榮剛 (5009)-華南永昌-大安券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
52.8
漲跌
▲0.2
漲幅
+0.38%
成交量
10,003張
產業
上櫃鋼鐵類股
524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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/04/26	101	52.95	3	52.80	52.80	98	7,806	1.26%	大買/
2024/04/25	2	52.60	0	0.00	52.60	2	7,679	0.03%
2024/04/24	13	52.77	13	52.83	53.00	0	7,613	0.00%
2024/04/23	2	53.20	0	0.00	52.80	2	7,547	0.03%
2024/04/22	7	53.86	59	54.82	54.20	-52	7,350	-0.71%
2024/04/19	59	54.85	69	53.29	54.90	-10	7,016	-0.14%
2024/04/18	131	54.64	64	53.95	54.70	67	6,616	1.01%	大買/
2024/04/17	1	53.80	3	53.60	53.50	-2	6,379	-0.03%
2024/04/16	52	52.46	156	51.86	51.90	-104	6,043	-1.72%	大賣/鉅額交易
2024/04/15	51.1	54.07	51	54.34	53.30	0.1	5,658	0.00%
2024/04/12	10	52.65	18	52.57	52.50	-8	5,187	-0.15%
2024/04/11	39.1	52.69	21	52.80	52.60	18.1	5,092	0.36%
2024/04/10	70	52.25	47	51.91	52.50	23	4,927	0.47%
2024/04/09	25	49.70	16	49.80	50.40	9	4,584	0.20%
2024/04/08	11	49.68	11.4	49.89	49.40	-0.4	4,469	-0.01%
2024/04/03	4	49.43	1	49.75	49.40	3	4,460	0.07%
2024/04/02	1	49.45	0	0.00	49.30	1	4,494	0.02%
2024/04/01	0	0.00	1	49.65	49.55	-1	4,543	-0.02%
2024/03/29	1	49.60	0	0.00	49.30	1	4,723	0.02%
2024/03/28	16	50.33	12	49.93	49.65	4	4,887	0.08%
2024/03/27	1	49.65	0	0.00	49.65	1	5,331	0.02%
2024/03/26	6	49.31	10	49.25	49.05	-4	5,334	-0.07%
2024/03/25	22	49.65	1	49.60	49.80	21	5,373	0.39%
2024/03/22	31	48.98	15	48.65	49.00	16	5,440	0.29%
2024/03/21	0	0.00	1	49.20	49.00	-1	5,739	-0.02%
2024/03/19	40	49.06	40	49.25	48.85	0	5,894	0.00%
2024/03/18	0.2	48.10	0	0.00	48.40	0.2	5,952	0.00%
2024/03/15	3	47.45	3	47.85	47.70	0	5,980	0.00%
2024/03/14	2	47.55	2	47.95	47.75	0	6,016	0.00%
2024/03/11	0	0.00	0.1	47.90	47.95	-0.1	6,209	0.00%
2024/03/08	0	0.00	1	47.65	47.70	-1	6,321	-0.02%
2024/03/07	0	0.00	0	48.90	48.35	0	6,424	0.00%
2024/03/06	0	0.00	0	48.95	48.75	0	6,482	0.00%
2024/03/05	0.2	48.85	0	0.00	48.70	0.2	6,483	0.00%
2024/03/04	1	48.35	0	0.00	48.30	1	6,432	0.02%
2024/02/27	0.1	46.55	0	0.00	46.50	0.1	6,533	0.00%
2024/02/26	0.2	46.52	0	0.00	46.45	0.2	6,762	0.00%
2024/02/21	0	47.30	0	0.00	47.15	0	6,902	0.00%
2024/02/20	0	0.00	0	47.15	47.00	0	7,005	0.00%
2024/02/15	0	0.00	2	46.30	46.30	-2	7,018	-0.03%
2024/02/05	1	45.70	0	0.00	45.75	1	6,987	0.01%
2024/02/02	2	46.53	15	46.50	46.20	-13	6,915	-0.19%
2024/01/30	0.2	48.10	0	0.00	47.80	0.2	6,838	0.00%
2024/01/25	0	0.00	10	47.05	46.85	-10	6,822	-0.15%
2024/01/24	10	47.97	1	47.44	47.10	9	6,879	0.13%
2024/01/23	0	0.00	0.1	46.30	46.40	-0.1	6,854	0.00%
2024/01/18	1	46.00	0	0.00	46.05	1	7,018	0.01%
2024/01/12	0	0.00	2	47.30	47.10	-2	7,199	-0.03%
2024/01/11	5	46.90	15	47.07	47.20	-10	7,228	-0.14%
2024/01/09	2	48.05	0	0.00	47.85	2	7,392	0.03%
2024/01/05	0	0.00	2.1	48.85	48.85	-2.1	7,444	-0.03%
2024/01/04	0	0.00	1	48.00	47.80	-1	7,477	-0.01%
2023/12/29	2	48.80	1	49.10	48.85	1	7,502	0.01%
2023/12/28	0.1	49.21	0	0.00	48.75	0.1	7,474	0.00%
2023/12/27	5	49.40	0	0.00	49.20	5	7,433	0.07%
2023/12/25	8	49.69	5	49.65	49.00	3	7,233	0.04%
2023/12/22	25	51.11	164	52.94	49.45	-139	7,151	-1.94%	大賣/鉅額交易
2023/12/20	15	51.43	3	51.43	51.70	12	6,695	0.18%
2023/12/19	36	50.54	0	50.60	50.90	36	6,648	0.54%
2023/12/18	37	51.57	25	51.84	51.60	12	6,687	0.18%
2023/12/15	82	51.53	23	51.55	51.50	59	6,560	0.90%
2023/12/14	0	0.00	2	50.30	49.80	-2	6,292	-0.03%
2023/12/12	5	50.00	6.1	49.73	49.70	-1.1	6,243	-0.02%
2023/12/11	2	49.35	0	0.00	49.00	2	6,203	0.03%
2023/12/08	3	49.15	4	49.23	49.25	-1	6,294	-0.02%
2023/12/07	8	50.06	6	49.35	49.35	2	6,330	0.03%
2023/12/06	32	49.95	3	49.45	50.10	29	6,363	0.46%
2023/12/05	2	49.05	5	49.05	48.70	-3	6,362	-0.05%
2023/12/04	0	0.00	9	49.71	49.45	-9	6,360	-0.14%
2023/12/01	3	49.32	1	49.35	49.35	2	6,314	0.03%
2023/11/30	10	48.13	10	47.70	48.70	0	6,270	0.00%
2023/11/28	10	47.20	0	0.00	47.50	10	6,644	0.15%
2023/11/24	2	48.25	0	0.00	47.85	2	7,115	0.03%
2023/11/22	2	47.55	11.5	47.78	47.75	-9.5	7,231	-0.13%
2023/11/21	0	0.00	1	46.65	46.75	-1	7,064	-0.01%
2023/11/17	5	46.58	4	46.40	46.40	1	7,247	0.01%
2023/11/16	1	45.90	1	46.15	46.50	0	7,257	0.00%
2023/11/14	1	45.40	0	0.00	45.30	1	7,278	0.01%
2023/11/08	2	45.80	0	0.00	45.65	2	7,656	0.03%
2023/11/07	0	0.00	2	45.73	45.70	-2	7,795	-0.03%
2023/11/06	0	0.00	1	45.75	45.90	-1	7,925	-0.01%
2023/11/03	0	0.00	2	45.55	45.55	-2	8,105	-0.02%
2023/11/02	0	0.00	0.2	45.15	45.25	-0.2	8,337	0.00%
2023/10/25	0	0.00	1	45.20	45.20	-1	9,160	-0.01%
2023/10/24	2	44.05	0	0.00	44.65	2	9,235	0.02%
2023/10/23	0.1	45.55	0	0.00	44.50	0.1	9,284	0.00%
2023/10/17	1	45.75	0	0.00	45.00	1	9,796	0.01%
2023/10/16	1	45.60	1	46.25	45.60	0	9,989	0.00%
2023/10/12	1	44.90	1	45.25	45.75	0	10,295	0.00%
2023/10/11	20	45.05	2	45.18	45.05	18	10,432	0.17%
2023/10/06	2	43.90	5	44.05	44.45	-3	10,534	-0.03%
2023/10/05	0	0.00	10	44.15	44.00	-10	10,699	-0.09%
2023/10/04	0	0.00	10	44.00	43.90	-10	10,774	-0.09%
2023/10/03	0	0.00	0	45.25	45.15	0	10,741	0.00%
2023/09/28	0	0.00	2	46.00	45.45	-2	11,290	-0.02%
2023/09/27	0	0.00	1	45.25	45.20	-1	11,545	-0.01%
2023/09/26	2	45.30	3	45.15	45.10	-1	11,886	-0.01%
2023/09/22	1	45.15	1	45.45	45.40	0	12,061	0.00%
2023/09/20	4	46.60	0	0.00	46.20	4	12,217	0.03%
2023/09/19	1	46.30	0	0.00	46.65	1	12,364	0.01%
