榮剛 (5009)-合庫-嘉義券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
47.80
漲跌
▲0.25
漲幅
+0.53%
成交量
1,884張
產業
上櫃鋼鐵類股
526人加入追蹤

立即追蹤
本地時間:13:30

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－合庫-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-嘉義券商分點個股進出
合庫-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/06	1	47.70	0	0.00	47.90	1	2,467	0.04%
2024/12/04	0	0.00	4	48.10	48.00	-4	2,487	-0.16%
2024/12/03	0	0.00	1	48.05	48.05	-1	2,515	-0.04%
2024/12/02	4	47.15	0	0.00	47.20	4	2,505	0.16%
2024/11/29	1	47.05	0	0.00	47.25	1	2,529	0.04%
2024/11/27	3	47.50	0	0.00	47.95	3	2,544	0.12%
2024/11/20	2	48.70	0	0.00	48.40	2	2,510	0.08%
2024/11/14	2	48.50	0	0.00	48.25	2	2,485	0.08%
2024/11/11	0	0.00	9.2	49.32	49.45	-9.2	2,254	-0.41%
2024/11/07	2	47.90	4	48.06	47.80	-2	2,077	-0.10%
2024/11/04	0	0.00	2	46.80	46.80	-2	2,140	-0.09%
2024/11/01	4	46.98	5	47.23	47.50	-1	2,296	-0.04%
2024/10/30	1	46.00	0	0.00	45.85	1	2,283	0.04%
2024/10/21	5	46.10	0	0.00	46.05	5	2,567	0.19%
2024/10/17	3	45.75	0	0.00	45.75	3	2,776	0.11%
2024/10/16	1	45.80	4	45.76	45.85	-3	2,809	-0.11%
2024/10/15	4	45.41	0	0.00	45.40	4	2,808	0.14%
2024/10/11	10	45.90	0	0.00	45.80	10	2,809	0.36%
2024/10/09	5	47.25	0	0.00	46.85	5	2,911	0.17%
2024/10/08	4	47.60	2	48.03	47.75	2	2,905	0.07%
2024/10/04	0	0.00	12	48.38	47.95	-12	2,957	-0.41%
2024/09/27	0	0.00	1	47.85	48.05	-1	3,116	-0.03%
2024/09/26	8	47.74	0	0.00	47.30	8	3,134	0.26%
2024/09/25	0	0.00	1	47.80	47.95	-1	3,362	-0.03%
2024/09/20	1	46.75	0	0.00	46.30	1	3,767	0.03%
2024/09/18	0	0.00	0.2	47.00	46.60	-0.2	3,957	0.00%
2024/09/13	1	45.60	0	0.00	46.00	1	4,149	0.02%
2024/09/12	1	45.20	0	0.00	45.40	1	4,218	0.02%
2024/09/11	3	44.82	3	45.10	45.20	0	4,323	0.00%
2024/09/10	0.2	45.00	0	0.00	45.00	0.2	4,343	0.00%
2024/09/06	4	45.65	0	0.00	46.10	4	4,378	0.09%
2024/09/04	3	45.65	0	0.00	46.20	3	4,422	0.07%
2024/09/02	0	0.00	1	48.10	48.20	-1	4,604	-0.02%
2024/08/29	5	47.83	0	0.00	47.95	5	4,686	0.11%
2024/08/28	2	47.85	11	47.85	48.30	-9	4,732	-0.19%
2024/08/27	0	0.00	2	48.05	48.10	-2	4,810	-0.04%
2024/08/22	4	47.79	0	0.00	47.75	4	5,004	0.08%
2024/08/21	0	0.00	6	48.40	47.85	-6	5,055	-0.12%
2024/08/16	4	46.90	0	0.00	46.85	4	5,345	0.07%
2024/08/15	0	0.00	0.2	46.80	46.70	-0.2	5,456	0.00%
2024/08/14	0	0.00	0	46.80	46.60	0	5,919	0.00%
2024/08/09	0	0.00	1	46.00	45.85	-1	6,346	-0.02%
2024/08/07	0	0.00	25	45.81	46.05	-25	6,782	-0.37%
2024/08/06	5	44.11	0	0.00	44.00	5	6,912	0.07%
2024/08/05	20.2	45.09	0	0.00	45.50	20.2	7,080	0.29%
2024/08/02	1	47.65	0	0.00	47.55	1	7,027	0.01%
2024/08/01	0	0.00	3	48.68	49.50	-3	7,251	-0.04%
2024/07/31	3.1	47.13	0	0.00	47.05	3.1	7,407	0.04%
2024/07/29	4.2	46.82	0	0.00	45.80	4.2	8,620	0.05%
2024/07/19	2	48.53	0	0.00	48.20	2	9,438	0.02%
2024/07/16	0	0.00	1	48.25	48.40	-1	9,902	-0.01%
2024/07/15	3.1	47.50	0	0.00	47.40	3.1	10,304	0.03%
2024/07/12	5	47.50	16	47.58	47.65	-11	10,601	-0.10%
2024/07/11	6.2	47.63	0	0.00	47.60	6.2	10,952	0.06%
2024/07/08	0	0.00	5	48.80	48.40	-5	11,853	-0.04%
2024/07/04	0	0.00	1	49.30	49.40	-1	12,426	-0.01%
2024/07/03	6	48.05	6	49.34	49.65	0	12,532	0.00%
2024/07/02	1	48.05	0	0.00	48.05	1	12,457	0.01%
2024/07/01	5.3	47.44	1	47.50	47.85	4.3	12,447	0.03%
2024/06/28	2.2	48.52	0	0.00	48.40	2.2	12,231	0.02%
2024/06/27	5.2	49.09	0	0.00	48.70	5.2	12,168	0.04%
2024/06/26	1.2	49.44	0	0.00	49.25	1.2	12,068	0.01%
2024/06/25	17	52.52	0	0.00	52.40	17	11,963	0.14%
2024/06/24	2	53.40	0	0.00	52.90	2	11,932	0.02%
2024/06/21	3	53.30	0	0.00	53.60	3	11,963	0.03%
2024/06/20	0	0.00	1.2	52.91	53.70	-1.2	12,035	-0.01%
2024/06/19	5	52.40	0	0.00	52.40	5	11,933	0.04%
2024/06/13	0.2	51.50	0	0.00	51.40	0.2	11,911	0.00%
2024/06/06	1.4	50.64	0	0.00	50.80	1.4	11,907	0.01%
2024/06/05	1	52.00	5	52.10	52.00	-4	11,765	-0.03%
2024/06/04	0	0.00	2	52.40	52.80	-2	11,769	-0.02%
2024/05/31	2	52.60	1	52.50	52.60	1	11,800	0.01%
2024/05/27	1	53.10	0	0.00	53.20	1	11,902	0.01%
2024/05/23	1	52.60	0	0.00	52.10	1	11,861	0.01%
2024/05/22	1	52.20	0	0.00	52.10	1	11,803	0.01%
2024/05/21	3.2	53.00	1	52.90	52.80	2.2	11,635	0.02%
2024/05/20	19.2	53.91	17.2	53.50	52.90	2	11,533	0.02%
2024/05/17	2	55.30	0	0.00	55.80	2	11,131	0.02%
2024/05/16	6	54.90	1	55.00	54.90	5	11,014	0.05%
2024/05/15	1	55.10	0	0.00	55.20	1	10,959	0.01%
2024/05/14	25	55.43	4	55.85	55.80	21	10,834	0.19%
2024/05/13	19	55.35	13	55.70	55.20	6	10,659	0.06%
2024/05/10	2	56.00	3	55.27	56.00	-1	10,556	-0.01%
2024/05/09	4	55.05	8	56.38	54.90	-4	10,442	-0.04%
2024/05/08	2	54.70	2	55.05	54.70	0	10,252	0.00%
2024/05/07	8.2	54.68	4	55.55	54.50	4.2	10,194	0.04%
2024/05/06	3	56.23	2	57.10	56.10	1	9,960	0.01%
2024/05/03	9	57.50	7	57.34	57.00	2	9,729	0.02%
2024/05/02	3	57.60	17.2	57.08	57.60	-14.2	9,394	-0.15%
2024/04/30	7	54.96	12.2	55.06	54.20	-5.2	8,518	-0.06%
2024/04/29	0	0.00	10	53.72	54.80	-10	8,034	-0.12%
2024/04/25	12	52.40	0	0.00	52.60	12	7,679	0.16%
2024/04/23	2	52.85	36	53.07	52.80	-34	7,547	-0.45%
