榮剛 (5009)-美好-楊梅券商分點個股進出

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
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
2,303張
產業
上櫃鋼鐵類股
529人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－美好-楊梅券商分點個股進出

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

美好-楊梅券商分點個股進出
美好-楊梅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
2024/11/22	2	48.80	0	0.00	48.90	2	2,523	0.08%
2024/11/21	0	0.00	2	48.55	48.55	-2	2,519	-0.08%
2024/11/20	4	48.10	0	0.00	48.40	4	2,510	0.16%
2024/11/19	1	47.95	0	0.00	48.10	1	2,514	0.04%
2024/11/14	0	0.00	3	48.70	48.25	-3	2,485	-0.12%
2024/11/13	2	49.75	2	49.25	49.50	0	2,435	0.00%
2024/11/12	7.1	49.50	3	49.72	49.75	4.1	2,401	0.17%
2024/11/11	11	49.25	14.8	48.75	49.45	-3.8	2,254	-0.17%
2024/11/08	0.1	47.85	1	47.95	47.55	-1	2,080	-0.05%
2024/11/05	2	47.40	1	47.60	47.50	1	2,082	0.05%
2024/11/01	1	46.40	3	47.02	47.50	-2	2,296	-0.09%
2024/10/30	2	46.45	2	45.85	45.85	0	2,283	0.00%
2024/10/28	2	45.90	2	45.80	45.90	0	2,342	0.00%
2024/10/24	2	46.50	3	46.40	46.10	-1	2,484	-0.04%
2024/10/23	0.1	46.20	3	46.30	46.40	-2.9	2,518	-0.12%
2024/10/17	3	45.80	0	0.00	45.75	3	2,776	0.11%
2024/10/14	2	45.60	0	0.00	45.60	2	2,807	0.07%
2024/10/11	0.1	45.90	0	0.00	45.80	0.1	2,809	0.00%
2024/10/09	3.2	47.48	0	0.00	46.85	3.2	2,911	0.11%
2024/10/04	0	0.00	5	48.25	47.95	-5	2,957	-0.17%
2024/09/27	0	0.00	1	48.05	48.05	-1	3,116	-0.03%
2024/09/25	0	0.00	1	47.75	47.95	-1	3,362	-0.03%
2024/09/13	2	45.85	0	0.00	46.00	2	4,149	0.05%
2024/09/12	1	45.35	0	0.00	45.40	1	4,218	0.02%
2024/09/10	2	45.25	0	0.00	45.00	2	4,343	0.05%
2024/09/06	2	45.65	0	0.00	46.10	2	4,378	0.05%
2024/09/03	0	0.00	7	47.85	47.80	-7	4,445	-0.16%
2024/09/02	7	48.20	0	0.00	48.20	7	4,604	0.15%
2024/08/30	10	48.10	12	48.02	47.85	-2	4,656	-0.04%
2024/08/21	0	0.00	1	47.85	47.85	-1	5,055	-0.02%
2024/08/20	1	47.20	0	0.00	47.40	1	5,070	0.02%
2024/08/19	0	0.00	1	46.90	46.90	-1	5,143	-0.02%
2024/08/16	2	46.95	1	46.85	46.85	1	5,345	0.02%
2024/08/15	0.1	46.70	0	0.00	46.70	0.1	5,456	0.00%
2024/08/12	5	45.90	0	0.00	46.00	5	6,185	0.08%
2024/08/07	0.2	45.85	0	0.00	46.05	0.2	6,782	0.00%
2024/08/01	0	0.00	0.1	47.80	49.50	-0.1	7,251	0.00%
2024/07/29	0.5	47.00	0	0.00	45.80	0.5	8,620	0.01%
2024/07/26	2	47.75	2	47.65	48.10	0	9,013	0.00%
2024/07/19	0.3	48.69	0	0.00	48.20	0.3	9,438	0.00%
2024/07/18	1.3	49.19	1	49.50	49.75	0.3	9,543	0.00%
2024/07/17	1	48.60	5	48.85	48.60	-4	9,589	-0.04%
2024/07/16	0	0.00	8	48.34	48.40	-8	9,902	-0.08%
2024/07/15	2	47.50	0	0.00	47.40	2	10,304	0.02%
2024/07/11	7.4	47.64	0	0.00	47.60	7.4	10,952	0.07%
2024/07/08	0.1	48.90	0	0.00	48.40	0.1	11,853	0.00%
2024/07/05	0	0.00	1	49.10	49.15	-1	12,058	-0.01%
2024/07/04	2.3	49.41	0	0.00	49.40	2.3	12,426	0.02%
2024/07/03	0	0.00	3	49.83	49.65	-3	12,532	-0.02%
2024/07/02	2	47.75	0	0.00	48.05	2	12,457	0.02%
2024/07/01	9	47.31	0	0.00	47.85	9	12,447	0.07%
2024/06/27	1.1	49.48	1	49.90	48.70	0.1	12,168	0.00%
2024/06/26	8.1	49.25	0	0.00	49.25	8.1	12,068	0.07%
2024/06/25	3.1	52.40	0	0.00	52.40	3.1	11,963	0.03%
2024/06/24	1	52.90	0	0.00	52.90	1	11,932	0.01%
2024/06/21	2	53.30	0	0.00	53.60	2	11,963	0.02%
2024/06/20	2	53.40	14	53.42	53.70	-12	12,035	-0.10%
2024/06/19	0.1	52.60	0	0.00	52.40	0.1	11,933	0.00%
2024/06/18	2	52.30	4	52.40	52.60	-2	11,895	-0.02%
2024/06/17	3	51.20	0	0.00	51.20	3	11,826	0.03%
2024/06/14	3	51.40	0	0.00	51.40	3	11,903	0.03%
2024/06/13	0.1	51.30	0	0.00	51.40	0.1	11,911	0.00%
2024/06/12	8	51.06	0	0.00	50.90	8	11,914	0.07%
2024/06/11	2	51.70	1	51.60	51.40	1	11,908	0.01%
2024/06/06	5	50.94	0	0.00	50.80	5	11,907	0.04%
2024/06/05	3	52.17	0	0.00	52.00	3	11,765	0.03%
2024/06/03	0	0.00	5	52.50	52.40	-5	11,799	-0.04%
2024/05/31	0	0.00	2	52.75	52.60	-2	11,800	-0.02%
2024/05/29	2	53.50	1	53.40	53.40	1	11,817	0.01%
2024/05/28	0.1	53.90	2	54.10	53.80	-1.9	11,983	-0.02%
2024/05/24	0	0.00	1	52.30	52.50	-1	11,860	-0.01%
2024/05/22	15	52.25	1.5	52.10	52.10	13.5	11,803	0.11%
2024/05/21	2.1	52.90	0	0.00	52.80	2.1	11,635	0.02%
2024/05/20	4	54.00	1	52.90	52.90	3	11,533	0.03%
2024/05/17	11	55.22	2	55.45	55.80	9	11,131	0.08%
2024/05/16	1.2	54.67	0	0.00	54.90	1.2	11,014	0.01%
2024/05/15	5	55.54	1	55.20	55.20	4	10,959	0.04%
2024/05/14	2.1	55.04	0	0.00	55.80	2.1	10,834	0.02%
2024/05/13	0.1	55.40	0	0.00	55.20	0.1	10,659	0.00%
2024/05/10	0	0.00	1	55.20	56.00	-1	10,556	-0.01%
2024/05/09	4.2	55.45	1	55.30	54.90	3.2	10,442	0.03%
2024/05/08	2	54.80	0	0.00	54.70	2	10,252	0.02%
2024/05/07	1.1	55.71	5	54.80	54.50	-3.9	10,194	-0.04%
2024/05/06	16.1	56.68	18	56.72	56.10	-1.9	9,960	-0.02%
2024/05/03	0.1	57.60	16	57.50	57.00	-15.9	9,729	-0.16%
2024/05/02	4.4	57.42	33	57.48	57.60	-28.6	9,394	-0.30%
2024/04/30	16.1	55.00	4	54.93	54.20	12.1	8,518	0.14%
2024/04/29	3.2	54.13	9	54.34	54.80	-5.8	8,034	-0.07%
2024/04/26	2.1	53.19	7	52.66	52.80	-4.9	7,806	-0.06%
2024/04/25	1	52.50	0	0.00	52.60	1	7,679	0.01%
2024/04/24	8	52.99	2	52.85	53.00	6	7,613	0.08%
2024/04/23	1	53.00	0	0.00	52.80	1	7,547	0.01%
