榮剛 (5009)-富邦-員林券商分點個股進出

台股 » 個股 » 榮剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

榮剛

(5009)

可現股當沖

股價
52.9
漲跌
▼2.9
漲幅
-5.20%
成交量
29,424張
產業
上櫃鋼鐵類股▲0.03%
528人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

榮剛 (5009)籌碼相關－富邦-員林券商分點個股進出

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

富邦-員林券商分點個股進出
富邦-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	13.4	53.50	3	53.10	52.90	10.4	11,533	0.09%
2024/05/16	15.1	55.10	2	54.80	54.90	13.1	11,014	0.12%
2024/05/15	2.3	55.83	2	55.40	55.20	0.3	10,959	0.00%
2024/05/14	5	55.32	0	55.30	55.80	5	10,834	0.05%
2024/05/13	1.3	55.30	2	55.80	55.20	-0.8	10,659	-0.01%
2024/05/10	0	0.00	21	55.07	56.00	-21	10,556	-0.20%
2024/05/09	3	55.47	12	55.54	54.90	-9	10,442	-0.09%
2024/05/08	8	54.78	0	0.00	54.70	8	10,252	0.08%
2024/05/07	7	54.70	4	55.13	54.50	3	10,194	0.03%
2024/05/06	7	56.93	6	56.62	56.10	1	9,960	0.01%
2024/05/03	6	57.67	8	57.59	57.00	-2	9,729	-0.02%
2024/05/02	4	57.00	59.6	57.54	57.60	-55.6	9,394	-0.59%
2024/04/30	26	54.96	8	55.53	54.20	18	8,518	0.21%
2024/04/29	16	54.68	5.1	54.00	54.80	10.9	8,034	0.14%
2024/04/25	0	0.00	11	52.42	52.60	-11	7,679	-0.14%
2024/04/24	5	52.90	4	53.05	53.00	1	7,613	0.01%
2024/04/23	22	52.85	22	52.80	52.80	0	7,547	0.00%
2024/04/22	4	54.65	21.4	53.93	54.20	-17.4	7,350	-0.24%
2024/04/19	42.2	54.60	7	54.30	54.90	35.2	7,016	0.50%
2024/04/18	5.2	54.62	33.1	54.43	54.70	-27.9	6,616	-0.42%
2024/04/17	2	53.10	3	53.80	53.50	-1	6,379	-0.02%
2024/04/16	51	52.31	4.3	52.14	51.90	46.8	6,043	0.77%
2024/04/15	41.3	54.13	19.4	54.44	53.30	21.9	5,658	0.39%
2024/04/12	0	0.00	6	52.63	52.50	-6	5,187	-0.12%
2024/04/11	12	52.83	34	52.79	52.60	-22	5,092	-0.43%
2024/04/10	8.1	51.95	19.5	52.42	52.50	-11.5	4,927	-0.23%
2024/04/09	0	0.00	1	50.40	50.40	-1	4,584	-0.02%
2024/04/08	0	0.00	17	49.28	49.40	-17	4,469	-0.38%
2024/04/03	16	49.53	0	0.00	49.40	16	4,460	0.36%
2024/04/01	3	49.62	2	49.60	49.55	1	4,543	0.02%
2024/03/29	0	0.00	1	49.25	49.30	-1	4,723	-0.02%
2024/03/28	14	49.81	3	50.47	49.65	11	4,887	0.23%
2024/03/26	1	49.00	12	49.56	49.05	-11	5,334	-0.21%
2024/03/25	2	49.65	31	49.56	49.80	-29	5,373	-0.54%
2024/03/22	0	0.00	2	49.00	49.00	-2	5,440	-0.04%
2024/03/21	0	48.83	1	49.20	49.00	-1	5,739	-0.02%
2024/03/19	1	49.15	1.1	48.92	48.85	-0.1	5,894	0.00%
2024/03/18	1	48.55	0	0.00	48.40	1	5,952	0.02%
2024/03/15	4	47.66	1	47.60	47.70	3	5,980	0.05%
2024/03/14	1	48.10	0	0.00	47.75	1	6,016	0.02%
2024/03/13	1	47.90	0	0.00	47.70	1	6,105	0.02%
2024/03/12	30	48.45	0	0.00	48.55	30	6,164	0.49%
2024/03/11	0.1	48.00	2.2	48.11	47.95	-2.1	6,209	-0.03%
2024/03/08	18	47.55	4	47.25	47.70	14	6,321	0.22%
2024/03/07	17	48.56	11	48.45	48.35	6	6,424	0.09%
2024/03/06	4.2	48.99	0.2	49.00	48.75	4	6,482	0.06%
2024/03/05	4	48.73	0	0.00	48.70	4	6,483	0.06%
2024/03/04	10	48.33	2	48.35	48.30	8	6,432	0.12%
2024/03/01	4	48.14	6	48.05	48.30	-2	6,473	-0.03%
2024/02/29	6	46.60	15	46.60	47.00	-9	6,393	-0.14%
2024/02/27	15	46.44	0	0.00	46.50	15	6,533	0.23%
2024/02/26	1	46.45	0.1	46.74	46.45	0.9	6,762	0.01%
2024/02/23	1	47.15	16	46.81	46.70	-15	6,819	-0.22%
2024/02/21	1	47.40	0	0.00	47.15	1	6,902	0.01%
2024/02/20	21	47.10	1.2	46.99	47.00	19.8	7,005	0.28%
2024/02/19	10.4	47.85	0	0.00	47.85	10.4	6,981	0.15%
2024/02/16	1.3	47.71	13.6	47.49	47.65	-12.3	7,059	-0.17%
2024/02/15	0	0.00	3	46.10	46.30	-3	7,018	-0.04%
2024/02/05	1.3	45.74	0	0.00	45.75	1.3	6,987	0.02%
2024/02/02	7.3	46.43	20	46.75	46.20	-12.7	6,915	-0.18%
2024/02/01	7	47.06	5	47.45	47.05	2	6,860	0.03%
2024/01/31	0	0.00	4	48.11	47.60	-4	6,832	-0.06%
2024/01/30	5	48.00	7	48.13	47.80	-2	6,838	-0.03%
2024/01/25	1	46.95	0	0.00	46.85	1	6,822	0.01%
2024/01/24	0	0.00	2.3	47.78	47.10	-2.3	6,879	-0.03%
2024/01/23	0.1	46.30	0	0.00	46.40	0.1	6,854	0.00%
2024/01/22	0	46.20	0	0.00	46.00	0	6,968	0.00%
2024/01/19	1.1	45.92	0	0.00	46.00	1.1	6,994	0.02%
2024/01/18	5.1	46.01	0	0.00	46.05	5.1	7,018	0.07%
2024/01/17	2	47.20	7	46.45	45.90	-5	7,040	-0.07%
2024/01/16	0.1	47.32	0	0.00	47.15	0.1	7,129	0.00%
2024/01/15	1	47.70	2	47.70	47.70	-1	7,182	-0.01%
2024/01/12	1	46.85	0	0.00	47.10	1	7,199	0.01%
2024/01/11	3.1	47.08	2	47.40	47.20	1.1	7,228	0.02%
2024/01/10	4	47.75	0	0.00	47.50	4	7,246	0.06%
2024/01/09	7.1	48.19	1	48.10	47.85	6.1	7,392	0.08%
2024/01/08	0	0.00	4	48.98	48.50	-4	7,394	-0.05%
2024/01/05	0	0.00	3	48.77	48.85	-3	7,444	-0.04%
2024/01/04	3	47.97	3	47.93	47.80	0	7,477	0.00%
2024/01/03	0	0.00	150	48.80	48.65	-150	7,427	-2.02%	大賣/鉅額交易
2023/12/29	0	48.60	0	0.00	48.85	0	7,502	0.00%
2023/12/28	2	48.80	2	49.10	48.75	0	7,474	0.00%
2023/12/27	3	49.37	2	49.45	49.20	1	7,433	0.01%
2023/12/26	5	49.41	4	49.60	49.20	1	7,403	0.01%
2023/12/25	5	49.60	31	49.86	49.00	-26	7,233	-0.36%
2023/12/22	203	53.06	7	51.14	49.45	196	7,151	2.74%	大買/鉅額交易
2023/12/19	1	50.20	0	0.00	50.90	1	6,648	0.02%
2023/12/18	1	52.00	2	51.85	51.60	-1	6,687	-0.01%
2023/12/15	15	51.59	17.1	51.51	51.50	-2.1	6,560	-0.03%
2023/12/14	0	0.00	5	50.06	49.80	-5	6,292	-0.08%
2023/12/13	0	0.00	2	50.00	49.40	-2	6,241	-0.03%
2023/12/12	6	49.57	2	49.90	49.70	4	6,243	0.06%
2023/12/11	0	0.00	58	49.75	49.00	-58	6,203	-0.94%
2023/12/08	2	48.85	1	49.05	49.25	1	6,294	0.02%
2023/12/07	16	49.73	3	49.60	49.35	13	6,330	0.21%
2023/12/06	4	49.64	14	49.81	50.10	-10	6,363	-0.16%
2023/12/05	7	49.11	0	0.00	48.70	7	6,362	0.11%
2023/12/04	0	0.00	6	49.69	49.45	-6	6,360	-0.09%
2023/12/01	5	48.94	27.2	49.37	49.35	-22.2	6,314	-0.35%
