榮剛 (5009)-第一金-自由券商分點個股進出

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
57.0
漲跌
▼0.6
漲幅
-1.04%
成交量
21,903張
產業
上櫃鋼鐵類股
525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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/05/03	0	0.00	9	57.52	57.00	-9	9,729	-0.09%
2024/05/02	16.3	58.05	81	56.54	57.60	-64.7	9,394	-0.69%
2024/04/30	13	55.91	15	54.55	54.20	-2	8,518	-0.02%
2024/04/29	11	53.70	11	54.31	54.80	0	8,034	0.00%
2024/04/26	17	53.26	72	53.10	52.80	-55	7,806	-0.70%
2024/04/25	4.1	52.52	17	52.40	52.60	-13	7,679	-0.17%
2024/04/24	7	52.99	26	52.87	53.00	-19	7,613	-0.25%
2024/04/23	4	53.35	10	53.10	52.80	-6	7,547	-0.08%
2024/04/22	47	53.84	24	54.15	54.20	23	7,350	0.31%
2024/04/19	36.2	54.46	23	54.97	54.90	13.2	7,016	0.19%
2024/04/18	2	54.35	2	54.60	54.70	0	6,616	0.00%
2024/04/17	20	53.29	15	53.62	53.50	5	6,379	0.08%
2024/04/16	29	52.35	13.2	52.27	51.90	15.9	6,043	0.26%
2024/04/15	15	54.04	65	53.57	53.30	-50	5,658	-0.88%
2024/04/12	54	52.72	4	52.53	52.50	50	5,187	0.96%
2024/04/11	4	52.70	2	52.80	52.60	2	5,092	0.04%
2024/04/10	52	52.49	25.1	52.42	52.50	26.9	4,927	0.55%
2024/04/09	0	0.00	21	50.44	50.40	-21	4,584	-0.46%
2024/04/08	1	49.40	0	0.00	49.40	1	4,469	0.02%
2024/04/03	0	0.00	5	49.41	49.40	-5	4,460	-0.11%
2024/04/01	3	49.70	0	49.45	49.55	3	4,543	0.07%
2024/03/28	1	50.00	18	50.46	49.65	-17	4,887	-0.35%
2024/03/27	0	0.00	1	49.85	49.65	-1	5,331	-0.02%
2024/03/26	1.1	49.01	1	49.00	49.05	0.1	5,334	0.00%
2024/03/25	0	0.00	4	49.58	49.80	-4	5,373	-0.07%
2024/03/22	1	48.90	1	49.20	49.00	0	5,440	0.00%
2024/03/21	4	48.96	1	48.95	49.00	3	5,739	0.05%
2024/03/20	1	48.95	0	0.00	48.90	1	5,835	0.02%
2024/03/19	3	49.12	13	49.35	48.85	-10	5,894	-0.17%
2024/03/18	0	0.00	5	48.10	48.40	-5	5,952	-0.08%
2024/03/15	0	0.00	1	47.75	47.70	-1	5,980	-0.02%
2024/03/14	1.5	47.60	2	47.85	47.75	-0.5	6,016	-0.01%
2024/03/13	0.2	47.95	0	0.00	47.70	0.2	6,105	0.00%
2024/03/12	1	48.50	0	0.00	48.55	1	6,164	0.02%
2024/03/11	1	48.00	0	0.00	47.95	1	6,209	0.02%
2024/03/08	4.3	47.70	0	0.00	47.70	4.3	6,321	0.07%
2024/03/07	2	48.75	6	48.43	48.35	-4	6,424	-0.06%
2024/03/06	104	48.90	35	48.93	48.75	69	6,482	1.06%	大買/
2024/03/05	101	48.70	23	48.80	48.70	78	6,483	1.20%	大買/
2024/03/04	4	48.33	1	48.30	48.30	3	6,432	0.05%
2024/03/01	201	47.81	0	48.20	48.30	201	6,473	3.10%	大買/鉅額交易
2024/02/26	1.1	46.51	9	46.74	46.45	-7.9	6,762	-0.12%
2024/02/23	33	46.94	0	0.00	46.70	33	6,819	0.48%
2024/02/20	62	46.90	1	47.00	47.00	61	7,005	0.87%
2024/02/19	0	0.00	3	47.80	47.85	-3	6,981	-0.04%
2024/02/16	32	47.14	30	47.87	47.65	2	7,059	0.03%
2024/02/05	3	45.67	0	0.00	45.75	3	6,987	0.04%
2024/02/02	0	46.60	0	0.00	46.20	0	6,915	0.00%
2024/01/26	1	46.75	1	46.85	46.75	0	6,805	0.00%
2024/01/24	0	0.00	2	46.65	47.10	-2	6,879	-0.03%
2024/01/22	0	0.00	1	45.90	46.00	-1	6,968	-0.01%
2024/01/19	0	0.00	1	46.00	46.00	-1	6,994	-0.01%
2024/01/17	2	46.25	3	46.98	45.90	-1	7,040	-0.01%
2024/01/16	0	47.40	0	0.00	47.15	0	7,129	0.00%
2024/01/12	0	0.00	1	47.10	47.10	-1	7,199	-0.01%
2024/01/11	0	0.00	3	47.05	47.20	-3	7,228	-0.04%
2024/01/10	0	0.00	2	47.65	47.50	-2	7,246	-0.03%
2024/01/09	2	47.95	7	47.93	47.85	-5	7,392	-0.07%
2024/01/05	0	0.00	6	48.75	48.85	-6	7,444	-0.08%
2024/01/04	1	48.20	5	47.90	47.80	-4	7,477	-0.05%
2024/01/03	0.1	49.25	1	48.70	48.65	-0.9	7,427	-0.01%
2023/12/29	8	48.91	2	48.75	48.85	6	7,502	0.08%
2023/12/28	1	48.70	0	0.00	48.75	1	7,474	0.01%
2023/12/27	0.5	49.33	0	0.00	49.20	0.5	7,433	0.01%
2023/12/26	0	0.00	1	49.60	49.20	-1	7,403	-0.01%
2023/12/25	0.8	49.45	2	49.95	49.00	-1.3	7,233	-0.02%
2023/12/22	18.3	51.16	13	50.44	49.45	5.3	7,151	0.07%
2023/12/20	0	0.00	1	51.70	51.70	-1	6,695	-0.01%
2023/12/19	7	50.49	1	51.10	50.90	6	6,648	0.09%
2023/12/18	8	51.58	30.6	51.68	51.60	-22.6	6,687	-0.34%
2023/12/15	10	51.49	29	51.03	51.50	-19	6,560	-0.29%
2023/12/14	22.2	50.01	0	0.00	49.80	22.2	6,292	0.35%
2023/12/13	0.1	49.90	1	49.90	49.40	-0.9	6,241	-0.01%
2023/12/12	6.1	49.51	10	49.73	49.70	-3.9	6,243	-0.06%
2023/12/11	3.1	49.03	4	49.88	49.00	-0.9	6,203	-0.01%
2023/12/08	5.1	49.30	0	0.00	49.25	5.1	6,294	0.08%
2023/12/07	4	49.43	0	0.00	49.35	4	6,330	0.06%
2023/12/06	0	0.00	2.1	49.61	50.10	-2.1	6,363	-0.03%
2023/12/05	3	48.95	1	48.70	48.70	2	6,362	0.03%
2023/12/04	1	49.45	2	50.05	49.45	-1	6,360	-0.02%
2023/12/01	1	49.10	4.3	49.43	49.35	-3.3	6,314	-0.05%
2023/11/30	0.1	48.25	0	0.00	48.70	0.1	6,270	0.00%
2023/11/28	0.1	47.30	1	47.25	47.50	-0.9	6,644	-0.01%
2023/11/27	0	0.00	1.2	47.12	46.90	-1.2	6,811	-0.02%
2023/11/24	0.1	48.20	1	48.00	47.85	-0.9	7,115	-0.01%
2023/11/22	16	47.59	9	47.81	47.75	7	7,231	0.10%
2023/11/21	0.1	46.20	0	0.00	46.75	0.1	7,064	0.00%
2023/11/17	2.1	46.69	6	46.40	46.40	-3.9	7,247	-0.05%
2023/11/16	0	0.00	21	46.13	46.50	-21	7,257	-0.29%
2023/11/15	0	0.00	1	45.40	45.65	-1	7,212	-0.01%
2023/11/14	1	45.40	1	46.05	45.30	0	7,278	0.00%
2023/11/13	0	0.00	3	45.67	45.25	-3	7,305	-0.04%
2023/11/06	1	45.85	1	45.75	45.90	0	7,925	0.00%
2023/11/02	0	0.00	8	45.14	45.25	-8	8,337	-0.10%
2023/11/01	2	44.25	2	44.60	44.50	0	8,836	0.00%
2023/10/31	6	44.98	0	0.00	44.60	6	8,873	0.07%
2023/10/30	2	45.00	0	0.00	45.50	2	8,980	0.02%
2023/10/27	10	45.38	10	44.90	44.90	0	9,032	0.00%
2023/10/24	4	44.20	0	0.00	44.65	4	9,235	0.04%
2023/10/20	1	43.25	0	0.00	44.00	1	9,375	0.01%