2024/04/22	11	54.47	1	54.40	54.20	10	7,350	0.14%
2024/04/19	6	54.60	12	54.68	54.90	-6	7,016	-0.09%
2024/04/18	8	54.24	1	54.50	54.70	7	6,616	0.11%
2024/04/17	2	53.30	2	53.70	53.50	0	6,379	0.00%
2024/04/16	0	0.00	6	52.30	51.90	-6	6,043	-0.10%
2024/04/15	4	54.80	5.6	53.88	53.30	-1.6	5,658	-0.03%
2024/04/12	7	52.64	1	52.50	52.50	6	5,187	0.12%
2024/04/11	5	52.70	5	52.80	52.60	0	5,092	0.00%
2024/04/10	9.1	52.51	14	52.47	52.50	-4.9	4,927	-0.10%
2024/04/09	1.1	50.32	14	50.15	50.40	-12.9	4,584	-0.28%
2024/04/08	10.1	49.35	0	0.00	49.40	10.1	4,469	0.22%
2024/04/03	1	50.10	1	49.35	49.40	0	4,460	0.00%
2024/04/01	0	0.00	3	49.68	49.55	-3	4,543	-0.07%
2024/03/29	1.1	49.30	0	49.40	49.30	1.1	4,723	0.02%
2024/03/28	0.1	50.00	13	50.32	49.65	-12.9	4,887	-0.26%
2024/03/27	2.1	49.90	7	49.70	49.65	-4.9	5,331	-0.09%
2024/03/26	5.2	49.28	3	49.80	49.05	2.2	5,334	0.04%
2024/03/25	0	0.00	6	49.63	49.80	-6	5,373	-0.11%
2024/03/22	3.1	48.98	5	49.05	49.00	-1.9	5,440	-0.03%
2024/03/19	1.1	48.89	1	49.50	48.85	0.1	5,894	0.00%
2024/03/18	2	48.13	0	0.00	48.40	2	5,952	0.03%
2024/03/15	0	47.50	0	0.00	47.70	0	5,980	0.00%
2024/03/14	1	48.00	0	0.00	47.75	1	6,016	0.02%
2024/03/13	0.1	48.48	0	0.00	47.70	0.1	6,105	0.00%
2024/03/11	0.2	48.05	0	0.00	47.95	0.2	6,209	0.00%
2024/03/08	0	0.00	2	48.38	47.70	-2	6,321	-0.03%
2024/03/07	0.1	48.45	1	48.35	48.35	-0.9	6,424	-0.01%
2024/03/06	2.1	48.96	5	48.97	48.75	-2.9	6,482	-0.04%
2024/03/05	1	48.30	9.7	48.75	48.70	-8.7	6,483	-0.13%
2024/03/04	4.3	48.32	0	0.00	48.30	4.3	6,432	0.07%
2024/03/01	3.2	48.02	3	48.08	48.30	0.2	6,473	0.00%
2024/02/29	1.1	47.20	1	46.70	47.00	0.1	6,393	0.00%
2024/02/27	0.2	46.68	0	0.00	46.50	0.2	6,533	0.00%
2024/02/26	0.3	46.65	1	46.80	46.45	-0.7	6,762	-0.01%
2024/02/23	0.1	47.15	0	0.00	46.70	0.1	6,819	0.00%
2024/02/22	1.1	47.59	0	0.00	47.15	1.1	6,850	0.02%
2024/02/20	1.1	46.87	0	0.00	47.00	1.1	7,005	0.02%
2024/02/16	1	47.10	1	47.65	47.65	0	7,059	0.00%
2024/02/15	0.1	46.10	0	0.00	46.30	0.1	7,018	0.00%
2024/02/05	0.5	45.90	0	0.00	45.75	0.5	6,987	0.01%
2024/02/02	0.2	46.40	0	0.00	46.20	0.2	6,915	0.00%
2024/01/31	1.4	48.44	1	47.80	47.60	0.4	6,832	0.01%
2024/01/30	1.1	47.96	2	48.10	47.80	-0.9	6,838	-0.01%
2024/01/29	0.3	47.50	0	0.00	47.50	0.3	6,806	0.00%
2024/01/26	0.1	46.95	0	0.00	46.75	0.1	6,805	0.00%
2024/01/25	1.1	47.09	0	0.00	46.85	1.1	6,822	0.02%
2024/01/24	1	47.80	2	47.13	47.10	-1	6,879	-0.01%
2024/01/22	0.1	46.00	0	0.00	46.00	0.1	6,968	0.00%
2024/01/19	0	0.00	1	46.05	46.00	-1	6,994	-0.01%
2024/01/18	1	46.80	0	0.00	46.05	1	7,018	0.01%
2024/01/15	2	47.55	2	47.70	47.70	0	7,182	0.00%
2024/01/12	0.1	47.00	0	0.00	47.10	0.1	7,199	0.00%
2024/01/11	0.4	47.29	0	0.00	47.20	0.4	7,228	0.01%
2024/01/10	5.1	47.78	2	47.55	47.50	3.1	7,246	0.04%
2024/01/09	0.6	48.15	0	0.00	47.85	0.6	7,392	0.01%
2024/01/08	2	48.85	2	48.60	48.50	0	7,394	0.00%
2024/01/04	2.2	48.61	0	0.00	47.80	2.2	7,477	0.03%
2024/01/03	0.1	48.80	0	0.00	48.65	0.1	7,427	0.00%
2023/12/29	1	48.95	0	0.00	48.85	1	7,502	0.01%
2023/12/28	0.1	48.95	0	0.00	48.75	0.1	7,474	0.00%
2023/12/27	11	49.34	0	0.00	49.20	11	7,433	0.15%
2023/12/26	3.4	49.52	0	0.00	49.20	3.4	7,403	0.05%
2023/12/25	2	50.10	10	49.60	49.00	-8	7,233	-0.11%
2023/12/22	25.1	52.13	0	0.00	49.45	25.1	7,151	0.35%
2023/12/20	2	51.30	0	0.00	51.70	2	6,695	0.03%
2023/12/19	2.1	50.41	2	50.75	50.90	0.1	6,648	0.00%
2023/12/18	16	51.32	1	51.10	51.60	15	6,687	0.22%
2023/12/15	2.1	51.55	10	51.52	51.50	-7.9	6,560	-0.12%
2023/12/14	0.2	50.00	0	0.00	49.80	0.2	6,292	0.00%
2023/12/12	2.2	49.58	5	50.04	49.70	-2.8	6,243	-0.04%
2023/12/11	0.2	49.31	3	49.72	49.00	-2.8	6,203	-0.05%
2023/12/07	1	49.40	0	0.00	49.35	1	6,330	0.02%
2023/12/06	5	50.00	6	49.51	50.10	-1	6,363	-0.02%
2023/12/05	1.1	48.86	5	48.65	48.70	-3.9	6,362	-0.06%
2023/12/04	2	49.73	13	49.68	49.45	-11	6,360	-0.17%
2023/12/01	1	49.10	2	49.25	49.35	-1	6,314	-0.02%
2023/11/30	0	0.00	13	48.22	48.70	-13	6,270	-0.21%
2023/11/29	0	0.00	1	48.00	47.75	-1	6,552	-0.02%
2023/11/28	12	47.10	0	0.00	47.50	12	6,644	0.18%
2023/11/27	4	47.10	3	47.02	46.90	1	6,811	0.01%
2023/11/24	5.6	48.26	4	48.09	47.85	1.6	7,115	0.02%
2023/11/22	1.5	47.75	9	47.46	47.75	-7.5	7,231	-0.10%
2023/11/21	3.1	46.30	0	0.00	46.75	3.1	7,064	0.04%
2023/11/17	4	46.76	6	46.50	46.40	-2	7,247	-0.03%
2023/11/16	1	46.25	6	46.30	46.50	-5	7,257	-0.07%
2023/11/15	0.1	45.60	0	0.00	45.65	0.1	7,212	0.00%
2023/11/14	1	46.00	1	45.40	45.30	0	7,278	0.00%
2023/11/13	1	45.80	6	45.65	45.25	-5	7,305	-0.07%
2023/11/03	0.1	45.50	0	0.00	45.55	0.1	8,105	0.00%
2023/11/01	0	0.00	57	44.48	44.50	-57	8,836	-0.65%
2023/10/31	16	44.93	0	0.00	44.60	16	8,873	0.18%
2023/10/30	1	45.60	1	45.45	45.50	0	8,980	0.00%
2023/10/27	13	45.37	11	44.90	44.90	2	9,032	0.02%
2023/10/26	3	45.28	0	0.00	45.25	3	9,034	0.03%
2023/10/25	4	45.21	1	45.35	45.20	3	9,160	0.03%
2023/10/24	10	44.18	0	0.00	44.65	10	9,235	0.11%
2023/10/23	11	44.80	18	45.42	44.50	-7	9,284	-0.08%