2023/09/18	4	46.43	1	46.75	46.30	3	12,443	0.02%
2023/09/15	0	0.00	1	46.25	46.40	-1	12,511	-0.01%
2023/09/14	0	0.00	10	45.45	45.50	-10	12,729	-0.08%
2023/09/13	9	45.38	0	0.00	45.15	9	13,041	0.07%
2023/09/12	2	46.33	1	46.70	46.30	1	13,042	0.01%
2023/09/11	10	47.55	11	46.88	46.65	-1	13,107	-0.01%
2023/09/08	0	0.00	1	47.05	46.65	-1	13,065	-0.01%
2023/09/07	0	0.00	1	47.20	47.25	-1	13,134	-0.01%
2023/09/06	0	0.00	3	46.95	47.05	-3	13,348	-0.02%
2023/09/05	17	46.78	3	47.13	46.85	14	13,387	0.10%
2023/09/04	35.3	46.85	33	47.44	47.20	2.2	13,466	0.02%
2023/09/01	0	45.90	15	45.95	45.75	-15	13,262	-0.11%
2023/08/31	7	44.85	6	45.32	45.15	1	13,483	0.01%
2023/08/30	19	45.41	10	46.16	44.85	9	13,993	0.06%
2023/08/29	27	45.59	194	45.55	46.70	-167	13,793	-1.21%	大賣/鉅額交易
2023/08/28	96	45.84	10	46.18	45.85	86	13,839	0.62%
2023/08/25	2	45.20	2	45.80	45.20	0	13,768	0.00%
2023/08/24	44	45.73	4	45.95	45.70	40	13,789	0.29%
2023/08/23	50.2	45.62	0	0.00	45.55	50.2	13,730	0.37%
2023/08/22	81	45.09	81	45.25	44.95	0	13,665	0.00%
2023/08/21	0	0.00	15	45.73	45.90	-15	13,791	-0.11%
2023/08/18	1	45.80	0	0.00	45.40	1	14,167	0.01%
2023/08/17	1	46.00	0	0.00	46.10	1	14,655	0.01%
2023/08/16	20	45.20	0	0.00	45.30	20	14,857	0.13%
2023/08/14	0	0.00	18	45.61	45.10	-18	15,771	-0.11%
2023/08/11	66	47.19	77	46.67	46.55	-11	15,792	-0.07%
2023/08/10	0	0.00	2.6	47.60	47.45	-2.6	15,783	-0.02%
2023/08/09	1.1	48.79	65	48.32	48.25	-64	15,800	-0.40%
2023/08/08	21	48.67	10	49.03	48.90	11	15,765	0.07%
2023/08/07	185.2	49.64	181	49.59	49.30	4.2	15,810	0.03%	大買/大賣/
2023/08/04	1	53.00	0	0.00	52.90	1	15,535	0.01%
2023/08/02	1	53.30	13	54.57	52.60	-12	15,832	-0.08%
2023/08/01	22	53.41	20	53.70	53.10	2	15,856	0.01%
2023/07/31	43	53.65	73	54.41	53.40	-30	16,153	-0.19%
2023/07/28	62	54.17	1	54.98	54.00	61	16,431	0.37%
2023/07/27	8.1	55.00	34	55.51	55.10	-25.9	16,688	-0.16%
2023/07/26	30	55.09	4	54.10	54.10	26	16,988	0.15%
2023/07/25	15	55.00	10	55.00	55.70	5	17,576	0.03%
2023/07/24	21	54.36	38	54.20	54.50	-17	17,776	-0.10%
2023/07/21	4	52.85	0	0.00	52.50	4	17,815	0.02%
2023/07/20	1	53.50	61	53.37	53.80	-60	18,031	-0.33%
2023/07/19	121	52.89	30	51.88	51.70	91	18,061	0.50%	大買/
2023/07/18	4	52.65	19.7	53.65	53.70	-15.7	18,306	-0.09%
2023/07/17	33	53.25	16	53.57	53.50	17	18,480	0.09%
2023/07/14	16	54.33	8	55.25	53.60	8	18,427	0.04%
2023/07/13	11	55.31	25	55.24	54.60	-14	18,860	-0.07%
2023/07/12	7.1	55.72	1	55.90	55.60	6.1	19,325	0.03%
2023/07/11	25	57.17	0	0.00	56.60	25	19,621	0.13%
2023/07/10	0	0.00	15	57.44	56.90	-15	20,468	-0.07%
2023/07/07	26	56.13	11	56.41	56.10	15	21,173	0.07%
2023/07/06	12	57.78	58	58.26	57.30	-46	21,351	-0.22%
2023/07/05	50	60.10	2.9	60.51	60.50	47.2	21,242	0.22%
2023/07/04	3.4	59.29	2.4	60.01	60.00	1.1	21,045	0.00%
2023/07/03	1.3	59.38	5	58.92	59.40	-3.7	20,793	-0.02%
2023/06/30	1	57.60	0	0.00	57.60	1	20,591	0.00%
2023/06/29	0	0.00	2.2	58.04	57.10	-2.2	20,543	-0.01%
2023/06/28	3	57.47	4	57.43	56.60	-1	20,443	0.00%
2023/06/27	2	56.10	2	57.50	56.20	0	20,598	0.00%
2023/06/26	0.2	58.30	0	0.00	58.10	0.2	20,646	0.00%
2023/06/21	6	58.45	1	59.20	58.40	5	20,678	0.02%
2023/06/20	1	58.20	2	58.85	58.20	-1	20,649	0.00%
2023/06/19	7	60.39	7	59.81	60.60	0	20,563	0.00%
2023/06/16	2.3	58.73	1	59.40	58.00	1.3	20,613	0.01%
2023/06/15	1.1	58.59	6	57.88	58.60	-4.9	20,585	-0.02%
2023/06/14	0	0.00	1	57.20	56.60	-1	20,658	0.00%
2023/06/13	0	0.00	1	57.30	57.30	-1	20,952	0.00%
2023/06/12	3	56.53	1	59.10	56.60	2	21,046	0.01%
2023/06/08	0	0.00	1	59.70	59.20	-1	21,301	0.00%
2023/06/07	1	59.50	0	0.00	59.30	1	21,446	0.00%
2023/06/06	0	0.00	1	59.30	59.30	-1	21,829	0.00%
2023/06/05	8.3	59.57	13.3	59.60	58.90	-5	22,475	-0.02%
2023/06/02	10	57.09	8	57.46	56.60	2	22,505	0.01%
2023/06/01	1.2	55.96	10.3	56.91	57.20	-9	22,401	-0.04%
2023/05/30	0	0.00	1.1	54.11	54.10	-1.1	22,289	0.00%
2023/05/29	0.1	55.10	5	55.10	54.90	-4.9	22,522	-0.02%
2023/05/26	0	0.00	0	54.50	54.10	0	22,987	0.00%
2023/05/25	2	54.15	2	54.55	54.20	0	23,153	0.00%
2023/05/24	28	55.52	5	55.50	55.00	23	23,148	0.10%
2023/05/23	23.1	54.96	67	55.33	55.70	-43.9	22,937	-0.19%
2023/05/22	37	52.36	16	52.20	52.60	21	22,589	0.09%
2023/05/19	56	53.61	55	53.34	51.70	1	22,525	0.00%
2023/05/18	0	0.00	0	56.90	56.90	0	21,742	0.00%
2023/05/17	1	55.30	1	57.00	56.10	0	21,600	0.00%
2023/05/15	3	54.30	3	54.70	54.20	0	21,524	0.00%
2023/05/12	2	54.45	3	54.63	55.50	-1	21,639	0.00%
2023/05/11	12	55.43	12	56.48	54.90	0	21,505	0.00%
2023/05/10	4	57.50	1	57.70	57.10	3	21,283	0.01%
2023/05/09	5	56.42	9	56.58	56.40	-4	21,155	-0.02%
2023/05/08	4	57.93	5	58.32	58.10	-1	20,936	0.00%
2023/05/05	5	58.58	2	58.00	58.00	3	21,002	0.01%
2023/05/04	3.5	59.63	3	60.00	60.10	0.5	20,885	0.00%
2023/05/03	2	58.50	20	58.55	58.50	-18	20,956	-0.09%
2023/05/02	28	58.81	49	59.45	57.70	-21	20,644	-0.10%
2023/04/28	7.1	58.04	17	58.18	58.80	-9.9	20,417	-0.05%
2023/04/27	35	56.19	18	55.58	56.80	17	19,842	0.09%
2023/04/26	39	53.07	9.5	54.33	54.50	29.5	19,490	0.15%
2023/04/25	22	54.20	21	54.54	54.30	1	19,361	0.01%
2023/04/24	0	0.00	0.1	55.80	56.00	-0.1	19,146	0.00%
2023/04/21	4	55.95	11.1	56.30	54.30	-7.1	19,157	-0.04%
2023/04/20	3	58.23	1	57.50	57.60	2	18,682	0.01%
