榮剛 (5009)-統一-城中券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
52.9
漲跌
▼2.9
漲幅
-5.20%
成交量
29,424張
產業
上櫃鋼鐵類股
528人加入追蹤

立即追蹤
本地時間:13:35(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－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/05/20	14	53.45	37	53.11	52.90	-23	11,533	-0.20%
2024/05/17	0	0.00	6	55.77	55.80	-6	11,131	-0.05%
2024/05/15	0	0.00	3	55.20	55.20	-3	10,959	-0.03%
2024/05/14	4	55.95	1	55.60	55.80	3	10,834	0.03%
2024/05/13	6.4	55.62	53	55.80	55.20	-46.6	10,659	-0.44%
2024/05/10	1	55.50	5	55.86	56.00	-4	10,556	-0.04%
2024/05/09	55	56.85	38	55.64	54.90	17	10,442	0.16%
2024/05/08	14	54.80	2	54.95	54.70	12	10,252	0.12%
2024/05/07	12	54.98	1	54.80	54.50	11	10,194	0.11%
2024/05/06	9	56.50	16	56.84	56.10	-7	9,960	-0.07%
2024/05/03	12	57.78	231	57.24	57.00	-219	9,729	-2.25%	大賣/鉅額交易
2024/05/02	49	57.82	66	56.77	57.60	-17	9,394	-0.18%
2024/04/30	281	55.62	124	55.59	54.20	157	8,518	1.84%	大買/大賣/鉅額交易
2024/04/29	11	54.17	14	53.82	54.80	-3	8,034	-0.04%
2024/04/26	32	53.23	49	52.96	52.80	-17	7,806	-0.22%
2024/04/25	5	52.30	20	52.41	52.60	-15	7,679	-0.20%
2024/04/24	3	52.77	111	52.84	53.00	-108	7,613	-1.42%	大賣/鉅額交易
2024/04/23	103	53.32	3	53.00	52.80	100	7,547	1.33%	大買/
2024/04/22	44	55.43	20	54.20	54.20	24	7,350	0.33%
2024/04/19	65	54.87	94	53.08	54.90	-29	7,016	-0.41%
2024/04/18	34	53.96	81	54.59	54.70	-47	6,616	-0.71%
2024/04/17	104	53.69	71	53.95	53.50	33	6,379	0.52%	大買/
2024/04/16	189	53.19	25	52.42	51.90	164	6,043	2.71%	大買/鉅額交易
2024/04/15	79	53.23	101	53.85	53.30	-22	5,658	-0.39%	大賣/
2024/04/12	13	52.72	31	52.54	52.50	-18	5,187	-0.35%
2024/04/11	26	52.62	89	52.67	52.60	-63	5,092	-1.24%
2024/04/10	165	52.02	13	52.48	52.50	152	4,927	3.08%	大買/鉅額交易
2024/04/02	1	49.40	1	49.40	49.30	0	4,494	0.00%
2024/03/28	1	50.40	2	50.60	49.65	-1	4,887	-0.02%
2024/03/27	0	0.00	2	49.70	49.65	-2	5,331	-0.04%
2024/03/25	2	49.90	0	0.00	49.80	2	5,373	0.04%
2024/03/22	0	0.00	1	49.20	49.00	-1	5,440	-0.02%
2024/03/19	10	49.28	21	49.07	48.85	-11	5,894	-0.19%
2024/03/14	2	47.85	0	0.00	47.75	2	6,016	0.03%
2024/03/12	1	48.40	20	48.50	48.55	-19	6,164	-0.31%
2024/03/11	0	0.00	4	48.20	47.95	-4	6,209	-0.06%
2024/03/08	5	47.64	0	0.00	47.70	5	6,321	0.08%
2024/03/07	4	48.30	0	0.00	48.35	4	6,424	0.06%
2024/03/06	5	48.90	0	0.00	48.75	5	6,482	0.08%
2024/03/05	0	0.00	3	48.62	48.70	-3	6,483	-0.05%
2024/03/04	11	48.37	4.5	48.31	48.30	6.5	6,432	0.10%
2024/03/01	15	47.95	13	48.13	48.30	2	6,473	0.03%
2024/02/29	4	46.60	2	46.65	47.00	2	6,393	0.03%
2024/02/27	0	0.00	1	46.45	46.50	-1	6,533	-0.02%
2024/02/26	1	46.45	0	0.00	46.45	1	6,762	0.01%
2024/02/22	1	47.30	0	0.00	47.15	1	6,850	0.01%
2024/02/20	3	47.10	0	0.00	47.00	3	7,005	0.04%
2024/02/19	24	47.90	0	0.00	47.85	24	6,981	0.34%
2024/02/16	16	47.12	19.1	47.11	47.65	-3.1	7,059	-0.04%
2024/02/15	12	46.22	14	46.32	46.30	-2	7,018	-0.03%
2024/02/05	5.1	45.65	2	45.68	45.75	3.1	6,987	0.04%
2024/02/02	7	46.64	0	0.00	46.20	7	6,915	0.10%
2024/02/01	13	47.10	1	47.85	47.05	12	6,860	0.17%
2024/01/31	4	47.86	3	47.80	47.60	1	6,832	0.01%
2024/01/30	11	47.93	10	48.06	47.80	1	6,838	0.01%
2024/01/29	0	0.00	5	47.34	47.50	-5	6,806	-0.07%
2024/01/26	2	46.80	1	46.75	46.75	1	6,805	0.01%
2024/01/25	12	46.99	14	47.15	46.85	-2	6,822	-0.03%
2024/01/24	6	47.11	10	47.95	47.10	-4	6,879	-0.06%
2024/01/23	0	0.00	10	46.28	46.40	-10	6,854	-0.15%
2024/01/11	5	47.20	6	47.00	47.20	-1	7,228	-0.01%
2024/01/10	5	47.60	0	0.00	47.50	5	7,246	0.07%
2024/01/08	20	49.03	20	48.50	48.50	0	7,394	0.00%
2024/01/05	0	0.00	30	48.37	48.85	-30	7,444	-0.40%
2024/01/03	12	49.10	6	49.25	48.65	6	7,427	0.08%
2024/01/02	5	49.00	5	49.05	49.00	0	7,402	0.00%
2023/12/28	14	48.77	6	48.90	48.75	8	7,474	0.11%
2023/12/27	10	49.53	0	0.00	49.20	10	7,433	0.13%
2023/12/26	43	49.56	27	50.34	49.20	16	7,403	0.22%
2023/12/25	20	49.72	20.1	49.85	49.00	-0.1	7,233	0.00%
2023/12/22	57	51.52	56	51.94	49.45	1	7,151	0.01%
2023/12/20	0	0.00	3	51.53	51.70	-3	6,695	-0.04%
2023/12/19	0	0.00	13	50.70	50.90	-13	6,648	-0.20%
2023/12/18	17	52.04	2	51.40	51.60	15	6,687	0.22%
2023/12/15	25	51.20	18	51.23	51.50	7	6,560	0.11%
2023/12/14	3	50.40	2	49.85	49.80	1	6,292	0.02%
2023/12/12	0	0.00	10	49.40	49.70	-10	6,243	-0.16%
2023/12/11	0	0.00	11	49.55	49.00	-11	6,203	-0.18%
2023/12/08	0	0.00	2	48.93	49.25	-2	6,294	-0.03%
2023/12/07	8	50.07	37	49.66	49.35	-29	6,330	-0.46%
2023/12/06	2	49.45	49	49.32	50.10	-47	6,363	-0.74%
2023/12/05	0	0.00	1	49.15	48.70	-1	6,362	-0.02%
2023/12/04	1	49.85	22	49.70	49.45	-21	6,360	-0.33%
2023/12/01	0	0.00	14	49.11	49.35	-14	6,314	-0.22%
2023/11/30	2	47.70	12	48.21	48.70	-10	6,270	-0.16%
2023/11/28	0	0.00	1	47.00	47.50	-1	6,644	-0.02%
2023/11/27	11	47.45	5	47.55	46.90	6	6,811	0.09%
2023/11/22	2	47.90	3	47.88	47.75	-1	7,231	-0.01%
2023/11/20	3	46.28	0	0.00	46.25	3	7,149	0.04%
2023/11/16	0	0.00	2	46.23	46.50	-2	7,257	-0.03%
2023/11/14	12	46.03	22	45.72	45.30	-10	7,278	-0.14%
2023/11/07	1	45.85	0	0.00	45.70	1	7,795	0.01%
2023/11/06	2	45.80	0	0.00	45.90	2	7,925	0.03%
2023/10/31	1	45.75	0	0.00	44.60	1	8,873	0.01%
