榮剛 (5009)-元大-信義券商分點個股進出

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
48.55
漲跌
▲0.15
漲幅
+0.31%
成交量
2,640張
產業
上櫃鋼鐵類股
529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-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義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
2024/11/21	21	48.50	5	48.54	48.55	16	2,519	0.64%
2024/11/20	1	48.10	1	48.25	48.40	0	2,510	0.00%
2024/11/19	1	48.10	0	0.00	48.10	1	2,514	0.04%
2024/11/15	1	48.55	0	0.00	48.15	1	2,517	0.04%
2024/11/14	15	48.39	1	48.70	48.25	14	2,485	0.56%
2024/11/13	2	49.18	0	0.00	49.50	2	2,435	0.08%
2024/11/12	6	49.56	0	0.00	49.75	6	2,401	0.25%
2024/11/11	2	49.15	14	48.88	49.45	-12	2,254	-0.53%
2024/11/07	2	47.83	0	0.00	47.80	2	2,077	0.10%
2024/11/01	0	0.00	0.1	47.00	47.50	-0.1	2,296	0.00%
2024/10/30	2.1	45.94	0	0.00	45.85	2.1	2,283	0.09%
2024/10/29	0	45.70	0	0.00	47.00	0	2,341	0.00%
2024/10/23	0	0.00	1	46.40	46.40	-1	2,518	-0.04%
2024/10/18	1	45.65	0	0.00	45.55	1	2,616	0.04%
2024/10/11	0	0.00	2	46.45	45.80	-2	2,809	-0.07%
2024/10/09	0	47.10	0	0.00	46.85	0	2,911	0.00%
2024/09/26	0	0.00	1	47.35	47.30	-1	3,134	-0.03%
2024/09/25	2	47.60	0	0.00	47.95	2	3,362	0.06%
2024/09/18	1	47.10	0	0.00	46.60	1	3,957	0.03%
2024/09/03	0.1	47.90	0	0.00	47.80	0.1	4,445	0.00%
2024/08/26	0	0.00	1	48.15	48.05	-1	4,866	-0.02%
2024/08/21	0	0.00	1.2	48.00	47.85	-1.2	5,055	-0.02%
2024/08/16	0	0.00	1	46.95	46.85	-1	5,345	-0.02%
2024/08/07	2	45.88	0	0.00	46.05	2	6,782	0.03%
2024/08/06	1	43.95	0	0.00	44.00	1	6,912	0.01%
2024/08/05	1.2	43.61	0	0.00	45.50	1.2	7,080	0.02%
2024/08/02	1	48.05	1.4	48.59	47.55	-0.4	7,027	-0.01%
2024/08/01	0	0.00	11	48.34	49.50	-11	7,251	-0.15%
2024/07/30	2.2	46.07	0	0.00	47.90	2.2	7,736	0.03%
2024/07/29	1	46.47	1	47.60	45.80	0	8,620	0.00%
2024/07/26	5	47.80	0	0.00	48.10	5	9,013	0.06%
2024/07/23	0	47.87	0	0.00	48.00	0	9,234	0.00%
2024/07/22	15.2	47.42	0	0.00	47.55	15.2	9,375	0.16%
2024/07/19	1	49.24	0	0.00	48.20	1	9,438	0.01%
2024/07/18	2	49.83	10	49.30	49.75	-8	9,543	-0.08%
2024/07/17	0	0.00	2	48.95	48.60	-2	9,589	-0.02%
2024/07/16	0	0.00	1	48.20	48.40	-1	9,902	-0.01%
2024/07/11	2	47.95	0	0.00	47.60	2	10,952	0.02%
2024/07/09	0	48.15	0	0.00	48.30	0	11,739	0.00%
2024/07/05	1	49.20	1	49.05	49.15	0	12,058	0.00%
2024/07/04	0	0.00	5	49.60	49.40	-5	12,426	-0.04%
2024/07/03	0	0.00	2.2	49.80	49.65	-2.2	12,532	-0.02%
2024/07/02	0	0.00	1	47.65	48.05	-1	12,457	-0.01%
2024/07/01	2.2	47.42	1	47.55	47.85	1.2	12,447	0.01%
2024/06/28	15	48.52	0	0.00	48.40	15	12,231	0.12%
2024/06/27	2.1	49.36	0	0.00	48.70	2.1	12,168	0.02%
2024/06/26	9	49.56	1	49.10	49.25	8	12,068	0.07%
2024/06/25	0	0.00	1	52.40	52.40	-1	11,963	-0.01%
2024/06/21	0	0.00	5	53.30	53.60	-5	11,963	-0.04%
2024/06/19	0.6	52.70	0.6	52.60	52.40	0	11,933	0.00%
2024/06/18	0.4	52.70	100.1	52.00	52.60	-99.7	11,895	-0.84%
2024/06/17	5	51.20	0	0.00	51.20	5	11,826	0.04%
2024/06/14	5	51.80	0	0.00	51.40	5	11,903	0.04%
2024/06/13	0	0.00	2	51.45	51.40	-2	11,911	-0.02%
2024/06/12	5	51.30	0	0.00	50.90	5	11,914	0.04%
2024/06/06	3	51.00	0	0.00	50.80	3	11,907	0.03%
2024/06/05	5	52.16	0	0.00	52.00	5	11,765	0.04%
2024/05/31	6	52.83	0	0.00	52.60	6	11,800	0.05%
2024/05/30	1	53.00	0	0.00	52.80	1	11,803	0.01%
2024/05/29	0	0.00	3.2	53.49	53.40	-3.2	11,817	-0.03%
2024/05/27	0	0.00	4	52.80	53.20	-4	11,902	-0.03%
2024/05/24	1	52.20	0	0.00	52.50	1	11,860	0.01%
2024/05/22	2	52.00	2.2	52.43	52.10	-0.2	11,803	0.00%
2024/05/21	1	53.00	1.6	53.06	52.80	-0.6	11,635	-0.01%
2024/05/20	12.3	53.95	23.5	54.39	52.90	-11.2	11,533	-0.10%
2024/05/16	20	55.13	0	0.00	54.90	20	11,014	0.18%
2024/05/15	2	55.20	0	0.00	55.20	2	10,959	0.02%
2024/05/14	0	0.00	1	54.60	55.80	-1	10,834	-0.01%
2024/05/13	1	55.30	6	55.25	55.20	-5	10,659	-0.05%
2024/05/10	0	0.00	1	55.80	56.00	-1	10,556	-0.01%
2024/05/09	1	56.70	0	0.00	54.90	1	10,442	0.01%
2024/05/08	4	55.05	0.1	54.90	54.70	4	10,252	0.04%
2024/05/07	0.3	54.82	5	55.56	54.50	-4.7	10,194	-0.05%
2024/05/06	3.2	56.99	62	57.45	56.10	-58.8	9,960	-0.59%
2024/05/03	2.1	57.89	1	57.50	57.00	1.1	9,729	0.01%
2024/05/02	383.8	58.26	333	57.67	57.60	50.8	9,394	0.54%	大買/大賣/
2024/04/30	10.1	55.19	6	55.92	54.20	4.1	8,518	0.05%
2024/04/29	1	54.30	0	0.00	54.80	1	8,034	0.01%
2024/04/26	4	52.48	8	52.20	52.80	-4	7,806	-0.05%
2024/04/25	0	0.00	0.1	52.30	52.60	-0.1	7,679	0.00%
2024/04/24	2	52.85	1	52.80	53.00	1	7,613	0.01%
2024/04/23	2	52.80	0	0.00	52.80	2	7,547	0.03%
2024/04/22	9.1	54.11	3	53.30	54.20	6.1	7,350	0.08%
2024/04/19	5	54.34	5	54.74	54.90	0	7,016	0.00%
2024/04/18	1.1	54.60	0	0.00	54.70	1.1	6,616	0.02%
2024/04/17	0	0.00	8.2	54.05	53.50	-8.2	6,379	-0.13%
2024/04/16	5.2	52.17	1	52.38	51.90	4.2	6,043	0.07%
2024/04/15	19.7	54.13	21	53.61	53.30	-1.3	5,658	-0.02%
2024/04/12	1	53.00	0	0.00	52.50	1	5,187	0.02%
2024/04/11	5	52.12	1	52.80	52.60	4	5,092	0.08%
2024/04/10	5	51.98	8	52.21	52.50	-3	4,927	-0.06%
2024/04/09	0	0.00	1	50.70	50.40	-1	4,584	-0.02%
2024/04/03	0	49.55	4	50.00	49.40	-4	4,460	-0.09%
2024/04/02	1	49.40	0	0.00	49.30	1	4,494	0.02%
