榮剛 (5009)-元富-桃園券商分點個股進出

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
54.7
漲跌
▲0.2
漲幅
+0.37%
成交量
9,004張
產業
上櫃鋼鐵類股
526人加入追蹤

立即追蹤
本地時間:14:30

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

榮剛 (5009)籌碼相關－元富-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-桃園券商分點個股進出
元富-桃園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
2024/05/08	44	54.90	34	55.35	54.70	10	10,252	0.10%
2024/05/07	115	54.92	6.2	55.45	54.50	108.8	10,194	1.07%	大買/鉅額交易
2024/05/06	1	56.30	2	57.05	56.10	-1	9,960	-0.01%
2024/05/03	5.2	57.32	6.4	57.85	57.00	-1.2	9,729	-0.01%
2024/05/02	14	57.13	57	57.11	57.60	-43	9,394	-0.46%
2024/04/30	0.1	54.40	14	54.84	54.20	-13.9	8,518	-0.16%
2024/04/29	0	0.00	18	53.97	54.80	-18	8,034	-0.22%
2024/04/26	3	53.00	10	52.80	52.80	-7	7,806	-0.09%
2024/04/25	2	52.30	0	0.00	52.60	2	7,679	0.03%
2024/04/24	1	52.80	0	0.00	53.00	1	7,613	0.01%
2024/04/23	17.1	53.10	1.6	52.76	52.80	15.5	7,547	0.20%
2024/04/22	26	54.68	14.1	54.17	54.20	11.9	7,350	0.16%
2024/04/19	17	54.48	17	54.91	54.90	0	7,016	0.00%
2024/04/18	13	54.42	14	54.65	54.70	-1	6,616	-0.02%
2024/04/17	40	53.34	2	52.60	53.50	38	6,379	0.60%
2024/04/16	9	52.81	2	52.60	51.90	7	6,043	0.12%
2024/04/15	21	54.21	14	53.94	53.30	7	5,658	0.12%
2024/04/12	13	52.48	10	52.50	52.50	3	5,187	0.06%
2024/04/11	15	52.69	10	52.60	52.60	5	5,092	0.10%
2024/04/10	6	51.88	6	52.42	52.50	0	4,927	0.00%
2024/04/09	3	49.85	12	50.37	50.40	-9	4,584	-0.20%
2024/04/08	4	49.80	0	49.40	49.40	4	4,469	0.09%
2024/04/03	10	49.40	0	0.00	49.40	10	4,460	0.22%
2024/04/02	10	49.45	0	0.00	49.30	10	4,494	0.22%
2024/04/01	0	0.00	2	49.60	49.55	-2	4,543	-0.04%
2024/03/29	2	49.70	2	49.45	49.30	0	4,723	0.00%
2024/03/28	1	49.70	3	50.23	49.65	-2	4,887	-0.04%
2024/03/27	2	49.70	102	49.67	49.65	-100	5,331	-1.88%	大賣/
2024/03/26	16	49.59	3	49.22	49.05	13	5,334	0.24%
2024/03/25	17	49.87	2	49.60	49.80	15	5,373	0.28%
2024/03/22	0	49.20	0	0.00	49.00	0	5,440	0.00%
2024/03/20	5	48.96	0	0.00	48.90	5	5,835	0.09%
2024/03/19	0	0.00	9	49.10	48.85	-9	5,894	-0.15%
2024/03/15	5	47.80	0	0.00	47.70	5	5,980	0.08%
2024/03/14	0	0.00	3	48.10	47.75	-3	6,016	-0.05%
2024/03/12	0	0.00	1	48.55	48.55	-1	6,164	-0.02%
2024/03/11	0	0.00	1	48.05	47.95	-1	6,209	-0.02%
2024/03/08	2	48.09	1	47.65	47.70	1	6,321	0.02%
2024/03/07	92	48.80	20	48.35	48.35	72	6,424	1.12%
2024/03/06	5	48.85	20	48.75	48.75	-15	6,482	-0.23%
2024/03/05	2	48.75	0	0.00	48.70	2	6,483	0.03%
2024/03/04	20	48.32	2	48.25	48.30	18	6,432	0.28%
2024/03/01	2	48.10	10	48.30	48.30	-8	6,473	-0.12%
2024/02/26	2	46.53	0	0.00	46.45	2	6,762	0.03%
2024/02/23	4	47.08	0	0.00	46.70	4	6,819	0.06%
2024/02/22	0	0.00	5	47.52	47.15	-5	6,850	-0.07%
2024/02/20	5	46.89	0	0.00	47.00	5	7,005	0.07%
2024/02/15	1	46.25	0	0.00	46.30	1	7,018	0.01%
2024/02/05	1	45.65	0	0.00	45.75	1	6,987	0.02%
2024/02/01	1	47.70	0	0.00	47.05	1	6,860	0.01%
2024/01/31	2	47.73	0	0.00	47.60	2	6,832	0.03%
2024/01/25	2	47.03	2	46.95	46.85	0	6,822	0.00%
2024/01/24	5	47.10	5	47.10	47.10	0	6,879	0.00%
2024/01/22	0.1	46.10	2.2	46.09	46.00	-2.1	6,968	-0.03%
2024/01/19	2	45.85	0	0.00	46.00	2	6,994	0.03%
2024/01/18	3	45.80	0	0.00	46.05	3	7,018	0.04%
2024/01/17	5	45.85	0.1	46.90	45.90	4.9	7,040	0.07%
2024/01/16	1	47.15	0	0.00	47.15	1	7,129	0.01%
2024/01/11	10.1	47.24	0	0.00	47.20	10.1	7,228	0.14%
2024/01/10	1.1	47.52	0	0.00	47.50	1.1	7,246	0.01%
2024/01/08	0	48.80	0	0.00	48.50	0	7,394	0.00%
2024/01/05	1	48.00	0	0.00	48.85	1	7,444	0.01%
2023/12/29	0.1	49.30	3	48.90	48.85	-2.9	7,502	-0.04%
2023/12/28	2	49.30	4	48.95	48.75	-2	7,474	-0.03%
2023/12/27	1	49.45	0	0.00	49.20	1	7,433	0.01%
2023/12/25	0.1	49.44	0	0.00	49.00	0.1	7,233	0.00%
2023/12/22	15.2	51.39	4	53.03	49.45	11.2	7,151	0.16%
2023/12/19	30	51.31	30	50.90	50.90	0	6,648	0.00%
2023/12/18	10	51.40	10	51.60	51.60	0	6,687	0.00%
2023/12/15	4	50.65	22	51.37	51.50	-18	6,560	-0.27%
2023/12/14	2	49.80	0	0.00	49.80	2	6,292	0.03%
2023/12/13	3	50.17	0	0.00	49.40	3	6,241	0.05%
2023/12/12	0	0.00	10	49.90	49.70	-10	6,243	-0.16%
2023/12/11	1	49.00	0	0.00	49.00	1	6,203	0.02%
2023/12/08	2	48.85	0	0.00	49.25	2	6,294	0.03%
2023/12/06	0	0.00	12	49.49	50.10	-12	6,363	-0.19%
2023/12/05	10	48.85	12	48.70	48.70	-2	6,362	-0.03%
2023/12/04	2	49.90	0	0.00	49.45	2	6,360	0.03%
2023/12/01	0	0.00	15.3	49.32	49.35	-15.3	6,314	-0.24%
2023/11/30	1	48.50	14	48.09	48.70	-13	6,270	-0.21%
2023/11/29	0	0.00	1	47.95	47.75	-1	6,552	-0.02%
2023/11/27	1	47.30	2	47.08	46.90	-1	6,811	-0.01%
2023/11/24	0	0.00	11	47.87	47.85	-11	7,115	-0.15%
2023/11/22	0.5	47.52	1	47.75	47.75	-0.5	7,231	-0.01%
2023/11/21	1.2	46.19	5	46.75	46.75	-3.8	7,064	-0.05%
2023/11/20	5	46.18	0	0.00	46.25	5	7,149	0.07%
2023/11/17	20	46.79	5	46.40	46.40	15	7,247	0.21%
2023/11/16	1.4	46.19	23	46.29	46.50	-21.6	7,257	-0.30%
2023/11/15	0	0.00	1	45.50	45.65	-1	7,212	-0.01%
2023/11/14	15	45.44	14	45.50	45.30	1	7,278	0.01%
2023/11/13	0.2	45.70	0	0.00	45.25	0.2	7,305	0.00%
2023/11/10	3	45.05	0	0.00	45.00	3	7,352	0.04%
2023/11/09	3	45.42	1	45.50	45.40	2	7,483	0.03%
2023/11/08	2	45.68	0	0.00	45.65	2	7,656	0.03%
