01%
2023/06/07	3	58.83	11	59.53	59.30	-8	21,446	-0.04%
2023/06/06	7	59.07	3	59.20	59.30	4	21,829	0.02%
2023/06/05	10	58.74	16	58.88	58.90	-6	22,475	-0.03%
2023/06/02	10	57.18	6	57.40	56.60	4	22,505	0.02%
2023/06/01	2	56.65	35	56.24	57.20	-33	22,401	-0.15%
2023/05/31	5	54.44	11	54.95	55.70	-6	22,283	-0.03%
2023/05/30	9	54.43	7	54.33	54.10	2	22,289	0.01%
2023/05/29	6	54.83	10	55.22	54.90	-4	22,522	-0.02%
2023/05/26	19	54.16	12	54.43	54.10	7	22,987	0.03%
2023/05/25	11	54.65	17	54.90	54.20	-6	23,153	-0.03%
2023/05/24	24	55.57	9	55.91	55.00	15	23,148	0.06%
2023/05/23	10	54.81	33	55.22	55.70	-23	22,937	-0.10%
2023/05/22	8	52.15	11	52.39	52.60	-3	22,589	-0.01%
2023/05/19	63	53.50	22	52.84	51.70	41	22,525	0.18%
2023/05/18	4	56.75	9	56.92	56.90	-5	21,742	-0.02%
2023/05/17	8	56.26	5.1	56.44	56.10	2.9	21,600	0.01%
2023/05/16	2	54.00	3	54.73	55.20	-1	21,489	0.00%
2023/05/15	8	54.21	5	54.74	54.20	3	21,524	0.01%
2023/05/11	23	55.12	12	55.33	54.90	11	21,505	0.05%
2023/05/10	3	57.30	9	57.63	57.10	-6	21,283	-0.03%
2023/05/09	16	56.35	10	56.70	56.40	6	21,155	0.03%
2023/05/08	3	58.37	10	58.55	58.10	-7	20,936	-0.03%
2023/05/05	28	58.27	11	57.93	58.00	17	21,002	0.08%
2023/05/04	1	60.00	2	59.40	60.10	-1	20,885	0.00%
2023/05/03	4	58.43	8	58.83	58.50	-4	20,956	-0.02%
2023/05/02	3	58.80	4	58.23	57.70	-1	20,644	0.00%
2023/04/28	25	58.02	20	58.17	58.80	5	20,417	0.02%
2023/04/27	73	55.64	76	56.15	56.80	-3	19,842	-0.02%
2023/04/26	2	54.10	0	0.00	54.50	2	19,490	0.01%
2023/04/25	18	55.06	17	55.05	54.30	1	19,361	0.01%
2023/04/24	0	0.00	1.1	56.00	56.00	-1.1	19,146	-0.01%
2023/04/21	18	56.94	12	54.33	54.30	6	19,157	0.03%
2023/04/20	2	58.40	0.3	58.73	57.60	1.7	18,682	0.01%
2023/04/19	2.3	59.94	7	59.69	59.60	-4.7	18,409	-0.03%
2023/04/18	12.2	60.02	3	60.30	60.00	9.2	18,251	0.05%
2023/04/17	3	61.07	18.5	61.56	62.80	-15.5	17,846	-0.09%
2023/04/14	8.4	58.45	11	58.40	58.80	-2.6	17,383	-0.01%
2023/04/13	6.2	61.18	9.1	60.79	60.20	-2.9	17,106	-0.02%
2023/04/12	26	59.43	18	60.01	60.10	8	16,326	0.05%
2023/04/11	6	54.50	11.1	54.98	55.00	-5.1	15,667	-0.03%
2023/04/10	6	53.00	8	53.48	53.90	-2	15,476	-0.01%
2023/04/07	1.1	52.15	0	0.00	52.00	1.1	15,270	0.01%
2023/04/06	5	51.96	8	51.98	52.40	-3	15,299	-0.02%
2023/03/31	6	51.37	2	51.40	51.40	4	15,361	0.03%
2023/03/30	2	51.40	4	52.00	51.90	-2	15,700	-0.01%
2023/03/29	5	51.40	4	51.45	51.80	1	16,086	0.01%
2023/03/28	3	50.93	1	51.00	51.50	2	16,247	0.01%
2023/03/27	4	52.15	6	52.20	52.10	-2	16,054	-0.01%
2023/03/24	4	50.78	1	50.70	50.60	3	15,998	0.02%
2023/03/23	1	51.50	1	52.30	51.50	0	16,171	0.00%
2023/03/22	1	52.10	1	51.80	51.80	0	16,609	0.00%
2023/03/21	7	52.69	16	52.98	52.60	-9	17,190	-0.05%
2023/03/20	1	50.20	0	0.00	50.00	1	17,266	0.01%
2023/03/17	0	50.00	8	49.53	50.30	-8	17,307	-0.05%
2023/03/16	22	49.15	8	48.74	48.65	14	17,127	0.08%
2023/03/15	1	49.91	1	50.00	50.90	0	16,866	0.00%
2023/03/14	2	50.00	2	49.95	49.55	0	16,699	0.00%
2023/03/13	7	49.05	10	49.53	50.00	-3	16,595	-0.02%
2023/03/10	6	48.76	7	49.17	50.00	-1	16,262	-0.01%
2023/03/09	6	48.49	16	49.42	49.20	-10	16,160	-0.06%
2023/03/08	23	49.02	14	48.93	49.00	9	15,791	0.06%
2023/03/07	7	47.09	15.4	46.62	48.10	-8.4	15,134	-0.06%
2023/03/06	2	43.65	9	43.89	43.75	-7	14,515	-0.05%
2023/03/03	6.1	43.54	0	0.00	43.25	6.1	14,651	0.04%
2023/03/02	2.1	43.81	1	43.10	43.70	1.1	14,911	0.01%
2023/03/01	15	43.48	62	43.98	43.55	-47	15,377	-0.31%
2023/02/24	18	44.45	16	44.83	45.05	2	15,369	0.01%