2023/11/30	22	48.08	7	48.34	48.70	15	6,270	0.24%
2023/11/29	0	0.00	11	47.90	47.75	-11	6,552	-0.17%
2023/11/28	3	47.02	1	47.20	47.50	2	6,644	0.03%
2023/11/27	12	47.24	15	47.69	46.90	-3	6,811	-0.04%
2023/11/24	3	48.23	4	48.25	47.85	-1	7,115	-0.01%
2023/11/22	1	47.90	17	47.17	47.75	-16	7,231	-0.22%
2023/11/21	1	46.20	18	46.71	46.75	-17	7,064	-0.24%
2023/11/20	15	46.07	0	0.00	46.25	15	7,149	0.21%
2023/11/17	2	46.63	9.2	46.66	46.40	-7.2	7,247	-0.10%
2023/11/16	1	46.15	25.2	46.34	46.50	-24.2	7,257	-0.33%
2023/11/15	0	0.00	3	45.65	45.65	-3	7,212	-0.04%
2023/11/14	4	45.69	7	45.38	45.30	-3	7,278	-0.04%
2023/11/13	10	45.36	11	45.63	45.25	-1	7,305	-0.01%
2023/11/10	20	45.16	0	0.00	45.00	20	7,352	0.27%
2023/11/09	0	0.00	11	45.47	45.40	-11	7,483	-0.15%
2023/11/08	0	0.00	1	45.65	45.65	-1	7,656	-0.01%
2023/11/06	2	45.75	1	45.80	45.90	1	7,925	0.01%
2023/11/02	0	0.00	6	45.23	45.25	-6	8,337	-0.07%
2023/10/31	3	45.35	0	0.00	44.60	3	8,873	0.03%
2023/10/30	0.1	45.00	8	44.85	45.50	-8	8,980	-0.09%
2023/10/27	8	45.12	0	0.00	44.90	8	9,032	0.09%
2023/10/26	2	45.45	1	45.50	45.25	1	9,034	0.01%
2023/10/25	8	45.41	0.1	45.35	45.20	7.9	9,160	0.09%
2023/10/24	0.2	44.18	0	0.00	44.65	0.2	9,235	0.00%
2023/10/23	8	44.91	9.2	45.44	44.50	-1.2	9,284	-0.01%
2023/10/20	8.1	43.38	17	43.96	44.00	-9	9,375	-0.10%
2023/10/18	11.2	44.49	10	44.00	44.00	1.2	9,631	0.01%
2023/10/17	7.1	45.25	0	0.00	45.00	7.1	9,796	0.07%
2023/10/16	11.2	46.03	20.1	46.15	45.60	-8.9	9,989	-0.09%
2023/10/13	9	45.33	0	0.00	45.30	9	10,021	0.09%
2023/10/12	5	44.90	13	45.52	45.75	-8	10,295	-0.08%
2023/10/11	1	45.35	13	45.24	45.05	-12	10,432	-0.12%
2023/10/06	5	43.98	5	44.47	44.45	0	10,534	0.00%
2023/10/05	3.1	44.17	2	44.10	44.00	1.1	10,699	0.01%
2023/10/04	8.1	44.11	1	43.90	43.90	7.1	10,774	0.07%
2023/10/03	8	45.14	2	45.15	45.15	6	10,741	0.06%
2023/10/02	9	45.66	0	0.00	45.60	9	10,889	0.08%
2023/09/28	12	45.46	7	45.86	45.45	5	11,290	0.04%
2023/09/27	2	45.30	0	0.00	45.20	2	11,545	0.02%
2023/09/26	20.1	45.73	0	0.00	45.10	20.1	11,886	0.17%
2023/09/25	16	46.12	32	46.47	46.50	-16	12,041	-0.13%
2023/09/22	9	45.01	5	45.45	45.40	4	12,061	0.03%
2023/09/21	38	45.27	11	45.05	45.25	27	12,203	0.22%
2023/09/20	12	46.44	1	47.10	46.20	11	12,217	0.09%
2023/09/19	1	46.66	8	46.99	46.65	-7	12,364	-0.06%
2023/09/18	8	46.64	3	46.73	46.30	5	12,443	0.04%
2023/09/15	0	46.30	7	46.35	46.40	-7	12,511	-0.06%
2023/09/14	2.1	45.37	2	45.50	45.50	0.1	12,729	0.00%
2023/09/13	30	45.69	20	45.24	45.15	10	13,041	0.08%
2023/09/12	5	46.35	7	46.30	46.30	-2	13,042	-0.02%
2023/09/11	8	47.39	5	47.17	46.65	3	13,107	0.02%
2023/09/08	3	46.78	10	47.16	46.65	-7	13,065	-0.05%
2023/09/07	2	47.10	5	47.16	47.25	-3	13,134	-0.02%
2023/09/06	6	46.75	3	47.22	47.05	3	13,348	0.02%
2023/09/05	9.1	46.68	3	46.73	46.85	6.1	13,387	0.05%
2023/09/04	15	47.60	17	47.39	47.20	-2	13,466	-0.01%
2023/09/01	1	45.80	15	45.88	45.75	-14	13,262	-0.11%
2023/08/31	11.1	44.83	4	44.85	45.15	7.1	13,483	0.05%
2023/08/30	36	45.47	27	46.49	44.85	9	13,993	0.06%
2023/08/29	53	45.90	12	46.02	46.70	41	13,793	0.30%
2023/08/28	7	46.05	2	46.08	45.85	5	13,839	0.04%
2023/08/25	4	45.23	3	45.77	45.20	1	13,768	0.01%
2023/08/24	6.1	45.47	1	45.90	45.70	5.1	13,789	0.04%
2023/08/23	6	45.84	9	45.84	45.55	-3	13,730	-0.02%
2023/08/22	5	45.11	0	0.00	44.95	5	13,665	0.04%
2023/08/21	10	46.35	4	45.90	45.90	6	13,791	0.04%
2023/08/18	4	45.81	3	46.15	45.40	1	14,167	0.01%
2023/08/17	3	44.83	3	45.43	46.10	0	14,655	0.00%
2023/08/16	4	44.95	10	45.23	45.30	-6	14,857	-0.04%
2023/08/15	0	0.00	4.4	45.47	45.55	-4.4	15,681	-0.03%
2023/08/14	11	45.51	10	45.20	45.10	1	15,771	0.01%
2023/08/11	4.1	46.36	10	46.51	46.55	-5.9	15,792	-0.04%
2023/08/10	7.6	47.86	5	47.56	47.45	2.6	15,783	0.02%
2023/08/09	7.5	48.58	2	48.25	48.25	5.5	15,800	0.03%
2023/08/08	16	48.94	1.1	49.80	48.90	14.9	15,765	0.09%
2023/08/07	46.2	49.48	7.5	48.90	49.30	38.7	15,810	0.24%
2023/08/04	3.1	52.77	8	52.76	52.90	-5	15,535	-0.03%
2023/08/02	15.4	52.70	7	53.57	52.60	8.4	15,832	0.05%
2023/08/01	2.2	53.46	1	53.40	53.10	1.2	15,856	0.01%
2023/07/31	2.1	53.99	1.1	54.15	53.40	1	16,153	0.01%
2023/07/28	13	54.43	0	0.00	54.00	13	16,431	0.08%
2023/07/27	6.3	55.41	7	55.56	55.10	-0.7	16,688	0.00%
2023/07/26	4.1	55.00	0	0.00	54.10	4.1	16,988	0.02%
2023/07/25	4	55.53	16	55.76	55.70	-12	17,576	-0.07%
2023/07/24	0	0.00	12	53.73	54.50	-12	17,776	-0.07%
2023/07/21	14.3	52.61	0	0.00	52.50	14.3	17,815	0.08%
2023/07/20	1.1	53.52	11	53.20	53.80	-9.9	18,031	-0.06%
2023/07/19	7	52.59	1	51.70	51.70	6	18,061	0.03%
2023/07/18	8.2	53.02	3	52.93	53.70	5.2	18,306	0.03%
2023/07/17	14	53.17	45	53.05	53.50	-31	18,480	-0.17%
2023/07/14	5.1	54.39	5	54.72	53.60	0.1	18,427	0.00%
2023/07/13	17.3	55.12	4	55.30	54.60	13.3	18,860	0.07%
2023/07/12	5	55.84	3	56.10	55.60	2	19,325	0.01%
2023/07/11	15	56.99	1	56.60	56.60	14	19,621	0.07%
2023/07/10	3	56.93	1	57.50	56.90	2	20,468	0.01%
2023/07/07	4	55.88	25	56.06	56.10	-21	21,173	-0.10%
2023/07/06	30	58.03	20	58.18	57.30	10	21,351	0.05%
2023/07/05	9	60.28	11	59.85	60.50	-2	21,242	-0.01%
2023/07/04	8	58.58	6	59.67	60.00	2	21,045	0.01%
2023/07/03	2	57.95	22	58.14	59.40	-20	20,793	-0.10%
2023/06/30	22	57.60	10	57.85	57.60	12	20,591	0.06%
2023/06/29	5	57.52	2	57.40	57.10	3	20,543	0.01%
2023/06/28	1	58.20	7	57.31	56.60	-6	20,443	-0.03%
2023/06/26	1	58.20	1	58.30	58.10	0	20,646	0.00%
2023/06/21	1	58.50	0	0.00	58.40	1	20,678	0.00%
2023/06/20	3.1	59.55	4	58.88	58.20	-0.9	20,649	0.00%