2023/11/07	0.1	45.85	0	0.00	45.70	0.1	7,795	0.00%
2023/11/06	0	0.00	2	45.75	45.90	-2	7,925	-0.03%
2023/11/03	0	0.00	15	45.56	45.55	-15	8,105	-0.19%
2023/11/02	0	0.00	4	45.13	45.25	-4	8,337	-0.05%
2023/10/31	16	45.22	13	44.84	44.60	3	8,873	0.03%
2023/10/30	2	44.80	0	0.00	45.50	2	8,980	0.02%
2023/10/27	24	45.69	24	45.05	44.90	0	9,032	0.00%
2023/10/26	11	45.02	16	45.33	45.25	-5	9,034	-0.06%
2023/10/25	2	45.10	0	0.00	45.20	2	9,160	0.02%
2023/10/24	11	44.38	10	44.65	44.65	1	9,235	0.01%
2023/10/23	1	45.80	8	44.88	44.50	-7	9,284	-0.08%
2023/10/19	2	44.05	0	0.00	43.90	2	9,503	0.02%
2023/10/18	7	44.06	0	0.00	44.00	7	9,631	0.07%
2023/10/17	15	45.45	21	45.20	45.00	-6	9,796	-0.06%
2023/10/16	1	45.90	2	45.63	45.60	-1	9,989	-0.01%
2023/10/13	0	0.00	2	45.55	45.30	-2	10,021	-0.02%
2023/10/12	1	45.30	1	44.85	45.75	0	10,295	0.00%
2023/10/11	5	45.00	0	0.00	45.05	5	10,432	0.05%
2023/10/06	0	0.00	2	44.55	44.45	-2	10,534	-0.02%
2023/10/05	2	44.05	0	0.00	44.00	2	10,699	0.02%
2023/10/04	12	43.96	0	0.00	43.90	12	10,774	0.11%
2023/10/03	10	45.57	12	45.17	45.15	-2	10,741	-0.02%
2023/10/02	3	45.72	1	45.65	45.60	2	10,889	0.02%
2023/09/27	2	45.05	2	45.25	45.20	0	11,545	0.00%
2023/09/26	7	45.77	0	0.00	45.10	7	11,886	0.06%
2023/09/25	0	0.00	10	46.50	46.50	-10	12,041	-0.08%
2023/09/21	8	45.38	1	45.45	45.25	7	12,203	0.06%
2023/09/20	22	46.50	10	46.20	46.20	12	12,217	0.10%
2023/09/19	15	46.70	0	0.00	46.65	15	12,364	0.12%
2023/09/18	1	46.80	3	46.30	46.30	-2	12,443	-0.02%
2023/09/14	0	0.00	1	45.90	45.50	-1	12,729	-0.01%
2023/09/13	3	45.47	1	45.40	45.15	2	13,041	0.02%
2023/09/12	21	46.84	10	46.30	46.30	11	13,042	0.08%
2023/09/11	18	47.17	23	47.03	46.65	-5	13,107	-0.04%
2023/09/08	10	47.20	9	46.81	46.65	1	13,065	0.01%
2023/09/07	1	47.30	10	47.25	47.25	-9	13,134	-0.07%
2023/09/06	11.3	46.80	27	47.00	47.05	-15.7	13,348	-0.12%
2023/09/05	21.2	46.70	4	47.15	46.85	17.2	13,387	0.13%
2023/09/04	27	47.31	16	47.45	47.20	11	13,466	0.08%
2023/09/01	0	0.00	4	45.91	45.75	-4	13,262	-0.03%
2023/08/31	14.3	44.93	11	45.19	45.15	3.3	13,483	0.02%
2023/08/30	29.3	46.07	0	0.00	44.85	29.3	13,993	0.21%
2023/08/29	14	45.42	22	46.40	46.70	-8	13,793	-0.06%
2023/08/28	0	0.00	5	45.85	45.85	-5	13,839	-0.04%
2023/08/25	10	45.51	10	45.20	45.20	0	13,768	0.00%
2023/08/24	23	45.69	10	45.70	45.70	13	13,789	0.09%
2023/08/23	12	45.57	11	46.15	45.55	1	13,730	0.01%
2023/08/22	10	44.95	7	45.13	44.95	3	13,665	0.02%
2023/08/18	5	45.40	0	0.00	45.40	5	14,167	0.04%
2023/08/17	0	0.00	5	46.10	46.10	-5	14,655	-0.03%
2023/08/15	0	0.00	5	45.61	45.55	-5	15,681	-0.03%
2023/08/14	10	45.10	9	45.26	45.10	1	15,771	0.01%
2023/08/11	3	46.58	16	46.70	46.55	-13	15,792	-0.08%
2023/08/10	13	47.51	7	47.74	47.45	6	15,783	0.04%
2023/08/09	4	48.21	15	48.79	48.25	-11	15,800	-0.07%
2023/08/08	6	49.02	1	48.90	48.90	5	15,765	0.03%
2023/08/07	3	49.78	31.4	49.26	49.30	-28.4	15,810	-0.18%
2023/08/04	1	52.30	0	0.00	52.90	1	15,535	0.01%
2023/08/02	11	53.80	2	52.60	52.60	9	15,832	0.06%
2023/08/01	0	0.00	2	53.40	53.10	-2	15,856	-0.01%
2023/07/31	20	53.74	2	54.20	53.40	18	16,153	0.11%
2023/07/28	12	54.99	1	54.40	54.00	11	16,431	0.07%
2023/07/27	1	54.60	11	55.12	55.10	-10	16,688	-0.06%
2023/07/26	20	55.43	40	54.38	54.10	-20	16,988	-0.12%
2023/07/25	25	55.04	10	55.70	55.70	15	17,576	0.09%
2023/07/24	5	52.80	13	53.69	54.50	-8	17,776	-0.05%
2023/07/21	2	52.30	7	52.36	52.50	-5	17,815	-0.03%
2023/07/20	5	53.74	9	53.28	53.80	-4	18,031	-0.02%
2023/07/19	21	53.14	28	52.38	51.70	-7	18,061	-0.04%
2023/07/18	24	53.46	119	53.21	53.70	-95	18,306	-0.52%	大賣/
2023/07/17	10.7	53.44	10	53.40	53.50	0.7	18,480	0.00%
2023/07/14	10	53.60	9	53.94	53.60	1	18,427	0.01%
2023/07/13	2	54.70	2	54.80	54.60	0	18,860	0.00%
2023/07/12	11	56.48	15	55.73	55.60	-4	19,325	-0.02%
2023/07/11	0	0.00	7	57.10	56.60	-7	19,621	-0.04%
2023/07/10	10	57.10	12	56.88	56.90	-2	20,468	-0.01%
2023/07/07	14	56.49	4	55.95	56.10	10	21,173	0.05%
2023/07/06	54	58.29	0	0.00	57.30	54	21,351	0.25%
2023/07/05	20	59.61	31	60.49	60.50	-11	21,242	-0.05%
2023/07/04	20	58.80	34	59.84	60.00	-14	21,045	-0.07%
2023/07/03	13	58.12	21	59.02	59.40	-8	20,793	-0.04%
2023/06/30	0	0.00	1	58.10	57.60	-1	20,591	0.00%
2023/06/29	5	57.50	5	57.10	57.10	0	20,543	0.00%
2023/06/27	6	56.97	21	56.35	56.20	-15	20,598	-0.07%
2023/06/26	3	58.27	0	0.00	58.10	3	20,646	0.01%
2023/06/20	4	59.15	10	59.23	58.20	-6	20,649	-0.03%
2023/06/19	18	60.06	40	60.23	60.60	-22	20,563	-0.11%
2023/06/16	20	59.05	31	58.82	58.00	-11	20,613	-0.05%
2023/06/15	11	58.56	17	58.55	58.60	-6	20,585	-0.03%
2023/06/14	3	56.80	0	0.00	56.60	3	20,658	0.01%
2023/06/13	13	57.04	10	57.30	57.30	3	20,952	0.01%
2023/06/12	2	56.75	182	57.14	56.60	-180	21,046	-0.86%	大賣/鉅額交易
2023/06/09	21	59.18	19	58.78	58.70	2	20,987	0.01%
2023/06/08	45	59.56	2	59.35	59.20	43	21,301	0.20%
2023/06/07	106	59.26	33	59.22	59.30	73	21,446	0.34%	大買/
2023/06/06	96.5	59.97	110	58.90	59.30	-13.6	21,829	-0.06%	大賣/
2023/06/05	149	59.49	26.1	59.71	58.90	122.9	22,475	0.55%	大買/鉅額交易
2023/06/02	16	57.18	27	56.66	56.60	-11	22,505	-0.05%
