榮剛 (5009)-凱基-大里券商分點個股進出

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
53.8
漲跌
▲0.6
漲幅
+1.13%
成交量
8,618張
產業
上櫃鋼鐵類股
530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－凱基-大里券商分點個股進出

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

凱基-大里券商分點個股進出
凱基-大里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
2024/05/28	0	0.00	1	53.90	53.80	-1	11,983	-0.01%
2024/05/27	2	53.20	0	0.00	53.20	2	11,902	0.02%
2024/05/24	9	51.90	0	0.00	52.50	9	11,860	0.08%
2024/05/23	9	52.32	3	52.27	52.10	6	11,861	0.05%
2024/05/22	1	52.50	2	52.15	52.10	-1	11,803	-0.01%
2024/05/21	1	53.00	2.1	53.14	52.80	-1.1	11,635	-0.01%
2024/05/20	25	53.63	8	53.98	52.90	17	11,533	0.15%
2024/05/17	2.1	55.64	3	55.70	55.80	-0.9	11,131	-0.01%
2024/05/16	24	54.82	0	0.00	54.90	24	11,014	0.22%
2024/05/15	7	55.47	2	55.90	55.20	5	10,959	0.05%
2024/05/14	1	55.00	5	55.86	55.80	-4	10,834	-0.04%
2024/05/13	2.1	55.47	0	0.00	55.20	2.1	10,659	0.02%
2024/05/10	3	55.30	5	55.88	56.00	-2	10,556	-0.02%
2024/05/09	0.2	55.28	5	56.08	54.90	-4.8	10,442	-0.05%
2024/05/08	1	54.80	4.4	55.25	54.70	-3.4	10,252	-0.03%
2024/05/07	9	55.10	2	54.85	54.50	7	10,194	0.07%
2024/05/06	6	56.83	3	56.70	56.10	3	9,960	0.03%
2024/05/03	35	56.97	4.1	57.10	57.00	31	9,729	0.32%
2024/05/02	13.2	57.55	40.2	57.63	57.60	-27	9,394	-0.29%
2024/04/30	23	55.06	39	55.08	54.20	-16	8,518	-0.19%
2024/04/29	16.1	54.27	2.2	53.73	54.80	13.9	8,034	0.17%
2024/04/25	1	52.60	18	52.46	52.60	-17	7,679	-0.22%
2024/04/24	2.1	52.86	2	52.90	53.00	0.1	7,613	0.00%
2024/04/23	25	52.85	43	54.50	52.80	-18	7,547	-0.24%
2024/04/22	62	54.20	28	54.91	54.20	34	7,350	0.46%
2024/04/19	27	54.24	21	54.58	54.90	6	7,016	0.09%
2024/04/18	12	54.66	20	54.49	54.70	-8	6,616	-0.12%
2024/04/17	1	54.00	26	53.25	53.50	-25	6,379	-0.39%
2024/04/16	45	52.19	13	53.13	51.90	32	6,043	0.53%
2024/04/15	10.1	53.37	6	52.93	53.30	4.1	5,658	0.07%
2024/04/12	9.2	52.61	7	53.00	52.50	2.2	5,187	0.04%
2024/04/11	11	52.60	45	52.69	52.60	-34	5,092	-0.67%
2024/04/10	64	51.97	23	52.31	52.50	41	4,927	0.83%
2024/04/09	2	50.03	8	50.28	50.40	-6	4,584	-0.13%
2024/04/01	0	0.00	0	49.45	49.55	0	4,543	0.00%
2024/03/29	6	49.35	3	49.70	49.30	3	4,723	0.06%
2024/03/28	8	49.98	3	49.80	49.65	5	4,887	0.10%
2024/03/27	1	50.00	1	49.70	49.65	0	5,331	0.00%
2024/03/26	2	49.05	0	0.00	49.05	2	5,334	0.04%
2024/03/25	0	0.00	20	49.68	49.80	-20	5,373	-0.37%
2024/03/22	0	0.00	26	48.91	49.00	-26	5,440	-0.48%
2024/03/21	0	0.00	1	48.85	49.00	-1	5,739	-0.02%
2024/03/19	0	0.00	7.1	49.05	48.85	-7.1	5,894	-0.12%
2024/03/15	10	47.60	0	0.00	47.70	10	5,980	0.17%
2024/03/14	0	0.00	0.2	47.91	47.75	-0.2	6,016	0.00%
2024/03/13	0	48.50	0	0.00	47.70	0	6,105	0.00%
2024/03/12	7	48.55	10	48.40	48.55	-3	6,164	-0.05%
2024/03/08	6	47.73	0	0.00	47.70	6	6,321	0.09%
2024/03/07	1	48.35	11	48.53	48.35	-10	6,424	-0.16%
2024/03/06	1	48.75	1	49.05	48.75	0	6,482	0.00%
2024/03/05	0.2	48.75	0	0.00	48.70	0.2	6,483	0.00%
2024/03/04	10	48.38	10	48.30	48.30	0	6,432	0.00%
2024/02/26	5	46.45	0	0.00	46.45	5	6,762	0.07%
2024/02/19	0	0.00	8	47.93	47.85	-8	6,981	-0.11%
2024/02/16	10	47.90	0	0.00	47.65	10	7,059	0.14%
2024/02/15	1	46.35	0	0.00	46.30	1	7,018	0.01%
2024/02/05	6	45.53	0	0.00	45.75	6	6,987	0.09%
2024/02/02	6	46.25	0	0.00	46.20	6	6,915	0.09%
2024/01/31	1	47.80	0	0.00	47.60	1	6,832	0.01%
2024/01/30	2	48.43	11	48.08	47.80	-9	6,838	-0.13%
2024/01/25	10	47.20	0	0.00	46.85	10	6,822	0.15%
2024/01/19	9	45.97	3	46.45	46.00	6	6,994	0.09%
2024/01/18	10	46.00	5	45.95	46.05	5	7,018	0.07%
2024/01/17	6	46.72	1	46.05	45.90	5	7,040	0.07%
2024/01/16	2	47.15	2	47.90	47.15	0	7,129	0.00%
2024/01/15	6	47.73	5	47.50	47.70	1	7,182	0.01%
2024/01/11	6	47.09	5	47.70	47.20	1	7,228	0.01%
2024/01/08	1	48.80	0	0.00	48.50	1	7,394	0.01%
2024/01/05	2	48.75	0	0.00	48.85	2	7,444	0.03%
2024/01/04	6	48.05	0	0.00	47.80	6	7,477	0.08%
2024/01/03	10	48.75	0	0.00	48.65	10	7,427	0.13%
2023/12/26	6	49.43	5	50.10	49.20	1	7,403	0.01%
2023/12/25	5	50.10	6.1	49.28	49.00	-1.1	7,233	-0.01%
2023/12/22	1.1	52.38	10.1	54.26	49.45	-9.1	7,151	-0.13%
2023/12/19	8	50.36	0	0.00	50.90	8	6,648	0.12%
2023/12/18	12	51.18	0	0.00	51.60	12	6,687	0.18%
2023/12/15	17	51.40	3	51.63	51.50	14	6,560	0.21%
2023/12/14	0	0.00	2	49.90	49.80	-2	6,292	-0.03%
2023/12/13	0	0.00	0.5	49.80	49.40	-0.5	6,241	-0.01%
2023/12/11	0	0.00	1	50.00	49.00	-1	6,203	-0.02%
2023/12/08	5	49.30	1	49.35	49.25	4	6,294	0.06%
2023/12/07	12	49.59	1	49.40	49.35	11	6,330	0.17%
2023/12/05	2.2	48.75	13.5	48.94	48.70	-11.3	6,362	-0.18%
2023/12/01	11	49.30	1	48.95	49.35	10	6,314	0.16%
2023/11/30	1	48.30	7	48.40	48.70	-6	6,270	-0.10%
2023/11/29	0	0.00	0.2	47.85	47.75	-0.2	6,552	0.00%
2023/11/28	0	47.20	0	0.00	47.50	0	6,644	0.00%