2023/06/19	1	60.40	13	60.56	60.60	-12	20,563	-0.06%
2023/06/16	5	58.70	9	58.61	58.00	-4	20,613	-0.02%
2023/06/15	0	0.00	7.1	57.27	58.60	-7.1	20,585	-0.03%
2023/06/14	2	57.15	2	57.15	56.60	0	20,658	0.00%
2023/06/13	0	0.00	14	57.07	57.30	-14	20,952	-0.07%
2023/06/12	6	57.40	8	57.12	56.60	-2	21,046	-0.01%
2023/06/09	5	59.06	5	59.24	58.70	0	20,987	0.00%
2023/06/08	7	59.59	20	59.70	59.20	-13	21,301	-0.06%
2023/06/07	8	59.24	2	59.30	59.30	6	21,446	0.03%
2023/06/06	16	59.58	11	59.18	59.30	5	21,829	0.02%
2023/06/05	36.2	60.31	53	60.35	58.90	-16.9	22,475	-0.07%
2023/06/02	23	57.35	6	57.65	56.60	17	22,505	0.08%
2023/06/01	1	57.10	2	56.45	57.20	-1	22,401	0.00%
2023/05/31	2	55.00	9	54.93	55.70	-7	22,283	-0.03%
2023/05/30	9	54.76	9	54.24	54.10	0	22,289	0.00%
2023/05/29	0	0.00	3	55.10	54.90	-3	22,522	-0.01%
2023/05/26	5	54.26	7	54.17	54.10	-2	22,987	-0.01%
2023/05/25	4.1	54.20	4	54.45	54.20	0.1	23,153	0.00%
2023/05/24	18.1	55.47	11	55.65	55.00	7.1	23,148	0.03%
2023/05/23	17	55.32	22.3	54.84	55.70	-5.3	22,937	-0.02%
2023/05/22	8	51.94	9	52.53	52.60	-1	22,589	0.00%
2023/05/19	54.3	52.93	42	53.53	51.70	12.3	22,525	0.05%
2023/05/18	25	56.98	2	56.80	56.90	23	21,742	0.11%
2023/05/17	6	55.82	3	55.30	56.10	3	21,600	0.01%
2023/05/16	4	54.20	5	54.72	55.20	-1	21,489	0.00%
2023/05/15	2	54.40	2	54.80	54.20	0	21,524	0.00%
2023/05/12	8	54.65	28	54.85	55.50	-20	21,639	-0.09%
2023/05/11	27	55.03	3	54.97	54.90	24	21,505	0.11%
2023/05/10	2	57.65	2	57.45	57.10	0	21,283	0.00%
2023/05/09	7	57.11	6	56.12	56.40	1	21,155	0.00%
2023/05/08	3	58.40	2	58.40	58.10	1	20,936	0.00%
2023/05/05	17	58.31	14	57.96	58.00	3	21,002	0.01%
2023/05/04	16	59.21	16.1	59.80	60.10	-0.1	20,885	0.00%
2023/05/03	23.1	58.68	27	58.73	58.50	-3.9	20,956	-0.02%
2023/05/02	17	58.16	14.5	58.03	57.70	2.5	20,644	0.01%
2023/04/28	26	57.95	22.2	58.29	58.80	3.8	20,417	0.02%
2023/04/27	13	56.25	11	56.24	56.80	2	19,842	0.01%
2023/04/26	15	54.17	15	54.27	54.50	0	19,490	0.00%
2023/04/25	21	55.30	7	55.24	54.30	14	19,361	0.07%
2023/04/24	3	55.07	4	55.58	56.00	-1	19,146	-0.01%
2023/04/21	12	55.27	9	55.44	54.30	3	19,157	0.02%
2023/04/20	31	58.75	34	57.92	57.60	-3	18,682	-0.02%
2023/04/19	7	59.91	9	59.92	59.60	-2	18,409	-0.01%
2023/04/18	23	61.25	7	60.76	60.00	16	18,251	0.09%
2023/04/17	27	61.23	27	61.03	62.80	0	17,846	0.00%
2023/04/14	29	58.89	14	58.86	58.80	15	17,383	0.09%
2023/04/13	94	61.43	67	61.05	60.20	27	17,106	0.16%
2023/04/12	12	58.98	15.1	59.13	60.10	-3.1	16,326	-0.02%
2023/04/11	15	54.63	13	54.68	55.00	2	15,667	0.01%
2023/04/10	0	0.00	5	53.56	53.90	-5	15,476	-0.03%
2023/04/07	4	51.88	0	0.00	52.00	4	15,270	0.03%
2023/04/06	5	51.74	16	52.39	52.40	-11	15,299	-0.07%
2023/03/31	1	51.70	3	51.20	51.40	-2	15,361	-0.01%
2023/03/29	0	0.00	1	51.50	51.80	-1	16,086	-0.01%
2023/03/28	13	51.52	12	51.91	51.50	1	16,247	0.01%
2023/03/27	1	51.80	3	52.23	52.10	-2	16,054	-0.01%
2023/03/24	2	50.75	1	50.70	50.60	1	15,998	0.01%
2023/03/23	21	51.30	22	51.40	51.50	-1	16,171	-0.01%
2023/03/22	16	52.53	8	51.79	51.80	8	16,609	0.05%
2023/03/21	27	53.12	34	52.58	52.60	-7	17,190	-0.04%
2023/03/20	0	0.00	9	50.21	50.00	-9	17,266	-0.05%
2023/03/17	0	0.00	2	49.98	50.30	-2	17,307	-0.01%
2023/03/16	12	49.49	25	49.71	48.65	-13	17,127	-0.08%
2023/03/15	6	50.60	3	50.37	50.90	3	16,866	0.02%
2023/03/14	2	49.75	2	49.85	49.55	0	16,699	0.00%
2023/03/13	13	49.60	5	49.72	50.00	8	16,595	0.05%
2023/03/10	3	48.90	16	49.33	50.00	-13	16,262	-0.08%
2023/03/09	38	49.68	7	49.52	49.20	31	16,160	0.19%
2023/03/08	56	49.20	47	49.45	49.00	9	15,791	0.06%
2023/03/07	19	45.82	33	47.54	48.10	-14	15,134	-0.09%
2023/03/06	2	43.60	8	43.69	43.75	-6	14,515	-0.04%
2023/03/03	10.3	43.50	4	43.48	43.25	6.3	14,651	0.04%
2023/03/02	7	43.64	8	43.69	43.70	-1	14,911	-0.01%
2023/03/01	3	44.02	4	43.71	43.55	-1	15,377	-0.01%
2023/02/24	4	44.31	42	44.04	45.05	-38	15,369	-0.25%
2023/02/23	2	44.00	3.5	43.70	44.20	-1.5	14,942	-0.01%
2023/02/22	2	42.10	14	41.64	42.50	-12	14,839	-0.08%
2023/02/21	6	41.98	2	41.45	41.90	4	15,002	0.03%
2023/02/20	8	41.63	11	42.09	42.00	-3	15,126	-0.02%
2023/02/17	1	40.45	0	0.00	41.25	1	15,085	0.01%
2023/02/16	0	40.37	5	40.35	40.40	-5	14,928	-0.03%
2023/02/15	0	0.00	1	39.70	39.90	-1	15,145	-0.01%
2023/02/13	0.3	39.05	0	0.00	39.00	0.3	15,203	0.00%
2023/02/10	40	40.30	12	40.25	39.70	28	15,261	0.18%
2023/02/09	0	39.85	1	39.30	39.75	-1	15,195	-0.01%
2023/02/08	1	39.65	0	0.00	39.40	1	15,238	0.01%
2023/02/07	2	39.23	2	39.10	39.80	0	15,196	0.00%
2023/02/06	2.2	38.97	0	0.00	38.95	2.2	15,198	0.01%
2023/02/03	4	39.59	0	0.00	39.45	4	15,146	0.03%
2023/02/02	23	40.02	52	40.32	40.30	-29	14,990	-0.19%
2023/02/01	11	40.15	29	40.27	40.00	-18	15,057	-0.12%
2023/01/31	24	37.90	2	37.93	37.85	22	14,970	0.15%
2023/01/30	2	37.30	0	0.00	37.65	2	15,052	0.01%
2023/01/16	33	36.31	0	0.00	36.35	33	15,055	0.22%
2023/01/13	20	36.95	8	37.11	36.80	12	15,021	0.08%
2023/01/12	0	36.60	2	37.05	36.70	-2	15,112	-0.01%
2023/01/11	1	36.55	18	36.27	36.85	-17	15,160	-0.11%
2023/01/10	0	35.50	1	35.35	35.45	-1	14,994	-0.01%
2023/01/09	3	35.07	27	35.17	35.10	-24	15,067	-0.16%
2023/01/06	20	35.40	1	35.20	35.20	19	15,182	0.13%
2023/01/05	10	35.55	10	35.15	35.05	0	15,367	0.00%
2023/01/04	1	36.25	20	36.20	36.40	-19	15,563	-0.12%
2023/01/03	6	36.40	0	0.00	36.40	6	15,843	0.04%
2022/12/30	13	37.22	16	37.18	37.15	-3	16,066	-0.02%
2022/12/29	1	35.90	3	35.95	36.25	-2	16,319	-0.01%