2024/04/01	1	49.70	0	0.00	49.55	1	4,543	0.02%
2024/03/28	0	0.00	597	49.98	49.65	-597	4,887	-12.22%	大賣/鉅額交易
2024/03/26	3	49.77	0	0.00	49.05	3	5,334	0.06%
2024/03/25	0	0.00	5	49.50	49.80	-5	5,373	-0.09%
2024/03/21	4	49.00	2	48.85	49.00	2	5,739	0.03%
2024/03/20	10	48.95	7	48.90	48.90	3	5,835	0.05%
2024/03/19	561	49.05	4	49.30	48.85	557	5,894	9.45%	大買/鉅額交易
2024/03/18	0	0.00	1	48.35	48.40	-1	5,952	-0.02%
2024/03/14	5	47.90	5	47.55	47.75	0	6,016	0.00%
2024/03/13	3	48.08	0	0.00	47.70	3	6,105	0.05%
2024/03/12	2	48.30	4	48.30	48.55	-2	6,164	-0.03%
2024/03/11	2	48.10	0	0.00	47.95	2	6,209	0.03%
2024/03/08	1	47.70	0	0.00	47.70	1	6,321	0.02%
2024/03/06	6	49.01	0	0.00	48.75	6	6,482	0.09%
2024/03/05	0	48.90	1	48.75	48.70	-1	6,483	-0.02%
2024/03/04	2	48.30	0	0.00	48.30	2	6,432	0.03%
2024/03/01	2	47.85	2	48.25	48.30	0	6,473	0.00%
2024/02/26	0	0.00	1	46.55	46.45	-1	6,762	-0.01%
2024/02/23	1	47.30	0	0.00	46.70	1	6,819	0.01%
2024/02/22	0	0.00	1	47.30	47.15	-1	6,850	-0.01%
2024/02/20	0	0.00	1	47.70	47.00	-1	7,005	-0.01%
2024/02/16	0	0.00	15	47.23	47.65	-15	7,059	-0.21%
2024/02/15	1	46.30	0	0.00	46.30	1	7,018	0.01%
2024/02/05	0	0.00	2	45.75	45.75	-2	6,987	-0.03%
2024/02/02	15	46.33	0	0.00	46.20	15	6,915	0.22%
2024/02/01	100	47.15	0	0.00	47.05	100	6,860	1.46%
2024/01/30	0	0.00	1	48.15	47.80	-1	6,838	-0.01%
2024/01/24	3	47.25	5	47.95	47.10	-2	6,879	-0.03%
2024/01/22	1	45.80	0	0.00	46.00	1	6,968	0.01%
2024/01/19	1	45.95	0	0.00	46.00	1	6,994	0.01%
2024/01/18	0	0.00	4	46.15	46.05	-4	7,018	-0.06%
2024/01/16	5	47.40	0	0.00	47.15	5	7,129	0.07%
2024/01/15	0	0.00	5	47.90	47.70	-5	7,182	-0.07%
2024/01/12	0	0.00	45	47.01	47.10	-45	7,199	-0.63%
2024/01/11	7	47.26	9	47.42	47.20	-2	7,228	-0.03%
2024/01/04	1	47.90	0	0.00	47.80	1	7,477	0.01%
2024/01/02	2	48.90	0	0.00	49.00	2	7,402	0.03%
2023/12/29	1	49.05	8	48.55	48.85	-7	7,502	-0.09%
2023/12/27	5	49.25	5	49.45	49.20	0	7,433	0.00%
2023/12/26	0	0.00	1	49.80	49.20	-1	7,403	-0.01%
2023/12/25	7	50.17	3	49.48	49.00	4	7,233	0.06%
2023/12/22	3	51.07	2	50.63	49.45	1	7,151	0.01%
2023/12/19	0	0.00	5	50.80	50.90	-5	6,648	-0.08%
2023/12/18	1	52.00	5.5	51.39	51.60	-4.5	6,687	-0.07%
2023/12/15	0	0.00	2.2	51.51	51.50	-2.2	6,560	-0.03%
2023/12/14	1.2	49.83	0.3	50.10	49.80	0.9	6,292	0.01%
2023/12/13	0.2	50.00	0	0.00	49.40	0.2	6,241	0.00%
2023/12/07	1.1	49.45	0	0.00	49.35	1.1	6,330	0.02%
2023/12/06	1.3	50.01	10	49.85	50.10	-8.7	6,363	-0.14%
2023/12/05	5	48.80	1	48.70	48.70	4	6,362	0.06%
2023/12/04	1.1	49.86	0	0.00	49.45	1.1	6,360	0.02%
2023/12/01	5.1	49.18	0.1	49.50	49.35	5	6,314	0.08%
2023/11/30	1	48.30	11	48.49	48.70	-10	6,270	-0.16%
2023/11/29	1	47.85	0	0.00	47.75	1	6,552	0.02%
2023/11/27	0	0.00	1	47.30	46.90	-1	6,811	-0.01%
2023/11/22	2	48.00	0	0.00	47.75	2	7,231	0.03%
2023/11/20	1	46.10	0	0.00	46.25	1	7,149	0.01%
2023/11/17	3	46.40	0	0.00	46.40	3	7,247	0.04%
2023/11/16	0	0.00	12	45.83	46.50	-12	7,257	-0.17%
2023/11/14	20	46.12	0	0.00	45.30	20	7,278	0.27%
2023/11/06	0	0.00	11	45.75	45.90	-11	7,925	-0.14%
2023/11/03	10	45.65	0	0.00	45.55	10	8,105	0.12%
2023/11/02	0	0.00	1	45.00	45.25	-1	8,337	-0.01%
2023/10/27	1	45.70	0	0.00	44.90	1	9,032	0.01%
2023/10/25	1	45.20	0	0.00	45.20	1	9,160	0.01%
2023/10/18	3	44.33	0	0.00	44.00	3	9,631	0.03%
2023/10/16	3	46.32	3	45.55	45.60	0	9,989	0.00%
2023/10/12	0	0.00	11.1	45.39	45.75	-11.1	10,295	-0.11%
2023/10/04	5	44.02	13	44.70	43.90	-8	10,774	-0.07%
2023/10/02	1	45.65	0	0.00	45.60	1	10,889	0.01%
2023/09/28	0	0.00	1	45.60	45.45	-1	11,290	-0.01%
2023/09/27	1	45.20	0	0.00	45.20	1	11,545	0.01%
2023/09/26	9	45.46	0.1	45.70	45.10	8.9	11,886	0.07%
2023/09/25	0	0.00	2	46.60	46.50	-2	12,041	-0.02%
2023/09/21	8	45.03	0.1	45.05	45.25	7.9	12,203	0.06%
2023/09/20	5	46.43	1	46.20	46.20	4	12,217	0.03%
2023/09/19	0	0.00	6	46.55	46.65	-6	12,364	-0.05%
2023/09/15	0	0.00	5	46.06	46.40	-5	12,511	-0.04%
2023/09/14	4	45.50	7	46.00	45.50	-3	12,729	-0.02%
2023/09/13	16	45.50	0.1	45.50	45.15	16	13,041	0.12%
2023/09/12	4	46.40	2	46.75	46.30	2	13,042	0.02%
2023/09/11	2.1	47.55	0	0.00	46.65	2.1	13,107	0.02%
2023/09/08	3	46.83	0	0.00	46.65	3	13,065	0.02%
2023/09/07	6	47.61	4	47.70	47.25	2	13,134	0.02%
2023/09/06	0	0.00	52	47.10	47.05	-52	13,348	-0.39%
2023/09/05	7	46.82	0	0.00	46.85	7	13,387	0.05%
2023/09/04	130	47.27	85	47.56	47.20	45	13,466	0.33%	大買/
2023/09/01	1.1	45.93	5	45.62	45.75	-4	13,262	-0.03%
2023/08/31	6	44.80	6	45.15	45.15	0	13,483	0.00%
2023/08/30	10	45.07	1	45.15	44.85	9	13,993	0.06%
2023/08/29	8.3	45.23	0	0.00	46.70	8.3	13,793	0.06%
2023/08/28	3	46.38	1	46.40	45.85	2	13,839	0.01%
2023/08/25	3	45.30	6	45.33	45.20	-3	13,768	-0.02%
2023/08/23	1	46.00	0	0.00	45.55	1	13,730	0.01%
2023/08/18	2	45.50	0	0.00	45.40	2	14,167	0.01%
2023/08/14	0	0.00	2	45.45	45.10	-2	15,771	-0.01%
2023/08/11	2	46.50	0	0.00	46.55	2	15,792	0.01%
2023/08/10	2	47.65	1	47.55	47.45	1	15,783	0.01%
2023/08/09	2	48.40	0	0.00	48.25	2	15,800	0.01%
2023/08/08	4	48.96	0	0.00	48.90	4	15,765	0.03%
2023/08/07	4.2	49.37	6	48.56	49.30	-1.8	15,810	-0.01%
