榮剛 (5009)-元大-敦南券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
52.6
漲跌
▼0.2
漲幅
-0.38%
成交量
6,623張
產業
上櫃鋼鐵類股
531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－元大-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦南券商分點個股進出
元大-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	3	53.30	2	52.85	52.80	1	11,803	0.01%
2024/05/29	1	53.30	1	53.50	53.40	0	11,817	0.00%
2024/05/28	5	53.80	0	0.00	53.80	5	11,983	0.04%
2024/05/27	0	0.00	2	53.15	53.20	-2	11,902	-0.02%
2024/05/24	2	52.25	39	52.58	52.50	-37	11,860	-0.31%
2024/05/23	2	52.50	2	52.10	52.10	0	11,861	0.00%
2024/05/22	77	52.43	20	52.10	52.10	57	11,803	0.48%
2024/05/21	3	53.07	1	53.60	52.80	2	11,635	0.02%
2024/05/20	114	55.07	63	52.99	52.90	51	11,533	0.44%	大買/
2024/05/17	1	55.40	0	0.00	55.80	1	11,131	0.01%
2024/05/16	0	0.00	24	54.82	54.90	-24	11,014	-0.22%
2024/05/14	0	0.00	1	55.40	55.80	-1	10,834	-0.01%
2024/05/13	0	0.00	5	55.30	55.20	-5	10,659	-0.05%
2024/05/10	3	55.50	1	56.00	56.00	2	10,556	0.02%
2024/05/09	26	55.15	32	55.93	54.90	-6	10,442	-0.06%
2024/05/08	2	55.05	2	54.85	54.70	0	10,252	0.00%
2024/05/07	11	54.90	3.2	55.38	54.50	7.8	10,194	0.08%
2024/05/06	0	0.00	1	56.50	56.10	-1	9,960	-0.01%
2024/05/03	5.2	57.29	16.3	57.11	57.00	-11.1	9,729	-0.11%
2024/05/02	22.3	57.31	50.5	57.07	57.60	-28.2	9,394	-0.30%
2024/04/30	11.4	55.73	39.4	55.37	54.20	-28	8,518	-0.33%
2024/04/29	10	54.30	0	0.00	54.80	10	8,034	0.12%
2024/04/26	24	53.33	5	52.82	52.80	19	7,806	0.24%
2024/04/25	3	52.80	14	52.37	52.60	-11	7,679	-0.14%
2024/04/24	1	52.90	8	52.84	53.00	-7	7,613	-0.09%
2024/04/23	15	53.59	8	53.10	52.80	7	7,547	0.09%
2024/04/22	49	54.14	13	54.20	54.20	36	7,350	0.49%
2024/04/19	5.1	54.45	10.6	54.32	54.90	-5.5	7,016	-0.08%
2024/04/18	4.7	54.53	2.4	54.75	54.70	2.3	6,616	0.03%
2024/04/17	4.8	52.96	4.1	54.08	53.50	0.7	6,379	0.01%
2024/04/16	36	52.29	46	52.08	51.90	-10	6,043	-0.17%
2024/04/15	53.7	54.09	39.3	53.96	53.30	14.4	5,658	0.25%
2024/04/12	2	52.55	0	0.00	52.50	2	5,187	0.04%
2024/04/11	3.1	52.37	9.1	52.39	52.60	-6	5,092	-0.12%
2024/04/10	30.7	51.84	51.7	52.48	52.50	-21	4,927	-0.43%
2024/04/09	8	50.28	7	49.97	50.40	1	4,584	0.02%
2024/04/08	10	49.15	1	49.20	49.40	9	4,469	0.20%
2024/04/03	0	0.00	1	49.30	49.40	-1	4,460	-0.02%
2024/04/02	0	0.00	1	49.40	49.30	-1	4,494	-0.02%
2024/04/01	0	49.65	0	0.00	49.55	0	4,543	0.00%
2024/03/29	0	0.00	0	49.45	49.30	0	4,723	0.00%
2024/03/28	5	50.00	3	50.80	49.65	2	4,887	0.04%
2024/03/27	0	0.00	3	50.00	49.65	-3	5,331	-0.06%
2024/03/26	6	49.13	0	0.00	49.05	6	5,334	0.11%
2024/03/25	1	49.85	3	49.55	49.80	-2	5,373	-0.04%
2024/03/22	9	49.07	0	0.00	49.00	9	5,440	0.17%
2024/03/20	2	48.90	0	0.00	48.90	2	5,835	0.03%
2024/03/19	0	0.00	10	49.20	48.85	-10	5,894	-0.17%
2024/03/18	11	48.37	0	0.00	48.40	11	5,952	0.18%
2024/03/13	0	0.00	0.1	48.15	47.70	-0.1	6,105	0.00%
2024/03/08	0	0.00	2	47.55	47.70	-2	6,321	-0.03%
2024/03/07	0	0.00	1	48.50	48.35	-1	6,424	-0.02%
2024/03/06	1	48.85	0	0.00	48.75	1	6,482	0.02%
2024/03/05	0	0.00	5	48.90	48.70	-5	6,483	-0.08%
2024/03/04	20	48.34	0	0.00	48.30	20	6,432	0.31%
2024/03/01	3.1	47.94	9	47.91	48.30	-5.9	6,473	-0.09%
2024/02/29	1	46.65	0	0.00	47.00	1	6,393	0.02%
2024/02/23	0	0.00	20	47.05	46.70	-20	6,819	-0.29%
2024/02/22	21	47.30	0	0.00	47.15	21	6,850	0.31%
2024/02/20	1	47.05	1.5	46.98	47.00	-0.5	7,005	-0.01%
2024/02/19	3	47.75	0	0.00	47.85	3	6,981	0.04%
2024/02/16	7	47.26	3	47.38	47.65	4	7,059	0.06%
2024/02/15	0	0.00	1	46.30	46.30	-1	7,018	-0.01%
2024/02/05	0	0.00	2	45.75	45.75	-2	6,987	-0.03%
2024/02/01	0	0.00	2.2	47.60	47.05	-2.2	6,860	-0.03%
2024/01/31	3	48.00	6.6	48.03	47.60	-3.6	6,832	-0.05%
2024/01/30	0	0.00	6	48.20	47.80	-6	6,838	-0.09%
2024/01/29	1	47.35	1	47.50	47.50	0	6,806	0.00%
2024/01/25	0	0.00	0	47.00	46.85	0	6,822	0.00%
2024/01/23	0.1	46.25	0	0.00	46.40	0.1	6,854	0.00%
2024/01/22	0.1	46.08	0	0.00	46.00	0.1	6,968	0.00%
2024/01/18	1.2	45.83	0	0.00	46.05	1.2	7,018	0.02%
2024/01/17	1.3	46.95	0	0.00	45.90	1.3	7,040	0.02%
2024/01/16	0.2	47.87	0	0.00	47.15	0.2	7,129	0.00%
2024/01/12	2	47.30	0	0.00	47.10	2	7,199	0.03%
2024/01/11	1	47.00	0	0.00	47.20	1	7,228	0.01%
2024/01/09	1	48.00	0	0.00	47.85	1	7,392	0.01%
2024/01/08	0	0.00	3	48.60	48.50	-3	7,394	-0.04%
2024/01/05	0	48.75	0	0.00	48.85	0	7,444	0.00%
2024/01/04	2	48.20	0	0.00	47.80	2	7,477	0.03%
2024/01/03	1	48.85	0	0.00	48.65	1	7,427	0.01%
2023/12/29	1	48.85	0	0.00	48.85	1	7,502	0.01%
2023/12/27	5	49.34	2.2	49.33	49.20	2.8	7,433	0.04%
2023/12/26	4.1	49.50	2.1	50.29	49.20	2	7,403	0.03%
2023/12/25	6	50.01	1.9	49.45	49.00	4.1	7,233	0.06%
2023/12/22	9.2	50.29	9	50.57	49.45	0.2	7,151	0.00%
2023/12/20	1.4	51.26	10	51.70	51.70	-8.6	6,695	-0.13%
2023/12/19	0.5	50.58	5.5	50.80	50.90	-5	6,648	-0.07%
2023/12/18	6.7	51.77	0.7	51.27	51.60	6	6,687	0.09%
2023/12/15	13.9	51.46	2.4	51.33	51.50	11.5	6,560	0.18%
2023/12/14	0.7	50.21	11.7	50.22	49.80	-11	6,292	-0.17%
2023/12/13	9.1	49.87	0	0.00	49.40	9.1	6,241	0.15%
2023/12/12	2	49.75	1	49.85	49.70	1	6,243	0.02%
2023/12/11	4.3	49.23	1	50.00	49.00	3.3	6,203	0.05%
2023/12/08	0.3	49.50	3	49.20	49.25	-2.7	6,294	-0.04%
2023/12/07	0	0.00	6	49.98	49.35	-6	6,330	-0.09%
2023/12/06	2.2	49.99	0.2	49.31	50.10	2	6,363	0.03%
2023/12/05	0	0.00	1.1	48.76	48.70	-1.1	6,362	-0.02%
2023/12/04	2.1	49.56	1	49.85	49.45	1.1	6,360	0.02%
2023/12/01	10.8	49.19	8	49.29	49.35	2.8	6,314	0.04%