2023/11/27	3.2	47.18	0	0.00	46.90	3.2	6,811	0.05%
2023/11/22	0	0.00	0.3	47.80	47.75	-0.3	7,231	0.00%
2023/11/21	0	0.00	35	46.29	46.75	-35	7,064	-0.50%
2023/11/16	0	0.00	128	46.32	46.50	-128	7,257	-1.76%	大賣/鉅額交易
2023/11/13	10	45.57	1	45.45	45.25	9	7,305	0.12%
2023/11/08	0	0.00	1	45.85	45.65	-1	7,656	-0.01%
2023/11/06	10	45.85	6	45.80	45.90	4	7,925	0.05%
2023/11/03	1	45.55	20.2	45.55	45.55	-19.2	8,105	-0.24%
2023/11/02	5	44.90	0	0.00	45.25	5	8,337	0.06%
2023/10/30	0	0.00	6	45.25	45.50	-6	8,980	-0.07%
2023/10/27	1	44.90	0	0.00	44.90	1	9,032	0.01%
2023/10/23	0	0.00	2	45.55	44.50	-2	9,284	-0.02%
2023/10/19	0	0.00	0.2	44.20	43.90	-0.2	9,503	0.00%
2023/10/18	1	44.25	0	0.00	44.00	1	9,631	0.01%
2023/10/17	0	0.00	5	45.35	45.00	-5	9,796	-0.05%
2023/10/16	2	45.85	8	46.07	45.60	-6	9,989	-0.06%
2023/10/12	2	44.75	0	0.00	45.75	2	10,295	0.02%
2023/10/11	0.5	45.11	0	0.00	45.05	0.5	10,432	0.01%
2023/10/05	2	44.05	0	0.00	44.00	2	10,699	0.02%
2023/10/04	1	43.98	0	0.00	43.90	1	10,774	0.01%
2023/10/03	1	45.21	0	0.00	45.15	1	10,741	0.01%
2023/10/02	0.1	45.75	1	45.85	45.60	-0.9	10,889	-0.01%
2023/09/28	1	45.60	0	0.00	45.45	1	11,290	0.01%
2023/09/27	0	45.40	0	0.00	45.20	0	11,545	0.00%
2023/09/26	1	45.32	0	0.00	45.10	1	11,886	0.01%
2023/09/25	5	46.70	0	0.00	46.50	5	12,041	0.04%
2023/09/22	0	0.00	3	45.20	45.40	-3	12,061	-0.02%
2023/09/20	0	0.00	5	46.35	46.20	-5	12,217	-0.04%
2023/09/18	0	0.00	2	46.35	46.30	-2	12,443	-0.02%
2023/09/15	0	0.00	2	46.25	46.40	-2	12,511	-0.02%
2023/09/14	0	0.00	1	45.50	45.50	-1	12,729	-0.01%
2023/09/13	8	45.38	7	45.85	45.15	1	13,041	0.01%
2023/09/11	7	46.80	1	47.50	46.65	6	13,107	0.05%
2023/09/08	0	0.00	5	46.65	46.65	-5	13,065	-0.04%
2023/09/07	7	47.30	7	47.15	47.25	0	13,134	0.00%
2023/09/05	13	47.00	8	46.76	46.85	5	13,387	0.04%
2023/09/04	14	47.61	11	47.66	47.20	3	13,466	0.02%
2023/09/01	9	45.57	3	45.90	45.75	6	13,262	0.05%
2023/08/31	0.2	44.90	0	0.00	45.15	0.2	13,483	0.00%
2023/08/30	3	45.13	0	0.00	44.85	3	13,993	0.02%
2023/08/29	1	46.20	2	46.23	46.70	-1	13,793	-0.01%
2023/08/28	3	45.97	0	0.00	45.85	3	13,839	0.02%
2023/08/25	1	45.20	0	0.00	45.20	1	13,768	0.01%
2023/08/24	1	45.75	0	0.00	45.70	1	13,789	0.01%
2023/08/23	2.1	45.69	2	46.15	45.55	0.1	13,730	0.00%
2023/08/22	0	0.00	0.4	45.40	44.95	-0.4	13,665	0.00%
2023/08/18	0	0.00	1	46.35	45.40	-1	14,167	-0.01%
2023/08/17	1	46.35	3	44.70	46.10	-2	14,655	-0.01%
2023/08/16	0	0.00	1	45.35	45.30	-1	14,857	-0.01%
2023/08/14	0	0.00	8	45.11	45.10	-8	15,771	-0.05%
2023/08/10	0.6	47.89	0	0.00	47.45	0.6	15,783	0.00%
2023/08/09	2	48.60	0	0.00	48.25	2	15,800	0.01%
2023/08/08	0.1	49.55	1	49.40	48.90	-0.9	15,765	-0.01%
2023/08/07	5.4	50.30	2	50.30	49.30	3.4	15,810	0.02%
2023/08/04	0	0.00	2	53.00	52.90	-2	15,535	-0.01%
2023/08/02	2	53.30	0	0.00	52.60	2	15,832	0.01%
2023/08/01	0.1	53.40	0	0.00	53.10	0.1	15,856	0.00%
2023/07/31	2.1	53.60	0	0.00	53.40	2.1	16,153	0.01%
2023/07/28	1.2	54.60	0	0.00	54.00	1.2	16,431	0.01%
2023/07/27	5	55.70	0	0.00	55.10	5	16,688	0.03%
2023/07/26	0	0.00	1	55.00	54.10	-1	16,988	-0.01%
2023/07/25	2	55.10	0	0.00	55.70	2	17,576	0.01%
2023/07/24	1	54.30	3	54.30	54.50	-2	17,776	-0.01%
2023/07/21	1	52.30	1	52.30	52.50	0	17,815	0.00%
2023/07/20	5	53.70	6	53.27	53.80	-1	18,031	-0.01%
2023/07/19	2	53.00	0	0.00	51.70	2	18,061	0.01%
2023/07/18	2	53.30	2	53.60	53.70	0	18,306	0.00%
2023/07/17	1	53.40	2	53.40	53.50	-1	18,480	-0.01%
2023/07/14	1	53.80	0	0.00	53.60	1	18,427	0.01%
2023/07/13	3	55.10	2	55.65	54.60	1	18,860	0.01%
2023/07/12	0.1	56.20	0	0.00	55.60	0.1	19,325	0.00%
2023/07/11	1	56.60	0	0.00	56.60	1	19,621	0.01%
2023/07/10	2	56.85	1	56.90	56.90	1	20,468	0.00%
2023/07/07	2.2	56.69	5	56.58	56.10	-2.8	21,173	-0.01%
2023/07/06	14.2	58.15	1	58.00	57.30	13.2	21,351	0.06%
2023/07/05	1	60.10	25	60.21	60.50	-24	21,242	-0.11%
2023/07/04	7	58.91	10	58.89	60.00	-3	21,045	-0.01%
2023/07/03	5	58.02	11	59.07	59.40	-6	20,793	-0.03%
2023/06/30	18	57.63	23	57.87	57.60	-5	20,591	-0.02%
2023/06/29	12	57.71	5	57.24	57.10	7	20,543	0.03%
2023/06/28	4	57.15	45	57.57	56.60	-41	20,443	-0.20%
2023/06/27	5	56.16	35	57.33	56.20	-30	20,598	-0.15%
2023/06/26	1	58.70	3	58.60	58.10	-2	20,646	-0.01%
2023/06/21	1	58.40	5	58.50	58.40	-4	20,678	-0.02%
2023/06/20	12	59.75	3	59.33	58.20	9	20,649	0.04%
2023/06/19	5.5	59.99	180.1	59.75	60.60	-174.6	20,563	-0.85%	大賣/鉅額交易
2023/06/16	1.2	58.25	1	58.30	58.00	0.2	20,613	0.00%
2023/06/15	2	58.50	1	58.20	58.60	1	20,585	0.00%
2023/06/14	1.1	56.63	1	56.90	56.60	0.1	20,658	0.00%
2023/06/13	2	56.90	2	57.00	57.30	0	20,952	0.00%
2023/06/12	1.3	56.73	2	56.50	56.60	-0.7	21,046	0.00%
2023/06/09	1	59.50	1	59.00	58.70	0	20,987	0.00%