2023/08/02	1	52.80	2	54.60	52.60	-1	15,832	-0.01%
2023/08/01	1	53.00	0	0.00	53.10	1	15,856	0.01%
2023/07/28	3	54.07	2	55.55	54.00	1	16,431	0.01%
2023/07/27	1	54.90	1	55.60	55.10	0	16,688	0.00%
2023/07/26	7	55.09	0	0.00	54.10	7	16,988	0.04%
2023/07/25	0	0.00	13	55.86	55.70	-13	17,576	-0.07%
2023/07/24	0	0.00	4	53.68	54.50	-4	17,776	-0.02%
2023/07/21	1	52.30	99	53.10	52.50	-98	17,815	-0.55%
2023/07/20	1	53.60	4	52.55	53.80	-3	18,031	-0.02%
2023/07/19	8.2	52.68	7	52.06	51.70	1.2	18,061	0.01%
2023/07/18	12	53.35	6	52.92	53.70	6	18,306	0.03%
2023/07/17	7	53.33	2.3	53.01	53.50	4.7	18,480	0.03%
2023/07/14	5	54.28	2	53.70	53.60	3	18,427	0.02%
2023/07/13	1.2	54.98	1.1	55.12	54.60	0.1	18,860	0.00%
2023/07/12	2	55.75	2	55.80	55.60	0	19,325	0.00%
2023/07/11	4	56.68	0	0.00	56.60	4	19,621	0.02%
2023/07/10	1	56.80	1	56.90	56.90	0	20,468	0.00%
2023/07/07	5	56.08	2.5	56.11	56.10	2.5	21,173	0.01%
2023/07/06	16	57.89	5.3	58.50	57.30	10.7	21,351	0.05%
2023/07/05	6	60.62	5	60.40	60.50	1	21,242	0.00%
2023/07/04	11.2	60.02	9	59.91	60.00	2.2	21,045	0.01%
2023/07/03	7	58.20	2	59.20	59.40	5	20,793	0.02%
2023/06/30	0	0.00	2	58.30	57.60	-2	20,591	-0.01%
2023/06/29	2	57.10	1	58.20	57.10	1	20,543	0.00%
2023/06/28	1	56.80	12	57.83	56.60	-11	20,443	-0.05%
2023/06/27	6	56.57	0	0.00	56.20	6	20,598	0.03%
2023/06/26	6	58.07	0.6	58.30	58.10	5.4	20,646	0.03%
2023/06/21	3	58.40	3	58.70	58.40	0	20,678	0.00%
2023/06/20	12	58.56	0	0.00	58.20	12	20,649	0.06%
2023/06/19	2.4	60.22	16.2	60.16	60.60	-13.8	20,563	-0.07%
2023/06/16	1	58.30	2	58.75	58.00	-1	20,613	0.00%
2023/06/15	0	0.00	1	58.70	58.60	-1	20,585	0.00%
2023/06/13	1	57.00	0	0.00	57.30	1	20,952	0.00%
2023/06/12	6	57.60	3	57.57	56.60	3	21,046	0.01%
2023/06/09	0	0.00	1	58.90	58.70	-1	20,987	0.00%
2023/06/08	5	59.48	47	59.69	59.20	-42	21,301	-0.20%
2023/06/07	8.2	58.76	2	59.20	59.30	6.2	21,446	0.03%
2023/06/06	1	61.10	58	60.32	59.30	-57	21,829	-0.26%
2023/06/05	154.2	59.90	57	60.48	58.90	97.2	22,475	0.43%	大買/
2023/06/02	0.2	57.15	65	57.90	56.60	-64.8	22,505	-0.29%
2023/06/01	41.2	56.87	3	56.70	57.20	38.2	22,401	0.17%
2023/05/30	0	0.00	5	54.30	54.10	-5	22,289	-0.02%
2023/05/29	0	0.00	1	55.30	54.90	-1	22,522	0.00%
2023/05/26	1	54.40	0	0.00	54.10	1	22,987	0.00%
2023/05/25	1	53.80	3	54.07	54.20	-2	23,153	-0.01%
2023/05/24	9	56.42	5	56.06	55.00	4	23,148	0.02%
2023/05/23	30	55.83	8.1	54.30	55.70	21.9	22,937	0.10%
2023/05/22	1	52.00	2	51.95	52.60	-1	22,589	0.00%
2023/05/19	23.3	52.77	35.5	53.52	51.70	-12.2	22,525	-0.05%
2023/05/18	33	56.91	1.2	57.18	56.90	31.8	21,742	0.15%
2023/05/17	0	56.50	0.1	56.10	56.10	-0.1	21,600	0.00%
2023/05/16	1	54.60	3	54.63	55.20	-2	21,489	-0.01%
2023/05/15	0	0.00	4	54.10	54.20	-4	21,524	-0.02%
2023/05/12	4.1	55.24	1	55.50	55.50	3.1	21,639	0.01%
2023/05/11	2	56.50	3.2	55.84	54.90	-1.2	21,505	-0.01%
2023/05/10	1	56.92	1	57.50	57.10	0	21,283	0.00%
2023/05/09	7.2	56.72	4	56.70	56.40	3.2	21,155	0.01%
2023/05/08	2	58.40	5	57.88	58.10	-3	20,936	-0.01%
2023/05/05	5.1	58.28	4	58.90	58.00	1.1	21,002	0.01%
2023/05/04	0.2	59.68	2	59.65	60.10	-1.8	20,885	-0.01%
2023/05/03	3	58.87	3	58.70	58.50	0	20,956	0.00%
2023/05/02	4	58.22	1	57.70	57.70	3	20,644	0.01%
2023/04/28	40.1	58.56	32	58.40	58.80	8.1	20,417	0.04%
2023/04/27	137	56.56	133	56.35	56.80	4	19,842	0.02%	大買/大賣/
2023/04/25	2	55.00	1	53.60	54.30	1	19,361	0.01%
2023/04/24	4.1	55.46	1	55.20	56.00	3.1	19,146	0.02%
2023/04/21	3	55.97	0.3	55.50	54.30	2.7	19,157	0.01%
2023/04/20	1	57.06	4.5	58.75	57.60	-3.5	18,682	-0.02%
2023/04/19	5	59.92	2	60.55	59.60	3	18,409	0.02%
2023/04/18	17.5	61.22	79	62.04	60.00	-61.5	18,251	-0.34%
2023/04/17	195	62.29	109	62.27	62.80	86	17,846	0.48%	大買/大賣/
2023/04/14	6	58.70	6	58.85	58.80	0	17,383	0.00%
2023/04/13	24	61.52	15	61.07	60.20	9	17,106	0.05%
2023/04/12	3	59.20	4	60.25	60.10	-1	16,326	-0.01%
2023/04/11	1.1	54.05	7	54.33	55.00	-6	15,667	-0.04%
2023/04/10	7	53.94	13	53.96	53.90	-6	15,476	-0.04%
2023/04/07	0	0.00	2	52.30	52.00	-2	15,270	-0.01%
2023/04/06	0	52.50	0	0.00	52.40	0	15,299	0.00%
2023/03/30	0	0.00	2	52.00	51.90	-2	15,700	-0.01%
2023/03/29	1	51.40	3	51.63	51.80	-2	16,086	-0.01%
2023/03/28	8	51.04	3	51.53	51.50	5	16,247	0.03%
2023/03/27	7	52.04	12	52.43	52.10	-5	16,054	-0.03%
2023/03/24	4	50.73	78	50.78	50.60	-74	15,998	-0.46%
2023/03/23	3	52.10	2	51.50	51.50	1	16,171	0.01%
2023/03/22	21.3	52.27	20	51.90	51.80	1.3	16,609	0.01%
2023/03/21	5	52.96	11	52.62	52.60	-6	17,190	-0.03%
2023/03/20	5.1	50.40	3	50.33	50.00	2.1	17,266	0.01%
2023/03/17	7	49.79	0	0.00	50.30	7	17,307	0.04%
2023/03/16	3	49.83	7	49.61	48.65	-4	17,127	-0.02%
2023/03/15	0	50.50	10	50.59	50.90	-10	16,866	-0.06%
2023/03/14	2.1	49.95	1	50.10	49.55	1.1	16,699	0.01%
2023/03/13	21	49.36	49	50.16	50.00	-28	16,595	-0.17%
2023/03/10	97	49.53	99	49.87	50.00	-2	16,262	-0.01%
2023/03/09	16.1	49.53	12	49.39	49.20	4.1	16,160	0.03%
2023/03/08	69.1	48.74	40	48.76	49.00	29.1	15,791	0.18%
2023/03/07	18.1	45.63	27	46.60	48.10	-8.9	15,134	-0.06%
2023/03/06	0.2	43.85	4	43.60	43.75	-3.8	14,515	-0.03%