2023/10/20	9.2	42.95	0	0.00	44.00	9.2	9,375	0.10%
2023/10/19	6	44.07	2	43.98	43.90	4	9,503	0.04%
2023/10/18	6	44.25	42	44.28	44.00	-36	9,631	-0.37%
2023/10/17	12	45.57	12	45.56	45.00	0	9,796	0.00%
2023/10/16	23	45.95	2	45.93	45.60	21	9,989	0.21%
2023/10/13	4	45.28	2	45.63	45.30	2	10,021	0.02%
2023/10/12	4	44.80	1	45.60	45.75	3	10,295	0.03%
2023/10/11	0	0.00	2	45.58	45.05	-2	10,432	-0.02%
2023/10/05	1.1	44.01	0	0.00	44.00	1.1	10,699	0.01%
2023/10/04	5.3	44.05	4	43.90	43.90	1.3	10,774	0.01%
2023/10/03	0.1	45.55	0	0.00	45.15	0.1	10,741	0.00%
2023/10/02	41	45.93	1	45.60	45.60	40	10,889	0.37%
2023/09/27	3	45.20	3	45.05	45.20	0	11,545	0.00%
2023/09/26	8	45.45	23	45.26	45.10	-15	11,886	-0.13%
2023/09/25	7.1	46.51	3	46.53	46.50	4.1	12,041	0.03%
2023/09/22	3	45.12	0	0.00	45.40	3	12,061	0.02%
2023/09/21	2	45.10	0	0.00	45.25	2	12,203	0.02%
2023/09/20	3	46.57	0	0.00	46.20	3	12,217	0.02%
2023/09/19	0	0.00	1	47.00	46.65	-1	12,364	-0.01%
2023/09/18	10	46.60	0	0.00	46.30	10	12,443	0.08%
2023/09/15	0	0.00	1	46.15	46.40	-1	12,511	-0.01%
2023/09/14	0.1	45.65	0	0.00	45.50	0.1	12,729	0.00%
2023/09/12	1	46.30	0	0.00	46.30	1	13,042	0.01%
2023/09/11	6	47.09	15	47.38	46.65	-9	13,107	-0.07%
2023/09/08	1	46.65	0	0.00	46.65	1	13,065	0.01%
2023/09/06	14	47.19	5	46.91	47.05	9	13,348	0.07%
2023/09/05	14	46.99	2	46.95	46.85	12	13,387	0.09%
2023/09/04	17	47.21	31	47.59	47.20	-14	13,466	-0.10%
2023/09/01	18	45.68	0	0.00	45.75	18	13,262	0.14%
2023/08/31	0	0.00	2	44.90	45.15	-2	13,483	-0.01%
2023/08/30	3.1	45.23	0	0.00	44.85	3.1	13,993	0.02%
2023/08/29	1	45.15	1	46.00	46.70	0	13,793	0.00%
2023/08/28	2	46.48	2	46.15	45.85	0	13,839	0.00%
2023/08/24	4	45.58	1	45.90	45.70	3	13,789	0.02%
2023/08/23	1	45.85	1	45.65	45.55	0	13,730	0.00%
2023/08/22	3.1	45.57	0	0.00	44.95	3.1	13,665	0.02%
2023/08/21	15	46.06	1	45.90	45.90	14	13,791	0.10%
2023/08/18	5	46.50	0	0.00	45.40	5	14,167	0.04%
2023/08/17	1	45.85	1	46.05	46.10	0	14,655	0.00%
2023/08/15	3	45.77	1	45.40	45.55	2	15,681	0.01%
2023/08/14	6	46.30	5	46.55	45.10	1	15,771	0.01%
2023/08/11	3	46.90	2	47.40	46.55	1	15,792	0.01%
2023/08/10	1.3	47.95	0	0.00	47.45	1.3	15,783	0.01%
2023/08/09	3	48.25	0	0.00	48.25	3	15,800	0.02%
2023/08/08	1	48.90	0	0.00	48.90	1	15,765	0.01%
2023/08/07	21.6	49.77	11	48.81	49.30	10.6	15,810	0.07%
2023/08/01	0	0.00	1	53.70	53.10	-1	15,856	-0.01%
2023/07/28	1.1	54.13	6	55.10	54.00	-4.9	16,431	-0.03%
2023/07/27	1	55.20	0	0.00	55.10	1	16,688	0.01%
2023/07/26	10.1	55.79	15	54.40	54.10	-4.9	16,988	-0.03%
2023/07/25	1	55.80	5	55.90	55.70	-4	17,576	-0.02%
2023/07/21	1	52.50	0	0.00	52.50	1	17,815	0.01%
2023/07/20	4	53.78	1	53.00	53.80	3	18,031	0.02%
2023/07/19	22.1	53.40	21	52.17	51.70	1.1	18,061	0.01%
2023/07/18	12	53.23	13	53.69	53.70	-1	18,306	-0.01%
2023/07/17	9.1	53.31	14	53.64	53.50	-4.9	18,480	-0.03%
2023/07/14	1.1	54.13	1	55.50	53.60	0.1	18,427	0.00%
2023/07/13	12.1	54.99	2	55.15	54.60	10.1	18,860	0.05%
2023/07/12	6	55.95	3	55.60	55.60	3	19,325	0.02%
2023/07/11	0	0.00	1	56.60	56.60	-1	19,621	-0.01%
2023/07/10	1	56.90	0	0.00	56.90	1	20,468	0.00%
2023/07/07	7.1	56.13	1	56.70	56.10	6.1	21,173	0.03%
2023/07/06	20.3	58.31	20	58.01	57.30	0.3	21,351	0.00%
2023/07/05	5.1	59.90	22	60.17	60.50	-17	21,242	-0.08%
2023/07/04	21	58.62	41	58.54	60.00	-20	21,045	-0.10%
2023/07/03	25	58.26	5	58.44	59.40	20	20,793	0.10%
2023/06/30	10	57.70	3	57.83	57.60	7	20,591	0.03%
2023/06/29	11	57.54	1	57.90	57.10	10	20,543	0.05%
2023/06/28	5	57.28	11	57.21	56.60	-6	20,443	-0.03%
2023/06/27	13	56.40	9	56.70	56.20	4	20,598	0.02%
2023/06/26	5	58.12	12	58.37	58.10	-7	20,646	-0.03%
2023/06/21	2	58.75	10	58.97	58.40	-8	20,678	-0.04%
2023/06/20	8.1	59.08	3	59.00	58.20	5.1	20,649	0.02%
2023/06/19	10.1	60.05	20	60.46	60.60	-10	20,563	-0.05%
2023/06/16	4	58.48	11	58.35	58.00	-7	20,613	-0.03%
2023/06/15	2	58.60	32	58.08	58.60	-30	20,585	-0.15%
2023/06/14	32	57.15	1	57.70	56.60	31	20,658	0.15%
2023/06/13	1.1	56.46	3	57.10	57.30	-1.9	20,952	-0.01%
2023/06/12	5	56.58	3	57.13	56.60	2	21,046	0.01%
2023/06/09	0.1	59.50	2	59.20	58.70	-2	20,987	-0.01%
2023/06/08	2	59.21	2	59.55	59.20	0	21,301	0.00%
2023/06/07	11.1	59.04	9	59.44	59.30	2.1	21,446	0.01%
2023/06/06	2.1	59.56	2	59.30	59.30	0.1	21,829	0.00%
2023/06/05	3	59.13	11	59.63	58.90	-8	22,475	-0.04%
2023/06/02	7.1	57.44	21	57.25	56.60	-14	22,505	-0.06%
2023/06/01	17.1	56.57	12	56.88	57.20	5.1	22,401	0.02%
2023/05/31	5	54.40	7	55.04	55.70	-2	22,283	-0.01%
2023/05/30	7	54.49	0	0.00	54.10	7	22,289	0.03%
2023/05/29	3.2	55.23	3	55.23	54.90	0.2	22,522	0.00%
2023/05/26	1.1	54.30	11	54.28	54.10	-10	22,987	-0.04%
2023/05/25	2	53.80	1	54.70	54.20	1	23,153	0.00%
2023/05/24	16	56.23	12	55.02	55.00	4	23,148	0.02%
2023/05/23	1.1	55.48	12	54.73	55.70	-10.9	22,937	-0.05%
2023/05/22	9.2	52.27	6	52.50	52.60	3.2	22,589	0.01%
2023/05/19	55	52.73	34	52.42	51.70	21	22,525	0.09%
2023/05/18	2	56.40	3	56.83	56.90	-1	21,742	0.00%
2023/05/17	1	55.80	4	55.65	56.10	-3	21,600	-0.01%
