榮剛 (5009)-凱基-高雄券商分點個股進出

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
54.2
漲跌
▼0.6
漲幅
-1.09%
成交量
31,162張
產業
上櫃鋼鐵類股
525人加入追蹤

立即追蹤
本地時間:14:30

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

榮剛 (5009)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/30	5	55.18	6	55.12	54.20	-1	8,518	-0.01%
2024/04/29	4	54.40	87	53.83	54.80	-83	8,034	-1.03%
2024/04/26	87	52.92	92	53.29	52.80	-5	7,806	-0.06%
2024/04/25	31	52.30	21	52.60	52.60	10	7,679	0.13%
2024/04/24	1	52.80	4	52.90	53.00	-3	7,613	-0.04%
2024/04/23	142	52.86	92	53.10	52.80	50	7,547	0.66%	大買/
2024/04/22	70	53.44	54	53.65	54.20	16	7,350	0.22%
2024/04/19	74	53.21	76	53.62	54.90	-2	7,016	-0.03%
2024/04/18	34	53.77	157	54.31	54.70	-123	6,616	-1.86%	大賣/鉅額交易
2024/04/17	16	53.06	76	53.01	53.50	-60	6,379	-0.94%
2024/04/16	284	51.99	228	52.39	51.90	56	6,043	0.93%	大買/大賣/
2024/04/15	170	53.38	265	53.71	53.30	-95	5,658	-1.68%	大買/大賣/
2024/04/12	28	52.31	25	52.54	52.50	3	5,187	0.06%
2024/04/11	48	52.41	73	52.78	52.60	-25	5,092	-0.49%
2024/04/10	59	52.43	103	52.40	52.50	-44	4,927	-0.89%	大賣/
2024/04/09	1	49.80	19	50.31	50.40	-18	4,584	-0.39%
2024/04/08	2	49.23	0	0.00	49.40	2	4,469	0.04%
2024/04/02	0	0.00	4	49.45	49.30	-4	4,494	-0.09%
2024/04/01	5	49.80	25	49.72	49.55	-20	4,543	-0.44%
2024/03/28	0	0.00	3	50.20	49.65	-3	4,887	-0.06%
2024/03/27	5	49.80	24	49.74	49.65	-19	5,331	-0.36%
2024/03/26	0	0.00	1	49.00	49.05	-1	5,334	-0.02%
2024/03/25	1	49.55	3.5	49.79	49.80	-2.5	5,373	-0.05%
2024/03/22	0	0.00	5	49.10	49.00	-5	5,440	-0.09%
2024/03/20	1	49.00	1	48.95	48.90	0	5,835	0.00%
2024/03/19	0	0.00	4	49.23	48.85	-4	5,894	-0.07%
2024/03/18	0	48.00	6	48.33	48.40	-6	5,952	-0.10%
2024/03/15	1	47.50	0	0.00	47.70	1	5,980	0.02%
2024/03/14	12	47.77	0	0.00	47.75	12	6,016	0.20%
2024/03/13	8	48.06	0	0.00	47.70	8	6,105	0.13%
2024/03/12	0	48.20	0	0.00	48.55	0	6,164	0.00%
2024/03/11	3	48.00	0	0.00	47.95	3	6,209	0.05%
2024/03/08	3	47.80	2	47.85	47.70	1	6,321	0.02%
2024/03/07	24	48.70	1	48.40	48.35	23	6,424	0.36%
2024/03/06	4	48.81	2	48.98	48.75	2	6,482	0.03%
2024/03/05	1	48.70	6	48.78	48.70	-5	6,483	-0.08%
2024/03/04	2	48.33	0	0.00	48.30	2	6,432	0.03%
2024/03/01	48	47.90	17.1	48.00	48.30	30.9	6,473	0.48%
2024/02/29	2	46.68	0	0.00	47.00	2	6,393	0.03%
2024/02/27	5	46.55	0	0.00	46.50	5	6,533	0.08%
2024/02/26	2	46.60	0	0.00	46.45	2	6,762	0.03%
2024/02/23	4	47.01	0	0.00	46.70	4	6,819	0.06%
2024/02/22	0	47.20	53	47.26	47.15	-53	6,850	-0.77%
2024/02/21	2.1	47.25	0	0.00	47.15	2.1	6,902	0.03%
2024/02/20	2	46.95	1	47.80	47.00	1	7,005	0.01%
2024/02/19	9	47.99	3	47.93	47.85	6	6,981	0.09%
2024/02/16	6	47.28	3	47.58	47.65	3	7,059	0.04%
2024/02/15	0	0.00	2	46.40	46.30	-2	7,018	-0.03%
2024/02/05	4	45.64	1	45.75	45.75	3	6,987	0.04%
2024/02/02	6	46.31	0	0.00	46.20	6	6,915	0.09%
2024/02/01	1	47.05	0	0.00	47.05	1	6,860	0.01%
2024/01/30	1	48.20	1	48.30	47.80	0	6,838	0.00%
2024/01/29	0	0.00	2	47.40	47.50	-2	6,806	-0.03%
2024/01/25	1	46.90	0	0.00	46.85	1	6,822	0.01%
2024/01/24	3	47.40	3.2	47.64	47.10	-0.2	6,879	0.00%
2024/01/22	20.2	46.12	0	46.00	46.00	20.2	6,968	0.29%
2024/01/18	3	45.83	1	46.15	46.05	2	7,018	0.03%
2024/01/17	6	46.04	0	0.00	45.90	6	7,040	0.09%
2024/01/16	1	47.20	0	0.00	47.15	1	7,129	0.01%
2024/01/15	0	0.00	2	47.60	47.70	-2	7,182	-0.03%
2024/01/12	2	47.08	0	0.00	47.10	2	7,199	0.03%
2024/01/11	1	46.95	0	0.00	47.20	1	7,228	0.01%