2022/12/28	7	36.83	7	36.65	36.45	0	16,375	0.00%
2022/12/27	8	37.01	2	36.75	36.75	6	16,472	0.04%
2022/12/26	3	37.15	0	0.00	37.00	3	16,532	0.02%
2022/12/23	34	37.63	13	37.72	37.50	21	16,641	0.13%
2022/12/22	12	37.48	8	37.51	37.75	4	16,716	0.02%
2022/12/21	20	36.50	24.5	36.59	37.00	-4.5	16,567	-0.03%
2022/12/20	11	35.83	17	35.68	34.85	-6	16,376	-0.04%
2022/12/19	11	35.74	7	35.84	35.35	4	16,566	0.02%
2022/12/16	7	36.34	9	36.31	36.40	-2	16,796	-0.01%
2022/12/15	9	37.25	10	36.74	36.60	-1	16,699	-0.01%
2022/12/14	18	36.78	12	36.73	37.00	6	16,358	0.04%
2022/12/13	26	35.79	76	36.00	36.75	-50	15,840	-0.32%
2022/12/12	20	34.27	21	34.68	35.05	-1	15,076	-0.01%
2022/12/09	0	0.00	4	33.56	33.70	-4	14,541	-0.03%
2022/12/08	1	32.25	1	33.00	33.00	0	14,449	0.00%
2022/12/07	0.1	32.20	0	0.00	32.25	0.1	14,417	0.00%
2022/12/06	6.2	32.83	16	32.98	32.55	-9.8	14,313	-0.07%
2022/12/05	11	33.55	20	33.35	33.30	-9	14,299	-0.06%
2022/12/02	4	33.41	2	33.40	33.40	2	14,205	0.01%
2022/12/01	18	33.61	9	33.67	33.65	9	14,143	0.06%
2022/11/30	7.2	33.13	4	33.46	33.00	3.2	13,923	0.02%
2022/11/29	7	33.36	6	33.66	33.50	1	13,734	0.01%
2022/11/28	1	33.15	1	32.95	32.95	0	13,468	0.00%
2022/11/25	4	33.14	6	32.98	32.60	-2	13,400	-0.01%
2022/11/24	27	32.92	27	32.51	32.80	0	13,297	0.00%
2022/11/23	45	33.47	38	33.53	33.95	7	12,927	0.05%
2022/11/22	38	32.98	4	33.15	33.20	34	12,413	0.27%
2022/11/21	5	32.11	0	0.00	32.30	5	12,123	0.04%
2022/11/18	0	0.00	3	31.70	31.65	-3	12,001	-0.02%
2022/11/17	2	32.95	80	32.98	32.40	-78	11,939	-0.65%
2022/11/16	0	0.00	158	32.04	32.15	-158	11,602	-1.36%	大賣/鉅額交易
2022/11/15	2	31.20	32	31.14	31.45	-30	11,366	-0.26%
2022/11/14	1	30.30	43	30.59	30.70	-42	11,283	-0.37%
2022/11/11	17	30.21	11	30.69	30.10	6	11,223	0.05%
2022/11/10	4	31.11	4	31.15	31.20	0	11,019	0.00%
2022/11/09	12	30.86	1	31.30	30.85	11	11,063	0.10%
2022/11/08	6	30.59	21	30.90	30.80	-15	10,999	-0.14%
2022/11/07	4	29.90	4	30.71	30.25	0	10,930	0.00%
2022/11/04	2	28.88	24	29.27	29.40	-22	10,871	-0.20%
2022/11/03	3	28.65	0	0.00	28.65	3	10,994	0.03%
2022/11/02	19	28.75	1	28.75	28.75	18	11,019	0.16%
2022/11/01	1	28.25	2	28.50	28.50	-1	11,004	-0.01%
2022/10/31	4	28.33	12	28.41	28.40	-8	11,002	-0.07%
2022/10/28	52	28.76	1	28.84	28.25	51	11,002	0.46%
2022/10/27	8	28.14	5	28.35	28.50	3	10,770	0.03%
2022/10/26	15	29.68	1	29.55	29.40	14	10,592	0.13%
2022/10/25	4	30.88	5	30.72	30.35	-1	10,651	-0.01%
2022/10/24	5	30.47	3	30.55	30.70	2	10,724	0.02%
2022/10/21	2	30.50	2	30.20	30.10	0	10,796	0.00%
2022/10/20	5	29.84	0.1	30.20	30.45	5	10,897	0.05%
2022/10/19	2	31.05	2	30.75	30.55	0	10,811	0.00%
2022/10/18	11	30.20	0	0.00	30.00	11	10,940	0.10%
2022/10/17	1	29.85	0	0.00	30.05	1	10,946	0.01%
2022/10/14	21	30.63	3.2	31.10	30.65	17.8	11,000	0.16%
2022/10/13	28	29.80	16	29.97	29.35	12	11,075	0.11%
2022/10/12	56	30.25	57	31.73	30.85	-1	11,317	-0.01%
2022/10/11	21	31.30	26	31.58	31.75	-5	11,401	-0.04%
2022/10/07	4	31.30	36.2	31.56	31.75	-32.2	11,477	-0.28%
2022/10/06	51	30.99	37.2	31.03	31.10	13.8	11,338	0.12%
2022/10/05	0	0.00	14.9	30.24	29.90	-14.9	11,190	-0.13%
2022/10/04	0	0.00	4	29.85	29.85	-4	11,237	-0.04%
2022/10/03	1	29.10	1	29.20	29.20	0	11,103	0.00%
2022/09/30	1	28.80	8	28.43	29.55	-7	11,018	-0.06%
2022/09/29	3.2	28.64	31	29.10	28.90	-27.8	10,825	-0.26%
2022/09/28	14	28.97	1	27.55	27.40	13	10,628	0.12%
2022/09/27	7	28.91	2	28.60	29.00	5	10,423	0.05%
2022/09/26	45.3	29.83	37	30.43	29.25	8.3	10,195	0.08%
2022/09/23	7	30.21	60	30.22	30.10	-53	9,844	-0.54%
2022/09/22	0.5	28.45	5	29.08	29.00	-4.5	9,506	-0.05%
2022/09/21	1	28.40	0	0.00	27.95	1	9,413	0.01%
2022/09/16	0	0.00	1	28.60	28.20	-1	9,460	-0.01%
2022/09/15	6	29.15	4	28.91	28.65	2	9,565	0.02%
2022/09/14	1	28.50	0	0.00	28.80	1	9,583	0.01%
2022/09/13	0	28.85	0	0.00	28.90	0	9,675	0.00%
2022/09/12	11	28.79	0	0.00	28.70	11	9,858	0.11%
2022/09/08	0	0.00	1	27.90	27.90	-1	9,920	-0.01%
2022/09/07	0	0.00	1	27.40	27.35	-1	10,004	-0.01%
2022/09/06	0.2	27.50	0	0.00	27.20	0.2	10,074	0.00%
2022/09/05	0	0.00	1	27.70	27.50	-1	10,204	-0.01%
2022/09/02	51	28.05	2	27.75	27.65	49	10,261	0.48%
2022/08/31	1	28.45	0	0.00	28.45	1	10,267	0.01%
2022/08/30	1	28.85	1	28.90	28.80	0	10,187	0.00%
2022/08/29	4	28.39	0	0.00	28.40	4	10,214	0.04%
2022/08/26	11	29.14	1	29.25	29.05	10	10,215	0.10%
2022/08/25	0.2	29.13	7	29.07	29.00	-6.8	10,350	-0.07%
2022/08/24	34	29.28	1	29.55	28.90	33	10,473	0.32%
2022/08/23	2	28.88	1	28.90	28.90	1	10,646	0.01%
2022/08/22	6	28.79	0	0.00	28.75	6	10,736	0.06%
2022/08/19	18	29.07	0	0.00	29.00	18	10,746	0.17%
2022/08/18	17	29.36	0	0.00	29.45	17	10,875	0.16%
2022/08/17	6	29.83	1	29.50	29.25	5	11,148	0.04%
2022/08/16	21	29.77	0	0.00	29.50	21	11,265	0.19%
2022/08/15	1	30.35	0	0.00	30.30	1	11,496	0.01%
2022/08/12	7	30.39	20	30.90	30.00	-13	11,879	-0.11%
2022/08/11	54	30.55	0	0.00	30.45	54	11,930	0.45%
2022/08/10	31	31.25	1	31.80	30.70	30	12,004	0.25%
2022/08/09	0	0.00	3	31.27	31.20	-3	12,123	-0.02%
2022/08/08	2	30.05	2	30.30	30.60	0	12,304	0.00%
2022/08/04	1	30.25	2	29.90	30.35	-1	12,725	-0.01%
2022/08/03	2	30.50	2	30.68	30.40	0	13,847	0.00%
2022/08/02	23	31.14	1	31.65	30.90	22	14,494	0.15%
2022/08/01	2.1	31.60	1	32.00	31.40	1.1	14,677	0.01%
2022/07/29	4	31.28	5	31.23	31.20	-1	14,887	-0.01%
2022/07/28	2	30.95	1.2	30.91	30.75	0.8	14,936	0.01%
2022/07/27	2	29.95	4	30.38	30.45	-2	15,013	-0.01%
2022/07/26	1	30.40	2	30.18	30.45	-1	15,266	-0.01%
2022/07/25	6	30.08	4	30.04	30.35	2	15,401	0.01%
