榮剛 (5009)-兆豐-來福券商分點個股進出

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
55.8
漲跌
▲0.9
漲幅
+1.64%
成交量
10,034張
產業
上櫃鋼鐵類股
528人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮剛 (5009)籌碼相關－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/05/17	0	0.00	1	55.40	55.80	-1	11,131	-0.01%
2024/05/16	6	54.70	0	0.00	54.90	6	11,014	0.05%
2024/05/15	14	55.22	0	0.00	55.20	14	10,959	0.13%
2024/05/14	1	56.10	1	56.20	55.80	0	10,834	0.00%
2024/05/09	2	55.30	4	56.20	54.90	-2	10,442	-0.02%
2024/05/08	1	54.90	22	55.18	54.70	-21	10,252	-0.20%
2024/05/07	37	54.82	6	55.63	54.50	31	10,194	0.30%
2024/05/06	25	57.20	44	56.71	56.10	-19	9,960	-0.19%
2024/05/03	9	57.44	8	57.48	57.00	1	9,729	0.01%
2024/05/02	27	57.34	93	56.32	57.60	-66	9,394	-0.70%
2024/04/30	14	55.51	13	55.30	54.20	1	8,518	0.01%
2024/04/29	2	54.00	14	54.29	54.80	-12	8,034	-0.15%
2024/04/26	5	53.60	0	0.00	52.80	5	7,806	0.06%
2024/04/25	5	52.50	2	52.50	52.60	3	7,679	0.04%
2024/04/24	17	52.52	0	0.00	53.00	17	7,613	0.22%
2024/04/23	5	53.20	20	52.90	52.80	-15	7,547	-0.20%
2024/04/22	12	54.32	14	54.19	54.20	-2	7,350	-0.03%
2024/04/19	11	54.49	34	54.28	54.90	-23	7,016	-0.33%
2024/04/18	13	54.37	29	54.59	54.70	-16	6,616	-0.24%
2024/04/17	14	53.62	25	53.46	53.50	-11	6,379	-0.17%
2024/04/16	78	52.17	42.3	52.61	51.90	35.7	6,043	0.59%
2024/04/15	42	53.45	54	54.31	53.30	-12	5,658	-0.21%
2024/04/12	7	52.53	0	0.00	52.50	7	5,187	0.13%
2024/04/11	5	52.78	14	52.70	52.60	-9	5,092	-0.18%
2024/04/10	43	52.29	26	52.44	52.50	17	4,927	0.34%
2024/04/09	0	0.00	4	50.38	50.40	-4	4,584	-0.09%
2024/04/08	0	0.00	2	49.75	49.40	-2	4,469	-0.04%
2024/04/03	19	49.71	10	49.35	49.40	9	4,460	0.20%
2024/03/29	3	49.35	0	0.00	49.30	3	4,723	0.06%
2024/03/28	12.1	49.91	11	50.38	49.65	1.1	4,887	0.02%
2024/03/27	8	49.74	0	0.00	49.65	8	5,331	0.15%
2024/03/26	2	49.80	9	49.70	49.05	-7	5,334	-0.13%
2024/03/25	1	49.80	0	0.00	49.80	1	5,373	0.02%
2024/03/22	0	49.05	2	49.00	49.00	-2	5,440	-0.04%
2024/03/21	1	48.90	0	0.00	49.00	1	5,739	0.02%
2024/03/20	5	48.80	4	48.95	48.90	1	5,835	0.02%
2024/03/19	1	49.30	11	49.25	48.85	-10	5,894	-0.17%
2024/03/15	2	47.70	0	0.00	47.70	2	5,980	0.03%
2024/03/14	0	0.00	5	48.00	47.75	-5	6,016	-0.08%
2024/03/13	1	47.70	0	0.00	47.70	1	6,105	0.02%
2024/03/11	10	47.92	0	0.00	47.95	10	6,209	0.16%
2024/03/08	1	47.65	5	48.45	47.70	-4	6,321	-0.06%
2024/03/07	21	48.32	30	48.45	48.35	-9	6,424	-0.14%
2024/03/06	1	48.80	12	48.93	48.75	-11	6,482	-0.17%
2024/03/05	0	0.00	4	48.76	48.70	-4	6,483	-0.06%
2024/03/04	1	48.30	19	48.26	48.30	-18	6,432	-0.28%
2024/03/01	32	48.17	3	48.05	48.30	29	6,473	0.45%
2024/02/27	0	0.00	5	46.45	46.50	-5	6,533	-0.08%
2024/02/26	2	46.63	0	0.00	46.45	2	6,762	0.03%
2024/02/23	1	46.80	0	0.00	46.70	1	6,819	0.01%
2024/02/20	0	0.00	1	46.95	47.00	-1	7,005	-0.01%
2024/02/19	0	0.00	50	47.85	47.85	-50	6,981	-0.72%
2024/02/16	15	47.70	22	47.64	47.65	-7	7,059	-0.10%
2024/02/15	25	46.13	1	46.15	46.30	24	7,018	0.34%
2024/02/05	3	45.60	0	0.00	45.75	3	6,987	0.04%
2024/02/02	9	46.60	0	0.00	46.20	9	6,915	0.13%
2024/02/01	30	47.17	0	0.00	47.05	30	6,860	0.44%
2024/01/30	10	47.99	30	48.25	47.80	-20	6,838	-0.29%
2024/01/29	0	0.00	13	47.45	47.50	-13	6,806	-0.19%
2024/01/25	1	46.90	20	47.15	46.85	-19	6,822	-0.28%
2024/01/24	1	47.75	0	0.00	47.10	1	6,879	0.01%
2024/01/22	0	0.00	5	45.90	46.00	-5	6,968	-0.07%
2024/01/19	22	45.86	0	0.00	46.00	22	6,994	0.31%
2024/01/18	5	45.75	0	0.00	46.05	5	7,018	0.07%
2024/01/17	30	47.30	0	0.00	45.90	30	7,040	0.43%
2024/01/15	2	47.85	9	47.64	47.70	-7	7,182	-0.10%
2024/01/11	21	47.07	0	0.00	47.20	21	7,228	0.29%
2024/01/09	1	48.15	0	0.00	47.85	1	7,392	0.01%
2024/01/05	0	0.00	12	48.89	48.85	-12	7,444	-0.16%
2024/01/03	2	48.88	1	48.95	48.65	1	7,427	0.01%
2024/01/02	5	48.85	0	0.00	49.00	5	7,402	0.07%
2023/12/28	10	48.92	17	48.98	48.75	-7	7,474	-0.09%
2023/12/27	2	49.35	2	49.20	49.20	0	7,433	0.00%
2023/12/26	12	49.41	1	49.30	49.20	11	7,403	0.15%
2023/12/25	3	49.73	1	49.30	49.00	2	7,233	0.03%
2023/12/22	12	50.58	5	50.50	49.45	7	7,151	0.10%
2023/12/20	5	51.40	0	0.00	51.70	5	6,695	0.07%
2023/12/19	12	50.85	22	50.61	50.90	-10	6,648	-0.15%
2023/12/18	0	0.00	1	51.30	51.60	-1	6,687	-0.01%
2023/12/15	3	51.57	42.4	51.25	51.50	-39.4	6,560	-0.60%
2023/12/14	31	49.99	3	50.12	49.80	28	6,292	0.44%
2023/12/13	1	50.00	0	0.00	49.40	1	6,241	0.02%
2023/12/12	0	0.00	5.3	49.79	49.70	-5.3	6,243	-0.08%
2023/12/08	1	49.25	1	49.25	49.25	0	6,294	0.00%
2023/12/07	3	49.40	26	49.36	49.35	-23	6,330	-0.36%
2023/12/06	2	48.70	8.3	49.84	50.10	-6.3	6,363	-0.10%
2023/12/05	14	48.88	0	0.00	48.70	14	6,362	0.22%
2023/12/04	5	49.58	5	49.66	49.45	0	6,360	0.00%
2023/12/01	3	49.40	19	49.41	49.35	-16	6,314	-0.25%
2023/11/30	0	0.00	17	48.33	48.70	-17	6,270	-0.27%
2023/11/28	0	0.00	8	47.18	47.50	-8	6,644	-0.12%
2023/11/27	9	47.18	4	47.40	46.90	5	6,811	0.07%
2023/11/24	0	0.00	16	48.43	47.85	-16	7,115	-0.22%
2023/11/22	1	47.00	9	47.69	47.75	-8	7,231	-0.11%