2023/10/19	1	44.05	5	44.10	43.90	-4	9,503	-0.04%
2023/10/18	2	44.35	2	44.45	44.00	0	9,631	0.00%
2023/10/17	6	45.29	0	0.00	45.00	6	9,796	0.06%
2023/10/16	2	45.78	2	46.20	45.60	0	9,989	0.00%
2023/10/13	0.1	45.75	1	45.30	45.30	-1	10,021	-0.01%
2023/10/12	3	45.20	0	0.00	45.75	3	10,295	0.03%
2023/10/11	1.1	45.15	2	45.15	45.05	-1	10,432	-0.01%
2023/10/05	0.2	44.15	1.3	44.15	44.00	-1.1	10,699	-0.01%
2023/10/04	8	44.09	0	0.00	43.90	8	10,774	0.07%
2023/10/03	0	0.00	0.3	45.40	45.15	-0.3	10,741	0.00%
2023/10/02	0	0.00	1	45.65	45.60	-1	10,889	-0.01%
2023/09/28	0	0.00	2	45.60	45.45	-2	11,290	-0.02%
2023/09/25	0.1	46.50	1	46.70	46.50	-1	12,041	-0.01%
2023/09/22	0	0.00	11	45.12	45.40	-11	12,061	-0.09%
2023/09/21	4	45.19	15	45.08	45.25	-11	12,203	-0.09%
2023/09/19	8	46.53	8	46.54	46.65	0	12,364	0.00%
2023/09/18	0.1	46.65	0	0.00	46.30	0.1	12,443	0.00%
2023/09/15	0.1	46.20	0	0.00	46.40	0.1	12,511	0.00%
2023/09/14	10	46.00	13	45.60	45.50	-3	12,729	-0.02%
2023/09/13	4.1	45.48	0	0.00	45.15	4.1	13,041	0.03%
2023/09/12	0	0.00	1	46.45	46.30	-1	13,042	-0.01%
2023/09/11	7	47.19	0	0.00	46.65	7	13,107	0.05%
2023/09/08	4	47.04	2	47.40	46.65	2	13,065	0.02%
2023/09/07	12	47.26	0	0.00	47.25	12	13,134	0.09%
2023/09/06	2	46.75	5	47.40	47.05	-3	13,348	-0.02%
2023/09/05	6.1	46.95	0	0.00	46.85	6.1	13,387	0.05%
2023/09/04	10	46.87	41	47.34	47.20	-31	13,466	-0.23%
2023/09/01	35	45.75	1	46.00	45.75	34	13,262	0.26%
2023/08/31	1.1	44.85	2	44.55	45.15	-0.9	13,483	-0.01%
2023/08/30	30.4	45.07	5	44.85	44.85	25.4	13,993	0.18%
2023/08/29	1	46.70	0	0.00	46.70	1	13,793	0.01%
2023/08/28	25	45.75	5	45.80	45.85	20	13,839	0.14%
2023/08/25	1	45.35	1.1	45.31	45.20	-0.1	13,768	0.00%
2023/08/23	16	45.85	10	46.20	45.55	6	13,730	0.04%
2023/08/22	1	45.80	0	0.00	44.95	1	13,665	0.01%
2023/08/21	2	45.90	0	0.00	45.90	2	13,791	0.01%
2023/08/18	2.1	45.92	0	0.00	45.40	2.1	14,167	0.01%
2023/08/17	2	46.50	0	0.00	46.10	2	14,655	0.01%
2023/08/16	2	45.50	0	0.00	45.30	2	14,857	0.01%
2023/08/15	5	45.47	0	0.00	45.55	5	15,681	0.03%
2023/08/14	8.1	45.84	1	45.10	45.10	7.1	15,771	0.04%
2023/08/11	3.2	46.67	1	46.70	46.55	2.2	15,792	0.01%
2023/08/10	2.1	47.66	0	0.00	47.45	2.1	15,783	0.01%
2023/08/09	0.3	48.74	2	48.50	48.25	-1.7	15,800	-0.01%
2023/08/08	6.5	49.06	12	48.88	48.90	-5.6	15,765	-0.04%
2023/08/07	18.7	49.69	2	49.30	49.30	16.7	15,810	0.11%
2023/08/04	2.1	52.91	0	0.00	52.90	2.1	15,535	0.01%
2023/08/02	15	53.05	0	0.00	52.60	15	15,832	0.09%
2023/08/01	2.1	53.41	0	0.00	53.10	2.1	15,856	0.01%
2023/07/31	0	0.00	6	54.62	53.40	-6	16,153	-0.04%
2023/07/28	5	54.22	0	0.00	54.00	5	16,431	0.03%
2023/07/27	0	0.00	4	55.60	55.10	-4	16,688	-0.02%
2023/07/26	9	54.90	10	55.50	54.10	-1	16,988	-0.01%
2023/07/25	2	56.10	1	55.80	55.70	1	17,576	0.01%
2023/07/24	6	54.55	5.2	53.66	54.50	0.8	17,776	0.00%
2023/07/21	13	52.63	5	52.50	52.50	8	17,815	0.04%
2023/07/20	10.1	53.70	6.2	51.94	53.80	3.9	18,031	0.02%
2023/07/19	2	51.90	0	0.00	51.70	2	18,061	0.01%
2023/07/18	7	52.80	7	53.84	53.70	0	18,306	0.00%
2023/07/17	4.2	52.87	0	0.00	53.50	4.2	18,480	0.02%
2023/07/14	15	54.11	0	0.00	53.60	15	18,427	0.08%
2023/07/13	0	0.00	2	54.70	54.60	-2	18,860	-0.01%
2023/07/12	8	55.96	6	55.82	55.60	2	19,325	0.01%
2023/07/11	8	57.01	0	0.00	56.60	8	19,621	0.04%
2023/07/06	13	58.24	21	57.61	57.30	-8	21,351	-0.04%
2023/07/05	6	60.28	8.4	60.42	60.50	-2.4	21,242	-0.01%
2023/07/04	1	58.50	7	60.01	60.00	-6	21,045	-0.03%
2023/07/03	2	58.10	5.1	58.96	59.40	-3.1	20,793	-0.01%
2023/06/30	2	57.50	5	57.42	57.60	-3	20,591	-0.01%
2023/06/29	3.1	57.17	4	58.10	57.10	-0.9	20,543	0.00%
2023/06/28	7	57.19	7	57.77	56.60	0	20,443	0.00%
2023/06/27	38	56.10	0	0.00	56.20	38	20,598	0.18%
2023/06/26	1	57.40	0	0.00	58.10	1	20,646	0.00%
2023/06/21	6.1	59.36	7	58.87	58.40	-0.9	20,678	0.00%
2023/06/20	6.2	58.60	2	59.00	58.20	4.2	20,649	0.02%
2023/06/19	3.2	59.64	21	60.19	60.60	-17.8	20,563	-0.09%
2023/06/16	1	58.70	2	58.60	58.00	-1	20,613	0.00%
2023/06/15	1	58.50	50	56.96	58.60	-49	20,585	-0.24%
2023/06/14	3	57.23	2	57.40	56.60	1	20,658	0.00%
2023/06/13	0	0.00	4.1	57.01	57.30	-4.1	20,952	-0.02%
2023/06/12	8	57.10	4	56.35	56.60	4	21,046	0.02%
2023/06/09	5	58.96	2	58.80	58.70	3	20,987	0.01%
2023/06/08	1	59.50	4	59.65	59.20	-3	21,301	-0.01%
2023/06/07	15	59.43	2	59.10	59.30	13	21,446	0.06%
2023/06/06	14	59.60	5	60.54	59.30	9	21,829	0.04%
2023/06/05	34	60.53	29	59.96	58.90	5	22,475	0.02%
2023/06/02	8	57.45	10	57.20	56.60	-2	22,505	-0.01%
2023/06/01	9	56.89	5.5	56.98	57.20	3.5	22,401	0.02%
2023/05/31	1	54.70	1	54.10	55.70	0	22,283	0.00%
2023/05/30	11	54.24	0	0.00	54.10	11	22,289	0.05%
2023/05/29	5	54.88	9	55.10	54.90	-4	22,522	-0.02%
2023/05/26	5	54.18	1	54.30	54.10	4	22,987	0.02%
2023/05/25	4	53.85	9	54.39	54.20	-5	23,153	-0.02%
2023/05/24	9	56.08	1	55.00	55.00	8	23,148	0.03%
2023/05/23	8	54.98	16.4	54.91	55.70	-8.4	22,937	-0.04%
2023/05/22	5	52.08	1.3	52.53	52.60	3.7	22,589	0.02%
2023/05/19	23	52.80	3	52.87	51.70	20	22,525	0.09%
2023/05/18	2	57.35	8.1	56.48	56.90	-6.1	21,742	-0.03%
2023/05/17	2	54.70	3	55.57	56.10	-1	21,600	0.00%
2023/05/16	0	0.00	1	54.70	55.20	-1	21,489	0.00%
2023/05/15	8.1	55.01	14	54.79	54.20	-5.9	21,524	-0.03%
2023/05/12	1	55.50	0	0.00	55.50	1	21,639	0.00%
2023/05/11	15.1	55.25	18	55.10	54.90	-2.9	21,505	-0.01%