2023/10/30	3	44.95	1	45.55	45.50	2	8,980	0.02%
2023/10/26	0	45.50	0	0.00	45.25	0	9,034	0.00%
2023/10/25	1	45.35	1	45.25	45.20	0	9,160	0.00%
2023/10/23	1	45.90	18	45.35	44.50	-17	9,284	-0.18%
2023/10/20	10	43.10	0	0.00	44.00	10	9,375	0.11%
2023/10/19	1	43.90	2	44.03	43.90	-1	9,503	-0.01%
2023/10/18	2	44.23	0	0.00	44.00	2	9,631	0.02%
2023/10/17	10	45.40	5	45.40	45.00	5	9,796	0.05%
2023/10/16	6	45.65	2	46.10	45.60	4	9,989	0.04%
2023/10/13	0	0.00	10	45.85	45.30	-10	10,021	-0.10%
2023/10/12	2	45.00	0	0.00	45.75	2	10,295	0.02%
2023/10/11	0	0.00	3	45.30	45.05	-3	10,432	-0.03%
2023/10/05	0	0.00	2	44.10	44.00	-2	10,699	-0.02%
2023/10/04	5	44.15	11	43.97	43.90	-6	10,774	-0.06%
2023/10/03	1	45.15	0	0.00	45.15	1	10,741	0.01%
2023/10/02	6	45.60	0	0.00	45.60	6	10,889	0.06%
2023/09/26	7	45.46	1	46.50	45.10	6	11,886	0.05%
2023/09/25	17	46.08	26	46.37	46.50	-9	12,041	-0.07%
2023/09/21	8	45.04	20	45.00	45.25	-12	12,203	-0.10%
2023/09/20	2	46.60	2	46.50	46.20	0	12,217	0.00%
2023/09/19	2	46.93	1	46.90	46.65	1	12,364	0.01%
2023/09/18	22	46.65	42	46.56	46.30	-20	12,443	-0.16%
2023/09/15	21	46.15	13	46.21	46.40	8	12,511	0.06%
2023/09/14	17	45.47	25	45.75	45.50	-8	12,729	-0.06%
2023/09/13	11	45.31	0	0.00	45.15	11	13,041	0.08%
2023/09/12	4	46.55	0	0.00	46.30	4	13,042	0.03%
2023/09/11	0	0.00	3	47.60	46.65	-3	13,107	-0.02%
2023/09/08	10	47.05	5	47.00	46.65	5	13,065	0.04%
2023/09/06	1	46.70	1	47.10	47.05	0	13,348	0.00%
2023/09/05	12	46.94	3	46.90	46.85	9	13,387	0.07%
2023/09/04	27	47.29	23	47.62	47.20	4	13,466	0.03%
2023/09/01	0	0.00	11	45.80	45.75	-11	13,262	-0.08%
2023/08/31	10	45.05	0	0.00	45.15	10	13,483	0.07%
2023/08/30	12	45.61	0	0.00	44.85	12	13,993	0.09%
2023/08/29	6	45.80	12	46.04	46.70	-6	13,793	-0.04%
2023/08/28	13	46.02	20	46.44	45.85	-7	13,839	-0.05%
2023/08/24	5	45.35	0	0.00	45.70	5	13,789	0.04%
2023/08/23	19	45.93	0	0.00	45.55	19	13,730	0.14%
2023/08/21	8	46.22	8	45.86	45.90	0	13,791	0.00%
2023/08/16	12	44.91	0	0.00	45.30	12	14,857	0.08%
2023/08/15	3	45.95	11.9	45.98	45.55	-8.9	15,681	-0.06%
2023/08/14	12	45.19	7	45.92	45.10	5	15,771	0.03%
2023/08/11	5	47.03	2	46.55	46.55	3	15,792	0.02%
2023/08/10	7	48.00	5	48.20	47.45	2	15,783	0.01%
2023/08/09	13	48.28	8	48.24	48.25	5	15,800	0.03%
2023/08/08	18	49.14	0	0.00	48.90	18	15,765	0.11%
2023/08/07	20	49.61	1	51.60	49.30	19	15,810	0.12%
2023/08/04	13	52.94	0	0.00	52.90	13	15,535	0.08%
2023/08/02	2	53.50	15	54.22	52.60	-13	15,832	-0.08%
2023/08/01	2	53.10	1	53.20	53.10	1	15,856	0.01%
2023/07/31	9	53.77	5	54.04	53.40	4	16,153	0.02%
2023/07/28	2	54.60	0	0.00	54.00	2	16,431	0.01%
2023/07/26	21	55.47	21	54.77	54.10	0	16,988	0.00%
2023/07/25	5	55.78	33	55.69	55.70	-28	17,576	-0.16%
2023/07/24	1	54.00	7	53.91	54.50	-6	17,776	-0.03%
2023/07/21	7	53.24	3	53.10	52.50	4	17,815	0.02%
2023/07/20	0	0.00	4	52.83	53.80	-4	18,031	-0.02%
2023/07/19	1	52.60	0	0.00	51.70	1	18,061	0.01%
2023/07/18	2	53.00	5	52.92	53.70	-3	18,306	-0.02%
2023/07/17	26	53.30	0	0.00	53.50	26	18,480	0.14%
2023/07/14	38	54.68	19	54.85	53.60	19	18,427	0.10%
2023/07/13	10	55.10	6.1	55.76	54.60	3.9	18,860	0.02%
2023/07/12	35	56.45	11.1	56.00	55.60	23.9	19,325	0.12%
2023/07/11	2	56.55	0	0.00	56.60	2	19,621	0.01%
2023/07/10	11	57.30	6	57.12	56.90	5	20,468	0.02%
2023/07/07	4	56.03	22	56.66	56.10	-18	21,173	-0.09%
2023/07/06	75	57.99	41	58.07	57.30	34	21,351	0.16%
2023/07/05	17	60.61	19	60.26	60.50	-2	21,242	-0.01%
2023/07/04	17	58.47	29	58.97	60.00	-12	21,045	-0.06%
2023/07/03	30.2	59.02	7	58.37	59.40	23.2	20,793	0.11%
2023/06/30	8	57.73	12	58.11	57.60	-4	20,591	-0.02%
2023/06/29	13	57.85	30	57.53	57.10	-17	20,543	-0.08%
2023/06/28	1	57.20	25	57.09	56.60	-24	20,443	-0.12%
2023/06/27	11	56.85	15	56.55	56.20	-4	20,598	-0.02%
2023/06/26	3	58.33	7.2	58.09	58.10	-4.2	20,646	-0.02%
2023/06/21	21	58.50	15	59.24	58.40	6	20,678	0.03%
2023/06/20	39	58.86	5	59.06	58.20	34	20,649	0.16%
2023/06/19	18	60.43	30	60.51	60.60	-12	20,563	-0.06%
2023/06/16	12	58.22	2	58.20	58.00	10	20,613	0.05%
2023/06/15	3	58.77	14	57.66	58.60	-11	20,585	-0.05%
2023/06/14	14.2	56.78	8.2	57.08	56.60	6	20,658	0.03%
2023/06/13	5	56.98	8	57.36	57.30	-3	20,952	-0.01%
2023/06/12	12	56.71	33	57.37	56.60	-21	21,046	-0.10%
2023/06/09	2	59.25	1	58.70	58.70	1	20,987	0.00%
2023/06/08	4	59.70	7	59.59	59.20	-3	21,301	-0.01%
2023/06/07	4	58.85	4	58.95	59.30	0	21,446	0.00%
2023/06/06	45	59.45	117	60.15	59.30	-72	21,829	-0.33%	大賣/
2023/06/05	151	60.07	118	60.47	58.90	33	22,475	0.15%	大買/大賣/
2023/06/02	6	57.30	67	57.63	56.60	-61	22,505	-0.27%
2023/06/01	85	56.40	114	56.55	57.20	-29	22,401	-0.13%	大賣/
2023/05/31	35	54.57	99	55.10	55.70	-64	22,283	-0.29%
2023/05/30	13	54.27	13	54.62	54.10	0	22,289	0.00%
2023/05/29	10	54.60	0	0.00	54.90	10	22,522	0.04%
2023/05/26	2	54.20	31	54.20	54.10	-29	22,987	-0.13%
2023/05/25	4	53.53	4	54.55	54.20	0	23,153	0.00%
2023/05/24	11	55.91	9	56.04	55.00	2	23,148	0.01%
2023/05/23	50	54.64	59	55.04	55.70	-9	22,937	-0.04%
2023/05/22	70	52.12	158	51.59	52.60	-88	22,589	-0.39%	大賣/
2023/05/19	255	52.43	152	53.68	51.70	103	22,525	0.46%	大買/大賣/鉅額交易