2023/11/21	2.2	46.15	6	46.63	46.75	-3.8	7,064	-0.05%
2023/11/20	3	45.93	1	46.00	46.25	2	7,149	0.03%
2023/11/17	5.1	46.69	2	46.70	46.40	3.1	7,247	0.04%
2023/11/16	2	46.25	4	46.05	46.50	-2	7,257	-0.03%
2023/11/15	2	45.55	2	45.55	45.65	0	7,212	0.00%
2023/11/14	2	45.40	6	45.93	45.30	-4	7,278	-0.05%
2023/11/10	10.1	45.10	0	0.00	45.00	10.1	7,352	0.14%
2023/11/09	1	45.50	7	45.41	45.40	-6	7,483	-0.08%
2023/11/08	0	0.00	3	45.60	45.65	-3	7,656	-0.04%
2023/11/07	10	45.60	0	0.00	45.70	10	7,795	0.13%
2023/11/06	0	0.00	5	45.80	45.90	-5	7,925	-0.06%
2023/11/03	0	0.00	1	45.65	45.55	-1	8,105	-0.01%
2023/11/01	3	44.48	0	0.00	44.50	3	8,836	0.03%
2023/10/31	1	44.90	1	45.70	44.60	0	8,873	0.00%
2023/10/30	2	45.50	2	45.53	45.50	0	8,980	0.00%
2023/10/27	8	45.14	0	0.00	44.90	8	9,032	0.09%
2023/10/26	18	45.40	2	45.50	45.25	16	9,034	0.18%
2023/10/25	0	0.00	1	45.20	45.20	-1	9,160	-0.01%
2023/10/24	3	44.27	0	0.00	44.65	3	9,235	0.03%
2023/10/23	1	44.50	1	44.70	44.50	0	9,284	0.00%
2023/10/20	5	43.13	3	43.90	44.00	2	9,375	0.02%
2023/10/19	15	44.04	10	44.14	43.90	5	9,503	0.05%
2023/10/18	10	44.20	0	0.00	44.00	10	9,631	0.10%
2023/10/17	4	45.51	2	45.00	45.00	2	9,796	0.02%
2023/10/16	1	45.60	2	46.48	45.60	-1	9,989	-0.01%
2023/10/13	6	45.48	1	45.95	45.30	5	10,021	0.05%
2023/10/12	2	44.75	5	45.00	45.75	-3	10,295	-0.03%
2023/10/11	1	44.90	0	0.00	45.05	1	10,432	0.01%
2023/10/06	0	0.00	1	44.10	44.45	-1	10,534	-0.01%
2023/10/05	1	44.10	5	44.10	44.00	-4	10,699	-0.04%
2023/10/04	14.1	44.00	10	43.95	43.90	4.1	10,774	0.04%
2023/10/03	2	45.53	3.2	45.30	45.15	-1.2	10,741	-0.01%
2023/09/28	3	45.78	2	45.88	45.45	1	11,290	0.01%
2023/09/27	1	45.00	3	45.20	45.20	-2	11,545	-0.02%
2023/09/26	6	45.45	1	45.15	45.10	5	11,886	0.04%
2023/09/25	2.2	46.00	4	46.54	46.50	-1.8	12,041	-0.01%
2023/09/22	2	45.10	0	0.00	45.40	2	12,061	0.02%
2023/09/21	14.2	45.00	0	0.00	45.25	14.2	12,203	0.12%
2023/09/20	1.4	46.40	0	0.00	46.20	1.4	12,217	0.01%
2023/09/19	12	46.89	1	46.80	46.65	11	12,364	0.09%
2023/09/18	1	46.55	2	46.80	46.30	-1	12,443	-0.01%
2023/09/15	31	46.06	44	46.20	46.40	-13	12,511	-0.10%
2023/09/14	2	45.50	1	45.90	45.50	1	12,729	0.01%
2023/09/13	18	45.33	19	45.41	45.15	-1	13,041	-0.01%
2023/09/12	19.2	46.58	1	46.50	46.30	18.2	13,042	0.14%
2023/09/11	11	47.46	3	47.37	46.65	8	13,107	0.06%
2023/09/08	2.1	46.80	3	46.80	46.65	-0.9	13,065	-0.01%
2023/09/07	4	47.34	0	0.00	47.25	4	13,134	0.03%
2023/09/06	4.2	46.64	5	46.90	47.05	-0.8	13,348	-0.01%
2023/09/05	4	46.59	2	46.80	46.85	2	13,387	0.01%
2023/09/04	7	47.43	33	47.11	47.20	-26	13,466	-0.19%
2023/09/01	1	45.45	3	45.73	45.75	-2	13,262	-0.02%
2023/08/31	2	44.73	14	44.70	45.15	-12	13,483	-0.09%
2023/08/30	44.1	45.48	7	45.04	44.85	37.1	13,993	0.26%
2023/08/29	3	45.68	2	45.80	46.70	1	13,793	0.01%
2023/08/28	12	46.06	7	46.06	45.85	5	13,839	0.04%
2023/08/25	5	45.39	2	45.30	45.20	3	13,768	0.02%
2023/08/24	4.4	45.54	15	45.59	45.70	-10.6	13,789	-0.08%
2023/08/23	1	45.50	1	45.95	45.55	0	13,730	0.00%
2023/08/22	2	45.65	1	44.95	44.95	1	13,665	0.01%
2023/08/21	1	45.65	4	46.20	45.90	-3	13,791	-0.02%
2023/08/18	0	0.00	2	45.80	45.40	-2	14,167	-0.01%
2023/08/17	15.1	46.31	0	0.00	46.10	15.1	14,655	0.10%
2023/08/16	2	45.15	8	45.20	45.30	-6	14,857	-0.04%
2023/08/15	8	45.43	7	45.56	45.55	1	15,681	0.01%
2023/08/14	16	45.50	12	45.70	45.10	4	15,771	0.03%
2023/08/11	12	46.65	1	46.55	46.55	11	15,792	0.07%
2023/08/10	3	48.10	7	47.97	47.45	-4	15,783	-0.03%
2023/08/09	6	48.42	0	0.00	48.25	6	15,800	0.04%
2023/08/08	11	48.78	13	48.83	48.90	-2	15,765	-0.01%
2023/08/07	33	48.93	14	48.61	49.30	19	15,810	0.12%
2023/08/04	1	53.00	0	0.00	52.90	1	15,535	0.01%
2023/08/02	4	52.93	8	53.69	52.60	-4	15,832	-0.03%
2023/08/01	6	53.18	0	0.00	53.10	6	15,856	0.04%
2023/07/31	3	53.70	4	54.15	53.40	-1	16,153	-0.01%
2023/07/28	9	54.68	0	0.00	54.00	9	16,431	0.05%
2023/07/27	10	55.43	2	55.35	55.10	8	16,688	0.05%
2023/07/26	11	55.24	3	55.03	54.10	8	16,988	0.05%
2023/07/25	4	55.50	4	55.75	55.70	0	17,576	0.00%
2023/07/24	6	53.55	7.1	54.40	54.50	-1.1	17,776	-0.01%
2023/07/21	4	52.55	8	52.68	52.50	-4	17,815	-0.02%
2023/07/20	2	53.65	4	53.48	53.80	-2	18,031	-0.01%
2023/07/19	13	52.55	1	51.90	51.70	12	18,061	0.07%
2023/07/18	10	53.08	5	53.70	53.70	5	18,306	0.03%
2023/07/17	25	53.22	2	53.60	53.50	23	18,480	0.12%
2023/07/14	69	54.76	6	53.80	53.60	63	18,427	0.34%
2023/07/13	9	54.99	8	55.01	54.60	1	18,860	0.01%
2023/07/12	21	56.20	11	56.00	55.60	10	19,325	0.05%
2023/07/11	8	57.01	0	0.00	56.60	8	19,621	0.04%
2023/07/10	5	57.06	4	57.40	56.90	1	20,468	0.00%
2023/07/07	15	56.04	22	56.82	56.10	-7	21,173	-0.03%
2023/07/06	55	58.15	10	58.24	57.30	45	21,351	0.21%
2023/07/05	8	59.40	31	60.35	60.50	-23	21,242	-0.11%
2023/07/04	2	58.95	16.3	59.64	60.00	-14.3	21,045	-0.07%
2023/07/03	4	57.58	8	58.70	59.40	-4	20,793	-0.02%
2023/06/30	4	57.18	25	57.68	57.60	-21	20,591	-0.10%
2023/06/29	15	57.72	4.1	57.36	57.10	10.9	20,543	0.05%