2023/05/10	0	0.00	1	57.60	57.10	-1	21,283	0.00%
2023/05/09	4	56.38	3	57.23	56.40	1	21,155	0.00%
2023/05/08	4	58.38	2	58.15	58.10	2	20,936	0.01%
2023/05/05	15.1	58.49	11	58.75	58.00	4.1	21,002	0.02%
2023/05/04	11	59.75	3.1	60.08	60.10	7.9	20,885	0.04%
2023/05/03	10	58.52	13	58.92	58.50	-3	20,956	-0.01%
2023/05/02	5	58.42	23	59.17	57.70	-18	20,644	-0.09%
2023/04/28	30	58.29	16	58.06	58.80	14	20,417	0.07%
2023/04/27	9	55.98	10	56.39	56.80	-1	19,842	-0.01%
2023/04/26	2	54.00	15	53.79	54.50	-13	19,490	-0.07%
2023/04/25	7	54.47	7	55.53	54.30	0	19,361	0.00%
2023/04/24	6.1	55.26	55	55.69	56.00	-48.9	19,146	-0.26%
2023/04/21	13.1	55.42	45	54.76	54.30	-31.9	19,157	-0.17%
2023/04/20	22	58.71	7.5	58.21	57.60	14.5	18,682	0.08%
2023/04/19	23	59.85	10	60.33	59.60	13	18,409	0.07%
2023/04/18	51.3	60.20	20	60.32	60.00	31.3	18,251	0.17%
2023/04/17	26	61.12	30.1	61.52	62.80	-4.1	17,846	-0.02%
2023/04/14	22.7	59.29	37	58.58	58.80	-14.4	17,383	-0.08%
2023/04/13	65.6	61.84	46	60.65	60.20	19.6	17,106	0.11%
2023/04/12	23	57.90	34.6	59.47	60.10	-11.6	16,326	-0.07%
2023/04/11	1	55.00	4	55.03	55.00	-3	15,667	-0.02%
2023/04/10	13	53.54	13	53.75	53.90	0	15,476	0.00%
2023/04/07	6	51.98	2	52.20	52.00	4	15,270	0.03%
2023/04/06	12	52.40	0	0.00	52.40	12	15,299	0.08%
2023/03/29	15	51.40	11	51.79	51.80	4	16,086	0.02%
2023/03/28	42	51.50	29	50.92	51.50	13	16,247	0.08%
2023/03/27	12	52.29	1	51.80	52.10	11	16,054	0.07%
2023/03/24	6	50.67	2	50.80	50.60	4	15,998	0.03%
2023/03/23	12	51.58	13	51.62	51.50	-1	16,171	-0.01%
2023/03/22	4.1	52.00	5	51.74	51.80	-0.9	16,609	-0.01%
2023/03/21	8	52.39	23	52.57	52.60	-15	17,190	-0.09%
2023/03/20	2	50.15	0	0.00	50.00	2	17,266	0.01%
2023/03/17	0	0.00	23	50.17	50.30	-23	17,307	-0.13%
2023/03/16	20.2	49.69	6	49.75	48.65	14.2	17,127	0.08%
2023/03/15	30	50.57	7	50.31	50.90	23	16,866	0.14%
2023/03/14	4	49.99	2	49.55	49.55	2	16,699	0.01%
2023/03/13	1	49.00	7	50.10	50.00	-6	16,595	-0.04%
2023/03/10	7	48.95	8	49.36	50.00	-1	16,262	-0.01%
2023/03/09	37	48.79	25.1	48.93	49.20	11.9	16,160	0.07%
2023/03/08	32	48.65	26	49.02	49.00	6	15,791	0.04%
2023/03/07	6	46.88	57.4	47.66	48.10	-51.4	15,134	-0.34%
2023/03/06	1	43.60	0.2	43.70	43.75	0.8	14,515	0.01%
2023/03/03	2.2	43.29	2	43.73	43.25	0.2	14,651	0.00%
2023/03/02	0	43.58	0.6	43.35	43.70	-0.6	14,911	0.00%
2023/03/01	11.4	43.45	6.3	43.36	43.55	5.1	15,377	0.03%
2023/02/24	11	44.43	33.4	44.90	45.05	-22.4	15,369	-0.15%
2023/02/23	9	43.37	18.1	43.66	44.20	-9.1	14,942	-0.06%
2023/02/22	2	41.73	5	42.14	42.50	-3	14,839	-0.02%
2023/02/21	28	41.95	17	41.97	41.90	11	15,002	0.07%
2023/02/20	1	41.90	2	42.00	42.00	-1	15,126	-0.01%
2023/02/17	2	40.80	23	40.88	41.25	-21	15,085	-0.14%
2023/02/16	1	40.65	0	0.00	40.40	1	14,928	0.01%
2023/02/15	10	39.60	2	39.70	39.90	8	15,145	0.05%
2023/02/14	2	38.98	3	39.60	39.55	-1	15,145	-0.01%
2023/02/13	0	0.00	4	39.16	39.00	-4	15,203	-0.03%
2023/02/10	15	40.21	18	40.39	39.70	-3	15,261	-0.02%
2023/02/09	22	39.53	20	39.75	39.75	2	15,195	0.01%
2023/02/08	6	39.55	1	39.45	39.40	5	15,238	0.03%
2023/02/07	0	0.00	30	39.15	39.80	-30	15,196	-0.20%
2023/02/06	0	0.00	21	38.85	38.95	-21	15,198	-0.14%
2023/02/03	35	39.75	6	39.60	39.45	29	15,146	0.19%
2023/02/02	22	40.18	8	40.13	40.30	14	14,990	0.09%
2023/02/01	9.1	39.92	50	40.19	40.00	-40.9	15,057	-0.27%
2023/01/31	25	37.74	14	37.94	37.85	11	14,970	0.07%
2023/01/30	46	37.53	21	37.31	37.65	25	15,052	0.17%
2023/01/17	4	36.99	30	36.93	36.65	-26	15,072	-0.17%
2023/01/16	37	36.56	19	36.30	36.35	18	15,055	0.12%
2023/01/13	9	37.03	3	36.92	36.80	6	15,021	0.04%
2023/01/12	14	36.96	12.1	36.92	36.70	1.9	15,112	0.01%
2023/01/11	4	36.51	5	36.19	36.85	-1	15,160	-0.01%
2023/01/09	10	35.20	1	35.20	35.10	9	15,067	0.06%
2023/01/06	0	0.00	12	35.12	35.20	-12	15,182	-0.08%
2023/01/05	6	35.39	42	35.30	35.05	-36	15,367	-0.23%
2023/01/04	6	36.07	18.5	36.01	36.40	-12.5	15,563	-0.08%
2023/01/03	17	36.71	16	36.39	36.40	1	15,843	0.01%
2022/12/30	19	37.11	9	37.16	37.15	10	16,066	0.06%
2022/12/29	9	36.37	2	36.70	36.25	7	16,319	0.04%
2022/12/28	11	37.13	5	36.57	36.45	6	16,375	0.04%
2022/12/27	32	37.04	26	36.76	36.75	6	16,472	0.04%
2022/12/26	24	37.21	23	37.00	37.00	1	16,532	0.01%
2022/12/23	15	37.76	13	37.50	37.50	2	16,641	0.01%
2022/12/22	36	37.32	29	37.59	37.75	7	16,716	0.04%
2022/12/21	19	36.76	25	36.80	37.00	-6	16,567	-0.04%
2022/12/20	16	35.81	29	35.33	34.85	-13	16,376	-0.08%
2022/12/19	27	36.18	28	35.46	35.35	-1	16,566	-0.01%
2022/12/16	24	36.05	27	36.35	36.40	-3	16,796	-0.02%
2022/12/15	25	36.79	17	36.59	36.60	8	16,699	0.05%
2022/12/14	23	36.51	23	36.93	37.00	0	16,358	0.00%
2022/12/13	9	35.97	33	36.19	36.75	-24	15,840	-0.15%
2022/12/12	87.5	34.64	52	34.91	35.05	35.5	15,076	0.24%
2022/12/09	11	33.05	18	33.75	33.70	-7	14,541	-0.05%
2022/12/08	1	33.00	1.2	32.82	33.00	-0.2	14,449	0.00%
2022/12/07	6	32.43	25	32.42	32.25	-19	14,417	-0.13%
2022/12/06	2	33.23	47	32.65	32.55	-45	14,313	-0.31%
2022/12/05	3	33.75	7	33.37	33.30	-4	14,299	-0.03%
2022/12/02	6	33.41	3	33.80	33.40	3	14,205	0.02%
2022/12/01	10	33.55	2	33.80	33.65	8	14,143	0.06%
2022/11/30	15	33.44	21	33.00	33.00	-6	13,923	-0.04%
2022/11/29	5.2	33.38	9	33.60	33.50	-3.8	13,734	-0.03%
2022/11/28	0	0.00	6	33.03	32.95	-6	13,468	-0.04%