2023/02/23	10	43.62	17	43.74	44.20	-7	14,942	-0.05%
2023/02/22	3	41.80	15	41.98	42.50	-12	14,839	-0.08%
2023/02/21	4	42.05	2	42.18	41.90	2	15,002	0.01%
2023/02/20	12	41.78	13	41.96	42.00	-1	15,126	-0.01%
2023/02/17	65	40.71	20	40.92	41.25	45	15,085	0.30%
2023/02/16	71	40.43	8	40.51	40.40	63	14,928	0.42%
2023/02/15	42	39.86	74	39.70	39.90	-32	15,145	-0.21%
2023/02/14	93	39.42	42	39.46	39.55	51	15,145	0.34%
2023/02/13	14	38.94	13	39.00	39.00	1	15,203	0.01%
2023/02/10	36	40.23	82	40.10	39.70	-46	15,261	-0.30%
2023/02/09	15	39.67	77	39.71	39.75	-62	15,195	-0.41%
2023/02/08	6.3	39.46	0	0.00	39.40	6.3	15,238	0.04%
2023/02/07	4	39.10	7	39.46	39.80	-3	15,196	-0.02%
2023/02/06	3	38.87	2	39.00	38.95	1	15,198	0.01%
2023/02/03	19	40.02	71	39.39	39.45	-52	15,146	-0.34%
2023/02/02	18	40.31	10	40.74	40.30	8	14,990	0.05%
2023/02/01	126	40.63	18.2	40.09	40.00	107.8	15,057	0.72%	大買/鉅額交易
2023/01/31	0	0.00	8	37.90	37.85	-8	14,970	-0.05%
2023/01/30	70	37.83	25	37.31	37.65	45	15,052	0.30%
2023/01/17	2	36.50	2	37.10	36.65	0	15,072	0.00%
2023/01/16	10	36.56	2	36.35	36.35	8	15,055	0.05%
2023/01/13	6	36.80	2	37.15	36.80	4	15,021	0.03%
2023/01/12	18	36.82	32	36.66	36.70	-14	15,112	-0.09%
2023/01/11	4	36.21	1	36.05	36.85	3	15,160	0.02%
2023/01/10	1	35.30	2	35.45	35.45	-1	14,994	-0.01%
2023/01/09	2	35.00	2.2	35.28	35.10	-0.2	15,067	0.00%
2023/01/06	0	0.00	2	35.15	35.20	-2	15,182	-0.01%
2023/01/05	11	35.54	2	35.05	35.05	9	15,367	0.06%
2023/01/04	23	36.12	2	36.38	36.40	21	15,563	0.13%
2023/01/03	5	36.31	0	0.00	36.40	5	15,843	0.03%
2022/12/30	4	37.00	8	37.14	37.15	-4	16,066	-0.02%
2022/12/29	2	36.20	2	36.18	36.25	0	16,319	0.00%
2022/12/28	26	36.72	17	37.22	36.45	9	16,375	0.05%
2022/12/27	1	37.05	1	36.80	36.75	0	16,472	0.00%
2022/12/26	8	37.04	110	37.11	37.00	-102	16,532	-0.62%	大賣/鉅額交易
2022/12/23	2	37.35	2	37.73	37.50	0	16,641	0.00%
2022/12/22	18	37.41	44	37.54	37.75	-26	16,716	-0.16%
2022/12/21	11	36.75	21	36.66	37.00	-10	16,567	-0.06%
2022/12/20	48	36.04	5	35.84	34.85	43	16,376	0.26%
2022/12/19	10	35.59	8	35.69	35.35	2	16,566	0.01%
2022/12/16	5	36.20	5	36.24	36.40	0	16,796	0.00%
2022/12/15	22	36.74	9	36.82	36.60	13	16,699	0.08%
2022/12/14	17	36.54	30	36.79	37.00	-13	16,358	-0.08%
2022/12/13	42	35.95	46	36.21	36.75	-4	15,840	-0.03%
2022/12/12	94	34.19	15	34.53	35.05	79	15,076	0.52%
2022/12/09	2	33.55	48	33.52	33.70	-46	14,541	-0.32%
2022/12/08	0	0.00	4	32.91	33.00	-4	14,449	-0.03%
2022/12/07	14	32.73	9	32.49	32.25	5	14,417	0.03%
2022/12/06	7	32.69	0	0.00	32.55	7	14,313	0.05%
2022/12/05	12	33.41	4	33.73	33.30	8	14,299	0.06%
2022/12/02	4	33.45	0	0.00	33.40	4	14,205	0.03%
2022/12/01	13	33.47	25	33.79	33.65	-12	14,143	-0.08%
2022/11/30	18	33.31	11	33.10	33.00	7	13,923	0.05%
2022/11/29	13	33.55	16	33.55	33.50	-3	13,734	-0.02%
2022/11/28	10	32.96	2	32.90	32.95	8	13,468	0.06%
2022/11/25	16	32.93	46	33.03	32.60	-30	13,400	-0.22%
2022/11/24	29	33.22	21	32.30	32.80	8	13,297	0.06%
2022/11/23	15	33.23	18.9	33.67	33.95	-3.9	12,927	-0.03%
2022/11/22	20	33.03	15	32.97	33.20	5	12,413	0.04%
2022/11/21	2	32.00	9	32.16	32.30	-7	12,123	-0.06%
2022/11/18	11	31.99	4	32.25	31.65	7	12,001	0.06%
2022/11/17	31	32.81	17	32.77	32.40	14	11,939	0.12%
2022/11/16	45	31.68	21	31.96	32.15	24	11,602	0.21%
2022/11/15	1	31.00	13	31.22	31.45	-12	11,366	-0.11%
2022/11/14	12	30.15	13	30.62	30.70	-1	11,283	-0.01%
2022/11/11	46	30.96	29	30.02	30.10	17	11,223	0.15%