2023/05/18	4	56.80	51	56.63	56.90	-47	21,742	-0.22%
2023/05/17	1	56.20	172	55.29	56.10	-171	21,600	-0.79%	大賣/鉅額交易
2023/05/16	204	54.99	113	54.84	55.20	91	21,489	0.42%	大買/大賣/
2023/05/15	15	54.18	79	54.40	54.20	-64	21,524	-0.30%
2023/05/12	31	54.43	32	55.32	55.50	-1	21,639	0.00%
2023/05/11	14	56.13	6	55.02	54.90	8	21,505	0.04%
2023/05/10	8	57.78	63	57.59	57.10	-55	21,283	-0.26%
2023/05/09	7	57.01	10	57.77	56.40	-3	21,155	-0.01%
2023/05/08	10	58.50	27	58.63	58.10	-17	20,936	-0.08%
2023/05/05	103	58.36	35	58.48	58.00	68	21,002	0.32%	大買/
2023/05/04	24	59.82	74	59.29	60.10	-50	20,885	-0.24%
2023/05/03	114	58.97	181	58.86	58.50	-67	20,956	-0.32%	大買/大賣/
2023/05/02	85	58.13	1	58.20	57.70	84	20,644	0.41%
2023/04/28	65	57.50	73	58.17	58.80	-8	20,417	-0.04%
2023/04/27	34.1	54.69	23	55.60	56.80	11.1	19,842	0.06%
2023/04/26	50	53.96	102	54.30	54.50	-52	19,490	-0.27%	大賣/
2023/04/25	37	55.19	47	55.75	54.30	-10	19,361	-0.05%
2023/04/24	19	54.96	45	55.06	56.00	-26	19,146	-0.14%
2023/04/21	83	57.15	20	58.10	54.30	63	19,157	0.33%
2023/04/20	36	58.23	112	58.60	57.60	-76	18,682	-0.41%	大賣/
2023/04/19	8	59.84	72	60.21	59.60	-64	18,409	-0.35%
2023/04/18	73	61.23	24	61.98	60.00	49	18,251	0.27%
2023/04/17	12	61.37	538	61.09	62.80	-526	17,846	-2.95%	大賣/鉅額交易
2023/04/14	64	59.20	370	59.04	58.80	-306	17,383	-1.76%	大賣/鉅額交易
2023/04/13	98	61.72	236	60.46	60.20	-138	17,106	-0.81%	大賣/鉅額交易
2023/04/12	191	60.00	103	57.57	60.10	88	16,326	0.54%	大買/大賣/
2023/04/11	5	55.10	22	54.26	55.00	-17	15,667	-0.11%
2023/04/10	24	52.99	14	53.37	53.90	10	15,476	0.06%
2023/04/07	3	51.60	1	52.50	52.00	2	15,270	0.01%
2023/04/06	0	0.00	42	52.19	52.40	-42	15,299	-0.27%
2023/03/30	17	51.91	6	52.05	51.90	11	15,700	0.07%
2023/03/29	69	51.70	70	51.58	51.80	-1	16,086	-0.01%
2023/03/28	48	52.10	36	52.23	51.50	12	16,247	0.07%
2023/03/27	5	52.16	216	51.71	52.10	-211	16,054	-1.31%	大賣/鉅額交易
2023/03/24	27	50.73	130	50.87	50.60	-103	15,998	-0.64%	大賣/鉅額交易
2023/03/23	29	51.65	90	52.07	51.50	-61	16,171	-0.38%
2023/03/22	15	51.89	50	52.79	51.80	-35	16,609	-0.21%
2023/03/21	7	53.69	398	52.66	52.60	-391	17,190	-2.27%	大賣/鉅額交易
2023/03/20	0	0.00	31	50.65	50.00	-31	17,266	-0.18%
2023/03/17	5	49.24	166	49.55	50.30	-161	17,307	-0.93%	大賣/鉅額交易
2023/03/16	83	49.09	108	49.28	48.65	-25	17,127	-0.15%	大賣/
2023/03/15	16	50.65	98	50.21	50.90	-82	16,866	-0.49%
2023/03/14	11	49.51	20	50.02	49.55	-9	16,699	-0.05%
2023/03/13	12	49.49	26	49.81	50.00	-14	16,595	-0.08%
2023/03/10	25	49.43	188	49.09	50.00	-163	16,262	-1.00%	大賣/鉅額交易
2023/03/09	38	48.52	7	49.59	49.20	31	16,160	0.19%
2023/03/08	20.5	49.02	580	48.91	49.00	-559.5	15,791	-3.54%	大賣/鉅額交易
2023/03/07	250	47.73	44	46.71	48.10	206	15,134	1.36%	大買/鉅額交易
2023/03/06	0	0.00	7	43.87	43.75	-7	14,515	-0.05%
2023/03/03	5	43.62	10	44.05	43.25	-5	14,651	-0.03%
2023/03/02	6	43.11	10	43.80	43.70	-4	14,911	-0.03%
2023/03/01	58	44.54	3	43.30	43.55	55	15,377	0.36%
2023/02/24	25	44.27	24	44.94	45.05	1	15,369	0.01%
2023/02/23	21	42.76	31	43.20	44.20	-10	14,942	-0.07%
2023/02/22	20	41.80	5	42.27	42.50	15	14,839	0.10%
2023/02/21	23	41.78	8	42.10	41.90	15	15,002	0.10%
2023/02/20	7	41.84	14	42.06	42.00	-7	15,126	-0.05%
2023/02/17	20	40.35	117	41.22	41.25	-97	15,085	-0.64%	大賣/
2023/02/16	6	40.33	37	40.44	40.40	-31	14,928	-0.21%
2023/02/15	38	39.72	29	39.75	39.90	9	15,145	0.06%
2023/02/14	22	39.18	17	39.44	39.55	5	15,145	0.03%
2023/02/13	49	39.29	30	38.98	39.00	19	15,203	0.12%
2023/02/10	118	40.26	26	40.43	39.70	92	15,261	0.60%	大買/
2023/02/09	0	0.00	10	39.60	39.75	-10	15,195	-0.07%
2023/02/08	1	39.55	10	39.60	39.40	-9	15,238	-0.06%
2023/02/07	20	39.30	40	39.46	39.80	-20	15,196	-0.13%
2023/02/06	10	38.75	20	39.05	38.95	-10	15,198	-0.07%
2023/02/03	55	40.80	16.2	40.59	39.45	38.9	15,146	0.26%
2023/02/02	163.6	40.28	58	40.60	40.30	105.6	14,990	0.70%	大買/鉅額交易
2023/02/01	155.3	40.88	168	40.11	40.00	-12.7	15,057	-0.08%	大買/大賣/
2023/01/31	1	38.00	2	38.00	37.85	-1	14,970	-0.01%
2023/01/30	11	36.93	12	37.43	37.65	-1	15,052	-0.01%
2023/01/17	16	36.58	16.2	36.65	36.65	-0.2	15,072	0.00%
2023/01/16	10	36.35	5	36.32	36.35	5	15,055	0.03%
2023/01/13	0	0.00	5	37.00	36.80	-5	15,021	-0.03%
2023/01/12	25	36.83	5	36.55	36.70	20	15,112	0.13%
2023/01/11	11	36.43	16	36.13	36.85	-5	15,160	-0.03%
2023/01/10	1	35.50	0.1	36.50	35.45	0.9	14,994	0.01%
2023/01/09	29.1	35.23	10	35.20	35.10	19.1	15,067	0.13%
2023/01/06	19	35.17	3	35.23	35.20	16	15,182	0.11%
2023/01/05	23	35.51	0	0.00	35.05	23	15,367	0.15%
2023/01/04	4	36.29	5	36.04	36.40	-1	15,563	-0.01%
2023/01/03	20	36.83	6	36.19	36.40	14	15,843	0.09%
2022/12/30	5	37.05	27	37.04	37.15	-22	16,066	-0.14%
2022/12/29	18	36.37	3	36.45	36.25	15	16,319	0.09%
2022/12/28	19	37.05	27	36.62	36.45	-8	16,375	-0.05%
2022/12/27	26	36.97	3	37.02	36.75	23	16,472	0.14%
2022/12/26	27	37.25	6	37.09	37.00	21	16,532	0.13%
2022/12/23	25	37.36	7	37.62	37.50	18	16,641	0.11%
2022/12/22	31	37.61	16	37.25	37.75	15	16,716	0.09%
2022/12/21	2	36.53	14	36.77	37.00	-12	16,567	-0.07%
2022/12/20	14	35.25	6	35.92	34.85	8	16,376	0.05%
2022/12/19	5	35.95	3	35.40	35.35	2	16,566	0.01%