2022/11/24	14	32.44	47	32.85	32.80	-33	13,297	-0.25%
2022/11/23	21	33.20	10	33.82	33.95	11	12,927	0.09%
2022/11/22	12	32.96	19	33.12	33.20	-7	12,413	-0.06%
2022/11/21	16	32.32	8	32.29	32.30	8	12,123	0.07%
2022/11/18	14	32.35	19	31.75	31.65	-5	12,001	-0.04%
2022/11/17	22	32.58	35	32.69	32.40	-13	11,939	-0.11%
2022/11/16	136	31.60	113	32.05	32.15	23	11,602	0.20%	大買/大賣/
2022/11/15	2	31.03	2	31.35	31.45	0	11,366	0.00%
2022/11/14	0	0.00	16	30.63	30.70	-16	11,283	-0.14%
2022/11/11	37	30.71	1	30.45	30.10	36	11,223	0.32%
2022/11/09	0	0.00	5	31.25	30.85	-5	11,063	-0.05%
2022/11/08	15	30.55	14	31.08	30.80	1	10,999	0.01%
2022/11/07	0	0.00	3.1	30.37	30.25	-3.1	10,930	-0.03%
2022/11/04	0	0.00	9	29.19	29.40	-9	10,871	-0.08%
2022/11/03	7	28.73	5	28.65	28.65	2	10,994	0.02%
2022/11/02	10	28.80	1	28.75	28.75	9	11,019	0.08%
2022/11/01	2	28.35	0	0.00	28.50	2	11,004	0.02%
2022/10/31	3	28.27	1	28.60	28.40	2	11,002	0.02%
2022/10/28	9	28.94	10	28.40	28.25	-1	11,002	-0.01%
2022/10/27	2.1	28.30	2	28.33	28.50	0.1	10,770	0.00%
2022/10/26	5	29.77	2	29.65	29.40	3	10,592	0.03%
2022/10/25	1	30.55	0	0.00	30.35	1	10,651	0.01%
2022/10/24	10	30.45	0	0.00	30.70	10	10,724	0.09%
2022/10/21	1	30.30	0	0.00	30.10	1	10,796	0.01%
2022/10/20	2	30.03	1	30.20	30.45	1	10,897	0.01%
2022/10/19	4	30.59	10	30.79	30.55	-6	10,811	-0.06%
2022/10/18	2	30.25	5	30.16	30.00	-3	10,940	-0.03%
2022/10/17	20	30.09	1	29.60	30.05	19	10,946	0.17%
2022/10/14	11	30.50	28.1	30.78	30.65	-17.1	11,000	-0.16%
2022/10/13	1	30.20	1	29.70	29.35	0	11,075	0.00%
2022/10/12	15	31.25	4	30.48	30.85	11	11,317	0.10%
2022/10/11	6	31.47	11	31.01	31.75	-5	11,401	-0.04%
2022/10/07	17	31.01	36	31.49	31.75	-19	11,477	-0.17%
2022/10/06	12	30.09	16	30.81	31.10	-4	11,338	-0.04%
2022/10/05	26	30.36	15	30.08	29.90	11	11,190	0.10%
2022/10/04	37	29.68	32	29.86	29.85	5	11,237	0.04%
2022/10/03	15	28.91	15	29.14	29.20	0	11,103	0.00%
2022/09/30	6	28.52	0.1	29.55	29.55	5.9	11,018	0.05%
2022/09/29	3	28.95	3	28.97	28.90	0	10,825	0.00%
2022/09/28	2	27.55	8	27.88	27.40	-6	10,628	-0.06%
2022/09/27	0	0.00	2	29.00	29.00	-2	10,423	-0.02%
2022/09/26	23	29.95	7	29.44	29.25	16	10,195	0.16%
2022/09/23	23	30.21	10	30.13	30.10	13	9,844	0.13%
2022/09/22	0	0.00	1	28.90	29.00	-1	9,506	-0.01%
2022/09/21	0	0.00	1	28.15	27.95	-1	9,413	-0.01%
2022/09/20	1	28.20	1	28.05	28.30	0	9,448	0.00%
2022/09/19	1	28.25	0	0.00	27.90	1	9,455	0.01%
2022/09/16	0	0.00	6	28.33	28.20	-6	9,460	-0.06%
2022/09/15	2	29.20	2	28.90	28.65	0	9,565	0.00%
2022/09/14	2	28.43	2	28.55	28.80	0	9,583	0.00%
2022/09/12	4	28.63	2	28.75	28.70	2	9,858	0.02%
2022/09/08	6	27.83	0	0.00	27.90	6	9,920	0.06%
2022/09/06	0	0.00	10	27.20	27.20	-10	10,074	-0.10%
2022/09/02	5	27.70	0	0.00	27.65	5	10,261	0.05%
2022/08/31	5	28.55	0	0.00	28.45	5	10,267	0.05%
2022/08/29	11	28.50	10	28.40	28.40	1	10,214	0.01%
2022/08/25	0	0.00	1	29.15	29.00	-1	10,350	-0.01%
2022/08/24	6	28.90	5	29.35	28.90	1	10,473	0.01%
2022/08/23	0	29.00	0	0.00	28.90	0	10,646	0.00%
2022/08/22	5	28.65	5	28.75	28.75	0	10,736	0.00%
2022/08/19	7	29.00	5	29.00	29.00	2	10,746	0.02%
2022/08/18	5	29.45	5	29.35	29.45	0	10,875	0.00%
2022/08/17	8	29.25	5	30.15	29.25	3	11,148	0.03%
2022/08/16	5	30.10	5	29.50	29.50	0	11,265	0.00%
2022/08/12	27	30.32	10.2	30.40	30.00	16.9	11,879	0.14%
2022/08/11	5	30.40	5	30.45	30.45	0	11,930	0.00%
2022/08/10	6	31.18	5	31.80	30.70	1	12,004	0.01%
2022/08/09	3	31.20	6	31.18	31.20	-3	12,123	-0.02%
2022/08/05	5	30.35	5	30.55	30.40	0	12,413	0.00%
2022/08/04	3	30.40	3	30.25	30.35	0	12,725	0.00%
2022/08/03	10	30.38	15	30.50	30.40	-5	13,847	-0.04%
2022/08/02	13.1	31.12	36	30.89	30.90	-23	14,494	-0.16%
2022/08/01	36	31.54	30	31.81	31.40	6	14,677	0.04%
2022/07/29	36	31.10	24	31.28	31.20	12	14,887	0.08%
2022/07/28	14	30.58	20	30.82	30.75	-6	14,936	-0.04%
2022/07/27	3	30.13	4	30.33	30.45	-1	15,013	-0.01%
2022/07/26	9	30.26	3	30.32	30.45	6	15,266	0.04%
2022/07/25	7	30.24	13	30.35	30.35	-6	15,401	-0.04%
2022/07/22	0	0.00	9	29.30	29.30	-9	15,430	-0.06%
2022/07/21	1	28.95	4.5	29.19	29.00	-3.5	16,482	-0.02%
2022/07/20	10	29.70	5	29.05	29.05	5	18,316	0.03%
2022/07/19	31	28.71	35	29.38	29.70	-4	19,359	-0.02%
2022/07/18	21	28.00	23.1	28.77	29.00	-2.1	19,944	-0.01%
2022/07/15	18.1	27.51	56.4	27.22	27.35	-38.3	19,673	-0.19%
2022/07/14	0	0.00	12	24.76	25.10	-12	19,617	-0.06%
2022/07/13	8	23.74	1	23.85	23.65	7	19,695	0.04%
2022/07/12	18.2	24.38	2	25.43	23.65	16.2	19,744	0.08%
2022/07/11	6	25.81	12	26.15	26.25	-6	20,168	-0.03%
2022/07/08	0	0.00	3	25.85	25.70	-3	21,286	-0.01%
2022/07/07	2	24.30	1	24.65	24.90	1	21,950	0.00%
2022/07/06	1.1	24.26	0	0.00	24.40	1.1	22,120	0.00%
2022/07/05	4	25.04	11	25.47	25.50	-7	22,443	-0.03%
2022/07/04	0	24.35	0	0.00	24.40	0	22,581	0.00%
2022/07/01	10	25.35	2	24.90	24.25	8	22,661	0.04%
2022/06/30	0	0.00	2	25.25	25.10	-2	22,627	-0.01%
2022/06/29	0	0.00	2	25.40	25.65	-2	22,613	-0.01%
2022/06/28	1	25.90	0	0.00	25.80	1	22,620	0.00%
2022/06/27	1	25.85	0	0.00	26.30	1	22,612	0.00%
2022/06/23	3	25.05	3	25.52	25.40	0	22,605	0.00%
2022/06/22	1	26.00	2	26.35	25.95	-1	22,519	0.00%
2022/06/21	4.1	26.48	3	26.65	27.05	1.1	22,495	0.00%
2022/06/20	15.1	26.20	0	0.00	25.95	15.1	22,427	0.07%
2022/06/17	5.6	27.99	1	27.90	27.90	4.6	22,282	0.02%
2022/06/16	2	29.30	1	29.00	29.00	1	22,194	0.00%