2023/06/28	1	57.30	22	58.00	56.60	-21	20,443	-0.10%
2023/06/27	2	56.40	5	57.26	56.20	-3	20,598	-0.01%
2023/06/26	1	58.20	13	58.23	58.10	-12	20,646	-0.06%
2023/06/21	22	58.68	21	58.90	58.40	1	20,678	0.00%
2023/06/20	62.3	58.83	2	59.00	58.20	60.3	20,649	0.29%
2023/06/19	90	60.04	105	60.15	60.60	-15	20,563	-0.07%	大賣/
2023/06/16	10	58.89	5	59.04	58.00	5	20,613	0.02%
2023/06/15	9	57.44	31	57.90	58.60	-22	20,585	-0.11%
2023/06/14	6	56.82	9	57.61	56.60	-3	20,658	-0.01%
2023/06/13	9	57.03	4	57.43	57.30	5	20,952	0.02%
2023/06/12	15	56.67	23	57.17	56.60	-8	21,046	-0.04%
2023/06/09	5	59.26	2	58.90	58.70	3	20,987	0.01%
2023/06/08	29	59.61	20	59.28	59.20	9	21,301	0.04%
2023/06/07	27	59.17	22	59.20	59.30	5	21,446	0.02%
2023/06/06	27	59.06	37	60.19	59.30	-10	21,829	-0.05%
2023/06/05	43	59.93	66	59.67	58.90	-23	22,475	-0.10%
2023/06/02	18	57.22	21	57.30	56.60	-3	22,505	-0.01%
2023/06/01	22	56.55	22.4	56.71	57.20	-0.4	22,401	0.00%
2023/05/31	13	55.00	1	55.10	55.70	12	22,283	0.05%
2023/05/30	1	54.70	82	54.43	54.10	-81	22,289	-0.36%
2023/05/29	16	54.86	18	55.08	54.90	-2	22,522	-0.01%
2023/05/26	12	54.12	6	54.28	54.10	6	22,987	0.03%
2023/05/25	35	53.83	38	54.24	54.20	-3	23,153	-0.01%
2023/05/24	20	56.03	5	55.80	55.00	15	23,148	0.06%
2023/05/23	1	55.90	20	54.54	55.70	-19	22,937	-0.08%
2023/05/22	32.2	51.88	17	52.51	52.60	15.2	22,589	0.07%
2023/05/19	105	53.20	25	53.40	51.70	80	22,525	0.36%	大買/
2023/05/18	20	56.83	18	56.25	56.90	2	21,742	0.01%
2023/05/17	25	55.76	13	56.44	56.10	12	21,600	0.06%
2023/05/16	16	55.01	19	54.43	55.20	-3	21,489	-0.01%
2023/05/15	10	54.52	11	54.33	54.20	-1	21,524	0.00%
2023/05/12	31	54.83	21	55.50	55.50	10	21,639	0.05%
2023/05/11	17	55.78	16	55.24	54.90	1	21,505	0.00%
2023/05/10	29	57.17	13	57.80	57.10	16	21,283	0.08%
2023/05/09	16	56.53	20	56.34	56.40	-4	21,155	-0.02%
2023/05/08	10	58.50	21	58.60	58.10	-11	20,936	-0.05%
2023/05/05	31	58.40	1	58.00	58.00	30	21,002	0.14%
2023/05/04	4	58.85	8	59.49	60.10	-4	20,885	-0.02%
2023/05/03	4	58.58	13	58.87	58.50	-9	20,956	-0.04%
2023/05/02	23	58.23	4	58.00	57.70	19	20,644	0.09%
2023/04/28	17	58.01	18	58.19	58.80	-1	20,417	0.00%
2023/04/27	7	55.90	9	56.34	56.80	-2	19,842	-0.01%
2023/04/26	8	53.89	18	54.08	54.50	-10	19,490	-0.05%
2023/04/25	18	54.77	9	56.63	54.30	9	19,361	0.05%
2023/04/24	14	55.99	24	55.42	56.00	-10	19,146	-0.05%
2023/04/21	17	55.58	15	55.99	54.30	2	19,157	0.01%
2023/04/20	15	58.56	8.2	57.99	57.60	6.9	18,682	0.04%
2023/04/19	7	59.64	8	59.91	59.60	-1	18,409	-0.01%
2023/04/18	40.2	60.58	11	60.81	60.00	29.2	18,251	0.16%
2023/04/17	10	60.62	20	61.52	62.80	-10	17,846	-0.06%
2023/04/14	35	59.06	15	58.70	58.80	20	17,383	0.12%
2023/04/13	19	61.09	5	60.96	60.20	14	17,106	0.08%
2023/04/12	2	59.80	16	58.72	60.10	-14	16,326	-0.09%
2023/04/11	3	54.17	16	54.99	55.00	-13	15,667	-0.08%
2023/04/10	7	53.00	11	53.59	53.90	-4	15,476	-0.03%
2023/04/07	1	52.00	3	52.50	52.00	-2	15,270	-0.01%
2023/04/06	1	52.40	56	52.41	52.40	-55	15,299	-0.36%
2023/03/31	4.5	51.46	20	51.34	51.40	-15.5	15,361	-0.10%
2023/03/30	0	0.00	4	51.93	51.90	-4	15,700	-0.03%
2023/03/29	0.5	51.60	4	51.63	51.80	-3.5	16,086	-0.02%
2023/03/28	5	51.42	3.5	51.49	51.50	1.5	16,247	0.01%
2023/03/27	35	52.19	18.4	52.10	52.10	16.6	16,054	0.10%
2023/03/24	8	50.68	1	50.70	50.60	7	15,998	0.04%
2023/03/23	1	51.70	2	52.30	51.50	-1	16,171	-0.01%
2023/03/22	55	52.09	21	52.09	51.80	34	16,609	0.20%
2023/03/21	25.9	53.23	7	52.74	52.60	18.9	17,190	0.11%
2023/03/20	1	50.20	3	50.27	50.00	-2	17,266	-0.01%
2023/03/17	3	49.73	3	49.72	50.30	0	17,307	0.00%
2023/03/16	9	49.07	2	49.03	48.65	7	17,127	0.04%
2023/03/15	1	50.10	5	50.18	50.90	-4	16,866	-0.02%
2023/03/14	7	49.59	9	49.92	49.55	-2	16,699	-0.01%
2023/03/13	13	50.05	32.2	50.15	50.00	-19.2	16,595	-0.12%
2023/03/10	16	48.94	32	49.08	50.00	-16	16,262	-0.10%
2023/03/09	23	48.62	5	49.25	49.20	18	16,160	0.11%
2023/03/08	27	49.14	69	48.83	49.00	-42	15,791	-0.27%
2023/03/07	27	45.16	25.5	47.33	48.10	1.5	15,134	0.01%
2023/03/06	31	43.93	12	43.68	43.75	19	14,515	0.13%
2023/03/03	4	43.49	0	0.00	43.25	4	14,651	0.03%
2023/03/02	15	43.54	39	43.33	43.70	-24	14,911	-0.16%
2023/03/01	16.5	43.52	0	0.00	43.55	16.5	15,377	0.11%
2023/02/24	23	44.26	4	44.86	45.05	19	15,369	0.12%
2023/02/23	8	43.02	7	43.88	44.20	1	14,942	0.01%
2023/02/22	17	42.66	18	42.43	42.50	-1	14,839	-0.01%
2023/02/21	8	41.85	1	42.65	41.90	7	15,002	0.05%
2023/02/20	21	41.87	47	41.83	42.00	-26	15,126	-0.17%
2023/02/17	75	40.83	51	40.74	41.25	24	15,085	0.16%
2023/02/16	2	40.35	3	40.48	40.40	-1	14,928	-0.01%
2023/02/15	1	39.80	3	39.72	39.90	-2	15,145	-0.01%
2023/02/14	0	0.00	3	39.35	39.55	-3	15,145	-0.02%
2023/02/13	13	39.07	10	39.00	39.00	3	15,203	0.02%
2023/02/10	19	40.39	11	40.32	39.70	8	15,261	0.05%
2023/02/09	4	39.66	0	0.00	39.75	4	15,195	0.03%
2023/02/08	7	39.59	10	39.70	39.40	-3	15,238	-0.02%
2023/02/07	1	39.00	5	39.27	39.80	-4	15,196	-0.03%