2023/06/01	10	56.50	10	57.20	57.20	0	22,401	0.00%
2023/05/31	2	54.25	1	55.00	55.70	1	22,283	0.00%
2023/05/30	19.2	54.48	10	54.10	54.10	9.2	22,289	0.04%
2023/05/29	2	54.95	10	54.90	54.90	-8	22,522	-0.04%
2023/05/26	6.1	54.24	1	54.10	54.10	5.1	22,987	0.02%
2023/05/25	3.1	54.32	7	54.27	54.20	-3.9	23,153	-0.02%
2023/05/24	26	56.31	31	55.00	55.00	-5	23,148	-0.02%
2023/05/23	9	53.64	12	54.43	55.70	-3	22,937	-0.01%
2023/05/22	5	52.20	2	52.60	52.60	3	22,589	0.01%
2023/05/19	6	52.93	0	0.00	51.70	6	22,525	0.03%
2023/05/18	10	55.95	10	56.90	56.90	0	21,742	0.00%
2023/05/17	10	54.90	10	56.10	56.10	0	21,600	0.00%
2023/05/15	10	54.60	10	54.20	54.20	0	21,524	0.00%
2023/05/12	13	54.58	10	55.50	55.50	3	21,639	0.01%
2023/05/11	11	55.45	10	54.90	54.90	1	21,505	0.00%
2023/05/10	10	56.80	14	57.24	57.10	-4	21,283	-0.02%
2023/05/09	1	56.40	0	0.00	56.40	1	21,155	0.00%
2023/05/08	4	58.15	1	58.70	58.10	3	20,936	0.01%
2023/05/05	53	58.84	21	58.40	58.00	32	21,002	0.15%
2023/05/04	22	59.25	30	59.67	60.10	-8	20,885	-0.04%
2023/05/03	10	59.30	56.2	59.08	58.50	-46.2	20,956	-0.22%
2023/05/02	24	58.69	18	57.75	57.70	6	20,644	0.03%
2023/04/28	86	58.17	31	58.65	58.80	55	20,417	0.27%
2023/04/27	120	56.38	30	56.20	56.80	90	19,842	0.45%	大買/
2023/04/26	0	0.00	1	54.20	54.50	-1	19,490	-0.01%
2023/04/25	33	55.75	28	54.42	54.30	5	19,361	0.03%
2023/04/24	0	0.00	1	55.40	56.00	-1	19,146	-0.01%
2023/04/21	21	56.99	10	54.30	54.30	11	19,157	0.06%
2023/04/20	13	59.21	22	57.58	57.60	-9	18,682	-0.05%
2023/04/19	23	59.89	23	59.64	59.60	0	18,409	0.00%
2023/04/18	25	61.20	24	60.25	60.00	1	18,251	0.01%
2023/04/17	26	61.12	26	61.89	62.80	0	17,846	0.00%
2023/04/14	62	59.35	42.1	58.83	58.80	19.9	17,383	0.11%
2023/04/13	70.1	60.72	83	60.97	60.20	-12.9	17,106	-0.08%
2023/04/12	13	56.62	16	59.04	60.10	-3	16,326	-0.02%
2023/04/11	13	53.99	16	54.83	55.00	-3	15,667	-0.02%
2023/04/10	12	53.33	13	53.84	53.90	-1	15,476	-0.01%
2023/04/07	21	52.54	0	52.20	52.00	21	15,270	0.14%
2023/04/06	11	52.43	0	0.00	52.40	11	15,299	0.07%
2023/03/31	20	51.98	11	51.75	51.40	9	15,361	0.06%
2023/03/30	18	51.91	2	51.95	51.90	16	15,700	0.10%
2023/03/29	10	51.70	20	51.80	51.80	-10	16,086	-0.06%
2023/03/28	15	51.99	0	52.10	51.50	15	16,247	0.09%
2023/03/27	20	51.33	20	52.10	52.10	0	16,054	0.00%
2023/03/24	10	50.90	10	50.60	50.60	0	15,998	0.00%
2023/03/23	1	51.50	0	52.20	51.50	1	16,171	0.01%
2023/03/22	11	52.17	12	51.95	51.80	-1	16,609	-0.01%
2023/03/21	5	52.58	2	52.30	52.60	3	17,190	0.02%
2023/03/20	0	50.30	1	50.50	50.00	-1	17,266	-0.01%
2023/03/16	35	50.11	41	48.68	48.65	-6	17,127	-0.04%
2023/03/15	6	50.77	11	50.45	50.90	-5	16,866	-0.03%
2023/03/14	20	49.50	20	49.55	49.55	0	16,699	0.00%
2023/03/13	29	49.41	57	50.08	50.00	-28	16,595	-0.17%
2023/03/10	10	48.52	10	49.50	50.00	0	16,262	0.00%
2023/03/09	44	48.93	1	49.60	49.20	43	16,160	0.27%
2023/03/08	9	48.92	8	49.02	49.00	1	15,791	0.01%
2023/03/07	4	45.96	14	45.55	48.10	-10	15,134	-0.07%
2023/03/06	1	43.95	10	43.75	43.75	-9	14,515	-0.06%
2023/03/03	47	43.67	0	0.00	43.25	47	14,651	0.32%
2023/03/02	5	43.52	2.1	43.38	43.70	2.9	14,911	0.02%
2023/03/01	21	43.84	24	43.64	43.55	-3	15,377	-0.02%
2023/02/24	2	44.70	5	44.73	45.05	-3	15,369	-0.02%
2023/02/23	41	43.38	42.1	43.79	44.20	-1.1	14,942	-0.01%
2023/02/22	10	41.80	22	42.51	42.50	-12	14,839	-0.08%
2023/02/21	24	41.97	24	41.91	41.90	0	15,002	0.00%
2023/02/20	15	41.69	1	41.85	42.00	14	15,126	0.09%
2023/02/17	10	40.70	32	41.23	41.25	-22	15,085	-0.15%
2023/02/16	0	0.00	10	40.40	40.40	-10	14,928	-0.07%
2023/02/15	10	39.80	10	39.90	39.90	0	15,145	0.00%
2023/02/14	0	39.15	2	39.50	39.55	-2	15,145	-0.01%
2023/02/13	14	39.10	0	0.00	39.00	14	15,203	0.09%
2023/02/10	15	40.28	2	40.45	39.70	13	15,261	0.09%
2023/02/09	10	39.50	0	39.70	39.75	10	15,195	0.07%
2023/02/08	3	39.37	0	0.00	39.40	3	15,238	0.02%
2023/02/07	8	39.46	1	38.91	39.80	7	15,196	0.05%
2023/02/06	11	39.25	11	38.98	38.95	0	15,198	0.00%
2023/02/03	21	39.50	18.1	40.59	39.45	2.9	15,146	0.02%
2023/02/02	0	0.00	1	40.00	40.30	-1	14,990	-0.01%
2023/02/01	20	39.37	72	39.18	40.00	-52	15,057	-0.35%
2023/01/31	22	37.93	2	37.75	37.85	20	14,970	0.13%
2023/01/30	11	37.80	10	37.44	37.65	1	15,052	0.01%
2023/01/17	1	36.50	20	36.65	36.65	-19	15,072	-0.13%
2023/01/16	30	36.43	20	36.35	36.35	10	15,055	0.07%
2023/01/13	20	37.00	46	36.91	36.80	-26	15,021	-0.17%
2023/01/12	15	36.88	1	36.42	36.70	14	15,112	0.09%
2023/01/11	0	0.00	31	36.50	36.85	-31	15,160	-0.20%
2023/01/09	10	35.10	10	35.10	35.10	0	15,067	0.00%
2023/01/06	1	35.20	1	35.15	35.20	0	15,182	0.00%
2023/01/05	41	35.62	14	35.23	35.05	27	15,367	0.18%
2023/01/04	11	36.18	20	36.25	36.40	-9	15,563	-0.06%
2023/01/03	3	36.45	22	36.41	36.40	-19	15,843	-0.12%
2022/12/30	1	37.10	2	37.15	37.15	-1	16,066	-0.01%
2022/12/29	10	36.35	16	36.25	36.25	-6	16,319	-0.04%
2022/12/28	1	36.80	0	36.55	36.45	1	16,375	0.01%
2022/12/27	20	37.12	0	0.00	36.75	20	16,472	0.12%
2022/12/26	44	37.31	6	37.45	37.00	38	16,532	0.23%
2022/12/23	20	37.25	10	37.50	37.50	10	16,641	0.06%
2022/12/22	41	37.18	40	37.75	37.75	1	16,716	0.01%