2022/06/15	1	28.70	1	29.20	28.65	0	22,114	0.00%
2022/06/14	5	28.22	3	28.27	28.45	2	22,067	0.01%
2022/06/13	1	29.15	3	29.50	29.10	-2	22,170	-0.01%
2022/06/09	4	30.13	7	30.11	29.95	-3	22,247	-0.01%
2022/06/08	0	0.00	5	30.05	30.05	-5	22,261	-0.02%
2022/06/07	4	29.79	0	0.00	29.80	4	22,362	0.02%
2022/06/06	7	29.40	1	29.25	29.25	6	22,414	0.03%
2022/06/02	5	29.02	7	28.77	28.80	-2	22,769	-0.01%
2022/06/01	1	29.75	4	29.31	29.55	-3	22,924	-0.01%
2022/05/31	3	29.80	16	29.56	29.40	-13	22,897	-0.06%
2022/05/30	3	30.83	6	30.70	30.70	-3	22,869	-0.01%
2022/05/27	6	31.32	3	30.93	30.90	3	23,008	0.01%
2022/05/26	28	31.66	13	31.40	31.00	15	23,087	0.06%
2022/05/25	13	31.26	10	31.45	31.60	3	22,981	0.01%
2022/05/24	42	30.75	36	31.15	30.70	6	22,716	0.03%
2022/05/23	18	30.86	26	31.12	30.90	-8	22,524	-0.04%
2022/05/20	12	30.78	10	30.47	30.25	2	22,346	0.01%
2022/05/19	3	30.52	7	30.14	30.60	-4	22,169	-0.02%
2022/05/18	3	30.53	2	30.23	30.20	1	21,994	0.00%
2022/05/17	22	30.31	40	29.82	29.80	-18	21,825	-0.08%
2022/05/16	9	29.12	13	29.45	30.05	-4	21,497	-0.02%
2022/05/13	9	28.89	5	28.99	29.00	4	21,295	0.02%
2022/05/12	19	29.32	8	29.95	28.55	11	21,107	0.05%
2022/05/11	97.1	31.07	34	31.06	30.60	63.1	20,729	0.30%
2022/05/10	5	30.59	44	30.73	31.10	-39	19,544	-0.20%
2022/05/09	42	29.85	2	30.05	29.00	40	18,800	0.21%
2022/05/06	12	29.60	26	29.55	29.70	-14	18,430	-0.08%
2022/05/05	23	29.30	41	29.19	29.00	-18	17,966	-0.10%
2022/05/04	31	28.51	17	28.44	28.70	14	17,641	0.08%
2022/05/03	8	27.49	2	27.73	28.00	6	17,390	0.03%
2022/04/29	3	29.40	5	29.34	28.90	-2	16,966	-0.01%
2022/04/28	20	28.91	11	29.05	28.50	9	16,719	0.05%
2022/04/27	44	29.94	231	30.10	28.80	-187	16,354	-1.14%	大賣/鉅額交易
2022/04/26	182	32.47	143	32.22	31.55	39	15,213	0.26%	大買/大賣/
2022/04/25	99	32.11	38	31.40	33.35	61	13,191	0.46%
2022/04/22	65	31.60	118	31.30	32.35	-53	11,844	-0.45%	大賣/
2022/04/21	22	29.63	18	29.49	29.45	4	10,750	0.04%
2022/04/20	49	29.88	44	29.88	29.80	5	10,526	0.05%
2022/04/19	12	29.71	14	29.36	30.10	-2	10,074	-0.02%
2022/04/18	7	28.88	24	29.10	29.00	-17	9,706	-0.18%
2022/04/15	50.1	30.24	59	30.40	29.95	-9	9,386	-0.10%
2022/04/14	26	30.09	18	30.34	29.85	8	8,735	0.09%
2022/04/13	23	29.22	9	28.89	29.25	14	7,484	0.19%
2022/04/12	17	26.86	2	27.10	27.55	15	6,739	0.22%
2022/04/11	4	27.45	27	27.38	27.55	-23	6,542	-0.35%
2022/04/08	30	26.55	1	26.55	26.85	29	6,172	0.47%
2022/04/07	37	26.53	38	25.87	25.70	-1	5,975	-0.02%
2022/04/06	3	25.70	0	0.00	26.15	3	5,855	0.05%
2022/04/01	1	25.85	2	25.38	25.85	-1	5,801	-0.02%
2022/03/31	0	0.00	20	25.13	25.30	-20	5,778	-0.35%
2022/03/30	1	25.50	0	0.00	25.40	1	5,804	0.02%
2022/03/28	4	25.35	0	0.00	25.70	4	5,788	0.07%
2022/03/24	0	0.00	2	25.95	25.90	-2	5,884	-0.03%
2022/03/23	20	25.83	49	25.64	25.65	-29	5,862	-0.49%
2022/03/22	49	25.55	7	25.60	25.50	42	5,819	0.72%
2022/03/21	1	25.60	37	25.15	24.90	-36	5,765	-0.62%
2022/03/18	3	24.80	2	25.20	24.60	1	5,748	0.02%
2022/03/17	0	0.00	2	24.65	25.00	-2	5,814	-0.03%
2022/03/16	7	24.10	0	0.00	23.90	7	5,747	0.12%
2022/03/15	2	26.00	2	25.95	25.85	0	5,481	0.00%
2022/03/14	0	0.00	1	26.25	26.35	-1	5,389	-0.02%
2022/03/11	0	0.00	2	26.25	25.65	-2	5,295	-0.04%
2022/03/10	3	24.97	0	0.00	25.90	3	5,206	0.06%
2022/03/09	1	24.45	1	24.85	25.20	0	5,049	0.00%
2022/03/08	74	26.50	74	25.10	24.65	0	4,932	0.00%
2022/03/07	48	26.16	17	26.16	26.15	31	4,513	0.69%
2022/03/04	14	26.38	3	25.90	25.90	11	4,187	0.26%
2022/03/03	17	26.05	2	26.10	26.25	15	4,069	0.37%
2022/03/02	3	25.65	5	25.51	25.80	-2	3,846	-0.05%
2022/03/01	0	0.00	34	24.86	24.90	-34	3,707	-0.92%
2022/02/25	2	23.60	5	23.25	23.90	-3	3,634	-0.08%
2022/02/24	3	23.08	18	22.84	22.90	-15	3,539	-0.42%
2022/02/23	7	23.85	0	0.00	23.50	7	3,490	0.20%
2022/02/22	36	23.51	10	23.41	23.50	26	3,446	0.75%
2022/02/21	29	24.04	6	23.93	23.90	23	3,271	0.70%
2022/02/18	6	22.50	3	22.60	22.85	3	3,001	0.10%
2022/02/17	9	22.50	10	22.60	22.55	-1	2,991	-0.03%
2022/02/16	20	22.40	4	22.30	22.25	16	2,965	0.54%
2022/02/14	1	21.90	1	21.90	22.00	0	3,116	0.00%
2022/02/08	2	21.80	0	0.00	21.75	2	3,323	0.06%
2022/01/24	0	0.00	1	20.45	20.65	-1	3,440	-0.03%
2022/01/19	0	0.00	1	20.80	20.80	-1	3,572	-0.03%
2022/01/14	0	0.00	0	21.20	21.20	0	3,814	0.00%
2022/01/13	2	21.60	0	0.00	21.50	2	3,886	0.05%
2022/01/12	0	0.00	1	21.10	21.40	-1	3,889	-0.03%
2021/12/29	0	0.00	2	21.98	22.05	-2	4,267	-0.05%
2021/12/27	0	0.00	2	22.20	22.00	-2	4,474	-0.04%
2021/12/23	0	0.00	1	22.45	22.35	-1	4,538	-0.02%
2021/12/22	1	22.40	0	0.00	22.30	1	4,557	0.02%
2021/12/20	1	22.70	8	22.43	22.70	-7	4,481	-0.16%
2021/12/17	0	0.00	3	22.20	21.90	-3	4,445	-0.07%
2021/12/09	0	0.00	10	21.50	21.45	-10	4,772	-0.21%
2021/12/08	0	0.00	2	21.98	21.65	-2	5,027	-0.04%
2021/12/07	10	21.73	0	0.00	21.85	10	5,313	0.19%
2021/11/29	0	0.00	2	20.85	20.80	-2	6,123	-0.03%
2021/11/26	1	21.35	1	21.60	21.25	0	6,557	0.00%
2021/11/25	16	22.60	3	22.05	21.80	13	7,106	0.18%
2021/11/24	0	0.00	1	21.45	22.00	-1	7,076	-0.01%
2021/11/23	1	21.40	10	21.50	21.25	-9	7,061	-0.13%
2021/11/19	1	21.05	12	21.08	21.05	-11	7,621	-0.14%
2021/11/18	0	0.00	2	21.25	21.25	-2	7,845	-0.03%
2021/11/17	0	0.00	1	21.65	21.35	-1	8,259	-0.01%
2021/11/16	1	21.85	0	0.00	21.55	1	8,381	0.01%
2021/11/15	0	0.00	1	21.95	21.75	-1	8,549	-0.01%