2023/03/03	14	43.56	0	0.00	43.25	14	14,651	0.10%
2023/03/02	0	0.00	8	43.55	43.70	-8	14,911	-0.05%
2023/03/01	25.2	43.48	12	43.53	43.55	13.2	15,377	0.09%
2023/02/24	3	44.70	23	44.43	45.05	-20	15,369	-0.13%
2023/02/23	16	43.94	4	43.53	44.20	12	14,942	0.08%
2023/02/22	1	42.20	10	41.75	42.50	-9	14,839	-0.06%
2023/02/21	1	41.70	13	41.64	41.90	-12	15,002	-0.08%
2023/02/20	1	41.85	1	41.75	42.00	0	15,126	0.00%
2023/02/17	1	41.15	9	40.93	41.25	-8	15,085	-0.05%
2023/02/16	2	40.45	1	40.45	40.40	1	14,928	0.01%
2023/02/15	12	39.74	7	39.63	39.90	5	15,145	0.03%
2023/02/14	1	39.40	5	39.07	39.55	-4	15,145	-0.03%
2023/02/13	3	39.02	3	39.12	39.00	0	15,203	0.00%
2023/02/10	9	40.51	0	0.00	39.70	9	15,261	0.06%
2023/02/09	0	0.00	2	39.70	39.75	-2	15,195	-0.01%
2023/02/08	1	39.30	1	39.55	39.40	0	15,238	0.00%
2023/02/07	15	39.06	2	39.55	39.80	13	15,196	0.09%
2023/02/06	12	38.84	7	39.29	38.95	5	15,198	0.03%
2023/02/03	13	39.34	1	39.55	39.45	12	15,146	0.08%
2023/02/02	30	40.00	5	40.85	40.30	25	14,990	0.17%
2023/02/01	145.2	40.12	5	40.03	40.00	140.2	15,057	0.93%	大買/鉅額交易
2023/01/31	41	37.88	0	0.00	37.85	41	14,970	0.27%
2023/01/30	52	37.99	61	37.73	37.65	-9	15,052	-0.06%
2023/01/17	0	0.00	1	36.95	36.65	-1	15,072	-0.01%
2023/01/16	2	36.90	5	36.35	36.35	-3	15,055	-0.02%
2023/01/13	1	36.75	2	36.88	36.80	-1	15,021	-0.01%
2023/01/12	2	36.55	4	36.78	36.70	-2	15,112	-0.01%
2023/01/11	2	35.95	4	36.45	36.85	-2	15,160	-0.01%
2023/01/10	1	35.40	0.1	35.55	35.45	0.9	14,994	0.01%
2023/01/09	0	35.10	0	0.00	35.10	0	15,067	0.00%
2023/01/06	1.1	35.11	0	0.00	35.20	1.1	15,182	0.01%
2023/01/05	0	0.00	1	35.35	35.05	-1	15,367	-0.01%
2023/01/04	2	36.20	10	35.98	36.40	-8	15,563	-0.05%
2023/01/03	9	36.38	1	36.55	36.40	8	15,843	0.05%
2022/12/30	7	37.01	3	37.17	37.15	4	16,066	0.02%
2022/12/29	4	36.41	4	36.29	36.25	0	16,319	0.00%
2022/12/28	6	36.50	9	36.68	36.45	-3	16,375	-0.02%
2022/12/27	4	37.15	6	36.97	36.75	-2	16,472	-0.01%
2022/12/26	5	37.16	4	36.95	37.00	1	16,532	0.01%
2022/12/23	0	0.00	3	37.55	37.50	-3	16,641	-0.02%
2022/12/22	10	37.28	1.1	37.49	37.75	8.9	16,716	0.05%
2022/12/21	7	36.06	2	36.93	37.00	5	16,567	0.03%
2022/12/20	1	35.70	0	0.00	34.85	1	16,376	0.01%
2022/12/19	0	0.00	1	35.30	35.35	-1	16,566	-0.01%
2022/12/16	0	0.00	1.2	36.49	36.40	-1.2	16,796	-0.01%
2022/12/15	4.3	37.13	1	37.25	36.60	3.3	16,699	0.02%
2022/12/14	8	36.96	8	36.81	37.00	0	16,358	0.00%
2022/12/13	13	35.62	263	35.95	36.75	-250	15,840	-1.58%	大賣/鉅額交易
2022/12/12	203	35.02	5.2	34.67	35.05	197.8	15,076	1.31%	大買/鉅額交易
2022/12/09	0	0.00	6	33.37	33.70	-6	14,541	-0.04%
2022/12/08	1	32.40	0	0.00	33.00	1	14,449	0.01%
2022/12/07	1.2	32.12	2	32.60	32.25	-0.8	14,417	-0.01%
2022/12/06	5	33.02	4	32.80	32.55	1	14,313	0.01%
2022/12/05	47	33.50	0	0.00	33.30	47	14,299	0.33%
2022/12/02	3	33.43	0	0.00	33.40	3	14,205	0.02%
2022/12/01	5	33.21	4	33.15	33.65	1	14,143	0.01%
2022/11/30	4	33.14	5	33.35	33.00	-1	13,923	-0.01%
2022/11/29	10	33.79	7	33.54	33.50	3	13,734	0.02%
2022/11/28	5	32.89	0	0.00	32.95	5	13,468	0.04%
2022/11/25	3	33.02	7	32.96	32.60	-4	13,400	-0.03%
2022/11/24	11	32.80	4	32.95	32.80	7	13,297	0.05%
2022/11/23	4.2	33.66	12	33.71	33.95	-7.8	12,927	-0.06%
2022/11/22	7	32.64	2	33.15	33.20	5	12,413	0.04%
2022/11/21	0	0.00	3	32.37	32.30	-3	12,123	-0.02%
2022/11/18	4	31.91	2	31.95	31.65	2	12,001	0.02%
2022/11/17	1	32.55	2	32.85	32.40	-1	11,939	-0.01%
2022/11/16	1	32.15	6	31.77	32.15	-5	11,602	-0.04%
2022/11/15	0	0.00	12	31.28	31.45	-12	11,366	-0.11%
2022/11/14	1	30.60	1	30.65	30.70	0	11,283	0.00%
2022/11/11	9	30.28	9	30.50	30.10	0	11,223	0.00%
2022/11/09	1	31.05	6	31.27	30.85	-5	11,063	-0.05%
2022/11/08	0	0.00	4	30.79	30.80	-4	10,999	-0.04%
2022/11/07	4	30.53	4	30.08	30.25	0	10,930	0.00%
2022/11/04	1	29.35	0	0.00	29.40	1	10,871	0.01%
2022/11/02	0	0.00	1	28.75	28.75	-1	11,019	-0.01%
2022/10/31	0	0.00	8	28.55	28.40	-8	11,002	-0.07%
2022/10/28	22	28.86	10	28.63	28.25	12	11,002	0.11%
2022/10/27	5	28.47	2	28.65	28.50	3	10,770	0.03%
2022/10/26	11	29.55	1	29.60	29.40	10	10,592	0.09%
2022/10/25	7	30.84	12	30.82	30.35	-5	10,651	-0.05%
2022/10/24	1	30.25	1	30.30	30.70	0	10,724	0.00%
2022/10/21	1	30.10	3	30.33	30.10	-2	10,796	-0.02%
2022/10/20	6	30.06	2	29.95	30.45	4	10,897	0.04%
2022/10/19	10	30.71	6	30.62	30.55	4	10,811	0.04%
2022/10/18	3	29.87	0	0.00	30.00	3	10,940	0.03%
2022/10/17	1	30.00	0	0.00	30.05	1	10,946	0.01%
2022/10/14	2	30.55	3	31.00	30.65	-1	11,000	-0.01%
2022/10/13	4	29.79	5	30.46	29.35	-1	11,075	-0.01%
2022/10/12	4	30.91	3	30.80	30.85	1	11,317	0.01%
2022/10/11	49	31.70	51.2	31.56	31.75	-2.2	11,401	-0.02%
2022/10/07	0	0.00	5.3	31.61	31.75	-5.3	11,477	-0.05%
2022/10/06	0	0.00	16	30.41	31.10	-16	11,338	-0.14%
2022/10/05	0	0.00	21	30.19	29.90	-21	11,190	-0.19%
2022/10/04	7.5	29.80	49	29.96	29.85	-41.5	11,237	-0.37%
2022/10/03	5	28.90	0	0.00	29.20	5	11,103	0.05%
2022/09/30	4	28.29	30	29.50	29.55	-26	11,018	-0.24%
2022/09/29	1	27.85	3	29.13	28.90	-2	10,825	-0.02%
2022/09/28	5	28.72	1	27.60	27.40	4	10,628	0.04%