2022/07/22	1	29.45	3	29.28	29.30	-2	15,430	-0.01%
2022/07/21	1	28.75	5	28.80	29.00	-4	16,482	-0.02%
2022/07/20	37	29.09	35	29.19	29.05	2	18,316	0.01%
2022/07/19	9	29.08	11	29.67	29.70	-2	19,359	-0.01%
2022/07/18	11	28.16	10	29.01	29.00	1	19,944	0.01%
2022/07/15	3	26.08	5	26.72	27.35	-2	19,673	-0.01%
2022/07/14	1	23.45	1	22.95	25.10	0	19,617	0.00%
2022/07/13	1	23.55	0	0.00	23.65	1	19,695	0.01%
2022/07/12	1	23.65	0	0.00	23.65	1	19,744	0.01%
2022/07/11	2	26.02	3	26.18	26.25	-1	20,168	0.00%
2022/07/06	1	25.10	0	0.00	24.40	1	22,120	0.00%
2022/07/04	0	0.00	5	24.69	24.40	-5	22,581	-0.02%
2022/07/01	0	0.00	5.1	24.46	24.25	-5.1	22,661	-0.02%
2022/06/30	0	0.00	5	25.10	25.10	-5	22,627	-0.02%
2022/06/29	1	25.75	2.1	25.67	25.65	-1.1	22,613	0.00%
2022/06/28	4	25.44	3	25.68	25.80	1	22,620	0.00%
2022/06/27	3.1	26.01	0	0.00	26.30	3.1	22,612	0.01%
2022/06/24	0	25.50	0	0.00	25.50	0	22,616	0.00%
2022/06/22	1	26.75	1	26.05	25.95	0	22,519	0.00%
2022/06/21	1.1	26.62	1	27.00	27.05	0.1	22,495	0.00%
2022/06/20	0	26.65	1	27.10	25.95	-1	22,427	0.00%
2022/06/17	3	28.22	3	27.97	27.90	0	22,282	0.00%
2022/06/16	3	29.20	0	0.00	29.00	3	22,194	0.01%
2022/06/15	5	29.05	0	0.00	28.65	5	22,114	0.02%
2022/06/14	1	28.45	0	0.00	28.45	1	22,067	0.00%
2022/06/13	1	29.80	1	29.10	29.10	0	22,170	0.00%
2022/06/10	10	29.99	9	30.05	30.20	1	22,205	0.00%
2022/06/09	0	0.00	25	30.12	29.95	-25	22,247	-0.11%
2022/06/08	2	29.78	5	29.80	30.05	-3	22,261	-0.01%
2022/06/07	1	29.50	6.2	29.76	29.80	-5.2	22,362	-0.02%
2022/06/06	2	29.15	12	28.84	29.25	-10	22,414	-0.04%
2022/06/02	0	0.00	2	29.05	28.80	-2	22,769	-0.01%
2022/06/01	10	29.40	2.6	29.36	29.55	7.4	22,924	0.03%
2022/05/31	17	29.75	19	29.41	29.40	-2	22,897	-0.01%
2022/05/30	5	30.80	2	30.55	30.70	3	22,869	0.01%
2022/05/27	0	0.00	1	30.90	30.90	-1	23,008	0.00%
2022/05/26	30	31.43	28	31.20	31.00	2	23,087	0.01%
2022/05/25	2	31.60	5.2	31.42	31.60	-3.2	22,981	-0.01%
2022/05/24	3	30.95	3.8	30.60	30.70	-0.8	22,716	0.00%
2022/05/23	1	31.10	6	31.30	30.90	-5	22,524	-0.02%
2022/05/20	36	30.53	28	30.64	30.25	8	22,346	0.04%
2022/05/19	4	29.76	5	30.32	30.60	-1	22,169	0.00%
2022/05/18	1.1	30.55	1	30.05	30.20	0.1	21,994	0.00%
2022/05/17	0	29.50	3.1	29.90	29.80	-3	21,825	-0.01%
2022/05/16	2	29.23	4	30.00	30.05	-2	21,497	-0.01%
2022/05/13	4	28.85	93	28.85	29.00	-89	21,295	-0.42%
2022/05/12	14.1	29.64	8	30.33	28.55	6.1	21,107	0.03%
2022/05/11	141	31.56	46	31.10	30.60	95	20,729	0.46%	大買/
2022/05/10	8	30.02	40	30.09	31.10	-32	19,544	-0.16%
2022/05/09	4	29.45	9	29.42	29.00	-5	18,800	-0.03%
2022/05/06	33	29.52	8	29.34	29.70	25	18,430	0.14%
2022/05/05	9	29.26	5	29.16	29.00	4	17,966	0.02%
2022/05/04	5	28.58	8	28.53	28.70	-3	17,641	-0.02%
2022/05/03	2	27.63	20	27.45	28.00	-18	17,390	-0.10%
2022/04/29	9	29.01	6	29.39	28.90	3	16,966	0.02%
2022/04/28	6	28.85	9	28.84	28.50	-3	16,719	-0.02%
2022/04/27	44	29.96	50	29.26	28.80	-6	16,354	-0.04%
2022/04/26	132	33.27	111	31.73	31.55	21	15,213	0.14%	大買/大賣/
2022/04/25	22	31.88	15	32.25	33.35	7	13,191	0.05%
2022/04/22	330	31.81	357.3	32.18	32.35	-27.3	11,844	-0.23%	大買/大賣/
2022/04/21	0	29.45	8	29.55	29.45	-8	10,750	-0.07%
2022/04/20	29	30.02	91	29.98	29.80	-62	10,526	-0.59%
2022/04/19	6	29.71	38	29.60	30.10	-32	10,074	-0.32%
2022/04/18	17	28.80	8	28.88	29.00	9	9,706	0.09%
2022/04/15	54	30.23	72.1	30.19	29.95	-18.1	9,386	-0.19%
2022/04/14	71	30.36	56.1	29.94	29.85	15	8,735	0.17%
2022/04/13	42	28.65	39	29.28	29.25	3	7,484	0.04%
2022/04/12	8	26.88	38	27.24	27.55	-30	6,739	-0.45%
2022/04/11	51	27.49	54.3	27.68	27.55	-3.3	6,542	-0.05%
2022/04/08	0	0.00	5	26.72	26.85	-5	6,172	-0.08%
2022/04/07	188	26.50	193	26.36	25.70	-5	5,975	-0.08%	大買/大賣/
2022/04/06	1	25.65	6	25.70	26.15	-5	5,855	-0.09%
2022/04/01	4	25.85	10	25.65	25.85	-6	5,801	-0.10%
2022/03/31	5	24.90	4	25.30	25.30	1	5,778	0.02%
2022/03/28	1.1	25.29	2	25.55	25.70	-1	5,788	-0.02%
2022/03/25	0	0.00	2	25.70	25.75	-2	5,846	-0.03%
2022/03/24	1.1	25.89	9	25.95	25.90	-7.9	5,884	-0.13%
2022/03/23	6	25.80	2	25.85	25.65	4	5,862	0.07%
2022/03/22	4	25.63	3	25.62	25.50	1	5,819	0.02%
2022/03/21	0	25.00	0	0.00	24.90	0	5,765	0.00%
2022/03/18	3	24.93	0	0.00	24.60	3	5,748	0.05%
2022/03/17	6.1	24.21	6	24.52	25.00	0.1	5,814	0.00%
2022/03/16	1	24.15	1	24.20	23.90	0	5,747	0.00%
2022/03/14	0	0.00	11.1	26.28	26.35	-11.1	5,389	-0.21%
2022/03/11	0	0.00	1	25.75	25.65	-1	5,295	-0.02%
2022/03/10	0	0.00	7	25.66	25.90	-7	5,206	-0.13%
2022/03/09	1	24.90	8	24.73	25.20	-7	5,049	-0.14%
2022/03/08	10	25.39	6	24.77	24.65	4	4,932	0.08%
2022/03/07	445	26.37	461.6	26.54	26.15	-16.6	4,513	-0.37%	大買/大賣/
2022/03/04	2	26.35	20	26.30	25.90	-18	4,187	-0.43%
2022/03/03	1	26.40	33	26.38	26.25	-32	4,069	-0.79%
2022/03/02	11	25.69	16	25.58	25.80	-5	3,846	-0.13%
2022/03/01	19	24.99	16	25.07	24.90	3	3,707	0.08%
2022/02/25	0	0.00	11	23.86	23.90	-11	3,634	-0.30%
2022/02/24	1	23.15	0	0.00	22.90	1	3,539	0.03%
2022/02/23	2	23.55	2	23.50	23.50	0	3,490	0.00%
2022/02/22	10.2	23.26	3	23.63	23.50	7.2	3,446	0.21%
2022/02/21	26	23.84	11	23.85	23.90	15	3,271	0.46%
2022/02/18	0	0.00	7	22.76	22.85	-7	3,001	-0.23%
2022/02/17	2	22.55	2	22.35	22.55	0	2,991	0.00%
2022/02/16	1	22.35	1	22.60	22.25	0	2,965	0.00%
2022/02/15	0	0.00	9	22.41	22.45	-9	3,039	-0.30%
2022/02/14	0	0.00	2	21.90	22.00	-2	3,116	-0.06%
2022/02/11	0	0.00	2	22.20	22.20	-2	3,120	-0.06%
2022/02/10	0	0.00	9	22.13	22.15	-9	3,186	-0.28%
2022/02/08	0	0.00	1	21.85	21.75	-1	3,323	-0.03%