2023/11/30	6	48.37	31	48.04	48.70	-25	6,270	-0.40%
2023/11/28	0.1	47.16	0	0.00	47.50	0.1	6,644	0.00%
2023/11/27	5.4	47.18	1	47.70	46.90	4.4	6,811	0.06%
2023/11/24	3	47.95	0	0.00	47.85	3	7,115	0.04%
2023/11/22	2	47.83	0	0.00	47.75	2	7,231	0.03%
2023/11/21	0	0.00	9	46.46	46.75	-9	7,064	-0.13%
2023/11/20	1	46.10	0	0.00	46.25	1	7,149	0.01%
2023/11/17	2	46.75	0	0.00	46.40	2	7,247	0.03%
2023/11/16	0	0.00	5	46.40	46.50	-5	7,257	-0.07%
2023/11/15	1	45.50	0	0.00	45.65	1	7,212	0.01%
2023/11/14	14	46.00	0	0.00	45.30	14	7,278	0.19%
2023/11/10	1	45.15	0	0.00	45.00	1	7,352	0.01%
2023/11/09	3	45.50	0	0.00	45.40	3	7,483	0.04%
2023/11/08	0	0.00	2	45.55	45.65	-2	7,656	-0.03%
2023/11/07	0.1	45.80	0	0.00	45.70	0.1	7,795	0.00%
2023/11/06	0	45.80	3.1	45.80	45.90	-3	7,925	-0.04%
2023/11/01	2	44.50	0	0.00	44.50	2	8,836	0.02%
2023/10/31	1.1	45.50	3	44.75	44.60	-1.9	8,873	-0.02%
2023/10/27	4	45.74	4	44.90	44.90	0	9,032	0.00%
2023/10/25	1	45.20	0	0.00	45.20	1	9,160	0.01%
2023/10/24	0	0.00	1	44.40	44.65	-1	9,235	-0.01%
2023/10/23	7	45.16	8	45.21	44.50	-1	9,284	-0.01%
2023/10/20	2	42.80	0	0.00	44.00	2	9,375	0.02%
2023/10/19	22	44.01	0	0.00	43.90	22	9,503	0.23%
2023/10/18	1	44.50	0	0.00	44.00	1	9,631	0.01%
2023/10/17	2	45.40	1	45.50	45.00	1	9,796	0.01%
2023/10/16	0	0.00	23	46.00	45.60	-23	9,989	-0.23%
2023/10/12	5	45.10	0	0.00	45.75	5	10,295	0.05%
2023/10/11	0	0.00	2	45.05	45.05	-2	10,432	-0.02%
2023/10/05	0	0.00	11	44.19	44.00	-11	10,699	-0.10%
2023/10/04	1	44.10	4	43.90	43.90	-3	10,774	-0.03%
2023/10/02	5	45.79	4	45.60	45.60	1	10,889	0.01%
2023/09/27	1	45.20	0	0.00	45.20	1	11,545	0.01%
2023/09/26	3	45.37	0	0.00	45.10	3	11,886	0.03%
2023/09/25	2	46.00	3	46.58	46.50	-1	12,041	-0.01%
2023/09/22	1	45.15	0	0.00	45.40	1	12,061	0.01%
2023/09/21	3	45.17	2	45.05	45.25	1	12,203	0.01%
2023/09/20	2	46.29	0	0.00	46.20	2	12,217	0.02%
2023/09/19	0	0.00	6	46.58	46.65	-6	12,364	-0.05%
2023/09/18	7	46.47	4	46.95	46.30	3	12,443	0.02%
2023/09/15	6	46.13	10	46.35	46.40	-4	12,511	-0.03%
2023/09/14	3	45.52	1	45.50	45.50	2	12,729	0.02%
2023/09/13	1	45.40	19	45.25	45.15	-18	13,041	-0.14%
2023/09/12	6	46.73	4	46.30	46.30	2	13,042	0.02%
2023/09/11	9	47.27	9	46.82	46.65	0	13,107	0.00%
2023/09/08	1	47.30	1	47.15	46.65	0	13,065	0.00%
2023/09/07	0	0.00	2	47.43	47.25	-2	13,134	-0.02%
2023/09/06	7.1	46.79	6	47.28	47.05	1.1	13,348	0.01%
2023/09/05	1	47.23	7	46.79	46.85	-6	13,387	-0.04%
2023/09/04	46	46.81	46	47.23	47.20	0	13,466	0.00%
2023/09/01	1	45.90	1	45.85	45.75	0	13,262	0.00%
2023/08/31	3	44.83	2	45.33	45.15	1	13,483	0.01%
2023/08/30	9	45.19	2	45.70	44.85	7	13,993	0.05%
2023/08/29	5	45.64	2	46.45	46.70	3	13,793	0.02%
2023/08/28	2	45.50	3	46.38	45.85	-1	13,839	-0.01%
2023/08/24	0	0.00	26	45.61	45.70	-26	13,789	-0.19%
2023/08/23	22	45.94	11	45.69	45.55	11	13,730	0.08%
2023/08/22	13	45.42	0	0.00	44.95	13	13,665	0.10%
2023/08/21	23	46.01	4	45.90	45.90	19	13,791	0.14%
2023/08/18	15	46.18	4	45.85	45.40	11	14,167	0.08%
2023/08/17	3	45.78	6	46.35	46.10	-3	14,655	-0.02%
2023/08/16	8	45.45	4	45.26	45.30	4	14,857	0.03%
2023/08/15	5	46.10	1	45.55	45.55	4	15,681	0.03%
2023/08/14	2	45.55	0	0.00	45.10	2	15,771	0.01%
2023/08/11	1	46.70	1	46.45	46.55	0	15,792	0.00%
2023/08/10	4	47.50	3	47.85	47.45	1	15,783	0.01%
2023/08/09	2	49.14	2	48.68	48.25	0	15,800	0.00%
2023/08/08	17	49.38	9	48.90	48.90	8	15,765	0.05%
2023/08/07	41	48.19	41	48.49	49.30	0	15,810	0.00%
2023/08/04	10	52.73	6	52.90	52.90	4	15,535	0.03%
2023/08/02	2	53.70	4	54.40	52.60	-2	15,832	-0.01%
2023/08/01	6	53.53	6	53.10	53.10	0	15,856	0.00%
2023/07/31	6	54.07	5	53.40	53.40	1	16,153	0.01%
2023/07/28	16	54.63	0	0.00	54.00	16	16,431	0.10%
2023/07/27	3	54.97	4	55.68	55.10	-1	16,688	-0.01%
2023/07/26	4	55.15	3	54.57	54.10	1	16,988	0.01%
2023/07/25	11	55.48	3	55.90	55.70	8	17,576	0.05%
2023/07/24	7	53.20	9	53.77	54.50	-2	17,776	-0.01%
2023/07/21	4	52.63	0	0.00	52.50	4	17,815	0.02%
2023/07/20	2	52.40	6	53.43	53.80	-4	18,031	-0.02%
2023/07/19	19	53.03	10	51.70	51.70	9	18,061	0.05%
2023/07/18	4	52.75	1	53.80	53.70	3	18,306	0.02%
2023/07/17	16	53.20	6	53.50	53.50	10	18,480	0.05%
2023/07/14	12.1	54.33	0	0.00	53.60	12.1	18,427	0.07%
2023/07/13	11	55.56	3	54.60	54.60	8	18,860	0.04%
2023/07/12	3	56.73	4	55.73	55.60	-1	19,325	-0.01%
2023/07/11	3	57.33	0	0.00	56.60	3	19,621	0.02%
2023/07/10	2	57.00	2	57.80	56.90	0	20,468	0.00%
2023/07/07	1	56.20	0	0.00	56.10	1	21,173	0.00%
2023/07/06	7	58.76	0	0.00	57.30	7	21,351	0.03%
2023/07/05	6	60.22	35	60.50	60.50	-29	21,242	-0.14%
2023/07/04	2	58.65	18	59.65	60.00	-16	21,045	-0.08%
2023/07/03	16	57.74	8.1	58.96	59.40	7.9	20,793	0.04%
2023/06/30	4.1	57.42	12	57.73	57.60	-7.9	20,591	-0.04%
2023/06/29	8	57.86	6	57.20	57.10	2	20,543	0.01%
2023/06/28	5	57.16	5	56.60	56.60	0	20,443	0.00%
2023/06/27	3	56.17	6	56.78	56.20	-3	20,598	-0.01%
2023/06/26	5	58.30	1	58.40	58.10	4	20,646	0.02%
2023/06/21	6	58.93	3	58.63	58.40	3	20,678	0.01%
2023/06/20	3	58.90	2	60.00	58.20	1	20,649	0.00%
2023/06/19	6	59.58	11	60.25	60.60	-5	20,563	-0.02%
2023/06/16	2	59.00	1	58.00	58.00	1	20,613	0.00%
2023/06/15	3	56.90	8	57.71	58.60	-5	20,585	-0.02%
2023/06/14	0	0.00	1	56.60	56.60	-1	20,658	0.00%
2023/06/13	3	57.00	3	57.40	57.30	0	20,952	0.00%
2023/06/12	10	57.55	5	56.60	56.60	5	21,046	0.02%
2023/06/09	4	59.08	5	58.88	58.70	-1	20,987	0.00%