2021/11/12	1	22.10	2	22.20	22.15	-1	8,930	-0.01%
2021/11/10	0	0.00	1	21.60	21.60	-1	9,815	-0.01%
2021/11/09	2	21.78	0	0.00	22.00	2	10,616	0.02%
2021/11/08	6	22.28	1	22.30	22.15	5	11,587	0.04%
2021/11/05	2	21.40	1	21.35	21.20	1	12,062	0.01%
2021/11/04	1	21.30	0	0.00	21.20	1	12,380	0.01%
2021/11/03	3	21.30	2	21.45	21.60	1	13,125	0.01%
2021/11/01	0	0.00	0.1	21.05	21.00	-0.1	13,595	0.00%
2021/10/29	1	21.15	2	21.10	21.20	-1	14,022	-0.01%
2021/10/28	0	0.00	10	21.65	21.50	-10	14,531	-0.07%
2021/10/27	0	0.00	4	21.25	21.30	-4	15,244	-0.03%
2021/10/26	3	21.80	0	0.00	21.75	3	16,418	0.02%
2021/10/25	1	21.95	4	21.86	21.85	-3	17,751	-0.02%
2021/10/22	9	22.07	6	21.95	21.90	3	18,103	0.02%
2021/10/21	0	0.00	12	23.37	23.45	-12	18,215	-0.07%
2021/10/20	2	23.18	1	23.05	22.70	1	18,481	0.01%
2021/10/19	11	23.00	1	22.95	22.95	10	18,800	0.05%
2021/10/18	0	0.00	1	22.80	22.95	-1	19,119	-0.01%
2021/10/15	2	22.78	2	22.78	22.75	0	19,965	0.00%
2021/10/14	1	22.20	1.3	22.32	22.25	-0.3	20,620	0.00%
2021/10/13	1	22.90	0	0.00	22.10	1	21,328	0.00%
2021/10/12	0	0.00	1	22.85	22.60	-1	21,530	0.00%
2021/10/07	1	23.75	0	0.00	23.65	1	21,690	0.00%
2021/10/05	2	23.05	1	23.60	23.75	1	22,108	0.00%
2021/10/04	1	23.55	6	23.89	22.65	-5	22,144	-0.02%
2021/09/30	1	25.05	0	0.00	25.05	1	22,435	0.00%
2021/09/29	0	0.00	6	24.49	24.20	-6	22,590	-0.03%
2021/09/28	0	0.00	10	24.60	24.50	-10	22,980	-0.04%
2021/09/27	0	0.00	5	25.05	25.00	-5	23,587	-0.02%
2021/09/23	2	24.85	0	0.00	24.85	2	27,414	0.01%
2021/09/22	0	0.00	71	24.26	24.95	-71	28,563	-0.25%
2021/09/17	19	25.77	15	25.50	25.50	4	29,013	0.01%
2021/09/16	30	26.00	2	26.00	26.00	28	29,021	0.10%
2021/09/15	3	26.20	3	26.40	26.35	0	28,960	0.00%
2021/09/14	8	26.14	3	26.05	26.10	5	28,920	0.02%
2021/09/13	1	27.15	12.2	26.95	26.95	-11.2	28,902	-0.04%
2021/09/10	62	26.39	114.2	26.07	26.05	-52.2	28,697	-0.18%	大賣/
2021/09/09	2	25.38	5.7	25.67	25.70	-3.7	28,390	-0.01%
2021/09/08	2	25.13	6	25.00	24.75	-4	28,335	-0.01%
2021/09/07	8	25.67	5	25.75	25.40	3	28,251	0.01%
2021/09/06	11	26.51	20	25.94	25.60	-9	28,141	-0.03%
2021/09/03	10	26.88	1.3	27.04	26.35	8.7	27,935	0.03%
2021/09/02	1	26.55	11	26.55	26.65	-10	27,745	-0.04%
2021/09/01	33.1	27.23	24	27.11	27.00	9.1	27,620	0.03%
2021/08/31	20	27.12	22	27.06	27.20	-2	27,184	-0.01%
2021/08/30	8	26.21	6	26.00	26.00	2	26,686	0.01%
2021/08/27	8	25.82	0	0.00	26.00	8	26,770	0.03%
2021/08/26	17	26.58	28	25.98	25.60	-11	27,415	-0.04%
2021/08/25	0.1	25.45	0	0.00	25.35	0.1	27,090	0.00%
2021/08/24	4.1	25.65	8	25.65	25.65	-4	27,011	-0.01%
2021/08/23	11	25.94	7	26.04	25.85	4	26,875	0.01%
2021/08/20	10.1	24.61	22	24.25	24.60	-12	26,510	-0.05%
2021/08/19	1.1	24.40	7	24.87	24.20	-6	26,365	-0.02%
2021/08/18	12	24.21	17	24.63	25.60	-5	26,158	-0.02%
2021/08/17	40.1	25.07	36	24.81	23.90	4.1	25,777	0.02%
2021/08/16	22	27.02	55	27.17	26.40	-33	25,231	-0.13%
2021/08/13	152	28.88	50	28.02	27.55	102	24,737	0.41%	大買/鉅額交易
2021/08/12	86	28.87	54	28.58	29.75	32	23,927	0.13%
2021/08/11	27	27.78	23	28.00	27.85	4	22,963	0.02%
2021/08/10	30.3	28.09	19	27.49	27.30	11.3	22,367	0.05%
2021/08/09	18	28.40	23	28.13	27.95	-5	22,110	-0.02%
2021/08/06	15	27.09	14	27.07	26.95	1	21,412	0.00%
2021/08/05	19	26.70	16	26.67	26.65	3	21,222	0.01%
2021/08/04	34	28.05	18	28.06	27.40	16	21,141	0.08%
2021/08/03	42	28.77	34	28.46	28.85	8	21,239	0.04%
2021/08/02	56	27.93	43.2	28.22	29.30	12.8	20,948	0.06%
2021/07/30	87	28.42	47	27.84	27.20	40	20,265	0.20%
2021/07/29	33	27.56	37.7	27.59	27.95	-4.7	19,168	-0.02%
2021/07/28	14	25.86	14.1	26.21	25.75	-0.1	17,963	0.00%
2021/07/27	11	26.23	20	26.37	25.60	-9	17,718	-0.05%
2021/07/26	20	26.48	8	26.48	26.90	12	17,744	0.07%
2021/07/23	18	25.89	32	25.79	26.70	-14	17,549	-0.08%
2021/07/22	44	25.51	26	25.51	25.00	18	17,272	0.10%
2021/07/21	38	27.45	33	27.25	26.50	5	17,026	0.03%
2021/07/20	30	26.69	11	26.40	26.75	19	16,240	0.12%
2021/07/19	56	26.48	18.1	26.61	27.10	37.9	15,653	0.24%
2021/07/16	7	25.16	1	25.40	25.10	6	15,298	0.04%
2021/07/15	7	24.58	12	24.59	24.85	-5	15,227	-0.03%
2021/07/14	8	23.21	3	22.80	23.90	5	15,419	0.03%
2021/07/13	15	24.41	5	23.43	23.50	10	16,149	0.06%
2021/07/12	2	25.58	1	25.95	25.05	1	16,669	0.01%
2021/07/09	2	25.25	0	0.00	24.65	2	17,158	0.01%
2021/07/08	6	25.21	3	25.10	24.95	3	17,332	0.02%
2021/07/07	3	25.80	5	24.36	24.30	-2	17,117	-0.01%
2021/07/06	3	25.83	26	25.78	25.60	-23	16,927	-0.14%
2021/07/05	16	26.92	12	26.75	26.35	4	16,765	0.02%
2021/07/02	21	26.24	12	26.00	25.65	9	16,464	0.05%
2021/07/01	179	28.16	121	27.50	26.80	58	15,961	0.36%	大買/大賣/
2021/06/30	96	26.92	44	27.19	27.50	52	14,329	0.36%
2021/06/29	22	24.00	27.7	24.20	25.15	-5.7	12,019	-0.05%
2021/06/28	7.7	22.70	8	22.60	22.90	-0.3	10,786	0.00%
2021/06/23	1	20.95	1	20.60	20.45	0	10,125	0.00%
2021/06/22	5	20.95	0	0.00	20.80	5	10,050	0.05%
2021/06/17	0	0.00	2	21.00	20.45	-2	9,781	-0.02%
2021/06/16	0	0.00	5	20.80	20.30	-5	9,748	-0.05%
2021/06/11	5	20.45	1	20.45	20.40	4	9,696	0.04%
2021/06/08	1	21.25	1	21.25	21.00	0	9,596	0.00%
2021/06/07	4	21.50	6	20.78	20.80	-2	9,580	-0.02%
2021/06/04	6	22.20	17	22.08	21.70	-11	9,486	-0.12%
2021/06/03	8	22.53	3	22.80	22.45	5	9,303	0.05%
2021/06/02	1	20.90	1	21.05	21.70	0	8,530	0.00%
2021/06/01	6	20.09	10	20.40	20.10	-4	8,419	-0.05%
2021/05/31	8	20.14	10	20.61	20.00	-2	8,437	-0.02%