2022/02/07	0	0.00	2	21.15	21.20	-2	3,329	-0.06%
2022/01/26	0	0.00	4	20.35	20.20	-4	3,351	-0.12%
2022/01/25	2	20.65	2.2	20.30	20.30	-0.2	3,398	-0.01%
2022/01/21	0	0.00	1	21.15	21.00	-1	3,469	-0.03%
2022/01/18	0	0.00	6	21.12	21.10	-6	3,609	-0.17%
2022/01/17	0	0.00	3	21.17	21.15	-3	3,671	-0.08%
2022/01/13	0	0.00	3	21.52	21.50	-3	3,886	-0.08%
2022/01/11	0	0.00	1	21.35	21.35	-1	3,872	-0.03%
2022/01/10	2	21.35	10	21.40	21.30	-8	3,890	-0.21%
2022/01/05	0	0.00	2	21.63	21.60	-2	4,027	-0.05%
2022/01/03	1	21.85	8	21.80	21.80	-7	4,182	-0.17%
2021/12/30	0	0.00	2	21.95	21.95	-2	4,229	-0.05%
2021/12/29	0	0.00	3	22.00	22.05	-3	4,267	-0.07%
2021/12/28	0	0.00	1	21.90	21.85	-1	4,369	-0.02%
2021/12/24	3	22.37	0	0.00	22.20	3	4,537	0.07%
2021/12/23	1	22.30	1	22.40	22.35	0	4,538	0.00%
2021/12/22	14	22.46	2	22.30	22.30	12	4,557	0.26%
2021/12/21	3	22.32	2	22.68	22.70	1	4,537	0.02%
2021/12/20	5	22.06	30	22.62	22.70	-25	4,481	-0.56%
2021/12/17	2	21.98	2	21.95	21.90	0	4,445	0.00%
2021/12/15	2	21.60	0	0.00	21.75	2	4,533	0.04%
2021/12/14	2	21.58	0	0.00	21.55	2	4,585	0.04%
2021/12/13	8	22.10	3	22.28	22.25	5	4,612	0.11%
2021/12/10	1	21.50	0	0.00	21.55	1	4,606	0.02%
2021/12/09	0	0.00	2	21.45	21.45	-2	4,772	-0.04%
2021/12/08	31	21.97	10	21.75	21.65	21	5,027	0.42%
2021/12/07	0	0.00	2	21.70	21.85	-2	5,313	-0.04%
2021/12/06	1	21.50	2	21.30	21.30	-1	5,361	-0.02%
2021/12/03	0	0.00	15	21.30	21.30	-15	5,461	-0.27%
2021/12/02	0	0.00	4	21.24	21.20	-4	5,567	-0.07%
2021/12/01	0	0.00	9	21.21	21.25	-9	5,774	-0.16%
2021/11/30	10	21.10	0	0.00	20.95	10	5,981	0.17%
2021/11/29	3	20.75	0	0.00	20.80	3	6,123	0.05%
2021/11/26	1	21.20	9	21.34	21.25	-8	6,557	-0.12%
2021/11/25	20	22.08	28	22.26	21.80	-8	7,106	-0.11%
2021/11/24	1	21.35	3	22.25	22.00	-2	7,076	-0.03%
2021/11/23	0	0.00	1	21.70	21.25	-1	7,061	-0.01%
2021/11/22	1	21.15	0	0.00	21.10	1	7,524	0.01%
2021/11/19	1	21.15	0	0.00	21.05	1	7,621	0.01%
2021/11/16	12	21.65	36	21.50	21.55	-24	8,381	-0.29%
2021/11/12	38	22.34	0	0.00	22.15	38	8,930	0.43%
2021/11/11	42	22.37	17	22.24	22.25	25	9,405	0.27%
2021/11/10	3	21.67	0	0.00	21.60	3	9,815	0.03%
2021/11/09	2	21.88	6	21.78	22.00	-4	10,616	-0.04%
2021/11/08	7.2	22.14	11	22.28	22.15	-3.8	11,587	-0.03%
2021/11/05	6	21.38	0	0.00	21.20	6	12,062	0.05%
2021/11/04	0	0.00	24	21.20	21.20	-24	12,380	-0.19%
2021/11/03	25	21.64	5	21.61	21.60	20	13,125	0.15%
2021/11/02	1	21.60	1	21.15	21.15	0	13,351	0.00%
2021/11/01	11	21.17	0	0.00	21.00	11	13,595	0.08%
2021/10/29	17	21.36	0	0.00	21.20	17	14,022	0.12%
2021/10/28	6	21.20	4	21.50	21.50	2	14,531	0.01%
2021/10/27	8	21.40	20	21.20	21.30	-12	15,244	-0.08%
2021/10/25	4	21.90	2	21.85	21.85	2	17,751	0.01%
2021/10/22	8	21.97	41	21.95	21.90	-33	18,103	-0.18%
2021/10/21	0	0.00	2	23.55	23.45	-2	18,215	-0.01%
2021/10/20	4	22.98	5	22.79	22.70	-1	18,481	-0.01%
2021/10/19	2	23.00	2	22.95	22.95	0	18,800	0.00%
2021/10/15	5	22.70	0	0.00	22.75	5	19,965	0.03%
2021/10/14	10	22.23	8	22.36	22.25	2	20,620	0.01%
2021/10/13	4	22.85	21	22.31	22.10	-17	21,328	-0.08%
2021/10/08	5	23.04	12	22.83	22.95	-7	21,625	-0.03%
2021/10/07	8	23.34	0	0.00	23.65	8	21,690	0.04%
2021/10/06	3	23.33	0	0.00	23.30	3	21,890	0.01%
2021/10/05	3	23.32	2	23.70	23.75	1	22,108	0.00%
2021/10/04	0	0.00	8	22.99	22.65	-8	22,144	-0.04%
2021/10/01	1	24.05	15	24.12	24.05	-14	22,269	-0.06%
2021/09/30	3	25.07	6	24.96	25.05	-3	22,435	-0.01%
2021/09/29	9	24.48	3	24.20	24.20	6	22,590	0.03%
2021/09/28	11	24.55	1	24.65	24.50	10	22,980	0.04%
2021/09/27	1	24.70	11	25.18	25.00	-10	23,587	-0.04%
2021/09/24	15	24.94	1	24.80	24.75	14	25,173	0.06%
2021/09/23	2	25.08	2	24.80	24.85	0	27,414	0.00%
2021/09/22	5	24.96	8	25.03	24.95	-3	28,563	-0.01%
2021/09/17	8	25.59	3	25.77	25.50	5	29,013	0.02%
2021/09/16	11	26.32	10	26.10	26.00	1	29,021	0.00%
2021/09/15	13	25.77	45	25.98	26.35	-32	28,960	-0.11%
2021/09/14	15	26.17	2	26.05	26.10	13	28,920	0.04%
2021/09/13	24	26.69	21	26.79	26.95	3	28,902	0.01%
2021/09/10	48	26.22	7	26.29	26.05	41	28,697	0.14%
2021/09/09	1	25.70	1	25.40	25.70	0	28,390	0.00%
2021/09/08	18	24.91	4	25.16	24.75	14	28,335	0.05%
2021/09/07	86	26.11	80	25.77	25.40	6	28,251	0.02%
2021/09/06	110	26.30	102	25.89	25.60	8	28,141	0.03%	大買/大賣/
2021/09/03	1	27.05	4	26.83	26.35	-3	27,935	-0.01%
2021/09/02	8	26.63	4	26.65	26.65	4	27,745	0.01%
2021/09/01	11	27.40	8	27.00	27.00	3	27,620	0.01%
2021/08/31	54	27.16	64	26.95	27.20	-10	27,184	-0.04%
2021/08/30	3	26.15	1	26.05	26.00	2	26,686	0.01%
2021/08/27	15	25.76	11	25.65	26.00	4	26,770	0.01%
2021/08/26	32.1	26.47	12	26.46	25.60	20.1	27,415	0.07%
2021/08/25	8	25.36	12	25.33	25.35	-4	27,090	-0.01%
2021/08/24	4	25.60	12	25.56	25.65	-8	27,011	-0.03%
2021/08/23	26	25.76	28	25.72	25.85	-2	26,875	-0.01%
2021/08/20	1	24.00	37	24.34	24.60	-36	26,510	-0.14%
2021/08/19	7	24.73	38	24.91	24.20	-31	26,365	-0.12%
2021/08/18	93	23.86	97	23.44	25.60	-4	26,158	-0.02%
2021/08/17	120.2	24.90	106	25.61	23.90	14.2	25,777	0.06%	大買/大賣/
2021/08/16	73	27.09	37	27.04	26.40	36	25,231	0.14%
2021/08/13	137	28.53	104	28.35	27.55	33	24,737	0.13%	大買/大賣/
2021/08/12	216	28.65	236	28.65	29.75	-20	23,927	-0.08%	大買/大賣/
2021/08/11	100.1	27.81	105	27.96	27.85	-4.9	22,963	-0.02%	大賣/
2021/08/10	22	28.17	44	27.86	27.30	-22	22,367	-0.10%
2021/08/09	150.1	28.17	128	28.15	27.95	22.1	22,110	0.10%	大買/大賣/
2021/08/06	2	27.15	22	27.03	26.95	-20	21,412	-0.09%
2021/08/05	29	26.62	15	26.81	26.65	14	21,222	0.07%