2023/06/08	4	59.63	8	59.35	59.20	-4	21,301	-0.02%
2023/06/07	2	58.70	16	59.57	59.30	-14	21,446	-0.07%
2023/06/06	7	59.21	9	60.30	59.30	-2	21,829	-0.01%
2023/06/05	9	59.13	13	60.10	58.90	-4	22,475	-0.02%
2023/06/02	53	57.28	82	57.42	56.60	-29	22,505	-0.13%
2023/06/01	96	56.91	87	56.93	57.20	9	22,401	0.04%
2023/05/31	7	54.51	22	55.00	55.70	-15	22,283	-0.07%
2023/05/30	0	0.00	2	54.80	54.10	-2	22,289	-0.01%
2023/05/29	4	55.15	6	54.97	54.90	-2	22,522	-0.01%
2023/05/26	8	54.19	8	54.14	54.10	0	22,987	0.00%
2023/05/25	28	54.80	15	55.40	54.20	13	23,153	0.06%
2023/05/24	58	56.30	10	56.61	55.00	48	23,148	0.21%
2023/05/23	12	54.28	53	54.35	55.70	-41	22,937	-0.18%
2023/05/22	99	52.29	109	52.52	52.60	-10	22,589	-0.04%	大賣/
2023/05/19	102	52.89	68.1	53.26	51.70	33.9	22,525	0.15%	大買/
2023/05/18	1	57.00	4	57.00	56.90	-3	21,742	-0.01%
2023/05/17	6	55.77	8	56.51	56.10	-2	21,600	-0.01%
2023/05/16	3	54.63	4	55.00	55.20	-1	21,489	0.00%
2023/05/15	1	54.30	255	54.10	54.20	-254	21,524	-1.18%	大賣/鉅額交易
2023/05/12	3	55.23	1	55.50	55.50	2	21,639	0.01%
2023/05/11	5	55.78	2	55.50	54.90	3	21,505	0.01%
2023/05/10	5	57.74	6	57.22	57.10	-1	21,283	0.00%
2023/05/09	6	57.38	13	56.05	56.40	-7	21,155	-0.03%
2023/05/08	6	58.00	8	58.16	58.10	-2	20,936	-0.01%
2023/05/05	14	58.62	15	58.47	58.00	-1	21,002	0.00%
2023/05/04	61	59.47	27	59.86	60.10	34	20,885	0.16%
2023/05/03	16	58.78	27	58.87	58.50	-11	20,956	-0.05%
2023/05/02	22	58.41	13	58.45	57.70	9	20,644	0.04%
2023/04/28	15	57.83	15.1	58.07	58.80	-0.1	20,417	0.00%
2023/04/27	26.1	56.08	108	56.35	56.80	-81.9	19,842	-0.41%	大賣/
2023/04/26	6	53.55	5	54.26	54.50	1	19,490	0.01%
2023/04/25	14	54.96	8	55.13	54.30	6	19,361	0.03%
2023/04/24	10	55.41	10	55.33	56.00	0	19,146	0.00%
2023/04/21	15	56.44	13	57.09	54.30	2	19,157	0.01%
2023/04/20	10	57.94	15.5	57.72	57.60	-5.5	18,682	-0.03%
2023/04/19	3	59.70	7	59.97	59.60	-4	18,409	-0.02%
2023/04/18	17	60.17	15.5	60.50	60.00	1.5	18,251	0.01%
2023/04/17	143.1	61.68	14	61.07	62.80	129.1	17,846	0.72%	大買/鉅額交易
2023/04/14	8.1	59.09	11	58.67	58.80	-2.9	17,383	-0.02%
2023/04/13	23.1	61.11	13.2	60.87	60.20	9.9	17,106	0.06%
2023/04/12	24	58.53	12	58.76	60.10	12	16,326	0.07%
2023/04/11	9	54.89	1	53.70	55.00	8	15,667	0.05%
2023/04/10	8	53.63	13	53.97	53.90	-5	15,476	-0.03%
2023/04/07	2	51.90	2	51.90	52.00	0	15,270	0.00%
2023/04/06	9	52.53	13	52.28	52.40	-4	15,299	-0.03%
2023/03/31	2	51.35	15	51.32	51.40	-13	15,361	-0.08%
2023/03/30	78	51.76	2	52.00	51.90	76	15,700	0.48%
2023/03/29	28	51.51	2	51.55	51.80	26	16,086	0.16%
2023/03/28	4	51.63	1	52.30	51.50	3	16,247	0.02%
2023/03/27	3	51.80	1	51.90	52.10	2	16,054	0.01%
2023/03/24	5	51.06	38	50.62	50.60	-33	15,998	-0.21%
2023/03/23	25	52.06	20	52.10	51.50	5	16,171	0.03%
2023/03/22	24	51.90	14	52.94	51.80	10	16,609	0.06%
2023/03/21	23	53.06	8	53.28	52.60	15	17,190	0.09%
2023/03/20	7	50.16	1	50.70	50.00	6	17,266	0.03%
2023/03/17	5	49.73	7	49.91	50.30	-2	17,307	-0.01%
2023/03/16	3	49.93	20	48.74	48.65	-17	17,127	-0.10%
2023/03/15	13	50.48	6	50.37	50.90	7	16,866	0.04%
2023/03/14	1	50.30	5	49.65	49.55	-4	16,699	-0.02%
2023/03/13	16	49.87	26	49.77	50.00	-10	16,595	-0.06%
2023/03/10	63	49.29	41	49.45	50.00	22	16,262	0.14%
2023/03/09	65	49.16	19	49.16	49.20	46	16,160	0.28%
2023/03/08	100	49.06	12	49.24	49.00	88	15,791	0.56%
2023/03/07	111	47.24	15	46.73	48.10	96	15,134	0.63%	大買/
2023/03/06	1	43.65	2	43.75	43.75	-1	14,515	-0.01%
2023/03/03	7	43.71	1	43.40	43.25	6	14,651	0.04%
2023/03/01	8	43.36	0	0.00	43.55	8	15,377	0.05%
2023/02/24	13	44.58	26	44.68	45.05	-13	15,369	-0.08%
2023/02/23	6	43.49	12	43.58	44.20	-6	14,942	-0.04%
2023/02/22	2	41.75	8	42.19	42.50	-6	14,839	-0.04%
2023/02/21	8	41.87	6	42.02	41.90	2	15,002	0.01%
2023/02/20	9	41.66	4	42.00	42.00	5	15,126	0.03%
2023/02/17	8	40.58	15	41.18	41.25	-7	15,085	-0.05%
2023/02/16	5	40.36	0	0.00	40.40	5	14,928	0.03%
2023/02/15	3	39.60	17	39.81	39.90	-14	15,145	-0.09%
2023/02/14	5	39.19	16	39.45	39.55	-11	15,145	-0.07%
2023/02/13	4	38.94	4	39.33	39.00	0	15,203	0.00%
2023/02/10	21	40.17	17	40.06	39.70	4	15,261	0.03%
2023/02/09	0	0.00	4	39.60	39.75	-4	15,195	-0.03%
2023/02/08	1	39.40	0	0.00	39.40	1	15,238	0.01%
2023/02/07	2	39.20	3	39.47	39.80	-1	15,196	-0.01%
2023/02/06	1	39.30	0	0.00	38.95	1	15,198	0.01%
2023/02/03	9	40.41	0	0.00	39.45	9	15,146	0.06%
2023/02/02	16	40.18	0	0.00	40.30	16	14,990	0.11%
2023/02/01	4	38.94	27	40.03	40.00	-23	15,057	-0.15%
2023/01/31	7	37.86	5	37.85	37.85	2	14,970	0.01%
2023/01/30	0	0.00	25	37.53	37.65	-25	15,052	-0.17%
2023/01/17	3	36.53	4	36.65	36.65	-1	15,072	-0.01%
2023/01/16	7	36.68	2	36.35	36.35	5	15,055	0.03%
2023/01/13	11	36.96	9	36.85	36.80	2	15,021	0.01%
2023/01/12	12	36.80	21	36.61	36.70	-9	15,112	-0.06%
2023/01/11	14	36.26	23	36.61	36.85	-9	15,160	-0.06%
2023/01/10	0	0.00	1	35.45	35.45	-1	14,994	-0.01%
2023/01/09	3	35.08	1	35.10	35.10	2	15,067	0.01%
2023/01/06	21	35.18	11	35.19	35.20	10	15,182	0.07%
2023/01/05	4	35.70	4	35.36	35.05	0	15,367	0.00%
2023/01/04	2	36.13	39	36.17	36.40	-37	15,563	-0.24%
2023/01/03	4	36.54	13	36.35	36.40	-9	15,843	-0.06%
2022/12/30	1.1	37.00	34	37.01	37.15	-33	16,066	-0.21%
2022/12/29	13	36.06	27	36.22	36.25	-14	16,319	-0.09%
2022/12/28	5	36.75	1	37.40	36.45	4	16,375	0.02%
2022/12/27	6	36.94	2	37.40	36.75	4	16,472	0.02%
2022/12/26	3	36.97	2	37.10	37.00	1	16,532	0.01%