2022/09/27	1	29.10	1	28.40	29.00	0	10,423	0.00%
2022/09/26	6	30.01	9	29.82	29.25	-3	10,195	-0.03%
2022/09/23	2	30.28	4	30.26	30.10	-2	9,844	-0.02%
2022/09/22	2	29.15	21	28.69	29.00	-19	9,506	-0.20%
2022/09/21	4	28.00	4	28.34	27.95	0	9,413	0.00%
2022/09/20	0	0.00	2	28.20	28.30	-2	9,448	-0.02%
2022/09/19	9	28.13	4	28.48	27.90	5	9,455	0.05%
2022/09/16	16	28.26	11	28.30	28.20	5	9,460	0.05%
2022/09/15	1	29.10	0	0.00	28.65	1	9,565	0.01%
2022/09/14	1	28.20	1	28.50	28.80	0	9,583	0.00%
2022/09/13	9	28.77	4	28.88	28.90	5	9,675	0.05%
2022/09/12	10	28.80	12	28.79	28.70	-2	9,858	-0.02%
2022/09/07	2	27.30	4	27.34	27.35	-2	10,004	-0.02%
2022/09/06	1	27.25	1	27.35	27.20	0	10,074	0.00%
2022/09/05	0	0.00	1	27.30	27.50	-1	10,204	-0.01%
2022/09/02	2	27.75	0	0.00	27.65	2	10,261	0.02%
2022/09/01	4	28.20	0	0.00	28.10	4	10,247	0.04%
2022/08/31	10	28.49	0	0.00	28.45	10	10,267	0.10%
2022/08/30	1	29.00	8	28.96	28.80	-7	10,187	-0.07%
2022/08/29	1	28.40	0	0.00	28.40	1	10,214	0.01%
2022/08/26	2	29.18	0	0.00	29.05	2	10,215	0.02%
2022/08/24	3	29.28	7	28.94	28.90	-4	10,473	-0.04%
2022/08/23	2	28.90	0	0.00	28.90	2	10,646	0.02%
2022/08/22	8	28.46	8	28.84	28.75	0	10,736	0.00%
2022/08/19	1	28.95	2	29.00	29.00	-1	10,746	-0.01%
2022/08/18	3	29.47	1	29.35	29.45	2	10,875	0.02%
2022/08/17	4	30.01	0	0.00	29.25	4	11,148	0.04%
2022/08/16	5	29.55	16	29.81	29.50	-11	11,265	-0.10%
2022/08/15	1	30.55	6	30.18	30.30	-5	11,496	-0.04%
2022/08/12	9	30.46	25	30.09	30.00	-16	11,879	-0.13%
2022/08/10	12	31.09	5	31.34	30.70	7	12,004	0.06%
2022/08/09	1	31.20	1	31.20	31.20	0	12,123	0.00%
2022/08/08	6	30.29	0	0.00	30.60	6	12,304	0.05%
2022/08/05	6	30.43	0	0.00	30.40	6	12,413	0.05%
2022/08/04	3	30.55	0	0.00	30.35	3	12,725	0.02%
2022/08/03	3	30.82	42	30.85	30.40	-39	13,847	-0.28%
2022/08/02	10	31.19	9	30.83	30.90	1	14,494	0.01%
2022/08/01	12	31.74	7	31.56	31.40	5	14,677	0.03%
2022/07/29	12	31.30	54	31.37	31.20	-42	14,887	-0.28%
2022/07/28	0	0.00	1	30.90	30.75	-1	14,936	-0.01%
2022/07/27	7	30.09	2	30.25	30.45	5	15,013	0.03%
2022/07/26	8	30.11	0	0.00	30.45	8	15,266	0.05%
2022/07/25	11	30.17	12	30.25	30.35	-1	15,401	-0.01%
2022/07/22	5	29.42	2	29.48	29.30	3	15,430	0.02%
2022/07/21	4	29.10	8	28.85	29.00	-4	16,482	-0.02%
2022/07/20	8	29.24	5	29.30	29.05	3	18,316	0.02%
2022/07/19	15	29.15	7	29.29	29.70	8	19,359	0.04%
2022/07/18	7	28.62	6	28.86	29.00	1	19,944	0.01%
2022/07/15	0	0.00	5	27.44	27.35	-5	19,673	-0.03%
2022/07/14	1	23.15	12	23.66	25.10	-11	19,617	-0.06%
2022/07/13	18	23.59	7	23.76	23.65	11	19,695	0.06%
2022/07/12	9	24.76	4	24.05	23.65	5	19,744	0.03%
2022/07/11	27	25.83	6	25.73	26.25	21	20,168	0.10%
2022/07/08	50	25.67	0	0.00	25.70	50	21,286	0.23%
2022/07/07	1	24.75	0	0.00	24.90	1	21,950	0.00%
2022/07/06	1	24.95	0	0.00	24.40	1	22,120	0.00%
2022/07/05	0	0.00	9	25.13	25.50	-9	22,443	-0.04%
2022/07/01	6	24.78	1	24.10	24.25	5	22,661	0.02%
2022/06/29	0	0.00	1	25.85	25.65	-1	22,613	0.00%
2022/06/28	1	25.60	0	0.00	25.80	1	22,620	0.00%
2022/06/24	1	25.65	0	0.00	25.50	1	22,616	0.00%
2022/06/23	1	26.05	0	25.40	25.40	1	22,605	0.00%
2022/06/22	2	26.28	1	25.90	25.95	1	22,519	0.00%
2022/06/21	2	26.38	1	27.15	27.05	1	22,495	0.00%
2022/06/20	4	27.08	2	26.45	25.95	2	22,427	0.01%
2022/06/17	10	28.11	0	0.00	27.90	10	22,282	0.04%
2022/06/16	0	0.00	2	29.40	29.00	-2	22,194	-0.01%
2022/06/15	0	0.00	6	28.93	28.65	-6	22,114	-0.03%
2022/06/14	3	28.22	19	28.23	28.45	-16	22,067	-0.07%
2022/06/13	2	29.40	1	29.35	29.10	1	22,170	0.00%
2022/06/10	5	29.95	1	29.90	30.20	4	22,205	0.02%
2022/06/09	7	30.10	0	0.00	29.95	7	22,247	0.03%
2022/06/08	1	29.80	0	0.00	30.05	1	22,261	0.00%
2022/06/07	4	29.55	4	29.76	29.80	0	22,362	0.00%
2022/06/06	7	29.19	24	29.26	29.25	-17	22,414	-0.08%
2022/06/02	20	28.97	8	28.91	28.80	12	22,769	0.05%
2022/06/01	12	29.41	9	29.67	29.55	3	22,924	0.01%
2022/05/31	18	29.77	1	30.00	29.40	17	22,897	0.07%
2022/05/30	0	0.00	21	30.84	30.70	-21	22,869	-0.09%
2022/05/27	9	31.10	9	30.84	30.90	0	23,008	0.00%
2022/05/26	2	31.10	4	31.64	31.00	-2	23,087	-0.01%
2022/05/25	4	30.80	77	31.23	31.60	-73	22,981	-0.32%
2022/05/24	75	31.17	3	30.58	30.70	72	22,716	0.32%
2022/05/23	1	31.00	21	30.90	30.90	-20	22,524	-0.09%
2022/05/20	23	30.72	12	30.38	30.25	11	22,346	0.05%
2022/05/19	2	30.65	23	30.35	30.60	-21	22,169	-0.09%
2022/05/18	8	30.23	7	30.22	30.20	1	21,994	0.00%
2022/05/17	22	29.77	23	29.70	29.80	-1	21,825	0.00%
2022/05/16	11	29.18	3	29.88	30.05	8	21,497	0.04%
2022/05/13	16	29.00	4	29.23	29.00	12	21,295	0.06%
2022/05/12	24	29.31	4	29.64	28.55	20	21,107	0.09%
2022/05/11	19	31.02	12	31.07	30.60	7	20,729	0.03%
2022/05/10	8	31.26	37	30.79	31.10	-29	19,544	-0.15%
2022/05/09	11	29.24	8	29.44	29.00	3	18,800	0.02%
2022/05/06	59	29.26	61	29.58	29.70	-2	18,430	-0.01%
2022/05/05	14	29.38	1	28.95	29.00	13	17,966	0.07%
2022/05/04	0	0.00	1	28.70	28.70	-1	17,641	-0.01%
2022/05/03	15	27.84	19	27.95	28.00	-4	17,390	-0.02%
2022/04/29	8	29.01	5	29.45	28.90	3	16,966	0.02%
2022/04/28	22	29.05	11	28.67	28.50	11	16,719	0.07%
2022/04/27	29	29.85	16	29.82	28.80	13	16,354	0.08%