2022/12/21	42	36.65	82	36.71	37.00	-40	16,567	-0.24%
2022/12/20	10	35.97	18	35.31	34.85	-8	16,376	-0.05%
2022/12/19	34	35.69	51	35.78	35.35	-17	16,566	-0.10%
2022/12/16	12	36.13	46	36.38	36.40	-34	16,796	-0.20%
2022/12/15	20	37.15	2.3	36.51	36.60	17.7	16,699	0.11%
2022/12/14	25	36.41	41	36.99	37.00	-16	16,358	-0.10%
2022/12/13	35	35.36	57	36.50	36.75	-22	15,840	-0.14%
2022/12/12	24	33.83	14	34.70	35.05	10	15,076	0.07%
2022/12/09	10	33.10	20	33.70	33.70	-10	14,541	-0.07%
2022/12/08	5	32.40	5	32.95	33.00	0	14,449	0.00%
2022/12/07	0.6	33.04	0	0.00	32.25	0.6	14,417	0.00%
2022/12/06	14	32.92	0	0.00	32.55	14	14,313	0.10%
2022/12/05	20	33.50	20	33.30	33.30	0	14,299	0.00%
2022/12/02	10	33.55	15	33.40	33.40	-5	14,205	-0.04%
2022/12/01	12	33.30	15	33.58	33.65	-3	14,143	-0.02%
2022/11/30	20	33.66	20	33.00	33.00	0	13,923	0.00%
2022/11/29	11	33.51	31	33.49	33.50	-20	13,734	-0.15%
2022/11/28	0	0.00	14	32.81	32.95	-14	13,468	-0.10%
2022/11/25	13	33.05	14	32.65	32.60	-1	13,400	-0.01%
2022/11/24	35	33.41	34	32.77	32.80	1	13,297	0.01%
2022/11/23	34	33.49	43	33.78	33.95	-9	12,927	-0.07%
2022/11/22	11	33.10	26.2	33.08	33.20	-15.2	12,413	-0.12%
2022/11/21	2	32.35	11	32.30	32.30	-9	12,123	-0.07%
2022/11/18	11	32.30	1	31.85	31.65	10	12,001	0.08%
2022/11/17	17	32.45	35	32.46	32.40	-18	11,939	-0.15%
2022/11/16	18	31.88	39	32.03	32.15	-21	11,602	-0.18%
2022/11/14	0	0.00	14	30.68	30.70	-14	11,283	-0.12%
2022/11/11	28	31.06	13	30.48	30.10	15	11,223	0.13%
2022/11/10	0	0.00	11	31.20	31.20	-11	11,019	-0.10%
2022/11/09	23	31.36	21	30.92	30.85	2	11,063	0.02%
2022/11/08	11	30.46	22	30.93	30.80	-11	10,999	-0.10%
2022/11/07	11	30.55	6	30.34	30.25	5	10,930	0.05%
2022/11/04	0	0.00	15	29.30	29.40	-15	10,871	-0.14%
2022/11/03	5	28.60	0	0.00	28.65	5	10,994	0.05%
2022/11/02	0	0.00	5	28.75	28.75	-5	11,019	-0.05%
2022/11/01	15	28.40	15	28.50	28.50	0	11,004	0.00%
2022/10/28	23	28.46	11	28.83	28.25	12	11,002	0.11%
2022/10/27	18	28.61	10	28.40	28.50	8	10,770	0.07%
2022/10/26	10	29.81	2	30.45	29.40	8	10,592	0.08%
2022/10/25	24	30.70	34	30.78	30.35	-10	10,651	-0.09%
2022/10/24	10	30.35	10	30.70	30.70	0	10,724	0.00%
2022/10/21	21	30.32	11	30.15	30.10	10	10,796	0.09%
2022/10/20	8	29.94	8	30.12	30.45	0	10,897	0.00%
2022/10/19	4	30.88	4	30.61	30.55	0	10,811	0.00%
2022/10/18	10	30.06	10	30.00	30.00	0	10,940	0.00%
2022/10/17	12	29.96	11	30.05	30.05	1	10,946	0.01%
2022/10/14	11	30.36	23	30.64	30.65	-12	11,000	-0.11%
2022/10/13	21	29.96	1	30.20	29.35	20	11,075	0.18%
2022/10/12	21	31.45	1.1	31.15	30.85	19.9	11,317	0.18%
2022/10/11	27	31.42	20	31.66	31.75	7	11,401	0.06%
2022/10/07	27	31.23	65.1	31.66	31.75	-38.1	11,477	-0.33%
2022/10/06	10	30.10	33.3	31.09	31.10	-23.3	11,338	-0.21%
2022/10/05	22	30.35	20	29.90	29.90	2	11,190	0.02%
2022/10/04	37	29.79	42	29.84	29.85	-5	11,237	-0.04%
2022/10/03	13	28.89	10	29.20	29.20	3	11,103	0.03%
2022/09/30	12	28.10	11	29.46	29.55	1	11,018	0.01%
2022/09/29	10	28.90	20	29.08	28.90	-10	10,825	-0.09%
2022/09/28	10	28.90	1	27.40	27.40	9	10,628	0.08%
2022/09/27	13	28.76	11	29.00	29.00	2	10,423	0.02%
2022/09/26	15	29.87	12	29.31	29.25	3	10,195	0.03%
2022/09/23	3	30.00	5	30.25	30.10	-2	9,844	-0.02%
2022/09/22	0	0.00	10	29.00	29.00	-10	9,506	-0.11%
2022/09/21	10	28.22	0	0.00	27.95	10	9,413	0.11%
2022/09/20	10	28.17	11	28.30	28.30	-1	9,448	-0.01%
2022/09/19	2	28.00	0	0.00	27.90	2	9,455	0.02%
2022/09/16	10	28.30	10	28.20	28.20	0	9,460	0.00%
2022/09/15	1	28.65	0	28.80	28.65	1	9,565	0.01%
2022/09/14	1	28.21	1	28.65	28.80	0	9,583	0.00%
2022/09/13	10	28.70	10	28.90	28.90	0	9,675	0.00%
2022/09/12	10	28.50	10	28.70	28.70	0	9,858	0.00%
2022/09/08	0	0.00	0	27.73	27.90	0	9,920	0.00%
2022/09/07	0	0.00	0	27.75	27.35	0	10,004	0.00%
2022/09/06	10	27.35	10	27.20	27.20	0	10,074	0.00%
2022/09/05	0	27.58	0	0.00	27.50	0	10,204	0.00%
2022/09/02	11	27.75	12	27.65	27.65	-1	10,261	-0.01%
2022/09/01	10	28.35	12	28.15	28.10	-2	10,247	-0.02%
2022/08/31	10.1	29.15	15	28.45	28.45	-4.9	10,267	-0.05%
2022/08/30	2	29.25	4	28.83	28.80	-2	10,187	-0.02%
2022/08/29	11	28.35	11	28.41	28.40	0	10,214	0.00%
2022/08/26	10	29.25	10	29.05	29.05	0	10,215	0.00%
2022/08/24	12.1	28.95	12	28.91	28.90	0.1	10,473	0.00%
2022/08/23	11.1	28.62	11	28.90	28.90	0.1	10,646	0.00%
2022/08/22	2	28.75	2	28.83	28.75	0	10,736	0.00%
2022/08/19	12.1	29.33	11	29.02	29.00	1.1	10,746	0.01%
2022/08/18	1.1	29.11	2	29.40	29.45	-0.9	10,875	-0.01%
2022/08/17	31.1	29.75	10	29.25	29.25	21.1	11,148	0.19%
2022/08/16	24	30.16	12	29.51	29.50	12	11,265	0.11%
2022/08/15	11	30.17	13	30.21	30.30	-2	11,496	-0.02%
2022/08/12	21	30.39	20	30.00	30.00	1	11,879	0.01%
2022/08/11	26	30.93	21	30.45	30.45	5	11,930	0.04%
2022/08/10	41	31.34	20	30.70	30.70	21	12,004	0.17%
2022/08/09	21	30.39	23.1	31.14	31.20	-2.1	12,123	-0.02%
2022/08/08	30	30.28	27	30.58	30.60	3	12,304	0.02%
2022/08/05	21	30.42	21	30.40	30.40	0	12,413	0.00%
2022/08/04	21	30.12	24	30.34	30.35	-3	12,725	-0.02%
2022/08/03	23	30.72	33	30.55	30.40	-10	13,847	-0.07%
2022/08/02	25	31.12	23	30.91	30.90	2	14,494	0.01%