2024/04/22	34.2	54.94	0	0.00	54.20	34.2	7,350	0.46%
2024/04/19	2	54.75	9.2	54.98	54.90	-7.2	7,016	-0.10%
2024/04/18	11	53.73	32	54.83	54.70	-21	6,616	-0.32%
2024/04/17	0	0.00	11	53.18	53.50	-11	6,379	-0.17%
2024/04/16	13.2	52.29	3	52.33	51.90	10.2	6,043	0.17%
2024/04/15	4	52.90	12.2	54.68	53.30	-8.2	5,658	-0.14%
2024/04/12	7	52.50	5	52.48	52.50	2	5,187	0.04%
2024/04/11	1	52.70	8.2	52.62	52.60	-7.2	5,092	-0.14%
2024/04/10	0	0.00	11.2	52.53	52.50	-11.2	4,927	-0.23%
2024/04/09	5	50.40	1	50.30	50.40	4	4,584	0.09%
2024/04/02	4	49.40	0	0.00	49.30	4	4,494	0.09%
2024/03/28	1	49.80	14	50.10	49.65	-13	4,887	-0.27%
2024/03/27	0	49.45	6	49.82	49.65	-6	5,331	-0.11%
2024/03/26	8	49.00	0	0.00	49.05	8	5,334	0.15%
2024/03/25	0	0.00	5	49.60	49.80	-5	5,373	-0.09%
2024/03/22	0	0.00	2	49.03	49.00	-2	5,440	-0.04%
2024/03/19	0	0.00	5	48.94	48.85	-5	5,894	-0.08%
2024/03/18	0	0.00	11	48.00	48.40	-11	5,952	-0.18%
2024/03/15	0	0.00	2	47.75	47.70	-2	5,980	-0.03%
2024/03/13	0	0.00	1	47.75	47.70	-1	6,105	-0.02%
2024/03/08	4	47.24	0	0.00	47.70	4	6,321	0.06%
2024/03/07	14	48.35	45	48.47	48.35	-31	6,424	-0.48%
2024/03/06	3	48.95	0	0.00	48.75	3	6,482	0.05%
2024/03/04	79.2	48.26	12	48.30	48.30	67.2	6,432	1.04%
2024/03/01	2	48.15	6	47.81	48.30	-4	6,473	-0.06%
2024/02/29	10	47.10	0	0.00	47.00	10	6,393	0.16%
2024/02/27	15	46.82	0	0.00	46.50	15	6,533	0.23%
2024/02/26	19	46.64	0	0.00	46.45	19	6,762	0.28%
2024/02/20	6	47.39	0	0.00	47.00	6	7,005	0.09%
2024/02/19	7	47.80	0	0.00	47.85	7	6,981	0.10%
2024/02/16	1	47.70	5	47.14	47.65	-4	7,059	-0.06%
2024/02/05	4	45.83	0	0.00	45.75	4	6,987	0.06%
2024/01/24	0	0.00	2	47.20	47.10	-2	6,879	-0.03%
2024/01/22	2	45.95	1	46.00	46.00	1	6,968	0.01%
2024/01/18	0	0.00	3	46.42	46.05	-3	7,018	-0.04%
2024/01/17	3	45.83	0	0.00	45.90	3	7,040	0.04%
2024/01/16	2	47.20	0	0.00	47.15	2	7,129	0.03%
2024/01/15	0	0.00	1	47.65	47.70	-1	7,182	-0.01%
2024/01/12	1	46.90	0	0.00	47.10	1	7,199	0.01%
2024/01/10	0	0.00	1	47.60	47.50	-1	7,246	-0.01%
2024/01/09	0	0.00	1	47.90	47.85	-1	7,392	-0.01%
2024/01/08	0	0.00	3	49.10	48.50	-3	7,394	-0.04%
2024/01/05	0	0.00	4	48.70	48.85	-4	7,444	-0.05%
2024/01/03	4	48.78	0	0.00	48.65	4	7,427	0.05%
2023/12/29	0	0.00	1	49.20	48.85	-1	7,502	-0.01%
2023/12/28	2	48.90	0	0.00	48.75	2	7,474	0.03%
2023/12/27	2	49.20	0	0.00	49.20	2	7,433	0.03%
2023/12/26	3	49.28	6	50.07	49.20	-3	7,403	-0.04%
2023/12/25	4	49.39	1	50.90	49.00	3	7,233	0.04%
2023/12/22	14	50.35	10	50.13	49.45	4	7,151	0.06%
2023/12/20	0	0.00	3	51.60	51.70	-3	6,695	-0.04%
2023/12/19	6	50.87	3	50.73	50.90	3	6,648	0.05%
2023/12/18	3	51.47	0	0.00	51.60	3	6,687	0.04%
2023/12/15	5	51.66	7.1	51.56	51.50	-2.1	6,560	-0.03%
2023/12/14	0	0.00	2	50.00	49.80	-2	6,292	-0.03%
2023/12/13	2	49.53	2	49.40	49.40	0	6,241	0.00%
2023/12/12	7	49.64	6	49.65	49.70	1	6,243	0.02%
2023/12/11	0	0.00	2	49.00	49.00	-2	6,203	-0.03%
2023/12/08	1	48.75	1	49.30	49.25	0	6,294	0.00%
2023/12/07	2	49.70	0	0.00	49.35	2	6,330	0.03%
2023/12/06	2	49.40	9	49.34	50.10	-7	6,363	-0.11%
2023/12/05	8	48.74	0	0.00	48.70	8	6,362	0.13%
2023/12/04	0	0.00	5	50.00	49.45	-5	6,360	-0.08%
2023/12/01	0	0.00	0.1	49.10	49.35	-0.1	6,314	0.00%
2023/11/30	0	0.00	6	48.57	48.70	-6	6,270	-0.10%
2023/11/29	2	47.83	0	0.00	47.75	2	6,552	0.03%
2023/11/27	3	47.08	1	47.40	46.90	2	6,811	0.03%
2023/11/22	6	47.82	2.1	47.56	47.75	3.9	7,231	0.05%
2023/11/21	0	46.70	5.3	46.52	46.75	-5.3	7,064	-0.07%
2023/11/20	8	46.04	4	46.25	46.25	4	7,149	0.06%
2023/11/17	6.3	46.58	3	46.40	46.40	3.3	7,247	0.05%
2023/11/16	1	46.15	3	46.43	46.50	-2	7,257	-0.03%
2023/11/15	0	0.00	1	45.65	45.65	-1	7,212	-0.01%
2023/11/14	2	45.60	0	0.00	45.30	2	7,278	0.03%
2023/11/13	0	0.00	1	45.65	45.25	-1	7,305	-0.01%
2023/11/10	1	45.05	0	0.00	45.00	1	7,352	0.01%
2023/11/06	0	0.00	3	45.87	45.90	-3	7,925	-0.04%
2023/10/30	0	0.00	0.3	45.25	45.50	-0.3	8,980	0.00%
2023/10/27	11	45.55	5	45.30	44.90	6	9,032	0.07%
2023/10/26	1	45.40	0	0.00	45.25	1	9,034	0.01%
2023/10/25	0	0.00	1	45.15	45.20	-1	9,160	-0.01%
2023/10/24	0	0.00	2	44.05	44.65	-2	9,235	-0.02%
2023/10/23	5	45.16	2.1	45.17	44.50	2.9	9,284	0.03%
2023/10/20	6.2	42.81	0	0.00	44.00	6.2	9,375	0.07%
2023/10/19	1	44.20	0	0.00	43.90	1	9,503	0.01%
2023/10/18	2	44.00	1	44.85	44.00	1	9,631	0.01%
2023/10/17	2	45.55	2	45.60	45.00	0	9,796	0.00%
2023/10/16	2	46.18	0	0.00	45.60	2	9,989	0.02%
2023/10/13	0.1	45.55	1	45.70	45.30	-0.9	10,021	-0.01%
2023/10/12	2.1	45.28	1	45.70	45.75	1.1	10,295	0.01%
2023/10/06	0	0.00	1	44.35	44.45	-1	10,534	-0.01%
2023/10/05	0	0.00	6	44.13	44.00	-6	10,699	-0.06%
2023/10/04	13	44.40	5	43.95	43.90	8	10,774	0.07%
2023/10/03	8.1	45.34	2	45.15	45.15	6.1	10,741	0.06%
2023/10/02	1	45.60	1	45.90	45.60	0	10,889	0.00%
2023/09/28	1	45.45	1	45.90	45.45	0	11,290	0.00%
2023/09/26	6	45.33	0	0.00	45.10	6	11,886	0.05%
2023/09/25	0	0.00	1	46.70	46.50	-1	12,041	-0.01%
2023/09/21	9.2	44.92	0	0.00	45.25	9.2	12,203	0.08%
2023/09/20	1	46.85	0.1	46.50	46.20	1	12,217	0.01%