2022/04/26	86	32.58	36	32.17	31.55	50	15,213	0.33%
2022/04/25	23	31.56	17	31.47	33.35	6	13,191	0.05%
2022/04/22	7	30.94	44	31.67	32.35	-37	11,844	-0.31%
2022/04/21	9	29.54	12	29.67	29.45	-3	10,750	-0.03%
2022/04/20	25	29.82	19	29.92	29.80	6	10,526	0.06%
2022/04/19	22	29.37	5	30.10	30.10	17	10,074	0.17%
2022/04/18	0	0.00	22	28.65	29.00	-22	9,706	-0.23%
2022/04/15	17	29.73	2	29.45	29.95	15	9,386	0.16%
2022/04/14	15	30.06	10	30.01	29.85	5	8,735	0.06%
2022/04/13	17	29.46	20	29.16	29.25	-3	7,484	-0.04%
2022/04/12	1	27.35	2	26.80	27.55	-1	6,739	-0.01%
2022/04/11	1	27.60	1	27.65	27.55	0	6,542	0.00%
2022/04/06	10	25.88	1	26.15	26.15	9	5,855	0.15%
2022/04/01	0	25.65	2	25.68	25.85	-2	5,801	-0.03%
2022/03/30	0	0.00	10	25.25	25.40	-10	5,804	-0.17%
2022/03/29	1	26.00	1	26.15	25.70	0	5,790	0.00%
2022/03/25	0	0.00	3	25.80	25.75	-3	5,846	-0.05%
2022/03/24	10	26.05	26.2	25.90	25.90	-16.2	5,884	-0.28%
2022/03/23	0	0.00	6	25.79	25.65	-6	5,862	-0.10%
2022/03/22	1	25.60	0	0.00	25.50	1	5,819	0.02%
2022/03/21	3	25.55	0	0.00	24.90	3	5,765	0.05%
2022/03/17	5.1	24.70	7	24.62	25.00	-1.9	5,814	-0.03%
2022/03/16	1	24.00	1	24.75	23.90	0	5,747	0.00%
2022/03/15	6	26.05	0	0.00	25.85	6	5,481	0.11%
2022/03/14	13.3	26.10	3	26.32	26.35	10.3	5,389	0.19%
2022/03/11	5	25.75	14	25.81	25.65	-9	5,295	-0.17%
2022/03/10	3.2	25.29	8	25.41	25.90	-4.8	5,206	-0.09%
2022/03/09	14.5	25.15	1	25.10	25.20	13.5	5,049	0.27%
2022/03/08	14	25.37	19	25.52	24.65	-5	4,932	-0.10%
2022/03/07	18.1	26.37	0	0.00	26.15	18.1	4,513	0.40%
2022/03/04	4	25.93	7	26.09	25.90	-3	4,187	-0.07%
2022/03/03	16	26.17	2.3	26.20	26.25	13.7	4,069	0.34%
2022/03/02	0.3	25.50	22	25.49	25.80	-21.7	3,846	-0.56%
2022/03/01	1	24.75	2.2	24.79	24.90	-1.2	3,707	-0.03%
2022/02/25	11.1	23.67	4	24.00	23.90	7.1	3,634	0.20%
2022/02/24	1	23.20	19	22.90	22.90	-18	3,539	-0.51%
2022/02/23	10	23.70	0	0.00	23.50	10	3,490	0.29%
2022/02/22	12	23.52	0	0.00	23.50	12	3,446	0.35%
2022/02/21	1.1	23.91	6	24.21	23.90	-4.9	3,271	-0.15%
2022/02/18	0	0.00	2	23.00	22.85	-2	3,001	-0.07%
2022/02/17	1	22.55	0	0.00	22.55	1	2,991	0.03%
2022/02/15	0	0.00	1	22.50	22.45	-1	3,039	-0.03%
2022/02/11	5	22.30	0	0.00	22.20	5	3,120	0.16%
2022/02/10	0	0.00	2	22.30	22.15	-2	3,186	-0.06%
2022/02/07	0	0.00	1	21.00	21.20	-1	3,329	-0.03%
2021/12/24	0	0.00	5	22.18	22.20	-5	4,537	-0.11%
2021/12/22	0	0.00	1	22.30	22.30	-1	4,557	-0.02%
2021/12/21	1	22.50	1	22.15	22.70	0	4,537	0.00%
2021/12/20	0	0.00	2	22.50	22.70	-2	4,481	-0.04%
2021/12/16	1	21.60	1	21.65	21.55	0	4,471	0.00%
2021/12/13	2	22.25	5	22.21	22.25	-3	4,612	-0.07%
2021/12/08	0	0.00	1	22.10	21.65	-1	5,027	-0.02%
2021/12/01	0	0.00	1	21.30	21.25	-1	5,774	-0.02%
2021/11/26	1	21.35	1	21.35	21.25	0	6,557	0.00%
2021/11/25	1	22.30	0	0.00	21.80	1	7,106	0.01%
2021/11/12	0	0.00	1	22.40	22.15	-1	8,930	-0.01%
2021/11/09	2	22.20	0	0.00	22.00	2	10,616	0.02%
2021/11/08	2	22.15	4	22.28	22.15	-2	11,587	-0.02%
2021/11/04	2	21.50	1	21.50	21.20	1	12,380	0.01%
2021/11/03	0	0.00	1	21.70	21.60	-1	13,125	-0.01%
2021/11/01	1	21.40	0	0.00	21.00	1	13,595	0.01%
2021/10/28	2	21.20	2	21.50	21.50	0	14,531	0.00%
2021/10/27	1	21.50	0	0.00	21.30	1	15,244	0.01%
2021/10/26	0	0.00	5	21.79	21.75	-5	16,418	-0.03%
2021/10/25	1	21.85	1	22.05	21.85	0	17,751	0.00%
2021/10/22	5	22.05	1	23.00	21.90	4	18,103	0.02%
2021/10/21	2	23.63	2	23.35	23.45	0	18,215	0.00%
2021/10/20	1	23.30	1	23.40	22.70	0	18,481	0.00%
2021/10/19	0	0.00	1	22.95	22.95	-1	18,800	-0.01%
2021/10/18	2	22.98	1	23.15	22.95	1	19,119	0.01%
2021/10/13	1	22.30	0	0.00	22.10	1	21,328	0.00%
2021/10/07	3	23.50	0	0.00	23.65	3	21,690	0.01%
2021/10/04	2	23.20	2	22.80	22.65	0	22,144	0.00%
2021/10/01	2	24.05	0	0.00	24.05	2	22,269	0.01%
2021/09/29	1	24.10	1	24.65	24.20	0	22,590	0.00%
2021/09/28	1	24.65	0	0.00	24.50	1	22,980	0.00%
2021/09/27	2	25.00	0	0.00	25.00	2	23,587	0.01%
2021/09/23	5	24.76	1	24.75	24.85	4	27,414	0.01%
2021/09/22	1	24.20	32	25.04	24.95	-31	28,563	-0.11%
2021/09/17	2	25.85	6	25.80	25.50	-4	29,013	-0.01%
2021/09/16	1	26.10	3	26.03	26.00	-2	29,021	-0.01%
2021/09/15	1	25.70	3	25.98	26.35	-2	28,960	-0.01%
2021/09/13	17	26.93	15	26.93	26.95	2	28,902	0.01%
2021/09/10	9	26.58	8	26.30	26.05	1	28,697	0.00%
2021/09/09	2	25.70	0	0.00	25.70	2	28,390	0.01%
2021/09/08	0	0.00	10	24.85	24.75	-10	28,335	-0.04%
2021/09/07	0	0.00	2	25.40	25.40	-2	28,251	-0.01%
2021/09/06	0	0.00	2	26.05	25.60	-2	28,141	-0.01%
2021/09/03	2	26.65	0	0.00	26.35	2	27,935	0.01%
2021/09/02	14	26.54	9	26.92	26.65	5	27,745	0.02%
2021/09/01	31	27.06	3	27.05	27.00	28	27,620	0.10%
2021/08/31	10	27.14	9	27.24	27.20	1	27,184	0.00%
2021/08/30	1	26.00	0	0.00	26.00	1	26,686	0.00%
2021/08/27	1	25.50	1	25.70	26.00	0	26,770	0.00%
2021/08/26	0	0.00	2	27.00	25.60	-2	27,415	-0.01%
2021/08/25	2	25.33	0	0.00	25.35	2	27,090	0.01%
2021/08/24	5	25.47	6	25.64	25.65	-1	27,011	0.00%
2021/08/23	2	25.15	24	25.99	25.85	-22	26,875	-0.08%
2021/08/20	1	24.50	3	24.38	24.60	-2	26,510	-0.01%
2021/08/19	11	24.68	8	24.30	24.20	3	26,365	0.01%