2023/05/16	3	53.87	2	54.10	55.20	1	21,489	0.00%
2023/05/15	2	54.10	0	0.00	54.20	2	21,524	0.01%
2023/05/12	4	55.20	1	55.10	55.50	3	21,639	0.01%
2023/05/11	5	55.78	2	54.95	54.90	3	21,505	0.01%
2023/05/10	7	57.27	10	57.36	57.10	-3	21,283	-0.01%
2023/05/09	9	56.12	7.2	56.57	56.40	1.8	21,155	0.01%
2023/05/08	6	58.32	3	58.23	58.10	3	20,936	0.01%
2023/05/05	16	58.30	8.1	58.32	58.00	7.9	21,002	0.04%
2023/05/04	32.3	58.96	22	59.55	60.10	10.3	20,885	0.05%
2023/05/03	40	58.82	23	58.83	58.50	17	20,956	0.08%
2023/05/02	44	58.93	43	57.78	57.70	1	20,644	0.00%
2023/04/28	9	57.86	13.1	58.52	58.80	-4.1	20,417	-0.02%
2023/04/27	17	56.34	9	56.40	56.80	8	19,842	0.04%
2023/04/26	21.1	53.94	15	54.39	54.50	6.1	19,490	0.03%
2023/04/25	38	55.73	36	55.66	54.30	2	19,361	0.01%
2023/04/24	10	55.46	4	55.63	56.00	6	19,146	0.03%
2023/04/21	3	55.20	3	56.10	54.30	0	19,157	0.00%
2023/04/20	11	57.97	16	58.53	57.60	-5	18,682	-0.03%
2023/04/19	10	59.60	11	59.96	59.60	-1	18,409	-0.01%
2023/04/18	20	60.77	18	59.59	60.00	2	18,251	0.01%
2023/04/17	14	61.47	8	61.78	62.80	6	17,846	0.03%
2023/04/14	5	58.68	7	58.61	58.80	-2	17,383	-0.01%
2023/04/13	12	60.47	6	61.40	60.20	6	17,106	0.04%
2023/04/12	8	58.05	16	58.48	60.10	-8	16,326	-0.05%
2023/04/11	2	54.80	6	54.85	55.00	-4	15,667	-0.03%
2023/04/10	8	53.84	14	54.15	53.90	-6	15,476	-0.04%
2023/04/06	1	52.40	0	0.00	52.40	1	15,299	0.01%
2023/03/31	1	51.60	0.1	51.40	51.40	0.9	15,361	0.01%
2023/03/30	0	0.00	1	52.00	51.90	-1	15,700	-0.01%
2023/03/29	1	51.60	0	0.00	51.80	1	16,086	0.01%
2023/03/28	4	51.03	5	51.30	51.50	-1	16,247	-0.01%
2023/03/27	2	52.20	5	51.56	52.10	-3	16,054	-0.02%
2023/03/24	2	50.70	0	50.80	50.60	2	15,998	0.01%
2023/03/23	12	51.83	9	51.96	51.50	3	16,171	0.02%
2023/03/22	2	51.65	0	52.10	51.80	2	16,609	0.01%
2023/03/21	3	52.63	2	53.65	52.60	1	17,190	0.01%
2023/03/20	11	50.31	2	50.50	50.00	9	17,266	0.05%
2023/03/17	2	49.68	38	50.06	50.30	-36	17,307	-0.21%
2023/03/16	10	49.41	2	49.00	48.65	8	17,127	0.05%
2023/03/15	0	49.95	0	50.30	50.90	0	16,866	0.00%
2023/03/14	7	50.00	7	49.71	49.55	0	16,699	0.00%
2023/03/13	12	48.88	5	49.90	50.00	7	16,595	0.04%
2023/03/10	30	48.73	6	50.00	50.00	24	16,262	0.15%
2023/03/09	35	49.24	54	49.92	49.20	-19	16,160	-0.12%
2023/03/08	40	48.80	6	48.80	49.00	34	15,791	0.22%
2023/03/07	3	44.80	78	47.33	48.10	-75	15,134	-0.50%
2023/03/06	0	0.00	4	43.49	43.75	-4	14,515	-0.03%
2023/03/03	12	43.29	3	43.45	43.25	9	14,651	0.06%
2023/03/02	5	43.40	0	0.00	43.70	5	14,911	0.03%
2023/03/01	20	43.90	2	43.03	43.55	18	15,377	0.12%
2023/02/24	6	44.28	7	44.73	45.05	-1	15,369	-0.01%
2023/02/23	44	43.87	6	42.98	44.20	38	14,942	0.25%
2023/02/22	0	0.00	25	41.63	42.50	-25	14,839	-0.17%
2023/02/21	29	41.62	41	42.16	41.90	-12	15,002	-0.08%
2023/02/20	41	41.71	1	41.70	42.00	40	15,126	0.26%
2023/02/17	10	41.35	3	41.08	41.25	7	15,085	0.05%
2023/02/15	10	39.93	5	39.56	39.90	5	15,145	0.03%
2023/02/14	1	39.40	6	39.42	39.55	-5	15,145	-0.03%
2023/02/13	5	39.10	2	39.00	39.00	3	15,203	0.02%
2023/02/10	3	40.10	2	40.38	39.70	1	15,261	0.01%
2023/02/09	1	39.45	1	39.60	39.75	0	15,195	0.00%
2023/02/08	1	39.55	3	39.45	39.40	-2	15,238	-0.01%
2023/02/07	5	38.95	4	39.65	39.80	1	15,196	0.01%
2023/02/06	5	39.20	0	0.00	38.95	5	15,198	0.03%
2023/02/03	12	40.87	10	39.45	39.45	2	15,146	0.01%
2023/02/02	20	40.50	20	40.00	40.30	0	14,990	0.00%
2023/02/01	6	39.60	5	40.60	40.00	1	15,057	0.01%
2023/01/31	1	38.10	1	37.95	37.85	0	14,970	0.00%
2023/01/30	0	0.00	1	37.65	37.65	-1	15,052	-0.01%
2023/01/17	0	0.00	10	36.60	36.65	-10	15,072	-0.07%
2023/01/16	2	36.85	2	36.30	36.35	0	15,055	0.00%
2023/01/13	2	36.95	3	36.95	36.80	-1	15,021	-0.01%
2023/01/12	6	37.08	2	36.80	36.70	4	15,112	0.03%
2023/01/11	9	36.21	4	36.44	36.85	5	15,160	0.03%
2023/01/10	1	35.50	15	35.30	35.45	-14	14,994	-0.09%
2023/01/09	4	35.20	0	0.00	35.10	4	15,067	0.03%
2023/01/06	5	35.15	0	0.00	35.20	5	15,182	0.03%
2023/01/05	26	36.18	40	35.26	35.05	-14	15,367	-0.09%
2023/01/03	21	36.30	0	0.00	36.40	21	15,843	0.13%
2022/12/30	12	36.94	2	37.00	37.15	10	16,066	0.06%
2022/12/29	10	36.30	10	36.25	36.25	0	16,319	0.00%
2022/12/28	1	37.15	0	0.00	36.45	1	16,375	0.01%
2022/12/27	1	37.10	1	36.80	36.75	0	16,472	0.00%
2022/12/26	10	37.50	11	37.00	37.00	-1	16,532	-0.01%
2022/12/23	10	37.25	12	37.57	37.50	-2	16,641	-0.01%
2022/12/22	30	37.48	30.1	37.57	37.75	-0.1	16,716	0.00%
2022/12/21	3.1	36.60	9	36.69	37.00	-5.9	16,567	-0.04%
2022/12/20	3	35.18	1	35.20	34.85	2	16,376	0.01%
2022/12/19	1	35.50	0	0.00	35.35	1	16,566	0.01%
2022/12/15	12	36.71	11	36.60	36.60	1	16,699	0.01%
2022/12/14	0	0.00	10	36.63	37.00	-10	16,358	-0.06%
2022/12/13	23	36.77	31	36.71	36.75	-8	15,840	-0.05%
2022/12/12	6	34.83	14.1	34.95	35.05	-8.1	15,076	-0.05%
2022/12/09	1	33.40	83.5	33.51	33.70	-82.5	14,541	-0.57%
2022/12/08	0.5	33.00	0	0.00	33.00	0.5	14,449	0.00%
2022/12/07	4	32.98	2	32.40	32.25	2	14,417	0.01%
2022/12/06	0	0.00	57	33.07	32.55	-57	14,313	-0.40%