2023/09/19	1	46.80	1	46.70	46.65	0	12,364	0.00%
2023/09/18	0	0.00	16	46.55	46.30	-16	12,443	-0.13%
2023/09/15	0	0.00	1	46.50	46.40	-1	12,511	-0.01%
2023/09/13	2	45.25	0	0.00	45.15	2	13,041	0.02%
2023/09/12	1	46.60	3	46.57	46.30	-2	13,042	-0.02%
2023/09/11	0	0.00	6	46.81	46.65	-6	13,107	-0.05%
2023/09/08	2	46.98	0	0.00	46.65	2	13,065	0.02%
2023/09/06	3	47.22	0	0.00	47.05	3	13,348	0.02%
2023/09/05	7	46.55	0	0.00	46.85	7	13,387	0.05%
2023/09/04	7	47.07	13	47.15	47.20	-6	13,466	-0.04%
2023/09/01	3	45.82	32	45.93	45.75	-29	13,262	-0.22%
2023/08/31	3	44.60	6	45.22	45.15	-3	13,483	-0.02%
2023/08/30	14	45.55	0	0.00	44.85	14	13,993	0.10%
2023/08/29	10	46.50	0	0.00	46.70	10	13,793	0.07%
2023/08/28	3	45.87	1	45.70	45.85	2	13,839	0.01%
2023/08/24	1	45.55	0	0.00	45.70	1	13,789	0.01%
2023/08/22	15	45.10	0	0.00	44.95	15	13,665	0.11%
2023/08/21	10	45.80	5	45.80	45.90	5	13,791	0.04%
2023/08/18	1	45.65	0	0.00	45.40	1	14,167	0.01%
2023/08/16	2	45.15	0	0.00	45.30	2	14,857	0.01%
2023/08/15	1	45.70	0	0.00	45.55	1	15,681	0.01%
2023/08/14	1.1	45.64	0	0.00	45.10	1.1	15,771	0.01%
2023/08/11	2	46.55	0	0.00	46.55	2	15,792	0.01%
2023/08/10	2	48.25	22	47.76	47.45	-20	15,783	-0.13%
2023/08/09	0	0.00	3	48.90	48.25	-3	15,800	-0.02%
2023/08/08	21	48.98	0	0.00	48.90	21	15,765	0.13%
2023/08/07	18.1	49.31	1	49.45	49.30	17.1	15,810	0.11%
2023/08/02	0	0.00	1	53.70	52.60	-1	15,832	-0.01%
2023/07/31	0	0.00	1	53.50	53.40	-1	16,153	-0.01%
2023/07/28	1.1	54.03	0	0.00	54.00	1.1	16,431	0.01%
2023/07/26	1	54.60	0	0.00	54.10	1	16,988	0.01%
2023/07/25	5	55.82	3	55.97	55.70	2	17,576	0.01%
2023/07/24	0	0.00	1	54.50	54.50	-1	17,776	-0.01%
2023/07/20	0	0.00	19	53.58	53.80	-19	18,031	-0.11%
2023/07/19	7	52.47	0	0.00	51.70	7	18,061	0.04%
2023/07/18	4	52.75	0	0.00	53.70	4	18,306	0.02%
2023/07/17	12	52.93	27	53.16	53.50	-15	18,480	-0.08%
2023/07/14	1	53.60	2	54.85	53.60	-1	18,427	-0.01%
2023/07/13	1	54.70	3	55.73	54.60	-2	18,860	-0.01%
2023/07/12	16	55.80	6	56.12	55.60	10	19,325	0.05%
2023/07/11	4	56.75	0	0.00	56.60	4	19,621	0.02%
2023/07/10	6	56.88	3	57.47	56.90	3	20,468	0.01%
2023/07/07	2	56.10	23	56.06	56.10	-21	21,173	-0.10%
2023/07/06	6	58.30	0	0.00	57.30	6	21,351	0.03%
2023/07/05	2	60.05	5	60.16	60.50	-3	21,242	-0.01%
2023/07/04	4	58.40	5	59.64	60.00	-1	21,045	0.00%
2023/07/03	1	58.80	1	58.80	59.40	0	20,793	0.00%
2023/06/30	0	0.00	2	58.20	57.60	-2	20,591	-0.01%
2023/06/29	0	0.00	2	57.20	57.10	-2	20,543	-0.01%
2023/06/28	1	57.00	2	58.05	56.60	-1	20,443	0.00%
2023/06/27	1	56.20	3	56.90	56.20	-2	20,598	-0.01%
2023/06/21	2	59.00	1	59.20	58.40	1	20,678	0.00%
2023/06/20	11	59.03	0	0.00	58.20	11	20,649	0.05%
2023/06/19	7	60.03	17	60.28	60.60	-10	20,563	-0.05%
2023/06/16	2	59.30	0	0.00	58.00	2	20,613	0.01%
2023/06/15	0	0.00	8	57.71	58.60	-8	20,585	-0.04%
2023/06/14	2	56.95	33	56.66	56.60	-31	20,658	-0.15%
2023/06/13	1	56.50	0	0.00	57.30	1	20,952	0.00%
2023/06/12	9	57.39	8	57.46	56.60	1	21,046	0.00%
2023/06/09	5	59.50	0	0.00	58.70	5	20,987	0.02%
2023/06/08	0	0.00	11	59.09	59.20	-11	21,301	-0.05%
2023/06/07	6	58.62	4	59.25	59.30	2	21,446	0.01%
2023/06/06	11	59.29	16.1	59.59	59.30	-5.1	21,829	-0.02%
2023/06/05	21	60.15	44	59.63	58.90	-23	22,475	-0.10%
2023/06/02	8	57.34	3	57.50	56.60	5	22,505	0.02%
2023/06/01	2.1	56.60	17	56.15	57.20	-14.9	22,401	-0.07%
2023/05/31	0	0.00	3	54.70	55.70	-3	22,283	-0.01%
2023/05/30	2	54.45	2	54.20	54.10	0	22,289	0.00%
2023/05/29	6	55.17	0	0.00	54.90	6	22,522	0.03%
2023/05/26	5	54.00	12	54.40	54.10	-7	22,987	-0.03%
2023/05/25	0.1	54.50	6	53.78	54.20	-5.9	23,153	-0.03%
2023/05/24	10	55.68	1	55.50	55.00	9	23,148	0.04%
2023/05/23	9	54.93	8	55.38	55.70	1	22,937	0.00%
2023/05/22	0	0.00	10	52.53	52.60	-10	22,589	-0.04%
2023/05/19	29	53.66	2	51.45	51.70	27	22,525	0.12%
2023/05/18	2	56.00	13	56.28	56.90	-11	21,742	-0.05%
2023/05/17	5	55.74	6	56.23	56.10	-1	21,600	0.00%
2023/05/16	0	0.00	3	55.03	55.20	-3	21,489	-0.01%
2023/05/15	0	0.00	11	54.21	54.20	-11	21,524	-0.05%
2023/05/12	7	55.16	20	55.20	55.50	-13	21,639	-0.06%
2023/05/11	5.1	55.19	1	56.40	54.90	4.1	21,505	0.02%
2023/05/10	0	0.00	11	57.72	57.10	-11	21,283	-0.05%
2023/05/09	4	56.23	31	56.31	56.40	-27	21,155	-0.13%
2023/05/08	1	58.10	11	58.52	58.10	-10	20,936	-0.05%
2023/05/05	14	58.49	1	59.50	58.00	13	21,002	0.06%
2023/05/04	5	59.44	5	59.80	60.10	0	20,885	0.00%
2023/05/03	5	58.64	5	58.58	58.50	0	20,956	0.00%
2023/05/02	7	58.16	5	57.90	57.70	2	20,644	0.01%
2023/04/28	13	58.07	39	58.56	58.80	-26	20,417	-0.13%
2023/04/27	15	56.35	5	56.08	56.80	10	19,842	0.05%
2023/04/26	1	53.60	1	54.20	54.50	0	19,490	0.00%
2023/04/25	33	54.93	3	55.07	54.30	30	19,361	0.15%
2023/04/24	5	55.10	5	55.60	56.00	0	19,146	0.00%
2023/04/21	7	56.24	0	0.00	54.30	7	19,157	0.04%
2023/04/20	21	58.33	2	57.75	57.60	19	18,682	0.10%
2023/04/19	0.1	59.90	1	59.70	59.60	-0.9	18,409	0.00%
2023/04/18	36	60.57	2	59.80	60.00	34	18,251	0.19%