2022/11/10	5	30.60	17	31.09	31.20	-12	11,019	-0.11%
2022/11/09	6	31.15	10	31.04	30.85	-4	11,063	-0.04%
2022/11/08	27	30.70	33	30.82	30.80	-6	10,999	-0.05%
2022/11/07	5	30.34	4	30.33	30.25	1	10,930	0.01%
2022/11/04	1	29.20	9	29.06	29.40	-8	10,871	-0.07%
2022/11/02	94	28.85	89	28.80	28.75	5	11,019	0.05%
2022/11/01	2	28.43	0	0.00	28.50	2	11,004	0.02%
2022/10/31	6	28.32	4	28.36	28.40	2	11,002	0.02%
2022/10/28	20	28.87	16	28.78	28.25	4	11,002	0.04%
2022/10/27	21	28.47	7	28.43	28.50	14	10,770	0.13%
2022/10/26	9	29.79	7	29.68	29.40	2	10,592	0.02%
2022/10/25	15	30.66	10	30.71	30.35	5	10,651	0.05%
2022/10/24	7	30.52	12	30.65	30.70	-5	10,724	-0.05%
2022/10/21	2	30.10	5	30.05	30.10	-3	10,796	-0.03%
2022/10/20	7	30.11	3	30.32	30.45	4	10,897	0.04%
2022/10/19	17	30.86	14	30.76	30.55	3	10,811	0.03%
2022/10/18	2	30.18	1	30.30	30.00	1	10,940	0.01%
2022/10/17	7	29.82	3	30.20	30.05	4	10,946	0.04%
2022/10/14	13	30.71	19	30.87	30.65	-6	11,000	-0.05%
2022/10/13	19	30.01	12	30.06	29.35	7	11,075	0.06%
2022/10/12	22	31.17	14	30.86	30.85	8	11,317	0.07%
2022/10/11	10	31.24	12	31.55	31.75	-2	11,401	-0.02%
2022/10/07	17	31.29	36	31.58	31.75	-19	11,477	-0.17%
2022/10/06	45	30.89	56.1	30.94	31.10	-11.1	11,338	-0.10%
2022/10/05	3	30.13	14	30.07	29.90	-11	11,190	-0.10%
2022/10/04	23	29.60	30	29.78	29.85	-7	11,237	-0.06%
2022/10/03	4	29.16	3	29.08	29.20	1	11,103	0.01%
2022/09/30	30	28.46	43	28.74	29.55	-13	11,018	-0.12%
2022/09/29	6	28.93	13	28.92	28.90	-7	10,825	-0.06%
2022/09/28	11	28.53	0	0.00	27.40	11	10,628	0.10%
2022/09/27	11	28.65	11	28.92	29.00	0	10,423	0.00%
2022/09/26	24	29.82	12	30.12	29.25	12	10,195	0.12%
2022/09/23	4	29.85	34	30.03	30.10	-30	9,844	-0.30%
2022/09/22	10	28.54	12	28.53	29.00	-2	9,506	-0.02%
2022/09/21	1	28.00	0	0.00	27.95	1	9,413	0.01%
2022/09/20	2	28.00	2	28.15	28.30	0	9,448	0.00%
2022/09/19	2	28.25	2	28.55	27.90	0	9,455	0.00%
2022/09/16	4	28.25	2	28.30	28.20	2	9,460	0.02%
2022/09/15	2	28.75	0	0.00	28.65	2	9,565	0.02%
2022/09/14	2	28.00	2	28.25	28.80	0	9,583	0.00%
2022/09/12	2	28.83	2	28.70	28.70	0	9,858	0.00%
2022/09/07	0	0.00	1	27.40	27.35	-1	10,004	-0.01%
2022/09/06	1	27.55	0	0.00	27.20	1	10,074	0.01%
2022/09/05	7	27.59	1	27.60	27.50	6	10,204	0.06%
2022/09/02	2	28.00	0	0.00	27.65	2	10,261	0.02%
2022/09/01	2	28.15	17	28.21	28.10	-15	10,247	-0.15%
2022/08/31	8	28.58	2	28.85	28.45	6	10,267	0.06%
2022/08/30	69	29.11	0	0.00	28.80	69	10,187	0.68%
2022/08/29	158	28.40	3	28.42	28.40	155	10,214	1.52%	大買/鉅額交易
2022/08/26	2	29.20	4	29.18	29.05	-2	10,215	-0.02%
2022/08/25	0	0.00	3	29.05	29.00	-3	10,350	-0.03%
2022/08/24	7	29.00	3	28.97	28.90	4	10,473	0.04%
2022/08/22	5	28.40	4	28.83	28.75	1	10,736	0.01%
2022/08/19	5	29.04	3	29.13	29.00	2	10,746	0.02%
2022/08/18	6	29.33	8	29.53	29.45	-2	10,875	-0.02%
2022/08/17	10	29.61	5	30.25	29.25	5	11,148	0.04%
2022/08/16	6	29.74	0	0.00	29.50	6	11,265	0.05%
2022/08/15	2	30.10	8	30.34	30.30	-6	11,496	-0.05%
2022/08/12	7	30.25	2	30.85	30.00	5	11,879	0.04%
2022/08/11	3	30.52	6	30.74	30.45	-3	11,930	-0.03%
2022/08/10	58	30.95	16	31.55	30.70	42	12,004	0.35%
2022/08/09	11	30.20	15	30.88	31.20	-4	12,123	-0.03%
2022/08/08	8	30.28	34	30.53	30.60	-26	12,304	-0.21%
2022/08/05	13	30.32	8	30.48	30.40	5	12,413	0.04%
2022/08/04	8	30.00	8	30.34	30.35	0	12,725	0.00%
2022/08/03	17	30.55	265	30.52	30.40	-248	13,847	-1.79%	大賣/鉅額交易
2022/08/02	11	31.00	14	30.91	30.90	-3	14,494	-0.02%