2024/01/10	1	47.60	0	0.00	47.50	1	7,246	0.01%
2024/01/09	1	47.90	0	0.00	47.85	1	7,392	0.01%
2024/01/08	0	0.00	18	48.87	48.50	-18	7,394	-0.24%
2024/01/05	3	48.85	1	48.75	48.85	2	7,444	0.03%
2024/01/04	15	48.06	1	47.90	47.80	14	7,477	0.19%
2024/01/03	3	48.77	0	0.00	48.65	3	7,427	0.04%
2024/01/02	2	49.05	10	49.07	49.00	-8	7,402	-0.11%
2023/12/29	2	48.85	25	49.25	48.85	-23	7,502	-0.31%
2023/12/28	4	48.96	0	0.00	48.75	4	7,474	0.05%
2023/12/27	6	49.31	0	0.00	49.20	6	7,433	0.08%
2023/12/26	2	49.28	2	50.00	49.20	0	7,403	0.00%
2023/12/25	13	49.84	1	50.60	49.00	12	7,233	0.17%
2023/12/22	99	51.39	48	52.59	49.45	51	7,151	0.71%
2023/12/20	11	51.46	11	51.28	51.70	0	6,695	0.00%
2023/12/19	4	50.50	2.1	50.89	50.90	1.9	6,648	0.03%
2023/12/18	20.1	51.35	10	51.80	51.60	10.1	6,687	0.15%
2023/12/15	14.5	51.53	106	51.77	51.50	-91.5	6,560	-1.39%	大賣/
2023/12/14	4	50.09	2	50.20	49.80	2	6,292	0.03%
2023/12/13	0	0.00	6	50.00	49.40	-6	6,241	-0.10%
2023/12/12	10	49.85	17	49.80	49.70	-7	6,243	-0.11%
2023/12/11	1	49.15	1	49.60	49.00	0	6,203	0.00%
2023/12/08	1	48.95	0	0.00	49.25	1	6,294	0.02%
2023/12/07	10	49.65	3	49.72	49.35	7	6,330	0.11%
2023/12/06	5	49.85	25	50.02	50.10	-20	6,363	-0.31%
2023/12/05	1	48.80	0	0.00	48.70	1	6,362	0.02%
2023/12/04	4	49.83	1	49.50	49.45	3	6,360	0.05%
2023/12/01	5	49.09	31	49.39	49.35	-26	6,314	-0.41%
2023/11/30	1	47.50	4	48.40	48.70	-3	6,270	-0.05%
2023/11/29	0	0.00	1	47.90	47.75	-1	6,552	-0.02%
2023/11/28	0	0.00	1	47.30	47.50	-1	6,644	-0.02%
2023/11/27	3	47.32	25	47.18	46.90	-22	6,811	-0.32%
2023/11/24	5	47.93	13	48.22	47.85	-8	7,115	-0.11%
2023/11/22	55	47.69	10	47.81	47.75	45	7,231	0.62%
2023/11/21	0	0.00	10	46.68	46.75	-10	7,064	-0.14%
2023/11/20	0	46.40	10	46.06	46.25	-10	7,149	-0.14%
2023/11/17	3	46.50	3	46.60	46.40	0	7,247	0.00%
2023/11/16	4	46.05	0	0.00	46.50	4	7,257	0.06%
2023/11/15	1	45.65	0	0.00	45.65	1	7,212	0.01%
2023/11/14	1	45.50	2	45.40	45.30	-1	7,278	-0.01%
2023/11/08	1	45.60	1	45.70	45.65	0	7,656	0.00%
2023/11/06	1	45.75	1	45.80	45.90	0	7,925	0.00%
2023/11/03	1	45.35	2	45.60	45.55	-1	8,105	-0.01%
2023/11/02	10	45.20	0	0.00	45.25	10	8,337	0.12%
2023/10/27	3	45.23	0	0.00	44.90	3	9,032	0.03%
2023/10/25	2	45.05	1	45.20	45.20	1	9,160	0.01%
2023/10/24	1	44.45	0	0.00	44.65	1	9,235	0.01%
2023/10/23	7	45.19	2	45.38	44.50	5	9,284	0.05%
2023/10/19	5	44.04	0	0.00	43.90	5	9,503	0.05%
2023/10/18	1	44.15	0	0.00	44.00	1	9,631	0.01%
2023/10/17	7	45.26	1	45.65	45.00	6	9,796	0.06%
2023/10/16	16	46.32	3	45.85	45.60	13	9,989	0.13%
2023/10/13	10	45.82	5	45.56	45.30	5	10,021	0.05%
2023/10/12	10	45.05	11	45.19	45.75	-1	10,295	-0.01%
2023/10/06	0	0.00	3	44.35	44.45	-3	10,534	-0.03%
2023/10/05	0	0.00	7	44.20	44.00	-7	10,699	-0.07%
2023/10/04	3	43.95	0	0.00	43.90	3	10,774	0.03%
2023/10/03	1	45.40	0	0.00	45.15	1	10,741	0.01%
2023/09/28	1	45.55	7	45.79	45.45	-6	11,290	-0.05%
2023/09/26	10	45.65	0	0.00	45.10	10	11,886	0.08%
2023/09/25	3	45.95	3	46.75	46.50	0	12,041	0.00%
2023/09/22	4	45.00	2	45.38	45.40	2	12,061	0.02%
2023/09/21	2	45.03	2	45.18	45.25	0	12,203	0.00%
2023/09/20	1	46.40	0	0.00	46.20	1	12,217	0.01%
2023/09/19	6	46.94	0	0.00	46.65	6	12,364	0.05%
2023/09/18	1	46.50	1	46.85	46.30	0	12,443	0.00%
2023/09/15	0	0.00	11	46.14	46.40	-11	12,511	-0.09%
2023/09/14	0	0.00	1	45.95	45.50	-1	12,729	-0.01%
2023/09/13	4	45.61	7	45.48	45.15	-3	13,041	-0.02%