2023/04/17	28	61.93	29	62.37	62.80	-1	17,846	-0.01%
2023/04/14	9	58.91	5	59.18	58.80	4	17,383	0.02%
2023/04/13	44	61.81	14	61.43	60.20	30	17,106	0.18%
2023/04/12	1	59.10	11	60.08	60.10	-10	16,326	-0.06%
2023/04/11	11	54.34	17	54.86	55.00	-6	15,667	-0.04%
2023/04/10	1.1	54.27	6	54.05	53.90	-4.9	15,476	-0.03%
2023/04/07	8	52.06	4	51.88	52.00	4	15,270	0.03%
2023/04/06	2	52.60	22	52.65	52.40	-20	15,299	-0.13%
2023/03/31	21	51.10	0	0.00	51.40	21	15,361	0.14%
2023/03/30	0	0.00	22	51.98	51.90	-22	15,700	-0.14%
2023/03/28	6	51.33	7	50.90	51.50	-1	16,247	-0.01%
2023/03/27	0	0.00	0.8	52.10	52.10	-0.8	16,054	-0.01%
2023/03/24	23	50.71	0	0.00	50.60	23	15,998	0.14%
2023/03/23	0.3	51.50	2	52.20	51.50	-1.7	16,171	-0.01%
2023/03/22	33.5	52.54	30	51.60	51.80	3.5	16,609	0.02%
2023/03/21	32	51.84	34	53.92	52.60	-2	17,190	-0.01%
2023/03/20	3	50.27	1	50.40	50.00	2	17,266	0.01%
2023/03/17	50	49.90	5	50.07	50.30	45	17,307	0.26%
2023/03/16	8	49.39	0	0.00	48.65	8	17,127	0.05%
2023/03/15	20	49.90	47	50.37	50.90	-27	16,866	-0.16%
2023/03/14	39	49.59	20	49.66	49.55	19	16,699	0.11%
2023/03/13	12	49.82	7.1	48.88	50.00	5	16,595	0.03%
2023/03/10	1	49.70	9	49.14	50.00	-8	16,262	-0.05%
2023/03/09	4	49.39	25	49.11	49.20	-21	16,160	-0.13%
2023/03/08	42	48.92	15	49.48	49.00	27	15,791	0.17%
2023/03/07	3	46.18	14	46.41	48.10	-11	15,134	-0.07%
2023/03/06	1	43.60	0	0.00	43.75	1	14,515	0.01%
2023/03/03	1	43.45	12	43.50	43.25	-11	14,651	-0.08%
2023/03/02	1	43.50	0	0.00	43.70	1	14,911	0.01%
2023/03/01	22	43.56	0	0.00	43.55	22	15,377	0.14%
2023/02/24	7	44.10	9	44.48	45.05	-2	15,369	-0.01%
2023/02/23	0	0.00	3	43.97	44.20	-3	14,942	-0.02%
2023/02/22	4	41.68	6	42.26	42.50	-2	14,839	-0.01%
2023/02/21	5	42.09	0	0.00	41.90	5	15,002	0.03%
2023/02/20	1	41.50	3	41.88	42.00	-2	15,126	-0.01%
2023/02/17	5	41.30	2	40.80	41.25	3	15,085	0.02%
2023/02/16	1	40.40	1	40.25	40.40	0	14,928	0.00%
2023/02/15	1	39.75	0	0.00	39.90	1	15,145	0.01%
2023/02/14	2	39.03	1	39.50	39.55	1	15,145	0.01%
2023/02/13	5	39.39	0	0.00	39.00	5	15,203	0.03%
2023/02/10	1	39.90	1	40.50	39.70	0	15,261	0.00%
2023/02/09	4	39.54	0	0.00	39.75	4	15,195	0.03%
2023/02/08	7	39.38	1	39.50	39.40	6	15,238	0.04%
2023/02/07	1	39.15	0	0.00	39.80	1	15,196	0.01%
2023/02/06	4	38.93	5	38.93	38.95	-1	15,198	-0.01%
2023/02/02	3	40.30	13	40.10	40.30	-10	14,990	-0.07%
2023/02/01	9	40.40	32	40.22	40.00	-23	15,057	-0.15%
2023/01/31	2	37.98	0	0.00	37.85	2	14,970	0.01%
2023/01/17	0	0.00	4	36.78	36.65	-4	15,072	-0.03%
2023/01/13	10	36.95	1	37.05	36.80	9	15,021	0.06%
2023/01/12	11	36.83	2	36.75	36.70	9	15,112	0.06%
2023/01/11	13	36.54	20	36.42	36.85	-7	15,160	-0.05%
2023/01/10	0	0.00	5	35.53	35.45	-5	14,994	-0.03%
2023/01/09	1	35.00	0	0.00	35.10	1	15,067	0.01%
2023/01/06	1	35.20	0	0.00	35.20	1	15,182	0.01%
2023/01/05	16	35.50	0	0.00	35.05	16	15,367	0.10%
2023/01/04	1	36.05	1	36.40	36.40	0	15,563	0.00%
2023/01/03	8	36.41	0	0.00	36.40	8	15,843	0.05%
2022/12/30	4	36.95	9	37.16	37.15	-5	16,066	-0.03%
2022/12/28	6	36.89	4	37.15	36.45	2	16,375	0.01%
2022/12/27	1	36.95	0	0.00	36.75	1	16,472	0.01%
2022/12/26	3	37.00	0	0.00	37.00	3	16,532	0.02%
2022/12/23	2	37.65	4	37.59	37.50	-2	16,641	-0.01%
2022/12/22	9	37.47	7	37.51	37.75	2	16,716	0.01%
2022/12/21	4	36.98	17	36.71	37.00	-13	16,567	-0.08%
2022/12/20	6	35.21	5	35.84	34.85	1	16,376	0.01%
2022/12/16	1	36.10	3	36.35	36.40	-2	16,796	-0.01%
2022/12/15	9	36.63	13	36.78	36.60	-4	16,699	-0.02%
2022/12/14	20	36.85	6	36.75	37.00	14	16,358	0.09%
2022/12/13	20	36.21	103.6	36.71	36.75	-83.6	15,840	-0.53%	大賣/
2022/12/12	3	34.20	9.1	34.75	35.05	-6.1	15,076	-0.04%
2022/12/08	0	0.00	1	32.70	33.00	-1	14,449	-0.01%
2022/12/07	1	31.90	5	33.00	32.25	-4	14,417	-0.03%
2022/12/06	17	32.80	1	33.25	32.55	16	14,313	0.11%
2022/12/05	5	33.65	1	33.45	33.30	4	14,299	0.03%
2022/12/02	2	33.38	15	33.60	33.40	-13	14,205	-0.09%
2022/12/01	21	33.68	1	33.70	33.65	20	14,143	0.14%
2022/11/30	2	33.05	0	0.00	33.00	2	13,923	0.01%
2022/11/29	1	33.60	1	33.90	33.50	0	13,734	0.00%
2022/11/28	19	32.57	14	32.85	32.95	5	13,468	0.04%
2022/11/25	31	32.92	27	32.82	32.60	4	13,400	0.03%
2022/11/24	21	33.02	11	33.63	32.80	10	13,297	0.08%
2022/11/23	5	33.92	15	33.73	33.95	-10	12,927	-0.08%
2022/11/22	15	32.97	5	33.07	33.20	10	12,413	0.08%
2022/11/21	5	32.30	0	0.00	32.30	5	12,123	0.04%
2022/11/18	0	0.00	10	32.40	31.65	-10	12,001	-0.08%
2022/11/17	3	32.35	26	32.48	32.40	-23	11,939	-0.19%
2022/11/16	9	32.14	5	31.63	32.15	4	11,602	0.03%
2022/11/15	12	31.31	3	31.45	31.45	9	11,366	0.08%
2022/11/14	15	30.55	3	30.65	30.70	12	11,283	0.11%
2022/11/11	9	30.37	0	0.00	30.10	9	11,223	0.08%
2022/11/10	2	31.15	3	31.20	31.20	-1	11,019	-0.01%
2022/11/08	0	0.00	2	31.25	30.80	-2	10,999	-0.02%
2022/11/07	4	30.53	14	30.45	30.25	-10	10,930	-0.09%
2022/11/04	0	0.00	3	29.15	29.40	-3	10,871	-0.03%
2022/11/02	2	28.75	0	0.00	28.75	2	11,019	0.02%
2022/10/31	3	28.55	0	0.00	28.40	3	11,002	0.03%
2022/10/28	10	28.65	7	29.17	28.25	3	11,002	0.03%