2023/04/19	5	59.94	3	59.60	59.60	2	18,409	0.01%
2023/04/18	26.5	60.00	9	60.83	60.00	17.5	18,251	0.10%
2023/04/17	1	62.40	3	60.90	62.80	-2	17,846	-0.01%
2023/04/14	9	58.67	7	59.90	58.80	2	17,383	0.01%
2023/04/13	10	60.55	5	61.40	60.20	5	17,106	0.03%
2023/04/12	5	59.90	6	58.50	60.10	-1	16,326	-0.01%
2023/04/10	3	53.90	7	53.87	53.90	-4	15,476	-0.03%
2023/04/07	2	52.40	3.1	52.01	52.00	-1.1	15,270	-0.01%
2023/04/06	2	52.70	0	0.00	52.40	2	15,299	0.01%
2023/03/31	1	51.60	0.2	51.67	51.40	0.8	15,361	0.01%
2023/03/30	0	0.00	15	52.03	51.90	-15	15,700	-0.10%
2023/03/29	22	51.42	17	51.53	51.80	5	16,086	0.03%
2023/03/28	31.1	51.31	16	52.23	51.50	15.1	16,247	0.09%
2023/03/27	6	51.75	8	52.13	52.10	-2	16,054	-0.01%
2023/03/24	2	50.80	5	50.80	50.60	-3	15,998	-0.02%
2023/03/23	0	0.00	2	52.00	51.50	-2	16,171	-0.01%
2023/03/22	2.1	52.12	30	52.67	51.80	-27.9	16,609	-0.17%
2023/03/21	81	52.42	63	52.51	52.60	18	17,190	0.10%
2023/03/20	4.2	50.39	0	0.00	50.00	4.2	17,266	0.02%
2023/03/17	2	49.90	4	49.79	50.30	-2	17,307	-0.01%
2023/03/16	38	49.09	132	48.80	48.65	-94	17,127	-0.55%	大賣/
2023/03/15	20	50.25	15	50.17	50.90	5	16,866	0.03%
2023/03/14	2	49.50	2	49.43	49.55	0	16,699	0.00%
2023/03/13	39	50.14	129	49.02	50.00	-90	16,595	-0.54%	大賣/
2023/03/10	83	48.86	39	49.06	50.00	44	16,262	0.27%
2023/03/09	3	49.18	13	49.33	49.20	-10	16,160	-0.06%
2023/03/08	40	49.14	19	49.08	49.00	21	15,791	0.13%
2023/03/07	37	45.14	302	47.77	48.10	-265	15,134	-1.75%	大賣/鉅額交易
2023/03/06	0	0.00	7	43.65	43.75	-7	14,515	-0.05%
2023/03/03	31	43.78	12	43.73	43.25	19	14,651	0.13%
2023/03/02	4	43.35	8	43.45	43.70	-4	14,911	-0.03%
2023/03/01	32	43.42	17	44.21	43.55	15	15,377	0.10%
2023/02/24	2	45.03	6	44.75	45.05	-4	15,369	-0.03%
2023/02/23	10	43.41	360	43.16	44.20	-350	14,942	-2.34%	大賣/鉅額交易
2023/02/22	45	41.90	41	42.11	42.50	4	14,839	0.03%
2023/02/21	10	41.92	138	41.83	41.90	-128	15,002	-0.85%	大賣/鉅額交易
2023/02/20	10	41.65	103	41.71	42.00	-93	15,126	-0.61%	大賣/
2023/02/17	205	41.04	62	40.76	41.25	143	15,085	0.95%	大買/鉅額交易
2023/02/16	0	0.00	11	40.73	40.40	-11	14,928	-0.07%
2023/02/15	77	39.74	1	39.80	39.90	76	15,145	0.50%
2023/02/14	12	38.99	1	39.40	39.55	11	15,145	0.07%
2023/02/13	4	38.90	0	0.00	39.00	4	15,203	0.03%
2023/02/10	173	40.22	18.1	40.23	39.70	154.9	15,261	1.01%	大買/鉅額交易
2023/02/09	105	39.65	5	39.60	39.75	100	15,195	0.66%	大買/
2023/02/08	11	39.55	0.2	39.66	39.40	10.8	15,238	0.07%
2023/02/07	8	38.96	2	39.73	39.80	6	15,196	0.04%
2023/02/06	10	39.00	10	38.80	38.95	0	15,198	0.00%
2023/02/03	36	39.53	3.3	39.44	39.45	32.7	15,146	0.22%
2023/02/02	58	40.34	26	39.93	40.30	32	14,990	0.21%
2023/02/01	30	39.77	82	40.08	40.00	-52	15,057	-0.35%
2023/01/31	1	37.75	23.1	38.05	37.85	-22.1	14,970	-0.15%
2023/01/30	21	37.66	21.5	37.82	37.65	-0.5	15,052	0.00%
2023/01/09	10	35.35	9	35.03	35.10	1	15,067	0.01%
2023/01/06	15	35.10	113	35.13	35.20	-98	15,182	-0.65%	大賣/
2023/01/05	41	35.75	35	35.68	35.05	6	15,367	0.04%
2023/01/04	5	36.30	47	35.91	36.40	-42	15,563	-0.27%
2023/01/03	30.5	36.79	70	36.23	36.40	-39.5	15,843	-0.25%
2022/12/29	5	36.25	200	36.26	36.25	-195	16,319	-1.19%	大賣/鉅額交易
2022/12/28	10	36.57	105	37.24	36.45	-95	16,375	-0.58%	大賣/
2022/12/27	1	37.05	90	36.99	36.75	-89	16,472	-0.54%
2022/12/23	15	37.60	0	0.00	37.50	15	16,641	0.09%
2022/12/22	2	37.23	10.1	36.88	37.75	-8.1	16,716	-0.05%
2022/12/21	0.3	36.95	115	36.35	37.00	-114.8	16,567	-0.69%	大賣/鉅額交易
2022/12/20	41	35.34	50.1	35.09	34.85	-9.1	16,376	-0.06%
2022/12/19	22	35.80	0.1	35.31	35.35	21.9	16,566	0.13%
2022/12/16	0	0.00	4	36.00	36.40	-4	16,796	-0.02%
2022/12/15	108	36.91	2.9	37.20	36.60	105.1	16,699	0.63%	大買/鉅額交易
2022/12/14	31	36.95	73.1	36.68	37.00	-42.1	16,358	-0.26%
2022/12/13	21	36.05	26.8	35.95	36.75	-5.8	15,840	-0.04%
2022/12/12	0	35.15	91	34.54	35.05	-91	15,076	-0.60%
2022/12/09	11	33.34	5	33.40	33.70	6	14,541	0.04%
2022/12/08	20	32.30	118	32.89	33.00	-98	14,449	-0.68%	大賣/
2022/12/07	11	32.35	6	32.95	32.25	5	14,417	0.03%
2022/12/06	5	32.85	1	32.55	32.55	4	14,313	0.03%
2022/12/05	76	33.40	0	0.00	33.30	76	14,299	0.53%
2022/12/01	36	33.39	30	33.57	33.65	6	14,143	0.04%
2022/11/30	0	0.00	4	33.04	33.00	-4	13,923	-0.03%
2022/11/29	27	33.38	39	33.48	33.50	-12	13,734	-0.09%
2022/11/28	7	32.92	3	33.00	32.95	4	13,468	0.03%
2022/11/25	0	0.00	1	32.60	32.60	-1	13,400	-0.01%
2022/11/24	23	32.84	0	0.00	32.80	23	13,297	0.17%
2022/11/23	49	33.40	50	33.59	33.95	-1	12,927	-0.01%
2022/11/22	1	33.00	12	33.02	33.20	-11	12,413	-0.09%
2022/11/21	1	32.30	0	0.00	32.30	1	12,123	0.01%
2022/11/17	22	32.45	14.6	32.58	32.40	7.4	11,939	0.06%
2022/11/16	33	31.97	32	32.06	32.15	1	11,602	0.01%
2022/11/15	60	31.21	1	31.40	31.45	59	11,366	0.52%
2022/11/14	4	30.30	4	30.58	30.70	0	11,283	0.00%
2022/11/11	79	30.22	0	0.00	30.10	79	11,223	0.70%
2022/11/10	15	31.10	1	31.00	31.20	14	11,019	0.13%
2022/11/09	1	30.85	0	0.00	30.85	1	11,063	0.01%
2022/11/08	0	0.00	8	30.93	30.80	-8	10,999	-0.07%
2022/11/07	0	0.00	2	30.25	30.25	-2	10,930	-0.02%
2022/11/02	30	28.83	30	28.90	28.75	0	11,019	0.00%
2022/11/01	10.2	28.45	0	0.00	28.50	10.2	11,004	0.09%
2022/10/31	0	0.00	21	28.36	28.40	-21	11,002	-0.19%
2022/10/28	36	28.46	14	28.88	28.25	22	11,002	0.20%