2023/02/06	1	38.95	14	38.97	38.95	-13	15,198	-0.09%
2023/02/03	21	39.67	4	39.64	39.45	17	15,146	0.11%
2023/02/02	14	40.13	20	40.08	40.30	-6	14,990	-0.04%
2023/02/01	16	40.04	19	40.09	40.00	-3	15,057	-0.02%
2023/01/31	0	0.00	41	37.95	37.85	-41	14,970	-0.27%
2023/01/30	2	37.73	15	37.73	37.65	-13	15,052	-0.09%
2023/01/17	0	0.00	2	37.05	36.65	-2	15,072	-0.01%
2023/01/16	5	36.37	1	36.35	36.35	4	15,055	0.03%
2023/01/13	0	0.00	2	36.95	36.80	-2	15,021	-0.01%
2023/01/12	18	36.73	9	36.76	36.70	9	15,112	0.06%
2023/01/11	3	36.60	2	36.18	36.85	1	15,160	0.01%
2023/01/10	1	35.40	10	35.30	35.45	-9	14,994	-0.06%
2023/01/09	3	35.17	0	0.00	35.10	3	15,067	0.02%
2023/01/05	7	35.91	2	35.35	35.05	5	15,367	0.03%
2023/01/04	6	36.07	18	36.31	36.40	-12	15,563	-0.08%
2023/01/03	29	36.31	1	37.20	36.40	28	15,843	0.18%
2022/12/30	9	36.94	16	37.14	37.15	-7	16,066	-0.04%
2022/12/29	13	36.29	2	36.10	36.25	11	16,319	0.07%
2022/12/28	14	36.94	37.1	37.03	36.45	-23.1	16,375	-0.14%
2022/12/27	2	37.00	0	0.00	36.75	2	16,472	0.01%
2022/12/26	12	37.09	1	37.10	37.00	11	16,532	0.07%
2022/12/23	3	37.37	6	37.72	37.50	-3	16,641	-0.02%
2022/12/22	9	37.50	18	37.31	37.75	-9	16,716	-0.05%
2022/12/21	9	36.92	20	37.08	37.00	-11	16,567	-0.07%
2022/12/20	0	0.00	2	36.23	34.85	-2	16,376	-0.01%
2022/12/19	4	35.39	4	35.80	35.35	0	16,566	0.00%
2022/12/16	4	36.18	2	36.45	36.40	2	16,796	0.01%
2022/12/15	13	37.00	1	36.70	36.60	12	16,699	0.07%
2022/12/14	22	36.79	12	36.70	37.00	10	16,358	0.06%
2022/12/13	44	36.19	94	35.62	36.75	-50	15,840	-0.32%
2022/12/12	11	34.65	52.2	34.80	35.05	-41.2	15,076	-0.27%
2022/12/09	0	0.00	4	33.55	33.70	-4	14,541	-0.03%
2022/12/08	0	0.00	1	32.90	33.00	-1	14,449	-0.01%
2022/12/07	3	32.68	2	32.25	32.25	1	14,417	0.01%
2022/12/06	2	32.90	0	0.00	32.55	2	14,313	0.01%
2022/12/05	14	33.81	12	33.44	33.30	2	14,299	0.01%
2022/12/02	1	33.55	3	33.52	33.40	-2	14,205	-0.01%
2022/12/01	38	33.65	5	33.57	33.65	33	14,143	0.23%
2022/11/30	6	33.29	5	33.31	33.00	1	13,923	0.01%
2022/11/29	79	33.74	66	33.64	33.50	13	13,734	0.09%
2022/11/28	0	0.00	6	33.07	32.95	-6	13,468	-0.04%
2022/11/25	12	33.05	1	33.10	32.60	11	13,400	0.08%
2022/11/24	55	32.64	17	32.74	32.80	38	13,297	0.29%
2022/11/23	12	33.53	51	33.79	33.95	-39	12,927	-0.30%
2022/11/22	48	33.06	23.1	33.08	33.20	24.9	12,413	0.20%
2022/11/21	0	0.00	2	32.38	32.30	-2	12,123	-0.02%
2022/11/18	1	31.70	0	0.00	31.65	1	12,001	0.01%
2022/11/17	17	33.11	144	32.57	32.40	-127	11,939	-1.06%	大賣/鉅額交易
2022/11/16	3	31.80	55	31.91	32.15	-52	11,602	-0.45%
2022/11/15	40	31.24	15	31.19	31.45	25	11,366	0.22%
2022/11/14	0	0.00	1	30.60	30.70	-1	11,283	-0.01%
2022/11/11	75	30.89	41	30.33	30.10	34	11,223	0.30%
2022/11/10	22	31.00	70	31.16	31.20	-48	11,019	-0.44%
2022/11/09	0	0.00	26	31.13	30.85	-26	11,063	-0.24%
2022/11/08	51	30.66	34	31.00	30.80	17	10,999	0.15%
2022/11/07	10	30.30	51	30.45	30.25	-41	10,930	-0.38%
2022/11/04	0	0.00	33	29.14	29.40	-33	10,871	-0.30%
2022/11/03	0	0.00	1	28.65	28.65	-1	10,994	-0.01%
2022/11/02	0	0.00	1	28.80	28.75	-1	11,019	-0.01%
2022/11/01	73	28.42	10	28.45	28.50	63	11,004	0.57%
2022/10/31	25.1	28.46	3	28.20	28.40	22.1	11,002	0.20%
2022/10/28	85	28.72	64	28.41	28.25	21	11,002	0.19%
2022/10/27	91	28.50	27	28.52	28.50	64	10,770	0.59%
2022/10/26	53	30.10	81	29.61	29.40	-28	10,592	-0.26%
2022/10/25	82	30.68	87	30.57	30.35	-5	10,651	-0.05%
2022/10/24	20	30.53	52	30.46	30.70	-32	10,724	-0.30%
2022/10/21	40	30.15	20	30.45	30.10	20	10,796	0.19%
2022/10/20	11	29.86	90	29.88	30.45	-79	10,897	-0.72%
2022/10/19	51	30.69	34	30.82	30.55	17	10,811	0.16%
2022/10/18	73	30.20	34	30.08	30.00	39	10,940	0.36%
2022/10/17	2	29.95	15	30.38	30.05	-13	10,946	-0.12%
2022/10/14	87	30.68	16	30.72	30.65	71	11,000	0.65%
2022/10/13	36	30.36	45	29.49	29.35	-9	11,075	-0.08%
2022/10/12	66	31.25	82	30.70	30.85	-16	11,317	-0.14%
2022/10/11	74	31.64	94	31.66	31.75	-20	11,401	-0.18%
2022/10/07	48	31.28	61	31.62	31.75	-13	11,477	-0.11%
2022/10/06	12	30.05	59	30.83	31.10	-47	11,338	-0.41%
2022/10/05	3	29.97	2	30.10	29.90	1	11,190	0.01%
2022/10/04	100	29.63	41.2	29.89	29.85	58.8	11,237	0.52%
2022/10/03	20	29.10	20	28.95	29.20	0	11,103	0.00%
2022/09/28	3	27.87	0	0.00	27.40	3	10,628	0.03%
2022/09/27	9	29.03	7	28.68	29.00	2	10,423	0.02%
2022/09/26	0	0.00	20	29.73	29.25	-20	10,195	-0.20%
2022/09/23	0	0.00	41	30.16	30.10	-41	9,844	-0.42%
2022/09/22	0	0.00	5	28.98	29.00	-5	9,506	-0.05%
2022/09/19	1	28.05	8	27.90	27.90	-7	9,455	-0.07%
2022/09/16	1	28.25	0	0.00	28.20	1	9,460	0.01%
2022/09/15	1	28.90	1	28.70	28.65	0	9,565	0.00%
2022/09/14	1	28.25	0	0.00	28.80	1	9,583	0.01%
2022/09/13	0	0.00	4	28.78	28.90	-4	9,675	-0.04%
2022/09/12	1	28.85	3	28.70	28.70	-2	9,858	-0.02%
2022/09/08	1	27.70	5	27.65	27.90	-4	9,920	-0.04%
2022/09/07	0	0.00	12	27.59	27.35	-12	10,004	-0.12%
2022/09/06	4	27.56	2	27.35	27.20	2	10,074	0.02%
2022/09/02	3	27.87	4	27.90	27.65	-1	10,261	-0.01%
2022/09/01	1	28.30	0	0.00	28.10	1	10,247	0.01%