2022/10/27	6	28.50	11	28.13	28.50	-5	10,770	-0.05%
2022/10/26	4	29.84	0	0.00	29.40	4	10,592	0.04%
2022/10/25	13	30.73	7	31.12	30.35	6	10,651	0.06%
2022/10/24	1	30.50	1	30.70	30.70	0	10,724	0.00%
2022/10/20	9	29.98	8	30.43	30.45	1	10,897	0.01%
2022/10/19	0	0.00	8	30.56	30.55	-8	10,811	-0.07%
2022/10/18	5	29.85	6	30.15	30.00	-1	10,940	-0.01%
2022/10/17	11	29.85	9	29.92	30.05	2	10,946	0.02%
2022/10/14	2	31.00	16	30.83	30.65	-14	11,000	-0.13%
2022/10/13	12	30.10	19	29.59	29.35	-7	11,075	-0.06%
2022/10/12	30	30.92	7	31.21	30.85	23	11,317	0.20%
2022/10/11	6	31.04	5	31.60	31.75	1	11,401	0.01%
2022/10/07	3	31.20	11	31.68	31.75	-8	11,477	-0.07%
2022/10/06	3	30.30	11	30.94	31.10	-8	11,338	-0.07%
2022/10/05	2	30.45	2	30.48	29.90	0	11,190	0.00%
2022/10/04	2	29.80	1	29.70	29.85	1	11,237	0.01%
2022/10/03	1	28.80	0	0.00	29.20	1	11,103	0.01%
2022/09/30	0	0.00	5	29.55	29.55	-5	11,018	-0.05%
2022/09/29	1	29.05	9	29.05	28.90	-8	10,825	-0.07%
2022/09/28	15	28.29	8	27.94	27.40	7	10,628	0.07%
2022/09/27	8	28.82	4	28.50	29.00	4	10,423	0.04%
2022/09/26	6	29.96	10	29.82	29.25	-4	10,195	-0.04%
2022/09/23	2	30.23	6	30.33	30.10	-4	9,844	-0.04%
2022/09/15	1	28.80	0	0.00	28.65	1	9,565	0.01%
2022/09/13	1	28.75	0	0.00	28.90	1	9,675	0.01%
2022/09/08	0	0.00	5	27.65	27.90	-5	9,920	-0.05%
2022/09/05	1	27.30	0	0.00	27.50	1	10,204	0.01%
2022/08/31	1	28.45	0	0.00	28.45	1	10,267	0.01%
2022/08/29	0	0.00	4	28.35	28.40	-4	10,214	-0.04%
2022/08/26	1	29.15	0	0.00	29.05	1	10,215	0.01%
2022/08/24	1	29.00	0	0.00	28.90	1	10,473	0.01%
2022/08/22	2	28.50	0	0.00	28.75	2	10,736	0.02%
2022/08/19	3	29.00	1	29.00	29.00	2	10,746	0.02%
2022/08/18	1	29.35	1	29.40	29.45	0	10,875	0.00%
2022/08/17	1	29.60	1	29.75	29.25	0	11,148	0.00%
2022/08/16	8	29.69	10	30.10	29.50	-2	11,265	-0.02%
2022/08/10	5	30.70	2	30.83	30.70	3	12,004	0.02%
2022/08/08	0	0.00	2	30.35	30.60	-2	12,304	-0.02%
2022/08/05	0	0.00	1	30.30	30.40	-1	12,413	-0.01%
2022/08/03	5	30.50	0	0.00	30.40	5	13,847	0.04%
2022/08/02	2	31.05	3	31.23	30.90	-1	14,494	-0.01%
2022/08/01	3	31.35	3	31.47	31.40	0	14,677	0.00%
2022/07/29	1	30.95	1	31.25	31.20	0	14,887	0.00%
2022/07/28	4	30.60	4	30.76	30.75	0	14,936	0.00%
2022/07/27	5	29.55	5	30.40	30.45	0	15,013	0.00%
2022/07/26	5	30.21	1	30.40	30.45	4	15,266	0.03%
2022/07/25	5	29.88	9	30.37	30.35	-4	15,401	-0.03%
2022/07/21	0	0.00	1	29.10	29.00	-1	16,482	-0.01%
2022/07/20	6	29.32	4	29.25	29.05	2	18,316	0.01%
2022/07/19	3	28.60	13	29.55	29.70	-10	19,359	-0.05%
2022/07/18	4	28.70	0	0.00	29.00	4	19,944	0.02%
2022/07/15	2	26.90	13	27.48	27.35	-11	19,673	-0.06%
2022/07/14	0	0.00	11	24.90	25.10	-11	19,617	-0.06%
2022/07/13	6	23.95	8	23.63	23.65	-2	19,695	-0.01%
2022/07/12	17	24.06	0	0.00	23.65	17	19,744	0.09%
2022/07/11	5	25.68	0	0.00	26.25	5	20,168	0.02%
2022/07/08	0	0.00	3	25.85	25.70	-3	21,286	-0.01%
2022/07/07	0	0.00	105	24.25	24.90	-105	21,950	-0.48%	大賣/鉅額交易
2022/07/06	7	24.81	0	0.00	24.40	7	22,120	0.03%
2022/07/05	0	0.00	10	25.45	25.50	-10	22,443	-0.04%
2022/07/04	0	0.00	11	24.44	24.40	-11	22,581	-0.05%
2022/06/30	0	0.00	8	25.24	25.10	-8	22,627	-0.04%
2022/06/28	5	25.35	0	0.00	25.80	5	22,620	0.02%
2022/06/27	0	0.00	5	26.15	26.30	-5	22,612	-0.02%
2022/06/24	2	25.50	2	25.40	25.50	0	22,616	0.00%
2022/06/23	0	0.00	2	25.65	25.40	-2	22,605	-0.01%
2022/06/22	14	26.23	1	25.95	25.95	13	22,519	0.06%
2022/06/21	11	26.40	18	26.78	27.05	-7	22,495	-0.03%
2022/06/20	10	26.57	3	26.55	25.95	7	22,427	0.03%
2022/06/17	6	28.00	1	28.30	27.90	5	22,282	0.02%
2022/06/16	0	0.00	10	29.38	29.00	-10	22,194	-0.05%
2022/06/15	6	28.73	19	29.14	28.65	-13	22,114	-0.06%
2022/06/14	8	28.46	1	28.30	28.45	7	22,067	0.03%
2022/06/13	10	29.22	1	29.15	29.10	9	22,170	0.04%
2022/06/10	1	30.20	3	30.15	30.20	-2	22,205	-0.01%
2022/06/09	2	30.15	6	30.13	29.95	-4	22,247	-0.02%
2022/06/08	0	0.00	1	30.05	30.05	-1	22,261	0.00%
2022/06/07	3	29.55	8	29.69	29.80	-5	22,362	-0.02%
2022/06/06	0	0.00	6	29.38	29.25	-6	22,414	-0.03%
2022/06/02	1	28.75	5	29.05	28.80	-4	22,769	-0.02%
2022/06/01	1	29.55	1	29.20	29.55	0	22,924	0.00%
2022/05/31	14	29.84	1	29.40	29.40	13	22,897	0.06%
2022/05/30	8	30.66	1	31.05	30.70	7	22,869	0.03%
2022/05/27	9	30.92	9	31.42	30.90	0	23,008	0.00%
2022/05/26	13	31.03	0	0.00	31.00	13	23,087	0.06%
2022/05/25	2	31.38	14	31.20	31.60	-12	22,981	-0.05%
2022/05/24	11	30.69	23	30.75	30.70	-12	22,716	-0.05%
2022/05/23	0	0.00	17	30.79	30.90	-17	22,524	-0.08%
2022/05/20	22	30.34	46	30.31	30.25	-24	22,346	-0.11%
2022/05/19	0	0.00	16	30.26	30.60	-16	22,169	-0.07%
2022/05/18	6	30.04	14	30.25	30.20	-8	21,994	-0.04%
2022/05/17	27	29.64	7	30.01	29.80	20	21,825	0.09%
2022/05/16	5	29.35	27	29.84	30.05	-22	21,497	-0.10%
2022/05/13	9	28.94	17	29.19	29.00	-8	21,295	-0.04%
2022/05/12	21	30.46	1	29.20	28.55	20	21,107	0.09%
2022/05/11	30	30.95	17	31.09	30.60	13	20,729	0.06%
2022/05/10	39	29.86	12	30.88	31.10	27	19,544	0.14%
2022/05/09	8	29.67	4	29.41	29.00	4	18,800	0.02%