2022/12/16	28	36.33	12	36.35	36.40	16	16,796	0.10%
2022/12/15	59	36.82	32	36.84	36.60	27	16,699	0.16%
2022/12/14	27	36.52	65	36.55	37.00	-38	16,358	-0.23%
2022/12/13	26	35.81	45	36.19	36.75	-19	15,840	-0.12%
2022/12/12	14	33.95	24	34.21	35.05	-10	15,076	-0.07%
2022/12/09	1	33.50	0	0.00	33.70	1	14,541	0.01%
2022/12/08	1	32.75	5	32.91	33.00	-4	14,449	-0.03%
2022/12/07	0	0.00	2	32.83	32.25	-2	14,417	-0.01%
2022/12/05	1	33.80	1	33.60	33.30	0	14,299	0.00%
2022/12/02	6	33.45	15	33.51	33.40	-9	14,205	-0.06%
2022/12/01	0	0.00	1	33.75	33.65	-1	14,143	-0.01%
2022/11/30	5	33.00	10	33.50	33.00	-5	13,923	-0.04%
2022/11/29	27	33.51	11	33.60	33.50	16	13,734	0.12%
2022/11/28	14	32.96	5	33.15	32.95	9	13,468	0.07%
2022/11/25	35	33.04	10	32.60	32.60	25	13,400	0.19%
2022/11/24	40	33.21	19	32.84	32.80	21	13,297	0.16%
2022/11/23	11	33.80	17	33.23	33.95	-6	12,927	-0.05%
2022/11/22	2	33.13	14	32.94	33.20	-12	12,413	-0.10%
2022/11/21	5.1	32.29	12	32.17	32.30	-6.9	12,123	-0.06%
2022/11/18	10	32.55	0	0.00	31.65	10	12,001	0.08%
2022/11/17	12.4	32.71	12	32.75	32.40	0.4	11,939	0.00%
2022/11/16	8	32.09	14	32.02	32.15	-6	11,602	-0.05%
2022/11/15	5	31.45	1	31.30	31.45	4	11,366	0.04%
2022/11/14	0	0.00	6	30.55	30.70	-6	11,283	-0.05%
2022/11/11	44	30.80	55	30.47	30.10	-11	11,223	-0.10%
2022/11/10	10	31.00	6	31.16	31.20	4	11,019	0.04%
2022/11/09	0	0.00	6	31.08	30.85	-6	11,063	-0.05%
2022/11/08	11	30.65	11	30.95	30.80	0	10,999	0.00%
2022/11/07	6	30.27	5	30.10	30.25	1	10,930	0.01%
2022/11/04	1.1	29.20	8	29.06	29.40	-6.9	10,871	-0.06%
2022/11/03	3	28.65	4	28.66	28.65	-1	10,994	-0.01%
2022/11/02	6	28.73	5	28.75	28.75	1	11,019	0.01%
2022/11/01	6	28.37	33	28.37	28.50	-27	11,004	-0.25%
2022/10/31	16	28.43	24	28.44	28.40	-8	11,002	-0.07%
2022/10/28	59	28.99	13	28.46	28.25	46	11,002	0.42%
2022/10/27	2	28.15	7	28.35	28.50	-5	10,770	-0.05%
2022/10/26	5	29.70	5	29.48	29.40	0	10,592	0.00%
2022/10/25	2	30.48	9	30.79	30.35	-7	10,651	-0.07%
2022/10/24	9	30.61	5	30.25	30.70	4	10,724	0.04%
2022/10/20	3	29.87	20	29.90	30.45	-17	10,897	-0.16%
2022/10/19	24	30.70	19	30.95	30.55	5	10,811	0.05%
2022/10/18	1	30.00	0	0.00	30.00	1	10,940	0.01%
2022/10/17	3	29.98	11	29.92	30.05	-8	10,946	-0.07%
2022/10/14	2	30.90	8	30.91	30.65	-6	11,000	-0.05%
2022/10/13	4	30.40	14	29.52	29.35	-10	11,075	-0.09%
2022/10/12	45	30.81	75	30.62	30.85	-30	11,317	-0.27%
2022/10/11	29	31.45	45	31.64	31.75	-16	11,401	-0.14%
2022/10/07	71	31.60	6	31.60	31.75	65	11,477	0.57%
2022/10/06	43	30.95	35	30.84	31.10	8	11,338	0.07%
2022/10/05	2	30.18	1	30.30	29.90	1	11,190	0.01%
2022/10/04	7.4	29.80	0	0.00	29.85	7.4	11,237	0.07%
2022/10/03	1.5	29.15	2	29.13	29.20	-0.5	11,103	0.00%
2022/09/30	7	28.89	5	29.00	29.55	2	11,018	0.02%
2022/09/29	3	28.60	14	29.00	28.90	-11	10,825	-0.10%
2022/09/28	2.1	27.78	0	0.00	27.40	2.1	10,628	0.02%
2022/09/27	17	28.57	24	28.70	29.00	-7	10,423	-0.07%
2022/09/26	238	29.96	229	29.45	29.25	9	10,195	0.09%	大買/大賣/
2022/09/23	10	29.25	10	29.82	30.10	0	9,844	0.00%
2022/09/22	9	28.99	4	28.94	29.00	5	9,506	0.05%
2022/09/19	2	28.33	1	28.35	27.90	1	9,455	0.01%
2022/09/16	2	28.23	10	28.26	28.20	-8	9,460	-0.08%
2022/09/15	0	0.00	2	29.20	28.65	-2	9,565	-0.02%
2022/09/14	3	28.73	2	28.65	28.80	1	9,583	0.01%
2022/09/13	1	28.75	10	28.65	28.90	-9	9,675	-0.09%
2022/09/12	13	28.83	7	28.90	28.70	6	9,858	0.06%
2022/09/08	7	27.80	1	27.80	27.90	6	9,920	0.06%
2022/09/06	1	27.30	0	0.00	27.20	1	10,074	0.01%
2022/09/02	11	27.79	0	0.00	27.65	11	10,261	0.11%
2022/09/01	10	28.30	10	28.20	28.10	0	10,247	0.00%
2022/08/31	72	28.54	0	0.00	28.45	72	10,267	0.70%
2022/08/30	2	28.43	1	29.05	28.80	1	10,187	0.01%
2022/08/29	1	28.30	0	0.00	28.40	1	10,214	0.01%
2022/08/26	1	29.20	21	29.17	29.05	-20	10,215	-0.20%
2022/08/25	10	29.05	0	0.00	29.00	10	10,350	0.10%
2022/08/24	13.1	29.18	5.3	28.91	28.90	7.8	10,473	0.07%
2022/08/19	4	29.05	1	29.00	29.00	3	10,746	0.03%
2022/08/18	1	29.25	1.2	29.46	29.45	-0.2	10,875	0.00%
2022/08/17	2	29.68	2	30.23	29.25	0	11,148	0.00%
2022/08/16	3	29.67	12	29.78	29.50	-9	11,265	-0.08%
2022/08/15	1	30.05	13	30.42	30.30	-12	11,496	-0.10%
2022/08/12	3	30.07	11	30.13	30.00	-8	11,879	-0.07%
2022/08/11	402	30.51	410	30.72	30.45	-8	11,930	-0.07%	大買/大賣/
2022/08/10	51	31.13	5	31.54	30.70	46	12,004	0.38%
2022/08/09	0	0.00	30	30.98	31.20	-30	12,123	-0.25%
2022/08/08	15.1	30.35	19	29.97	30.60	-3.9	12,304	-0.03%
2022/08/05	16	30.43	1	30.55	30.40	15	12,413	0.12%
2022/08/04	21	30.27	1	30.60	30.35	20	12,725	0.16%
2022/08/03	46	30.84	1	30.95	30.40	45	13,847	0.32%
2022/08/02	23	30.95	9	31.26	30.90	14	14,494	0.10%
2022/08/01	73	31.51	72	31.46	31.40	1	14,677	0.01%
2022/07/29	73	31.25	28.1	31.00	31.20	44.9	14,887	0.30%
2022/07/28	16	30.77	6	30.80	30.75	10	14,936	0.07%
2022/07/27	15.7	30.18	45	29.93	30.45	-29.3	15,013	-0.20%
2022/07/26	12	30.33	1	30.20	30.45	11	15,266	0.07%
2022/07/25	31	30.25	25	29.72	30.35	6	15,401	0.04%
2022/07/22	0.6	29.15	6	29.42	29.30	-5.4	15,430	-0.03%
2022/07/21	9.1	29.04	148	29.02	29.00	-138.9	16,482	-0.84%	大賣/鉅額交易
2022/07/20	19.3	29.21	81	29.18	29.05	-61.8	18,316	-0.34%