2021/08/18	13	25.06	8	23.93	25.60	5	26,158	0.02%
2021/08/17	8	25.08	6	24.25	23.90	2	25,777	0.01%
2021/08/16	14	27.53	3	26.77	26.40	11	25,231	0.04%
2021/08/13	31	28.71	73	28.85	27.55	-42	24,737	-0.17%
2021/08/12	51	28.54	55	28.79	29.75	-4	23,927	-0.02%
2021/08/11	65	28.14	10	27.76	27.85	55	22,963	0.24%
2021/08/10	15	27.68	12	27.93	27.30	3	22,367	0.01%
2021/08/09	8	28.29	16	28.51	27.95	-8	22,110	-0.04%
2021/08/06	2	27.25	4	26.98	26.95	-2	21,412	-0.01%
2021/08/05	7	26.74	8	26.53	26.65	-1	21,222	0.00%
2021/08/04	19	28.00	12	28.18	27.40	7	21,141	0.03%
2021/08/03	17	28.67	6	28.66	28.85	11	21,239	0.05%
2021/08/02	3	28.25	9	28.33	29.30	-6	20,948	-0.03%
2021/07/30	20	28.08	24	28.23	27.20	-4	20,265	-0.02%
2021/07/29	65	27.37	48	27.59	27.95	17	19,168	0.09%
2021/07/28	1	25.90	8	26.26	25.75	-7	17,963	-0.04%
2021/07/27	3	26.22	3	26.63	25.60	0	17,718	0.00%
2021/07/26	7	26.49	8	26.73	26.90	-1	17,744	-0.01%
2021/07/23	6	26.54	14	26.55	26.70	-8	17,549	-0.05%
2021/07/22	3	25.55	18	26.26	25.00	-15	17,272	-0.09%
2021/07/21	59	27.22	64	27.00	26.50	-5	17,026	-0.03%
2021/07/20	26	26.63	1	26.35	26.75	25	16,240	0.15%
2021/07/19	12	26.49	19	26.86	27.10	-7	15,653	-0.04%
2021/07/16	3	25.00	1	25.55	25.10	2	15,298	0.01%
2021/07/15	7	24.35	22	25.00	24.85	-15	15,227	-0.10%
2021/07/14	1	23.60	20	23.71	23.90	-19	15,419	-0.12%
2021/07/13	6	24.18	13	23.85	23.50	-7	16,149	-0.04%
2021/07/12	12	25.51	11	25.22	25.05	1	16,669	0.01%
2021/07/09	2	24.63	1	25.40	24.65	1	17,158	0.01%
2021/07/08	4	25.00	1	25.00	24.95	3	17,332	0.02%
2021/07/07	1	24.55	9	24.40	24.30	-8	17,117	-0.05%
2021/07/06	2	25.98	0	0.00	25.60	2	16,927	0.01%
2021/07/05	63	26.62	11	26.88	26.35	52	16,765	0.31%
2021/07/02	11	27.01	9	26.07	25.65	2	16,464	0.01%
2021/07/01	61	27.83	44	27.68	26.80	17	15,961	0.11%
2021/06/30	37	26.45	30.2	26.78	27.50	6.8	14,329	0.05%
2021/06/29	16	23.96	19	24.74	25.15	-3	12,019	-0.02%
2021/06/28	1	22.85	47	22.76	22.90	-46	10,786	-0.43%
2021/06/22	2	21.50	0	0.00	20.80	2	10,050	0.02%
2021/06/04	1	22.65	4	22.38	21.70	-3	9,486	-0.03%
2021/06/03	15	22.76	4	22.55	22.45	11	9,303	0.12%
2021/06/02	0	0.00	4	21.35	21.70	-4	8,530	-0.05%
2021/05/26	0	0.00	1	18.60	18.65	-1	8,291	-0.01%
2021/05/19	8	19.09	10	18.53	18.65	-2	8,274	-0.02%
2021/05/18	2	18.05	0	0.00	18.25	2	8,174	0.02%
2021/05/14	0	0.00	1	17.85	17.55	-1	8,010	-0.01%
2021/05/12	4	20.90	0	0.00	19.60	4	7,828	0.05%
2021/05/11	8	21.90	13	22.53	21.70	-5	7,594	-0.07%
2021/05/10	1	21.55	0	0.00	22.15	1	7,003	0.01%
2021/05/07	0	0.00	4	20.71	21.20	-4	6,735	-0.06%
2021/05/06	41	21.00	10	21.35	20.35	31	6,625	0.47%
2021/05/05	2	20.78	0	0.00	20.40	2	6,476	0.03%
2021/05/04	4	19.99	2	19.50	19.55	2	6,276	0.03%
2021/05/03	0	0.00	2	21.98	21.65	-2	6,096	-0.03%
2021/04/29	10	21.25	0.6	21.20	21.20	9.5	5,810	0.16%
2021/04/28	1	20.40	16	20.53	20.60	-15	5,639	-0.27%
2021/04/27	1	20.70	2	20.93	21.00	-1	5,570	-0.02%
2021/04/26	3	21.08	1	20.85	21.20	2	5,472	0.04%
2021/04/23	0	0.00	0.1	20.65	20.80	-0.1	5,375	0.00%
2021/04/22	1	21.30	11	21.74	20.55	-10	5,281	-0.19%
2021/04/21	12	21.78	0	0.00	21.70	12	4,844	0.25%
2021/04/20	26.6	22.37	10	21.80	22.10	16.6	4,649	0.36%
2021/04/19	19	22.70	7	22.61	23.65	12	4,266	0.28%
2021/04/16	16	21.74	17	21.67	21.50	-1	3,385	-0.03%
2021/04/15	31	20.30	38	20.89	20.95	-7	2,604	-0.27%
2021/04/14	61	19.16	51	19.16	19.75	10	1,850	0.54%
2021/04/13	0	0.00	0	18.20	18.20	0	1,537	0.00%
2021/04/12	1	18.20	0	0.00	18.25	1	1,510	0.07%
2021/04/09	0	0.00	1	18.00	18.05	-1	1,450	-0.07%
2021/04/08	0	0.00	3	18.10	18.35	-3	1,395	-0.21%
2021/04/07	18	17.77	17	17.98	17.80	1	1,262	0.08%
2021/04/06	2	17.25	0	0.00	17.30	2	1,130	0.18%
2021/03/31	0	0.00	9	17.05	17.05	-9	1,127	-0.80%
2021/03/24	6	16.92	0	0.00	16.95	6	1,333	0.45%
2021/03/23	2	16.85	0	0.00	16.95	2	1,338	0.15%
2021/03/22	1	16.95	1	16.90	16.95	0	1,347	0.00%
2021/03/19	1	16.80	0	0.00	16.80	1	1,391	0.07%
2021/03/18	2	16.90	0	0.00	16.90	2	1,456	0.14%
2021/03/10	2	17.20	0	0.00	17.15	2	1,590	0.13%
2021/03/09	1	17.20	1	17.25	17.25	0	1,582	0.00%
2021/03/08	1	17.15	0	0.00	17.15	1	1,561	0.06%
2021/03/05	0	0.00	2	17.55	17.20	-2	1,552	-0.13%
2021/02/25	2	17.15	0	0.00	16.90	2	1,324	0.15%
2021/02/24	0	0.00	2	17.50	17.25	-2	1,305	-0.15%
2021/02/19	0	0.00	1	16.25	16.20	-1	1,151	-0.09%
2021/01/29	1	15.55	0	0.00	15.40	1	1,149	0.09%
2021/01/19	0	0.00	0.1	15.90	15.85	-0.1	1,112	-0.01%
2021/01/18	0	0.00	0	16.65	15.70	0	1,109	0.00%
2021/01/14	0.1	16.30	0	0.00	16.10	0.1	1,089	0.01%
2021/01/12	0	16.55	0	0.00	16.10	0	1,075	0.00%
2020/12/29	1	17.35	20	17.25	17.20	-19	937	-2.03%
2020/12/23	1	17.00	1	17.25	17.10	0	871	0.00%
2020/12/22	0	0.00	2	17.35	17.00	-2	856	-0.23%
2020/12/17	1	17.00	0	0.00	17.00	1	663	0.15%
2020/12/15	1	18.00	0	0.00	17.45	1	637	0.16%
2020/12/14	1	17.60	4	17.56	17.50	-3	590	-0.51%
2020/12/10	2	17.30	1	17.10	17.20	1	489	0.20%
2020/12/03	0	0.00	2	16.25	16.25	-2	352	-0.57%
2020/11/30	3	16.32	0	0.00	16.35	3	375	0.80%
2020/11/18	0	0.00	1	16.05	16.05	-1	363	-0.28%
2020/10/06	1	15.70	0	0.00	15.75	1	347	0.29%