2022/05/06	0	0.00	23	29.54	29.70	-23	18,430	-0.12%
2022/05/05	9	29.07	3	29.20	29.00	6	17,966	0.03%
2022/05/04	13	28.63	33	28.41	28.70	-20	17,641	-0.11%
2022/05/03	0	0.00	2	27.75	28.00	-2	17,390	-0.01%
2022/04/29	1	28.90	2	29.05	28.90	-1	16,966	-0.01%
2022/04/28	1	28.70	6	28.75	28.50	-5	16,719	-0.03%
2022/04/27	58	29.80	42	29.18	28.80	16	16,354	0.10%
2022/04/26	84	32.62	42	33.39	31.55	42	15,213	0.28%
2022/04/25	54	32.04	5	31.99	33.35	49	13,191	0.37%
2022/04/22	1	31.65	29.2	31.59	32.35	-28.2	11,844	-0.24%
2022/04/21	1	29.50	1	29.45	29.45	0	10,750	0.00%
2022/04/20	17	29.86	12	29.62	29.80	5	10,526	0.05%
2022/04/19	14	29.58	10	29.98	30.10	4	10,074	0.04%
2022/04/18	3	28.73	6	28.84	29.00	-3	9,706	-0.03%
2022/04/15	8	30.28	5	30.31	29.95	3	9,386	0.03%
2022/04/14	24	29.76	5.1	29.96	29.85	18.9	8,735	0.22%
2022/04/13	5	27.95	9	29.24	29.25	-4	7,484	-0.05%
2022/04/12	8	27.10	9	27.47	27.55	-1	6,739	-0.01%
2022/04/11	4	27.53	5	27.47	27.55	-1	6,542	-0.02%
2022/04/08	0	0.00	4	26.75	26.85	-4	6,172	-0.06%
2022/04/07	0	0.00	1	26.45	25.70	-1	5,975	-0.02%
2022/04/01	0	0.00	4	25.70	25.85	-4	5,801	-0.07%
2022/03/29	0	0.00	4	25.85	25.70	-4	5,790	-0.07%
2022/03/25	5	25.70	0	0.00	25.75	5	5,846	0.09%
2022/03/22	0	0.00	4	25.63	25.50	-4	5,819	-0.07%
2022/03/21	0	0.00	1	25.70	24.90	-1	5,765	-0.02%
2022/03/18	0	0.00	1	24.90	24.60	-1	5,748	-0.02%
2022/03/17	0	0.00	3	24.83	25.00	-3	5,814	-0.05%
2022/03/16	5	24.34	0	0.00	23.90	5	5,747	0.09%
2022/03/15	4	25.94	3	26.05	25.85	1	5,481	0.02%
2022/03/14	2	26.20	1	26.20	26.35	1	5,389	0.02%
2022/03/11	2	25.65	0	0.00	25.65	2	5,295	0.04%
2022/03/10	9	25.39	1	25.80	25.90	8	5,206	0.15%
2022/03/09	3	24.92	3	25.08	25.20	0	5,049	0.00%
2022/03/08	5	25.33	4	24.65	24.65	1	4,932	0.02%
2022/03/07	3	25.95	1	26.50	26.15	2	4,513	0.04%
2022/03/04	2	26.00	20	26.40	25.90	-18	4,187	-0.43%
2022/03/03	0	0.00	3	26.35	26.25	-3	4,069	-0.07%
2022/03/02	1	25.60	0	0.00	25.80	1	3,846	0.03%
2022/03/01	6	24.83	5	24.89	24.90	1	3,707	0.03%
2022/02/25	0	0.00	20	23.50	23.90	-20	3,634	-0.55%
2022/02/24	0	0.00	12	22.88	22.90	-12	3,539	-0.34%
2022/02/23	0	0.00	24	23.53	23.50	-24	3,490	-0.69%
2022/02/22	2	23.95	3	23.22	23.50	-1	3,446	-0.03%
2022/02/21	3	23.65	2	24.10	23.90	1	3,271	0.03%
2022/02/15	0	0.00	2	22.45	22.45	-2	3,039	-0.07%
2022/02/10	0	0.00	3	22.03	22.15	-3	3,186	-0.09%
2022/02/07	0	0.00	1	20.75	21.20	-1	3,329	-0.03%
2022/01/24	0	0.00	2	20.65	20.65	-2	3,440	-0.06%
2022/01/20	0	0.00	1	21.20	21.20	-1	3,526	-0.03%
2022/01/19	1	20.75	0	0.00	20.80	1	3,572	0.03%
2022/01/04	0	0.00	1	21.55	21.60	-1	4,112	-0.02%
2021/12/30	10	22.00	0	0.00	21.95	10	4,229	0.24%
2021/12/28	5	21.90	0	0.00	21.85	5	4,369	0.11%
2021/12/27	5	22.15	2	22.10	22.00	3	4,474	0.07%
2021/12/24	20	22.55	0	0.00	22.20	20	4,537	0.44%
2021/12/22	3	22.30	0	0.00	22.30	3	4,557	0.07%
2021/12/21	1	22.55	7	22.40	22.70	-6	4,537	-0.13%
2021/12/20	1	22.10	10	22.15	22.70	-9	4,481	-0.20%
2021/12/15	0	0.00	1	21.70	21.75	-1	4,533	-0.02%
2021/12/13	1	22.20	12	22.13	22.25	-11	4,612	-0.24%
2021/12/10	10	21.50	0	0.00	21.55	10	4,606	0.22%
2021/12/08	0	0.00	5	22.25	21.65	-5	5,027	-0.10%
2021/12/07	0	0.00	2	21.73	21.85	-2	5,313	-0.04%
2021/12/06	1	21.20	2	21.50	21.30	-1	5,361	-0.02%
2021/12/03	2	21.30	0	0.00	21.30	2	5,461	0.04%
2021/12/01	1	21.15	0	0.00	21.25	1	5,774	0.02%
2021/11/26	3	21.60	0	0.00	21.25	3	6,557	0.05%
2021/11/25	11	22.06	7	22.29	21.80	4	7,106	0.06%
2021/11/24	2	22.10	5	22.06	22.00	-3	7,076	-0.04%
2021/11/23	0	0.00	9	21.40	21.25	-9	7,061	-0.13%
2021/11/22	0	0.00	1	21.25	21.10	-1	7,524	-0.01%
2021/11/17	3	21.55	0	0.00	21.35	3	8,259	0.04%
2021/11/16	5	21.75	0	0.00	21.55	5	8,381	0.06%
2021/11/15	0	0.00	5.3	21.85	21.75	-5.3	8,549	-0.06%
2021/11/12	5	22.15	0	0.00	22.15	5	8,930	0.06%
2021/11/11	1	22.20	6	21.86	22.25	-5	9,405	-0.05%
2021/11/08	1	22.15	6	22.30	22.15	-5	11,587	-0.04%
2021/11/05	0	0.00	2	21.45	21.20	-2	12,062	-0.02%
2021/11/04	7	21.20	3	21.55	21.20	4	12,380	0.03%
2021/11/03	1	21.75	0	0.00	21.60	1	13,125	0.01%
2021/11/01	5	21.32	0	0.00	21.00	5	13,595	0.04%
2021/10/29	0	0.00	1	21.10	21.20	-1	14,022	-0.01%
2021/10/27	1	21.25	0	0.00	21.30	1	15,244	0.01%
2021/10/26	0	0.00	1	21.75	21.75	-1	16,418	-0.01%
2021/10/25	1	21.85	5	21.85	21.85	-4	17,751	-0.02%
2021/10/22	11	21.76	0	0.00	21.90	11	18,103	0.06%
2021/10/21	3	23.60	1	23.65	23.45	2	18,215	0.01%
2021/10/19	2	23.00	0	0.00	22.95	2	18,800	0.01%
2021/10/15	2	22.73	1	22.70	22.75	1	19,965	0.01%
2021/10/13	0	0.00	1	22.95	22.10	-1	21,328	0.00%
2021/10/12	1	23.00	1	23.10	22.60	0	21,530	0.00%
2021/10/08	0	0.00	5	22.95	22.95	-5	21,625	-0.02%
2021/10/06	1	23.60	3	23.63	23.30	-2	21,890	-0.01%
2021/10/04	2	23.65	2	24.30	22.65	0	22,144	0.00%
2021/10/01	1	24.25	0	0.00	24.05	1	22,269	0.00%
2021/09/30	0	0.00	1	25.10	25.05	-1	22,435	0.00%
2021/09/29	0	0.00	3	24.38	24.20	-3	22,590	-0.01%
2021/09/27	1	24.75	3	25.22	25.00	-2	23,587	-0.01%
2021/09/24	3	24.85	5	25.00	24.75	-2	25,173	-0.01%