2022/08/01	21	31.41	37	31.66	31.40	-16	14,677	-0.11%
2022/07/29	34	31.18	15	31.17	31.20	19	14,887	0.13%
2022/07/28	33	30.75	26	30.85	30.75	7	14,936	0.05%
2022/07/27	142	29.95	122	29.93	30.45	20	15,013	0.13%	大買/大賣/
2022/07/26	44	30.28	30	30.34	30.45	14	15,266	0.09%
2022/07/25	91	30.11	129	30.20	30.35	-38	15,401	-0.25%	大賣/
2022/07/22	41	29.41	20	29.47	29.30	21	15,430	0.14%
2022/07/21	36	28.93	40	29.24	29.00	-4	16,482	-0.02%
2022/07/20	117	29.08	71	29.21	29.05	46	18,316	0.25%	大買/
2022/07/19	32	28.51	33	28.90	29.70	-1	19,359	-0.01%
2022/07/18	5	28.02	6	28.68	29.00	-1	19,944	-0.01%
2022/07/15	3	27.12	7	26.87	27.35	-4	19,673	-0.02%
2022/07/14	2	24.70	8	24.85	25.10	-6	19,617	-0.03%
2022/07/13	6	23.86	7	23.62	23.65	-1	19,695	-0.01%
2022/07/12	10	24.25	2	23.80	23.65	8	19,744	0.04%
2022/07/11	24	25.92	24	26.03	26.25	0	20,168	0.00%
2022/07/08	4	25.58	9	25.59	25.70	-5	21,286	-0.02%
2022/07/07	2	24.20	5	24.65	24.90	-3	21,950	-0.01%
2022/07/06	4	24.80	0	0.00	24.40	4	22,120	0.02%
2022/07/05	4	25.30	6	25.27	25.50	-2	22,443	-0.01%
2022/07/04	4	24.45	15	24.77	24.40	-11	22,581	-0.05%
2022/07/01	4	24.75	0	0.00	24.25	4	22,661	0.02%
2022/06/28	2	25.65	2	25.75	25.80	0	22,620	0.00%
2022/06/24	2	25.55	2	25.75	25.50	0	22,616	0.00%
2022/06/23	0	0.00	1	26.20	25.40	-1	22,605	0.00%
2022/06/22	0	0.00	5	26.75	25.95	-5	22,519	-0.02%
2022/06/21	4	26.50	4	26.63	27.05	0	22,495	0.00%
2022/06/17	12	28.39	10	28.07	27.90	2	22,282	0.01%
2022/06/16	23	29.12	18	29.36	29.00	5	22,194	0.02%
2022/06/15	9	28.88	10	28.99	28.65	-1	22,114	0.00%
2022/06/14	4	28.11	3	28.40	28.45	1	22,067	0.00%
2022/06/13	3	29.25	3	29.90	29.10	0	22,170	0.00%
2022/06/10	5	29.96	9	30.19	30.20	-4	22,205	-0.02%
2022/06/09	7	29.93	11	30.07	29.95	-4	22,247	-0.02%
2022/06/08	2	29.80	8	29.86	30.05	-6	22,261	-0.03%
2022/06/07	3	29.62	3	29.76	29.80	0	22,362	0.00%
2022/06/06	2	29.25	3	29.43	29.25	-1	22,414	0.00%
2022/06/02	2	28.75	0	0.00	28.80	2	22,769	0.01%
2022/06/01	3	29.30	3	29.60	29.55	0	22,924	0.00%
2022/05/31	11	29.68	5.2	30.10	29.40	5.8	22,897	0.03%
2022/05/30	15	30.95	8	30.93	30.70	7	22,869	0.03%
2022/05/27	1.2	31.07	7	31.26	30.90	-5.8	23,008	-0.03%
2022/05/26	18	31.38	7	31.53	31.00	11	23,087	0.05%
2022/05/25	17	30.98	4	31.48	31.60	13	22,981	0.06%
2022/05/24	6	30.69	6	31.05	30.70	0	22,716	0.00%
2022/05/23	11	30.72	11.1	31.10	30.90	-0.1	22,524	0.00%
2022/05/20	9	30.27	6	30.44	30.25	3	22,346	0.01%
2022/05/19	9	30.32	10	30.09	30.60	-1	22,169	0.00%
2022/05/18	7	29.99	11	30.26	30.20	-4	21,994	-0.02%
2022/05/17	5	30.07	6	29.92	29.80	-1	21,825	0.00%
2022/05/16	3	29.75	15	29.82	30.05	-12	21,497	-0.06%
2022/05/13	13	28.86	7	28.98	29.00	6	21,295	0.03%
2022/05/12	23	29.58	5	29.27	28.55	18	21,107	0.09%
2022/05/11	36	31.71	34	30.64	30.60	2	20,729	0.01%
2022/05/10	3	30.93	17	30.48	31.10	-14	19,544	-0.07%
2022/05/09	17	29.32	21	29.40	29.00	-4	18,800	-0.02%
2022/05/06	6	29.62	23	28.84	29.70	-17	18,430	-0.09%
2022/05/05	18.1	29.11	16	29.16	29.00	2.1	17,966	0.01%
2022/05/04	4	28.35	6	28.43	28.70	-2	17,641	-0.01%
2022/05/03	31	28.01	10	28.05	28.00	21	17,390	0.12%
2022/04/29	8	29.04	21	29.18	28.90	-13	16,966	-0.08%
2022/04/28	32	28.69	4	28.98	28.50	28	16,719	0.17%
2022/04/27	55	29.65	66	29.46	28.80	-11	16,354	-0.07%
2022/04/26	151	32.83	101	33.81	31.55	50	15,213	0.33%	大買/大賣/
2022/04/25	19	31.60	36	31.73	33.35	-17	13,191	-0.13%
2022/04/22	23	31.65	82.2	31.78	32.35	-59.2	11,844	-0.50%
2022/04/21	52	29.57	27	29.87	29.45	25	10,750	0.23%