2020/09/18	1	16.10	0	0.00	16.15	1	377	0.26%
2020/09/14	1	16.40	0	0.00	16.35	1	422	0.24%
2020/09/08	0	0.00	2	16.73	16.70	-2	417	-0.48%
2020/09/02	1	16.05	0	0.00	15.95	1	370	0.27%
2020/06/22	0	0.00	1	15.80	16.05	-1	475	-0.21%
2020/06/19	1	16.45	0	0.00	16.20	1	468	0.21%
2020/06/09	0	0.00	1	16.95	16.85	-1	608	-0.16%
2020/05/28	1	16.25	0	0.00	16.15	1	641	0.16%
2020/03/19	0	0.00	11	13.67	13.95	-11	603	-1.82%
2020/03/17	0	0.00	3	14.35	14.35	-3	562	-0.53%
2020/03/16	0	0.00	4	14.21	14.25	-4	541	-0.74%
2020/03/13	1	14.40	7.1	14.56	14.95	-6.1	518	-1.18%
2020/03/12	4	15.93	0	0.00	15.95	4	477	0.84%
2020/03/10	0	0.00	2	16.15	16.50	-2	459	-0.44%
2020/02/17	4	17.05	0	0.00	17.10	4	497	0.80%
2020/02/03	1	16.90	0	0.00	17.15	1	545	0.18%
2020/01/30	1	17.75	0	0.00	17.50	1	524	0.19%
2020/01/07	1	18.50	0	0.00	18.55	1	626	0.16%
2019/12/13	1	18.20	0	0.00	18.30	1	707	0.14%
2019/12/12	1	18.20	0	0.00	18.20	1	706	0.14%
2019/12/09	0	0.00	20	18.30	18.35	-20	741	-2.70%
2019/12/05	1	18.25	0	0.00	18.35	1	783	0.13%
2019/10/30	0	0.00	1	19.10	19.10	-1	1,564	-0.06%
2019/10/28	0	0.00	13.2	19.00	19.10	-13.2	1,572	-0.84%
2019/10/23	1	19.10	0	0.00	19.10	1	1,590	0.06%
2019/10/22	3	19.03	0	0.00	19.15	3	1,608	0.19%
2019/10/17	1	19.00	0	0.00	19.10	1	1,599	0.06%
2019/10/16	1	19.25	0	0.00	19.20	1	1,567	0.06%
2019/10/01	0	0.00	3	20.20	20.25	-3	1,512	-0.20%
2019/09/27	1	20.10	2	20.20	20.15	-1	1,518	-0.07%
2019/09/26	0	0.00	1	20.15	20.00	-1	1,528	-0.07%
2019/09/25	2	20.15	0	0.00	20.15	2	1,535	0.13%
2019/09/20	1.1	20.20	0	0.00	20.20	1.1	1,525	0.07%
2019/09/19	0	0.00	10	20.35	20.35	-10	1,522	-0.66%
2019/09/18	1	20.30	15	20.40	20.30	-14	1,534	-0.91%
2019/09/16	3	20.43	0	0.00	20.35	3	1,548	0.19%
2019/09/11	2	20.80	0	0.00	20.75	2	1,527	0.13%
2019/09/10	1	20.70	0	0.00	20.85	1	1,530	0.07%
2019/09/03	20	20.95	1	20.95	21.15	19	1,449	1.31%
2019/09/02	2	20.90	1	21.05	21.15	1	1,435	0.07%
2019/08/22	0	0.00	20	20.35	20.35	-20	1,241	-1.61%
2019/08/21	5	20.50	20	20.50	20.55	-15	1,214	-1.24%
2019/08/20	2	20.08	0	0.00	20.15	2	1,160	0.17%
2019/08/19	55	20.76	0	0.00	20.60	55	1,109	4.96%
2019/08/01	0	0.00	3	19.20	19.25	-3	830	-0.36%
2019/07/24	0	0.00	3	19.63	19.70	-3	816	-0.37%
2019/06/24	0.1	19.75	0	0.00	19.85	0.1	1,488	0.01%
2019/06/11	13	19.61	7	19.55	19.60	6	2,138	0.28%
2019/06/06	9	19.61	9	19.57	19.70	0	2,349	0.00%
2019/06/04	0	0.00	2	19.65	19.80	-2	2,410	-0.08%
2019/05/15	2	19.40	0	0.00	19.40	2	2,929	0.07%
2019/05/08	0	0.00	5	19.25	19.35	-5	2,908	-0.17%
2019/04/30	0	0.00	4	19.75	19.75	-4	2,904	-0.14%
2019/04/29	4	19.48	4	19.50	19.50	0	2,904	0.00%
2019/04/26	5	19.82	0	0.00	19.80	5	2,874	0.17%
2019/04/25	2	20.05	0	0.00	20.15	2	2,848	0.07%
2019/04/24	3	20.28	3	20.30	20.40	0	2,830	0.00%
2019/04/23	2	20.50	0	0.00	20.50	2	2,818	0.07%
2019/04/16	5	20.85	0	0.00	20.75	5	2,825	0.18%
2019/04/15	0	0.00	2	20.80	21.25	-2	2,862	-0.07%
2019/04/12	0	0.00	6	20.75	20.75	-6	2,872	-0.21%
2019/04/11	5	20.85	0	0.00	20.75	5	2,887	0.17%
2019/04/09	5	20.85	0	0.00	20.85	5	2,846	0.18%
2019/04/08	2	20.35	0	0.00	20.45	2	2,812	0.07%
2019/04/03	4	20.50	0	0.00	20.60	4	2,791	0.14%
2019/04/02	1	20.40	20	20.25	20.50	-19	2,759	-0.69%
2019/04/01	3	20.82	0	0.00	20.75	3	2,712	0.11%
2019/03/28	18	20.08	0	0.00	20.10	18	2,573	0.70%
2019/03/25	0	0.00	3	22.60	22.80	-3	2,284	-0.13%
2019/03/22	4	22.93	1	22.90	22.80	3	2,255	0.13%
2019/03/19	3	23.97	2	23.75	23.45	1	2,111	0.05%
2019/03/14	0	0.00	0.3	21.80	21.95	-0.3	1,625	-0.02%
2019/03/12	2	22.00	152	22.24	21.90	-150	1,521	-9.86%	大賣/鉅額交易
2019/03/08	20	21.05	0	0.00	21.15	20	1,284	1.56%
2019/03/07	87	21.96	5	21.55	20.80	82	1,461	5.61%
2019/03/06	40	21.30	0	0.00	21.20	40	1,310	3.05%
2019/02/26	10	19.13	2	19.15	19.05	8	966	0.83%
2019/01/16	1	18.75	0	0.00	18.95	1	820	0.12%
2019/01/10	5	19.20	0	0.00	19.20	5	785	0.64%
2019/01/07	2	18.75	1	19.45	19.00	1	720	0.14%
2019/01/03	4	17.18	0	0.00	17.75	4	628	0.64%
2019/01/02	10	16.78	0	0.00	16.95	10	640	1.56%
2018/12/28	0	0.00	2	16.55	16.60	-2	627	-0.32%
2018/11/23	0	0.00	2	16.35	16.40	-2	323	-0.62%
2018/11/12	0	0.00	0	16.70	16.80	0	328	-0.01%
2018/11/02	0	0.00	0.2	16.80	16.80	-0.2	345	-0.07%
2018/10/16	1	17.15	1	17.15	17.15	0	409	0.00%
2018/08/31	0	0.00	9	18.00	18.30	-9	590	-1.52%
2018/06/15	0	0.00	12	19.05	19.10	-12	780	-1.54%
2018/06/05	0	0.00	5	19.00	19.10	-5	722	-0.69%
2018/06/01	5	19.15	0	0.00	19.15	5	695	0.72%
2018/05/29	0	19.05	2	19.05	19.10	-2	646	-0.31%
2018/05/03	0	0.00	1	19.05	19.10	-1	724	-0.14%
2018/04/03	0	0.00	5	20.50	20.50	-5	871	-0.57%
2018/03/31	0	0.00	1	20.60	20.75	-1	876	-0.11%
2018/03/30	1	20.85	0	0.00	20.80	1	874	0.11%
2018/03/21	2	20.15	2	20.05	20.05	0	973	0.00%
2018/03/20	1	20.20	0	0.00	20.15	1	1,017	0.10%
2018/03/19	5	19.80	0	0.00	19.80	5	1,049	0.48%
2018/03/16	0	0.00	10	19.90	19.90	-10	1,116	-0.90%
2018/03/14	1	19.90	0	0.00	20.00	1	1,137	0.09%
2018/01/25	0	0.00	1	20.20	20.15	-1	1,195	-0.08%
2018/01/23	1	20.45	0	0.00	20.45	1	1,182	0.08%
2018/01/04	0	0.00	0.6	20.05	20.10	-0.6	1,116	-0.05%
2018/01/02	0	0.00	0.8	19.90	19.95	-0.8	1,101	-0.07%