2023/09/11	16	46.83	1	46.70	46.65	15	13,107	0.11%
2023/09/08	2	46.83	11	46.87	46.65	-9	13,065	-0.07%
2023/09/07	0	0.00	27	47.11	47.25	-27	13,134	-0.21%
2023/09/06	1	47.20	0	0.00	47.05	1	13,348	0.01%
2023/09/04	15	47.67	5	47.81	47.20	10	13,466	0.07%
2023/09/01	2	45.83	2	45.60	45.75	0	13,262	0.00%
2023/08/31	22	45.19	2	44.98	45.15	20	13,483	0.15%
2023/08/30	8	45.36	3	45.75	44.85	5	13,993	0.04%
2023/08/29	15	46.07	2	45.68	46.70	13	13,793	0.09%
2023/08/28	7	46.28	1	45.65	45.85	6	13,839	0.04%
2023/08/25	2	45.28	1	45.65	45.20	1	13,768	0.01%
2023/08/24	1	45.65	1	45.95	45.70	0	13,789	0.00%
2023/08/23	12	45.99	7	45.49	45.55	5	13,730	0.04%
2023/08/22	21	45.01	1	45.00	44.95	20	13,665	0.15%
2023/08/21	0	0.00	6	46.23	45.90	-6	13,791	-0.04%
2023/08/18	2	45.60	3	45.47	45.40	-1	14,167	-0.01%
2023/08/17	6	46.08	0	0.00	46.10	6	14,655	0.04%
2023/08/16	7	45.49	1	45.65	45.30	6	14,857	0.04%
2023/08/15	1	46.00	0	0.00	45.55	1	15,681	0.01%
2023/08/14	7	45.01	0	0.00	45.10	7	15,771	0.04%
2023/08/11	21.2	46.73	1	46.55	46.55	20.2	15,792	0.13%
2023/08/10	10	47.75	0	0.00	47.45	10	15,783	0.06%
2023/08/09	2	48.28	0	0.00	48.25	2	15,800	0.01%
2023/08/08	5	49.41	2	48.75	48.90	3	15,765	0.02%
2023/08/07	66.1	50.95	5	48.46	49.30	61.1	15,810	0.39%
2023/08/04	2	52.95	1	52.90	52.90	1	15,535	0.01%
2023/08/02	7	54.00	2	53.55	52.60	5	15,832	0.03%
2023/08/01	3	53.47	3	53.50	53.10	0	15,856	0.00%
2023/07/31	4	53.60	1	54.90	53.40	3	16,153	0.02%
2023/07/28	41	54.58	0	0.00	54.00	41	16,431	0.25%
2023/07/27	35	55.34	44	55.51	55.10	-9	16,688	-0.05%
2023/07/26	23	54.18	1	55.20	54.10	22	16,988	0.13%
2023/07/25	10	55.53	42	55.91	55.70	-32	17,576	-0.18%
2023/07/24	1	54.70	47	54.40	54.50	-46	17,776	-0.26%
2023/07/21	4	52.48	3	52.37	52.50	1	17,815	0.01%
2023/07/20	10	53.08	18	53.08	53.80	-8	18,031	-0.04%
2023/07/19	1	52.90	0	0.00	51.70	1	18,061	0.01%
2023/07/18	6	52.73	6	53.68	53.70	0	18,306	0.00%
2023/07/17	56	53.25	4	53.48	53.50	52	18,480	0.28%
2023/07/14	39	53.93	0	0.00	53.60	39	18,427	0.21%
2023/07/13	52	55.41	40	56.15	54.60	12	18,860	0.06%
2023/07/12	232	55.89	50	56.02	55.60	182	19,325	0.94%	大買/鉅額交易
2023/07/11	45	56.59	2	56.80	56.60	43	19,621	0.22%
2023/07/10	8	57.04	42	57.50	56.90	-34	20,468	-0.17%
2023/07/07	37	56.74	6	56.40	56.10	31	21,173	0.15%
2023/07/06	97	57.85	15	58.26	57.30	82	21,351	0.38%
2023/07/05	3	60.00	10	60.42	60.50	-7	21,242	-0.03%
2023/07/04	25.1	58.38	5.1	59.11	60.00	20.1	21,045	0.10%
2023/07/03	10	58.27	13	58.79	59.40	-3	20,793	-0.01%
2023/06/30	7	57.49	30	57.80	57.60	-23	20,591	-0.11%
2023/06/29	104	57.64	151	57.77	57.10	-47	20,543	-0.23%	大買/大賣/
2023/06/28	48.1	56.92	28	57.44	56.60	20.1	20,443	0.10%
2023/06/27	46	56.23	42	57.21	56.20	4	20,598	0.02%
2023/06/26	4.2	58.52	6	58.38	58.10	-1.9	20,646	-0.01%
2023/06/21	126	58.47	37	59.18	58.40	89	20,678	0.43%	大買/
2023/06/20	48	58.64	4	58.53	58.20	44	20,649	0.21%
2023/06/19	10	60.22	19	60.26	60.60	-9	20,563	-0.04%
2023/06/16	12	58.77	7	58.50	58.00	5	20,613	0.02%
2023/06/15	1	58.60	8	58.48	58.60	-7	20,585	-0.03%
2023/06/14	2	57.05	17	57.43	56.60	-15	20,658	-0.07%
2023/06/13	23	56.68	4	57.25	57.30	19	20,952	0.09%
2023/06/12	58	57.02	12	56.88	56.60	46	21,046	0.22%
2023/06/09	8	59.01	16	59.48	58.70	-8	20,987	-0.04%
2023/06/08	3	59.27	6	59.92	59.20	-3	21,301	-0.01%
2023/06/07	27	59.03	13	59.12	59.30	14	21,446	0.07%
2023/06/06	29	59.28	14	59.24	59.30	15	21,829	0.07%