2023/06/08	3.5	59.31	8	59.91	59.20	-4.5	21,301	-0.02%
2023/06/07	6	59.30	3	58.70	59.30	3	21,446	0.01%
2023/06/06	8.3	59.67	6	59.77	59.30	2.2	21,829	0.01%
2023/06/05	11	59.15	10.8	59.40	58.90	0.3	22,475	0.00%
2023/06/02	71.4	57.79	0.5	57.10	56.60	70.9	22,505	0.31%
2023/06/01	0.3	56.85	1	56.70	57.20	-0.7	22,401	0.00%
2023/05/30	2.1	54.11	2	54.85	54.10	0.1	22,289	0.00%
2023/05/29	1.3	54.94	3	54.97	54.90	-1.8	22,522	-0.01%
2023/05/26	15	54.10	14	54.50	54.10	1	22,987	0.00%
2023/05/25	31.1	54.24	35	55.09	54.20	-4	23,153	-0.02%
2023/05/24	45.2	55.23	56	55.97	55.00	-10.8	23,148	-0.05%
2023/05/23	28	55.46	32	53.68	55.70	-4	22,937	-0.02%
2023/05/22	4	52.48	7	52.40	52.60	-3	22,589	-0.01%
2023/05/19	13.5	52.79	8	53.16	51.70	5.5	22,525	0.02%
2023/05/18	5	56.60	26.5	56.42	56.90	-21.5	21,742	-0.10%
2023/05/17	8	56.28	45	55.66	56.10	-37	21,600	-0.17%
2023/05/16	12	55.17	71	54.98	55.20	-59	21,489	-0.27%
2023/05/15	0	0.00	24	54.85	54.20	-24	21,524	-0.11%
2023/05/12	2.1	54.92	51.1	55.03	55.50	-49	21,639	-0.23%
2023/05/11	18	55.04	51.1	55.82	54.90	-33.1	21,505	-0.15%
2023/05/10	25	57.18	96	57.55	57.10	-71	21,283	-0.33%
2023/05/09	13	56.40	34	57.59	56.40	-21	21,155	-0.10%
2023/05/08	26	58.11	27	58.49	58.10	-1	20,936	0.00%
2023/05/05	8	59.16	7	57.93	58.00	1	21,002	0.00%
2023/05/04	48.1	59.80	41	59.07	60.10	7.1	20,885	0.03%
2023/05/03	19	58.93	72	58.23	58.50	-53	20,956	-0.25%
2023/05/02	54	57.94	48.1	59.69	57.70	5.9	20,644	0.03%
2023/04/28	138	57.91	83	58.19	58.80	55	20,417	0.27%	大買/
2023/04/27	34.8	56.52	35	55.28	56.80	-0.2	19,842	0.00%
2023/04/25	7	55.90	5	53.30	54.30	2	19,361	0.01%
2023/04/24	6	55.77	0	0.00	56.00	6	19,146	0.03%
2023/04/21	3	55.27	7	56.49	54.30	-4	19,157	-0.02%
2023/04/20	0	0.00	3	58.83	57.60	-3	18,682	-0.02%
2023/04/19	4	60.15	22	60.14	59.60	-18	18,409	-0.10%
2023/04/18	10	59.84	0	0.00	60.00	10	18,251	0.05%
2023/04/17	5	62.40	32	62.02	62.80	-27	17,846	-0.15%
2023/04/14	20	58.77	2	58.60	58.80	18	17,383	0.10%
2023/04/13	85	61.03	75	61.45	60.20	10	17,106	0.06%
2023/04/12	5	59.64	96	59.30	60.10	-91	16,326	-0.56%
2023/04/11	20	55.00	22	54.65	55.00	-2	15,667	-0.01%
2023/04/10	11	53.95	31	53.80	53.90	-20	15,476	-0.13%
2023/04/07	15	52.06	11	52.40	52.00	4	15,270	0.03%
2023/04/06	7.3	52.40	17	52.33	52.40	-9.7	15,299	-0.06%
2023/03/31	11	51.40	11	51.70	51.40	0	15,361	0.00%
2023/03/30	22	51.95	14	52.00	51.90	8	15,700	0.05%
2023/03/29	46	51.79	44	51.70	51.80	2	16,086	0.01%
2023/03/28	42	51.48	35	52.26	51.50	7	16,247	0.04%
2023/03/27	25	52.10	25	50.30	52.10	0	16,054	0.00%
2023/03/24	0	0.00	1	51.60	50.60	-1	15,998	-0.01%
2023/03/23	3	51.87	0	0.00	51.50	3	16,171	0.02%
2023/03/22	0	0.00	0	52.70	51.80	0	16,609	0.00%
2023/03/21	20	52.70	10	51.90	52.60	10	17,190	0.06%
2023/03/20	1	50.00	3	50.50	50.00	-2	17,266	-0.01%
2023/03/17	60	50.25	50	49.00	50.30	10	17,307	0.06%
2023/03/16	3	48.48	0	0.00	48.65	3	17,127	0.02%
2023/03/15	3	50.30	83.4	50.44	50.90	-80.4	16,866	-0.48%
2023/03/14	0.2	49.30	32.2	50.08	49.55	-32	16,699	-0.19%
2023/03/13	10	49.65	101	49.65	50.00	-91	16,595	-0.55%	大賣/
2023/03/10	3	48.83	94	49.20	50.00	-91	16,262	-0.56%
2023/03/09	18	48.92	35	49.35	49.20	-17	16,160	-0.11%
2023/03/08	130	48.99	130	48.53	49.00	0	15,791	0.00%	大買/大賣/
2023/03/07	17	46.75	367	45.74	48.10	-350	15,134	-2.31%	大賣/鉅額交易
2023/03/06	32	43.75	32	43.59	43.75	0	14,515	0.00%
2023/03/03	18	43.25	17	44.00	43.25	1	14,651	0.01%
2023/03/02	8	43.70	11	43.36	43.70	-3	14,911	-0.02%
2023/03/01	1	44.40	0	0.00	43.55	1	15,377	0.01%
2023/02/24	36	45.05	58	44.97	45.05	-22	15,369	-0.14%
2023/02/23	31	44.15	28	42.75	44.20	3	14,942	0.02%
2023/02/22	1	42.50	65	42.15	42.50	-64	14,839	-0.43%
2023/02/21	39	41.84	32	42.00	41.90	7	15,002	0.05%
2023/02/20	36	41.99	36	41.79	42.00	0	15,126	0.00%
2023/02/17	17	41.25	17	40.35	41.25	0	15,085	0.00%
2023/02/16	19	40.40	18	40.31	40.40	1	14,928	0.01%
2023/02/15	19	39.85	15	39.67	39.90	4	15,145	0.03%
2023/02/14	25	39.55	28	39.27	39.55	-3	15,145	-0.02%
2023/02/13	36	39.00	38	39.72	39.00	-2	15,203	-0.01%
2023/02/10	17	40.00	25	40.29	39.70	-8	15,261	-0.05%
2023/02/09	7	39.75	6	39.50	39.75	1	15,195	0.01%
2023/02/08	21	39.50	16	39.70	39.40	5	15,238	0.03%
2023/02/07	18	39.80	18	38.95	39.80	0	15,196	0.00%
2023/02/03	20	39.46	21	40.42	39.45	-1	15,146	-0.01%
2023/02/02	33	40.32	35	40.03	40.30	-2	14,990	-0.01%
2023/02/01	27	40.49	19.2	38.06	40.00	7.9	15,057	0.05%
2023/01/31	0	0.00	6	37.86	37.85	-6	14,970	-0.04%
2023/01/30	17	37.65	24	37.20	37.65	-7	15,052	-0.05%
2023/01/17	18	36.66	16	36.50	36.65	2	15,072	0.01%
2023/01/16	8	36.35	9	36.79	36.35	-1	15,055	-0.01%
2023/01/13	22	36.80	23	36.95	36.80	-1	15,021	-0.01%
2023/01/12	46	36.71	61.5	36.84	36.70	-15.5	15,112	-0.10%