2022/08/01	21	31.50	62.2	31.62	31.40	-41.2	14,677	-0.28%
2022/07/29	22	31.26	6	31.23	31.20	16	14,887	0.11%
2022/07/28	22	30.62	31	30.75	30.75	-9	14,936	-0.06%
2022/07/27	23	30.25	32	30.41	30.45	-9	15,013	-0.06%
2022/07/26	20.3	30.05	11	30.40	30.45	9.3	15,266	0.06%
2022/07/25	22	30.00	26	30.31	30.35	-4	15,401	-0.03%
2022/07/22	11	29.31	61	29.41	29.30	-50	15,430	-0.32%
2022/07/21	12	29.00	12	29.22	29.00	0	16,482	0.00%
2022/07/20	44	29.31	24	29.38	29.05	20	18,316	0.11%
2022/07/19	20	28.80	160	29.72	29.70	-140	19,359	-0.72%	大賣/鉅額交易
2022/07/18	192	28.57	17	28.89	29.00	175	19,944	0.88%	大買/鉅額交易
2022/07/15	1	27.30	3.1	27.59	27.35	-2.1	19,673	-0.01%
2022/07/14	0	23.05	24	25.07	25.10	-24	19,617	-0.12%
2022/07/13	10	23.85	10	23.65	23.65	0	19,695	0.00%
2022/07/12	24	25.20	0	0.00	23.65	24	19,744	0.12%
2022/07/11	20	26.24	32	26.21	26.25	-12	20,168	-0.06%
2022/07/08	10	25.59	11	25.51	25.70	-1	21,286	0.00%
2022/07/07	12	24.28	10	24.83	24.90	2	21,950	0.01%
2022/07/06	11	25.24	10	24.40	24.40	1	22,120	0.00%
2022/07/05	10	25.10	10	25.50	25.50	0	22,443	0.00%
2022/07/04	0	0.00	10	24.40	24.40	-10	22,581	-0.04%
2022/07/01	23	24.62	0	0.00	24.25	23	22,661	0.10%
2022/06/30	15	25.17	0	0.00	25.10	15	22,627	0.07%
2022/06/29	10	25.40	20	25.65	25.65	-10	22,613	-0.04%
2022/06/28	10	25.40	0	0.00	25.80	10	22,620	0.04%
2022/06/27	0	0.00	20	26.23	26.30	-20	22,612	-0.09%
2022/06/24	10	26.07	10.1	25.50	25.50	-0.1	22,616	0.00%
2022/06/23	0	0.00	2	25.50	25.40	-2	22,605	-0.01%
2022/06/22	20	26.99	0	0.00	25.95	20	22,519	0.09%
2022/06/21	0	0.00	1	27.05	27.05	-1	22,495	0.00%
2022/06/20	22	27.25	0	0.00	25.95	22	22,427	0.10%
2022/06/17	10	28.20	8.1	27.98	27.90	1.9	22,282	0.01%
2022/06/16	12	29.29	10	29.00	29.00	2	22,194	0.01%
2022/06/15	20	28.95	20	28.65	28.65	0	22,114	0.00%
2022/06/14	11	28.43	10	28.45	28.45	1	22,067	0.00%
2022/06/13	16	29.68	14	29.44	29.10	2	22,170	0.01%
2022/06/10	11	29.99	12.2	30.18	30.20	-1.2	22,205	-0.01%
2022/06/09	11.2	29.91	10.1	29.95	29.95	1.1	22,247	0.00%
2022/06/08	11.1	29.98	11.5	30.04	30.05	-0.4	22,261	0.00%
2022/06/07	1	29.80	10	29.70	29.80	-9	22,362	-0.04%
2022/06/06	24.5	28.95	21	29.25	29.25	3.5	22,414	0.02%
2022/06/02	25.1	29.05	21	28.82	28.80	4.1	22,769	0.02%
2022/06/01	15	29.17	13	29.49	29.55	2	22,924	0.01%
2022/05/31	21	29.72	35.7	29.90	29.40	-14.7	22,897	-0.06%
2022/05/30	31	30.80	1	30.70	30.70	30	22,869	0.13%
2022/05/27	25.7	31.33	31	30.97	30.90	-5.3	23,008	-0.02%
2022/05/26	23	31.78	14.5	31.07	31.00	8.5	23,087	0.04%
2022/05/25	20.5	30.75	43.2	31.50	31.60	-22.7	22,981	-0.10%
2022/05/24	50.2	31.00	39.5	30.65	30.70	10.7	22,716	0.05%
2022/05/23	21.5	30.70	21.8	30.92	30.90	-0.3	22,524	0.00%
2022/05/20	27.8	30.62	26.2	30.28	30.25	1.6	22,346	0.01%
2022/05/19	13	30.05	15	30.49	30.60	-2	22,169	-0.01%
2022/05/18	0.2	30.20	0	0.00	30.20	0.2	21,994	0.00%
2022/05/17	18	30.04	11	29.84	29.80	7	21,825	0.03%
2022/05/16	11	29.12	11	30.00	30.05	0	21,497	0.00%
2022/05/13	10	29.10	10	29.00	29.00	0	21,295	0.00%
2022/05/12	11	30.56	23	28.96	28.55	-12	21,107	-0.06%
2022/05/11	30	31.85	13	30.57	30.60	17	20,729	0.08%
2022/05/10	3	30.50	15	31.08	31.10	-12	19,544	-0.06%
2022/05/09	28	29.46	184	29.33	29.00	-156	18,800	-0.83%	大賣/鉅額交易
2022/05/06	16	28.79	13	29.67	29.70	3	18,430	0.02%
2022/05/05	32	29.42	22	29.00	29.00	10	17,966	0.06%
2022/05/04	30	28.38	11	28.66	28.70	19	17,641	0.11%
2022/05/03	40	28.26	22	27.90	28.00	18	17,390	0.10%
2022/04/29	1	28.75	16	29.12	28.90	-15	16,966	-0.09%
2022/04/28	9	28.98	65	28.60	28.50	-56	16,719	-0.33%
2022/04/27	70	30.17	132	30.11	28.80	-62	16,354	-0.38%	大賣/
2022/04/26	107	32.91	49.1	33.10	31.55	57.9	15,213	0.38%	大買/
2022/04/25	21	32.36	19	32.72	33.35	2	13,191	0.01%
2022/04/22	185	30.23	29.5	31.84	32.35	155.5	11,844	1.31%	大買/鉅額交易
2022/04/21	133	29.80	10	29.45	29.45	123	10,750	1.14%	大買/鉅額交易
2022/04/20	30	30.07	110	29.58	29.80	-80	10,526	-0.76%	大賣/
2022/04/19	91	29.28	11.1	30.13	30.10	80	10,074	0.79%
2022/04/18	22.1	29.49	30	29.00	29.00	-8	9,706	-0.08%
2022/04/15	46	30.26	45	30.55	29.95	1	9,386	0.01%
2022/04/14	27	29.98	141	29.79	29.85	-114	8,735	-1.31%	大賣/鉅額交易
2022/04/13	16	27.97	27.1	28.56	29.25	-11.1	7,484	-0.15%
2022/04/12	10	26.80	0	27.30	27.55	10	6,739	0.15%
2022/04/11	7	27.76	5	27.51	27.55	2	6,542	0.03%
2022/04/08	100	26.60	4	26.55	26.85	96	6,172	1.56%
2022/04/07	1	25.70	8	26.50	25.70	-7	5,975	-0.12%
2022/04/06	0	0.00	5	26.06	26.15	-5	5,855	-0.09%
2022/03/31	2	24.90	0	0.00	25.30	2	5,778	0.03%
2022/03/28	3	25.08	0	0.00	25.70	3	5,788	0.05%
2022/03/25	4	25.58	27	26.02	25.75	-23	5,846	-0.39%
2022/03/23	12	25.69	3	25.75	25.65	9	5,862	0.15%
2022/03/22	0	0.00	1.9	25.51	25.50	-1.9	5,819	-0.03%
2022/03/21	0	0.00	1	25.60	24.90	-1	5,765	-0.02%
2022/03/18	1	24.90	1	25.05	24.60	0	5,748	0.00%
2022/03/17	5	24.10	7	24.41	25.00	-2	5,814	-0.03%
2022/03/16	1	24.00	4	24.28	23.90	-3	5,747	-0.05%
2022/03/15	16	25.85	0	0.00	25.85	16	5,481	0.29%
2022/03/14	0	0.00	1	26.30	26.35	-1	5,389	-0.02%
2022/03/11	2	25.98	7	25.81	25.65	-5	5,295	-0.09%
2022/03/10	4	25.71	3	25.47	25.90	1	5,206	0.02%