2021/09/23	4	24.83	5	25.30	24.85	-1	27,414	0.00%
2021/09/22	5	24.55	0	0.00	24.95	5	28,563	0.02%
2021/09/17	1	26.25	3	25.95	25.50	-2	29,013	-0.01%
2021/09/16	1	26.05	0	0.00	26.00	1	29,021	0.00%
2021/09/15	0	0.00	3	26.42	26.35	-3	28,960	-0.01%
2021/09/14	8	26.27	5	26.22	26.10	3	28,920	0.01%
2021/09/13	0	0.00	2	26.83	26.95	-2	28,902	-0.01%
2021/09/10	13	26.54	2	26.65	26.05	11	28,697	0.04%
2021/09/09	0	0.00	2	25.45	25.70	-2	28,390	-0.01%
2021/09/07	1	25.20	1	25.95	25.40	0	28,251	0.00%
2021/09/03	7	26.49	3	26.88	26.35	4	27,935	0.01%
2021/09/02	1	26.55	1	26.20	26.65	0	27,745	0.00%
2021/09/01	8	26.99	20	27.06	27.00	-12	27,620	-0.04%
2021/08/31	0	0.00	5	27.14	27.20	-5	27,184	-0.02%
2021/08/30	1	26.05	3	25.88	26.00	-2	26,686	-0.01%
2021/08/27	3	25.78	1	25.75	26.00	2	26,770	0.01%
2021/08/26	25	26.62	8.4	26.39	25.60	16.6	27,415	0.06%
2021/08/25	5	25.40	2	25.43	25.35	3	27,090	0.01%
2021/08/24	2	25.18	1	25.70	25.65	1	27,011	0.00%
2021/08/23	3	25.58	7	25.86	25.85	-4	26,875	-0.01%
2021/08/19	5	24.68	1	25.20	24.20	4	26,365	0.02%
2021/08/18	6	24.83	3	25.08	25.60	3	26,158	0.01%
2021/08/17	6	25.24	36	25.28	23.90	-30	25,777	-0.12%
2021/08/16	11	27.57	12	26.93	26.40	-1	25,231	0.00%
2021/08/13	5	28.38	11	28.46	27.55	-6	24,737	-0.02%
2021/08/12	55	28.44	53	28.37	29.75	2	23,927	0.01%
2021/08/11	27	27.84	19	27.62	27.85	8	22,963	0.03%
2021/08/10	8	27.91	6	27.87	27.30	2	22,367	0.01%
2021/08/09	35	28.21	26	27.93	27.95	9	22,110	0.04%
2021/08/06	1	27.10	36	27.02	26.95	-35	21,412	-0.16%
2021/08/05	1	26.50	4	26.73	26.65	-3	21,222	-0.01%
2021/08/04	47	27.74	1	28.30	27.40	46	21,141	0.22%
2021/08/03	10	28.47	5.5	28.60	28.85	4.5	21,239	0.02%
2021/08/02	4	28.09	8	28.33	29.30	-4	20,948	-0.02%
2021/07/30	33	28.46	22	28.28	27.20	11	20,265	0.05%
2021/07/29	11	27.48	16	27.37	27.95	-5	19,168	-0.03%
2021/07/28	21	26.28	1	26.20	25.75	20	17,963	0.11%
2021/07/27	0	0.00	0.1	25.60	25.60	-0.1	17,718	0.00%
2021/07/26	1	25.95	8	27.01	26.90	-7	17,744	-0.04%
2021/07/23	21	26.22	5	26.30	26.70	16	17,549	0.09%
2021/07/22	3	25.02	10	26.25	25.00	-7	17,272	-0.04%
2021/07/21	9	27.10	7	27.24	26.50	2	17,026	0.01%
2021/07/20	3	26.60	10	26.75	26.75	-7	16,240	-0.04%
2021/07/19	6	26.48	10	26.40	27.10	-4	15,653	-0.03%
2021/07/16	4	25.08	11	25.36	25.10	-7	15,298	-0.05%
2021/07/15	0	0.00	1	24.95	24.85	-1	15,227	-0.01%
2021/07/14	1	22.40	0.5	23.80	23.90	0.5	15,419	0.00%
2021/07/13	15	23.82	117	23.60	23.50	-102	16,149	-0.63%	大賣/鉅額交易
2021/07/12	2	25.58	4.2	25.70	25.05	-2.2	16,669	-0.01%
2021/07/09	1	24.60	30	24.61	24.65	-29	17,158	-0.17%
2021/07/08	2	24.90	2	25.30	24.95	0	17,332	0.00%
2021/07/07	2	24.38	1	24.40	24.30	1	17,117	0.01%
2021/07/06	146	25.87	10	26.01	25.60	136	16,927	0.80%	大買/鉅額交易
2021/07/05	5	26.33	4	26.69	26.35	1	16,765	0.01%
2021/07/02	6	26.17	8.3	26.23	25.65	-2.3	16,464	-0.01%
2021/07/01	23.2	27.78	43	27.77	26.80	-19.8	15,961	-0.12%
2021/06/30	60	26.96	28	27.22	27.50	32	14,329	0.22%
2021/06/29	16	23.92	40	24.71	25.15	-24	12,019	-0.20%
2021/06/28	7	22.21	5	22.45	22.90	2	10,786	0.02%
2021/06/24	1	20.70	1	20.75	20.65	0	10,167	0.00%
2021/06/23	1	20.45	0	0.00	20.45	1	10,125	0.01%
2021/06/11	3	20.65	0	0.00	20.40	3	9,696	0.03%
2021/06/10	0	0.00	3	20.50	20.40	-3	9,670	-0.03%
2021/06/09	5	20.95	4	20.28	20.35	1	9,630	0.01%
2021/06/08	4	21.05	0	0.00	21.00	4	9,596	0.04%
2021/06/07	1	20.85	3	20.57	20.80	-2	9,580	-0.02%
2021/06/04	18	22.22	9	22.25	21.70	9	9,486	0.09%
2021/06/03	12	22.40	14	22.55	22.45	-2	9,303	-0.02%
2021/06/02	2	20.78	2	20.75	21.70	0	8,530	0.00%
2021/05/31	5	20.16	2	20.50	20.00	3	8,437	0.04%
2021/05/24	2	19.15	1	19.00	18.95	1	8,373	0.01%
2021/05/18	0	0.00	3	18.15	18.25	-3	8,174	-0.04%
2021/05/13	1	18.70	2	18.60	18.55	-1	7,916	-0.01%
2021/05/12	1	22.30	0	0.00	19.60	1	7,828	0.01%
2021/05/11	4	22.19	0	0.00	21.70	4	7,594	0.05%
2021/05/10	15	22.07	3	22.38	22.15	12	7,003	0.17%
2021/05/06	1	20.30	0	0.00	20.35	1	6,625	0.02%
2021/05/05	10	20.80	10.3	20.93	20.40	-0.3	6,476	0.00%
2021/05/04	1	19.50	0	0.00	19.55	1	6,276	0.02%
2021/05/03	0	0.00	18	21.80	21.65	-18	6,096	-0.30%
2021/04/29	7	21.44	1	21.50	21.20	6	5,810	0.10%
2021/04/28	2	20.65	4	20.33	20.60	-2	5,639	-0.04%
2021/04/27	0	0.00	1.5	20.96	21.00	-1.5	5,570	-0.03%
2021/04/26	3	20.93	0.2	21.50	21.20	2.8	5,472	0.05%
2021/04/23	15	20.87	0	0.00	20.80	15	5,375	0.28%
2021/04/22	7	22.59	0	0.00	20.55	7	5,281	0.13%
2021/04/21	4	21.61	3	21.57	21.70	1	4,844	0.02%
2021/04/20	8	22.43	11	22.73	22.10	-3	4,649	-0.06%
2021/04/19	20	23.01	88.3	22.97	23.65	-68.3	4,266	-1.60%
2021/04/16	22	21.58	74	21.67	21.50	-52	3,385	-1.54%
2021/04/15	3	20.57	34	20.30	20.95	-31	2,604	-1.19%
2021/04/14	0	0.00	1	19.00	19.75	-1	1,850	-0.05%
2021/04/07	1	17.85	0	0.00	17.80	1	1,262	0.08%
2021/04/01	0	0.00	2	17.15	17.05	-2	1,129	-0.18%
2021/03/19	33	16.90	0	0.00	16.80	33	1,391	2.37%
2021/03/04	0.2	17.25	0	0.00	17.80	0.2	1,468	0.01%
2021/03/03	0	0.00	1	17.15	17.20	-1	1,403	-0.07%