2022/12/05	13	33.41	1	33.35	33.30	12	14,299	0.08%
2022/12/02	11	33.38	1	33.45	33.40	10	14,205	0.07%
2022/12/01	3	33.85	12	33.45	33.65	-9	14,143	-0.06%
2022/11/30	82	33.19	10	33.60	33.00	72	13,923	0.52%
2022/11/29	17	33.59	4	33.40	33.50	13	13,734	0.09%
2022/11/28	3	32.82	4	33.01	32.95	-1	13,468	-0.01%
2022/11/25	1	32.75	0	0.00	32.60	1	13,400	0.01%
2022/11/24	26	32.96	27	32.82	32.80	-1	13,297	-0.01%
2022/11/23	22	34.03	26	33.89	33.95	-4	12,927	-0.03%
2022/11/22	2	33.03	12	33.09	33.20	-10	12,413	-0.08%
2022/11/21	1	32.30	0	0.00	32.30	1	12,123	0.01%
2022/11/18	14	32.32	3	31.82	31.65	11	12,001	0.09%
2022/11/17	54	32.66	59	32.44	32.40	-5	11,939	-0.04%
2022/11/16	7	32.09	14	31.90	32.15	-7	11,602	-0.06%
2022/11/15	2	31.40	1	31.20	31.45	1	11,366	0.01%
2022/11/14	0	0.00	2	30.65	30.70	-2	11,283	-0.02%
2022/11/11	14	31.29	12	30.25	30.10	2	11,223	0.02%
2022/11/10	0	0.00	1	31.05	31.20	-1	11,019	-0.01%
2022/11/09	5	31.22	4	31.03	30.85	1	11,063	0.01%
2022/11/08	10	30.65	14	31.04	30.80	-4	10,999	-0.04%
2022/11/07	16	30.27	15	30.55	30.25	1	10,930	0.01%
2022/11/04	5	28.95	8	29.21	29.40	-3	10,871	-0.03%
2022/11/02	3	28.72	1	28.95	28.75	2	11,019	0.02%
2022/11/01	1	28.45	1	28.50	28.50	0	11,004	0.00%
2022/10/31	1	28.25	1	28.40	28.40	0	11,002	0.00%
2022/10/28	11	28.81	10	28.26	28.25	1	11,002	0.01%
2022/10/27	22	28.28	12	28.36	28.50	10	10,770	0.09%
2022/10/26	3	30.35	6	29.85	29.40	-3	10,592	-0.03%
2022/10/25	2	30.75	2	31.15	30.35	0	10,651	0.00%
2022/10/24	0	0.00	2	30.60	30.70	-2	10,724	-0.02%
2022/10/20	1	30.15	0	0.00	30.45	1	10,897	0.01%
2022/10/19	0	0.00	1	31.10	30.55	-1	10,811	-0.01%
2022/10/17	5	29.75	0	0.00	30.05	5	10,946	0.05%
2022/10/14	2	30.80	4	30.70	30.65	-2	11,000	-0.02%
2022/10/13	4	29.60	20	30.75	29.35	-16	11,075	-0.14%
2022/10/12	29	30.83	6	30.69	30.85	23	11,317	0.20%
2022/10/11	4	31.58	4	31.66	31.75	0	11,401	0.00%
2022/10/07	6	31.58	54	31.73	31.75	-48	11,477	-0.42%
2022/10/06	0	0.00	15	30.40	31.10	-15	11,338	-0.13%
2022/10/04	1	29.75	0	0.00	29.85	1	11,237	0.01%
2022/09/28	2	28.80	1	27.50	27.40	1	10,628	0.01%
2022/09/27	3	28.65	3	28.80	29.00	0	10,423	0.00%
2022/09/26	12	29.79	0	0.00	29.25	12	10,195	0.12%
2022/09/23	11	29.84	16	30.14	30.10	-5	9,844	-0.05%
2022/09/22	5	27.80	1	29.15	29.00	4	9,506	0.04%
2022/09/21	0	0.00	5	28.25	27.95	-5	9,413	-0.05%
2022/09/19	2	28.15	2	27.90	27.90	0	9,455	0.00%
2022/09/15	1	29.05	1	28.65	28.65	0	9,565	0.00%
2022/09/14	5	28.75	0	0.00	28.80	5	9,583	0.05%
2022/09/13	0	0.00	0	28.70	28.90	0	9,675	0.00%
2022/09/12	0	0.00	2	28.65	28.70	-2	9,858	-0.02%
2022/09/08	2	27.65	2	27.73	27.90	0	9,920	0.00%
2022/09/02	5	28.00	5	27.65	27.65	0	10,261	0.00%
2022/09/01	0	0.00	4	28.35	28.10	-4	10,247	-0.04%
2022/08/31	4	28.45	0	0.00	28.45	4	10,267	0.04%
2022/08/25	5	29.10	0	0.00	29.00	5	10,350	0.05%
2022/08/24	11	29.34	11	29.59	28.90	0	10,473	0.00%
2022/08/23	0	0.00	10	28.90	28.90	-10	10,646	-0.09%
2022/08/17	1	29.50	1	29.35	29.25	0	11,148	0.00%
2022/08/16	14	29.59	0	0.00	29.50	14	11,265	0.12%
2022/08/15	11	30.00	14	30.26	30.30	-3	11,496	-0.03%
2022/08/10	4	31.48	8	31.31	30.70	-4	12,004	-0.03%
2022/08/09	2	31.15	9	31.14	31.20	-7	12,123	-0.06%
2022/08/08	2	30.80	4	30.54	30.60	-2	12,304	-0.02%
2022/08/02	3	31.40	5	31.26	30.90	-2	14,494	-0.01%
2022/08/01	12	31.89	17	31.65	31.40	-5	14,677	-0.03%
2022/07/29	2	31.05	7	31.11	31.20	-5	14,887	-0.03%
2022/07/28	11	30.80	12	30.63	30.75	-1	14,936	-0.01%
2022/07/27	2	30.48	7	30.44	30.45	-5	15,013	-0.03%
2022/07/26	1	30.35	7	30.10	30.45	-6	15,266	-0.04%
2022/07/25	3	29.77	16	30.18	30.35	-13	15,401	-0.08%
2022/07/22	7	29.26	4	29.26	29.30	3	15,430	0.02%
2022/07/21	3	28.93	5	29.14	29.00	-2	16,482	-0.01%
2022/07/20	12	29.68	6	29.20	29.05	6	18,316	0.03%
2022/07/19	6	29.40	12	29.42	29.70	-6	19,359	-0.03%
2022/07/18	12	28.43	12	28.67	29.00	0	19,944	0.00%
2022/07/15	10	26.70	25	27.29	27.35	-15	19,673	-0.08%
2022/07/14	3	24.47	4	24.80	25.10	-1	19,617	-0.01%
2022/07/13	6	24.08	1	23.75	23.65	5	19,695	0.03%
2022/07/12	6	23.71	1	23.75	23.65	5	19,744	0.03%
2022/07/11	10	25.69	9	25.92	26.25	1	20,168	0.00%
2022/07/08	2	25.85	1	25.65	25.70	1	21,286	0.00%
2022/07/07	5	24.55	5	24.70	24.90	0	21,950	0.00%
2022/07/04	1	24.75	0	0.00	24.40	1	22,581	0.00%
2022/06/30	1	25.30	1	25.45	25.10	0	22,627	0.00%
2022/06/29	2	25.45	2	25.80	25.65	0	22,613	0.00%
2022/06/28	1	25.85	1	25.65	25.80	0	22,620	0.00%
2022/06/27	4	25.90	0	0.00	26.30	4	22,612	0.02%
2022/06/24	8	25.43	9	25.54	25.50	-1	22,616	0.00%
2022/06/23	1	24.90	3	25.23	25.40	-2	22,605	-0.01%
2022/06/22	10	25.95	0	0.00	25.95	10	22,519	0.04%
2022/06/21	28	26.17	28	26.60	27.05	0	22,495	0.00%
2022/06/20	16	27.14	18	26.02	25.95	-2	22,427	-0.01%
2022/06/17	3	28.50	2	28.05	27.90	1	22,282	0.00%
2022/06/16	3	29.17	4	29.28	29.00	-1	22,194	0.00%
2022/06/15	5	29.02	5	28.98	28.65	0	22,114	0.00%
2022/06/14	17	28.46	15	28.46	28.45	2	22,067	0.01%
2022/06/10	3	30.02	5.2	30.21	30.20	-2.2	22,205	-0.01%