2022/07/19	199.2	29.48	19	29.26	29.70	180.2	19,359	0.93%	大買/鉅額交易
2022/07/18	89	28.69	15.1	28.83	29.00	73.9	19,944	0.37%
2022/07/15	92	26.38	51	26.90	27.35	41	19,673	0.21%
2022/07/14	3	23.05	9	24.14	25.10	-6	19,617	-0.03%
2022/07/13	2	23.65	0	0.00	23.65	2	19,695	0.01%
2022/07/12	6	24.43	0	0.00	23.65	6	19,744	0.03%
2022/07/11	6	26.02	4	26.09	26.25	2	20,168	0.01%
2022/07/08	1	25.50	7	25.66	25.70	-6	21,286	-0.03%
2022/07/07	1	24.85	0	0.00	24.90	1	21,950	0.00%
2022/07/06	1	24.90	1	24.95	24.40	0	22,120	0.00%
2022/07/05	12	25.15	7.1	25.38	25.50	4.9	22,443	0.02%
2022/07/04	1	24.40	122	24.45	24.40	-121	22,581	-0.54%	大賣/鉅額交易
2022/07/01	0	0.00	3	24.75	24.25	-3	22,661	-0.01%
2022/06/30	1	25.35	21	25.07	25.10	-20	22,627	-0.09%
2022/06/29	0.9	25.65	0	0.00	25.65	0.9	22,613	0.00%
2022/06/28	1.1	25.28	1	25.85	25.80	0.1	22,620	0.00%
2022/06/27	0	0.00	1	26.25	26.30	-1	22,612	0.00%
2022/06/24	1	25.65	2	25.80	25.50	-1	22,616	0.00%
2022/06/23	1	25.60	10	25.42	25.40	-9	22,605	-0.04%
2022/06/22	1	26.10	11	25.99	25.95	-10	22,519	-0.04%
2022/06/21	18	26.86	7	26.49	27.05	11	22,495	0.05%
2022/06/20	4	26.75	42	26.87	25.95	-38	22,427	-0.17%
2022/06/17	8.1	28.12	5	28.23	27.90	3.1	22,282	0.01%
2022/06/16	2	29.30	1	29.35	29.00	1	22,194	0.00%
2022/06/15	1.3	28.78	1	29.15	28.65	0.3	22,114	0.00%
2022/06/14	3	28.23	4	28.41	28.45	-1	22,067	0.00%
2022/06/13	2	29.35	4	29.53	29.10	-2	22,170	-0.01%
2022/06/10	1	30.15	2.1	30.15	30.20	-1.1	22,205	0.00%
2022/06/09	1	30.00	1	30.15	29.95	0	22,247	0.00%
2022/06/08	10	29.97	9	29.82	30.05	1	22,261	0.00%
2022/06/07	1.1	29.65	0	0.00	29.80	1.1	22,362	0.01%
2022/06/06	1	29.20	4.2	29.20	29.25	-3.2	22,414	-0.01%
2022/06/02	7	28.83	7	28.91	28.80	0	22,769	0.00%
2022/06/01	10.6	29.38	12.2	29.64	29.55	-1.6	22,924	-0.01%
2022/05/31	11	29.51	4	29.40	29.40	7	22,897	0.03%
2022/05/30	3.7	30.70	2	30.85	30.70	1.7	22,869	0.01%
2022/05/27	0	0.00	3	30.90	30.90	-3	23,008	-0.01%
2022/05/26	5	31.39	3	31.53	31.00	2	23,087	0.01%
2022/05/25	1	30.55	194	30.76	31.60	-193	22,981	-0.84%	大賣/鉅額交易
2022/05/24	324	30.91	142	31.00	30.70	182	22,716	0.80%	大買/大賣/鉅額交易
2022/05/23	18.4	30.51	587	30.85	30.90	-568.6	22,524	-2.52%	大賣/鉅額交易
2022/05/20	583.1	30.29	5	30.51	30.25	578.1	22,346	2.59%	大買/鉅額交易
2022/05/18	0.4	30.00	86	30.20	30.20	-85.6	21,994	-0.39%
2022/05/17	109.6	29.77	27	29.91	29.80	82.6	21,825	0.38%	大買/
2022/05/16	37	29.78	138	29.59	30.05	-101	21,497	-0.47%	大賣/鉅額交易
2022/05/13	5.1	29.05	105	28.99	29.00	-99.9	21,295	-0.47%	大賣/
2022/05/12	10	30.18	216.1	30.39	28.55	-206.1	21,107	-0.98%	大賣/鉅額交易
2022/05/11	540	30.63	101	30.68	30.60	439	20,729	2.12%	大買/大賣/鉅額交易
2022/05/10	3	29.77	13	30.64	31.10	-10	19,544	-0.05%
2022/05/09	14	30.04	6	29.67	29.00	8	18,800	0.04%
2022/05/06	0.1	29.70	5.1	29.63	29.70	-5	18,430	-0.03%
2022/05/05	9	28.97	6	29.48	29.00	3	17,966	0.02%
2022/05/04	13	28.43	11	28.42	28.70	2	17,641	0.01%
2022/05/03	22	27.77	16	28.00	28.00	6	17,390	0.03%
2022/04/29	73	29.33	6	29.13	28.90	67	16,966	0.39%
2022/04/28	18	28.69	207	28.89	28.50	-189	16,719	-1.13%	大賣/鉅額交易
2022/04/27	311.3	29.18	494	30.55	28.80	-182.7	16,354	-1.12%	大買/大賣/鉅額交易
2022/04/26	464	32.24	35.1	32.71	31.55	428.9	15,213	2.82%	大買/鉅額交易
2022/04/25	12	32.32	13	32.30	33.35	-1	13,191	-0.01%
2022/04/22	8	31.57	39	31.32	32.35	-31	11,844	-0.26%
2022/04/21	9	29.64	15	29.54	29.45	-6	10,750	-0.06%
2022/04/20	78	29.67	20	29.63	29.80	58	10,526	0.55%
2022/04/19	60	28.92	65	29.71	30.10	-5	10,074	-0.05%
2022/04/18	12.2	29.08	19	29.22	29.00	-6.8	9,706	-0.07%
2022/04/15	77	30.07	112	30.18	29.95	-35	9,386	-0.37%	大賣/
2022/04/14	109.1	30.13	453.4	30.23	29.85	-344.3	8,735	-3.94%	大買/大賣/鉅額交易
2022/04/13	487	29.26	81	29.19	29.25	406	7,484	5.42%	大買/鉅額交易
2022/04/12	43.2	26.83	64	27.00	27.55	-20.8	6,739	-0.31%
2022/04/11	14	27.46	11	27.50	27.55	3	6,542	0.05%
2022/04/08	4	26.58	10	26.69	26.85	-6	6,172	-0.10%
2022/04/07	2.3	26.35	4	26.25	25.70	-1.7	5,975	-0.03%
2022/04/06	1.8	26.10	6	26.03	26.15	-4.2	5,855	-0.07%
2022/04/01	4.3	25.68	3	25.30	25.85	1.3	5,801	0.02%
2022/03/31	1.2	25.30	0	0.00	25.30	1.2	5,778	0.02%
2022/03/30	0	0.00	1	25.40	25.40	-1	5,804	-0.02%
2022/03/29	0	0.00	1	26.00	25.70	-1	5,790	-0.02%
2022/03/28	1.3	25.70	1	25.70	25.70	0.3	5,788	0.00%
2022/03/25	1.7	25.75	10	25.79	25.75	-8.3	5,846	-0.14%
2022/03/24	4.2	25.97	68	25.95	25.90	-63.8	5,884	-1.08%
2022/03/23	10.1	25.95	3	25.73	25.65	7.1	5,862	0.12%
2022/03/22	1	25.50	1	25.25	25.50	0	5,819	0.00%
2022/03/21	1.1	24.90	0	0.00	24.90	1.1	5,765	0.02%
2022/03/18	0.1	24.60	2	25.18	24.60	-1.9	5,748	-0.03%
2022/03/17	3	24.72	1	24.35	25.00	2	5,814	0.03%
2022/03/16	0.5	23.90	11	24.04	23.90	-10.5	5,747	-0.18%
2022/03/15	1.9	25.85	4	25.85	25.85	-2.1	5,481	-0.04%
2022/03/14	5	26.33	0	0.00	26.35	5	5,389	0.09%
2022/03/11	28.2	25.96	1	26.10	25.65	27.2	5,295	0.51%
2022/03/10	27.6	25.48	33	25.14	25.90	-5.4	5,206	-0.10%
2022/03/09	15	25.25	0	0.00	25.20	15	5,049	0.30%
2022/03/08	28	24.84	28	25.83	24.65	0	4,932	0.00%
2022/03/07	63	26.18	2	26.20	26.15	61	4,513	1.35%
2022/03/04	2	25.90	3	26.50	25.90	-1	4,187	-0.02%