2022/08/31	10	28.67	2	28.53	28.45	8	10,267	0.08%
2022/08/29	13	28.36	0	0.00	28.40	13	10,214	0.13%
2022/08/26	24	29.10	0	0.00	29.05	24	10,215	0.23%
2022/08/25	2	29.00	0	0.00	29.00	2	10,350	0.02%
2022/08/24	1	29.00	1	28.90	28.90	0	10,473	0.00%
2022/08/22	3	28.42	2	28.75	28.75	1	10,736	0.01%
2022/08/19	24	29.03	1	29.00	29.00	23	10,746	0.21%
2022/08/18	14	29.33	3	29.40	29.45	11	10,875	0.10%
2022/08/17	5	29.47	0	0.00	29.25	5	11,148	0.04%
2022/08/16	5	30.06	2	29.50	29.50	3	11,265	0.03%
2022/08/15	1	30.30	3	30.20	30.30	-2	11,496	-0.02%
2022/08/12	3	30.35	2	30.55	30.00	1	11,879	0.01%
2022/08/11	2	30.43	0	0.00	30.45	2	11,930	0.02%
2022/08/10	50	30.50	1	31.70	30.70	49	12,004	0.41%
2022/08/09	4	30.83	24	31.26	31.20	-20	12,123	-0.16%
2022/08/08	10	29.95	6	29.90	30.60	4	12,304	0.03%
2022/08/05	4	30.28	16	30.44	30.40	-12	12,413	-0.10%
2022/08/04	6	30.30	0	0.00	30.35	6	12,725	0.05%
2022/08/03	11	30.76	1	30.40	30.40	10	13,847	0.07%
2022/08/02	2	30.90	1	31.00	30.90	1	14,494	0.01%
2022/08/01	0	0.00	1	32.10	31.40	-1	14,677	-0.01%
2022/07/29	11	31.22	4	31.43	31.20	7	14,887	0.05%
2022/07/28	1	30.50	0	0.00	30.75	1	14,936	0.01%
2022/07/27	1	30.15	0	0.00	30.45	1	15,013	0.01%
2022/07/25	1	30.30	4	30.39	30.35	-3	15,401	-0.02%
2022/07/22	0	0.00	2	29.40	29.30	-2	15,430	-0.01%
2022/07/21	0	0.00	2	29.30	29.00	-2	16,482	-0.01%
2022/07/20	2	29.35	11	29.20	29.05	-9	18,316	-0.05%
2022/07/19	1	29.35	6	29.38	29.70	-5	19,359	-0.03%
2022/07/18	16	28.62	14	28.22	29.00	2	19,944	0.01%
2022/07/15	7	27.49	4.1	27.42	27.35	2.9	19,673	0.01%
2022/07/14	1	23.20	1	25.10	25.10	0	19,617	0.00%
2022/07/13	1	23.80	0	0.00	23.65	1	19,695	0.01%
2022/07/12	5.1	24.31	1	23.75	23.65	4.1	19,744	0.02%
2022/07/11	0	0.00	50	25.35	26.25	-50	20,168	-0.25%
2022/07/07	50	24.98	10	24.77	24.90	40	21,950	0.18%
2022/07/06	12	24.32	0	0.00	24.40	12	22,120	0.05%
2022/07/05	0	0.00	1	25.05	25.50	-1	22,443	0.00%
2022/07/04	0	0.00	10	24.75	24.40	-10	22,581	-0.04%
2022/07/01	11	24.39	0	0.00	24.25	11	22,661	0.05%
2022/06/30	1	25.25	0	0.00	25.10	1	22,627	0.00%
2022/06/28	0	0.00	10	25.50	25.80	-10	22,620	-0.04%
2022/06/24	3	25.82	2	25.43	25.50	1	22,616	0.00%
2022/06/23	0	0.00	2	25.75	25.40	-2	22,605	-0.01%
2022/06/22	6	26.52	1	25.95	25.95	5	22,519	0.02%
2022/06/21	1	26.35	1	27.00	27.05	0	22,495	0.00%
2022/06/20	1	26.85	1	26.30	25.95	0	22,427	0.00%
2022/06/17	1	28.25	8	28.80	27.90	-7	22,282	-0.03%
2022/06/16	0	0.00	1	29.35	29.00	-1	22,194	0.00%
2022/06/15	11	28.92	0	0.00	28.65	11	22,114	0.05%
2022/06/14	0	0.00	1	28.10	28.45	-1	22,067	0.00%
2022/06/13	1	29.10	0	0.00	29.10	1	22,170	0.00%
2022/06/10	1	29.90	0	0.00	30.20	1	22,205	0.00%
2022/06/09	1	30.10	0	0.00	29.95	1	22,247	0.00%
2022/06/07	0	0.00	1.1	29.80	29.80	-1.1	22,362	0.00%
2022/06/06	0	0.00	2	29.25	29.25	-2	22,414	-0.01%
2022/06/02	3	29.00	0	0.00	28.80	3	22,769	0.01%
2022/06/01	0	0.00	1	29.55	29.55	-1	22,924	0.00%
2022/05/31	10.1	29.59	0	0.00	29.40	10.1	22,897	0.04%
2022/05/30	0	0.00	2	30.80	30.70	-2	22,869	-0.01%
2022/05/27	1	31.10	3	31.15	30.90	-2	23,008	-0.01%
2022/05/26	7	31.76	0	0.00	31.00	7	23,087	0.03%
2022/05/25	0	0.00	3	31.22	31.60	-3	22,981	-0.01%
2022/05/24	3	30.97	2	30.70	30.70	1	22,716	0.00%
2022/05/23	10	30.55	16	31.07	30.90	-6	22,524	-0.03%
2022/05/20	43	30.74	38	30.40	30.25	5	22,346	0.02%
2022/05/19	6	30.38	8	30.63	30.60	-2	22,169	-0.01%
2022/05/18	1	30.15	2	30.08	30.20	-1	21,994	0.00%
2022/05/17	8	29.70	1	29.70	29.80	7	21,825	0.03%
2022/05/16	3	28.90	19	29.48	30.05	-16	21,497	-0.07%
2022/05/13	0	0.00	1	29.15	29.00	-1	21,295	0.00%
2022/05/12	16	29.18	38	29.03	28.55	-22	21,107	-0.10%
2022/05/11	53	31.01	47	30.10	30.60	6	20,729	0.03%
2022/05/10	0	0.00	10	31.14	31.10	-10	19,544	-0.05%
2022/05/09	18	29.92	10	29.66	29.00	8	18,800	0.04%
2022/05/06	1	29.85	12	29.50	29.70	-11	18,430	-0.06%
2022/05/05	1	28.90	8	29.00	29.00	-7	17,966	-0.04%
2022/05/04	5	28.79	6	28.03	28.70	-1	17,641	-0.01%
2022/05/03	7	27.48	4	27.86	28.00	3	17,390	0.02%
2022/04/29	3	29.00	9	29.10	28.90	-6	16,966	-0.04%
2022/04/28	17	28.95	4	28.93	28.50	13	16,719	0.08%
2022/04/27	16	30.10	10	29.43	28.80	6	16,354	0.04%
2022/04/26	58	32.78	26	32.88	31.55	32	15,213	0.21%
2022/04/25	26	31.39	11	32.10	33.35	15	13,191	0.11%
2022/04/22	2	31.65	31	31.30	32.35	-29	11,844	-0.24%
2022/04/21	11	29.56	8	29.47	29.45	3	10,750	0.03%
2022/04/20	10	29.93	0	0.00	29.80	10	10,526	0.09%
2022/04/19	12	29.99	22	29.67	30.10	-10	10,074	-0.10%
2022/04/18	2	28.40	2	28.83	29.00	0	9,706	0.00%
2022/04/15	8	30.24	9	30.23	29.95	-1	9,386	-0.01%
2022/04/14	19	29.82	38	30.18	29.85	-19	8,735	-0.22%
2022/04/13	20	27.66	21	28.91	29.25	-1	7,484	-0.01%
2022/04/12	25	26.96	40	27.14	27.55	-15	6,739	-0.22%
2022/04/11	31	27.38	134	27.50	27.55	-103	6,542	-1.57%	大賣/鉅額交易
2022/04/08	3	26.15	16	26.55	26.85	-13	6,172	-0.21%
2022/04/07	0	0.00	20	26.45	25.70	-20	5,975	-0.33%
2022/04/06	2	26.15	0	0.00	26.15	2	5,855	0.03%
2022/03/31	100	25.30	0	0.00	25.30	100	5,778	1.73%