2023/01/11	30	36.75	14	35.97	36.85	16	15,160	0.11%
2023/01/10	8	35.46	7	35.10	35.45	1	14,994	0.01%
2023/01/09	14	35.10	14	35.50	35.10	0	15,067	0.00%
2023/01/06	15	35.20	17	35.10	35.20	-2	15,182	-0.01%
2023/01/05	25	35.10	27	36.28	35.05	-2	15,367	-0.01%
2023/01/04	33	36.34	28	36.24	36.40	5	15,563	0.03%
2023/01/03	16	36.40	11	37.00	36.40	5	15,843	0.03%
2022/12/30	26	37.15	20	36.68	37.15	6	16,066	0.04%
2022/12/29	22	36.25	22	36.20	36.25	0	16,319	0.00%
2022/12/28	17	36.47	16	36.85	36.45	1	16,375	0.01%
2022/12/27	17	36.75	17	37.40	36.75	0	16,472	0.00%
2022/12/26	41	37.08	23	37.60	37.00	18	16,532	0.11%
2022/12/23	22.2	37.25	5	37.45	37.50	17.2	16,641	0.10%
2022/12/22	62.5	37.72	73	37.96	37.75	-10.5	16,716	-0.06%
2022/12/21	12	36.90	0	0.00	37.00	12	16,567	0.07%
2022/12/20	21	34.85	21	35.20	34.85	0	16,376	0.00%
2022/12/19	30	35.41	30	36.20	35.35	0	16,566	0.00%
2022/12/16	15.1	36.17	12	36.51	36.40	3.1	16,796	0.02%
2022/12/15	118	36.79	118	36.81	36.60	0	16,699	0.00%	大買/大賣/
2022/12/14	104	36.97	101	36.55	37.00	3	16,358	0.02%	大買/大賣/
2022/12/13	102	36.52	102	35.45	36.75	0	15,840	0.00%	大買/大賣/
2022/12/12	29.1	34.96	30.2	34.11	35.05	-1.1	15,076	-0.01%
2022/12/09	20	33.70	10	33.10	33.70	10	14,541	0.07%
2022/12/08	19	33.00	19	32.35	33.00	0	14,449	0.00%
2022/12/07	18.1	32.34	16	32.60	32.25	2.1	14,417	0.01%
2022/12/06	18	32.55	18	33.30	32.55	0	14,313	0.00%
2022/12/05	15	33.30	15	33.55	33.30	0	14,299	0.00%
2022/12/02	17	33.40	17	33.60	33.40	0	14,205	0.00%
2022/12/01	16	33.65	18	33.34	33.65	-2	14,143	-0.01%
2022/11/30	23	33.00	24	33.48	33.00	-1	13,923	-0.01%
2022/11/29	19	33.49	18	33.05	33.50	1	13,734	0.01%
2022/11/28	34	32.96	33	32.50	32.95	1	13,468	0.01%
2022/11/25	54.2	32.61	53	32.60	32.60	1.2	13,400	0.01%
2022/11/24	74	32.80	73	33.75	32.80	1	13,297	0.01%
2022/11/23	58	33.82	58	33.60	33.95	0	12,927	0.00%
2022/11/22	23	33.18	22	32.30	33.20	1	12,413	0.01%
2022/11/21	27	32.29	24	31.68	32.30	3	12,123	0.02%
2022/11/18	48	31.65	48	32.35	31.65	0	12,001	0.00%
2022/11/17	26	32.47	25	32.31	32.40	1	11,939	0.01%
2022/11/16	13	32.15	27	31.86	32.15	-14	11,602	-0.12%
2022/11/15	18	31.31	8	30.85	31.45	10	11,366	0.09%
2022/11/14	21	30.70	21	30.10	30.70	0	11,283	0.00%
2022/11/11	20	30.23	14	31.70	30.10	6	11,223	0.05%
2022/11/09	31	30.85	31	31.15	30.85	0	11,063	0.00%
2022/11/08	1	30.35	1	30.75	30.80	0	10,999	0.00%
2022/11/07	0	0.00	1	30.70	30.25	-1	10,930	-0.01%
2022/11/04	1	29.05	0	0.00	29.40	1	10,871	0.01%
2022/11/03	3	28.77	2	28.65	28.65	1	10,994	0.01%
2022/11/02	15	28.72	15	28.56	28.75	0	11,019	0.00%
2022/11/01	7	28.50	7	28.25	28.50	0	11,004	0.00%
2022/10/31	44	28.40	44	28.50	28.40	0	11,002	0.00%
2022/10/27	0	0.00	2	28.35	28.50	-2	10,770	-0.02%
2022/10/26	27	29.40	29	30.56	29.40	-2	10,592	-0.02%
2022/10/25	6	30.35	6	30.85	30.35	0	10,651	0.00%
2022/10/24	10	30.70	11	30.54	30.70	-1	10,724	-0.01%
2022/10/21	2	30.23	0	0.00	30.10	2	10,796	0.02%
2022/10/20	26	30.42	25	30.55	30.45	1	10,897	0.01%
2022/10/19	6	30.55	31	30.93	30.55	-25	10,811	-0.23%
2022/10/18	16	30.00	16	30.60	30.00	0	10,940	0.00%
2022/10/17	13	30.05	13	30.60	30.05	0	10,946	0.00%
2022/10/13	40	29.35	40	31.10	29.35	0	11,075	0.00%
2022/10/12	43	30.85	43	31.75	30.85	0	11,317	0.00%
2022/10/11	0	0.00	1	31.70	31.75	-1	11,401	-0.01%
2022/10/07	39	31.75	40	31.06	31.75	-1	11,477	-0.01%
2022/10/06	10	31.08	14	30.45	31.10	-4	11,338	-0.04%
2022/10/04	17	29.85	21	29.65	29.85	-4	11,237	-0.04%
2022/10/03	9	29.09	3	29.30	29.20	6	11,103	0.05%
2022/09/30	1	28.30	0	0.00	29.55	1	11,018	0.01%
2022/09/29	0	0.00	3	28.83	28.90	-3	10,825	-0.03%
2022/09/28	21	27.40	21	29.10	27.40	0	10,628	0.00%
2022/09/27	2	29.05	0	0.00	29.00	2	10,423	0.02%
2022/09/26	3	29.53	1	30.00	29.25	2	10,195	0.02%
2022/09/23	0	0.00	9	29.92	30.10	-9	9,844	-0.09%
2022/09/22	0	0.00	1	28.95	29.00	-1	9,506	-0.01%
2022/09/16	5	28.30	0	0.00	28.20	5	9,460	0.05%
2022/09/15	0	0.00	3	28.70	28.65	-3	9,565	-0.03%
2022/09/13	0	0.00	5	28.81	28.90	-5	9,675	-0.05%
2022/09/12	0	0.00	6	28.61	28.70	-6	9,858	-0.06%
2022/09/08	0	0.00	5	27.81	27.90	-5	9,920	-0.05%
2022/09/07	1	27.30	0	0.00	27.35	1	10,004	0.01%
2022/09/06	6	27.27	10	27.50	27.20	-4	10,074	-0.04%
2022/09/05	3	27.45	0	0.00	27.50	3	10,204	0.03%
2022/09/01	6	28.50	6	28.20	28.10	0	10,247	0.00%
2022/08/31	7	28.76	0	0.00	28.45	7	10,267	0.07%
2022/08/29	3	28.45	4	28.43	28.40	-1	10,214	-0.01%
2022/08/26	12	29.18	0	0.00	29.05	12	10,215	0.12%
2022/08/25	0	0.00	3	29.15	29.00	-3	10,350	-0.03%
2022/08/24	6	28.93	3	28.90	28.90	3	10,473	0.03%
2022/08/18	19	29.49	9	29.35	29.45	10	10,875	0.09%
2022/08/17	12	29.30	9	29.85	29.25	3	11,148	0.03%
2022/08/16	9	29.52	9	29.94	29.50	0	11,265	0.00%