2022/03/09	2	24.95	0	0.00	25.20	2	5,049	0.04%
2022/03/08	1	24.50	1	25.80	24.65	0	4,932	0.00%
2022/03/07	1	26.60	3	26.05	26.15	-2	4,513	-0.04%
2022/03/04	1.1	25.90	5	26.20	25.90	-4	4,187	-0.09%
2022/03/03	8	26.37	25	26.01	26.25	-17	4,069	-0.42%
2022/03/02	9	25.52	16	25.72	25.80	-7	3,846	-0.18%
2022/03/01	0	0.00	5	25.33	24.90	-5	3,707	-0.13%
2022/02/25	6	24.09	1	24.10	23.90	5	3,634	0.14%
2022/02/24	4	23.28	0	0.00	22.90	4	3,539	0.11%
2022/02/23	0	0.00	1	23.45	23.50	-1	3,490	-0.03%
2022/02/22	6	23.67	6	23.05	23.50	0	3,446	0.00%
2022/02/21	0	0.00	3	24.03	23.90	-3	3,271	-0.09%
2022/02/18	2	22.78	1	22.95	22.85	1	3,001	0.03%
2022/02/17	0	0.00	1	22.55	22.55	-1	2,991	-0.03%
2022/02/15	0	0.00	4	22.44	22.45	-4	3,039	-0.13%
2022/02/14	0	0.00	7	22.00	22.00	-7	3,116	-0.22%
2022/02/10	1	22.15	6	22.32	22.15	-5	3,186	-0.16%
2022/02/08	0	0.00	2	21.50	21.75	-2	3,323	-0.06%
2022/02/07	1	20.75	0	0.00	21.20	1	3,329	0.03%
2022/01/26	1	20.20	7	20.20	20.20	-6	3,351	-0.18%
2022/01/21	2	21.20	1	21.20	21.00	1	3,469	0.03%
2022/01/20	0	0.00	1	21.30	21.20	-1	3,526	-0.03%
2022/01/19	3.2	20.76	5	20.80	20.80	-1.9	3,572	-0.05%
2022/01/14	0	0.00	3	21.03	21.20	-3	3,814	-0.08%
2022/01/11	0	0.00	1	21.35	21.35	-1	3,872	-0.03%
2022/01/10	1	21.30	0	0.00	21.30	1	3,890	0.03%
2022/01/07	0	0.00	1	21.40	21.40	-1	3,912	-0.03%
2022/01/06	2	21.60	1	21.75	21.75	1	3,962	0.03%
2022/01/04	1	21.55	0	0.00	21.60	1	4,112	0.02%
2022/01/03	0	0.00	5	21.75	21.80	-5	4,182	-0.12%
2021/12/30	0	0.00	0.5	21.95	21.95	-0.5	4,229	-0.01%
2021/12/29	1	22.00	0	0.00	22.05	1	4,267	0.02%
2021/12/24	1	22.30	0	0.00	22.20	1	4,537	0.02%
2021/12/23	0	0.00	2	22.45	22.35	-2	4,538	-0.04%
2021/12/22	0	0.00	1	22.30	22.30	-1	4,557	-0.02%
2021/12/21	2	22.10	1	22.20	22.70	1	4,537	0.02%
2021/12/20	0	0.00	11	22.37	22.70	-11	4,481	-0.25%
2021/12/15	1	21.40	0	0.00	21.75	1	4,533	0.02%
2021/12/14	7	21.80	0	0.00	21.55	7	4,585	0.15%
2021/12/13	23	22.09	37	22.25	22.25	-14	4,612	-0.30%
2021/12/09	0	0.00	1	21.80	21.45	-1	4,772	-0.02%
2021/12/08	2	21.75	1	21.75	21.65	1	5,027	0.02%
2021/12/06	2	21.20	0	0.00	21.30	2	5,361	0.04%
2021/12/02	0	0.00	1	21.30	21.20	-1	5,567	-0.02%
2021/11/25	1	22.35	0	0.00	21.80	1	7,106	0.01%
2021/11/22	1	20.95	3	21.20	21.10	-2	7,524	-0.03%
2021/11/19	5	21.12	0	0.00	21.05	5	7,621	0.07%
2021/11/16	1	21.75	0	0.00	21.55	1	8,381	0.01%
2021/11/15	0	0.00	3	21.75	21.75	-3	8,549	-0.04%
2021/11/12	3	22.32	1	22.45	22.15	2	8,930	0.02%
2021/11/11	17	21.90	25	22.16	22.25	-8	9,405	-0.09%
2021/11/09	2	21.95	0	0.00	22.00	2	10,616	0.02%
2021/11/08	3	22.30	0.6	22.10	22.15	2.4	11,587	0.02%
2021/11/05	2	21.25	0	0.00	21.20	2	12,062	0.02%
2021/11/04	1	21.15	0	0.00	21.20	1	12,380	0.01%
2021/11/03	1	21.50	0	0.00	21.60	1	13,125	0.01%
2021/11/01	2	21.10	0	0.00	21.00	2	13,595	0.01%
2021/10/25	0	0.00	5	21.80	21.85	-5	17,751	-0.03%
2021/10/22	9	21.90	0	0.00	21.90	9	18,103	0.05%
2021/10/20	0	0.00	9	23.32	22.70	-9	18,481	-0.05%
2021/10/19	5	22.95	0	0.00	22.95	5	18,800	0.03%
2021/10/14	1	22.20	0	0.00	22.25	1	20,620	0.00%
2021/10/13	5	22.14	2	23.00	22.10	3	21,328	0.01%
2021/10/12	5	22.64	22	22.90	22.60	-17	21,530	-0.08%
2021/10/08	5	22.75	0	0.00	22.95	5	21,625	0.02%
2021/10/06	12	23.78	0	0.00	23.30	12	21,890	0.05%
2021/10/05	0	0.00	2	23.55	23.75	-2	22,108	-0.01%
2021/10/04	4	23.11	1	23.55	22.65	3	22,144	0.01%
2021/10/01	5	24.39	0	0.00	24.05	5	22,269	0.02%
2021/09/30	6	24.96	0	0.00	25.05	6	22,435	0.03%
2021/09/29	2	24.35	0	0.00	24.20	2	22,590	0.01%
2021/09/23	15	24.95	20	24.95	24.85	-5	27,414	-0.02%
2021/09/22	3	24.50	3	25.20	24.95	0	28,563	0.00%
2021/09/17	2	25.50	0	0.00	25.50	2	29,013	0.01%
2021/09/16	1	26.35	1	26.20	26.00	0	29,021	0.00%
2021/09/15	20	26.15	0	0.00	26.35	20	28,960	0.07%
2021/09/14	14	26.04	1	26.70	26.10	13	28,920	0.04%
2021/09/13	3	26.55	22	26.59	26.95	-19	28,902	-0.07%
2021/09/10	5	26.36	7	26.26	26.05	-2	28,697	-0.01%
2021/09/09	0	0.00	6	25.65	25.70	-6	28,390	-0.02%
2021/09/08	16	25.45	1	25.35	24.75	15	28,335	0.05%
2021/09/07	15	25.44	19	25.88	25.40	-4	28,251	-0.01%
2021/09/06	9	25.73	24	25.86	25.60	-15	28,141	-0.05%
2021/09/03	7	26.83	3	26.80	26.35	4	27,935	0.01%
2021/09/02	3	26.62	12	26.48	26.65	-9	27,745	-0.03%
2021/09/01	12	27.30	7	27.04	27.00	5	27,620	0.02%
2021/08/31	15	26.98	22	27.27	27.20	-7	27,184	-0.03%
2021/08/30	0	26.00	2.2	26.08	26.00	-2.1	26,686	-0.01%
2021/08/27	22	25.69	3	25.79	26.00	19	26,770	0.07%
2021/08/26	26	26.22	30	26.68	25.60	-4	27,415	-0.01%
2021/08/25	5	25.51	0	0.00	25.35	5	27,090	0.02%
2021/08/24	8	25.54	8	25.49	25.65	0	27,011	0.00%
2021/08/23	11	26.11	45	25.80	25.85	-34	26,875	-0.13%
2021/08/20	27	24.32	1	24.00	24.60	26	26,510	0.10%
2021/08/19	28	24.68	10	25.08	24.20	18	26,365	0.07%
2021/08/18	16	23.58	18	24.53	25.60	-2	26,158	-0.01%
2021/08/17	16	25.59	5	25.73	23.90	11	25,777	0.04%
2021/08/16	10	26.91	3	27.73	26.40	7	25,231	0.03%
2021/08/13	27	28.61	14	28.45	27.55	13	24,737	0.05%
2021/08/12	27	29.04	64	28.89	29.75	-37	23,927	-0.15%
2021/08/11	22	27.60	31	27.78	27.85	-9	22,963	-0.04%
2021/08/10	25	28.01	27	27.72	27.30	-2	22,367	-0.01%