2022/03/29	9	25.89	0	0.00	25.70	9	5,790	0.16%
2022/03/28	3	25.07	2	25.40	25.70	1	5,788	0.02%
2022/03/25	1	25.90	1	26.15	25.75	0	5,846	0.00%
2022/03/24	1	26.05	0	0.00	25.90	1	5,884	0.02%
2022/03/23	2	25.80	1	25.65	25.65	1	5,862	0.02%
2022/03/22	0	0.00	5	25.65	25.50	-5	5,819	-0.09%
2022/03/21	1	24.95	0	0.00	24.90	1	5,765	0.02%
2022/03/18	1	24.80	12	25.01	24.60	-11	5,748	-0.19%
2022/03/17	2	24.75	0	0.00	25.00	2	5,814	0.03%
2022/03/16	1	24.70	1	23.90	23.90	0	5,747	0.00%
2022/03/15	11	26.45	0	0.00	25.85	11	5,481	0.20%
2022/03/14	0	0.00	14	26.11	26.35	-14	5,389	-0.26%
2022/03/11	3	26.03	11	25.77	25.65	-8	5,295	-0.15%
2022/03/10	2	25.43	15	25.34	25.90	-13	5,206	-0.25%
2022/03/09	17	24.98	3	24.90	25.20	14	5,049	0.28%
2022/03/08	9	25.47	31	25.28	24.65	-22	4,932	-0.45%
2022/03/07	30	26.31	15.2	26.28	26.15	14.8	4,513	0.33%
2022/03/04	24	26.14	6	26.43	25.90	18	4,187	0.43%
2022/03/03	15	26.19	2	26.50	26.25	13	4,069	0.32%
2022/03/02	26	25.67	27	25.47	25.80	-1	3,846	-0.03%
2022/03/01	1	24.70	0	0.00	24.90	1	3,707	0.03%
2022/02/25	6	23.73	10	23.97	23.90	-4	3,634	-0.11%
2022/02/24	1	22.90	0	0.00	22.90	1	3,539	0.03%
2022/02/23	2	23.50	0	0.00	23.50	2	3,490	0.06%
2022/02/22	7	23.32	0	0.00	23.50	7	3,446	0.20%
2022/02/21	13	23.64	1	23.65	23.90	12	3,271	0.37%
2022/02/17	0	0.00	4	22.60	22.55	-4	2,991	-0.13%
2022/02/11	0	0.00	2	22.20	22.20	-2	3,120	-0.06%
2022/02/07	0	0.00	2	21.25	21.20	-2	3,329	-0.06%
2022/01/13	0	0.00	1	21.70	21.50	-1	3,886	-0.03%
2022/01/12	1	21.15	0	0.00	21.40	1	3,889	0.03%
2022/01/04	2	21.60	0	0.00	21.60	2	4,112	0.05%
2022/01/03	1	21.90	0	0.00	21.80	1	4,182	0.02%
2021/12/27	0	0.00	3	22.03	22.00	-3	4,474	-0.07%
2021/12/24	1	22.65	0	0.00	22.20	1	4,537	0.02%
2021/12/22	4	22.35	0	0.00	22.30	4	4,557	0.09%
2021/12/21	1	22.55	2	22.60	22.70	-1	4,537	-0.02%
2021/12/20	0	0.00	4	22.73	22.70	-4	4,481	-0.09%
2021/12/03	0	0.00	0.2	21.35	21.30	-0.2	5,461	0.00%
2021/11/25	1	22.70	1	21.80	21.80	0	7,106	0.00%
2021/11/15	2	22.15	0	0.00	21.75	2	8,549	0.02%
2021/11/12	3	22.12	0	0.00	22.15	3	8,930	0.03%
2021/11/10	0	0.00	10	21.65	21.60	-10	9,815	-0.10%
2021/11/09	0	0.00	1	22.00	22.00	-1	10,616	-0.01%
2021/11/08	6	22.32	13	22.25	22.15	-7	11,587	-0.06%
2021/10/22	2	21.90	0	0.00	21.90	2	18,103	0.01%
2021/10/21	0	0.00	3	23.43	23.45	-3	18,215	-0.02%
2021/10/20	0	0.00	2	23.10	22.70	-2	18,481	-0.01%
2021/10/15	1	22.90	0	0.00	22.75	1	19,965	0.01%
2021/10/14	2	22.00	0	0.00	22.25	2	20,620	0.01%
2021/10/12	1	23.30	1	22.60	22.60	0	21,530	0.00%
2021/10/08	2	23.10	0	0.00	22.95	2	21,625	0.01%
2021/10/05	1	23.15	1	23.50	23.75	0	22,108	0.00%
2021/09/23	0	0.00	6	24.85	24.85	-6	27,414	-0.02%
2021/09/17	2	25.50	22	25.82	25.50	-20	29,013	-0.07%
2021/09/16	21	26.23	1	26.00	26.00	20	29,021	0.07%
2021/09/15	4	25.98	4	26.08	26.35	0	28,960	0.00%
2021/09/14	2	26.10	0	0.00	26.10	2	28,920	0.01%
2021/09/13	0	0.00	6	26.70	26.95	-6	28,902	-0.02%
2021/09/10	16	26.56	0	0.00	26.05	16	28,697	0.06%
2021/09/08	2	25.30	3	25.07	24.75	-1	28,335	0.00%
2021/09/07	4	25.43	2	25.85	25.40	2	28,251	0.01%
2021/09/06	2	25.70	2	25.95	25.60	0	28,141	0.00%
2021/09/03	0	0.00	2	26.70	26.35	-2	27,935	-0.01%
2021/09/02	6	26.45	0	0.00	26.65	6	27,745	0.02%
2021/09/01	4	27.23	4	27.14	27.00	0	27,620	0.00%
2021/08/31	5	26.94	10	27.13	27.20	-5	27,184	-0.02%
2021/08/30	2	26.05	0	0.00	26.00	2	26,686	0.01%
2021/08/27	1	25.70	0	0.00	26.00	1	26,770	0.00%
2021/08/26	0	0.00	9	26.46	25.60	-9	27,415	-0.03%
2021/08/25	0	0.00	9	25.27	25.35	-9	27,090	-0.03%
2021/08/23	2	26.20	5	25.83	25.85	-3	26,875	-0.01%
2021/08/20	2	24.20	0	0.00	24.60	2	26,510	0.01%
2021/08/19	5	24.68	3	25.00	24.20	2	26,365	0.01%
2021/08/18	9	23.52	9	24.12	25.60	0	26,158	0.00%
2021/08/17	22	25.39	5	24.23	23.90	17	25,777	0.07%
2021/08/16	5	27.13	9	27.67	26.40	-4	25,231	-0.02%
2021/08/13	15	28.53	17	28.86	27.55	-2	24,737	-0.01%
2021/08/12	4	28.65	16	28.79	29.75	-12	23,927	-0.05%
2021/08/11	19	27.69	8	28.12	27.85	11	22,963	0.05%
2021/08/10	6	27.66	3	27.37	27.30	3	22,367	0.01%
2021/08/09	23	28.54	23.4	28.33	27.95	-0.4	22,110	0.00%
2021/08/06	1	27.00	3	26.93	26.95	-2	21,412	-0.01%
2021/08/05	3	26.72	2	26.95	26.65	1	21,222	0.00%
2021/08/04	2	28.00	1	27.40	27.40	1	21,141	0.00%
2021/08/03	8	28.44	1	28.85	28.85	7	21,239	0.03%
2021/08/02	4	28.91	22	28.28	29.30	-18	20,948	-0.09%
2021/07/30	33	27.95	11	28.36	27.20	22	20,265	0.11%
2021/07/29	12	27.47	17	27.56	27.95	-5	19,168	-0.03%
2021/07/28	0	0.00	3	26.07	25.75	-3	17,963	-0.02%
2021/07/27	2	26.28	6	26.57	25.60	-4	17,718	-0.02%
2021/07/26	9	26.16	8	26.37	26.90	1	17,744	0.01%
2021/07/23	0	0.00	9	25.78	26.70	-9	17,549	-0.05%
2021/07/22	7	26.19	5	26.20	25.00	2	17,272	0.01%
2021/07/21	35	27.35	21	26.89	26.50	14	17,026	0.08%
2021/07/20	23	26.42	40	26.59	26.75	-17	16,240	-0.10%
2021/07/19	11	26.44	11	26.75	27.10	0	15,653	0.00%
2021/07/16	1	25.10	0	0.00	25.10	1	15,298	0.01%
2021/07/15	4	24.78	4	24.60	24.85	0	15,227	0.00%