2022/08/15	21	30.28	18	30.20	30.30	3	11,496	0.03%
2022/08/12	8	30.08	7	30.40	30.00	1	11,879	0.01%
2022/08/10	18	30.80	8	31.65	30.70	10	12,004	0.08%
2022/08/08	4	30.60	4	30.20	30.60	0	12,304	0.00%
2022/08/05	11	30.40	14	30.37	30.40	-3	12,413	-0.02%
2022/08/04	12	30.35	12	30.45	30.35	0	12,725	0.00%
2022/08/02	19	30.90	19	31.19	30.90	0	14,494	0.00%
2022/08/01	23	31.44	19	31.15	31.40	4	14,677	0.03%
2022/07/28	12	30.75	12	30.50	30.75	0	14,936	0.00%
2022/07/25	8	30.35	11	29.85	30.35	-3	15,401	-0.02%
2022/07/22	0	0.00	1	29.45	29.30	-1	15,430	-0.01%
2022/07/21	10	29.00	13	29.05	29.00	-3	16,482	-0.02%
2022/07/20	4	29.56	8	29.09	29.05	-4	18,316	-0.02%
2022/07/19	7	29.43	17	28.77	29.70	-10	19,359	-0.05%
2022/07/18	150	28.37	150	28.13	29.00	0	19,944	0.00%	大買/大賣/
2022/07/15	29	27.21	14	25.10	27.35	15	19,673	0.08%
2022/07/13	0	0.00	1	24.15	23.65	-1	19,695	-0.01%
2022/07/12	2	23.68	0	0.00	23.65	2	19,744	0.01%
2022/07/06	0	0.00	1	24.90	24.40	-1	22,120	0.00%
2022/07/05	0	0.00	15	25.25	25.50	-15	22,443	-0.07%
2022/07/04	0	0.00	12	24.50	24.40	-12	22,581	-0.05%
2022/07/01	0	0.00	1	24.25	24.25	-1	22,661	0.00%
2022/06/30	0	0.00	1	25.10	25.10	-1	22,627	0.00%
2022/06/29	38	25.64	10	25.65	25.65	28	22,613	0.12%
2022/06/28	23	25.45	23	25.80	25.80	0	22,620	0.00%
2022/06/23	15	25.40	15	26.20	25.40	0	22,605	0.00%
2022/06/22	9	25.95	9	27.20	25.95	0	22,519	0.00%
2022/06/21	6	26.29	6	26.48	27.05	0	22,495	0.00%
2022/06/20	23	25.95	23	28.00	25.95	0	22,427	0.00%
2022/06/17	9	27.90	9	29.00	27.90	0	22,282	0.00%
2022/06/16	0	0.00	1	29.35	29.00	-1	22,194	0.00%
2022/06/13	0	0.00	3	29.50	29.10	-3	22,170	-0.01%
2022/06/10	12	30.20	12	29.95	30.20	0	22,205	0.00%
2022/06/09	11	29.95	12	30.01	29.95	-1	22,247	0.00%
2022/06/08	12	30.05	17	30.01	30.05	-5	22,261	-0.02%
2022/06/07	12	29.80	13	29.37	29.80	-1	22,362	0.00%
2022/06/06	24	29.25	57	28.88	29.25	-33	22,414	-0.15%
2022/06/02	1	28.90	8	28.75	28.80	-7	22,769	-0.03%
2022/06/01	3	29.38	19	29.53	29.55	-16	22,924	-0.07%
2022/05/31	32	29.60	10	30.72	29.40	22	22,897	0.10%
2022/05/30	9	30.70	12	31.00	30.70	-3	22,869	-0.01%
2022/05/27	7	31.12	8	30.96	30.90	-1	23,008	0.00%
2022/05/26	75	31.16	66	31.77	31.00	9	23,087	0.04%
2022/05/25	38	31.56	44	30.96	31.60	-6	22,981	-0.03%
2022/05/24	25	31.03	4	31.35	30.70	21	22,716	0.09%
2022/05/23	69	30.91	80	30.69	30.90	-11	22,524	-0.05%
2022/05/20	47	30.31	38	30.64	30.25	9	22,346	0.04%
2022/05/19	3	30.35	13	30.38	30.60	-10	22,169	-0.05%
2022/05/18	70	30.11	59	29.98	30.20	11	21,994	0.05%
2022/05/17	35	29.77	31	30.01	29.80	4	21,825	0.02%
2022/05/16	34	30.01	32	29.12	30.05	2	21,497	0.01%
2022/05/13	97	29.05	93	29.00	29.00	4	21,295	0.02%
2022/05/12	166	28.61	167	30.48	28.55	-1	21,107	0.00%	大買/大賣/
2022/05/11	120	30.94	114	31.13	30.60	6	20,729	0.03%	大買/大賣/
2022/05/10	39	29.98	54	30.04	31.10	-15	19,544	-0.08%
2022/05/09	192	29.27	186	29.86	29.00	6	18,800	0.03%	大買/大賣/
2022/05/06	3	29.83	4	29.63	29.70	-1	18,430	-0.01%
2022/05/05	92	29.35	90.1	29.21	29.00	1.9	17,966	0.01%
2022/05/04	69	28.66	65	28.09	28.70	4	17,641	0.02%
2022/05/03	19	27.98	17	28.95	28.00	2	17,390	0.01%
2022/04/29	66	28.92	74	29.05	28.90	-8	16,966	-0.05%
2022/04/28	149	28.50	158	29.07	28.50	-9	16,719	-0.05%	大買/大賣/
2022/04/27	22	29.35	22	29.13	28.80	0	16,354	0.00%
2022/04/26	244	31.94	228	33.53	31.55	16	15,213	0.11%	大買/大賣/
2022/04/25	12	31.83	13	32.40	33.35	-1	13,191	-0.01%
2022/04/22	34	31.53	54.8	30.18	32.35	-20.8	11,844	-0.18%
2022/04/21	63	29.45	63	30.00	29.45	0	10,750	0.00%
2022/04/20	60	29.74	65	30.35	29.80	-5	10,526	-0.05%
2022/04/19	10	29.25	29	29.80	30.10	-19	10,074	-0.19%
2022/04/18	19	28.96	12.2	28.77	29.00	6.9	9,706	0.07%
2022/04/15	191	29.96	177	30.26	29.95	14	9,386	0.15%	大買/大賣/
2022/04/14	83	29.91	76	30.02	29.85	7	8,735	0.08%
2022/04/13	63	29.06	50	28.53	29.25	13	7,484	0.17%
2022/04/12	50	27.55	50	27.35	27.55	0	6,739	0.00%
2022/04/11	3	27.60	1	27.45	27.55	2	6,542	0.03%
2022/04/08	0	0.00	2	26.80	26.85	-2	6,172	-0.03%
2022/04/06	1	26.00	2	26.18	26.15	-1	5,855	-0.02%
2022/03/24	0	0.00	2	26.05	25.90	-2	5,884	-0.03%
2022/03/23	0	0.00	1	25.55	25.65	-1	5,862	-0.02%
2022/03/21	2	25.20	5	25.37	24.90	-3	5,765	-0.05%
2022/03/18	4	25.11	0	0.00	24.60	4	5,748	0.07%
2022/03/15	3	25.90	10	26.15	25.85	-7	5,481	-0.13%
2022/03/14	0	0.00	15	26.15	26.35	-15	5,389	-0.28%
2022/03/11	0	0.00	5	25.73	25.65	-5	5,295	-0.09%
2022/03/10	9	25.90	15	25.23	25.90	-6	5,206	-0.12%
2022/03/09	0	0.00	10	24.72	25.20	-10	5,049	-0.20%
2022/03/08	76	25.13	70	26.32	24.65	6	4,932	0.12%
2022/03/07	41	26.18	53	26.22	26.15	-12	4,513	-0.27%
2022/03/04	44	25.96	49	26.18	25.90	-5	4,187	-0.12%
2022/03/03	61	26.23	42	26.46	26.25	19	4,069	0.47%