2021/05/28	3	19.83	2	19.50	19.40	1	8,325	0.01%
2021/05/27	6	19.13	0	0.00	18.65	6	8,249	0.07%
2021/05/26	0	0.00	14	18.66	18.65	-14	8,291	-0.17%
2021/05/25	1	18.90	0	0.00	18.40	1	8,292	0.01%
2021/05/24	1	18.80	0	0.00	18.95	1	8,373	0.01%
2021/05/21	0	0.00	10	18.90	19.15	-10	8,372	-0.12%
2021/05/20	0	0.00	6	18.22	18.05	-6	8,310	-0.07%
2021/05/19	14	18.83	5	18.44	18.65	9	8,274	0.11%
2021/05/17	2	16.60	2	17.28	16.60	0	8,117	0.00%
2021/05/14	1	18.45	0	0.00	17.55	1	8,010	0.01%
2021/05/13	2	18.55	1	18.90	18.55	1	7,916	0.01%
2021/05/12	7	19.80	0	0.00	19.60	7	7,828	0.09%
2021/05/11	13	22.53	43	21.90	21.70	-30	7,594	-0.40%
2021/05/10	37	22.13	3	22.27	22.15	34	7,003	0.49%
2021/05/07	0	0.00	2	21.08	21.20	-2	6,735	-0.03%
2021/05/06	1	20.00	5	20.35	20.35	-4	6,625	-0.06%
2021/05/05	6	20.67	4	20.00	20.40	2	6,476	0.03%
2021/05/04	3	19.57	5	19.70	19.55	-2	6,276	-0.03%
2021/05/03	6	21.83	14.5	21.70	21.65	-8.5	6,096	-0.14%
2021/04/29	6	20.84	8	21.42	21.20	-2	5,810	-0.03%
2021/04/27	4	20.85	0	0.00	21.00	4	5,570	0.07%
2021/04/26	11	21.13	3	21.45	21.20	8	5,472	0.15%
2021/04/23	6	20.77	4	20.20	20.80	2	5,375	0.04%
2021/04/22	6	21.93	52	21.55	20.55	-46	5,281	-0.87%
2021/04/21	18	21.82	5	21.60	21.70	13	4,844	0.27%
2021/04/20	31	22.37	36	22.53	22.10	-5	4,649	-0.11%
2021/04/19	86	22.56	37	23.19	23.65	49	4,266	1.15%
2021/04/16	18	21.42	22	21.61	21.50	-4	3,385	-0.12%
2021/04/15	37	20.58	10	21.00	20.95	27	2,604	1.04%
2021/04/14	1	18.90	1	19.00	19.75	0	1,850	0.00%
2021/04/13	0	0.00	6	18.30	18.20	-6	1,537	-0.39%
2021/04/09	0	0.00	4	18.25	18.05	-4	1,450	-0.28%
2021/04/08	0	0.00	20	18.40	18.35	-20	1,395	-1.43%
2021/04/07	22	17.75	10	17.70	17.80	12	1,262	0.95%
2021/03/31	10	17.08	0	0.00	17.05	10	1,127	0.89%
2021/03/30	0	0.00	0.2	16.90	17.00	-0.2	1,141	-0.02%
2021/03/26	0	0.00	0.2	16.65	16.70	-0.2	1,217	-0.02%
2021/03/25	0	0.00	0.1	16.85	16.60	-0.1	1,330	-0.01%
2021/03/24	0	0.00	4	16.98	16.95	-4	1,333	-0.30%
2021/03/22	2	16.90	0	0.00	16.95	2	1,347	0.15%
2021/03/19	1	16.85	0.3	16.95	16.80	0.7	1,391	0.05%
2021/03/12	1	17.15	0	0.00	17.10	1	1,609	0.06%
2021/03/10	0.5	17.35	20	17.25	17.15	-19.5	1,590	-1.23%
2021/03/08	3	17.30	0	0.00	17.15	3	1,561	0.19%
2021/03/05	2	17.40	3	17.80	17.20	-1	1,552	-0.06%
2021/03/04	20	17.35	2	17.75	17.80	18	1,468	1.23%
2021/02/25	1	17.00	0	0.00	16.90	1	1,324	0.08%
2021/02/24	3	17.60	0	0.00	17.25	3	1,305	0.23%
2021/01/20	2	15.30	0	0.00	15.30	2	1,128	0.18%
2021/01/19	0	0.00	1	15.70	15.85	-1	1,112	-0.09%
2020/12/28	0	0.00	15	17.20	17.05	-15	917	-1.63%
2020/12/24	10	17.25	0	0.00	17.10	10	898	1.11%
2020/12/22	5	17.85	1	18.05	17.00	4	856	0.47%
2020/12/21	13	17.94	19	18.20	18.25	-6	784	-0.77%
2020/12/18	3	17.15	1	17.15	17.00	2	667	0.30%
2020/12/17	0	0.00	15	17.30	17.00	-15	663	-2.26%
2020/12/16	0	0.00	15	17.25	17.50	-15	652	-2.30%
2020/12/15	10	18.00	0	0.00	17.45	10	637	1.57%
2020/12/14	37	17.53	18	17.49	17.50	19	590	3.22%
2020/12/11	2	16.90	3	17.05	16.75	-1	519	-0.19%
2020/12/10	11	17.35	6	17.20	17.20	5	489	1.02%
2020/12/07	0	0.00	5	16.10	16.10	-5	346	-1.44%
2020/12/01	0	0.00	1	16.35	16.45	-1	382	-0.26%
2020/11/30	0	0.00	10	16.35	16.35	-10	375	-2.66%
2020/11/27	0	0.00	5	16.30	16.25	-5	363	-1.39%
2020/11/26	1	16.30	0	0.00	16.25	1	362	0.28%
2020/11/19	2	15.95	0	0.00	15.90	2	366	0.55%
2020/11/18	4	16.00	10	16.05	16.05	-6	363	-1.65%
2020/11/17	0	0.00	1	15.55	15.65	-1	343	-0.29%
2020/11/13	1	15.40	0	0.00	15.55	1	344	0.29%
2020/11/11	2	15.45	0	0.00	15.45	2	355	0.56%
2020/11/02	0.1	15.40	0	0.00	15.35	0.1	351	0.03%
2020/10/14	0	15.65	0	0.00	15.65	0	346	0.01%
2020/09/08	0	0.00	1	16.70	16.70	-1	417	-0.24%
2020/09/02	1	16.00	0	0.00	15.95	1	370	0.27%
2020/08/26	0	0.00	2	15.90	15.85	-2	369	-0.54%
2020/06/18	0	0.00	0.4	16.60	16.60	-0.4	448	-0.09%
2020/06/09	6	16.90	0	0.00	16.85	6	608	0.99%
2020/05/13	0	0.00	1	16.40	16.70	-1	613	-0.16%
2020/05/05	1	16.30	0	0.00	16.20	1	622	0.16%
2020/04/23	0	0.00	1	15.40	15.45	-1	661	-0.15%
2020/04/07	0	0.00	2	15.00	14.95	-2	650	-0.31%
2020/04/06	3	15.00	0	0.00	15.05	3	645	0.46%
2020/03/30	2	14.45	0	0.00	14.80	2	634	0.32%
2020/03/20	1	14.20	0	0.00	14.15	1	605	0.17%
2020/02/24	0.3	17.10	0	0.00	17.10	0.3	459	0.06%
2020/02/21	0.3	17.20	0	0.00	17.15	0.3	474	0.07%
2020/02/14	0	0.00	0.2	17.35	17.30	-0.2	504	-0.04%
2020/02/13	0	0.00	1	17.35	17.30	-1	511	-0.20%
2020/01/10	0	0.00	1	18.50	18.40	-1	528	-0.19%
2020/01/07	0	0.00	2	18.55	18.55	-2	626	-0.32%
2019/12/27	0	0.00	1	18.60	18.65	-1	642	-0.16%
2019/11/29	2	18.25	0	0.00	18.25	2	916	0.22%
2019/11/26	1	18.20	0	0.00	18.20	1	1,097	0.09%
2019/11/19	0	0.00	21	18.40	18.45	-21	1,157	-1.81%
2019/11/18	0	0.00	5.4	18.50	18.55	-5.4	1,206	-0.45%
2019/11/15	5	18.30	0	0.00	18.45	5	1,259	0.40%
2019/11/14	0	0.00	1	18.55	18.45	-1	1,381	-0.07%
2019/11/13	0	0.00	13	18.66	18.55	-13	1,529	-0.85%
2019/11/12	1	18.70	2	18.70	18.75	-1	1,529	-0.07%
2019/11/06	5	19.10	0	0.00	19.10	5	1,533	0.33%
2019/11/05	0	0.00	20	19.40	19.40	-20	1,521	-1.31%
2019/11/01	20	19.15	0	0.00	19.15	20	1,549	1.29%
2019/10/25	2	19.10	0	0.00	19.15	2	1,572	0.13%
2019/10/17	5	19.00	0	0.00	19.10	5	1,599	0.31%
2019/10/15	10	19.45	2	19.40	19.40	8	1,558	0.51%
2019/10/07	0	0.00	1	20.00	19.95	-1	1,515	-0.07%
2019/10/01	0	0.00	5	20.25	20.25	-5	1,512	-0.33%