2022/12/23	17	37.43	2	37.25	37.50	15	16,641	0.09%
2022/12/22	56	37.48	31	37.35	37.75	25	16,716	0.15%
2022/12/21	48	36.81	40	36.64	37.00	8	16,567	0.05%
2022/12/20	11	35.59	76	35.54	34.85	-65	16,376	-0.40%
2022/12/19	2	35.95	7	35.95	35.35	-5	16,566	-0.03%
2022/12/16	1	36.50	0	0.00	36.40	1	16,796	0.01%
2022/12/15	4	36.89	2	36.70	36.60	2	16,699	0.01%
2022/12/14	32	36.85	16	36.18	37.00	16	16,358	0.10%
2022/12/13	88	35.93	32	36.30	36.75	56	15,840	0.35%
2022/12/12	29	34.42	18	34.24	35.05	11	15,076	0.07%
2022/12/09	1	33.65	2	33.68	33.70	-1	14,541	-0.01%
2022/12/05	1	33.45	2	33.65	33.30	-1	14,299	-0.01%
2022/12/02	1	33.35	0	0.00	33.40	1	14,205	0.01%
2022/12/01	3	33.80	7	33.34	33.65	-4	14,143	-0.03%
2022/11/30	0	0.00	3	33.40	33.00	-3	13,923	-0.02%
2022/11/29	0	0.00	3	33.40	33.50	-3	13,734	-0.02%
2022/11/28	0	0.00	3	32.95	32.95	-3	13,468	-0.02%
2022/11/24	15	32.94	30	33.27	32.80	-15	13,297	-0.11%
2022/11/23	41	33.90	0	0.00	33.95	41	12,927	0.32%
2022/11/22	0	0.00	11	32.95	33.20	-11	12,413	-0.09%
2022/11/21	12	32.31	13	32.40	32.30	-1	12,123	-0.01%
2022/11/18	33	32.23	4	31.90	31.65	29	12,001	0.24%
2022/11/17	20	32.70	24.1	32.85	32.40	-4.1	11,939	-0.03%
2022/11/16	33	31.87	32	32.14	32.15	1	11,602	0.01%
2022/11/15	10	31.45	0	0.00	31.45	10	11,366	0.09%
2022/11/14	0	0.00	0	30.60	30.70	0	11,283	0.00%
2022/11/11	3	31.27	1	30.25	30.10	2	11,223	0.02%
2022/11/09	2	30.80	0	0.00	30.85	2	11,063	0.02%
2022/11/08	0	30.40	1	30.36	30.80	-1	10,999	-0.01%
2022/11/07	8	30.10	2	30.62	30.25	6	10,930	0.05%
2022/11/01	0	28.60	0	0.00	28.50	0	11,004	0.00%
2022/10/31	1	28.30	2	28.15	28.40	-1	11,002	-0.01%
2022/10/28	4	28.58	2	28.78	28.25	2	11,002	0.02%
2022/10/27	8	28.41	6	28.42	28.50	2	10,770	0.02%
2022/10/26	31	30.13	2	29.60	29.40	29	10,592	0.27%
2022/10/25	130	30.83	0	0.00	30.35	130	10,651	1.22%	大買/鉅額交易
2022/10/24	1	30.30	0	0.00	30.70	1	10,724	0.01%
2022/10/19	2	30.43	0	0.00	30.55	2	10,811	0.02%
2022/10/18	0	0.00	2.1	30.25	30.00	-2.1	10,940	-0.02%
2022/10/17	2	29.78	0	0.00	30.05	2	10,946	0.02%
2022/10/12	6	30.74	6	30.75	30.85	0	11,317	0.00%
2022/10/11	0	0.00	1	31.50	31.75	-1	11,401	-0.01%
2022/10/07	0	0.00	1	31.80	31.75	-1	11,477	-0.01%
2022/10/06	2	30.40	4	31.04	31.10	-2	11,338	-0.02%
2022/10/05	2	30.25	3	30.02	29.90	-1	11,190	-0.01%
2022/10/04	0	0.00	1	29.90	29.85	-1	11,237	-0.01%
2022/10/03	1	29.10	0	0.00	29.20	1	11,103	0.01%
2022/09/30	5	28.36	5	29.30	29.55	0	11,018	0.00%
2022/09/29	0	0.00	3	29.30	28.90	-3	10,825	-0.03%
2022/09/27	1	28.75	0	0.00	29.00	1	10,423	0.01%
2022/09/26	2	29.90	2	29.78	29.25	0	10,195	0.00%
2022/09/23	0	0.00	11	29.95	30.10	-11	9,844	-0.11%
2022/09/22	1	27.80	0	0.00	29.00	1	9,506	0.01%
2022/09/13	0	28.85	0	0.00	28.90	0	9,675	0.00%
2022/09/12	0	28.90	0	0.00	28.70	0	9,858	0.00%
2022/09/05	0	0.00	58	27.49	27.50	-58	10,204	-0.57%
2022/09/01	2	28.33	0	0.00	28.10	2	10,247	0.02%
2022/08/31	10	28.50	0	0.00	28.45	10	10,267	0.10%
2022/08/30	1	28.85	0	0.00	28.80	1	10,187	0.01%
2022/08/17	0	0.00	20	29.45	29.25	-20	11,148	-0.18%
2022/08/16	0	0.00	4	29.60	29.50	-4	11,265	-0.04%
2022/08/12	2	30.78	2	30.15	30.00	0	11,879	0.00%
2022/08/11	0	0.00	2	30.55	30.45	-2	11,930	-0.02%
2022/08/10	16	31.10	1.1	31.82	30.70	14.9	12,004	0.12%
2022/08/09	2	31.20	0	0.00	31.20	2	12,123	0.02%
2022/08/05	0.1	30.25	7	30.35	30.40	-6.9	12,413	-0.06%
2022/08/04	1	29.71	0	0.00	30.35	1	12,725	0.01%
2022/08/03	0	0.00	5	30.65	30.40	-5	13,847	-0.04%
2022/08/02	7	31.04	2	31.10	30.90	5	14,494	0.03%
2022/08/01	11	31.54	18	31.57	31.40	-7	14,677	-0.05%
2022/07/29	6.1	31.48	6	31.20	31.20	0.1	14,887	0.00%
2022/07/28	5	30.65	0.6	30.56	30.75	4.5	14,936	0.03%
2022/07/27	6	30.15	10	30.05	30.45	-4	15,013	-0.03%
2022/07/26	4	30.15	2	30.10	30.45	2	15,266	0.01%
2022/07/25	6	30.18	0	0.00	30.35	6	15,401	0.04%
2022/07/20	10	29.10	0	0.00	29.05	10	18,316	0.05%
2022/07/19	20	28.91	7.1	29.47	29.70	12.9	19,359	0.07%
2022/07/18	62	28.10	11	28.65	29.00	51	19,944	0.26%
2022/07/15	6	26.79	17	27.29	27.35	-11	19,673	-0.06%
2022/07/14	0	0.00	10	24.40	25.10	-10	19,617	-0.05%
2022/07/13	2	23.83	2	23.70	23.65	0	19,695	0.00%
2022/07/12	12	23.69	0	0.00	23.65	12	19,744	0.06%
2022/07/11	10	26.00	10	26.50	26.25	0	20,168	0.00%
2022/07/08	10	25.30	11	25.70	25.70	-1	21,286	0.00%
2022/07/07	0.1	24.90	1	24.35	24.90	-1	21,950	0.00%
2022/07/01	0.1	25.20	0	0.00	24.25	0.1	22,661	0.00%
2022/06/30	10	25.35	0	0.00	25.10	10	22,627	0.04%
2022/06/27	0.1	26.00	0	0.00	26.30	0.1	22,612	0.00%
2022/06/24	1.2	25.56	1	26.00	25.50	0.2	22,616	0.00%
2022/06/23	12.1	25.15	10	25.50	25.40	2.1	22,605	0.01%
2022/06/22	10.1	26.70	3	25.95	25.95	7.1	22,519	0.03%
2022/06/21	0	0.00	13	26.75	27.05	-13	22,495	-0.06%
2022/06/20	2	26.50	0	0.00	25.95	2	22,427	0.01%
2022/06/16	3	29.35	3	29.00	29.00	0	22,194	0.00%
2022/06/15	2	28.90	0	0.00	28.65	2	22,114	0.01%
2022/06/09	1	30.25	2	30.15	29.95	-1	22,247	0.00%
2022/06/08	0	0.00	2	30.00	30.05	-2	22,261	-0.01%
2022/06/07	0	0.00	35	29.76	29.80	-35	22,362	-0.16%
2022/06/06	0	0.00	21	29.20	29.25	-21	22,414	-0.09%
2022/06/02	1	28.95	31	28.84	28.80	-30	22,769	-0.13%
2022/06/01	1	29.55	8	29.30	29.55	-7	22,924	-0.03%
2022/05/31	5	29.50	3	29.40	29.40	2	22,897	0.01%
2022/05/30	6	30.80	3	30.60	30.70	3	22,869	0.01%
2022/05/27	0	0.00	37	30.95	30.90	-37	23,008	-0.16%
2022/05/26	34	31.56	8	31.10	31.00	26	23,087	0.11%