2022/04/20	23	29.79	34	29.77	29.80	-11	10,526	-0.10%
2022/04/19	12	29.98	15	30.22	30.10	-3	10,074	-0.03%
2022/04/18	20	28.73	14	28.71	29.00	6	9,706	0.06%
2022/04/15	38	30.00	25	30.28	29.95	13	9,386	0.14%
2022/04/14	54	30.17	39	30.32	29.85	15	8,735	0.17%
2022/04/13	2	29.00	20	27.50	29.25	-18	7,484	-0.24%
2022/04/12	1	27.15	0	0.00	27.55	1	6,739	0.01%
2022/04/11	32	27.46	12	27.70	27.55	20	6,542	0.31%
2022/04/08	0	0.00	5	26.53	26.85	-5	6,172	-0.08%
2022/04/07	172	26.49	169	25.90	25.70	3	5,975	0.05%	大買/大賣/
2022/04/01	0	0.00	4	25.80	25.85	-4	5,801	-0.07%
2022/03/29	2	25.75	0	0.00	25.70	2	5,790	0.03%
2022/03/28	2	25.05	2	25.50	25.70	0	5,788	0.00%
2022/03/23	1	25.75	0	0.00	25.65	1	5,862	0.02%
2022/03/22	0	0.00	3	25.42	25.50	-3	5,819	-0.05%
2022/03/21	7	25.39	8	25.04	24.90	-1	5,765	-0.02%
2022/03/18	2	25.15	2	24.60	24.60	0	5,748	0.00%
2022/03/17	0	0.00	1	24.45	25.00	-1	5,814	-0.02%
2022/03/16	4	24.10	4	24.23	23.90	0	5,747	0.00%
2022/03/15	3	26.00	0	0.00	25.85	3	5,481	0.05%
2022/03/14	4	26.10	1	26.25	26.35	3	5,389	0.06%
2022/03/10	0	0.00	3	25.37	25.90	-3	5,206	-0.06%
2022/03/09	1	24.45	6	25.01	25.20	-5	5,049	-0.10%
2022/03/08	4	25.46	5	25.88	24.65	-1	4,932	-0.02%
2022/03/07	3	26.07	1	26.20	26.15	2	4,513	0.04%
2022/03/04	2	26.25	7	26.20	25.90	-5	4,187	-0.12%
2022/03/03	2	26.20	2	26.25	26.25	0	4,069	0.00%
2022/03/02	3	25.20	3	25.58	25.80	0	3,846	0.00%
2022/03/01	3	24.73	1	25.00	24.90	2	3,707	0.05%
2022/02/25	7	24.00	15	23.82	23.90	-8	3,634	-0.22%
2022/02/24	2	23.50	3	22.98	22.90	-1	3,539	-0.03%
2022/02/22	9	23.33	5	23.33	23.50	4	3,446	0.12%
2022/02/21	2	23.68	3	23.92	23.90	-1	3,271	-0.03%
2022/02/18	0	0.00	1	22.95	22.85	-1	3,001	-0.03%
2022/02/15	0	0.00	1	22.45	22.45	-1	3,039	-0.03%
2022/01/14	5	21.10	0	0.00	21.20	5	3,814	0.13%
2022/01/12	0	0.00	5	21.50	21.40	-5	3,889	-0.13%
2022/01/07	1	21.45	0	0.00	21.40	1	3,912	0.03%
2021/12/30	5	21.95	0	0.00	21.95	5	4,229	0.12%
2021/12/29	0	0.00	2	22.00	22.05	-2	4,267	-0.05%
2021/12/21	0	0.00	5	22.70	22.70	-5	4,537	-0.11%
2021/12/13	1	22.05	5	21.95	22.25	-4	4,612	-0.09%
2021/12/10	5	21.60	0	0.00	21.55	5	4,606	0.11%
2021/12/09	0	0.00	12	21.60	21.45	-12	4,772	-0.25%
2021/12/08	2	21.65	0	0.00	21.65	2	5,027	0.04%
2021/12/07	2	21.60	0	0.00	21.85	2	5,313	0.04%
2021/12/06	0	0.00	5	21.25	21.30	-5	5,361	-0.09%
2021/11/30	5	21.00	0	0.00	20.95	5	5,981	0.08%
2021/11/25	5	21.90	0	0.00	21.80	5	7,106	0.07%
2021/11/24	7	21.60	2	22.10	22.00	5	7,076	0.07%
2021/11/23	2	21.60	0	0.00	21.25	2	7,061	0.03%
2021/11/16	0	0.00	5	21.50	21.55	-5	8,381	-0.06%
2021/11/12	20	22.45	24	22.54	22.15	-4	8,930	-0.04%
2021/11/10	2	21.80	0	0.00	21.60	2	9,815	0.02%
2021/11/09	6	21.70	5	22.10	22.00	1	10,616	0.01%
2021/11/08	8	22.24	0	0.00	22.15	8	11,587	0.07%
2021/11/03	1	21.20	1	21.50	21.60	0	13,125	0.00%
2021/11/01	2	21.10	0	0.00	21.00	2	13,595	0.01%
2021/10/28	1	21.00	1	21.40	21.50	0	14,531	0.00%
2021/10/27	1	21.65	0	0.00	21.30	1	15,244	0.01%
2021/10/26	0	0.00	8	21.85	21.75	-8	16,418	-0.05%
2021/10/22	3	22.22	0	0.00	21.90	3	18,103	0.02%
2021/10/15	0	0.00	5	22.80	22.75	-5	19,965	-0.03%
2021/10/13	5	22.50	0	0.00	22.10	5	21,328	0.02%
2021/10/05	3	23.80	3	23.35	23.75	0	22,108	0.00%
2021/10/04	4	23.19	2	22.65	22.65	2	22,144	0.01%
2021/10/01	0	0.00	4	24.30	24.05	-4	22,269	-0.02%
2021/09/30	3	25.00	3	24.85	25.05	0	22,435	0.00%
2021/09/29	3	24.85	3	24.25	24.20	0	22,590	0.00%
2021/09/23	0	0.00	1	24.85	24.85	-1	27,414	0.00%