2021/08/09	49	28.18	43	27.88	27.95	6	22,110	0.03%
2021/08/06	18	26.94	17	27.10	26.95	1	21,412	0.00%
2021/08/05	27	26.57	16	26.64	26.65	11	21,222	0.05%
2021/08/04	13	27.81	0	0.00	27.40	13	21,141	0.06%
2021/08/03	9	28.42	9	28.84	28.85	0	21,239	0.00%
2021/08/02	16	28.03	22	28.76	29.30	-6	20,948	-0.03%
2021/07/30	23	28.20	23	28.44	27.20	0	20,265	0.00%
2021/07/29	38	27.47	52	27.07	27.95	-14	19,168	-0.07%
2021/07/28	76	26.08	59	26.33	25.75	17	17,963	0.09%
2021/07/27	7	25.78	10	26.27	25.60	-3	17,718	-0.02%
2021/07/26	8	26.70	12	26.40	26.90	-4	17,744	-0.02%
2021/07/23	1	26.75	28	26.36	26.70	-27	17,549	-0.15%
2021/07/22	24	26.36	0	0.00	25.00	24	17,272	0.14%
2021/07/21	111	27.13	28	27.12	26.50	83	17,026	0.49%	大買/
2021/07/20	42	26.29	31	26.46	26.75	11	16,240	0.07%
2021/07/19	64	26.35	79	26.78	27.10	-15	15,653	-0.10%
2021/07/16	21	25.07	10	25.35	25.10	11	15,298	0.07%
2021/07/15	10	24.53	13	25.08	24.85	-3	15,227	-0.02%
2021/07/14	0	0.00	15	22.90	23.90	-15	15,419	-0.10%
2021/07/13	3	24.12	3	24.87	23.50	0	16,149	0.00%
2021/07/12	0	0.00	13	25.82	25.05	-13	16,669	-0.08%
2021/07/09	0	0.00	1	25.25	24.65	-1	17,158	-0.01%
2021/07/08	1	24.80	1	24.95	24.95	0	17,332	0.00%
2021/07/07	3	24.68	7	24.62	24.30	-4	17,117	-0.02%
2021/07/06	1	25.60	2	25.75	25.60	-1	16,927	-0.01%
2021/07/05	4	26.53	7	26.46	26.35	-3	16,765	-0.02%
2021/07/02	35	26.13	33	26.43	25.65	2	16,464	0.01%
2021/07/01	73	27.47	54	28.28	26.80	19	15,961	0.12%
2021/06/30	63	26.94	33.2	26.50	27.50	29.8	14,329	0.21%
2021/06/29	22	24.34	5	23.94	25.15	17	12,019	0.14%
2021/06/28	0	0.00	4.1	22.86	22.90	-4.1	10,786	-0.04%
2021/06/25	0	0.00	0.1	21.25	20.85	-0.1	10,250	0.00%
2021/06/22	4	21.03	0	0.00	20.80	4	10,050	0.04%
2021/06/10	2	20.30	0	0.00	20.40	2	9,670	0.02%
2021/06/09	0	0.00	9	20.64	20.35	-9	9,630	-0.09%
2021/06/08	1	21.10	0	0.00	21.00	1	9,596	0.01%
2021/06/07	0	0.00	1	20.30	20.80	-1	9,580	-0.01%
2021/06/04	6	22.26	2	22.45	21.70	4	9,486	0.04%
2021/06/03	33	22.62	10	22.44	22.45	23	9,303	0.25%
2021/06/02	0	0.00	6	21.33	21.70	-6	8,530	-0.07%
2021/05/31	7	20.47	0	0.00	20.00	7	8,437	0.08%
2021/05/25	2	18.70	0	0.00	18.40	2	8,292	0.02%
2021/05/24	2	18.95	0	0.00	18.95	2	8,373	0.02%
2021/05/21	1	18.50	0	0.00	19.15	1	8,372	0.01%
2021/05/20	0	0.00	2	18.25	18.05	-2	8,310	-0.02%
2021/05/19	2	18.75	0	0.00	18.65	2	8,274	0.02%
2021/05/18	0	0.00	0	18.05	18.25	0	8,174	0.00%
2021/05/17	2	16.50	13	16.82	16.60	-11	8,117	-0.14%
2021/05/14	3	18.58	0	0.00	17.55	3	8,010	0.04%
2021/05/13	0	0.00	10	18.70	18.55	-10	7,916	-0.13%
2021/05/12	10	19.80	0	0.00	19.60	10	7,828	0.13%
2021/05/11	12	21.90	26	22.28	21.70	-14	7,594	-0.18%
2021/05/10	1	22.00	20	22.24	22.15	-19	7,003	-0.27%
2021/05/07	5	20.51	85	20.68	21.20	-80	6,735	-1.19%
2021/05/06	12	21.08	9	20.55	20.35	3	6,625	0.05%
2021/05/05	10	20.65	2	20.90	20.40	8	6,476	0.12%
2021/05/04	3	20.13	23	19.63	19.55	-20	6,276	-0.32%
2021/05/03	31	21.91	29	21.85	21.65	2	6,096	0.03%
2021/04/29	6	21.22	6	21.13	21.20	0	5,810	0.00%
2021/04/28	10	20.45	0	20.50	20.60	10	5,639	0.18%
2021/04/27	25	20.80	4	20.80	21.00	21	5,570	0.38%
2021/04/26	56	20.97	4	21.19	21.20	52	5,472	0.95%
2021/04/23	3	20.82	33	20.76	20.80	-30	5,375	-0.56%
2021/04/22	36	21.74	11	22.47	20.55	25	5,281	0.47%
2021/04/21	0	0.00	20	21.80	21.70	-20	4,844	-0.41%
2021/04/20	17	22.90	20	21.94	22.10	-3	4,649	-0.06%
2021/04/19	39	22.71	17	22.38	23.65	22	4,266	0.52%
2021/04/16	34	21.61	28.2	21.47	21.50	5.8	3,385	0.17%
2021/04/15	42	20.76	13.2	20.54	20.95	28.8	2,604	1.10%
2021/04/14	1	19.20	1	19.40	19.75	0	1,850	0.00%
2021/04/12	0	0.00	5	18.20	18.25	-5	1,510	-0.33%
2021/04/09	0	0.00	1	18.30	18.05	-1	1,450	-0.07%
2021/04/08	1	18.35	41	18.16	18.35	-40	1,395	-2.87%
2021/04/07	13	18.01	9	17.94	17.80	4	1,262	0.32%
2021/03/23	0	0.00	2	16.95	16.95	-2	1,338	-0.15%
2021/03/19	0.1	17.00	0	0.00	16.80	0.1	1,391	0.00%
2021/03/16	1	17.10	0	0.00	17.10	1	1,595	0.06%
2021/03/15	8	17.10	0	0.00	17.15	8	1,605	0.50%
2021/03/12	0	17.30	0	17.30	17.10	0	1,609	0.00%
2021/03/11	0	0.00	2	17.30	17.30	-2	1,609	-0.12%
2021/03/10	2	17.15	0	0.00	17.15	2	1,590	0.13%
2021/03/05	12	17.32	20	17.35	17.20	-8	1,552	-0.52%
2021/03/04	20	17.75	2	17.70	17.80	18	1,468	1.23%
2021/02/26	5	17.34	5	17.33	17.15	0	1,385	0.00%
2021/02/24	10	17.34	5	17.58	17.25	5	1,305	0.38%
2021/02/03	5	15.50	0	0.00	15.65	5	1,148	0.44%
2021/01/27	2	15.45	0	0.00	15.25	2	1,141	0.18%
2021/01/22	1	15.25	0	0.00	15.40	1	1,143	0.09%
2021/01/21	10	15.35	0	0.00	15.25	10	1,137	0.88%
2021/01/13	1	16.25	0	0.00	16.20	1	1,087	0.09%
2021/01/04	2	17.35	0	0.00	17.25	2	987	0.20%
2020/12/31	0	0.00	0.1	17.35	17.20	-0.1	981	-0.01%
2020/12/14	5	17.65	35	17.37	17.50	-30	590	-5.08%
2020/12/11	0	16.70	2	16.80	16.75	-2	519	-0.38%
2020/12/10	30	17.27	1	17.00	17.20	29	489	5.92%
2020/12/04	0	16.15	0	0.00	16.25	0	344	0.00%
2020/11/24	0	16.10	0	0.00	16.10	0	361	0.01%
2020/11/17	0	0.00	2.4	15.59	15.65	-2.4	343	-0.69%
2020/11/16	0	0.00	2	15.60	15.50	-2	343	-0.58%
2020/11/13	0	0.00	4	15.50	15.55	-4	344	-1.16%
2020/11/12	0	0.00	4	15.48	15.45	-4	347	-1.15%
2020/11/11	0	0.00	5	15.45	15.45	-5	355	-1.41%