2022/10/27	38	28.18	28	28.48	28.50	10	10,770	0.09%
2022/10/26	17	29.82	15	30.18	29.40	2	10,592	0.02%
2022/10/25	7	30.53	7	30.67	30.35	0	10,651	0.00%
2022/10/24	22	30.55	23.2	30.49	30.70	-1.2	10,724	-0.01%
2022/10/21	5	30.30	0	0.00	30.10	5	10,796	0.05%
2022/10/20	10	30.19	0	0.00	30.45	10	10,897	0.09%
2022/10/19	5	30.97	0.1	31.05	30.55	4.9	10,811	0.05%
2022/10/17	11	30.14	0	0.00	30.05	11	10,946	0.10%
2022/10/14	27	30.53	26	30.78	30.65	1	11,000	0.01%
2022/10/13	68	29.55	1	30.10	29.35	67	11,075	0.60%
2022/10/12	125	31.32	0	0.00	30.85	125	11,317	1.10%	大買/鉅額交易
2022/10/11	33	31.07	35	31.61	31.75	-2	11,401	-0.02%
2022/10/07	9	31.62	17.6	31.54	31.75	-8.6	11,477	-0.07%
2022/10/06	8	31.05	3	30.90	31.10	5	11,338	0.04%
2022/10/05	0	0.00	5	29.95	29.90	-5	11,190	-0.04%
2022/10/04	25	29.63	70	29.76	29.85	-45	11,237	-0.40%
2022/10/03	50	29.22	0	0.00	29.20	50	11,103	0.45%
2022/09/30	5	28.75	0	0.00	29.55	5	11,018	0.05%
2022/09/29	10	28.65	10	28.99	28.90	0	10,825	0.00%
2022/09/28	2	27.90	1.1	27.60	27.40	0.9	10,628	0.01%
2022/09/27	13	29.06	0	0.00	29.00	13	10,423	0.12%
2022/09/26	17	30.19	25	29.54	29.25	-8	10,195	-0.08%
2022/09/23	15.7	30.17	23	30.09	30.10	-7.3	9,844	-0.07%
2022/09/22	53	28.93	4	28.83	29.00	49	9,506	0.52%
2022/09/21	1	28.15	1	28.40	27.95	0	9,413	0.00%
2022/09/16	1	28.55	0	0.00	28.20	1	9,460	0.01%
2022/09/15	3	29.20	6	28.80	28.65	-3	9,565	-0.03%
2022/09/13	4	28.80	2	28.75	28.90	2	9,675	0.02%
2022/09/12	2	28.90	0	0.00	28.70	2	9,858	0.02%
2022/09/07	1	27.65	1	27.45	27.35	0	10,004	0.00%
2022/09/06	0	0.00	9	27.30	27.20	-9	10,074	-0.09%
2022/09/05	0	0.00	10	27.30	27.50	-10	10,204	-0.10%
2022/09/02	0	0.00	2	27.75	27.65	-2	10,261	-0.02%
2022/09/01	0	0.00	5	28.35	28.10	-5	10,247	-0.05%
2022/08/31	1	28.60	0	0.00	28.45	1	10,267	0.01%
2022/08/30	0	0.00	1	28.45	28.80	-1	10,187	-0.01%
2022/08/29	1	28.35	0	0.00	28.40	1	10,214	0.01%
2022/08/26	21	29.10	0	0.00	29.05	21	10,215	0.21%
2022/08/25	0	0.00	1	29.10	29.00	-1	10,350	-0.01%
2022/08/24	13	28.96	61	29.18	28.90	-48	10,473	-0.46%
2022/08/23	38	28.55	45	28.86	28.90	-7	10,646	-0.07%
2022/08/22	230	28.80	267	28.77	28.75	-37	10,736	-0.34%	大買/大賣/
2022/08/19	10	29.25	35	29.04	29.00	-25	10,746	-0.23%
2022/08/18	50	29.36	10	29.35	29.45	40	10,875	0.37%
2022/08/16	0	0.00	0	29.90	29.50	0	11,265	0.00%
2022/08/15	31	29.99	11	30.50	30.30	20	11,496	0.17%
2022/08/12	94	30.23	29	30.85	30.00	65	11,879	0.55%
2022/08/11	34	30.49	0	0.00	30.45	34	11,930	0.28%
2022/08/10	0	0.00	89	31.48	30.70	-89	12,004	-0.74%
2022/08/09	89	30.92	0	0.00	31.20	89	12,123	0.73%
2022/08/08	70	29.78	71	30.35	30.60	-1	12,304	-0.01%
2022/08/04	60	30.10	60	30.40	30.35	0	12,725	0.00%
2022/08/03	0	0.00	22	30.64	30.40	-22	13,847	-0.16%
2022/08/02	72	31.22	52	30.67	30.90	20	14,494	0.14%
2022/08/01	3	31.78	120	31.41	31.40	-117	14,677	-0.80%	大賣/鉅額交易
2022/07/29	10	31.50	130	31.28	31.20	-120	14,887	-0.81%	大賣/鉅額交易
2022/07/28	0	30.55	11	30.85	30.75	-11	14,936	-0.07%
2022/07/27	2	30.00	2	30.45	30.45	0	15,013	0.00%
2022/07/26	6	30.04	2	30.45	30.45	4	15,266	0.03%
2022/07/25	25	29.99	23	29.88	30.35	2	15,401	0.01%
2022/07/22	10	29.30	0	0.00	29.30	10	15,430	0.06%
2022/07/20	3	29.47	6	29.20	29.05	-3	18,316	-0.02%
2022/07/19	14	29.62	8	29.41	29.70	6	19,359	0.03%
2022/07/18	15	28.57	20	28.55	29.00	-5	19,944	-0.03%
2022/07/15	34	27.10	25	26.24	27.35	9	19,673	0.05%
2022/07/14	10	24.85	0	0.00	25.10	10	19,617	0.05%
2022/07/13	0	0.00	2	23.50	23.65	-2	19,695	-0.01%
2022/07/12	1	24.70	10	25.90	23.65	-9	19,744	-0.05%
2022/07/11	1	25.75	0	0.00	26.25	1	20,168	0.00%
2022/07/08	0	0.00	2	25.55	25.70	-2	21,286	-0.01%
2022/07/04	0	0.00	0.2	24.50	24.40	-0.2	22,581	0.00%
2022/07/01	0	0.00	1	24.95	24.25	-1	22,661	0.00%
2022/06/29	1	25.50	0	0.00	25.65	1	22,613	0.00%
2022/06/27	0	0.00	1	26.05	26.30	-1	22,612	0.00%
2022/06/20	1	26.75	3	27.10	25.95	-2	22,427	-0.01%
2022/06/17	0	0.00	94	28.27	27.90	-94	22,282	-0.42%
2022/06/16	10	29.35	0	0.00	29.00	10	22,194	0.05%
2022/06/15	1	28.80	0	0.00	28.65	1	22,114	0.00%
2022/06/13	1	29.20	0	0.00	29.10	1	22,170	0.00%
2022/06/10	1	29.95	12	30.17	30.20	-11	22,205	-0.05%
2022/06/08	0	0.00	1	29.70	30.05	-1	22,261	0.00%
2022/06/07	1	29.55	11	29.77	29.80	-10	22,362	-0.04%
2022/06/06	0	0.00	2	29.15	29.25	-2	22,414	-0.01%
2022/06/02	18	28.78	15	29.10	28.80	3	22,769	0.01%
2022/05/31	9	29.82	0	0.00	29.40	9	22,897	0.04%
2022/05/30	10	30.60	3	30.80	30.70	7	22,869	0.03%
2022/05/27	8	31.15	0	0.00	30.90	8	23,008	0.03%
2022/05/26	0	0.00	11	31.47	31.00	-11	23,087	-0.05%
2022/05/25	23	31.43	24	31.02	31.60	-1	22,981	0.00%
2022/05/24	25	30.79	17	31.13	30.70	8	22,716	0.04%
2022/05/23	0	0.00	13	30.83	30.90	-13	22,524	-0.06%
2022/05/20	11	30.27	1	31.15	30.25	10	22,346	0.04%
2022/05/19	5	29.65	42	30.46	30.60	-37	22,169	-0.17%
2022/05/18	4	30.24	14	30.31	30.20	-10	21,994	-0.05%
2022/05/17	0	0.00	1	30.66	29.80	-1	21,825	0.00%
2022/05/16	2	28.90	12.1	29.78	30.05	-10.1	21,497	-0.05%
2022/05/12	29	29.55	37	28.99	28.55	-8	21,107	-0.04%
2022/05/11	156	30.85	116	30.69	30.60	40	20,729	0.19%	大買/大賣/
2022/05/10	0	0.00	14.1	30.91	31.10	-14.1	19,544	-0.07%
2022/05/09	14	29.17	7	29.32	29.00	7	18,800	0.04%
2022/05/06	11	29.29	13	28.95	29.70	-2	18,430	-0.01%