2021/09/17	0	0.00	5	26.05	25.50	-5	29,013	-0.02%
2021/09/16	0	0.00	4	26.45	26.00	-4	29,021	-0.01%
2021/09/15	0	0.00	1	26.20	26.35	-1	28,960	0.00%
2021/09/14	1	26.00	1	26.35	26.10	0	28,920	0.00%
2021/09/13	14	26.62	14	26.70	26.95	0	28,902	0.00%
2021/09/10	69	26.46	65	26.56	26.05	4	28,697	0.01%
2021/09/09	4	25.70	3	25.37	25.70	1	28,390	0.00%
2021/09/08	5	25.08	11	24.95	24.75	-6	28,335	-0.02%
2021/09/07	2	25.20	2	25.50	25.40	0	28,251	0.00%
2021/09/06	14	25.96	7	26.21	25.60	7	28,141	0.02%
2021/09/03	2	26.80	1	27.35	26.35	1	27,935	0.00%
2021/09/02	3	26.33	2	26.30	26.65	1	27,745	0.00%
2021/09/01	15	27.12	13	27.46	27.00	2	27,620	0.01%
2021/08/31	31	26.98	35	27.05	27.20	-4	27,184	-0.01%
2021/08/30	2	25.95	2	26.20	26.00	0	26,686	0.00%
2021/08/27	7	25.69	8	25.81	26.00	-1	26,770	0.00%
2021/08/26	8	26.36	4	26.15	25.60	4	27,415	0.01%
2021/08/25	2	25.30	0	0.00	25.35	2	27,090	0.01%
2021/08/24	5	25.47	9	25.72	25.65	-4	27,011	-0.01%
2021/08/23	11	26.04	13	25.83	25.85	-2	26,875	-0.01%
2021/08/19	7	24.66	5	25.02	24.20	2	26,365	0.01%
2021/08/17	9	25.19	8	24.76	23.90	1	25,777	0.00%
2021/08/16	31	26.96	17	27.12	26.40	14	25,231	0.06%
2021/08/13	13	28.50	8	28.57	27.55	5	24,737	0.02%
2021/08/12	8	28.86	27	28.56	29.75	-19	23,927	-0.08%
2021/08/11	48	28.08	35	28.23	27.85	13	22,963	0.06%
2021/08/10	7	27.85	7	27.90	27.30	0	22,367	0.00%
2021/08/09	15	28.07	13	28.17	27.95	2	22,110	0.01%
2021/08/06	7	27.29	7	27.13	26.95	0	21,412	0.00%
2021/08/05	3	27.10	3	26.40	26.65	0	21,222	0.00%
2021/08/04	16	27.79	12	27.46	27.40	4	21,141	0.02%
2021/08/03	1	28.85	4	28.58	28.85	-3	21,239	-0.01%
2021/08/02	7	28.19	10	28.35	29.30	-3	20,948	-0.01%
2021/07/30	9	28.29	7	28.16	27.20	2	20,265	0.01%
2021/07/29	49	27.17	58	27.67	27.95	-9	19,168	-0.05%
2021/07/28	8	26.28	7	26.66	25.75	1	17,963	0.01%
2021/07/27	2	26.35	3	26.43	25.60	-1	17,718	-0.01%
2021/07/26	2	26.80	47	26.18	26.90	-45	17,744	-0.25%
2021/07/23	15	26.17	39	25.83	26.70	-24	17,549	-0.14%
2021/07/22	49	25.25	0	0.00	25.00	49	17,272	0.28%
2021/07/21	14	27.18	16	27.19	26.50	-2	17,026	-0.01%
2021/07/20	83	26.63	78	26.82	26.75	5	16,240	0.03%
2021/07/19	5	26.61	13	26.50	27.10	-8	15,653	-0.05%
2021/07/16	3	25.20	3	25.00	25.10	0	15,298	0.00%
2021/07/15	0	0.00	3	24.35	24.85	-3	15,227	-0.02%
2021/07/14	2	23.95	3	23.60	23.90	-1	15,419	-0.01%
2021/07/13	25	23.27	15	23.70	23.50	10	16,149	0.06%
2021/07/12	3	25.60	1	26.45	25.05	2	16,669	0.01%
2021/07/09	16	25.30	17	24.98	24.65	-1	17,158	-0.01%
2021/07/08	1	24.85	2	25.00	24.95	-1	17,332	-0.01%
2021/07/07	11	24.95	4	24.50	24.30	7	17,117	0.04%
2021/07/06	4	25.98	2	25.60	25.60	2	16,927	0.01%
2021/07/05	15	26.90	37	26.42	26.35	-22	16,765	-0.13%
2021/07/02	8	25.78	1	27.45	25.65	7	16,464	0.04%
2021/07/01	86	28.35	63	28.73	26.80	23	15,961	0.14%
2021/06/30	281.1	27.01	240	27.35	27.50	41.1	14,329	0.29%	大買/大賣/
2021/06/29	28	24.03	38	24.61	25.15	-10	12,019	-0.08%
2021/06/28	12	22.30	33	22.47	22.90	-21	10,786	-0.19%
2021/06/25	3	20.95	8	21.18	20.85	-5	10,250	-0.05%
2021/06/24	0	0.00	2	20.85	20.65	-2	10,167	-0.02%
2021/06/23	2	20.40	4	20.20	20.45	-2	10,125	-0.02%
2021/06/22	20	21.43	0	0.00	20.80	20	10,050	0.20%
2021/06/21	22	20.03	20	20.40	20.10	2	9,892	0.02%
2021/06/18	0	0.00	1	20.35	20.25	-1	9,820	-0.01%
2021/06/11	0	0.00	1	20.50	20.40	-1	9,696	-0.01%
2021/06/10	1	19.85	5	20.03	20.40	-4	9,670	-0.04%
2021/06/09	4	20.38	0	0.00	20.35	4	9,630	0.04%