2022/03/02	3	25.60	20	25.25	25.80	-17	3,846	-0.44%
2022/03/01	17	24.72	18	24.97	24.90	-1	3,707	-0.03%
2022/02/25	10	23.90	11	23.84	23.90	-1	3,634	-0.03%
2022/02/22	5	23.18	5	23.56	23.50	0	3,446	0.00%
2022/02/21	15	23.78	2.2	24.05	23.90	12.9	3,271	0.39%
2022/02/17	0	0.00	1	22.55	22.55	-1	2,991	-0.03%
2022/02/14	1.1	21.90	0	0.00	22.00	1.1	3,116	0.03%
2022/02/11	4	22.19	0	0.00	22.20	4	3,120	0.13%
2022/02/10	2	21.95	8	22.16	22.15	-6	3,186	-0.19%
2022/02/09	16	21.98	8	22.01	21.95	8	3,311	0.24%
2022/02/08	16	21.68	5	21.76	21.75	11	3,323	0.33%
2022/02/07	4	21.05	0	0.00	21.20	4	3,329	0.12%
2022/01/26	0	0.00	1	20.10	20.20	-1	3,351	-0.03%
2022/01/24	0	0.00	4	20.60	20.65	-4	3,440	-0.12%
2022/01/21	7	21.24	0	0.00	21.00	7	3,469	0.20%
2022/01/19	0	0.00	6	20.85	20.80	-6	3,572	-0.17%
2022/01/13	0	0.00	5	21.65	21.50	-5	3,886	-0.13%
2022/01/12	2	21.30	0	0.00	21.40	2	3,889	0.05%
2022/01/11	0.1	21.40	0	0.00	21.35	0.1	3,872	0.00%
2022/01/10	0	0.00	1	21.35	21.30	-1	3,890	-0.03%
2022/01/07	3	21.42	10	21.35	21.40	-7	3,912	-0.18%
2022/01/06	0	0.00	1	21.55	21.75	-1	3,962	-0.03%
2021/12/24	3	22.35	0	0.00	22.20	3	4,537	0.07%
2021/12/22	2	22.30	0	0.00	22.30	2	4,557	0.04%
2021/12/21	16	22.37	2	22.55	22.70	14	4,537	0.31%
2021/12/20	0	0.00	26	22.43	22.70	-26	4,481	-0.58%
2021/12/17	13	21.98	1	22.10	21.90	12	4,445	0.27%
2021/12/16	6	21.65	0	0.00	21.55	6	4,471	0.13%
2021/12/14	0	0.00	0.3	21.95	21.55	-0.3	4,585	-0.01%
2021/12/13	1	22.15	10	22.35	22.25	-9	4,612	-0.20%
2021/12/09	6	21.65	0	0.00	21.45	6	4,772	0.13%
2021/12/08	6	21.73	0	0.00	21.65	6	5,027	0.12%
2021/12/07	0.1	21.55	5	21.65	21.85	-4.9	5,313	-0.09%
2021/12/02	0.2	21.15	0	0.00	21.20	0.2	5,567	0.00%
2021/12/01	1	21.10	0	0.00	21.25	1	5,774	0.02%
2021/11/30	0.1	20.80	0	0.00	20.95	0.1	5,981	0.00%
2021/11/29	0.1	20.90	15	20.90	20.80	-15	6,123	-0.24%
2021/11/25	15	22.13	0	0.00	21.80	15	7,106	0.21%
2021/11/24	7	22.06	3	21.93	22.00	4	7,076	0.06%
2021/11/19	0.1	21.20	0	0.00	21.05	0.1	7,621	0.00%
2021/11/18	5	21.25	0	0.00	21.25	5	7,845	0.06%
2021/11/17	6	21.55	0	0.00	21.35	6	8,259	0.07%
2021/11/16	3	21.75	0	0.00	21.55	3	8,381	0.04%
2021/11/15	1	21.70	0	0.00	21.75	1	8,549	0.01%
2021/11/12	2	21.98	2	22.20	22.15	0	8,930	0.00%
2021/11/11	2	22.60	2	22.38	22.25	0	9,405	0.00%
2021/11/09	2	21.75	5	21.87	22.00	-3	10,616	-0.03%
2021/11/08	5	22.39	2	22.30	22.15	3	11,587	0.03%
2021/11/05	2	21.30	0	0.00	21.20	2	12,062	0.02%
2021/11/04	1	21.40	0	0.00	21.20	1	12,380	0.01%
2021/11/01	0.1	21.30	0	0.00	21.00	0.1	13,595	0.00%
2021/10/29	0.1	21.15	0	0.00	21.20	0.1	14,022	0.00%
2021/10/27	1.2	21.48	0	0.00	21.30	1.2	15,244	0.01%
2021/10/26	0.1	21.90	1	21.80	21.75	-0.9	16,418	-0.01%
2021/10/22	2	22.25	1	21.85	21.90	1	18,103	0.01%
2021/10/21	2	23.50	3	23.33	23.45	-1	18,215	-0.01%
2021/10/20	1	22.75	0	0.00	22.70	1	18,481	0.01%
2021/10/19	0	0.00	1	23.10	22.95	-1	18,800	-0.01%
2021/10/18	0	0.00	0.4	22.90	22.95	-0.4	19,119	0.00%
2021/10/15	2	22.75	0	0.00	22.75	2	19,965	0.01%
2021/10/13	1	22.25	1	23.00	22.10	0	21,328	0.00%
2021/10/12	1	22.45	3	23.15	22.60	-2	21,530	-0.01%
2021/10/08	2	22.88	0	0.00	22.95	2	21,625	0.01%
2021/10/07	4	23.38	2	23.58	23.65	2	21,690	0.01%
2021/10/05	4	22.96	4	23.11	23.75	0	22,108	0.00%
2021/10/04	1	23.00	0	0.00	22.65	1	22,144	0.00%
2021/10/01	4	24.19	3	24.85	24.05	1	22,269	0.00%
2021/09/30	0	0.00	1	24.85	25.05	-1	22,435	0.00%
2021/09/28	1	24.60	0	0.00	24.50	1	22,980	0.00%
2021/09/27	1	24.80	1	25.20	25.00	0	23,587	0.00%
2021/09/24	5	24.79	1	25.25	24.75	4	25,173	0.02%
2021/09/23	1	24.80	0	0.00	24.85	1	27,414	0.00%
2021/09/22	1	24.25	2	25.00	24.95	-1	28,563	0.00%
2021/09/17	5	25.79	0	0.00	25.50	5	29,013	0.02%
2021/09/16	15	26.00	16	26.25	26.00	-1	29,021	0.00%
2021/09/15	23	26.35	23	25.90	26.35	0	28,960	0.00%
2021/09/14	5	26.40	19	26.03	26.10	-14	28,920	-0.05%
2021/09/13	34	26.92	39	26.42	26.95	-5	28,902	-0.02%
2021/09/10	33	26.30	20	26.19	26.05	13	28,697	0.05%
2021/09/09	30	25.68	31	25.13	25.70	-1	28,390	0.00%
2021/09/08	17	24.75	22	25.35	24.75	-5	28,335	-0.02%
2021/09/07	36	25.40	30	25.80	25.40	6	28,251	0.02%
2021/09/06	30	25.60	47	26.17	25.60	-17	28,141	-0.06%
2021/09/03	22	26.38	26	26.95	26.35	-4	27,935	-0.01%
2021/09/02	59	26.65	65	26.81	26.65	-6	27,745	-0.02%
2021/09/01	112	27.09	92	27.19	27.00	20	27,620	0.07%	大買/
2021/08/31	17	27.17	18	26.33	27.20	-1	27,184	0.00%
2021/08/30	21	26.03	20	26.27	26.00	1	26,686	0.00%
2021/08/27	33	26.00	33	25.65	26.00	0	26,770	0.00%
2021/08/26	9	27.02	14	25.93	25.60	-5	27,415	-0.02%
2021/08/25	20	25.34	16	25.70	25.35	4	27,090	0.01%
2021/08/24	30	25.64	30.4	25.81	25.65	-0.4	27,011	0.00%
2021/08/23	17	26.02	7	25.99	25.85	10	26,875	0.04%
2021/08/20	29	24.59	33	24.53	24.60	-4	26,510	-0.02%