2021/07/14	2	23.30	0	0.00	23.90	2	15,419	0.01%
2021/07/13	5	23.33	5	23.24	23.50	0	16,149	0.00%
2021/07/12	27	25.69	10	25.50	25.05	17	16,669	0.10%
2021/07/09	0	0.00	1	24.95	24.65	-1	17,158	-0.01%
2021/07/08	2	25.05	3	25.18	24.95	-1	17,332	-0.01%
2021/07/07	2	24.40	1	24.25	24.30	1	17,117	0.01%
2021/07/06	0	0.00	12	25.64	25.60	-12	16,927	-0.07%
2021/07/05	17	26.60	13	26.83	26.35	4	16,765	0.02%
2021/07/02	18	25.79	7	26.51	25.65	11	16,464	0.07%
2021/07/01	37	27.85	33	27.28	26.80	4	15,961	0.03%
2021/06/30	34	27.26	55	26.56	27.50	-21	14,329	-0.15%
2021/06/29	49	24.53	56	24.13	25.15	-7	12,019	-0.06%
2021/06/28	43	22.40	4	22.31	22.90	39	10,786	0.36%
2021/06/25	0	0.00	4	21.35	20.85	-4	10,250	-0.04%
2021/06/23	4	21.04	0	0.00	20.45	4	10,125	0.04%
2021/06/22	0	0.00	10	21.10	20.80	-10	10,050	-0.10%
2021/06/21	0	0.00	3	19.75	20.10	-3	9,892	-0.03%
2021/06/11	2	20.60	0	0.00	20.40	2	9,696	0.02%
2021/06/10	0	0.00	5	19.80	20.40	-5	9,670	-0.05%
2021/06/09	10	20.30	0	0.00	20.35	10	9,630	0.10%
2021/06/07	0	0.00	1	20.90	20.80	-1	9,580	-0.01%
2021/06/04	0	0.00	3	21.93	21.70	-3	9,486	-0.03%
2021/06/03	25	22.91	4	22.75	22.45	21	9,303	0.23%
2021/06/02	2	21.80	5	20.20	21.70	-3	8,530	-0.04%
2021/06/01	0	0.00	5	20.12	20.10	-5	8,419	-0.06%
2021/05/31	0	0.00	1	20.50	20.00	-1	8,437	-0.01%
2021/05/27	1	18.95	0	0.00	18.65	1	8,249	0.01%
2021/05/24	2	19.15	0	0.00	18.95	2	8,373	0.02%
2021/05/19	3	18.50	7	18.53	18.65	-4	8,274	-0.05%
2021/05/18	6	18.25	14	17.86	18.25	-8	8,174	-0.10%
2021/05/17	0	0.00	7	16.53	16.60	-7	8,117	-0.09%
2021/05/12	7	20.39	0	0.00	19.60	7	7,828	0.09%
2021/05/11	20	22.35	9	22.80	21.70	11	7,594	0.14%
2021/05/10	4	22.30	7.1	22.04	22.15	-3.1	7,003	-0.04%
2021/05/07	4	20.88	0	0.00	21.20	4	6,735	0.06%
2021/05/06	1	21.50	0	0.00	20.35	1	6,625	0.02%
2021/05/05	1	20.95	16	20.19	20.40	-15	6,476	-0.23%
2021/05/04	12	19.50	20	20.70	19.55	-8	6,276	-0.13%
2021/05/03	3	22.20	4	21.90	21.65	-1	6,096	-0.02%
2021/04/29	13	21.16	28	21.31	21.20	-15	5,810	-0.26%
2021/04/28	2	20.40	12	20.55	20.60	-10	5,639	-0.18%
2021/04/27	10	20.75	10	20.90	21.00	0	5,570	0.00%
2021/04/26	0	0.00	57.3	21.13	21.20	-57.3	5,472	-1.05%
2021/04/23	0	0.00	1	20.60	20.80	-1	5,375	-0.02%
2021/04/22	4	22.45	19	21.17	20.55	-15	5,281	-0.28%
2021/04/21	8	22.00	3	21.93	21.70	5	4,844	0.10%
2021/04/20	6	22.95	4	22.14	22.10	2	4,649	0.04%
2021/04/19	27	22.66	7	22.29	23.65	20	4,266	0.47%
2021/04/16	23	21.46	11	21.23	21.50	12	3,385	0.35%
2021/04/15	18	20.59	21	20.75	20.95	-3	2,604	-0.12%
2021/04/14	1	18.70	31	19.26	19.75	-30	1,850	-1.62%
2021/04/12	5	18.25	0	0.00	18.25	5	1,510	0.33%
2021/04/09	1	18.10	0	0.00	18.05	1	1,450	0.07%
2021/04/08	2	18.43	2	18.35	18.35	0	1,395	0.00%
2021/04/07	30	18.00	0	0.00	17.80	30	1,262	2.38%
2021/03/05	4	17.59	0	0.00	17.20	4	1,552	0.26%
2021/03/02	0	0.00	1	17.00	16.90	-1	1,393	-0.07%
2021/01/15	0	0.00	17	16.00	15.85	-17	1,103	-1.54%
2021/01/14	0	0.00	2	16.15	16.10	-2	1,089	-0.18%
2021/01/13	0	0.00	3	16.13	16.20	-3	1,087	-0.28%
2021/01/05	0	0.00	4	17.35	17.35	-4	1,007	-0.40%
2020/12/31	0	0.00	5	17.20	17.20	-5	981	-0.51%
2020/12/30	1	17.45	0	0.00	17.50	1	966	0.10%
2020/12/23	5	17.00	0	0.00	17.10	5	871	0.57%
2020/12/21	12	18.30	0	0.00	18.25	12	784	1.53%
2020/12/17	0	0.00	5	17.10	17.00	-5	663	-0.75%
2020/12/16	2	17.55	0	0.00	17.50	2	652	0.31%
2020/12/14	8	17.51	0	0.00	17.50	8	590	1.36%
2020/12/11	4	16.75	0	0.00	16.75	4	519	0.77%
2020/12/10	5	17.35	0	0.00	17.20	5	489	1.02%
2020/12/09	0	0.00	5	16.30	16.35	-5	368	-1.36%
2020/12/04	1	16.20	0	0.00	16.25	1	344	0.29%
2020/11/30	4	16.28	1	16.30	16.35	3	375	0.80%
2020/11/26	5	16.20	0	0.00	16.25	5	362	1.38%
2020/11/12	0	0.00	1	15.50	15.45	-1	347	-0.29%
2020/10/30	1	15.40	0	0.00	15.40	1	350	0.29%
2020/09/03	3	16.10	0	0.00	16.10	3	371	0.81%
2020/08/28	0	0.00	1.5	15.80	15.80	-1.5	373	-0.40%
2020/08/27	0	0.00	219	15.70	15.85	-219	374	-58.43%	大賣/鉅額交易
2020/08/05	0	0.00	1	15.30	15.30	-1	406	-0.25%
2020/08/03	0	0.00	0.5	15.35	15.35	-0.5	412	-0.12%
2020/07/20	0	0.00	8	15.55	15.55	-8	448	-1.78%
2020/06/30	1	15.80	0	0.00	15.80	1	465	0.21%
2020/06/22	0	0.00	1	16.00	16.05	-1	475	-0.21%
2020/06/19	1	16.20	0	0.00	16.20	1	468	0.21%
2020/06/16	0	0.00	15.1	16.40	16.35	-15.1	465	-3.24%
2020/04/28	2	15.50	0	0.00	15.50	2	634	0.32%
2020/04/08	0	0.00	5	14.90	15.00	-5	653	-0.77%
2020/03/27	0	0.00	10	14.45	14.50	-10	625	-1.60%
2020/03/18	0	0.00	1	13.70	14.25	-1	578	-0.17%
2020/03/17	0	0.00	0.3	14.30	14.35	-0.3	562	-0.06%
2020/03/16	0	0.00	1	14.25	14.25	-1	541	-0.18%
2020/03/12	0	0.00	1	16.25	15.95	-1	477	-0.21%
2020/03/11	2	16.55	1	16.55	16.50	1	459	0.22%
2020/03/04	3	16.70	0	0.00	16.75	3	440	0.68%
2020/02/21	9	17.20	0	0.00	17.15	9	474	1.90%
2020/02/11	0	0.00	5	16.90	17.00	-5	520	-0.96%
2020/02/07	0	0.00	5	17.15	17.10	-5	543	-0.92%
2020/01/30	3	17.52	22	17.40	17.50	-19	524	-3.62%
2020/01/16	1	18.40	0	0.00	18.35	1	504	0.20%
2020/01/15	1	18.45	1	18.50	18.50	0	510	0.00%
2019/12/31	1	18.65	0	0.00	18.65	1	637	0.16%