2021/06/08	5	21.07	5	20.83	21.00	0	9,596	0.00%
2021/06/07	5	21.22	9	20.87	20.80	-4	9,580	-0.04%
2021/06/04	28	22.43	28	22.12	21.70	0	9,486	0.00%
2021/06/03	59	22.62	78	22.65	22.45	-19	9,303	-0.20%
2021/06/02	0	0.00	8	21.61	21.70	-8	8,530	-0.09%
2021/06/01	2	20.00	0	0.00	20.10	2	8,419	0.02%
2021/05/31	3	20.27	3	20.85	20.00	0	8,437	0.00%
2021/05/28	0	0.00	3	19.62	19.40	-3	8,325	-0.04%
2021/05/27	0	0.00	1	18.65	18.65	-1	8,249	-0.01%
2021/05/26	0	0.00	1	18.70	18.65	-1	8,291	-0.01%
2021/05/25	1	18.95	3	18.50	18.40	-2	8,292	-0.02%
2021/05/24	1	18.90	0	0.00	18.95	1	8,373	0.01%
2021/05/20	0	0.00	2	18.13	18.05	-2	8,310	-0.02%
2021/05/19	12	18.86	11	19.03	18.65	1	8,274	0.01%
2021/05/18	0	0.00	1	18.00	18.25	-1	8,174	-0.01%
2021/05/17	0	0.00	4	16.65	16.60	-4	8,117	-0.05%
2021/05/12	3	20.03	1	19.60	19.60	2	7,828	0.03%
2021/05/11	56	22.14	21	21.85	21.70	35	7,594	0.46%
2021/05/10	6	22.17	8	22.24	22.15	-2	7,003	-0.03%
2021/05/06	5	20.89	1	20.20	20.35	4	6,625	0.06%
2021/05/05	0	0.00	1	20.80	20.40	-1	6,476	-0.02%
2021/05/04	7	20.69	0	19.50	19.55	7	6,276	0.11%
2021/05/03	10	21.85	0	0.00	21.65	10	6,096	0.16%
2021/04/29	8	21.00	11	21.23	21.20	-3	5,810	-0.05%
2021/04/28	3	20.55	13	20.42	20.60	-10	5,639	-0.18%
2021/04/27	2	20.80	2	21.25	21.00	0	5,570	0.00%
2021/04/26	1	21.10	1	21.20	21.20	0	5,472	0.00%
2021/04/22	33	22.27	11	22.75	20.55	22	5,281	0.42%
2021/04/21	16	21.96	28	21.44	21.70	-12	4,844	-0.25%
2021/04/20	12	22.38	3	22.02	22.10	9	4,649	0.19%
2021/04/19	53	22.72	42	23.02	23.65	11	4,266	0.26%
2021/04/16	149	21.51	266	21.55	21.50	-117	3,385	-3.46%	大買/大賣/鉅額交易
2021/04/15	175	20.76	59	20.86	20.95	116	2,604	4.45%	大買/鉅額交易
2021/04/14	12	18.68	7	19.13	19.75	5	1,850	0.27%
2021/04/13	0	0.00	6	18.35	18.20	-6	1,537	-0.39%
2021/04/12	6	18.15	0	0.00	18.25	6	1,510	0.40%
2021/04/09	5	18.45	8	18.05	18.05	-3	1,450	-0.21%
2021/04/08	11	18.26	18	18.41	18.35	-7	1,395	-0.50%
2021/04/07	95	17.87	85	18.01	17.80	10	1,262	0.79%
2021/02/26	25	17.20	25	17.39	17.15	0	1,385	0.00%
2021/02/25	0	0.00	3	17.00	16.90	-3	1,324	-0.23%
2021/02/24	66	17.43	67	17.67	17.25	-1	1,305	-0.08%
2021/02/23	2	16.60	0	0.00	16.95	2	1,172	0.17%
2021/02/22	1	16.20	0	0.00	16.20	1	1,135	0.09%
2021/02/17	0	0.00	1	15.75	15.95	-1	1,151	-0.09%
2021/02/04	1	15.45	0	0.00	15.45	1	1,144	0.09%
2021/01/21	2	15.30	0	0.00	15.25	2	1,137	0.18%
2020/12/31	0	0.00	20	17.35	17.20	-20	981	-2.04%
2020/12/23	0	0.00	3	17.05	17.10	-3	871	-0.34%
2020/12/21	3	18.20	5	17.05	18.25	-2	784	-0.26%
2020/12/18	0	0.00	0.1	17.05	17.00	-0.1	667	-0.01%
2020/12/15	0	0.00	1	17.50	17.45	-1	637	-0.16%
2020/12/14	1	17.15	69	17.58	17.50	-68	590	-11.52%
2020/12/11	30	17.10	0	0.00	16.75	30	519	5.77%
2020/12/10	58	17.27	37	17.09	17.20	21	489	4.29%
2020/12/01	0	0.00	3	16.30	16.45	-3	382	-0.79%
2020/11/18	3	15.95	1	16.00	16.05	2	363	0.55%
2020/11/11	3	15.45	0	0.00	15.45	3	355	0.84%
2020/10/20	6	15.42	0	0.00	15.40	6	353	1.70%
2020/10/16	2	15.55	0	0.00	15.55	2	346	0.58%
2020/10/15	2	15.60	0	0.00	15.60	2	345	0.58%
2020/10/14	2	15.65	0	0.00	15.65	2	346	0.58%
2020/10/08	3	15.65	0	0.00	15.65	3	348	0.86%
2020/10/07	1	15.75	0	0.00	15.80	1	346	0.29%
2020/09/24	2	15.50	0	0.00	15.60	2	361	0.55%
2020/09/16	0	0.00	8	16.10	16.10	-8	380	-2.10%
2020/09/11	0	0.00	0.1	16.55	16.30	-0.1	425	-0.03%
2020/09/03	0	0.00	11	16.15	16.10	-11	371	-2.96%
2020/08/21	2	15.40	0	0.00	15.40	2	363	0.55%
2020/08/20	2	15.45	0	0.00	15.45	2	369	0.54%
2020/08/13	0	0.00	0.1	15.55	15.40	-0.1	372	-0.03%