2023/06/05	71	60.61	89.2	59.59	58.90	-18.2	22,475	-0.08%
2023/06/02	21	57.18	25	57.41	56.60	-4	22,505	-0.02%
2023/06/01	6	55.72	42	56.77	57.20	-36	22,401	-0.16%
2023/05/31	7	54.50	53	54.67	55.70	-46	22,283	-0.21%
2023/05/30	64	54.15	3	54.17	54.10	61	22,289	0.27%
2023/05/29	10	55.13	6	55.30	54.90	4	22,522	0.02%
2023/05/26	6	54.23	4	54.30	54.10	2	22,987	0.01%
2023/05/25	16	53.46	15	54.15	54.20	1	23,153	0.00%
2023/05/24	53	56.14	162	56.14	55.00	-109	23,148	-0.47%	大賣/鉅額交易
2023/05/23	133	55.03	77	54.58	55.70	56	22,937	0.24%	大買/
2023/05/22	43	52.59	4	51.85	52.60	39	22,589	0.17%
2023/05/19	106	53.29	16	52.43	51.70	90	22,525	0.40%	大買/
2023/05/18	7	56.30	13	57.19	56.90	-6	21,742	-0.03%
2023/05/17	25	56.74	11	56.26	56.10	14	21,600	0.06%
2023/05/16	10	53.80	37	54.62	55.20	-27	21,489	-0.13%
2023/05/15	21	54.20	0	0.00	54.20	21	21,524	0.10%
2023/05/12	2	54.65	1	55.50	55.50	1	21,639	0.00%
2023/05/11	19	55.85	13	55.07	54.90	6	21,505	0.03%
2023/05/10	11	57.62	8	57.13	57.10	3	21,283	0.01%
2023/05/09	3	56.23	13	56.52	56.40	-10	21,155	-0.05%
2023/05/08	9	58.32	5.1	58.20	58.10	4	20,936	0.02%
2023/05/05	5	58.50	8	58.68	58.00	-3	21,002	-0.01%
2023/05/04	8	59.66	103	59.66	60.10	-95	20,885	-0.45%	大賣/
2023/05/03	106	59.33	23	58.94	58.50	83	20,956	0.40%	大買/
2023/05/02	4	58.13	9	58.54	57.70	-5	20,644	-0.02%
2023/04/28	39	58.27	43	58.50	58.80	-4	20,417	-0.02%
2023/04/27	65.1	56.21	68	56.40	56.80	-3	19,842	-0.01%
2023/04/26	8	53.95	4	53.80	54.50	4	19,490	0.02%
2023/04/25	3.1	54.28	7	53.90	54.30	-4	19,361	-0.02%
2023/04/24	6	55.27	3	55.20	56.00	3	19,146	0.02%
2023/04/21	15	55.75	12	55.24	54.30	3	19,157	0.02%
2023/04/20	23.1	58.24	7	57.91	57.60	16	18,682	0.09%
2023/04/19	8.2	59.75	10	60.00	59.60	-1.8	18,409	-0.01%
2023/04/18	13.1	61.23	6	60.45	60.00	7.1	18,251	0.04%
2023/04/17	22	61.49	19.1	62.08	62.80	2.9	17,846	0.02%
2023/04/14	12.1	58.91	23.5	58.41	58.80	-11.4	17,383	-0.07%
2023/04/13	53	61.71	67	60.76	60.20	-14	17,106	-0.08%
2023/04/12	52.2	60.02	33.1	60.14	60.10	19.1	16,326	0.12%
2023/04/11	18.1	54.63	19	55.01	55.00	-0.9	15,667	-0.01%
2023/04/10	4	53.73	10	53.66	53.90	-6	15,476	-0.04%
2023/04/07	5	51.86	0	0.00	52.00	5	15,270	0.03%
2023/04/06	11	52.55	9	52.40	52.40	2	15,299	0.01%
2023/03/31	10.2	51.41	13	51.42	51.40	-2.9	15,361	-0.02%
2023/03/30	0	0.00	1	52.00	51.90	-1	15,700	-0.01%
2023/03/29	0.5	51.45	1	51.50	51.80	-0.5	16,086	0.00%
2023/03/28	24	51.93	11	51.40	51.50	13	16,247	0.08%
2023/03/27	3	51.80	20	52.31	52.10	-17	16,054	-0.11%
2023/03/24	23	50.70	2	50.70	50.60	21	15,998	0.13%
2023/03/23	2	51.80	2	51.45	51.50	0	16,171	0.00%
2023/03/22	10	52.15	3	51.90	51.80	7	16,609	0.04%
2023/03/21	38.1	53.72	50.2	52.99	52.60	-12.1	17,190	-0.07%
2023/03/20	22	50.44	7	50.40	50.00	15	17,266	0.09%
2023/03/17	10	49.51	7	49.86	50.30	3	17,307	0.02%
2023/03/16	39.1	49.61	4	48.91	48.65	35.1	17,127	0.20%
2023/03/15	25	50.09	1	50.10	50.90	24	16,866	0.14%
2023/03/14	30	49.66	18	49.76	49.55	12	16,699	0.07%
2023/03/13	5	49.43	22	50.31	50.00	-17	16,595	-0.10%
2023/03/10	2	48.85	5	49.40	50.00	-3	16,262	-0.02%
2023/03/09	14.1	49.53	54	48.55	49.20	-39.9	16,160	-0.25%
2023/03/08	38	48.96	38.7	48.68	49.00	-0.7	15,791	0.00%
2023/03/07	54.3	47.29	52.3	46.82	48.10	2	15,134	0.01%
2023/03/06	11	43.33	61	43.65	43.75	-50	14,515	-0.34%
2023/03/03	65	43.37	9	43.53	43.25	56	14,651	0.38%