2019/09/25	5	20.15	0	0.00	20.15	5	1,535	0.33%
2019/09/20	2	20.35	0	0.00	20.20	2	1,525	0.13%
2019/09/17	0	0.00	1	20.50	20.55	-1	1,545	-0.06%
2019/09/16	5	20.25	0	0.00	20.35	5	1,548	0.32%
2019/09/12	0	0.00	1	20.70	20.60	-1	1,531	-0.07%
2019/09/11	0	0.00	12	20.79	20.75	-12	1,527	-0.79%
2019/09/05	5	20.70	1	20.75	20.70	4	1,492	0.27%
2019/09/04	1	21.10	2	20.95	20.90	-1	1,464	-0.07%
2019/09/03	1	21.00	0	0.00	21.15	1	1,449	0.07%
2019/09/02	11	20.99	1	20.80	21.15	10	1,435	0.70%
2019/08/29	2	20.43	0	0.00	20.55	2	1,316	0.15%
2019/08/26	30	20.50	0	0.00	20.50	30	1,274	2.35%
2019/08/23	3	20.25	0	0.00	20.25	3	1,249	0.24%
2019/08/22	0	0.00	6	20.25	20.35	-6	1,241	-0.48%
2019/08/21	21	20.57	10	20.50	20.55	11	1,214	0.91%
2019/08/20	11	20.18	20	20.18	20.15	-9	1,160	-0.78%
2019/08/19	41	20.78	28.1	20.87	20.60	12.9	1,109	1.16%
2019/08/16	4	20.45	0	0.00	20.50	4	981	0.41%
2019/07/25	1	19.60	0	0.00	19.70	1	818	0.12%
2019/07/18	0	0.00	0	19.10	19.25	0	887	0.00%
2019/07/17	1	19.25	0	0.00	19.25	1	886	0.11%
2019/07/09	2	19.45	0	0.00	19.35	2	1,000	0.20%
2019/06/20	0	0.00	10	19.26	19.30	-10	1,519	-0.66%
2019/06/19	0	0.00	4	19.25	19.20	-4	1,563	-0.26%
2019/05/16	2	19.90	0	0.00	19.90	2	2,948	0.07%
2019/05/15	12	19.41	0	0.00	19.40	12	2,929	0.41%
2019/04/18	0	0.00	8	20.40	20.35	-8	2,817	-0.28%
2019/04/15	2	21.15	1	21.15	21.25	1	2,862	0.03%
2019/04/12	0	0.00	4	20.74	20.75	-4	2,872	-0.14%
2019/04/11	1	20.80	0.1	20.75	20.75	0.9	2,887	0.03%
2019/04/10	0	0.00	2	20.75	20.70	-2	2,880	-0.07%
2019/04/09	4	20.88	0	0.00	20.85	4	2,846	0.14%
2019/04/08	4	20.48	0	0.00	20.45	4	2,812	0.14%
2019/04/03	3	20.52	0	0.00	20.60	3	2,791	0.11%
2019/04/02	1	20.80	1	20.35	20.50	0	2,759	0.00%
2019/04/01	2	21.25	6	21.44	20.75	-4	2,712	-0.15%
2019/03/28	1	20.30	0	0.00	20.10	1	2,573	0.04%
2019/03/27	5	21.05	1	22.10	21.15	4	2,446	0.16%
2019/03/26	3	22.50	0	0.00	22.50	3	2,317	0.13%
2019/03/25	2	22.50	0	0.00	22.80	2	2,284	0.09%
2019/03/22	0	0.00	3	23.35	22.80	-3	2,255	-0.13%
2019/03/21	0	0.00	2	23.60	23.40	-2	2,207	-0.09%
2019/03/19	16	23.33	29	23.63	23.45	-13	2,111	-0.62%
2019/03/18	1	22.80	5	22.70	22.70	-4	1,795	-0.22%
2019/03/13	0	0.00	10	21.96	21.95	-10	1,587	-0.63%
2019/03/12	13	22.33	0	0.00	21.90	13	1,521	0.85%
2019/03/08	0	0.00	3	20.95	21.15	-3	1,284	-0.23%
2019/03/07	14	21.46	10	21.29	20.80	4	1,461	0.27%
2019/03/06	1	21.00	7	21.09	21.20	-6	1,310	-0.46%
2019/03/05	3	20.00	1	20.00	19.90	2	1,025	0.20%
2019/03/04	1	19.05	0	0.00	19.00	1	957	0.10%
2019/02/21	0	0.00	1	19.15	19.10	-1	944	-0.11%
2019/02/20	0	0.00	0.1	18.95	18.95	-0.1	934	-0.01%
2019/02/12	1	19.00	0	0.00	18.90	1	910	0.11%
2019/02/11	0	0.00	1	18.90	18.90	-1	901	-0.11%
2019/01/29	1	18.60	0	0.00	18.75	1	879	0.11%
2019/01/24	2	18.00	0	0.00	18.05	2	857	0.23%
2019/01/23	0	0.00	3	17.88	17.90	-3	854	-0.35%
2019/01/22	3	18.32	1	18.15	18.25	2	841	0.24%
2019/01/18	0	0.00	4	18.91	18.75	-4	829	-0.48%
2019/01/17	1	19.15	2	19.10	18.90	-1	827	-0.12%
2019/01/15	0	0.00	1	18.70	18.65	-1	812	-0.12%
2019/01/14	1	19.35	1	19.05	18.95	0	802	0.00%
2019/01/11	0	0.00	2	19.10	19.20	-2	796	-0.25%
2019/01/09	3	19.15	0	0.00	19.15	3	774	0.39%
2019/01/08	1	19.15	1	19.30	19.20	0	753	0.00%
2019/01/07	8	18.85	4	19.11	19.00	4	720	0.55%
2019/01/04	4	18.05	2	18.10	17.75	2	663	0.30%
2019/01/03	7	17.44	1	17.80	17.75	6	628	0.95%
2019/01/02	1	16.85	0	0.00	16.95	1	640	0.16%
2018/12/26	1	16.45	0	0.00	16.50	1	629	0.16%
2018/12/19	0	0.00	3.5	16.41	16.45	-3.5	625	-0.56%
2018/12/04	0	0.00	1	16.65	16.80	-1	606	-0.16%
2018/12/03	1	16.30	0	0.00	16.40	1	598	0.17%
2018/11/09	0	16.80	0	0.00	16.80	0	331	0.00%
2018/10/29	0	0.00	5	16.35	16.50	-5	359	-1.39%
2018/10/11	10	16.80	0	0.00	17.00	10	417	2.40%
2018/09/20	5	17.35	0	0.00	17.35	5	448	1.11%
2018/09/10	1	17.50	0	0.00	17.50	1	531	0.19%
2018/07/25	0	0.00	0.1	16.95	17.00	-0.1	752	-0.02%
2018/07/12	1	17.90	0	0.00	17.95	1	761	0.13%
2018/07/09	0	0.00	9	18.35	18.10	-9	776	-1.16%
2018/06/25	0	0.00	3	19.00	19.05	-3	817	-0.37%
2018/06/21	2	19.05	0	0.00	19.05	2	804	0.25%
2018/06/19	0	0.00	1	19.00	19.10	-1	789	-0.13%
2018/06/15	3	19.05	0	0.00	19.10	3	780	0.38%
2018/06/05	0	0.00	20	19.01	19.10	-20	722	-2.77%
2018/05/29	0	0.00	1	19.10	19.10	-1	646	-0.15%
2018/05/25	0	0.00	6	19.05	19.00	-6	636	-0.94%
2018/05/24	0	0.00	5	19.10	19.10	-5	633	-0.79%
2018/04/03	0	0.00	1	20.40	20.50	-1	871	-0.11%
2018/04/02	0	0.00	2	20.80	20.45	-2	873	-0.23%
2018/03/31	0	0.00	10	20.60	20.75	-10	876	-1.14%
2018/03/30	9	20.88	4	21.01	20.80	5	874	0.57%
2018/03/23	0	0.00	4	19.95	19.85	-4	941	-0.42%
2018/03/08	0	0.00	14	19.64	19.75	-14	1,168	-1.20%
2018/02/12	2	19.70	0	0.00	19.80	2	1,173	0.17%
2018/02/05	1	20.20	1	20.60	20.65	0	1,164	0.00%
2018/01/31	2	20.20	0	0.00	20.25	2	1,159	0.17%
2018/01/26	2	20.10	0	0.00	20.15	2	1,176	0.17%
2018/01/25	0	0.00	6	20.20	20.15	-6	1,195	-0.50%
2018/01/24	4	20.33	0	0.00	20.35	4	1,185	0.34%
2018/01/23	9	20.45	0	0.00	20.45	9	1,182	0.76%
2018/01/19	0	0.00	5	20.50	20.45	-5	1,163	-0.43%
2018/01/18	0	0.00	10	20.65	20.55	-10	1,168	-0.86%
2018/01/11	8	20.39	0	0.00	20.45	8	1,140	0.70%
2018/01/10	6	20.30	0	0.00	20.35	6	1,134	0.53%
2018/01/09	4	20.25	0	0.00	20.25	4	1,124	0.36%
2018/01/05	10	20.20	0	0.00	20.15	10	1,120	0.89%
2018/01/03	0	0.00	0.1	20.25	20.25	-0.1	1,119	-0.01%
2018/01/02	1	19.95	0	0.00	19.95	1	1,101	0.09%