2021/02/26	5	17.15	0	0.00	17.15	5	1,385	0.36%
2021/02/25	0	0.00	1	17.00	16.90	-1	1,324	-0.08%
2021/02/24	1	17.50	0	0.00	17.25	1	1,305	0.08%
2021/02/05	0.9	15.65	0	0.00	15.60	0.9	1,144	0.08%
2021/02/03	0.1	15.70	0	0.00	15.65	0.1	1,148	0.01%
2021/01/11	3	16.50	35	16.74	16.45	-32	1,062	-3.01%
2021/01/08	35	16.89	5	16.95	16.85	30	1,044	2.87%
2021/01/07	0	0.00	2	17.05	17.00	-2	1,031	-0.19%
2021/01/04	0	0.00	35	17.20	17.25	-35	987	-3.54%
2020/12/31	2	17.20	0	0.00	17.20	2	981	0.20%
2020/12/30	30	17.51	0	0.00	17.50	30	966	3.11%
2020/12/29	42	17.31	0	0.00	17.20	42	937	4.48%
2020/12/25	0	0.00	1	17.15	17.15	-1	904	-0.11%
2020/12/22	19	17.90	35	17.95	17.00	-16	856	-1.87%
2020/12/21	35	17.56	0	0.00	18.25	35	784	4.46%
2020/12/15	5	17.25	10	17.30	17.45	-5	637	-0.78%
2020/12/10	45	17.04	35	17.15	17.20	10	489	2.04%
2020/11/26	0	0.00	10	16.20	16.25	-10	362	-2.76%
2020/11/25	0	0.00	10	16.10	16.15	-10	365	-2.74%
2020/11/11	10	15.50	0	0.00	15.45	10	355	2.81%
2020/11/04	3	15.35	0	0.00	15.40	3	349	0.86%
2020/11/02	2	15.30	0	0.00	15.35	2	351	0.57%
2020/10/22	0	0.00	0.1	15.55	15.40	-0.1	351	-0.03%
2020/10/20	10	15.42	0	0.00	15.40	10	353	2.83%
2020/09/25	0	0.00	20	15.45	15.40	-20	363	-5.50%
2020/09/24	4	15.53	0	0.00	15.60	4	361	1.11%
2020/09/23	1	15.90	0	0.00	15.90	1	357	0.28%
2020/09/21	4	16.03	0	0.00	16.00	4	377	1.06%
2020/09/16	5	16.19	0	0.00	16.10	5	380	1.31%
2020/09/15	1	16.25	0	0.00	16.30	1	394	0.25%
2020/09/11	2	16.38	0	0.00	16.30	2	425	0.47%
2020/09/07	0	0.00	10	16.15	16.90	-10	407	-2.45%
2020/08/31	10	15.90	0	0.00	16.05	10	380	2.63%
2020/08/12	0	0.00	20	15.30	15.40	-20	380	-5.26%
2020/07/31	2	15.35	0	0.00	15.45	2	414	0.48%
2020/07/29	0	0.00	20	15.40	15.35	-20	421	-4.74%
2020/07/17	0	0.00	6	15.70	15.65	-6	446	-1.34%
2020/07/06	10	15.80	0	0.00	15.80	10	475	2.10%
2020/06/17	0	0.00	0.2	16.60	16.60	-0.2	456	-0.04%
2020/05/13	0	0.00	10	16.60	16.70	-10	613	-1.63%
2020/04/21	1	15.55	1	15.55	15.55	0	665	0.00%
2020/03/16	3	14.20	0	0.00	14.25	3	541	0.55%
2020/03/06	0.1	17.00	0	0.00	16.75	0.1	438	0.02%
2020/02/03	0	0.00	2	17.05	17.15	-2	545	-0.37%
2020/01/02	3	18.70	0	0.00	18.75	3	627	0.48%
2019/12/19	0	0.00	1	18.60	18.65	-1	689	-0.15%
2019/12/18	1	18.40	0	0.00	18.40	1	693	0.14%
2019/11/08	1	19.00	0	0.00	18.95	1	1,529	0.07%
2019/09/03	1	20.95	0	0.00	21.15	1	1,449	0.07%
2019/08/21	0	0.00	1	20.35	20.55	-1	1,214	-0.08%
2019/08/19	5	21.05	1	21.20	20.60	4	1,109	0.36%
2019/08/06	0	0.00	1	19.35	19.30	-1	841	-0.12%
2019/07/29	2	19.55	0	0.00	19.40	2	831	0.24%
2019/06/10	0	0.00	0.5	19.70	19.85	-0.5	2,191	-0.02%
2019/05/17	2	19.55	0	0.00	19.50	2	2,955	0.07%
2019/05/16	4	19.85	4	19.90	19.90	0	2,948	0.00%
2019/05/13	2	18.90	0	0.00	18.90	2	2,919	0.07%
2019/05/09	0	0.00	10	19.30	19.15	-10	2,908	-0.34%
2019/04/25	4	20.13	4	20.15	20.15	0	2,848	0.00%
2019/04/18	6	20.54	0	0.00	20.35	6	2,817	0.21%
2019/04/17	0.3	20.60	0	0.00	20.70	0.3	2,808	0.01%
2019/04/16	0.2	20.75	0	0.00	20.75	0.2	2,825	0.01%
2019/04/15	4	20.80	4	21.25	21.25	0	2,862	0.00%
2019/04/10	0	0.00	1	21.00	20.70	-1	2,880	-0.03%
2019/04/03	0	0.00	2	20.75	20.60	-2	2,791	-0.07%
2019/04/02	1	20.45	0	0.00	20.50	1	2,759	0.04%
2019/03/29	0	0.00	1	20.95	21.20	-1	2,659	-0.04%
2019/03/28	1.4	20.07	5	20.15	20.10	-3.6	2,573	-0.14%
2019/03/27	2	21.60	0	0.00	21.15	2	2,446	0.08%
2019/03/21	0	0.00	1	23.50	23.40	-1	2,207	-0.05%
2019/03/20	1	23.55	0	0.00	23.45	1	2,170	0.05%
2019/03/19	7	23.61	15	23.96	23.45	-8	2,111	-0.38%
2019/03/18	0	0.00	2	22.75	22.70	-2	1,795	-0.11%
2019/03/13	2	22.10	1	22.00	21.95	1	1,587	0.06%
2019/03/12	9	22.07	3	22.22	21.90	6	1,521	0.39%
2019/03/11	0	0.00	9	20.90	21.30	-9	1,334	-0.67%
2019/03/07	3	21.47	1	21.70	20.80	2	1,461	0.14%
2019/03/06	1	21.00	1	20.45	21.20	0	1,310	0.00%
2019/02/11	9	18.95	0	0.00	18.90	9	901	1.00%
2019/01/15	1	18.65	0	0.00	18.65	1	812	0.12%
2018/12/28	0	0.00	0.2	16.60	16.60	-0.2	627	-0.03%
2018/10/11	0	0.00	2	16.90	17.00	-2	417	-0.48%
2018/09/18	0	0.00	2	17.53	17.55	-2	461	-0.43%
2018/09/17	0.1	17.50	0	0.00	17.65	0.1	477	0.02%
2018/09/13	0	0.00	2	17.50	17.55	-2	497	-0.40%
2018/08/13	0	0.00	1	17.40	17.35	-1	732	-0.14%
2018/08/01	0	0.00	0.7	17.30	17.30	-0.7	754	-0.10%
2018/07/30	0.1	17.20	2	17.30	17.30	-1.9	762	-0.25%
2018/07/24	10	16.95	0	0.00	17.00	10	752	1.33%
2018/07/13	2	17.70	0	0.00	17.90	2	762	0.26%
2018/07/11	0.1	18.15	0	0.00	18.05	0.1	765	0.01%
2018/05/31	2	19.05	0	0.00	19.15	2	682	0.29%
2018/04/26	2	19.15	0	0.00	19.10	2	773	0.26%
2018/04/17	1	19.70	0	0.00	19.65	1	804	0.12%
2018/03/30	0	0.00	3	20.70	20.80	-3	874	-0.34%
2018/03/26	2	19.80	0	0.00	19.75	2	893	0.22%
2018/02/26	0	0.00	1	20.15	20.15	-1	1,169	-0.09%
2018/02/23	0	0.00	1	20.10	20.10	-1	1,172	-0.09%
2018/02/05	0	0.00	1	20.15	20.65	-1	1,164	-0.09%
2018/01/30	2	20.20	0	0.00	20.25	2	1,165	0.17%
2018/01/25	0	20.15	0	0.00	20.15	0	1,195	0.00%
2018/01/11	0	0.00	5	20.30	20.45	-5	1,140	-0.44%
2018/01/02	2	20.03	0	0.00	19.95	2	1,101	0.18%