2022/05/25	1	31.60	23.5	31.13	31.60	-22.5	22,981	-0.10%
2022/05/24	17	31.06	18	30.74	30.70	-1	22,716	0.00%
2022/05/23	42	30.83	38.1	31.02	30.90	3.9	22,524	0.02%
2022/05/20	36.1	30.12	20	30.59	30.25	16.1	22,346	0.07%
2022/05/19	2	30.55	37	30.35	30.60	-35	22,169	-0.16%
2022/05/18	30	30.20	36	30.53	30.20	-6	21,994	-0.03%
2022/05/17	47	29.80	41	29.87	29.80	6	21,825	0.03%
2022/05/16	0	0.00	18	29.65	30.05	-18	21,497	-0.08%
2022/05/13	0	0.00	1	29.05	29.00	-1	21,295	0.00%
2022/05/12	2	30.08	6	29.53	28.55	-4	21,107	-0.02%
2022/05/11	34	31.07	16	30.86	30.60	18	20,729	0.09%
2022/05/10	11	31.07	20.2	30.80	31.10	-9.2	19,544	-0.05%
2022/05/09	22	29.82	12	29.54	29.00	10	18,800	0.05%
2022/05/06	5.1	29.96	80	29.41	29.70	-74.9	18,430	-0.41%
2022/05/05	73	29.14	26	28.97	29.00	47	17,966	0.26%
2022/05/04	2	28.33	7	28.61	28.70	-5	17,641	-0.03%
2022/05/03	18	27.84	31	27.31	28.00	-13	17,390	-0.07%
2022/04/29	0	0.00	35	29.16	28.90	-35	16,966	-0.21%
2022/04/28	22	28.71	0	0.00	28.50	22	16,719	0.13%
2022/04/27	34.1	29.71	20	29.74	28.80	14.1	16,354	0.09%
2022/04/26	55	33.50	100	32.92	31.55	-45	15,213	-0.30%
2022/04/25	49	31.61	75	31.31	33.35	-26	13,191	-0.20%
2022/04/22	35	30.62	94	31.40	32.35	-59	11,844	-0.50%
2022/04/21	93	29.70	9	29.58	29.45	84	10,750	0.78%
2022/04/20	24	29.74	1	29.25	29.80	23	10,526	0.22%
2022/04/19	20	29.91	4	29.76	30.10	16	10,074	0.16%
2022/04/18	14	29.31	1	28.95	29.00	13	9,706	0.13%
2022/04/15	70	30.29	47.7	29.61	29.95	22.3	9,386	0.24%
2022/04/14	57	30.19	96	30.21	29.85	-39	8,735	-0.45%
2022/04/13	39	28.47	14	29.35	29.25	25	7,484	0.33%
2022/04/12	10	26.99	3	27.55	27.55	7	6,739	0.10%
2022/04/11	68	27.48	101	27.40	27.55	-33	6,542	-0.50%	大賣/
2022/04/08	86	26.68	8	26.69	26.85	78	6,172	1.26%
2022/04/07	0	0.00	5	26.15	25.70	-5	5,975	-0.08%
2022/03/31	0	0.00	2	25.35	25.30	-2	5,778	-0.03%
2022/03/29	0	0.00	5	26.15	25.70	-5	5,790	-0.09%
2022/03/28	0	0.00	10	25.50	25.70	-10	5,788	-0.17%
2022/03/25	0.2	26.05	0	0.00	25.75	0.2	5,846	0.00%
2022/03/24	0	0.00	1	25.90	25.90	-1	5,884	-0.02%
2022/03/23	1	25.75	0	0.00	25.65	1	5,862	0.02%
2022/03/22	1	25.20	1	25.50	25.50	0	5,819	0.00%
2022/03/21	2	25.43	3	25.60	24.90	-1	5,765	-0.02%
2022/03/18	3	25.00	17	24.90	24.60	-14	5,748	-0.24%
2022/03/17	0	0.00	3	24.95	25.00	-3	5,814	-0.05%
2022/03/16	1	23.90	0	0.00	23.90	1	5,747	0.02%
2022/03/15	0	0.00	1	25.95	25.85	-1	5,481	-0.02%
2022/03/14	0	0.00	2	26.25	26.35	-2	5,389	-0.04%
2022/03/10	2	25.90	2	25.60	25.90	0	5,206	0.00%
2022/03/09	1	24.75	1	24.85	25.20	0	5,049	0.00%
2022/03/08	19	25.48	2	26.20	24.65	17	4,932	0.34%
2022/03/07	5.1	26.00	5	26.44	26.15	0.1	4,513	0.00%
2022/03/04	4	26.06	7	26.44	25.90	-3	4,187	-0.07%
2022/03/03	5	26.17	9	26.17	26.25	-4	4,069	-0.10%
2022/03/02	2	25.90	5	25.85	25.80	-3	3,846	-0.08%
2022/03/01	40	25.06	34	24.86	24.90	6	3,707	0.16%
2022/02/25	0	0.00	2	23.58	23.90	-2	3,634	-0.06%
2022/02/24	2	22.80	0	0.00	22.90	2	3,539	0.06%
2022/02/23	2	23.63	0	0.00	23.50	2	3,490	0.06%
2022/02/22	4	23.49	1	23.00	23.50	3	3,446	0.09%
2022/02/21	21	23.90	8	24.07	23.90	13	3,271	0.40%
2022/02/17	0	0.00	1	22.50	22.55	-1	2,991	-0.03%
2022/02/15	6	22.45	9	22.37	22.45	-3	3,039	-0.10%
2022/02/10	0	0.00	5	22.28	22.15	-5	3,186	-0.16%
2022/02/08	0	0.00	2	21.80	21.75	-2	3,323	-0.06%
2022/02/07	0	0.00	7	20.99	21.20	-7	3,329	-0.21%
2022/01/26	0	0.00	10	20.23	20.20	-10	3,351	-0.30%
2022/01/25	30	20.50	40	20.60	20.30	-10	3,398	-0.29%
2022/01/21	0	0.00	2.4	21.24	21.00	-2.4	3,469	-0.07%
2022/01/14	0	0.00	1	21.10	21.20	-1	3,814	-0.03%
2022/01/13	2	21.55	0	0.00	21.50	2	3,886	0.05%
2022/01/10	5	21.35	0	0.00	21.30	5	3,890	0.13%
2022/01/07	2	21.35	0	0.00	21.40	2	3,912	0.05%
2022/01/03	2	21.83	0.1	21.85	21.80	1.9	4,182	0.05%
2021/12/28	0	0.00	2	21.90	21.85	-2	4,369	-0.05%
2021/12/27	2	22.05	8	22.05	22.00	-6	4,474	-0.13%
2021/12/24	14.4	22.45	0	0.00	22.20	14.4	4,537	0.32%
2021/12/23	2	22.23	0	0.00	22.35	2	4,538	0.04%
2021/12/22	4	22.30	0	0.00	22.30	4	4,557	0.09%
2021/12/21	4	22.70	0	0.00	22.70	4	4,537	0.09%
2021/12/20	0	0.00	0.2	22.38	22.70	-0.2	4,481	0.00%
2021/12/14	1	21.85	0	0.00	21.55	1	4,585	0.02%
2021/12/13	1	22.20	5	22.10	22.25	-4	4,612	-0.09%
2021/12/08	1	21.90	0	0.00	21.65	1	5,027	0.02%
2021/12/03	0	0.00	4	21.50	21.30	-4	5,461	-0.07%
2021/12/02	2	21.15	2	21.35	21.20	0	5,567	0.00%
2021/11/30	0	0.00	11	21.00	20.95	-11	5,981	-0.18%
2021/11/26	4.2	21.38	0	0.00	21.25	4.2	6,557	0.06%
2021/11/25	6	21.92	4	21.95	21.80	2	7,106	0.03%
2021/11/24	0	0.00	13	21.93	22.00	-13	7,076	-0.18%
2021/11/23	8	21.39	38	21.49	21.25	-30	7,061	-0.42%
2021/11/22	0	0.00	1.2	21.13	21.10	-1.2	7,524	-0.02%
2021/11/19	11	21.14	10	21.15	21.05	1	7,621	0.01%
2021/11/18	2.1	21.25	0	0.00	21.25	2.1	7,845	0.03%
2021/11/17	12.1	21.53	20	21.62	21.35	-7.9	8,259	-0.10%
2021/11/16	6	21.65	2	21.85	21.55	4	8,381	0.05%
2021/11/15	2	21.75	6	21.73	21.75	-4	8,549	-0.05%
2021/11/12	7	22.17	5	22.25	22.15	2	8,930	0.02%
2021/11/11	2	21.55	16.2	21.92	22.25	-14.2	9,405	-0.15%
2021/11/10	14	21.69	2	21.90	21.60	12	9,815	0.12%
2021/11/09	6	21.72	6	21.88	22.00	0	10,616	0.00%
2021/11/08	2	21.45	14	21.87	22.15	-12	11,587	-0.10%
2021/11/05	0	0.00	2	21.40	21.20	-2	12,062	-0.02%
2021/11/04	21	21.39	0	0.00	21.20	21	12,380	0.17%
2021/11/03	6	21.15	18	21.43	21.60	-12	13,125	-0.09%
2021/11/02	12	21.23	17	21.42	21.15	-5	13,351	-0.04%