2021/08/19	5	25.02	1	25.00	24.20	4	26,365	0.02%
2021/08/18	1	23.00	21	23.90	25.60	-20	26,158	-0.08%
2021/08/17	37	24.79	46	24.24	23.90	-9	25,777	-0.03%
2021/08/16	112	26.46	110	27.67	26.40	2	25,231	0.01%	大買/大賣/
2021/08/13	38	28.54	48	28.55	27.55	-10	24,737	-0.04%
2021/08/12	30	28.65	16.1	28.47	29.75	13.9	23,927	0.06%
2021/08/11	66	27.88	63	27.97	27.85	3	22,963	0.01%
2021/08/10	5	28.03	17	27.90	27.30	-12	22,367	-0.05%
2021/08/09	39.1	28.17	4	28.44	27.95	35.1	22,110	0.16%
2021/08/06	4	27.16	1	27.30	26.95	3	21,412	0.01%
2021/08/05	63	26.65	62	27.39	26.65	1	21,222	0.00%
2021/08/04	9	28.27	35	28.05	27.40	-26	21,141	-0.12%
2021/08/03	25	28.58	19	28.54	28.85	6	21,239	0.03%
2021/08/02	181	28.98	211	27.79	29.30	-30	20,948	-0.14%	大買/大賣/
2021/07/30	193	27.81	190	27.96	27.20	3	20,265	0.01%	大買/大賣/
2021/07/29	91	27.29	106	27.33	27.95	-15	19,168	-0.08%	大賣/
2021/07/28	70	25.99	8	26.36	25.75	62	17,963	0.35%
2021/07/27	7	26.55	16	26.43	25.60	-9	17,718	-0.05%
2021/07/26	49	26.86	50	26.76	26.90	-1	17,744	-0.01%
2021/07/23	50	26.00	59	26.19	26.70	-9	17,549	-0.05%
2021/07/22	8	26.05	4	25.40	25.00	4	17,272	0.02%
2021/07/21	130	26.83	126	27.07	26.50	4	17,026	0.02%	大買/大賣/
2021/07/20	24	26.69	15	26.09	26.75	9	16,240	0.06%
2021/07/19	7	26.15	7	26.37	27.10	0	15,653	0.00%
2021/07/16	26	25.10	25	25.40	25.10	1	15,298	0.01%
2021/07/15	29	24.82	33	24.45	24.85	-4	15,227	-0.03%
2021/07/13	2	23.75	2	23.53	23.50	0	16,149	0.00%
2021/07/12	1	26.00	1	26.05	25.05	0	16,669	0.00%
2021/07/09	13	24.65	14	24.80	24.65	-1	17,158	-0.01%
2021/07/08	34	24.98	35	24.58	24.95	-1	17,332	-0.01%
2021/07/07	2	24.25	6	24.83	24.30	-4	17,117	-0.02%
2021/07/06	2	25.60	6	25.95	25.60	-4	16,927	-0.02%
2021/07/05	86	27.38	84	26.41	26.35	2	16,765	0.01%
2021/07/02	2	26.33	3	26.48	25.65	-1	16,464	-0.01%
2021/07/01	146	29.25	146	28.11	26.80	0	15,961	0.00%	大買/大賣/
2021/06/30	34	27.10	22	27.10	27.50	12	14,329	0.08%
2021/06/29	23	23.89	29	24.36	25.15	-6	12,019	-0.05%
2021/06/28	11	22.48	2	22.90	22.90	9	10,786	0.08%
2021/06/24	0	0.00	17	20.72	20.65	-17	10,167	-0.17%
2021/06/23	1	21.00	3	20.40	20.45	-2	10,125	-0.02%
2021/06/22	7	21.00	11	21.28	20.80	-4	10,050	-0.04%
2021/06/21	2	20.13	0	0.00	20.10	2	9,892	0.02%
2021/06/11	1	20.55	0	0.00	20.40	1	9,696	0.01%
2021/06/10	0	0.00	5	20.10	20.40	-5	9,670	-0.05%
2021/06/08	0	0.00	3	21.02	21.00	-3	9,596	-0.03%
2021/06/07	32	20.76	29	21.54	20.80	3	9,580	0.03%
2021/06/04	10	21.73	23	22.54	21.70	-13	9,486	-0.14%
2021/06/03	49	22.54	17	22.68	22.45	32	9,303	0.34%
2021/06/02	0	0.00	2	21.05	21.70	-2	8,530	-0.02%
2021/05/31	0	0.00	2	20.55	20.00	-2	8,437	-0.02%
2021/05/28	0	0.00	4	19.86	19.40	-4	8,325	-0.05%
2021/05/27	0	0.00	1	19.10	18.65	-1	8,249	-0.01%
2021/05/21	0	0.00	40	19.14	19.15	-40	8,372	-0.48%
2021/05/20	6	18.08	10	18.80	18.05	-4	8,310	-0.05%
2021/05/19	30	18.29	0	0.00	18.65	30	8,274	0.36%
2021/05/18	0	0.00	50	18.07	18.25	-50	8,174	-0.61%
2021/05/17	20	16.63	20	16.67	16.60	0	8,117	0.00%
2021/05/14	25	18.51	15	17.70	17.55	10	8,010	0.12%
2021/05/13	10	17.80	10	18.40	18.55	0	7,916	0.00%
2021/05/12	13	19.88	0	0.00	19.60	13	7,828	0.17%
2021/05/11	30	21.70	20.3	22.62	21.70	9.7	7,594	0.13%
2021/05/10	2	22.15	14	22.27	22.15	-12	7,003	-0.17%
2021/05/06	25	20.35	25	20.40	20.35	0	6,625	0.00%
2021/05/04	0	0.00	2	20.25	19.55	-2	6,276	-0.03%
2021/05/03	0	0.00	5	21.84	21.65	-5	6,096	-0.08%
2021/04/29	2	20.93	2	21.30	21.20	0	5,810	0.00%
2021/04/27	5	20.82	0	0.00	21.00	5	5,570	0.09%
2021/04/26	0	0.00	1	20.90	21.20	-1	5,472	-0.02%
2021/04/22	27	20.62	31	22.16	20.55	-4	5,281	-0.08%
2021/04/21	1	22.20	0	0.00	21.70	1	4,844	0.02%
2021/04/20	131	22.10	114	23.59	22.10	17	4,649	0.37%	大買/大賣/
2021/04/19	119	23.09	115	21.87	23.65	4	4,266	0.09%	大買/大賣/
2021/04/16	119	21.59	99	21.54	21.50	20	3,385	0.59%	大買/
2021/04/15	36	20.41	0	0.00	20.95	36	2,604	1.38%
2021/04/14	2	19.15	0	0.00	19.75	2	1,850	0.11%
2021/04/13	5	18.30	0	0.00	18.20	5	1,537	0.33%
2021/04/07	5	18.05	5	17.88	17.80	0	1,262	0.00%
2021/04/06	0	0.00	1	17.30	17.30	-1	1,130	-0.09%
2021/04/01	1	17.10	0	0.00	17.05	1	1,129	0.09%
2021/03/12	0.1	17.20	0	0.00	17.10	0.1	1,609	0.01%
2021/03/11	0	0.00	1	17.30	17.30	-1	1,609	-0.06%
2021/03/05	1	17.40	0	0.00	17.20	1	1,552	0.06%
2021/03/04	0	0.00	1	17.80	17.80	-1	1,468	-0.07%
2021/03/03	0	0.00	0	17.00	17.20	0	1,403	0.00%
2021/03/02	0	0.00	0	17.05	16.90	0	1,393	0.00%
2021/02/26	1	17.35	1	17.15	17.15	0	1,385	0.00%
2021/02/24	6	17.53	5	17.70	17.25	1	1,305	0.08%
2021/01/15	0	0.00	1	15.80	15.85	-1	1,103	-0.09%
2021/01/07	0	0.00	1	17.05	17.00	-1	1,031	-0.10%
2021/01/05	0	0.00	1	17.40	17.35	-1	1,007	-0.10%
2020/12/24	1	17.30	0	0.00	17.10	1	898	0.11%