2022/05/05	54	29.23	7	29.07	29.00	47	17,966	0.26%
2022/05/04	20	28.51	20	28.35	28.70	0	17,641	0.00%
2022/05/03	19	27.73	26	27.80	28.00	-7	17,390	-0.04%
2022/04/29	29	28.90	2.1	29.00	28.90	27	16,966	0.16%
2022/04/28	3	29.30	3	28.60	28.50	0	16,719	0.00%
2022/04/27	8	29.77	3	30.27	28.80	5	16,354	0.03%
2022/04/26	216	32.92	202.2	32.77	31.55	13.8	15,213	0.09%	大買/大賣/
2022/04/25	69	31.15	71.1	31.62	33.35	-2.1	13,191	-0.02%
2022/04/22	11	31.55	9.5	32.26	32.35	1.5	11,844	0.01%
2022/04/21	3	29.60	1	29.45	29.45	2	10,750	0.02%
2022/04/20	54	30.00	66	29.97	29.80	-12	10,526	-0.11%
2022/04/19	1	29.90	26	29.97	30.10	-25	10,074	-0.25%
2022/04/18	10	29.38	27	28.95	29.00	-17	9,706	-0.18%
2022/04/15	54	30.29	61	30.10	29.95	-7	9,386	-0.07%
2022/04/14	88	30.21	58	30.36	29.85	30	8,735	0.34%
2022/04/13	12	29.24	27	28.59	29.25	-15	7,484	-0.20%
2022/04/12	0	0.00	3.1	26.51	27.55	-3.1	6,739	-0.05%
2022/04/11	21	27.41	18.1	27.59	27.55	2.9	6,542	0.04%
2022/04/08	0	0.00	0	26.60	26.85	0	6,172	0.00%
2022/04/07	0	0.00	3	26.43	25.70	-3	5,975	-0.05%
2022/04/06	0	25.90	1	25.95	26.15	-1	5,855	-0.02%
2022/04/01	0	25.50	3	25.75	25.85	-3	5,801	-0.05%
2022/03/31	0	0.00	0	25.40	25.30	0	5,778	0.00%
2022/03/30	1	25.45	359	25.48	25.40	-358	5,804	-6.17%	大賣/鉅額交易
2022/03/21	20	25.05	20	25.10	24.90	0	5,765	0.00%
2022/03/18	4	24.98	0	0.00	24.60	4	5,748	0.07%
2022/03/17	0	0.00	1	25.00	25.00	-1	5,814	-0.02%
2022/03/16	1	23.95	0.1	23.90	23.90	0.9	5,747	0.02%
2022/03/14	0.1	26.05	143.2	26.08	26.35	-143.1	5,389	-2.65%	大賣/鉅額交易
2022/03/11	15	25.75	46	26.09	25.65	-31	5,295	-0.59%
2022/03/10	0	0.00	21	25.71	25.90	-21	5,206	-0.40%
2022/03/09	1.1	24.55	10	25.25	25.20	-9	5,049	-0.18%
2022/03/08	3	26.42	19	26.46	24.65	-16	4,932	-0.32%
2022/03/07	37	26.51	38	26.58	26.15	-1	4,513	-0.02%
2022/03/04	1	26.20	7	26.09	25.90	-6	4,187	-0.14%
2022/03/03	6	26.17	8	26.38	26.25	-2	4,069	-0.05%
2022/03/02	13	25.65	2	25.35	25.80	11	3,846	0.29%
2022/02/25	1	23.85	6	23.45	23.90	-5	3,634	-0.14%
2022/02/24	6	22.85	5	23.75	22.90	1	3,539	0.03%
2022/02/23	20	23.50	0	0.00	23.50	20	3,490	0.57%
2022/02/22	36	23.20	36	23.48	23.50	0	3,446	0.00%
2022/02/21	238	24.08	241	23.53	23.90	-3	3,271	-0.09%	大買/大賣/
2022/02/18	0	0.00	2	22.85	22.85	-2	3,001	-0.07%
2022/02/17	55	22.50	55	22.52	22.55	0	2,991	0.00%
2022/02/15	6	22.41	0	0.00	22.45	6	3,039	0.20%
2022/02/10	154	22.20	0	0.00	22.15	154	3,186	4.83%	大買/鉅額交易
2022/02/07	0	0.00	10	21.12	21.20	-10	3,329	-0.30%
2022/01/26	0	0.00	0.1	20.25	20.20	-0.1	3,351	0.00%
2022/01/25	36.1	20.38	0	0.00	20.30	36.1	3,398	1.06%
2022/01/24	0	0.00	1	20.65	20.65	-1	3,440	-0.03%
2022/01/21	10	21.15	10	21.35	21.00	0	3,469	0.00%
2022/01/20	202	21.04	40	21.23	21.20	162	3,526	4.59%	大買/鉅額交易
2022/01/19	40	20.84	0	0.00	20.80	40	3,572	1.12%
2022/01/18	0	0.00	4	21.15	21.10	-4	3,609	-0.11%
2022/01/17	0	0.00	1.1	21.15	21.15	-1.1	3,671	-0.03%
2022/01/14	10	20.95	10.3	21.15	21.20	-0.3	3,814	-0.01%
2022/01/13	0	0.00	28	21.75	21.50	-28	3,886	-0.72%
2022/01/12	0	0.00	15	21.22	21.40	-15	3,889	-0.39%
2022/01/11	1	21.35	0	0.00	21.35	1	3,872	0.03%
2021/12/24	2	22.60	0	0.00	22.20	2	4,537	0.04%
2021/12/23	2	22.30	0	0.00	22.35	2	4,538	0.04%
2021/12/09	0.1	21.80	0	0.00	21.45	0.1	4,772	0.00%
2021/12/07	0	0.00	1	21.75	21.85	-1	5,313	-0.02%
2021/12/03	1	21.40	2	21.30	21.30	-1	5,461	-0.02%
2021/12/02	0	21.25	0	0.00	21.20	0	5,567	0.00%
2021/11/30	0	20.80	0	0.00	20.95	0	5,981	0.00%
2021/11/26	1	21.30	0	0.00	21.25	1	6,557	0.02%
2021/11/25	34	22.56	30	22.37	21.80	4	7,106	0.06%
2021/11/24	10	22.05	101	21.86	22.00	-91	7,076	-1.29%	大賣/
2021/11/23	60.1	21.47	21	21.62	21.25	39.1	7,061	0.55%
2021/11/22	0	21.05	20	21.33	21.10	-20	7,524	-0.27%
2021/11/19	0.1	21.30	0	0.00	21.05	0.1	7,621	0.00%
2021/11/18	0	0.00	20	21.25	21.25	-20	7,845	-0.25%
2021/11/17	0.1	21.50	33	21.45	21.35	-32.9	8,259	-0.40%
2021/11/16	0.1	21.55	0	0.00	21.55	0.1	8,381	0.00%
2021/11/12	55	22.15	0	0.00	22.15	55	8,930	0.62%
2021/11/11	70	22.33	1	22.40	22.25	69	9,405	0.73%
2021/11/09	6	22.05	7	21.70	22.00	-1	10,616	-0.01%
2021/11/08	36	22.21	35	22.36	22.15	1	11,587	0.01%
2021/11/05	3	21.35	6	21.30	21.20	-3	12,062	-0.02%
2021/11/04	3	21.45	3	21.20	21.20	0	12,380	0.00%
2021/11/02	0	21.25	0	0.00	21.15	0	13,351	0.00%
2021/11/01	0	21.20	1	21.00	21.00	-1	13,595	-0.01%
2021/10/29	0	21.60	0	0.00	21.20	0	14,022	0.00%
2021/10/27	0	21.68	1	21.15	21.30	-1	15,244	-0.01%
2021/10/26	0	21.90	0	0.00	21.75	0	16,418	0.00%
2021/10/25	0	21.90	0	0.00	21.85	0	17,751	0.00%
2021/10/22	8	23.30	0	0.00	21.90	8	18,103	0.04%
2021/10/21	65	23.43	98	23.52	23.45	-33	18,215	-0.18%
2021/10/19	0	0.00	0.1	23.00	22.95	-0.1	18,800	0.00%
2021/10/14	3	22.35	3	22.55	22.25	0	20,620	0.00%
2021/10/13	3	22.78	2	23.10	22.10	1	21,328	0.00%
2021/10/12	3	22.67	0	0.00	22.60	3	21,530	0.01%
2021/10/08	16	23.45	17.1	23.75	22.95	-1.1	21,625	0.00%
2021/10/07	0.1	23.40	2	23.65	23.65	-2	21,690	-0.01%
2021/10/06	52	23.67	0	0.00	23.30	52	21,890	0.24%
2021/10/05	0	0.00	40	23.71	23.75	-40	22,108	-0.18%
2021/10/04	220	23.46	0.1	23.80	22.65	220	22,144	0.99%	大買/鉅額交易
2021/09/30	0	24.95	26.3	24.65	25.05	-26.3	22,435	-0.12%
2021/09/29	25	24.32	26	24.62	24.20	-1	22,590	0.00%
2021/09/28	26	24.61	0	0.00	24.50	26	22,980	0.11%