2021/11/01	8	21.18	6.2	21.44	21.00	1.9	13,595	0.01%
2021/10/29	10	21.33	14	21.41	21.20	-4	14,022	-0.03%
2021/10/28	11	21.16	23	21.42	21.50	-12	14,531	-0.08%
2021/10/27	4	21.48	0	0.00	21.30	4	15,244	0.03%
2021/10/26	8	21.88	10	21.99	21.75	-2	16,418	-0.01%
2021/10/25	4	21.90	4	22.20	21.85	0	17,751	0.00%
2021/10/22	10	22.05	2	21.90	21.90	8	18,103	0.04%
2021/10/21	25	23.48	20	23.53	23.45	5	18,215	0.03%
2021/10/18	1	23.10	1	22.90	22.95	0	19,119	0.00%
2021/10/12	4	22.84	0	0.00	22.60	4	21,530	0.02%
2021/10/08	3	22.85	3	23.00	22.95	0	21,625	0.00%
2021/10/07	4	23.30	4	23.45	23.65	0	21,690	0.00%
2021/10/01	2	24.25	0	0.00	24.05	2	22,269	0.01%
2021/09/23	1	25.50	6	24.90	24.85	-5	27,414	-0.02%
2021/09/17	1	25.50	2	25.80	25.50	-1	29,013	0.00%
2021/09/16	0	0.00	1	26.05	26.00	-1	29,021	0.00%
2021/09/15	1	26.70	1	26.45	26.35	0	28,960	0.00%
2021/09/14	0	0.00	1	26.15	26.10	-1	28,920	0.00%
2021/09/13	1	26.90	16	26.69	26.95	-15	28,902	-0.05%
2021/09/10	28	26.29	17	26.47	26.05	11	28,697	0.04%
2021/09/09	0	0.00	1	25.45	25.70	-1	28,390	0.00%
2021/09/08	4	24.88	0	0.00	24.75	4	28,335	0.01%
2021/09/07	1	25.60	0	0.00	25.40	1	28,251	0.00%
2021/09/06	4	25.93	2	26.25	25.60	2	28,141	0.01%
2021/09/03	10	26.40	4	27.28	26.35	6	27,935	0.02%
2021/09/02	0	0.00	4	26.60	26.65	-4	27,745	-0.01%
2021/09/01	20	27.23	2	27.30	27.00	18	27,620	0.07%
2021/08/31	2	26.83	26	27.41	27.20	-24	27,184	-0.09%
2021/08/26	3	25.75	10	26.45	25.60	-7	27,415	-0.03%
2021/08/25	0	0.00	3	25.28	25.35	-3	27,090	-0.01%
2021/08/24	3	25.85	0	0.00	25.65	3	27,011	0.01%
2021/08/23	14	25.78	0	0.00	25.85	14	26,875	0.05%
2021/08/19	0	0.00	2	24.95	24.20	-2	26,365	-0.01%
2021/08/18	33	24.41	62	24.48	25.60	-29	26,158	-0.11%
2021/08/17	27	25.43	2	25.60	23.90	25	25,777	0.10%
2021/08/16	42	27.18	56	27.00	26.40	-14	25,231	-0.06%
2021/08/13	115	28.64	144	27.75	27.55	-29	24,737	-0.12%	大買/大賣/
2021/08/12	116	29.67	26	29.03	29.75	90	23,927	0.38%	大買/
2021/08/11	28	27.84	15	28.06	27.85	13	22,963	0.06%
2021/08/10	7	27.75	11.2	28.18	27.30	-4.2	22,367	-0.02%
2021/08/09	37	28.46	39	28.48	27.95	-2	22,110	-0.01%
2021/08/06	6.2	26.92	3.3	27.26	26.95	2.9	21,412	0.01%
2021/08/05	4.1	26.65	0	0.00	26.65	4.1	21,222	0.02%
2021/08/04	12.2	28.32	7	27.81	27.40	5.2	21,141	0.02%
2021/08/03	5.1	28.52	6	28.83	28.85	-0.9	21,239	0.00%
2021/08/02	32	27.97	30	28.84	29.30	2	20,948	0.01%
2021/07/30	88	28.42	23	28.11	27.20	65	20,265	0.32%
2021/07/29	44	27.70	106	27.29	27.95	-62	19,168	-0.32%	大賣/
2021/07/28	14	26.36	25	26.42	25.75	-11	17,963	-0.06%
2021/07/27	2	26.53	16	26.45	25.60	-14	17,718	-0.08%
2021/07/26	7	26.54	6	26.58	26.90	1	17,744	0.01%
2021/07/23	9	26.04	52.1	26.05	26.70	-43.1	17,549	-0.25%
2021/07/22	65	25.81	31	25.18	25.00	34	17,272	0.20%
2021/07/21	47	26.79	14	26.51	26.50	33	17,026	0.19%
2021/07/20	46	26.31	24	26.75	26.75	22	16,240	0.14%
2021/07/19	40.1	26.57	28	26.69	27.10	12.1	15,653	0.08%
2021/07/16	0	0.00	3.4	25.38	25.10	-3.4	15,298	-0.02%
2021/07/15	17	24.88	28	24.76	24.85	-11	15,227	-0.07%
2021/07/14	6	23.06	25	23.25	23.90	-19	15,419	-0.12%
2021/07/13	35	24.06	7	23.53	23.50	28	16,149	0.17%
2021/07/12	10	25.85	23	25.65	25.05	-13	16,669	-0.08%
2021/07/09	17	24.75	20	25.12	24.65	-3	17,158	-0.02%
2021/07/08	50	25.06	49	25.13	24.95	1	17,332	0.01%
2021/07/07	33.1	24.85	41	25.07	24.30	-8	17,117	-0.05%
2021/07/06	2	25.85	58	25.76	25.60	-56	16,927	-0.33%
2021/07/05	62.1	26.54	43	26.86	26.35	19.1	16,765	0.11%
2021/07/02	21	26.14	24	26.95	25.65	-3	16,464	-0.02%
2021/07/01	85.3	27.70	120	28.47	26.80	-34.7	15,961	-0.22%	大賣/
2021/06/30	119	26.92	80.2	27.23	27.50	38.8	14,329	0.27%	大買/
2021/06/29	73	23.82	35	23.81	25.15	38	12,019	0.32%
2021/06/28	25	21.87	57	22.40	22.90	-32	10,786	-0.30%
2021/06/25	22	21.35	18	21.04	20.85	4	10,250	0.04%
2021/06/24	9	20.96	2	20.75	20.65	7	10,167	0.07%
2021/06/23	2	20.70	0	0.00	20.45	2	10,125	0.02%
2021/06/22	10	20.95	0	0.00	20.80	10	10,050	0.10%
2021/06/21	0	0.00	1	19.70	20.10	-1	9,892	-0.01%
2021/06/10	0	0.00	1	20.00	20.40	-1	9,670	-0.01%
2021/06/07	1	20.90	4	20.95	20.80	-3	9,580	-0.03%
2021/06/04	2	21.75	0	0.00	21.70	2	9,486	0.02%
2021/06/03	8	22.33	14	22.82	22.45	-6	9,303	-0.06%
2021/06/02	0	0.00	42	21.35	21.70	-42	8,530	-0.49%
2021/06/01	0	0.00	20	20.45	20.10	-20	8,419	-0.24%
2021/05/31	4	20.00	1	20.85	20.00	3	8,437	0.04%
2021/05/26	5	18.50	7	18.55	18.65	-2	8,291	-0.02%
2021/05/25	60	18.70	0	0.00	18.40	60	8,292	0.72%
2021/05/24	5	18.85	0	0.00	18.95	5	8,373	0.06%
2021/05/21	0	0.00	7	19.09	19.15	-7	8,372	-0.08%
2021/05/19	1	18.60	0	0.00	18.65	1	8,274	0.01%
2021/05/17	5	16.60	0	0.00	16.60	5	8,117	0.06%
2021/05/14	1	18.50	0	0.00	17.55	1	8,010	0.01%
2021/05/13	0	0.00	42	18.81	18.55	-42	7,916	-0.53%
2021/05/11	37	22.49	40	21.30	21.70	-3	7,594	-0.04%
2021/05/10	6	22.28	32	21.97	22.15	-26	7,003	-0.37%
2021/05/07	30	20.67	0	0.00	21.20	30	6,735	0.45%
2021/05/06	7	21.31	6	20.90	20.35	1	6,625	0.02%
2021/05/04	1	19.50	0	0.00	19.55	1	6,276	0.02%
2021/05/03	3	21.90	20	21.75	21.65	-17	6,096	-0.28%
2021/04/28	0	0.00	22	20.58	20.60	-22	5,639	-0.39%
2021/04/27	2	20.83	0	0.00	21.00	2	5,570	0.04%
2021/04/26	1	21.00	20	21.20	21.20	-19	5,472	-0.35%
2021/04/23	0	0.00	40	20.83	20.80	-40	5,375	-0.74%
2021/04/22	2	22.75	1	23.00	20.55	1	5,281	0.02%
2021/04/21	0	0.00	34	21.45	21.70	-34	4,844	-0.70%
2021/04/20	20	22.33	9	22.03	22.10	11	4,649	0.24%