2020/11/10	0	0.00	2	15.60	15.50	-2	348	-0.57%
2020/11/09	0	0.00	11	15.45	15.45	-11	344	-3.19%
2020/11/02	0	15.40	0	0.00	15.35	0	351	0.01%
2020/10/07	0.1	16.00	0	0.00	15.80	0.1	346	0.02%
2020/09/22	5	15.96	0	0.00	15.90	5	374	1.34%
2020/09/08	0	16.80	0	0.00	16.70	0	417	0.00%
2020/09/07	0.1	16.90	0	0.00	16.90	0.1	407	0.01%
2020/08/11	1	15.30	0	0.00	15.40	1	385	0.26%
2020/08/03	0	0.00	1	15.35	15.35	-1	412	-0.24%
2020/07/21	1	15.60	0	0.00	15.50	1	448	0.21%
2020/07/16	0	0.00	0.5	15.80	15.80	-0.5	465	-0.11%
2020/06/04	2	16.55	0.3	16.50	16.50	1.7	622	0.28%
2020/05/29	0	0.00	3.6	16.20	16.30	-3.6	640	-0.56%
2020/04/15	5	15.65	0	0.00	15.65	5	652	0.77%
2020/03/31	0	0.00	1	14.85	15.25	-1	641	-0.16%
2020/03/27	0	0.00	1	14.50	14.50	-1	625	-0.16%
2020/03/24	1	14.05	0	0.00	14.10	1	622	0.16%
2020/03/23	1	13.85	0	0.00	14.10	1	615	0.16%
2020/03/19	1	13.65	1	14.00	13.95	0	603	0.00%
2020/03/16	0	0.00	200	14.51	14.25	-200	541	-36.96%	大賣/鉅額交易
2020/02/05	0.1	17.10	22	17.10	17.00	-21.9	550	-3.99%
2020/02/04	0	0.00	85	17.22	17.25	-85	542	-15.66%
2020/01/31	5	17.55	0	0.00	17.50	5	528	0.95%
2020/01/30	0	0.00	75	17.80	17.50	-75	524	-14.31%
2020/01/10	0.6	18.30	0	0.00	18.40	0.6	528	0.11%
2019/12/26	0	0.00	2	18.70	18.65	-2	646	-0.31%
2019/12/24	0	0.00	3	18.70	18.70	-3	663	-0.45%
2019/12/16	0	0.00	1	18.50	18.60	-1	709	-0.14%
2019/12/12	0	0.00	1	18.15	18.20	-1	706	-0.14%
2019/12/06	2	18.30	0	0.00	18.30	2	762	0.26%
2019/12/02	2	18.30	0	0.00	18.25	2	866	0.23%
2019/11/20	10	18.30	0	0.00	18.30	10	1,146	0.87%
2019/11/11	10	18.80	0	0.00	18.75	10	1,540	0.65%
2019/11/07	0	0.00	3	19.00	19.00	-3	1,530	-0.20%
2019/11/05	0	0.00	2	19.40	19.40	-2	1,521	-0.13%
2019/11/04	10	19.30	0	0.00	19.30	10	1,530	0.65%
2019/10/29	0	0.00	0.1	19.05	19.05	-0.1	1,566	-0.01%
2019/10/25	0	0.00	1	19.10	19.15	-1	1,572	-0.06%
2019/10/24	0	0.00	2.2	19.10	19.10	-2.2	1,584	-0.14%
2019/10/21	0	0.00	2	19.25	19.20	-2	1,602	-0.12%
2019/10/17	0	0.00	2	19.00	19.10	-2	1,599	-0.13%
2019/10/15	0	0.00	11	19.45	19.40	-11	1,558	-0.71%
2019/10/09	0	0.00	2	20.05	19.95	-2	1,511	-0.13%
2019/09/19	0	0.00	12	20.30	20.35	-12	1,522	-0.79%
2019/09/04	10	20.92	0	0.00	20.90	10	1,464	0.68%
2019/09/02	0	0.00	5	20.98	21.15	-5	1,435	-0.35%
2019/08/30	5	20.55	0	0.00	20.45	5	1,321	0.38%
2019/08/29	0	0.00	1	20.35	20.55	-1	1,316	-0.08%
2019/08/28	10	20.35	0	0.00	20.35	10	1,307	0.76%
2019/08/27	0	0.00	2	20.40	20.35	-2	1,294	-0.15%
2019/08/19	0	0.00	1	20.65	20.60	-1	1,109	-0.09%
2019/08/16	3	19.80	3	19.70	20.50	0	981	0.00%
2019/07/26	10	19.65	0	0.00	19.50	10	828	1.21%
2019/07/25	0	0.00	6	19.68	19.70	-6	818	-0.73%
2019/07/24	20	19.55	2	19.70	19.70	18	816	2.20%
2019/06/14	0	0.00	2	19.40	19.40	-2	1,941	-0.10%
2019/06/11	2	19.60	2	19.80	19.60	0	2,138	0.00%
2019/06/10	2	20.03	0	0.00	19.85	2	2,191	0.09%
2019/06/05	0	0.00	1	20.10	20.05	-1	2,389	-0.04%
2019/06/04	21	19.94	10	19.90	19.80	11	2,410	0.46%
2019/05/24	10	19.53	0	0.00	19.30	10	2,973	0.34%
2019/05/22	1	19.45	0	0.00	19.40	1	2,974	0.03%
2019/05/21	12	19.35	0	0.00	19.40	12	2,972	0.40%
2019/05/20	2	19.30	0	0.00	19.35	2	2,968	0.07%
2019/05/06	0	0.00	1	19.60	19.55	-1	2,896	-0.03%
2019/04/29	10	19.50	0	0.00	19.50	10	2,904	0.34%
2019/04/22	0	0.00	8	20.60	20.75	-8	2,818	-0.28%
2019/04/16	8	21.20	0	0.00	20.75	8	2,825	0.28%
2019/04/15	0	0.00	6	20.77	21.25	-6	2,862	-0.21%
2019/04/12	0	0.00	20	20.65	20.75	-20	2,872	-0.70%
2019/04/11	0	0.00	30	20.80	20.75	-30	2,887	-1.04%
2019/04/10	5	21.10	0	0.00	20.70	5	2,880	0.17%
2019/04/09	56	20.91	1	20.40	20.85	55	2,846	1.93%
2019/04/08	5	20.45	0	0.00	20.45	5	2,812	0.18%
2019/04/01	2	20.75	0	0.00	20.75	2	2,712	0.07%
2019/03/29	0	0.00	20	20.59	21.20	-20	2,659	-0.75%
2019/03/28	20	20.13	0	0.00	20.10	20	2,573	0.78%
2019/03/27	4	21.94	0	0.00	21.15	4	2,446	0.16%
2019/03/26	0	0.00	8	23.11	22.50	-8	2,317	-0.35%
2019/03/25	11	22.55	2	22.75	22.80	9	2,284	0.39%
2019/03/22	5	22.92	2	23.55	22.80	3	2,255	0.13%
2019/03/21	1	23.60	0	0.00	23.40	1	2,207	0.05%
2019/03/20	3	23.42	1	23.30	23.45	2	2,170	0.09%
2019/03/19	48	23.91	20	23.61	23.45	28	2,111	1.33%
2019/03/18	20	22.72	0	0.00	22.70	20	1,795	1.11%
2019/03/15	287	22.17	0	0.00	22.15	287	1,686	17.02%	大買/鉅額交易
2019/03/14	1	21.95	0	0.00	21.95	1	1,625	0.06%
2019/03/12	0	0.00	2	22.28	21.90	-2	1,521	-0.13%
2019/03/11	0	0.00	1	21.10	21.30	-1	1,334	-0.07%
2019/03/07	2	21.25	1	21.10	20.80	1	1,461	0.07%
2019/03/06	3	20.97	3	20.60	21.20	0	1,310	0.00%
2019/03/05	3	19.95	0	0.00	19.90	3	1,025	0.29%
2019/02/19	0	0.00	16.7	18.85	19.00	-16.7	933	-1.79%
2019/02/15	0	0.00	15	18.91	18.65	-15	928	-1.62%
2018/11/27	1	16.20	0	0.00	16.35	1	343	0.29%
2018/08/24	0	0.00	0.1	18.10	18.10	-0.1	678	-0.01%
2018/08/16	0	0.00	5	17.20	17.30	-5	725	-0.69%
2018/07/18	1	17.40	0	0.00	17.40	1	769	0.13%
2018/05/11	0	0.00	1.2	19.10	19.10	-1.2	677	-0.18%
2018/04/20	0	0.00	0.1	19.65	19.65	-0.1	774	-0.01%
2018/03/27	0	0.00	45	19.81	19.90	-45	858	-5.24%
2018/03/23	2	19.85	0	0.00	19.85	2	941	0.21%
2018/01/23	0	0.00	19.5	20.55	20.45	-19.5	1,182	-1.65%
2018/01/08	0	0.00	2	20.35	20.20	-2	1,133	-0.18%