2021/08/04	123	27.66	82	27.99	27.40	41	21,141	0.19%	大買/
2021/08/03	104	28.66	65	28.67	28.85	39	21,239	0.18%	大買/
2021/08/02	50	28.23	37	28.79	29.30	13	20,948	0.06%
2021/07/30	59	28.30	43	28.17	27.20	16	20,265	0.08%
2021/07/29	27	27.35	38.9	27.29	27.95	-11.9	19,168	-0.06%
2021/07/28	99	26.69	107	26.01	25.75	-8	17,963	-0.04%	大賣/
2021/07/27	18	26.41	15	26.10	25.60	3	17,718	0.02%
2021/07/26	17	26.24	6	26.75	26.90	11	17,744	0.06%
2021/07/23	36	25.85	31	26.39	26.70	5	17,549	0.03%
2021/07/22	11	25.52	9	25.56	25.00	2	17,272	0.01%
2021/07/21	22	27.42	10	27.24	26.50	12	17,026	0.07%
2021/07/20	95.4	26.50	59	26.56	26.75	36.4	16,240	0.22%
2021/07/19	95	26.54	34	26.78	27.10	61	15,653	0.39%
2021/07/16	22	25.15	7	25.27	25.10	15	15,298	0.10%
2021/07/15	8	24.91	5	24.82	24.85	3	15,227	0.02%
2021/07/14	1	23.50	66	22.80	23.90	-65	15,419	-0.42%
2021/07/13	11.3	23.64	18	23.54	23.50	-6.7	16,149	-0.04%
2021/07/12	50	25.63	12	25.26	25.05	38	16,669	0.23%
2021/07/09	0	0.00	1	24.65	24.65	-1	17,158	-0.01%
2021/07/08	19.1	25.01	12	25.08	24.95	7.1	17,332	0.04%
2021/07/07	12	24.77	30	24.60	24.30	-18	17,117	-0.11%
2021/07/06	3	25.72	3	25.72	25.60	0	16,927	0.00%
2021/07/05	71.2	26.59	26	27.07	26.35	45.2	16,765	0.27%
2021/07/02	20	25.99	57.4	25.91	25.65	-37.4	16,464	-0.23%
2021/07/01	251.1	27.89	2,265	28.42	26.80	-2,013.9	15,961	-12.62%	大買/大賣/鉅額交易
2021/06/30	8,323.5	27.61	6,291.1	27.63	27.50	2,032.4	14,329	14.18%	大買/大賣/鉅額交易
2021/06/29	112.5	24.23	87.2	23.83	25.15	25.4	12,019	0.21%	大買/
2021/06/28	60	22.09	78	22.74	22.90	-18	10,786	-0.17%
2021/06/25	0	0.00	3	21.13	20.85	-3	10,250	-0.03%
2021/06/24	0	0.00	4	20.86	20.65	-4	10,167	-0.04%
2021/06/23	12	20.86	10.3	20.51	20.45	1.7	10,125	0.02%
2021/06/22	42	21.25	47	21.15	20.80	-5	10,050	-0.05%
2021/06/21	1	20.30	2	20.10	20.10	-1	9,892	-0.01%
2021/06/18	0	0.00	0.1	20.20	20.25	-0.1	9,820	0.00%
2021/06/17	1	20.80	0	0.00	20.45	1	9,781	0.01%
2021/06/10	20	19.85	10	20.50	20.40	10	9,670	0.10%
2021/06/08	0	0.00	1	20.90	21.00	-1	9,596	-0.01%
2021/06/07	0	0.00	2	21.40	20.80	-2	9,580	-0.02%
2021/06/04	9	22.03	0	0.00	21.70	9	9,486	0.09%
2021/06/03	64.3	22.32	2	22.95	22.45	62.3	9,303	0.67%
2021/06/02	8	21.01	28	21.23	21.70	-20	8,530	-0.23%
2021/06/01	10	20.23	14	20.14	20.10	-4	8,419	-0.05%
2021/05/31	25	20.19	26	20.34	20.00	-1	8,437	-0.01%
2021/05/28	21	19.33	21	19.77	19.40	0	8,325	0.00%
2021/05/27	0	0.00	0.1	18.95	18.65	-0.1	8,249	0.00%
2021/05/26	0	0.00	0.2	18.60	18.65	-0.2	8,291	0.00%
2021/05/25	0.1	18.55	0	0.00	18.40	0.1	8,292	0.00%
2021/05/24	9	19.44	5	19.45	18.95	4	8,373	0.05%
2021/05/21	0	0.00	6	18.70	19.15	-6	8,372	-0.07%
2021/05/20	4	18.10	4	18.30	18.05	0	8,310	0.00%
2021/05/19	9.2	18.99	12	18.77	18.65	-2.9	8,274	-0.03%
2021/05/18	9	17.64	36	17.84	18.25	-27	8,174	-0.33%
2021/05/17	3	17.40	11	17.30	16.60	-8	8,117	-0.10%
2021/05/14	4	17.93	3	18.65	17.55	1	8,010	0.01%
2021/05/13	0	0.00	10	18.95	18.55	-10	7,916	-0.13%
2021/05/12	52	21.55	41	20.15	19.60	11	7,828	0.14%
2021/05/11	21	22.24	61	22.43	21.70	-40	7,594	-0.53%
2021/05/10	4	22.13	25	22.03	22.15	-21	7,003	-0.30%
2021/05/07	10	20.50	2	21.00	21.20	8	6,735	0.12%
2021/05/06	19	21.15	25	21.14	20.35	-6	6,625	-0.09%
2021/05/05	12	20.69	18	20.70	20.40	-6	6,476	-0.09%
2021/05/04	42	20.87	5	20.34	19.55	37	6,276	0.59%
2021/05/03	12	21.73	29	21.86	21.65	-17	6,096	-0.28%
2021/04/29	20	21.41	6.1	21.27	21.20	14	5,810	0.24%
2021/04/28	1	20.50	6	20.50	20.60	-5	5,639	-0.09%
2021/04/27	0	0.00	0.4	20.79	21.00	-0.4	5,570	-0.01%
2021/04/26	0.3	20.80	0	0.00	21.20	0.3	5,472	0.01%
2021/04/23	0	0.00	3	20.80	20.80	-3	5,375	-0.06%
2021/04/22	49	21.89	19.1	22.46	20.55	29.9	5,281	0.57%
2021/04/21	10	21.99	7	21.48	21.70	3	4,844	0.06%
2021/04/20	10.1	22.36	18	22.02	22.10	-7.9	4,649	-0.17%
2021/04/19	41	22.19	46	22.71	23.65	-5	4,266	-0.12%
2021/04/16	48	21.55	12	21.95	21.50	36	3,385	1.06%
2021/04/15	31	20.22	84	20.84	20.95	-53	2,604	-2.03%
2021/04/14	3	19.32	0	0.00	19.75	3	1,850	0.16%
2021/04/13	0	0.00	0.1	18.30	18.20	-0.1	1,537	-0.01%
2021/04/12	0	0.00	5	18.15	18.25	-5	1,510	-0.33%
2021/04/09	1	18.35	0	0.00	18.05	1	1,450	0.07%
2021/04/08	0.2	17.95	6	18.36	18.35	-5.8	1,395	-0.42%
2021/04/07	6.1	18.05	1	17.90	17.80	5.1	1,262	0.40%
2021/03/31	0	0.00	3	17.00	17.05	-3	1,127	-0.27%
2021/03/25	5	16.70	0	0.00	16.60	5	1,330	0.38%
2021/03/17	5	17.00	0	0.00	16.90	5	1,483	0.34%
2021/03/12	0	0.00	9	17.10	17.10	-9	1,609	-0.56%
2021/03/11	0	17.20	8	17.22	17.30	-8	1,609	-0.50%
2021/03/08	0	17.30	5	17.10	17.15	-5	1,561	-0.32%
2021/03/05	8	17.76	0	0.00	17.20	8	1,552	0.52%
2021/03/04	6	17.20	0	0.00	17.80	6	1,468	0.41%
2021/02/25	0	16.90	0	0.00	16.90	0	1,324	0.00%
2021/02/24	1	17.15	13	17.65	17.25	-12	1,305	-0.92%
2021/02/23	91	16.78	91	16.88	16.95	0	1,172	0.00%
2021/02/19	3	16.20	0	0.00	16.20	3	1,151	0.26%
2021/02/18	0	0.00	3	16.20	16.30	-3	1,156	-0.26%
2021/01/21	17	15.39	0	0.00	15.25	17	1,137	1.49%
2021/01/20	2	15.55	0	0.00	15.30	2	1,128	0.18%
2021/01/19	2	15.70	0	0.00	15.85	2	1,112	0.18%
2021/01/14	0	0.00	15	16.13	16.10	-15	1,089	-1.38%
2021/01/11	3	16.45	0	0.00	16.45	3	1,062	0.28%
2021/01/08	0	0.00	1	17.00	16.85	-1	1,044	-0.10%
2021/01/06	10	17.28	6	17.30	17.00	4	1,025	0.39%
2021/01/05	11	17.49	0	0.00	17.35	11	1,007	1.09%
2020/12/25	10	17.30	0	0.00	17.15	10	904	1.11%
2020/12/23	0	17.00	0	0.00	17.10	0	871	0.00%
2020/12/22	5	18.05	10	17.95	17.00	-5	856	-0.58%
2020/12/21	11	17.86	0	0.00	18.25	11	784	1.40%