2023/03/02	22	43.20	32	43.47	43.70	-10	14,911	-0.07%
2023/03/01	10	43.39	7	43.51	43.55	3	15,377	0.02%
2023/02/24	30	44.63	19	44.81	45.05	11	15,369	0.07%
2023/02/23	17	43.26	44.5	43.62	44.20	-27.5	14,942	-0.18%
2023/02/22	1	41.50	3	42.35	42.50	-2	14,839	-0.01%
2023/02/21	3	42.35	9	41.87	41.90	-6	15,002	-0.04%
2023/02/20	1	41.95	0	0.00	42.00	1	15,126	0.01%
2023/02/17	19	41.11	16	41.16	41.25	3	15,085	0.02%
2023/02/16	0	0.00	8	40.49	40.40	-8	14,928	-0.05%
2023/02/15	1.3	39.74	5	39.55	39.90	-3.7	15,145	-0.02%
2023/02/14	0	0.00	6	39.45	39.55	-6	15,145	-0.04%
2023/02/13	41	39.13	4	39.15	39.00	37	15,203	0.24%
2023/02/10	18	40.31	16	40.62	39.70	2	15,261	0.01%
2023/02/08	23	39.61	0	0.00	39.40	23	15,238	0.15%
2023/02/07	4	39.25	5	39.63	39.80	-1	15,196	-0.01%
2023/02/06	2	38.98	1	39.20	38.95	1	15,198	0.01%
2023/02/03	7	40.03	6	39.66	39.45	1	15,146	0.01%
2023/02/02	10	40.32	8	40.38	40.30	2	14,990	0.01%
2023/02/01	34	40.69	55.1	39.90	40.00	-21.1	15,057	-0.14%
2023/01/31	1	37.70	1	38.00	37.85	0	14,970	0.00%
2023/01/30	1	37.85	3	37.67	37.65	-2	15,052	-0.01%
2023/01/17	0	0.00	3	36.55	36.65	-3	15,072	-0.02%
2023/01/16	7	36.44	3.1	36.45	36.35	3.9	15,055	0.03%
2023/01/13	0	0.00	15	36.90	36.80	-15	15,021	-0.10%
2023/01/12	0	0.00	4	37.00	36.70	-4	15,112	-0.03%
2023/01/11	16	36.44	3	36.15	36.85	13	15,160	0.09%
2023/01/09	16	35.15	1	35.25	35.10	15	15,067	0.10%
2023/01/06	2	35.35	0	0.00	35.20	2	15,182	0.01%
2023/01/05	4	35.65	31	35.45	35.05	-27	15,367	-0.18%
2023/01/04	43	36.13	28	36.21	36.40	15	15,563	0.10%
2023/01/03	25	36.10	25	36.28	36.40	0	15,843	0.00%
2022/12/30	9	37.06	11	37.18	37.15	-2	16,066	-0.01%
2022/12/29	1	35.95	4	36.10	36.25	-3	16,319	-0.02%
2022/12/28	25	36.99	21	36.50	36.45	4	16,375	0.02%
2022/12/27	0	0.00	1	37.00	36.75	-1	16,472	-0.01%
2022/12/26	5	37.15	2	37.15	37.00	3	16,532	0.02%
2022/12/23	24	37.70	23	37.52	37.50	1	16,641	0.01%
2022/12/22	6	37.13	10.2	37.46	37.75	-4.2	16,716	-0.03%
2022/12/21	30	36.66	17	36.66	37.00	13	16,567	0.08%
2022/12/20	2	35.25	2	36.08	34.85	0	16,376	0.00%
2022/12/19	3	35.55	6.1	35.40	35.35	-3.1	16,566	-0.02%
2022/12/16	3	36.10	6	36.20	36.40	-3	16,796	-0.02%
2022/12/15	26	37.03	15	36.91	36.60	11	16,699	0.07%
2022/12/14	15	36.78	4	36.95	37.00	11	16,358	0.07%
2022/12/13	39	35.70	59	36.14	36.75	-20	15,840	-0.13%
2022/12/12	18	34.79	25.2	35.08	35.05	-7.2	15,076	-0.05%
2022/12/09	14	33.59	4	33.33	33.70	10	14,541	0.07%
2022/12/07	2	32.38	3	32.63	32.25	-1	14,417	-0.01%
2022/12/06	3	32.82	0	0.00	32.55	3	14,313	0.02%
2022/12/05	3	33.38	0	0.00	33.30	3	14,299	0.02%
2022/12/02	2	33.68	1	33.65	33.40	1	14,205	0.01%
2022/12/01	1	33.25	2	33.53	33.65	-1	14,143	-0.01%
2022/11/30	2	33.30	4	33.10	33.00	-2	13,923	-0.01%
2022/11/29	8.1	33.41	5	33.51	33.50	3.1	13,734	0.02%
2022/11/28	2	32.95	3	32.90	32.95	-1	13,468	-0.01%
2022/11/25	5	32.95	21	32.89	32.60	-16	13,400	-0.12%
2022/11/24	52	32.89	33	33.19	32.80	19	13,297	0.14%
2022/11/23	24	33.75	23	33.47	33.95	1	12,927	0.01%
2022/11/22	39	32.83	71	33.05	33.20	-32	12,413	-0.26%
2022/11/21	1	32.30	1	32.25	32.30	0	12,123	0.00%
2022/11/18	13	32.27	29.5	32.21	31.65	-16.5	12,001	-0.14%
2022/11/17	71	32.58	50	32.50	32.40	21	11,939	0.18%
2022/11/16	14	31.60	26	31.86	32.15	-12	11,602	-0.10%
2022/11/15	1	31.05	9	31.12	31.45	-8	11,366	-0.07%
2022/11/14	12	30.65	10	30.65	30.70	2	11,283	0.02%