2022/06/09	1	30.00	8	30.09	29.95	-7	22,247	-0.03%
2022/06/08	1	30.00	11	29.99	30.05	-10	22,261	-0.04%
2022/06/07	2	29.55	2	29.60	29.80	0	22,362	0.00%
2022/06/06	5	29.02	4	29.25	29.25	1	22,414	0.00%
2022/06/02	23	28.90	19	28.77	28.80	4	22,769	0.02%
2022/06/01	56	29.23	65	29.58	29.55	-9	22,924	-0.04%
2022/05/31	45	30.00	34	29.42	29.40	11	22,897	0.05%
2022/05/30	17	30.83	21	30.74	30.70	-4	22,869	-0.02%
2022/05/27	3	30.98	33	30.95	30.90	-30	23,008	-0.13%
2022/05/26	10	31.49	1	31.40	31.00	9	23,087	0.04%
2022/05/25	20	31.35	11	31.52	31.60	9	22,981	0.04%
2022/05/24	15	31.24	18	30.76	30.70	-3	22,716	-0.01%
2022/05/23	17	30.90	3	31.23	30.90	14	22,524	0.06%
2022/05/20	10	30.90	5	30.35	30.25	5	22,346	0.02%
2022/05/19	14	30.44	15.4	30.48	30.60	-1.4	22,169	-0.01%
2022/05/18	10	30.10	12	30.22	30.20	-2	21,994	-0.01%
2022/05/17	3	29.48	1	29.45	29.80	2	21,825	0.01%
2022/05/16	1	29.70	2	30.03	30.05	-1	21,497	0.00%
2022/05/13	3	29.05	3	29.05	29.00	0	21,295	0.00%
2022/05/12	4	30.43	18	30.17	28.55	-14	21,107	-0.07%
2022/05/11	30	30.79	5	30.89	30.60	25	20,729	0.12%
2022/05/10	3	31.00	28	31.13	31.10	-25	19,544	-0.13%
2022/05/09	3	30.03	8	29.33	29.00	-5	18,800	-0.03%
2022/05/06	13	29.43	9	29.62	29.70	4	18,430	0.02%
2022/05/05	7	29.09	3	29.05	29.00	4	17,966	0.02%
2022/05/04	13	28.46	14	28.51	28.70	-1	17,641	-0.01%
2022/05/03	0	0.00	1	27.30	28.00	-1	17,390	-0.01%
2022/04/29	6	29.03	12	28.99	28.90	-6	16,966	-0.04%
2022/04/28	25	29.13	23	29.31	28.50	2	16,719	0.01%
2022/04/27	31	29.57	28	29.64	28.80	3	16,354	0.02%
2022/04/26	55	32.99	49	32.34	31.55	6	15,213	0.04%
2022/04/25	16	31.69	1	33.35	33.35	15	13,191	0.11%
2022/04/22	1	31.65	22	31.93	32.35	-21	11,844	-0.18%
2022/04/21	12	29.91	2	29.48	29.45	10	10,750	0.09%
2022/04/20	142	29.65	29	29.59	29.80	113	10,526	1.07%	大買/鉅額交易
2022/04/19	6	29.50	3	29.85	30.10	3	10,074	0.03%
2022/04/18	9	29.24	9	28.59	29.00	0	9,706	0.00%
2022/04/15	16	30.58	11	30.15	29.95	5	9,386	0.05%
2022/04/14	11	30.05	9	30.24	29.85	2	8,735	0.02%
2022/04/13	17	27.94	20	29.33	29.25	-3	7,484	-0.04%
2022/04/12	15	26.77	15	27.20	27.55	0	6,739	0.00%
2022/04/11	8	27.31	15	27.62	27.55	-7	6,542	-0.11%
2022/04/08	3	26.15	15	26.57	26.85	-12	6,172	-0.19%
2022/04/07	3	26.08	6	25.70	25.70	-3	5,975	-0.05%
2022/04/06	5	25.80	0	0.00	26.15	5	5,855	0.09%
2022/03/31	0	0.00	2	25.00	25.30	-2	5,778	-0.03%
2022/03/30	0	0.00	7	25.40	25.40	-7	5,804	-0.12%
2022/03/25	5	25.85	0	0.00	25.75	5	5,846	0.09%
2022/03/22	1	25.50	2	25.60	25.50	-1	5,819	-0.02%
2022/03/21	2	25.45	0	0.00	24.90	2	5,765	0.03%
2022/03/17	0	0.00	5	24.69	25.00	-5	5,814	-0.09%
2022/03/16	4	24.13	0	0.00	23.90	4	5,747	0.07%
2022/03/15	1	25.80	0	0.00	25.85	1	5,481	0.02%
2022/03/14	2	26.35	3	26.08	26.35	-1	5,389	-0.02%
2022/03/11	1	25.65	0	0.00	25.65	1	5,295	0.02%
2022/03/10	1	24.95	19	25.04	25.90	-18	5,206	-0.35%
2022/03/09	0	0.00	1	24.40	25.20	-1	5,049	-0.02%
2022/03/08	7	25.27	11	25.03	24.65	-4	4,932	-0.08%
2022/03/07	23	26.30	13	26.05	26.15	10	4,513	0.22%
2022/03/04	1	25.90	4	26.14	25.90	-3	4,187	-0.07%
2022/03/03	3	26.22	11	26.42	26.25	-8	4,069	-0.20%
2022/03/02	2	25.68	9	25.63	25.80	-7	3,846	-0.18%
2022/03/01	1	25.00	3.4	24.42	24.90	-2.4	3,707	-0.06%
2022/02/25	3	23.72	1	24.10	23.90	2	3,634	0.06%
2022/02/24	0	0.00	3	23.07	22.90	-3	3,539	-0.08%
2022/02/22	15	23.95	5	23.15	23.50	10	3,446	0.29%
2022/02/21	9	23.77	0	0.00	23.90	9	3,271	0.28%
2022/02/18	1	22.80	8	22.70	22.85	-7	3,001	-0.23%
2022/02/17	0	0.00	4	22.45	22.55	-4	2,991	-0.13%
2022/02/16	0	0.00	3	22.35	22.25	-3	2,965	-0.10%
2022/02/15	5	22.50	3	22.50	22.45	2	3,039	0.07%
2022/02/14	0	0.00	1	21.75	22.00	-1	3,116	-0.03%
2022/02/08	0	0.00	3	21.50	21.75	-3	3,323	-0.09%
2022/01/25	1	20.70	0	0.00	20.30	1	3,398	0.03%
2022/01/24	2	20.40	2	20.65	20.65	0	3,440	0.00%
2022/01/20	1	21.10	0	0.00	21.20	1	3,526	0.03%
2022/01/19	1	20.90	0	0.00	20.80	1	3,572	0.03%
2022/01/17	3	21.10	0	0.00	21.15	3	3,671	0.08%
2022/01/14	6	20.98	4	21.20	21.20	2	3,814	0.05%
2022/01/13	0	0.00	1	21.60	21.50	-1	3,886	-0.03%
2022/01/12	6	21.05	6	21.35	21.40	0	3,889	0.00%
2022/01/10	2	21.30	0	0.00	21.30	2	3,890	0.05%
2022/01/04	2	21.60	0	0.00	21.60	2	4,112	0.05%
2021/12/22	5	22.60	2	22.30	22.30	3	4,557	0.07%
2021/12/17	0	0.00	7	22.06	21.90	-7	4,445	-0.16%
2021/12/14	2	21.50	0	0.00	21.55	2	4,585	0.04%
2021/12/13	0	0.00	7	22.14	22.25	-7	4,612	-0.15%
2021/12/07	0	0.00	6	21.75	21.85	-6	5,313	-0.11%
2021/12/02	10	21.20	0	0.00	21.20	10	5,567	0.18%
2021/11/29	0	0.00	2	20.75	20.80	-2	6,123	-0.03%
2021/11/26	7	21.31	0	0.00	21.25	7	6,557	0.11%
2021/11/25	2	22.23	1	21.90	21.80	1	7,106	0.01%
2021/11/24	3	22.18	6	22.23	22.00	-3	7,076	-0.04%
2021/11/19	0	0.00	6	21.12	21.05	-6	7,621	-0.08%
2021/11/18	5	21.30	58	21.30	21.25	-53	7,845	-0.68%
2021/11/17	6	21.52	0	0.00	21.35	6	8,259	0.07%
2021/11/16	2	21.70	2	21.80	21.55	0	8,381	0.00%
2021/11/15	2	22.20	9	21.84	21.75	-7	8,549	-0.08%
2021/11/12	17	22.31	10	22.15	22.15	7	8,930	0.08%
2021/11/11	2	21.75	2	22.30	22.25	0	9,405	0.00%