2021/04/19	13	22.56	12	22.36	23.65	1	4,266	0.02%
2021/04/16	6	21.71	45	21.61	21.50	-39	3,385	-1.15%
2021/04/15	40	20.99	26	21.01	20.95	14	2,604	0.54%
2021/04/14	0	0.00	29	19.18	19.75	-29	1,850	-1.57%
2021/04/13	21	18.45	0	0.00	18.20	21	1,537	1.37%
2021/04/09	0	0.00	1	18.20	18.05	-1	1,450	-0.07%
2021/04/08	6	18.13	6	18.18	18.35	0	1,395	0.00%
2021/04/07	8	17.83	7	17.88	17.80	1	1,262	0.08%
2021/04/01	5	17.05	0	0.00	17.05	5	1,129	0.44%
2021/03/31	5	17.05	4	17.05	17.05	1	1,127	0.09%
2021/03/19	35	16.89	0	0.00	16.80	35	1,391	2.51%
2021/03/16	2	17.15	0	0.00	17.10	2	1,595	0.13%
2021/03/15	0	0.00	0	17.15	17.15	0	1,605	0.00%
2021/03/12	2	17.15	4	17.13	17.10	-2	1,609	-0.12%
2021/03/08	0	0.00	3	17.35	17.15	-3	1,561	-0.19%
2021/03/05	7	17.72	0	0.00	17.20	7	1,552	0.45%
2021/03/04	0	0.00	3	17.25	17.80	-3	1,468	-0.20%
2021/03/03	0	0.00	0.3	17.00	17.20	-0.3	1,403	-0.02%
2021/03/02	0	0.00	2	17.00	16.90	-2	1,393	-0.14%
2021/02/26	5	17.31	3	17.33	17.15	2	1,385	0.14%
2021/02/25	7	16.99	0	0.00	16.90	7	1,324	0.53%
2021/02/18	1	15.95	0	0.00	16.30	1	1,156	0.09%
2021/01/12	0	0.00	10	16.15	16.10	-10	1,075	-0.93%
2020/12/22	10	17.72	0	0.00	17.00	10	856	1.17%
2020/12/14	1	17.65	1	17.75	17.50	0	590	0.00%
2020/12/10	0	0.00	42	17.17	17.20	-42	489	-8.57%
2020/12/04	3	16.20	0	0.00	16.25	3	344	0.87%
2020/11/26	0	0.00	3	16.25	16.25	-3	362	-0.83%
2020/11/12	40	15.43	0	0.00	15.45	40	347	11.50%
2020/10/27	10	15.40	10	15.40	15.40	0	347	0.00%
2020/09/23	1	16.00	1	15.95	15.90	0	357	0.00%
2020/08/25	0	0.00	5	15.85	15.85	-5	368	-1.36%
2020/08/14	0	0.00	6	15.35	15.35	-6	364	-1.65%
2020/07/06	5	15.85	0	0.00	15.80	5	475	1.05%
2020/06/19	1	16.45	0	0.00	16.20	1	468	0.21%
2020/06/18	1	16.65	0	0.00	16.60	1	448	0.22%
2020/04/30	0	0.00	15	15.90	16.15	-15	631	-2.37%
2020/04/29	0	0.00	5	15.55	15.55	-5	636	-0.79%
2020/04/27	0.2	15.45	0	0.00	15.45	0.2	657	0.03%
2020/04/24	2	15.38	0	0.00	15.45	2	656	0.30%
2020/04/07	3	15.07	0	0.00	14.95	3	650	0.46%
2020/03/30	0	0.00	1	14.40	14.80	-1	634	-0.16%
2020/03/17	1	14.25	0	0.00	14.35	1	562	0.18%
2020/03/11	0	0.00	1	16.70	16.50	-1	459	-0.22%
2020/03/09	0	0.00	2	16.35	16.55	-2	453	-0.44%
2020/02/21	0	0.00	1	17.25	17.15	-1	474	-0.21%
2020/02/12	0	0.00	10	16.90	17.10	-10	519	-1.93%
2020/01/31	0	0.00	5	17.45	17.50	-5	528	-0.95%
2020/01/20	0	0.00	4	18.51	18.55	-4	505	-0.79%
2020/01/08	0	0.00	3	18.45	18.30	-3	582	-0.52%
2019/12/20	0	0.00	5	18.60	18.55	-5	684	-0.73%
2019/12/13	5	18.35	8	18.25	18.30	-3	707	-0.42%
2019/12/09	0	0.00	1	18.30	18.35	-1	741	-0.13%
2019/12/06	3	18.35	0	0.00	18.30	3	762	0.39%
2019/11/20	0	0.00	0.2	18.30	18.30	-0.2	1,146	-0.02%
2019/11/19	2	18.40	0	0.00	18.45	2	1,157	0.17%
2019/11/14	0	0.00	97	18.51	18.45	-97	1,381	-7.02%
2019/11/13	2	18.55	155	18.60	18.55	-153	1,529	-10.00%	大賣/鉅額交易
2019/11/12	0	0.00	80	18.74	18.75	-80	1,529	-5.23%
2019/11/11	30	18.80	20	18.80	18.75	10	1,540	0.65%
2019/11/07	1	18.95	0	0.00	19.00	1	1,530	0.07%
2019/11/06	56	19.52	55	19.20	19.10	1	1,533	0.07%
2019/11/05	8	19.43	0	0.00	19.40	8	1,521	0.53%
2019/10/31	0	0.00	2	19.10	19.00	-2	1,559	-0.13%
2019/10/25	10	19.10	0	0.00	19.15	10	1,572	0.64%
2019/10/24	30	19.10	0	0.00	19.10	30	1,584	1.89%
2019/10/17	5	19.00	0	0.00	19.10	5	1,599	0.31%
2019/10/15	6	19.44	0	0.00	19.40	6	1,558	0.39%
2019/10/14	0	0.00	1	20.00	20.00	-1	1,512	-0.07%
2019/10/09	0	0.00	5	20.00	19.95	-5	1,511	-0.33%
2019/10/04	0	0.00	20	20.19	20.15	-20	1,502	-1.33%
2019/09/27	0	0.00	3	20.13	20.15	-3	1,518	-0.20%
2019/09/20	2	20.20	0	0.00	20.20	2	1,525	0.13%
2019/09/17	2	20.50	0	0.00	20.55	2	1,545	0.13%
2019/09/16	7	20.27	0	0.00	20.35	7	1,548	0.45%
2019/09/12	2	20.65	1	20.65	20.60	1	1,531	0.07%
2019/09/05	30	20.70	0	0.00	20.70	30	1,492	2.01%
2019/09/04	2	20.95	0	0.00	20.90	2	1,464	0.14%
2019/09/03	321	21.02	0	0.00	21.15	321	1,449	22.15%	大買/鉅額交易
2019/09/02	0	0.00	2	21.00	21.15	-2	1,435	-0.14%
2019/08/30	1	20.50	0	0.00	20.45	1	1,321	0.08%
2019/08/29	0	0.00	1	20.55	20.55	-1	1,316	-0.08%
2019/08/26	1	20.45	6	20.46	20.50	-5	1,274	-0.39%
2019/08/23	5	20.25	0	0.00	20.25	5	1,249	0.40%
2019/08/22	4	20.55	20	20.30	20.35	-16	1,241	-1.29%
2019/08/21	0	0.00	15	20.55	20.55	-15	1,214	-1.24%
2019/08/20	10	20.35	5	20.15	20.15	5	1,160	0.43%
2019/08/19	30	21.00	6	20.83	20.60	24	1,109	2.16%
2019/08/16	1	19.30	11	19.86	20.50	-10	981	-1.02%
2019/08/08	20	19.15	0	0.00	19.15	20	848	2.36%
2019/08/05	0	0.00	5	19.55	19.65	-5	839	-0.60%
2019/07/31	5	19.30	0	0.00	19.35	5	833	0.60%
2019/07/24	0	0.00	5	19.70	19.70	-5	816	-0.61%
2019/07/19	20	19.25	0	0.00	19.20	20	875	2.28%
2019/07/03	0	0.00	1	19.20	19.05	-1	1,075	-0.09%
2019/06/21	15	19.40	0	0.00	19.50	15	1,500	1.00%
2019/06/11	5	19.65	0	0.00	19.60	5	2,138	0.23%
2019/06/06	1	19.60	10	19.85	19.70	-9	2,349	-0.38%
2019/06/05	0	0.00	5	20.25	20.05	-5	2,389	-0.21%
2019/05/20	0	0.00	15	19.20	19.35	-15	2,968	-0.51%
2019/05/17	0	0.00	35	19.67	19.50	-35	2,955	-1.18%
2019/05/08	5	19.40	0	0.00	19.35	5	2,908	0.17%
2019/05/03	0	0.00	0.3	19.90	19.90	-0.3	2,888	-0.01%
2019/05/02	5	19.80	0	0.00	19.80	5	2,898	0.17%
2019/04/29	5	19.50	0	0.00	19.50	5	2,904	0.17%
2019/04/25	5	20.20	0	0.00	20.15	5	2,848	0.18%
2019/04/24	3	20.35	0	0.00	20.40	3	2,830	0.11%
2019/04/19	0	0.00	1	20.45	20.40	-1	2,819	-0.04%
2019/04/18	0	0.00	1	20.30	20.35	-1	2,817	-0.04%
2019/04/12	2	20.65	0	0.00	20.75	2	2,872	0.07%