2022/03/03	4.3	26.27	7	26.33	26.25	-2.7	4,069	-0.07%
2022/03/02	3.2	25.80	7	25.51	25.80	-3.8	3,846	-0.10%
2022/03/01	10.6	24.81	13	24.92	24.90	-2.4	3,707	-0.07%
2022/02/25	3	24.00	1	24.10	23.90	2	3,634	0.06%
2022/02/24	4	23.58	3	23.45	22.90	1	3,539	0.03%
2022/02/23	3.6	23.51	5	23.60	23.50	-1.4	3,490	-0.04%
2022/02/22	7.8	23.31	0	0.00	23.50	7.8	3,446	0.23%
2022/02/21	4.4	24.01	3	23.72	23.90	1.4	3,271	0.04%
2022/02/18	1.4	22.85	6	22.78	22.85	-4.6	3,001	-0.15%
2022/02/17	0.9	22.55	1	22.40	22.55	-0.1	2,991	0.00%
2022/02/16	0.8	22.25	1	22.65	22.25	-0.2	2,965	-0.01%
2022/02/15	0.6	22.35	7	22.48	22.45	-6.4	3,039	-0.21%
2022/02/11	0.7	22.20	0	0.00	22.20	0.7	3,120	0.02%
2022/02/10	0	0.00	2	22.20	22.15	-2	3,186	-0.06%
2022/02/09	2	21.85	1	21.95	21.95	1	3,311	0.03%
2022/02/08	0.9	21.65	0	0.00	21.75	0.9	3,323	0.03%
2022/01/25	0.3	20.30	0	0.00	20.30	0.3	3,398	0.01%
2022/01/21	1.3	21.16	1	21.35	21.00	0.3	3,469	0.01%
2022/01/20	0.9	21.20	2	21.00	21.20	-1.1	3,526	-0.03%
2022/01/19	1.7	20.80	0	0.00	20.80	1.7	3,572	0.05%
2022/01/18	0	0.00	1	21.30	21.10	-1	3,609	-0.03%
2022/01/17	3.3	21.15	1	21.15	21.15	2.3	3,671	0.06%
2022/01/14	1.8	21.14	1	21.20	21.20	0.8	3,814	0.02%
2022/01/13	2.8	21.75	0	0.00	21.50	2.8	3,886	0.07%
2022/01/12	0.2	21.40	1	21.50	21.40	-0.8	3,889	-0.02%
2022/01/11	0.6	21.35	0	0.00	21.35	0.6	3,872	0.02%
2022/01/10	0	0.00	0	21.60	21.30	0	3,890	0.00%
2022/01/06	0.3	21.75	1	21.80	21.75	-0.7	3,962	-0.02%
2022/01/05	1.2	21.60	2	21.75	21.60	-0.8	4,027	-0.02%
2022/01/04	1.8	21.60	1	21.60	21.60	0.8	4,112	0.02%
2022/01/03	0.6	21.80	0	0.00	21.80	0.6	4,182	0.01%
2021/12/30	0.2	21.95	0	0.00	21.95	0.2	4,229	0.00%
2021/12/29	0.5	21.95	1	22.05	22.05	-0.5	4,267	-0.01%
2021/12/28	1	22.00	1	21.85	21.85	0	4,369	0.00%
2021/12/27	0.2	22.05	0	0.00	22.00	0.2	4,474	0.01%
2021/12/24	0	0.00	1	22.60	22.20	-1	4,537	-0.02%
2021/12/23	1	22.35	0	0.00	22.35	1	4,538	0.02%
2021/12/22	0.3	22.30	1	22.30	22.30	-0.7	4,557	-0.02%
2021/12/21	1.3	22.70	1	22.70	22.70	0.3	4,537	0.01%
2021/12/20	3.2	22.45	0	0.00	22.70	3.2	4,481	0.07%
2021/12/17	0	0.00	1	21.80	21.90	-1	4,445	-0.02%
2021/12/16	0.6	21.60	0	0.00	21.55	0.6	4,471	0.01%
2021/12/15	0.2	21.65	1	21.70	21.75	-0.8	4,533	-0.02%
2021/12/14	1.1	21.55	0	0.00	21.55	1.1	4,585	0.02%
2021/12/13	0	0.00	16	21.90	22.25	-16	4,612	-0.35%
2021/12/10	0.6	21.55	0	0.00	21.55	0.6	4,606	0.01%
2021/12/08	16	21.75	10	22.10	21.65	6	5,027	0.12%
2021/12/07	0	0.00	1	21.85	21.85	-1	5,313	-0.02%
2021/12/06	0.1	21.30	0	0.00	21.30	0.1	5,361	0.00%
2021/12/03	1.3	21.54	1	21.45	21.30	0.3	5,461	0.01%
2021/12/02	1.1	21.20	1.1	21.39	21.20	0.1	5,567	0.00%
2021/12/01	0.4	21.25	1	21.25	21.25	-0.6	5,774	-0.01%
2021/11/30	0	0.00	1	21.00	20.95	-1	5,981	-0.02%
2021/11/29	1	20.80	0	0.00	20.80	1	6,123	0.02%
2021/11/26	3	21.55	0	0.00	21.25	3	6,557	0.05%
2021/11/25	8.5	21.99	0	0.00	21.80	8.5	7,106	0.12%
2021/11/24	23.4	22.20	24	22.24	22.00	-0.6	7,076	-0.01%
2021/11/23	0.1	21.25	0	0.00	21.25	0.1	7,061	0.00%
2021/11/22	0.9	21.10	0	0.00	21.10	0.9	7,524	0.01%
2021/11/19	0	0.00	4	21.09	21.05	-4	7,621	-0.05%
2021/11/18	0.3	21.25	1	21.25	21.25	-0.7	7,845	-0.01%
2021/11/17	0.3	21.40	0	0.00	21.35	0.3	8,259	0.00%
2021/11/16	0	0.00	2	21.75	21.55	-2	8,381	-0.02%
2021/11/15	0.1	21.80	3	21.75	21.75	-2.9	8,549	-0.03%
2021/11/12	3.5	22.31	3	22.27	22.15	0.5	8,930	0.01%
2021/11/11	30	22.50	32	22.24	22.25	-2	9,405	-0.02%
2021/11/10	0	0.00	3	21.80	21.60	-3	9,815	-0.03%
2021/11/09	0	21.95	0	0.00	22.00	0	10,616	0.00%
2021/11/05	3.2	21.34	0	0.00	21.20	3.2	12,062	0.03%
2021/11/04	0.5	21.30	0	0.00	21.20	0.5	12,380	0.00%
2021/11/03	0	0.00	1	21.40	21.60	-1	13,125	-0.01%
2021/11/02	1.1	21.10	2	21.15	21.15	-0.9	13,351	-0.01%
2021/11/01	1	21.00	0	0.00	21.00	1	13,595	0.01%
2021/10/29	0	0.00	1	21.80	21.20	-1	14,022	-0.01%
2021/10/28	1	21.50	0	0.00	21.50	1	14,531	0.01%
2021/10/27	0.1	21.35	0	0.00	21.30	0.1	15,244	0.00%
2021/10/26	0	21.80	0	0.00	21.75	0	16,418	0.00%
2021/10/25	0.1	21.90	1	22.20	21.85	-0.9	17,751	-0.01%
2021/10/22	8.2	22.41	0	0.00	21.90	8.2	18,103	0.05%
2021/10/21	10	23.25	11	23.44	23.45	-1	18,215	-0.01%
2021/10/20	1	23.30	2	23.20	22.70	-1	18,481	-0.01%
2021/10/19	2.3	22.95	1	23.10	22.95	1.3	18,800	0.01%
2021/10/18	0.7	22.90	0	0.00	22.95	0.7	19,119	0.00%
2021/10/15	0	0.00	1	22.70	22.75	-1	19,965	-0.01%
2021/10/14	0.5	22.25	3	22.50	22.25	-2.5	20,620	-0.01%
2021/10/13	2.7	22.10	0	0.00	22.10	2.7	21,328	0.01%
2021/10/12	0.2	22.55	3	22.70	22.60	-2.8	21,530	-0.01%
2021/10/08	2.7	23.72	0	0.00	22.95	2.7	21,625	0.01%
2021/10/07	3.3	23.60	0	0.00	23.65	3.3	21,690	0.02%
2021/10/06	0.2	23.30	1	23.95	23.30	-0.8	21,890	0.00%
2021/10/05	2.5	22.99	2	23.20	23.75	0.5	22,108	0.00%
2021/09/30	2.4	25.00	1	24.50	25.05	1.4	22,435	0.01%
2021/09/29	0.8	24.30	8	24.25	24.20	-7.2	22,590	-0.03%
2021/09/27	0.5	24.85	40	25.20	25.00	-39.5	23,587	-0.17%
2021/09/24	4	25.00	60	25.06	24.75	-56	25,173	-0.22%
2021/09/23	0.4	24.90	0	0.00	24.85	0.4	27,414	0.00%
2021/09/22	2	25.00	4	24.83	24.95	-2	28,563	-0.01%
2021/09/16	1.3	26.24	3	26.15	26.00	-1.7	29,021	-0.01%