2020/08/10	2	15.30	0	0.00	15.30	2	390	0.51%
2020/07/27	1	15.50	0	0.00	15.45	1	434	0.23%
2020/07/21	2	15.55	0	0.00	15.50	2	448	0.45%
2020/07/15	2	15.70	0	0.00	15.70	2	463	0.43%
2020/07/06	4	15.80	0	0.00	15.80	4	475	0.84%
2020/07/01	5	15.70	0	0.00	15.70	5	479	1.04%
2020/05/15	2	16.60	0	0.00	16.60	2	617	0.32%
2020/03/26	0.1	14.60	0	0.00	14.40	0.1	623	0.01%
2020/02/18	0	17.15	0	0.00	17.15	0	492	0.00%
2020/02/17	0	0.00	4	17.00	17.10	-4	497	-0.80%
2019/12/02	2	18.25	0	0.00	18.25	2	866	0.23%
2019/10/15	0	0.00	1	19.40	19.40	-1	1,558	-0.06%
2019/09/10	4	20.80	0	0.00	20.85	4	1,530	0.26%
2019/09/02	0	0.00	21	20.93	21.15	-21	1,435	-1.46%
2019/08/29	0	0.00	1	20.50	20.55	-1	1,316	-0.08%
2019/08/20	5	20.05	0	0.00	20.15	5	1,160	0.43%
2019/08/19	17	20.91	4	20.80	20.60	13	1,109	1.17%
2019/08/16	4	20.29	0	0.00	20.50	4	981	0.41%
2019/07/29	0	0.00	2	19.50	19.40	-2	831	-0.24%
2019/06/10	2	20.00	2	20.10	19.85	0	2,191	0.00%
2019/06/05	0	0.00	2	19.95	20.05	-2	2,389	-0.08%
2019/06/04	2	19.90	0	0.00	19.80	2	2,410	0.08%
2019/05/17	0	0.00	1	19.50	19.50	-1	2,955	-0.03%
2019/05/16	4	19.98	4	20.06	19.90	0	2,948	0.00%
2019/05/14	0	0.00	1	18.80	19.00	-1	2,925	-0.03%
2019/05/10	0	0.00	1	19.00	19.10	-1	2,913	-0.03%
2019/04/22	0	0.00	4	20.65	20.75	-4	2,818	-0.14%
2019/04/15	0	0.00	1	20.85	21.25	-1	2,862	-0.03%
2019/04/12	0	0.00	0.1	20.75	20.75	-0.1	2,872	0.00%
2019/04/10	2	20.88	0	0.00	20.70	2	2,880	0.07%
2019/04/09	5	20.93	10	20.95	20.85	-5	2,846	-0.18%
2019/04/08	5	20.40	0	0.00	20.45	5	2,812	0.18%
2019/04/03	0	0.00	15	20.42	20.60	-15	2,791	-0.54%
2019/04/02	11	20.34	16	20.25	20.50	-5	2,759	-0.18%
2019/03/27	3	21.10	3	21.15	21.15	0	2,446	0.00%
2019/03/22	10	23.50	0	0.00	22.80	10	2,255	0.44%
2019/03/20	1	23.60	1.2	23.26	23.45	-0.2	2,170	-0.01%
2019/03/19	1	24.00	3	23.93	23.45	-2	2,111	-0.09%
2019/03/18	0	0.00	2	22.65	22.70	-2	1,795	-0.11%
2019/03/15	0	0.00	17	22.14	22.15	-17	1,686	-1.01%
2019/03/14	0	0.00	2	21.95	21.95	-2	1,625	-0.12%
2019/03/13	1	22.00	5	22.00	21.95	-4	1,587	-0.25%
2019/03/12	20	22.17	1	22.20	21.90	19	1,521	1.25%
2019/03/07	6	21.71	2	21.88	20.80	4	1,461	0.27%
2019/03/06	4	21.15	3	21.28	21.20	1	1,310	0.08%
2019/03/05	1	19.25	1	19.90	19.90	0	1,025	0.00%
2019/02/25	0	0.00	5	19.30	19.30	-5	959	-0.52%
2019/02/22	0	0.00	5	19.00	18.95	-5	948	-0.53%
2019/02/20	3	19.00	0	0.00	18.95	3	934	0.32%
2019/02/19	2	19.00	0	0.00	19.00	2	933	0.21%
2019/01/30	1	18.70	1	18.60	18.60	0	888	0.00%
2019/01/29	5	18.60	5	18.67	18.75	0	879	0.00%
2019/01/09	0	0.00	4	19.24	19.15	-4	774	-0.52%
2019/01/07	8	18.98	0	0.00	19.00	8	720	1.11%
2018/11/21	1	16.40	0	0.00	16.45	1	310	0.32%
2018/11/12	0	16.70	0	0.00	16.80	0	328	0.00%
2018/11/06	0	0.00	1	16.80	16.80	-1	342	-0.29%
2018/10/31	0	0.00	1	16.65	16.70	-1	356	-0.28%
2018/10/24	1	16.75	0	0.00	16.85	1	365	0.27%
2018/10/03	2	18.05	0	0.00	17.85	2	378	0.53%
2018/09/03	5	18.15	0	0.00	18.15	5	582	0.86%
2018/08/31	2	18.05	0	0.00	18.30	2	590	0.34%
2018/08/22	5	18.20	0	0.00	18.15	5	716	0.70%
2018/07/27	5	17.20	0	0.00	17.30	5	762	0.66%
2018/07/23	2	16.95	0	0.00	17.05	2	748	0.27%
2018/06/12	1	19.05	0	0.00	19.10	1	787	0.13%
2018/05/08	0	0.00	0.4	19.30	19.40	-0.4	694	-0.06%
2018/02/09	0	0.00	5	19.60	19.85	-5	1,178	-0.42%
2018/02/08	5	20.05	5	20.00	20.00	0	1,184	0.00%
2018/02/07	5	20.10	5	20.20	20.00	0	1,193	0.00%
2018/01/12	0	0.00	5	20.70	20.70	-5	1,151	-0.43%
2018/01/02	0	0.00	1	20.15	19.95	-1	1,101	-0.09%