2021/11/10	3	21.73	0	0.00	21.60	3	9,815	0.03%
2021/11/09	5	21.70	0	0.00	22.00	5	10,616	0.05%
2021/11/08	4	22.35	17	22.20	22.15	-13	11,587	-0.11%
2021/11/04	2	21.65	0	0.00	21.20	2	12,380	0.02%
2021/11/01	4	20.95	0	0.00	21.00	4	13,595	0.03%
2021/10/29	3	21.18	0	0.00	21.20	3	14,022	0.02%
2021/10/28	2	20.80	1	21.65	21.50	1	14,531	0.01%
2021/10/27	3	21.42	0	0.00	21.30	3	15,244	0.02%
2021/10/26	4	21.83	2	22.00	21.75	2	16,418	0.01%
2021/10/25	0	0.00	29	21.95	21.85	-29	17,751	-0.16%
2021/10/22	5	22.17	0	0.00	21.90	5	18,103	0.03%
2021/10/21	0	0.00	3	23.48	23.45	-3	18,215	-0.02%
2021/10/20	1	22.70	0	0.00	22.70	1	18,481	0.01%
2021/10/13	1	22.90	2	22.13	22.10	-1	21,328	0.00%
2021/10/12	1	23.35	0	0.00	22.60	1	21,530	0.00%
2021/10/08	3	23.25	0	0.00	22.95	3	21,625	0.01%
2021/10/07	2	23.65	2	23.60	23.65	0	21,690	0.00%
2021/10/06	3	23.90	3	23.40	23.30	0	21,890	0.00%
2021/10/04	1	23.40	0	0.00	22.65	1	22,144	0.00%
2021/10/01	1	24.20	0	0.00	24.05	1	22,269	0.00%
2021/09/30	3	25.05	0	0.00	25.05	3	22,435	0.01%
2021/09/24	0	0.00	10	25.20	24.75	-10	25,173	-0.04%
2021/09/23	1	25.00	0	0.00	24.85	1	27,414	0.00%
2021/09/17	1	25.75	0	0.00	25.50	1	29,013	0.00%
2021/09/16	3	26.07	0	0.00	26.00	3	29,021	0.01%
2021/09/15	0	0.00	2	26.50	26.35	-2	28,960	-0.01%
2021/09/14	4	26.45	4	26.55	26.10	0	28,920	0.00%
2021/09/13	6	26.43	17.6	26.66	26.95	-11.6	28,902	-0.04%
2021/09/10	6.2	26.41	9	26.31	26.05	-2.8	28,697	-0.01%
2021/09/09	0	0.00	2	25.35	25.70	-2	28,390	-0.01%
2021/09/08	9	25.23	0	0.00	24.75	9	28,335	0.03%
2021/09/07	3.3	25.69	1	25.55	25.40	2.3	28,251	0.01%
2021/09/06	0	0.00	1	25.70	25.60	-1	28,141	0.00%
2021/09/03	0	0.00	3	27.07	26.35	-3	27,935	-0.01%
2021/09/02	3	26.57	2	26.83	26.65	1	27,745	0.00%
2021/09/01	4.1	27.17	10	27.18	27.00	-5.9	27,620	-0.02%
2021/08/31	21	27.19	19	27.08	27.20	2	27,184	0.01%
2021/08/30	0	0.00	5	26.13	26.00	-5	26,686	-0.02%
2021/08/27	2	25.85	5	25.68	26.00	-3	26,770	-0.01%
2021/08/26	35	26.69	14	26.11	25.60	21	27,415	0.08%
2021/08/25	2	25.20	0	0.00	25.35	2	27,090	0.01%
2021/08/24	0	0.00	6	25.38	25.65	-6	27,011	-0.02%
2021/08/23	6	26.29	8	25.84	25.85	-2	26,875	-0.01%
2021/08/20	0	0.00	1	24.70	24.60	-1	26,510	0.00%
2021/08/19	6	24.48	0	0.00	24.20	6	26,365	0.02%
2021/08/18	5	24.31	19	24.87	25.60	-14	26,158	-0.05%
2021/08/17	17	24.33	3	25.80	23.90	14	25,777	0.05%
2021/08/16	87	27.50	90	27.07	26.40	-3	25,231	-0.01%
2021/08/13	35	28.80	39	28.35	27.55	-4	24,737	-0.02%
2021/08/12	14	29.42	22	29.07	29.75	-8	23,927	-0.03%
2021/08/11	13	28.07	15	27.97	27.85	-2	22,963	-0.01%
2021/08/10	19	27.48	22	27.31	27.30	-3	22,367	-0.01%
2021/08/09	50	28.19	50	28.32	27.95	0	22,110	0.00%
2021/08/06	0	0.00	4	27.01	26.95	-4	21,412	-0.02%
2021/08/05	1	26.85	113	26.60	26.65	-112	21,222	-0.53%	大賣/鉅額交易
2021/08/04	20	27.90	17	28.19	27.40	3	21,141	0.01%
2021/08/03	125	28.91	0	0.00	28.85	125	21,239	0.59%	大買/鉅額交易
2021/08/02	106	28.04	117	29.21	29.30	-11	20,948	-0.05%	大買/大賣/
2021/07/30	25	28.30	16	28.33	27.20	9	20,265	0.04%
2021/07/29	16	27.45	20	27.47	27.95	-4	19,168	-0.02%
2021/07/28	8	26.04	3	26.18	25.75	5	17,963	0.03%
2021/07/27	3	25.68	4	26.90	25.60	-1	17,718	-0.01%
2021/07/26	3	26.58	14	26.39	26.90	-11	17,744	-0.06%
2021/07/23	0	0.00	5	25.95	26.70	-5	17,549	-0.03%
2021/07/22	18	25.35	5	25.05	25.00	13	17,272	0.08%
2021/07/21	16	27.21	18	27.15	26.50	-2	17,026	-0.01%
2021/07/20	31	26.49	17	26.49	26.75	14	16,240	0.09%
2021/07/19	35	26.53	32	26.42	27.10	3	15,653	0.02%
2021/07/16	14	25.07	6	24.96	25.10	8	15,298	0.05%
2021/07/15	39	24.92	21	24.41	24.85	18	15,227	0.12%
2021/07/14	3	23.50	11	23.60	23.90	-8	15,419	-0.05%
2021/07/13	2	23.55	10	23.97	23.50	-8	16,149	-0.05%
2021/07/12	16	25.32	25	25.05	25.05	-9	16,669	-0.05%
2021/07/09	5	25.45	38	24.90	24.65	-33	17,158	-0.19%
2021/07/08	6	24.88	0	0.00	24.95	6	17,332	0.03%
2021/07/07	6	24.79	6	25.12	24.30	0	17,117	0.00%
2021/07/06	12	26.20	12	25.62	25.60	0	16,927	0.00%
2021/07/05	15	26.70	27	26.64	26.35	-12	16,765	-0.07%
2021/07/02	45	26.22	19	26.02	25.65	26	16,464	0.16%
2021/07/01	102	28.69	68	27.53	26.80	34	15,961	0.21%	大買/
2021/06/30	64	27.05	58	27.23	27.50	6	14,329	0.04%
2021/06/29	28	24.17	22	24.46	25.15	6	12,019	0.05%
2021/06/28	6	22.72	12.2	22.87	22.90	-6.2	10,786	-0.06%
2021/06/23	0	0.00	1	20.40	20.45	-1	10,125	-0.01%
2021/06/22	1	21.35	3	21.03	20.80	-2	10,050	-0.02%
2021/06/21	0	0.00	3	19.90	20.10	-3	9,892	-0.03%
2021/06/18	20	20.43	0	0.00	20.25	20	9,820	0.20%
2021/06/16	3	20.65	1	20.30	20.30	2	9,748	0.02%
2021/06/07	8	21.34	6	20.63	20.80	2	9,580	0.02%
2021/06/04	4	22.25	10	22.10	21.70	-6	9,486	-0.06%
2021/06/03	25	22.53	15	22.70	22.45	10	9,303	0.11%
2021/06/02	1	20.45	4	20.76	21.70	-3	8,530	-0.04%
2021/06/01	2	20.28	1	20.40	20.10	1	8,419	0.01%
2021/05/31	0	0.00	1	20.55	20.00	-1	8,437	-0.01%
2021/05/28	1	19.75	5	20.00	19.40	-4	8,325	-0.05%
2021/05/21	0	0.00	3	18.30	19.15	-3	8,372	-0.04%
2021/05/19	0	0.00	3	18.40	18.65	-3	8,274	-0.04%