2021/09/15	9.6	26.36	0	0.00	26.35	9.6	28,960	0.03%
2021/09/14	2	26.70	0	0.00	26.10	2	28,920	0.01%
2021/09/13	8.8	27.05	6	26.97	26.95	2.8	28,902	0.01%
2021/09/10	46	26.36	42	26.53	26.05	4	28,697	0.01%
2021/09/09	2	25.70	0	0.00	25.70	2	28,390	0.01%
2021/09/08	0	0.00	2	25.05	24.75	-2	28,335	-0.01%
2021/09/07	2	25.38	9	25.38	25.40	-7	28,251	-0.02%
2021/09/06	0	0.00	36	26.22	25.60	-36	28,141	-0.13%
2021/09/03	14.8	27.03	13	27.02	26.35	1.8	27,935	0.01%
2021/09/02	2.8	26.74	7	26.89	26.65	-4.2	27,745	-0.02%
2021/09/01	12	27.18	9	27.24	27.00	3	27,620	0.01%
2021/08/31	100.2	27.04	112	27.12	27.20	-11.8	27,184	-0.04%	大賣/
2021/08/30	2.7	26.23	2	26.30	26.00	0.7	26,686	0.00%
2021/08/27	1.5	26.00	2	25.75	26.00	-0.5	26,770	0.00%
2021/08/26	15.1	26.82	14	26.22	25.60	1.1	27,415	0.00%
2021/08/25	0	0.00	2	25.40	25.35	-2	27,090	-0.01%
2021/08/24	21.3	25.81	16	25.53	25.65	5.3	27,011	0.02%
2021/08/23	39.9	25.99	46.5	25.99	25.85	-6.6	26,875	-0.02%
2021/08/20	21.1	24.42	23	24.49	24.60	-1.9	26,510	-0.01%
2021/08/19	38	24.82	44	24.40	24.20	-6	26,365	-0.02%
2021/08/18	19.2	25.08	15	24.91	25.60	4.2	26,158	0.02%
2021/08/17	12.4	25.29	37	25.46	23.90	-24.6	25,777	-0.10%
2021/08/16	16	26.66	12	27.50	26.40	4	25,231	0.02%
2021/08/13	51.1	28.71	49	28.33	27.55	2.1	24,737	0.01%
2021/08/12	216	28.82	202	28.90	29.75	14	23,927	0.06%	大買/大賣/
2021/08/11	75.5	27.81	84	27.97	27.85	-8.5	22,963	-0.04%
2021/08/10	15.1	27.86	13	28.21	27.30	2.1	22,367	0.01%
2021/08/09	105	28.28	118	28.25	27.95	-13	22,110	-0.06%	大買/大賣/
2021/08/06	44.9	27.08	2	27.03	26.95	42.9	21,412	0.20%
2021/08/05	6.9	26.97	24	26.77	26.65	-17.1	21,222	-0.08%
2021/08/04	28.7	27.85	13	27.77	27.40	15.7	21,141	0.07%
2021/08/03	19	28.67	31	28.66	28.85	-12	21,239	-0.06%
2021/08/02	507	28.72	511	29.11	29.30	-4	20,948	-0.02%	大買/大賣/
2021/07/30	87.2	27.92	109	27.97	27.20	-21.8	20,265	-0.11%	大賣/
2021/07/29	964.1	27.88	925	27.83	27.95	39.1	19,168	0.20%	大買/大賣/
2021/07/28	58.4	26.21	56	26.45	25.75	2.4	17,963	0.01%
2021/07/27	2.1	26.30	62	25.99	25.60	-59.9	17,718	-0.34%
2021/07/26	67.2	26.38	3	26.47	26.90	64.2	17,744	0.36%
2021/07/23	3	25.90	10	26.07	26.70	-7	17,549	-0.04%
2021/07/22	20	25.97	39	25.96	25.00	-19	17,272	-0.11%
2021/07/21	158.3	27.30	174	27.09	26.50	-15.7	17,026	-0.09%	大買/大賣/
2021/07/20	1,805.4	26.57	1,754	26.34	26.75	51.4	16,240	0.32%	大買/大賣/
2021/07/19	135	26.43	131	26.43	27.10	4	15,653	0.03%	大買/大賣/
2021/07/16	2	24.83	3	24.95	25.10	-1	15,298	-0.01%
2021/07/15	2.2	24.76	6	24.71	24.85	-3.8	15,227	-0.03%
2021/07/14	3.4	23.20	4	23.84	23.90	-0.6	15,419	0.00%
2021/07/13	6.6	23.73	6	24.14	23.50	0.6	16,149	0.00%
2021/07/12	8.8	26.07	19	26.06	25.05	-10.2	16,669	-0.06%
2021/07/09	3.1	24.50	0	0.00	24.65	3.1	17,158	0.02%
2021/07/08	15	25.03	4	24.86	24.95	11	17,332	0.06%
2021/07/07	3	24.63	20	24.88	24.30	-17	17,117	-0.10%
2021/07/06	18	25.66	37	25.67	25.60	-19	16,927	-0.11%
2021/07/05	16	26.88	8	26.81	26.35	8	16,765	0.05%
2021/07/02	48	26.05	24	26.18	25.65	24	16,464	0.15%
2021/07/01	226	27.92	227	27.72	26.80	-1	15,961	-0.01%	大買/大賣/
2021/06/30	503	27.11	392	27.53	27.50	111	14,329	0.77%	大買/大賣/鉅額交易
2021/06/29	123	23.83	285	24.07	25.15	-162	12,019	-1.35%	大買/大賣/鉅額交易
2021/06/28	26	22.77	7	22.43	22.90	19	10,786	0.18%
2021/06/25	1	20.75	0	0.00	20.85	1	10,250	0.01%
2021/06/24	0	0.00	1	20.55	20.65	-1	10,167	-0.01%
2021/06/23	1	20.35	2	21.30	20.45	-1	10,125	-0.01%
2021/06/22	2.5	20.76	0	0.00	20.80	2.5	10,050	0.03%
2021/06/21	0.2	20.10	0	0.00	20.10	0.2	9,892	0.00%
2021/06/16	0	20.25	1	21.00	20.30	-1	9,748	-0.01%
2021/06/15	0.7	20.75	0	0.00	20.85	0.7	9,714	0.01%
2021/06/11	3	20.70	3	20.67	20.40	0	9,696	0.00%
2021/06/10	0.3	20.30	0	0.00	20.40	0.3	9,670	0.00%
2021/06/08	0.9	20.95	0	0.00	21.00	0.9	9,596	0.01%
2021/06/04	10.3	22.05	1	21.70	21.70	9.3	9,486	0.10%
2021/06/03	157	22.26	174	22.79	22.45	-17	9,303	-0.18%	大買/大賣/
2021/06/02	0	0.00	16	21.63	21.70	-16	8,530	-0.19%
2021/05/31	1	20.30	50	20.22	20.00	-49	8,437	-0.58%
2021/05/28	3	19.65	0	0.00	19.40	3	8,325	0.04%
2021/05/27	3	18.65	0	0.00	18.65	3	8,249	0.04%
2021/05/25	1	18.50	0	0.00	18.40	1	8,292	0.01%
2021/05/21	0	0.00	8	19.03	19.15	-8	8,372	-0.10%
2021/05/19	0	0.00	4	19.05	18.65	-4	8,274	-0.05%
2021/05/18	3	18.10	0	0.00	18.25	3	8,174	0.04%
2021/05/17	2	16.65	1	16.50	16.60	1	8,117	0.01%
2021/05/14	6	18.40	6	18.10	17.55	0	8,010	0.00%
2021/05/13	50	18.94	2	19.15	18.55	48	7,916	0.61%
2021/05/12	1	22.10	10	19.65	19.60	-9	7,828	-0.11%
2021/05/11	49	22.65	9	22.47	21.70	40	7,594	0.53%
2021/05/10	0	0.00	201	22.22	22.15	-201	7,003	-2.87%	大賣/鉅額交易
2021/05/07	1	20.40	15	20.63	21.20	-14	6,735	-0.21%
2021/05/06	0	0.00	1	21.45	20.35	-1	6,625	-0.02%
2021/05/05	43	20.64	42	20.83	20.40	1	6,476	0.02%
2021/05/03	0	0.00	1	22.30	21.65	-1	6,096	-0.02%
2021/04/29	11	21.14	14	21.23	21.20	-3	5,810	-0.05%
2021/04/22	200	22.07	200	22.54	20.55	0	5,281	0.00%	大買/大賣/
2021/04/21	100	21.73	0.1	21.35	21.70	99.9	4,844	2.06%
2021/04/20	117	22.23	18	22.85	22.10	99	4,649	2.13%	大買/
2021/04/19	194	23.55	29	22.60	23.65	165	4,266	3.87%	大買/鉅額交易
2021/04/16	167	21.78	252	21.71	21.50	-85	3,385	-2.51%	大買/大賣/