2021/09/27	0	0.00	80	25.14	25.00	-80	23,587	-0.34%
2021/09/24	20	24.83	32	25.28	24.75	-12	25,173	-0.05%
2021/09/23	80	24.98	0	0.00	24.85	80	27,414	0.29%
2021/09/22	0	0.00	10	24.55	24.95	-10	28,563	-0.04%
2021/09/17	11	25.79	0	0.00	25.50	11	29,013	0.04%
2021/09/16	10	26.05	12	26.25	26.00	-2	29,021	-0.01%
2021/09/15	3	25.55	3	25.76	26.35	0	28,960	0.00%
2021/09/14	0	0.00	3	26.18	26.10	-3	28,920	-0.01%
2021/09/13	0	0.00	1	27.00	26.95	-1	28,902	0.00%
2021/09/10	17	25.98	15	26.08	26.05	2	28,697	0.01%
2021/09/09	0	0.00	70	25.56	25.70	-70	28,390	-0.25%
2021/09/08	70	25.05	1	25.05	24.75	69	28,335	0.24%
2021/09/07	7	25.55	10	25.88	25.40	-3	28,251	-0.01%
2021/09/06	84	26.05	111	26.49	25.60	-27	28,141	-0.10%	大賣/
2021/09/03	40	26.41	11	26.93	26.35	29	27,935	0.10%
2021/09/02	43	26.44	36	26.62	26.65	7	27,745	0.03%
2021/09/01	2	27.18	4	27.00	27.00	-2	27,620	-0.01%
2021/08/31	30	27.13	37	26.86	27.20	-7	27,184	-0.03%
2021/08/30	23	26.05	12	26.21	26.00	11	26,686	0.04%
2021/08/27	42	25.61	75	25.91	26.00	-33	26,770	-0.12%
2021/08/26	50	25.98	97	26.17	25.60	-47	27,415	-0.17%
2021/08/25	27	25.31	0.1	25.45	25.35	26.9	27,090	0.10%
2021/08/24	77	25.52	17	25.76	25.65	60	27,011	0.22%
2021/08/23	21	26.10	26	26.19	25.85	-5	26,875	-0.02%
2021/08/20	0	24.40	0	0.00	24.60	0	26,510	0.00%
2021/08/19	0	0.00	52	25.06	24.20	-52	26,365	-0.20%
2021/08/18	31	24.89	30.1	24.51	25.60	0.9	26,158	0.00%
2021/08/17	8	25.45	2	24.80	23.90	6	25,777	0.02%
2021/08/16	4	27.00	22	26.73	26.40	-18	25,231	-0.07%
2021/08/13	20	28.63	40	28.80	27.55	-20	24,737	-0.08%
2021/08/12	43	28.67	16.1	28.97	29.75	27	23,927	0.11%
2021/08/11	62	28.35	4	28.16	27.85	58	22,963	0.25%
2021/08/10	4	27.88	5	27.92	27.30	-1	22,367	0.00%
2021/08/09	165	28.31	171.1	28.35	27.95	-6.1	22,110	-0.03%	大買/大賣/
2021/08/06	0	0.00	22	27.36	26.95	-22	21,412	-0.10%
2021/08/05	23	26.71	13	26.91	26.65	10	21,222	0.05%
2021/08/04	42	27.80	16.1	27.88	27.40	25.9	21,141	0.12%
2021/08/03	23	28.85	23	28.29	28.85	0	21,239	0.00%
2021/08/02	106	28.04	182.1	28.77	29.30	-76.1	20,948	-0.36%	大買/大賣/
2021/07/30	90	28.32	58.1	28.51	27.20	31.9	20,265	0.16%
2021/07/29	460	27.17	445.1	27.51	27.95	14.9	19,168	0.08%	大買/大賣/
2021/07/28	0	0.00	2	26.23	25.75	-2	17,963	-0.01%
2021/07/27	0	0.00	38.4	26.35	25.60	-38.4	17,718	-0.22%
2021/07/26	1	27.00	11	26.36	26.90	-10	17,744	-0.06%
2021/07/23	15	26.71	2	26.25	26.70	13	17,549	0.07%
2021/07/22	2	25.48	5	26.20	25.00	-3	17,272	-0.02%
2021/07/21	84	27.68	110	27.00	26.50	-26	17,026	-0.15%	大賣/
2021/07/20	112	26.65	2.1	26.37	26.75	109.9	16,240	0.68%	大買/鉅額交易
2021/07/19	26	26.58	43	26.47	27.10	-17	15,653	-0.11%
2021/07/16	0	0.00	7	24.95	25.10	-7	15,298	-0.05%
2021/07/15	0	0.00	2	24.98	24.85	-2	15,227	-0.01%
2021/07/13	5	24.30	4	23.63	23.50	1	16,149	0.01%
2021/07/12	17	25.43	33	25.84	25.05	-16	16,669	-0.10%
2021/07/09	5	24.80	0	0.00	24.65	5	17,158	0.03%
2021/07/08	1	24.50	9.7	25.13	24.95	-8.7	17,332	-0.05%
2021/07/07	8.1	24.67	1.4	25.01	24.30	6.7	17,117	0.04%
2021/07/06	6	25.72	3	25.98	25.60	3	16,927	0.02%
2021/07/05	18.1	27.12	1	26.80	26.35	17.1	16,765	0.10%
2021/07/02	2.1	25.74	1	25.40	25.65	1.1	16,464	0.01%
2021/07/01	48	27.61	43	28.12	26.80	5	15,961	0.03%
2021/06/30	191	26.63	135.5	26.59	27.50	55.5	14,329	0.39%	大買/大賣/
2021/06/29	149	23.74	145	24.02	25.15	4	12,019	0.03%	大買/大賣/
2021/06/28	0.1	22.10	3	22.30	22.90	-2.9	10,786	-0.03%
2021/06/23	0	20.35	3	20.40	20.45	-3	10,125	-0.03%
2021/06/22	0	0.00	3	21.35	20.80	-3	10,050	-0.03%
2021/06/21	0	0.00	0	19.70	20.10	0	9,892	0.00%
2021/06/18	52	20.45	2.3	20.52	20.25	49.7	9,820	0.51%
2021/06/16	3	20.30	0	0.00	20.30	3	9,748	0.03%
2021/06/10	0	0.00	1	19.90	20.40	-1	9,670	-0.01%
2021/06/08	3	21.00	0	0.00	21.00	3	9,596	0.03%
2021/06/07	0	0.00	11	21.21	20.80	-11	9,580	-0.11%
2021/06/04	2	21.75	21	21.85	21.70	-19	9,486	-0.20%
2021/06/03	276.1	22.48	1,320	22.50	22.45	-1,043.9	9,303	-11.22%	大買/大賣/鉅額交易
2021/06/02	1,082	20.97	1	21.30	21.70	1,081	8,530	12.67%	大買/鉅額交易
2021/05/31	1	20.65	0	0.00	20.00	1	8,437	0.01%
2021/05/21	0	0.00	5	18.90	19.15	-5	8,372	-0.06%
2021/05/20	0	0.00	10	18.42	18.05	-10	8,310	-0.12%
2021/05/19	0	0.00	10	18.55	18.65	-10	8,274	-0.12%
2021/05/18	0	0.00	0.2	17.07	18.25	-0.2	8,174	0.00%
2021/05/17	0	0.00	0.1	17.00	16.60	-0.1	8,117	0.00%
2021/05/14	1	18.00	0	0.00	17.55	1	8,010	0.01%
2021/05/13	0	0.00	0	18.90	18.55	0	7,916	0.00%
2021/05/12	1	19.55	1.1	21.05	19.60	-0.1	7,828	0.00%
2021/05/11	1	22.80	7	22.14	21.70	-6	7,594	-0.08%
2021/05/10	0	0.00	4	22.00	22.15	-4	7,003	-0.06%
2021/05/07	0	0.00	0	20.50	21.20	0	6,735	0.00%
2021/05/06	2	20.98	0	0.00	20.35	2	6,625	0.03%
2021/05/03	13	21.96	10	21.65	21.65	3	6,096	0.05%
2021/04/29	70	21.15	50	21.05	21.20	20	5,810	0.34%
2021/04/28	0	0.00	2	20.55	20.60	-2	5,639	-0.04%
2021/04/27	0	0.00	1	20.85	21.00	-1	5,570	-0.02%
2021/04/26	3	21.00	0	0.00	21.20	3	5,472	0.05%
2021/04/23	1	20.70	17	20.71	20.80	-16	5,375	-0.30%
2021/04/22	33	22.77	30	23.00	20.55	3	5,281	0.06%
2021/04/20	0	0.00	21	22.76	22.10	-21	4,649	-0.45%
2021/04/19	67	22.71	60	22.90	23.65	7	4,266	0.16%
2021/04/16	101	21.86	97	21.83	21.50	4	3,385	0.12%	大買/
2021/04/15	74	20.66	94	20.33	20.95	-20	2,604	-0.77%
2021/04/14	130	18.72	101	18.75	19.75	29	1,850	1.57%	大買/大賣/