2019/12/20	5	18.55	0	0.00	18.55	5	684	0.73%
2019/12/19	0	0.00	2	18.65	18.65	-2	689	-0.29%
2019/12/16	1	18.30	0	0.00	18.60	1	709	0.14%
2019/12/13	1	18.30	0	0.00	18.30	1	707	0.14%
2019/12/05	1	18.20	0	0.00	18.35	1	783	0.13%
2019/11/29	1	18.20	0	0.00	18.25	1	916	0.11%
2019/11/28	2	18.25	0	0.00	18.25	2	1,049	0.19%
2019/11/27	1	18.20	0	0.00	18.25	1	1,076	0.09%
2019/11/15	4	18.33	0	0.00	18.45	4	1,259	0.32%
2019/11/14	10	18.50	10	18.45	18.45	0	1,381	0.00%
2019/11/07	1	19.05	0	0.00	19.00	1	1,530	0.07%
2019/11/01	5	19.05	0	0.00	19.15	5	1,549	0.32%
2019/10/31	1	19.10	0	0.00	19.00	1	1,559	0.06%
2019/10/25	2	19.10	0	0.00	19.15	2	1,572	0.13%
2019/10/24	1	19.10	0	0.00	19.10	1	1,584	0.06%
2019/10/23	5	19.10	0	0.00	19.10	5	1,590	0.31%
2019/10/22	7	19.12	0	0.00	19.15	7	1,608	0.44%
2019/10/21	1	19.25	0	0.00	19.20	1	1,602	0.06%
2019/10/17	11	19.00	0	0.00	19.10	11	1,599	0.69%
2019/10/09	3	19.95	0	0.00	19.95	3	1,511	0.20%
2019/10/08	5	20.00	0	0.00	19.95	5	1,514	0.33%
2019/10/07	2	20.00	0	0.00	19.95	2	1,515	0.13%
2019/09/27	3	20.13	0	0.00	20.15	3	1,518	0.20%
2019/09/26	3	20.10	0	0.00	20.00	3	1,528	0.20%
2019/09/25	3	20.30	0	0.00	20.15	3	1,535	0.20%
2019/09/12	3	20.60	0	0.00	20.60	3	1,531	0.20%
2019/09/11	4	20.85	9	20.78	20.75	-5	1,527	-0.33%
2019/09/09	4	20.90	0	0.00	20.80	4	1,520	0.26%
2019/09/03	1	20.95	0	0.00	21.15	1	1,449	0.07%
2019/09/02	0	0.00	1	20.95	21.15	-1	1,435	-0.07%
2019/08/27	5	20.50	0	0.00	20.35	5	1,294	0.39%
2019/08/26	0	0.00	2	20.30	20.50	-2	1,274	-0.16%
2019/08/23	0	0.00	1	20.30	20.25	-1	1,249	-0.08%
2019/08/21	0	0.00	2	20.55	20.55	-2	1,214	-0.16%
2019/08/19	6	20.69	0	0.00	20.60	6	1,109	0.54%
2019/08/16	3	20.23	1	20.25	20.50	2	981	0.20%
2019/07/04	0	0.00	0	19.00	19.05	0	1,051	0.00%
2019/05/17	0	0.00	1	20.10	19.50	-1	2,955	-0.03%
2019/05/09	1	19.10	0	0.00	19.15	1	2,908	0.03%
2019/04/29	1	19.45	0	0.00	19.50	1	2,904	0.03%
2019/04/25	1	20.15	0	0.00	20.15	1	2,848	0.04%
2019/04/19	20	20.40	0	0.00	20.40	20	2,819	0.71%
2019/04/17	1	20.80	0	0.00	20.70	1	2,808	0.04%
2019/04/15	0	0.00	1	21.05	21.25	-1	2,862	-0.03%
2019/04/11	1	20.90	0	0.00	20.75	1	2,887	0.03%
2019/04/01	2	20.90	0	0.00	20.75	2	2,712	0.07%
2019/03/29	0.1	21.15	0	0.00	21.20	0.1	2,659	0.00%
2019/03/27	7	20.74	0	0.00	21.15	7	2,446	0.29%
2019/03/25	0	0.00	3	22.70	22.80	-3	2,284	-0.13%
2019/03/22	0	0.00	1	23.50	22.80	-1	2,255	-0.04%
2019/03/20	0	0.00	1	23.20	23.45	-1	2,170	-0.05%
2019/03/19	4	23.95	21	23.82	23.45	-17	2,111	-0.81%
2019/03/18	0	0.00	5	22.75	22.70	-5	1,795	-0.28%
2019/03/15	0	0.00	0	22.00	22.15	0	1,686	0.00%
2019/03/14	1	21.90	0	0.00	21.95	1	1,625	0.06%
2019/03/13	10	22.00	0	0.00	21.95	10	1,587	0.63%
2019/03/12	1	22.15	0.3	21.80	21.90	0.7	1,521	0.04%
2019/03/07	1	21.80	2	21.25	20.80	-1	1,461	-0.07%
2019/03/06	2	19.95	4	20.18	21.20	-2	1,310	-0.15%
2019/03/05	6	20.10	1	19.95	19.90	5	1,025	0.49%
2019/02/26	0	0.00	30	19.00	19.05	-30	966	-3.10%
2019/01/30	2	18.60	0	0.00	18.60	2	888	0.23%
2019/01/24	1	17.95	0	0.00	18.05	1	857	0.12%
2019/01/17	0	0.00	2	18.95	18.90	-2	827	-0.24%
2019/01/09	0	0.00	1	19.15	19.15	-1	774	-0.13%
2019/01/07	30	19.00	0	0.00	19.00	30	720	4.16%
2019/01/04	0	0.00	2	18.05	17.75	-2	663	-0.30%
2018/12/10	0	0.00	1	16.90	16.80	-1	620	-0.16%
2018/11/30	1	16.00	0	0.00	16.00	1	589	0.17%
2018/11/29	1	16.30	0	0.00	16.25	1	369	0.27%
2018/11/21	2	16.25	0	0.00	16.45	2	310	0.64%
2018/10/03	0	0.00	2	17.95	17.85	-2	378	-0.53%
2018/10/01	0	0.00	0.2	17.65	17.70	-0.2	385	-0.05%
2018/09/03	0	18.00	0	0.00	18.15	0	582	0.00%
2018/08/22	0	0.00	1	18.10	18.15	-1	716	-0.14%
2018/08/17	1	17.20	0	0.00	17.25	1	724	0.14%
2018/08/07	0	0.00	18	17.38	17.35	-18	754	-2.38%
2018/08/03	0	0.00	1	17.30	17.35	-1	758	-0.13%
2018/07/27	0	0.00	20	17.35	17.30	-20	762	-2.62%
2018/07/26	20	17.20	0	0.00	17.35	20	761	2.63%
2018/07/25	3	16.90	0	0.00	17.00	3	752	0.40%
2018/07/24	5	16.85	0	0.00	17.00	5	752	0.66%
2018/07/20	0	0.00	1.1	17.39	17.30	-1.1	758	-0.15%
2018/07/18	5	17.30	0	0.00	17.40	5	769	0.65%
2018/06/21	0	0.00	18	19.00	19.05	-18	804	-2.24%
2018/06/14	0	0.00	0	19.05	19.10	0	803	0.00%
2018/06/08	1	19.10	0	0.00	19.10	1	764	0.13%
2018/06/07	5	19.08	0	0.00	19.10	5	756	0.66%
2018/06/05	2	19.05	0	0.00	19.10	2	722	0.28%
2018/06/01	2	19.10	0	0.00	19.15	2	695	0.29%
2018/05/25	2	19.05	0	0.00	19.00	2	636	0.31%
2018/05/24	1	19.05	1	19.05	19.10	0	633	0.00%
2018/05/22	5	19.10	0	0.00	19.05	5	633	0.79%
2018/05/21	0	0.00	5	19.15	19.15	-5	642	-0.78%
2018/05/11	1	19.15	0	0.00	19.10	1	677	0.15%
2018/04/26	1	19.00	0	0.00	19.10	1	773	0.13%
2018/04/25	0	0.00	1	19.10	19.15	-1	758	-0.13%
2018/03/31	1	20.85	10	20.70	20.75	-9	876	-1.03%
2018/03/30	12	20.95	2	21.00	20.80	10	874	1.14%
2018/03/20	0	0.00	2	20.30	20.15	-2	1,017	-0.20%
2018/03/14	0	0.00	4	19.95	20.00	-4	1,137	-0.35%
2018/02/23	2	20.10	0	0.00	20.10	2	1,172	0.17%
2018/01/08	10	20.35	0	0.00	20.20	10	1,133	0.88%
2018/01/03	5	20.30	6	20.28	20.25	-1	1,119	-0.09%