2021/04/15	96	20.97	8	20.91	20.95	88	2,604	3.38%
2021/04/14	1	18.50	1	19.60	19.75	0	1,850	0.00%
2021/04/12	12	18.30	12	18.30	18.25	0	1,510	0.00%
2021/04/07	4	18.10	4	18.05	17.80	0	1,262	0.00%
2021/04/06	0	0.00	1	17.30	17.30	-1	1,130	-0.09%
2021/03/24	0	0.00	1	16.95	16.95	-1	1,333	-0.08%
2021/03/23	1	16.85	0	0.00	16.95	1	1,338	0.07%
2021/03/10	1	17.20	0	0.00	17.15	1	1,590	0.06%
2021/03/09	2	17.20	0	0.00	17.25	2	1,582	0.13%
2021/03/05	20	17.55	20	17.65	17.20	0	1,552	0.00%
2021/03/02	0	0.00	2	16.95	16.90	-2	1,393	-0.14%
2021/02/26	2	17.35	0	0.00	17.15	2	1,385	0.14%
2021/02/25	0	17.10	0	0.00	16.90	0	1,324	0.00%
2021/02/24	9	17.33	16	17.46	17.25	-7	1,305	-0.54%
2021/02/19	0.4	16.20	0	0.00	16.20	0.4	1,151	0.04%
2021/02/05	0.2	15.70	0	0.00	15.60	0.2	1,144	0.01%
2021/02/01	10	15.45	0	0.00	15.40	10	1,151	0.87%
2021/01/06	0	0.00	10	17.30	17.00	-10	1,025	-0.98%
2020/12/30	0	0.00	5	17.50	17.50	-5	966	-0.52%
2020/12/29	5	17.35	0	0.00	17.20	5	937	0.53%
2020/12/21	38	17.81	38	18.11	18.25	0	784	0.00%
2020/12/17	0	0.00	2	17.00	17.00	-2	663	-0.30%
2020/12/14	2	17.65	0	0.00	17.50	2	590	0.34%
2020/12/10	125	17.17	125	17.29	17.20	0	489	0.00%	大買/大賣/
2020/11/18	0	0.00	2	15.93	16.05	-2	363	-0.55%
2020/11/16	2	15.55	0	0.00	15.50	2	343	0.58%
2020/09/03	0	0.00	1	16.10	16.10	-1	371	-0.27%
2020/06/17	0	0.00	1	16.40	16.60	-1	456	-0.22%
2020/06/16	0.6	16.35	0	0.00	16.35	0.6	465	0.13%
2020/03/13	0	0.00	1	14.45	14.95	-1	518	-0.19%
2020/02/24	0	0.00	10	17.05	17.10	-10	459	-2.18%
2020/02/13	0	0.00	1	17.30	17.30	-1	511	-0.20%
2020/02/04	1	17.20	0	0.00	17.25	1	542	0.18%
2019/12/23	0	0.00	2	18.65	18.60	-2	674	-0.30%
2019/10/29	0	0.00	0	19.05	19.05	0	1,566	0.00%
2019/10/18	0	0.00	1	19.35	19.40	-1	1,598	-0.06%
2019/10/16	1	19.20	0	0.00	19.20	1	1,567	0.06%
2019/09/12	4	20.69	0	0.00	20.60	4	1,531	0.26%
2019/09/06	0	0.00	16	20.74	20.85	-16	1,506	-1.06%
2019/09/05	2.9	20.77	0	0.00	20.70	2.9	1,492	0.20%
2019/09/04	9	20.93	1	21.25	20.90	8	1,464	0.55%
2019/09/03	11	20.94	5	21.09	21.15	6	1,449	0.41%
2019/09/02	13	20.72	22	20.90	21.15	-9	1,435	-0.63%
2019/08/20	2	20.30	3	20.25	20.15	-1	1,160	-0.09%
2019/08/19	9	21.04	10	20.92	20.60	-1	1,109	-0.09%
2019/08/16	38	19.64	39	19.78	20.50	-1	981	-0.10%
2019/08/14	10	19.40	0	0.00	19.35	10	828	1.21%
2019/08/02	0	0.00	2	19.30	19.25	-2	828	-0.24%
2019/07/24	2	19.60	0	0.00	19.70	2	816	0.24%
2019/07/10	0	0.00	0.1	19.45	19.30	-0.1	964	-0.01%
2019/06/03	0	0.00	1	19.50	19.50	-1	2,564	-0.04%
2019/05/31	0	0.00	2	19.53	19.50	-2	2,858	-0.07%
2019/05/30	0	0.00	2	19.48	19.40	-2	2,936	-0.07%
2019/05/29	0	0.00	7	19.26	19.30	-7	2,935	-0.24%
2019/05/28	0	0.00	10	19.38	19.40	-10	2,938	-0.34%
2019/04/29	1	19.55	0	0.00	19.50	1	2,904	0.03%
2019/04/25	3	20.13	0	0.00	20.15	3	2,848	0.11%
2019/04/19	2	20.35	3	20.40	20.40	-1	2,819	-0.04%
2019/04/18	2	20.55	0	0.00	20.35	2	2,817	0.07%
2019/04/17	4	20.65	0	0.00	20.70	4	2,808	0.14%
2019/04/16	13	21.02	0	0.00	20.75	13	2,825	0.46%
2019/04/15	0	0.00	1	20.80	21.25	-1	2,862	-0.03%
2019/04/12	0	0.00	4	20.64	20.75	-4	2,872	-0.14%
2019/04/11	0	0.00	17	20.85	20.75	-17	2,887	-0.59%
2019/04/08	1	20.45	0	0.00	20.45	1	2,812	0.04%
2019/04/03	12	20.74	0	0.00	20.60	12	2,791	0.43%
2019/04/02	5	20.42	0	0.00	20.50	5	2,759	0.18%
2019/04/01	4	21.50	10	20.90	20.75	-6	2,712	-0.22%
2019/03/29	4	20.50	4	20.63	21.20	0	2,659	0.00%
2019/03/28	11	20.06	0	0.00	20.10	11	2,573	0.43%
2019/03/27	2	21.00	0	0.00	21.15	2	2,446	0.08%
2019/03/26	0	0.00	4	23.04	22.50	-4	2,317	-0.17%
2019/03/25	1	22.50	0	0.00	22.80	1	2,284	0.04%
2019/03/22	2	22.75	14	23.00	22.80	-12	2,255	-0.53%
2019/03/21	0	0.00	10	23.44	23.40	-10	2,207	-0.45%
2019/03/20	15	23.48	0	0.00	23.45	15	2,170	0.69%
2019/03/19	4	23.41	17	23.91	23.45	-13	2,111	-0.62%
2019/03/18	3	22.60	4	22.80	22.70	-1	1,795	-0.06%
2019/03/15	0	0.00	4	22.20	22.15	-4	1,686	-0.24%
2019/03/14	0	0.00	5	21.95	21.95	-5	1,625	-0.31%
2019/03/13	12	22.01	8	22.22	21.95	4	1,587	0.25%
2019/03/12	15	22.00	18	22.08	21.90	-3	1,521	-0.20%
2019/03/08	10	21.00	0	0.00	21.15	10	1,284	0.78%
2019/03/07	13	21.62	9	21.27	20.80	4	1,461	0.27%
2019/03/06	13	21.23	8	20.36	21.20	5	1,310	0.38%
2019/03/05	4	19.91	3	19.63	19.90	1	1,025	0.09%
2019/02/25	0	0.00	3	19.35	19.30	-3	959	-0.31%
2019/02/21	7	19.00	0	0.00	19.10	7	944	0.74%
2019/02/14	0	0.00	2	19.00	18.85	-2	922	-0.22%
2019/02/13	0	0.00	1	18.70	18.90	-1	915	-0.11%
2019/02/12	0	0.00	3	18.90	18.90	-3	910	-0.33%
2019/01/14	6	19.20	0	0.00	18.95	6	802	0.75%
2019/01/10	5	19.30	0	0.00	19.20	5	785	0.64%
2019/01/08	2	19.35	7	19.29	19.20	-5	753	-0.66%
2019/01/07	7	19.09	0	0.00	19.00	7	720	0.97%
2018/11/21	0	0.00	22	16.25	16.45	-22	310	-7.08%
2018/08/01	0	0.00	20	17.30	17.30	-20	754	-2.65%
2018/06/21	0	0.00	2	19.00	19.05	-2	804	-0.25%
2018/03/31	0	0.00	1	20.55	20.75	-1	876	-0.11%
2018/03/30	116	20.31	118	21.20	20.80	-2	874	-0.23%	大買/大賣/
2018/03/22	0	0.00	0.2	19.95	20.05	-0.2	961	-0.02%
2018/03/02	5	20.00	0	0.00	20.05	5	1,165	0.43%
2018/01/24	0	0.00	1	20.25	20.35	-1	1,185	-0.08%
2018/01/22	1	20.20	0	0.00	20.45	1	1,176	0.09%