2021/04/08	0	0.00	3.3	18.43	18.35	-3.3	1,395	-0.24%
2021/04/07	15	17.88	10	18.00	17.80	5	1,262	0.40%
2021/04/06	0.1	17.35	0.1	17.20	17.30	0	1,130	0.00%
2021/04/01	0	0.00	0.2	17.10	17.05	-0.2	1,129	-0.01%
2021/03/29	0	0.00	0.1	16.90	17.00	-0.1	1,150	-0.01%
2021/03/24	0.1	17.20	0	0.00	16.95	0.1	1,333	0.01%
2021/03/23	0	16.95	0	0.00	16.95	0	1,338	0.00%
2021/03/22	0	17.00	0	0.00	16.95	0	1,347	0.00%
2021/03/19	0	16.90	0	0.00	16.80	0	1,391	0.00%
2021/03/17	0.1	17.10	0	0.00	16.90	0.1	1,483	0.01%
2021/03/15	0.5	17.15	0	0.00	17.15	0.5	1,605	0.03%
2021/03/12	0	17.40	0	0.00	17.10	0	1,609	0.00%
2021/03/10	0	0.00	1	17.30	17.15	-1	1,590	-0.06%
2021/03/09	0	0.00	1	17.40	17.25	-1	1,582	-0.06%
2021/03/08	0	0.00	3	17.35	17.15	-3	1,561	-0.19%
2021/03/05	8	17.53	3	17.65	17.20	5	1,552	0.32%
2021/03/04	0.1	17.70	0	0.00	17.80	0.1	1,468	0.01%
2021/03/03	0	17.15	0	0.00	17.20	0	1,403	0.00%
2021/03/02	0	0.00	10	17.10	16.90	-10	1,393	-0.72%
2021/02/26	10.1	17.40	0	0.00	17.15	10.1	1,385	0.73%
2021/02/24	10	17.65	0.1	17.25	17.25	9.9	1,305	0.76%
2021/02/22	0.1	16.24	0	0.00	16.20	0.1	1,135	0.01%
2021/02/19	0	0.00	1	16.20	16.20	-1	1,151	-0.09%
2021/02/17	0	0.00	0.1	15.80	15.95	-0.1	1,151	0.00%
2021/02/05	0.1	15.63	0	0.00	15.60	0.1	1,144	0.01%
2021/02/04	0.1	15.60	0	0.00	15.45	0.1	1,144	0.00%
2021/02/01	0.1	15.55	0	0.00	15.40	0.1	1,151	0.01%
2021/01/28	0	15.35	0	0.00	15.30	0	1,144	0.00%
2021/01/26	0	15.35	0	0.00	15.35	0	1,138	0.00%
2021/01/25	0.2	15.80	0	0.00	15.60	0.2	1,140	0.01%
2021/01/22	0	15.40	0	0.00	15.40	0	1,143	0.00%
2021/01/21	1	15.45	0	0.00	15.25	1	1,137	0.09%
2021/01/20	1.1	15.46	0	0.00	15.30	1.1	1,128	0.10%
2021/01/19	0.1	15.90	0	0.00	15.85	0.1	1,112	0.01%
2021/01/15	0.4	15.99	0	0.00	15.85	0.4	1,103	0.04%
2021/01/14	0	16.30	0	0.00	16.10	0	1,089	0.00%
2021/01/13	0	0.00	5	16.11	16.20	-5	1,087	-0.46%
2021/01/12	0.2	16.44	0	0.00	16.10	0.2	1,075	0.02%
2021/01/11	0.1	16.45	0	0.00	16.45	0.1	1,062	0.01%
2021/01/08	1.1	17.04	0	0.00	16.85	1.1	1,044	0.10%
2021/01/07	0.1	17.40	0	0.00	17.00	0.1	1,031	0.01%
2021/01/06	1.2	17.46	1	17.00	17.00	0.2	1,025	0.02%
2021/01/05	0	17.40	0	0.00	17.35	0	1,007	0.00%
2020/12/31	0	17.30	0	0.00	17.20	0	981	0.00%
2020/12/28	0.1	17.05	0	0.00	17.05	0.1	917	0.01%
2020/12/25	0.1	17.30	0	0.00	17.15	0.1	904	0.01%
2020/12/24	2	17.23	216	17.16	17.10	-214	898	-23.83%	大賣/鉅額交易
2020/12/23	0	0.00	132	17.04	17.10	-132	871	-15.15%	大賣/鉅額交易
2020/12/22	32	17.95	332	17.84	17.00	-300	856	-35.02%	大賣/鉅額交易
2020/12/21	652	18.20	0	0.00	18.25	652	784	83.17%	大買/鉅額交易
2020/12/17	0	17.20	0	0.00	17.00	0	663	0.00%
2020/12/15	0	0.00	2.1	17.59	17.45	-2.1	637	-0.33%
2020/12/14	3	17.73	0.3	16.95	17.50	2.7	590	0.46%
2020/12/11	0	17.10	0	0.00	16.75	0	519	0.01%
2020/12/10	5	17.05	5.5	17.46	17.20	-0.5	489	-0.09%
2020/12/09	0	16.20	0	0.00	16.35	0	368	0.01%
2020/12/08	0.1	16.30	0	0.00	16.15	0.1	355	0.01%
2020/12/07	0.3	16.16	0	0.00	16.10	0.3	346	0.08%
2020/12/04	0	16.15	0	0.00	16.25	0	344	0.01%
2020/12/03	0.2	16.54	0	0.00	16.25	0.2	352	0.05%
2020/12/02	1.2	16.43	0	0.00	16.30	1.2	383	0.30%
2020/12/01	0.1	16.49	0	0.00	16.45	0.1	382	0.04%
2020/11/30	0.1	16.34	0	0.00	16.35	0.1	375	0.03%
2020/11/27	0.1	16.25	1	16.30	16.25	-0.9	363	-0.24%
2020/11/26	0.1	16.20	0	0.00	16.25	0.1	362	0.03%
2020/11/25	0	16.15	0	0.00	16.15	0	365	0.01%
2020/11/24	0.1	16.10	0	0.00	16.10	0.1	361	0.03%
2020/11/23	0	0.00	1	15.90	16.10	-1	362	-0.28%
2020/11/19	0	16.00	0	0.00	15.90	0	366	0.01%
2020/11/16	0.1	15.49	0	0.00	15.50	0.1	343	0.02%
2020/11/13	0.1	15.56	0	0.00	15.55	0.1	344	0.02%
2020/11/11	0.1	15.55	0	0.00	15.45	0.1	355	0.02%
2020/11/06	0.1	15.40	0	0.00	15.40	0.1	342	0.03%
2020/10/29	0	15.45	0	0.00	15.45	0	347	0.01%
2020/10/28	0	15.50	0	0.00	15.40	0	347	0.01%
2020/10/27	0	15.50	0	0.00	15.40	0	347	0.00%
2020/10/26	0.1	15.45	0	0.00	15.50	0.1	348	0.02%
2020/10/22	0	0.00	0.1	15.55	15.40	-0.1	351	-0.02%
2020/10/21	0	15.55	0	0.00	15.45	0	352	0.01%
2020/10/20	0.2	15.65	0	0.00	15.40	0.2	353	0.06%
2020/10/19	0	15.70	0	0.00	15.55	0	345	0.01%
2020/10/16	0.1	15.55	0.4	15.55	15.55	-0.3	346	-0.09%
2020/10/12	1	15.70	0	0.00	15.65	1	343	0.28%
2020/10/08	0.1	15.85	0	0.00	15.65	0.1	348	0.03%
2020/10/07	0.1	16.00	0	0.00	15.80	0.1	346	0.02%
2020/10/06	0.2	15.85	0	0.00	15.75	0.2	347	0.05%
2020/10/05	0.1	15.75	0	0.00	15.70	0.1	349	0.02%
2020/09/30	0	15.60	0	15.60	15.60	0	351	0.00%
2020/09/29	0	15.60	0	0.00	15.60	0	353	0.01%
2020/09/28	0	15.55	0	0.00	15.50	0	353	0.01%
2020/09/25	0.1	15.60	0	0.00	15.40	0.1	363	0.04%
2020/09/24	0.3	15.85	0	0.00	15.60	0.3	361	0.08%
2020/09/23	1.6	15.97	0	0.00	15.90	1.6	357	0.44%
2020/09/22	5.2	15.98	0	0.00	15.90	5.2	374	1.39%
2020/09/21	0.1	16.50	0	0.00	16.00	0.1	377	0.04%
2020/09/18	1	16.15	0	0.00	16.15	1	377	0.26%
2020/09/17	0.1	16.30	0	0.00	16.20	0.1	378	0.02%
2020/09/16	0.1	16.30	0	0.00	16.10	0.1	380	0.01%
2020/09/15	0.1	16.30	0	0.00	16.30	0.1	394	0.03%
2020/09/10	0	16.75	0	0.00	16.55	0	426	0.01%
2020/09/09	0.2	16.80	0	0.00	16.75	0.2	423	0.06%
2020/09/08	0.4	16.80	0	16.80	16.70	0.4	417	0.09%
2020/09/07	0	16.90	0	0.00	16.90	0	407	0.01%
2020/09/04	0.1	16.40	0	0.00	16.10	0.1	374	0.02%
2020/09/03	1.1	16.10	0	0.00	16.10	1.1	371	0.30%