2022/11/11	16	30.59	6	30.32	30.10	10	11,223	0.09%
2022/11/10	0	0.00	1	30.90	31.20	-1	11,019	-0.01%
2022/11/09	1	31.10	12	31.06	30.85	-11	11,063	-0.10%
2022/11/08	4	30.53	15	31.04	30.80	-11	10,999	-0.10%
2022/11/07	0	0.00	3	30.48	30.25	-3	10,930	-0.03%
2022/11/04	3	29.10	5	29.21	29.40	-2	10,871	-0.02%
2022/11/03	20	28.80	0	0.00	28.65	20	10,994	0.18%
2022/11/02	0	0.00	20	28.80	28.75	-20	11,019	-0.18%
2022/11/01	1	28.45	0	0.00	28.50	1	11,004	0.01%
2022/10/31	0	0.00	11	28.45	28.40	-11	11,002	-0.10%
2022/10/28	71	28.67	59	29.07	28.25	12	11,002	0.11%
2022/10/27	44	28.19	0	0.00	28.50	44	10,770	0.41%
2022/10/26	5	30.03	3	29.70	29.40	2	10,592	0.02%
2022/10/25	4	30.66	7	30.80	30.35	-3	10,651	-0.03%
2022/10/24	2	30.73	21	30.69	30.70	-19	10,724	-0.18%
2022/10/21	43	30.12	23	30.50	30.10	20	10,796	0.19%
2022/10/20	6	30.00	9	30.14	30.45	-3	10,897	-0.03%
2022/10/19	5	31.05	23	30.58	30.55	-18	10,811	-0.17%
2022/10/18	23	29.82	3	30.33	30.00	20	10,940	0.18%
2022/10/17	5	30.08	3	30.02	30.05	2	10,946	0.02%
2022/10/13	4	30.10	3	29.55	29.35	1	11,075	0.01%
2022/10/12	6	31.13	8	30.89	30.85	-2	11,317	-0.02%
2022/10/11	7	31.46	7	31.78	31.75	0	11,401	0.00%
2022/10/07	1	31.68	12	31.57	31.75	-11	11,477	-0.10%
2022/10/06	30.5	31.10	41	30.90	31.10	-10.5	11,338	-0.09%
2022/10/05	4	30.30	6	30.28	29.90	-2	11,190	-0.02%
2022/10/04	13	29.78	1	29.95	29.85	12	11,237	0.11%
2022/10/03	1	29.00	1	29.05	29.20	0	11,103	0.00%
2022/09/30	2	28.40	2	29.15	29.55	0	11,018	0.00%
2022/09/29	1	28.30	151	29.03	28.90	-150	10,825	-1.39%	大賣/鉅額交易
2022/09/28	1	28.00	31.4	27.55	27.40	-30.4	10,628	-0.29%
2022/09/27	23	28.36	0	0.00	29.00	23	10,423	0.22%
2022/09/26	3	30.08	12	30.15	29.25	-9	10,195	-0.09%
2022/09/23	3.4	29.76	55	30.17	30.10	-51.6	9,844	-0.52%
2022/09/22	5	28.58	1	29.00	29.00	4	9,506	0.04%
2022/09/21	2	27.95	0	0.00	27.95	2	9,413	0.02%
2022/09/20	0	0.00	3	28.15	28.30	-3	9,448	-0.03%
2022/09/19	4	28.28	0	0.00	27.90	4	9,455	0.04%
2022/09/16	13	28.33	0	0.00	28.20	13	9,460	0.14%
2022/09/15	0	0.00	2	28.90	28.65	-2	9,565	-0.02%
2022/09/14	1	28.20	2	28.20	28.80	-1	9,583	-0.01%
2022/09/13	27	28.78	0	0.00	28.90	27	9,675	0.28%
2022/09/12	3	28.90	2	28.80	28.70	1	9,858	0.01%
2022/09/08	0	0.00	6.7	27.82	27.90	-6.7	9,920	-0.07%
2022/09/07	2	27.40	5	27.50	27.35	-3	10,004	-0.03%
2022/09/06	28	27.64	0	0.00	27.20	28	10,074	0.28%
2022/09/05	1	27.35	0	0.00	27.50	1	10,204	0.01%
2022/09/02	1	28.10	0.1	27.75	27.65	0.9	10,261	0.01%
2022/09/01	38	28.35	0	0.00	28.10	38	10,247	0.37%
2022/08/31	35	28.48	0	0.00	28.45	35	10,267	0.34%
2022/08/30	8	29.08	10	29.04	28.80	-2	10,187	-0.02%
2022/08/29	29	28.36	2.2	28.44	28.40	26.8	10,214	0.26%
2022/08/26	47	29.15	1	29.10	29.05	46	10,215	0.45%
2022/08/25	10	29.01	1	29.15	29.00	9	10,350	0.09%
2022/08/24	2	28.90	7	29.39	28.90	-5	10,473	-0.05%
2022/08/22	1	28.70	1	28.90	28.75	0	10,736	0.00%
2022/08/19	11	29.00	1	29.00	29.00	10	10,746	0.09%
2022/08/18	0	0.00	4	29.55	29.45	-4	10,875	-0.04%
2022/08/17	6	29.34	0	0.00	29.25	6	11,148	0.05%
2022/08/16	13	30.13	4	29.80	29.50	9	11,265	0.08%
2022/08/15	14	30.03	3	29.95	30.30	11	11,496	0.10%
2022/08/11	2	30.58	7	30.86	30.45	-5	11,930	-0.04%
2022/08/10	6	31.71	11	30.91	30.70	-5	12,004	-0.04%
2022/08/09	2	30.50	3	30.93	31.20	-1	12,123	-0.01%
2022/08/08	5	30.40	1	30.75	30.60	4	12,304	0.03%
2022/08/05	0	0.00	6	30.34	30.40	-6	12,413	-0.05%
2022/08/04	1	30.30	2	30.48	30.35	-1	12,725	-0.01%