2021/05/17	5	16.50	0	0.00	16.60	5	8,117	0.06%
2021/05/14	2	19.00	12	18.83	17.55	-10	8,010	-0.12%
2021/05/12	1	20.80	5	19.65	19.60	-4	7,828	-0.05%
2021/05/11	28	22.50	32	22.63	21.70	-4	7,594	-0.05%
2021/05/10	0	0.00	56	22.11	22.15	-56	7,003	-0.80%
2021/05/06	51	21.25	1	20.85	20.35	50	6,625	0.75%
2021/05/05	42	20.93	23	20.92	20.40	19	6,476	0.29%
2021/05/04	3	19.50	0	0.00	19.55	3	6,276	0.05%
2021/05/03	26	21.79	12	21.90	21.65	14	6,096	0.23%
2021/04/29	11	21.06	0	0.00	21.20	11	5,810	0.19%
2021/04/26	1	20.95	0	0.00	21.20	1	5,472	0.02%
2021/04/23	3	20.58	0	0.00	20.80	3	5,375	0.06%
2021/04/22	10	22.41	4	22.09	20.55	6	5,281	0.11%
2021/04/21	1	21.75	11	21.70	21.70	-10	4,844	-0.21%
2021/04/20	21	23.52	4	22.13	22.10	17	4,649	0.37%
2021/04/19	20	22.76	4.6	22.57	23.65	15.4	4,266	0.36%
2021/04/16	38	21.47	10	21.77	21.50	28	3,385	0.83%
2021/04/15	10	20.42	2	20.80	20.95	8	2,604	0.31%
2021/04/14	44	18.71	37	19.21	19.75	7	1,850	0.38%
2021/04/12	1	18.20	0	0.00	18.25	1	1,510	0.07%
2021/04/07	21	17.85	20	17.85	17.80	1	1,262	0.08%
2021/04/01	1	17.10	4.4	17.09	17.05	-3.4	1,129	-0.30%
2021/03/04	0	0.00	4	17.60	17.80	-4	1,468	-0.27%
2021/02/25	0	0.00	5	16.95	16.90	-5	1,324	-0.38%
2021/02/24	5	17.60	0	0.00	17.25	5	1,305	0.38%
2021/02/23	1	16.90	0	0.00	16.95	1	1,172	0.09%
2021/01/20	0	0.00	0.4	15.55	15.30	-0.4	1,128	-0.03%
2021/01/08	1	16.85	0	0.00	16.85	1	1,044	0.10%
2020/12/22	4	17.98	6	17.71	17.00	-2	856	-0.23%
2020/12/21	3	17.52	8	17.93	18.25	-5	784	-0.64%
2020/12/18	0	0.00	1	17.10	17.00	-1	667	-0.15%
2020/12/16	1	17.40	0	17.33	17.50	1	652	0.15%
2020/12/15	1	17.70	1	17.65	17.45	0	637	0.00%
2020/12/14	1	17.90	4	17.46	17.50	-3	590	-0.51%
2020/12/10	10	17.10	0	0.00	17.20	10	489	2.04%
2020/10/23	1	15.40	0	0.00	15.40	1	350	0.28%
2020/08/27	1	15.70	0	0.00	15.85	1	374	0.27%
2020/07/07	3	15.90	0	0.00	15.90	3	472	0.64%
2020/06/22	0	0.00	5	16.00	16.05	-5	475	-1.05%
2020/06/18	5	16.55	0	0.00	16.60	5	448	1.12%
2020/03/26	2	14.30	0	0.00	14.40	2	623	0.32%
2020/01/20	0	0.00	1	18.50	18.55	-1	505	-0.20%
2020/01/16	1	18.35	0	0.00	18.35	1	504	0.20%
2019/12/26	0	0.00	1.2	18.67	18.65	-1.2	646	-0.18%
2019/11/12	1	18.75	0	0.00	18.75	1	1,529	0.07%
2019/10/01	1	20.25	0	0.00	20.25	1	1,512	0.07%
2019/09/24	3	20.25	3	20.35	20.25	0	1,532	0.00%
2019/09/23	0	0.00	1	20.20	20.15	-1	1,534	-0.07%
2019/09/02	1	21.00	6	21.00	21.15	-5	1,435	-0.35%
2019/08/30	0	0.00	4	20.50	20.45	-4	1,321	-0.30%
2019/08/23	0	0.00	0.6	20.15	20.25	-0.6	1,249	-0.05%
2019/08/20	0	0.00	3	20.15	20.15	-3	1,160	-0.26%
2019/08/19	8	20.94	3	20.77	20.60	5	1,109	0.45%
2019/08/16	2	20.40	0	0.00	20.50	2	981	0.20%
2019/08/06	0	0.00	1	19.20	19.30	-1	841	-0.12%
2019/08/05	1	19.40	0	0.00	19.65	1	839	0.12%
2019/07/25	0	0.00	2	19.65	19.70	-2	818	-0.24%
2019/07/15	0	0.00	1	19.25	19.25	-1	902	-0.11%
2019/07/08	1	19.40	3	19.35	19.25	-2	1,016	-0.20%
2019/07/03	3	19.10	0	0.00	19.05	3	1,075	0.28%
2019/06/24	0	0.00	4	19.60	19.85	-4	1,488	-0.27%
2019/06/04	5	19.55	0	0.00	19.80	5	2,410	0.21%
2019/05/16	0	0.00	2	19.90	19.90	-2	2,948	-0.07%
2019/05/09	0	0.00	7	19.15	19.15	-7	2,908	-0.24%
2019/05/06	2	19.55	0	0.00	19.55	2	2,896	0.07%
2019/04/24	0	0.00	6	20.35	20.40	-6	2,830	-0.21%
2019/04/23	0	0.00	3	20.50	20.50	-3	2,818	-0.11%
2019/04/15	4	21.20	0	0.00	21.25	4	2,862	0.14%
2019/04/12	5	20.75	0	0.00	20.75	5	2,872	0.17%
2019/03/29	0	0.00	1	21.00	21.20	-1	2,659	-0.04%
2019/03/27	9	21.44	2	21.15	21.15	7	2,446	0.29%
2019/03/22	2	22.95	1	23.35	22.80	1	2,255	0.04%
2019/03/21	2	23.75	3	23.45	23.40	-1	2,207	-0.05%
2019/03/19	1	23.85	12	23.80	23.45	-11	2,111	-0.52%
2019/03/18	5	22.72	0	0.00	22.70	5	1,795	0.28%
2019/03/12	0	0.00	2	22.33	21.90	-2	1,521	-0.13%
2019/03/08	1	20.80	0	0.00	21.15	1	1,284	0.08%
2019/03/06	3	21.08	2	21.15	21.20	1	1,310	0.08%
2019/03/05	0	0.00	5	20.00	19.90	-5	1,025	-0.49%
2019/02/27	0	0.00	5	18.90	18.85	-5	963	-0.52%
2019/02/26	0	0.00	10	19.10	19.05	-10	966	-1.03%
2019/01/07	15	18.98	0	0.00	19.00	15	720	2.08%
2018/09/27	0.1	17.45	0	0.00	17.55	0.1	411	0.02%
2018/08/03	0.1	17.30	0	0.00	17.35	0.1	758	0.01%
2018/07/20	0	0.00	10	17.30	17.30	-10	758	-1.32%
2018/07/11	0.1	18.15	0	0.00	18.05	0.1	765	0.01%
2018/05/29	0	0.00	5	19.00	19.10	-5	646	-0.77%
2018/05/25	3	19.05	0	0.00	19.00	3	636	0.47%
2018/04/27	0	0.00	5	19.05	19.20	-5	755	-0.66%
2018/04/26	2	19.05	2	19.10	19.10	0	773	0.00%
2018/04/24	0	0.00	3	19.50	19.25	-3	761	-0.39%
2018/04/13	2	19.85	0	0.00	19.85	2	815	0.25%
2018/04/09	2	20.60	0	0.00	20.35	2	862	0.23%
2018/04/03	3	20.25	0	0.00	20.50	3	871	0.34%
2018/03/31	0	0.00	2	20.55	20.75	-2	876	-0.23%
2018/03/30	7	21.06	0	0.00	20.80	7	874	0.80%
2018/03/22	5	20.00	0	0.00	20.05	5	961	0.52%
2018/03/09	0	0.00	1	19.95	20.10	-1	1,170	-0.09%
2018/01/25	0	0.00	5	20.30	20.15	-5	1,195	-0.42%
2018/01/18	0	0.00	4	20.65	20.55	-4	1,168	-0.34%
2018/01/11	1	20.35	0	0.00	20.45	1	1,140	0.09%
2018/01/09	0	0.00	24	20.20	20.25	-24	1,124	-2.13%
2018/01/04	0	0.00	0.6	20.05	20.10	-0.6	1,116	-0.05%