2020/09/02	0	16.20	0	0.00	15.95	0	370	0.01%
2020/09/01	0.1	16.20	0	0.00	16.00	0.1	374	0.01%
2020/08/31	0.1	16.10	0	0.00	16.05	0.1	380	0.03%
2020/08/28	0.4	15.80	0	0.00	15.80	0.4	373	0.11%
2020/08/27	0.3	15.85	0	0.00	15.85	0.3	374	0.08%
2020/08/26	0.2	15.90	0	0.00	15.85	0.2	369	0.04%
2020/08/25	0.1	15.90	0	0.00	15.85	0.1	368	0.01%
2020/08/24	0	15.75	0	0.00	15.65	0	363	0.01%
2020/08/21	0.1	15.55	0	0.00	15.40	0.1	363	0.04%
2020/08/20	0.2	15.65	0	0.00	15.45	0.2	369	0.05%
2020/08/19	0.3	15.75	0	0.00	15.75	0.3	365	0.07%
2020/08/18	0.1	16.00	2	15.85	15.80	-1.9	365	-0.52%
2020/08/17	0	0.00	1	15.80	15.80	-1	371	-0.27%
2020/08/14	0.2	15.65	0	0.00	15.35	0.2	364	0.05%
2020/08/13	0.1	15.55	0	0.00	15.40	0.1	372	0.02%
2020/08/12	0.2	15.60	0	0.00	15.40	0.2	380	0.05%
2020/08/11	0.1	15.40	0	0.00	15.40	0.1	385	0.03%
2020/08/10	0.2	15.50	0	0.00	15.30	0.2	390	0.06%
2020/08/07	0.1	15.60	0	0.00	15.35	0.1	394	0.02%
2020/08/06	0.1	15.40	0	0.00	15.40	0.1	400	0.02%
2020/08/04	0.4	15.30	0	0.00	15.30	0.4	407	0.10%
2020/08/03	0	15.35	0	0.00	15.35	0	412	0.01%
2020/07/31	0.2	15.40	0	0.00	15.45	0.2	414	0.05%
2020/07/30	0.1	15.40	0	0.00	15.40	0.1	418	0.02%
2020/07/29	0.1	15.50	0	0.00	15.35	0.1	421	0.02%
2020/07/27	0.1	15.65	0	0.00	15.45	0.1	434	0.03%
2020/07/24	0.1	15.60	0	0.00	15.55	0.1	446	0.03%
2020/07/23	0.2	15.60	0	0.00	15.60	0.2	445	0.05%
2020/07/22	0.2	15.65	0	0.00	15.65	0.2	449	0.04%
2020/07/21	0.1	15.60	0	0.00	15.50	0.1	448	0.01%
2020/07/20	0.2	15.70	0	0.00	15.55	0.2	448	0.04%
2020/07/16	0.2	15.80	0	0.00	15.80	0.2	465	0.05%
2020/07/15	0.3	16.00	0	0.00	15.70	0.3	463	0.05%
2020/07/14	0.1	16.10	0	0.00	15.75	0.1	462	0.02%
2020/07/13	0.2	15.80	0	0.00	15.80	0.2	462	0.04%
2020/07/10	0.1	16.00	0	0.00	15.80	0.1	464	0.03%
2020/07/09	0.1	15.95	0	0.00	15.90	0.1	467	0.02%
2020/07/08	0.4	15.95	0	0.00	15.95	0.4	469	0.09%
2020/07/07	5	15.85	0	0.00	15.90	5	472	1.06%
2020/07/06	0.2	15.90	0	0.00	15.80	0.2	475	0.04%
2020/07/03	0.2	16.00	0	0.00	15.95	0.2	470	0.03%
2020/07/02	0.3	16.00	0	0.00	15.85	0.3	477	0.05%
2020/07/01	0.1	15.85	0	0.00	15.70	0.1	479	0.02%
2020/06/30	0.2	15.85	0.1	15.85	15.80	0.1	465	0.02%
2020/06/29	0.1	16.10	0	0.00	15.80	0.1	463	0.01%
2020/06/24	0.2	16.00	0	0.00	15.90	0.2	470	0.04%
2020/06/23	1	15.95	0	0.00	15.95	1	473	0.21%
2020/06/22	0	16.50	0	0.00	16.05	0	475	0.01%
2020/06/19	0	16.35	0	0.00	16.20	0	468	0.01%
2020/06/18	0	16.60	0	0.00	16.60	0	448	0.01%
2020/06/17	0.1	16.60	0	0.00	16.60	0.1	456	0.02%
2020/06/09	0.3	16.95	0	0.00	16.85	0.3	608	0.05%
2020/06/05	0	16.90	0	0.00	17.05	0	624	0.01%
2020/06/04	0	16.50	0	0.00	16.50	0	622	0.00%
2020/06/03	0.1	16.45	0	0.00	16.45	0.1	637	0.01%
2020/06/01	0.1	16.30	0	0.00	16.35	0.1	638	0.01%
2020/05/21	0.1	16.50	0	0.00	16.55	0.1	632	0.01%
2020/05/14	0.1	16.60	0	0.00	16.70	0.1	617	0.02%
2020/05/12	0.3	16.60	0	0.00	16.65	0.3	612	0.05%
2020/05/07	0	0.00	0.5	16.45	16.45	-0.5	617	-0.09%
2020/03/11	0	16.45	20	16.70	16.50	-20	459	-4.35%
2020/03/05	0.1	16.90	0	0.00	16.90	0.1	440	0.01%
2020/03/02	0	0.00	10	16.70	16.65	-10	439	-2.28%
2020/02/21	0.1	17.20	0	0.00	17.15	0.1	474	0.02%
2019/10/16	0	0.00	35	19.20	19.20	-35	1,567	-2.23%
2019/10/15	1	19.30	0	0.00	19.40	1	1,558	0.06%
2019/09/11	0	0.00	10	20.80	20.75	-10	1,527	-0.65%
2019/09/02	5	20.90	0	0.00	21.15	5	1,435	0.35%
2019/08/22	1	20.30	0	0.00	20.35	1	1,241	0.08%
2019/08/21	30	20.60	0	0.00	20.55	30	1,214	2.47%
2019/08/06	0	0.00	4	19.35	19.30	-4	841	-0.48%
2019/07/30	0	0.00	2	19.20	19.25	-2	832	-0.24%
2019/06/12	2	19.70	0	0.00	19.75	2	2,097	0.10%
2019/06/04	20	19.56	0	0.00	19.80	20	2,410	0.83%
2019/05/30	5	19.35	0	0.00	19.40	5	2,936	0.17%
2019/05/24	10	19.30	0	0.00	19.30	10	2,973	0.34%
2019/05/09	2	19.30	0	0.00	19.15	2	2,908	0.07%
2019/05/06	0	0.00	2	19.70	19.55	-2	2,896	-0.07%
2019/05/03	0	0.00	14	19.93	19.90	-14	2,888	-0.48%
2019/04/16	0	0.00	1.4	20.86	20.75	-1.4	2,825	-0.05%
2019/04/11	2	20.75	0	0.00	20.75	2	2,887	0.07%
2019/04/03	3	20.60	0	0.00	20.60	3	2,791	0.11%
2019/04/01	1	21.50	1	21.20	20.75	0	2,712	0.00%
2019/03/29	5	21.30	0	0.00	21.20	5	2,659	0.19%
2019/03/25	0	0.00	11	22.55	22.80	-11	2,284	-0.48%
2019/03/20	2	23.60	0	0.00	23.45	2	2,170	0.09%
2019/03/19	0	0.00	2	23.10	23.45	-2	2,111	-0.09%
2019/03/18	12	22.75	10	22.85	22.70	2	1,795	0.11%
2019/03/13	0	0.00	10	22.15	21.95	-10	1,587	-0.63%
2019/03/12	1	22.30	9	22.35	21.90	-8	1,521	-0.53%
2019/03/11	7	21.30	0	0.00	21.30	7	1,334	0.52%
2019/03/07	7	21.56	0	0.00	20.80	7	1,461	0.48%
2019/02/11	15	18.90	0	0.00	18.90	15	901	1.66%
2019/01/30	10	18.65	0	0.00	18.60	10	888	1.13%
2019/01/29	4	18.53	0	0.00	18.75	4	879	0.45%
2019/01/23	0	0.00	2	17.90	17.90	-2	854	-0.23%
2019/01/22	0	0.00	4	18.30	18.25	-4	841	-0.48%
2019/01/03	6	17.67	0	0.00	17.75	6	628	0.95%
2018/10/30	0	0.00	16	16.50	16.50	-16	358	-4.46%
2018/06/22	0	0.00	2	19.00	19.05	-2	813	-0.25%
2018/05/08	0	0.00	0.2	19.30	19.40	-0.2	694	-0.03%
2018/04/02	0	0.00	1	20.70	20.45	-1	873	-0.11%
2018/03/31	0	0.00	1	20.85	20.75	-1	876	-0.11%
2018/03/30	2	20.80	1	20.80	20.80	1	874	0.11%
2018/03/26	0	0.00	10	19.80	19.75	-10	893	-1.12%
2018/03/20	0	0.00	1	20.20	20.15	-1	1,017	-0.10%
2018/03/06	1	19.75	0	0.00	19.75	1	1,164	0.09%
2018/01/16	0	0.00	2	20.45	20.45	-2	1,153	-0.17%