2022/08/03	6	30.90	0	0.00	30.40	6	13,847	0.04%
2022/08/02	3	30.85	12	30.53	30.90	-9	14,494	-0.06%
2022/08/01	11	31.68	6	31.73	31.40	5	14,677	0.03%
2022/07/29	0	0.00	133	31.22	31.20	-133	14,887	-0.89%	大賣/鉅額交易
2022/07/28	0	0.00	3	30.68	30.75	-3	14,936	-0.02%
2022/07/27	1	30.40	0	0.00	30.45	1	15,013	0.01%
2022/07/26	6	30.28	8.1	30.31	30.45	-2.1	15,266	-0.01%
2022/07/25	8	30.03	14	30.28	30.35	-6	15,401	-0.04%
2022/07/22	0	0.00	1	29.45	29.30	-1	15,430	-0.01%
2022/07/21	50	29.10	12	29.26	29.00	38	16,482	0.23%
2022/07/20	79	29.11	5	29.21	29.05	74	18,316	0.40%
2022/07/19	3	28.85	14	29.66	29.70	-11	19,359	-0.06%
2022/07/18	14	28.67	11	28.38	29.00	3	19,944	0.02%
2022/07/15	1	27.50	16	26.92	27.35	-15	19,673	-0.08%
2022/07/14	22	24.74	22	23.94	25.10	0	19,617	0.00%
2022/07/13	3	23.70	0	0.00	23.65	3	19,695	0.02%
2022/07/12	10.1	24.15	1	24.30	23.65	9.1	19,744	0.05%
2022/07/11	2	25.65	6	26.10	26.25	-4	20,168	-0.02%
2022/07/08	1	25.85	0	0.00	25.70	1	21,286	0.00%
2022/07/07	0	0.00	4	25.05	24.90	-4	21,950	-0.02%
2022/07/05	33	25.03	0	0.00	25.50	33	22,443	0.15%
2022/07/04	3	24.40	0	0.00	24.40	3	22,581	0.01%
2022/07/01	0	0.00	8	24.25	24.25	-8	22,661	-0.04%
2022/06/29	1	25.55	2	25.75	25.65	-1	22,613	0.00%
2022/06/27	2	26.03	0	0.00	26.30	2	22,612	0.01%
2022/06/24	3	25.90	0	0.00	25.50	3	22,616	0.01%
2022/06/23	3	25.65	7	25.49	25.40	-4	22,605	-0.02%
2022/06/22	1	26.55	2	26.45	25.95	-1	22,519	0.00%
2022/06/21	0	0.00	35	26.40	27.05	-35	22,495	-0.16%
2022/06/20	6	26.73	13	26.67	25.95	-7	22,427	-0.03%
2022/06/17	3	28.15	3	28.20	27.90	0	22,282	0.00%
2022/06/16	1	29.25	0	0.00	29.00	1	22,194	0.00%
2022/06/15	3	29.17	8	29.11	28.65	-5	22,114	-0.02%
2022/06/14	3	28.20	0	0.00	28.45	3	22,067	0.01%
2022/06/13	8	29.33	7.1	29.19	29.10	1	22,170	0.00%
2022/06/10	2	29.90	4	30.13	30.20	-2	22,205	-0.01%
2022/06/09	0	0.00	12	30.06	29.95	-12	22,247	-0.05%
2022/06/08	1	30.00	1	29.70	30.05	0	22,261	0.00%
2022/06/06	0	0.00	3	28.80	29.25	-3	22,414	-0.01%
2022/06/02	9	28.97	4	29.01	28.80	5	22,769	0.02%
2022/06/01	3	29.00	5	29.52	29.55	-2	22,924	-0.01%
2022/05/31	11	29.55	18	29.42	29.40	-7	22,897	-0.03%
2022/05/30	2	30.90	12	31.12	30.70	-10	22,869	-0.04%
2022/05/26	2	31.50	3	31.73	31.00	-1	23,087	0.00%
2022/05/25	5	31.21	5	31.37	31.60	0	22,981	0.00%
2022/05/24	6	30.94	7	30.60	30.70	-1	22,716	0.00%
2022/05/23	2	30.35	5	30.91	30.90	-3	22,524	-0.01%
2022/05/20	24	31.00	25	30.41	30.25	-1	22,346	0.00%
2022/05/19	4	30.11	12	29.52	30.60	-8	22,169	-0.04%
2022/05/18	11	30.04	10	30.22	30.20	1	21,994	0.00%
2022/05/17	8	30.16	8	29.64	29.80	0	21,825	0.00%
2022/05/16	6	29.27	9	29.35	30.05	-3	21,497	-0.01%
2022/05/13	5	28.88	7	28.97	29.00	-2	21,295	-0.01%
2022/05/12	13	29.34	8	29.03	28.55	5	21,107	0.02%
2022/05/11	88	31.53	58	31.33	30.60	30	20,729	0.14%
2022/05/10	4	30.91	40	30.94	31.10	-36	19,544	-0.18%
2022/05/09	39	30.12	8	29.47	29.00	31	18,800	0.16%
2022/05/06	4	29.34	52	29.26	29.70	-48	18,430	-0.26%
2022/05/05	75	29.10	99	29.01	29.00	-24	17,966	-0.13%
2022/05/04	49	28.34	2	28.75	28.70	47	17,641	0.27%
2022/05/03	37	27.53	18	27.81	28.00	19	17,390	0.11%
2022/04/29	16	28.90	10	29.42	28.90	6	16,966	0.04%
2022/04/28	7	29.20	0	0.00	28.50	7	16,719	0.04%
2022/04/27	222	30.03	105.2	30.14	28.80	116.9	16,354	0.71%	大買/大賣/鉅額交易
2022/04/26	202	32.34	183	33.09	31.55	19	15,213	0.12%	大買/大賣/