2020/12/15	0	0.00	4	17.83	17.45	-4	637	-0.63%
2020/12/14	5	17.65	0	0.00	17.50	5	590	0.85%
2020/12/11	46	16.70	46	16.75	16.75	0	519	0.00%
2020/12/10	17	17.14	3	17.10	17.20	14	489	2.86%
2020/12/08	0	0.00	10	16.05	16.15	-10	355	-2.81%
2020/12/04	0.1	16.15	0	0.00	16.25	0.1	344	0.01%
2020/12/03	2	16.25	0	0.00	16.25	2	352	0.57%
2020/11/27	4	16.30	0	0.00	16.25	4	363	1.10%
2020/11/19	3	16.00	0	0.00	15.90	3	366	0.82%
2020/11/09	1	15.45	0	0.00	15.45	1	344	0.29%
2020/10/30	1	15.35	0	0.00	15.40	1	350	0.29%
2020/10/28	1	15.35	0	0.00	15.40	1	347	0.29%
2020/10/23	11	15.40	0	0.00	15.40	11	350	3.13%
2020/10/22	1	15.35	0	0.00	15.40	1	351	0.28%
2020/10/14	1	15.65	0	0.00	15.65	1	346	0.29%
2020/10/06	0	0.00	10	15.70	15.75	-10	347	-2.88%
2020/09/30	0	0.00	0	15.60	15.60	0	351	0.00%
2020/09/29	10	15.50	0	0.00	15.60	10	353	2.83%
2020/09/24	10	15.50	0	0.00	15.60	10	361	2.77%
2020/09/21	10	16.00	0	0.00	16.00	10	377	2.65%
2020/09/15	10	16.25	0	0.00	16.30	10	394	2.53%
2020/09/10	10	16.50	0	0.00	16.55	10	426	2.35%
2020/09/07	10	17.25	0	0.00	16.90	10	407	2.45%
2020/08/27	1	15.65	0	0.00	15.85	1	374	0.27%
2020/08/17	3	15.50	0.1	15.80	15.80	2.9	371	0.78%
2020/07/15	0	0.00	8	15.70	15.70	-8	463	-1.73%
2020/07/10	2	15.85	0	0.00	15.80	2	464	0.43%
2020/06/29	0	0.00	1	15.75	15.80	-1	463	-0.22%
2020/06/22	0	0.00	1	16.05	16.05	-1	475	-0.21%
2020/06/19	2	16.53	0	0.00	16.20	2	468	0.43%
2020/05/14	17	16.45	17	16.45	16.70	0	617	0.00%
2020/04/24	0	0.00	1	15.35	15.45	-1	656	-0.15%
2020/03/13	0	0.00	5	14.40	14.95	-5	518	-0.96%
2020/02/27	0.5	17.00	0	0.00	16.85	0.5	438	0.11%
2020/02/18	3	17.12	0	0.00	17.15	3	492	0.61%
2020/02/05	2	17.20	0	0.00	17.00	2	550	0.36%
2019/12/23	0	0.00	1	18.65	18.60	-1	674	-0.15%
2019/12/17	0	0.00	0.1	18.45	18.45	-0.1	703	-0.02%
2019/12/16	1	18.30	1	18.45	18.60	0	709	0.00%
2019/11/15	0	0.00	20	18.45	18.45	-20	1,259	-1.59%
2019/11/07	1	19.00	0	0.00	19.00	1	1,530	0.07%
2019/11/05	10	19.40	0	0.00	19.40	10	1,521	0.66%
2019/10/22	2	19.10	0	0.00	19.15	2	1,608	0.12%
2019/10/18	5	19.30	0	0.00	19.40	5	1,598	0.31%
2019/10/15	0	0.00	4	19.58	19.40	-4	1,558	-0.26%
2019/10/09	0	19.95	0	0.00	19.95	0	1,511	0.00%
2019/10/07	1	20.05	0	0.00	19.95	1	1,515	0.07%
2019/09/26	2	20.18	0	0.00	20.00	2	1,528	0.13%
2019/09/20	2	20.20	0	0.00	20.20	2	1,525	0.13%
2019/09/16	0	0.00	5	20.65	20.35	-5	1,548	-0.32%
2019/09/09	2	20.90	0	0.00	20.80	2	1,520	0.13%
2019/09/05	0	0.00	5	20.85	20.70	-5	1,492	-0.34%
2019/09/02	7	21.11	0	0.00	21.15	7	1,435	0.49%
2019/08/30	5	20.55	1	20.55	20.45	4	1,321	0.30%
2019/08/29	1	20.50	28	20.30	20.55	-27	1,316	-2.05%
2019/08/28	28	20.35	0	0.00	20.35	28	1,307	2.14%
2019/08/27	1	20.55	1	20.40	20.35	0	1,294	0.00%
2019/08/26	8	20.34	7	20.50	20.50	1	1,274	0.08%
2019/08/21	0	0.00	1	20.55	20.55	-1	1,214	-0.08%
2019/08/20	7	20.23	6	20.15	20.15	1	1,160	0.09%
2019/08/19	11	20.99	1	20.90	20.60	10	1,109	0.90%
2019/08/16	0	0.00	4	19.75	20.50	-4	981	-0.41%
2019/07/24	2	19.65	1	19.60	19.70	1	816	0.12%
2019/07/09	1	19.35	2	19.35	19.35	-1	1,000	-0.10%
2019/07/05	1	19.00	0	0.00	19.10	1	1,024	0.10%
2019/06/27	1	19.20	0	0.00	19.15	1	1,171	0.09%
2019/06/26	0	0.00	1	19.30	19.30	-1	1,258	-0.08%
2019/06/25	1	19.30	0	0.00	19.10	1	1,378	0.07%
2019/06/20	2	19.25	0	0.00	19.30	2	1,519	0.13%
2019/06/10	1	19.85	0	0.00	19.85	1	2,191	0.05%
2019/04/18	1	20.70	3	20.65	20.35	-2	2,817	-0.07%
2019/04/12	0	0.00	7	20.75	20.75	-7	2,872	-0.24%
2019/04/11	11	20.89	0	0.00	20.75	11	2,887	0.38%
2019/04/09	0	0.00	1	20.85	20.85	-1	2,846	-0.04%
2019/04/08	10	20.60	0	0.00	20.45	10	2,812	0.36%
2019/04/01	0	0.00	5	21.10	20.75	-5	2,712	-0.18%
2019/03/29	5	21.00	0	0.00	21.20	5	2,659	0.19%
2019/03/28	1	20.15	13	20.14	20.10	-12	2,573	-0.47%
2019/03/27	5	20.75	10	20.90	21.15	-5	2,446	-0.20%
2019/03/26	1	22.50	0	0.00	22.50	1	2,317	0.04%
2019/03/21	0	0.00	1	23.50	23.40	-1	2,207	-0.05%
2019/03/20	5	23.43	0	0.00	23.45	5	2,170	0.23%
2019/03/19	12	23.89	9	24.03	23.45	3	2,111	0.14%
2019/03/15	0	0.00	5	22.10	22.15	-5	1,686	-0.30%
2019/03/14	0	0.00	1	21.95	21.95	-1	1,625	-0.06%
2019/03/13	5	22.39	4	21.95	21.95	1	1,587	0.06%
2019/03/12	13	22.10	20	22.20	21.90	-7	1,521	-0.46%
2019/03/11	9	21.00	0	0.00	21.30	9	1,334	0.67%
2019/03/07	24	21.48	5	21.40	20.80	19	1,461	1.30%
2019/03/06	1	21.20	0	0.00	21.20	1	1,310	0.08%
2019/03/05	5	20.00	0	0.00	19.90	5	1,025	0.49%
2019/03/04	0	18.90	0	0.00	19.00	0	957	0.00%
2019/02/21	0	0.00	0.1	19.00	19.10	-0.1	944	-0.01%
2019/01/24	0.1	18.00	0	0.00	18.05	0.1	857	0.01%
2019/01/21	0	0.00	9	18.55	18.40	-9	837	-1.07%
2019/01/18	0	0.00	1	18.75	18.75	-1	829	-0.12%
2019/01/15	0	0.00	10	18.90	18.65	-10	812	-1.23%
2019/01/08	1	19.15	0	0.00	19.20	1	753	0.13%
2019/01/04	13	18.10	0	0.00	17.75	13	663	1.96%
2018/12/04	0	0.00	1	16.70	16.80	-1	606	-0.16%
2018/12/03	0	0.00	1	16.40	16.40	-1	598	-0.17%
2018/11/30	2	16.10	0	0.00	16.00	2	589	0.34%
2018/10/19	0	0.00	10	16.95	16.95	-10	388	-2.57%
2018/10/05	0	0.00	30	17.39	17.50	-30	379	-7.91%
2018/10/01	30	17.63	0	0.00	17.70	30	385	7.78%
2018/09/11	2	17.45	0	0.00	17.45	2	520	0.38%
2018/09/03	5	18.20	0	0.00	18.15	5	582	0.86%
2018/06/25	0	19.00	0	0.00	19.05	0	817	0.00%
2018/06/07	5	19.05	0	0.00	19.10	5	756	0.66%
2018/03/31	0	0.00	5	20.85	20.75	-5	876	-0.57%
2018/03/30	0	0.00	1	20.55	20.80	-1	874	-0.11%
2018/03/28	0	19.85	0	0.00	19.85	0	835	0.00%
2018/03/27	0	19.90	0	0.00	19.90	0	858	0.00%
2018/01/12	0	0.00	1	20.70	20.70	-1	1,151	-0.09%
2018/01/09	1	20.25	0	0.00	20.25	1	1,124	0.09%