2020/12/22	2	18.15	1	18.30	17.00	1	856	0.12%
2020/12/21	3	17.88	3	18.10	18.25	0	784	0.00%
2020/12/16	0	0.00	2	17.28	17.50	-2	652	-0.31%
2020/12/14	2	17.73	0	0.00	17.50	2	590	0.34%
2020/12/11	1	16.70	0	0.00	16.75	1	519	0.19%
2020/12/07	0.1	16.20	0	0.00	16.10	0.1	346	0.02%
2020/11/30	0	0.00	25	16.35	16.35	-25	375	-6.66%
2020/11/23	25	15.95	0	0.00	16.10	25	362	6.90%
2020/09/21	0	0.00	15	15.95	16.00	-15	377	-3.97%
2020/09/09	5	16.70	0	0.00	16.75	5	423	1.18%
2020/09/08	5	16.70	5	16.65	16.70	0	417	0.00%
2020/09/07	0.2	16.90	0	0.00	16.90	0.2	407	0.05%
2020/09/04	5	16.05	0	0.00	16.10	5	374	1.34%
2020/09/01	5	16.05	0	0.00	16.00	5	374	1.34%
2020/08/10	1.1	15.31	1	15.25	15.30	0.1	390	0.01%
2020/07/10	0.5	16.00	0	0.00	15.80	0.5	464	0.11%
2020/07/06	0	0.00	2	15.85	15.80	-2	475	-0.42%
2020/06/23	0	0.00	0.1	16.05	15.95	-0.1	473	-0.01%
2020/06/22	2	16.05	0	0.00	16.05	2	475	0.42%
2020/05/18	0.1	16.55	0	0.00	16.55	0.1	619	0.01%
2020/03/12	0	15.95	0	0.00	15.95	0	477	0.01%
2020/02/05	0.1	17.10	0	0.00	17.00	0.1	550	0.02%
2019/12/27	1	18.70	0	0.00	18.65	1	642	0.16%
2019/11/12	0	0.00	1	18.70	18.75	-1	1,529	-0.07%
2019/09/25	1	20.10	0	0.00	20.15	1	1,535	0.07%
2019/09/16	0	0.00	3	20.35	20.35	-3	1,548	-0.19%
2019/09/12	0	0.00	5	20.66	20.60	-5	1,531	-0.33%
2019/09/10	3	20.82	2	20.95	20.85	1	1,530	0.07%
2019/09/05	2	20.70	2	21.00	20.70	0	1,492	0.00%
2019/09/04	7	20.91	6	21.00	20.90	1	1,464	0.07%
2019/09/03	24	21.10	16	21.00	21.15	8	1,449	0.55%
2019/08/23	2	20.25	2	20.35	20.25	0	1,249	0.00%
2019/08/22	6	20.35	6	20.65	20.35	0	1,241	0.00%
2019/08/21	7	20.55	7	20.40	20.55	0	1,214	0.00%
2019/08/19	0	0.00	1	20.85	20.60	-1	1,109	-0.09%
2019/08/16	1	20.55	2	19.75	20.50	-1	981	-0.10%
2019/08/12	2	19.20	0	0.00	19.25	2	828	0.24%
2019/06/12	2	19.75	2	19.65	19.75	0	2,097	0.00%
2019/06/05	0	0.00	2	19.90	20.05	-2	2,389	-0.08%
2019/05/30	0	0.00	1	19.40	19.40	-1	2,936	-0.03%
2019/05/23	2	19.30	10	19.33	19.30	-8	2,973	-0.27%
2019/05/22	13	19.50	3	19.40	19.40	10	2,974	0.34%
2019/05/16	1	19.95	0	0.00	19.90	1	2,948	0.03%
2019/04/22	2	20.75	2	20.50	20.75	0	2,818	0.00%
2019/04/18	0	0.00	5	20.40	20.35	-5	2,817	-0.18%
2019/04/17	0	0.00	5	20.65	20.70	-5	2,808	-0.18%
2019/04/16	2	20.75	7	21.09	20.75	-5	2,825	-0.18%
2019/04/15	12	21.02	2	20.85	21.25	10	2,862	0.35%
2019/04/12	2	20.75	2	20.75	20.75	0	2,872	0.00%
2019/04/11	7	20.75	2	20.70	20.75	5	2,887	0.17%
2019/04/10	2	20.70	2	20.75	20.70	0	2,880	0.00%
2019/04/09	2	20.85	7	20.41	20.85	-5	2,846	-0.18%
2019/04/08	2	20.45	2	20.85	20.45	0	2,812	0.00%
2019/04/03	5	20.50	0	0.00	20.60	5	2,791	0.18%
2019/03/27	11	21.86	2	22.50	21.15	9	2,446	0.37%
2019/03/26	2	22.50	2	22.80	22.50	0	2,317	0.00%
2019/03/25	2	22.55	0	0.00	22.80	2	2,284	0.09%
2019/03/21	2	23.40	2	23.55	23.40	0	2,207	0.00%
2019/03/20	19	23.45	21	23.45	23.45	-2	2,170	-0.09%
2019/03/19	9	23.62	12	23.44	23.45	-3	2,111	-0.14%
2019/03/18	6	22.78	3	22.25	22.70	3	1,795	0.17%
2019/03/15	5	22.19	3	22.00	22.15	2	1,686	0.12%
2019/03/14	9	21.95	12	22.05	21.95	-3	1,625	-0.18%
2019/03/13	23	21.95	23	21.90	21.95	0	1,587	0.00%
2019/03/11	6	21.25	3	21.00	21.30	3	1,334	0.22%
2019/03/07	0	0.00	5	20.80	20.80	-5	1,461	-0.34%
2019/03/06	4	20.95	5	21.06	21.20	-1	1,310	-0.08%
2019/03/05	0	0.00	4	19.83	19.90	-4	1,025	-0.39%
2019/02/26	0	0.00	5	19.30	19.05	-5	966	-0.52%
2019/01/09	2	19.15	2	19.40	19.15	0	774	0.00%
2019/01/08	7	19.20	7	19.10	19.20	0	753	0.00%
2019/01/07	0	0.00	5	19.10	19.00	-5	720	-0.69%
2018/12/14	1	16.60	0	0.00	16.55	1	629	0.16%
2018/10/17	1	16.90	0	0.00	16.95	1	399	0.25%
2018/10/02	0	0.00	0.1	17.60	17.60	-0.1	375	-0.02%
2018/10/01	0	0.00	0.1	17.65	17.70	-0.1	385	-0.02%
2018/08/23	2	18.05	0	0.00	18.20	2	713	0.28%
2018/08/06	0	0.00	2	17.30	17.35	-2	754	-0.27%
2018/06/04	2	19.05	0	0.00	19.15	2	705	0.28%
2018/05/28	3	19.05	0	0.00	19.10	3	645	0.46%
2018/05/10	0	0.00	0.2	19.15	19.15	-0.2	677	-0.02%
2018/04/17	0	0.00	3	19.75	19.65	-3	804	-0.37%
2018/03/30	4	20.65	0	0.00	20.80	4	874	0.46%
2018/03/23	2	19.80	0	0.00	19.85	2	941	0.21%
2018/03/20	0	0.00	5	20.30	20.15	-5	1,017	-0.49%
2018/03/16	2	19.85	2	19.85	19.90	0	1,116	0.00%
2018/03/14	3	19.85	0	0.00	20.00	3	1,137	0.26%
2018/02/26	0	0.00	2	20.05	20.15	-2	1,169	-0.17%
2018/02/05	0	0.00	6	20.50	20.65	-6	1,164	-0.52%
2018/01/31	2	20.25	2	20.25	20.25	0	1,159	0.00%
2018/01/30	2	20.25	2	20.20	20.25	0	1,165	0.00%
2018/01/23	0	0.00	3	20.52	20.45	-3	1,182	-0.25%
2018/01/22	2	20.30	0	0.00	20.45	2	1,176	0.17%
2018/01/17	4	20.45	0	0.00	20.50	4	1,166	0.34%
2018/01/15	0	0.00	1	20.55	20.50	-1	1,154	-0.09%
2018/01/12	7	20.76	5	20.60	20.70	2	1,151	0.17%
2018/01/05	2	20.15	2	20.15	20.15	0	1,120	0.00%
2018/01/03	2	20.30	0	0.00	20.25	2	1,119	0.18%