2019/04/02	10	20.63	0	0.00	20.50	10	2,759	0.36%
2019/04/01	3	20.80	0	0.00	20.75	3	2,712	0.11%
2019/03/29	5	20.25	18	21.06	21.20	-13	2,659	-0.49%
2019/03/28	11	20.15	52	20.20	20.10	-41	2,573	-1.59%
2019/03/27	61	21.07	1	20.90	21.15	60	2,446	2.45%
2019/03/26	1	23.10	0	0.00	22.50	1	2,317	0.04%
2019/03/25	0	0.00	1	22.50	22.80	-1	2,284	-0.04%
2019/03/22	0	0.00	2	22.90	22.80	-2	2,255	-0.09%
2019/03/21	0	0.00	22	23.64	23.40	-22	2,207	-1.00%
2019/03/20	2	23.45	30	23.29	23.45	-28	2,170	-1.29%
2019/03/19	84	23.84	4	24.00	23.45	80	2,111	3.79%
2019/03/18	0	0.00	10	22.70	22.70	-10	1,795	-0.56%
2019/03/15	5	22.15	0	0.00	22.15	5	1,686	0.30%
2019/03/13	1	21.90	6	22.33	21.95	-5	1,587	-0.31%
2019/03/12	2	22.00	12	22.09	21.90	-10	1,521	-0.66%
2019/03/11	150	21.03	145	21.15	21.30	5	1,334	0.37%	大買/大賣/
2019/03/07	4	21.48	29	21.78	20.80	-25	1,461	-1.71%
2019/03/06	25	21.12	2	21.08	21.20	23	1,310	1.76%
2019/03/05	0.8	19.80	5	19.50	19.90	-4.2	1,025	-0.41%
2019/02/19	20	19.00	0	0.00	19.00	20	933	2.14%
2019/02/18	7.4	18.70	0	0.00	18.75	7.4	925	0.80%
2019/02/14	30	19.05	0	0.00	18.85	30	922	3.25%
2019/01/25	20	18.10	0	0.00	18.10	20	859	2.33%
2019/01/11	2	19.15	0	0.00	19.20	2	796	0.25%
2019/01/10	1	19.20	0	0.00	19.20	1	785	0.13%
2019/01/04	0	0.00	100	18.06	17.75	-100	663	-15.08%
2019/01/03	118	17.62	18	17.75	17.75	100	628	15.91%	大買/
2019/01/02	12	16.70	12	16.75	16.95	0	640	0.00%
2018/12/20	0	0.00	2	16.43	16.40	-2	627	-0.32%
2018/12/10	0	0.00	7	16.80	16.80	-7	620	-1.13%
2018/11/19	0	16.85	0	0.00	16.85	0	296	0.00%
2018/10/23	0	0.00	2	16.85	16.95	-2	369	-0.54%
2018/10/19	0	0.00	10	16.65	16.95	-10	388	-2.57%
2018/10/01	0	0.00	1	17.60	17.70	-1	385	-0.26%
2018/09/10	0	0.00	12	17.56	17.50	-12	531	-2.26%
2018/09/05	27	18.18	0	0.00	18.20	27	560	4.82%
2018/08/27	3	18.15	0	0.00	18.15	3	663	0.45%
2018/08/23	0	0.00	6	18.10	18.20	-6	713	-0.84%
2018/08/22	9	17.99	0	0.00	18.15	9	716	1.26%
2018/08/14	3	17.30	0	0.00	17.40	3	726	0.41%
2018/08/13	2	17.55	0	0.00	17.35	2	732	0.27%
2018/08/10	3	17.60	0	0.00	17.60	3	730	0.41%
2018/08/08	2	17.55	0	0.00	17.65	2	735	0.27%
2018/08/06	0	0.00	2	17.30	17.35	-2	754	-0.27%
2018/07/31	1	17.35	0	0.00	17.30	1	764	0.13%
2018/07/23	2	16.95	0	0.00	17.05	2	748	0.27%
2018/07/19	1	17.25	0	0.00	17.35	1	759	0.13%
2018/07/17	2	17.40	0	0.00	17.45	2	771	0.26%
2018/07/12	1	17.95	0	0.00	17.95	1	761	0.13%
2018/07/11	1	18.05	0	0.00	18.05	1	765	0.13%
2018/07/09	0	0.00	1	18.30	18.10	-1	776	-0.13%
2018/07/06	2	18.70	0	0.00	18.60	2	771	0.26%
2018/06/29	3	18.92	0	0.00	18.95	3	755	0.40%
2018/06/22	2	19.00	0	0.00	19.05	2	813	0.25%
2018/06/21	3	19.00	0	0.00	19.05	3	804	0.37%
2018/06/14	5	19.05	0	0.00	19.10	5	803	0.62%
2018/06/07	2	19.00	0	0.00	19.10	2	756	0.26%
2018/06/06	1	19.00	0	0.00	19.05	1	725	0.14%
2018/06/05	2	19.05	0	0.00	19.10	2	722	0.28%
2018/05/29	0	0.00	5	19.05	19.10	-5	646	-0.77%
2018/05/28	8	19.03	0	0.00	19.10	8	645	1.24%
2018/05/22	2	19.05	4	19.10	19.05	-2	633	-0.32%
2018/05/18	1	19.15	0	0.00	19.10	1	644	0.16%
2018/05/15	2	19.15	0	0.00	19.05	2	665	0.30%
2018/05/11	1	19.10	0	0.00	19.10	1	677	0.15%
2018/05/10	2	19.25	0	0.00	19.15	2	677	0.30%
2018/05/08	17	19.26	0	0.00	19.40	17	694	2.45%
2018/05/07	1	19.05	0	0.00	19.10	1	696	0.14%
2018/05/04	1	19.10	0	0.00	19.10	1	708	0.14%
2018/05/03	4	19.06	0	0.00	19.10	4	724	0.55%
2018/05/02	1	19.15	0	0.00	19.20	1	737	0.14%
2018/04/27	1	19.10	0	0.00	19.20	1	755	0.13%
2018/04/26	1	19.10	0	0.00	19.10	1	773	0.13%
2018/04/25	1	19.20	0	0.00	19.15	1	758	0.13%
2018/04/24	8	19.39	0	0.00	19.25	8	761	1.05%
2018/04/23	3	19.63	0	0.00	19.55	3	774	0.39%
2018/04/20	3	19.75	0	0.00	19.65	3	774	0.39%
2018/04/19	1	19.75	0	0.00	19.70	1	780	0.13%
2018/04/18	5	19.65	0	0.00	19.65	5	796	0.63%
2018/04/17	1	19.70	0	0.00	19.65	1	804	0.12%
2018/04/16	2	19.85	0	0.00	19.80	2	812	0.25%
2018/04/13	10	19.96	0	0.00	19.85	10	815	1.23%
2018/04/12	4	20.05	0	0.00	20.00	4	825	0.48%
2018/04/11	11	20.09	0	0.00	20.10	11	833	1.32%
2018/04/10	2	20.30	0	0.00	20.05	2	845	0.24%
2018/04/09	3	20.40	0	0.00	20.35	3	862	0.35%
2018/04/02	10	20.55	0	0.00	20.45	10	873	1.14%
2018/03/31	1	20.80	0	0.00	20.75	1	876	0.11%
2018/03/30	0	0.00	14	20.66	20.80	-14	874	-1.60%
2018/03/29	1	19.80	0	0.00	19.85	1	806	0.12%
2018/03/26	2	19.80	0	0.00	19.75	2	893	0.22%
2018/03/23	11	19.81	0	0.00	19.85	11	941	1.17%
2018/03/22	1	20.05	0	0.00	20.05	1	961	0.10%
2018/03/19	2	19.80	0	0.00	19.80	2	1,049	0.19%
2018/03/16	1	19.85	0	0.00	19.90	1	1,116	0.09%
2018/03/15	1	19.90	0	0.00	19.95	1	1,123	0.09%
2018/03/09	0	20.00	2	20.00	20.10	-2	1,170	-0.17%
2018/03/08	2	19.70	0.5	19.70	19.75	1.5	1,168	0.13%
2018/03/07	0	0.00	0.1	19.75	19.70	-0.1	1,163	-0.01%
2018/03/06	1	19.70	1	19.70	19.75	0	1,164	0.00%
2018/03/05	1	19.80	0	0.00	19.80	1	1,164	0.09%
2018/02/23	0	20.10	0	0.00	20.10	0	1,172	0.00%
2018/02/09	3	19.60	0	0.00	19.85	3	1,178	0.25%
2018/02/06	6	20.08	0	0.00	20.00	6	1,187	0.51%
2018/02/05	1	20.10	0	0.00	20.65	1	1,164	0.09%
2018/01/26	0	0.00	0.1	20.10	20.15	-0.1	1,176	-0.01%
2018/01/25	1	20.15	0	0.00	20.15	1	1,195	0.08%
2018/01/24	6	20.26	0	0.00	20.35	6	1,185	0.51%
2018/01/22	0	20.35	0	0.00	20.45	0	1,176	0.00%
2018/01/12	2	20.75	2	20.75	20.70	0	1,151	0.00%
2018/01/11	0	0.00	10	20.45	20.45	-10	1,140	-0.88%
2018/01/10	0	0.00	40	20.29	20.35	-40	1,134	-3.52%
2018/01/08	0	20.20	0	0.00	20.20	0	1,133	0.00%