2022/04/25	10.2	32.05	116.9	31.31	33.35	-106.8	13,191	-0.81%	大賣/鉅額交易
2022/04/22	20	30.32	31.2	31.65	32.35	-11.2	11,844	-0.09%
2022/04/21	11	29.90	17	29.51	29.45	-6	10,750	-0.06%
2022/04/20	26	29.58	6	29.78	29.80	20	10,526	0.19%
2022/04/19	3	30.10	12.1	29.92	30.10	-9.1	10,074	-0.09%
2022/04/18	11	28.90	20.5	28.76	29.00	-9.5	9,706	-0.10%
2022/04/15	9	29.97	25	30.29	29.95	-16	9,386	-0.17%
2022/04/14	54	29.79	33	30.20	29.85	21	8,735	0.24%
2022/04/13	18.2	28.72	15	29.17	29.25	3.1	7,484	0.04%
2022/04/12	10	27.19	7	26.74	27.55	3	6,739	0.04%
2022/04/11	13.4	27.60	8	27.58	27.55	5.4	6,542	0.08%
2022/04/08	18	26.49	6	26.68	26.85	12	6,172	0.19%
2022/04/07	0	0.00	12	26.48	25.70	-12	5,975	-0.20%
2022/04/01	0	0.00	1	25.85	25.85	-1	5,801	-0.02%
2022/03/31	2	24.90	0	0.00	25.30	2	5,778	0.03%
2022/03/30	1	25.40	0	0.00	25.40	1	5,804	0.02%
2022/03/29	2	25.70	0	0.00	25.70	2	5,790	0.03%
2022/03/28	0	0.00	7	25.10	25.70	-7	5,788	-0.12%
2022/03/25	7	25.81	3	25.90	25.75	4	5,846	0.07%
2022/03/24	0	0.00	9	25.97	25.90	-9	5,884	-0.15%
2022/03/22	2	25.65	1	25.55	25.50	1	5,819	0.02%
2022/03/18	0	0.00	20	24.90	24.60	-20	5,748	-0.35%
2022/03/17	0	0.00	1	24.85	25.00	-1	5,814	-0.02%
2022/03/16	19	24.12	0	0.00	23.90	19	5,747	0.33%
2022/03/15	2	26.03	0	0.00	25.85	2	5,481	0.04%
2022/03/14	0	0.00	2	26.18	26.35	-2	5,389	-0.04%
2022/03/11	1	25.85	0	0.00	25.65	1	5,295	0.02%
2022/03/10	1	24.90	1	25.90	25.90	0	5,206	0.00%
2022/03/09	1	24.75	20	24.71	25.20	-19	5,049	-0.38%
2022/03/08	2	25.10	16	25.50	24.65	-14	4,932	-0.28%
2022/03/07	14	26.33	15	26.17	26.15	-1	4,513	-0.02%
2022/03/04	1	25.90	0	0.00	25.90	1	4,187	0.02%
2022/03/03	3	26.20	0	0.00	26.25	3	4,069	0.07%
2022/03/02	3	25.80	19	25.29	25.80	-16	3,846	-0.42%
2022/03/01	3	24.75	7	24.92	24.90	-4	3,707	-0.11%
2022/02/25	1	23.40	7	23.69	23.90	-6	3,634	-0.17%
2022/02/24	2	23.50	5	23.10	22.90	-3	3,539	-0.08%
2022/02/23	1	23.60	2	23.90	23.50	-1	3,490	-0.03%
2022/02/22	28	23.41	12	23.20	23.50	16	3,446	0.46%
2022/02/21	24	23.74	31	23.95	23.90	-7	3,271	-0.21%
2022/02/18	0	0.00	19	22.66	22.85	-19	3,001	-0.63%
2022/02/17	2	22.45	1	22.45	22.55	1	2,991	0.03%
2022/02/16	20	22.40	0	0.00	22.25	20	2,965	0.67%
2022/02/15	0	0.00	6	22.42	22.45	-6	3,039	-0.20%
2022/02/14	3	21.87	0	0.00	22.00	3	3,116	0.10%
2022/02/11	0	0.00	1	22.20	22.20	-1	3,120	-0.03%
2022/02/10	1	22.15	3	22.25	22.15	-2	3,186	-0.06%
2022/02/09	0	21.80	1	21.95	21.95	-1	3,311	-0.03%
2022/02/08	0	0.00	2	21.65	21.75	-2	3,323	-0.06%
2022/02/07	0	21.20	0	0.00	21.20	0	3,329	0.00%
2022/01/26	1	20.20	0	0.00	20.20	1	3,351	0.03%
2022/01/25	0.1	20.40	0	0.00	20.30	0.1	3,398	0.00%
2022/01/19	1	20.80	2	20.85	20.80	-1	3,572	-0.03%
2022/01/17	3	21.10	2	21.20	21.15	1	3,671	0.03%
2022/01/14	0.1	21.00	0	0.00	21.20	0.1	3,814	0.00%
2022/01/13	1	21.85	0	0.00	21.50	1	3,886	0.03%
2022/01/12	12	21.22	0	0.00	21.40	12	3,889	0.31%
2022/01/04	2	21.70	0	0.00	21.60	2	4,112	0.05%
2021/12/30	10	22.10	0	0.00	21.95	10	4,229	0.24%
2021/12/29	0	0.00	1	22.10	22.05	-1	4,267	-0.02%
2021/12/28	2	21.95	0	22.05	21.85	2	4,369	0.05%
2021/12/27	2	22.05	0	0.00	22.00	2	4,474	0.04%
2021/12/24	11	22.70	0	0.00	22.20	11	4,537	0.24%
2021/12/23	0	0.00	6	22.39	22.35	-6	4,538	-0.13%
2021/12/22	0	22.40	0	0.00	22.30	0	4,557	0.00%
2021/12/21	1	22.30	0	0.00	22.70	1	4,537	0.02%
2021/12/20	0	0.00	40	22.49	22.70	-40	4,481	-0.89%
2021/12/17	0	0.00	21	22.01	21.90	-21	4,445	-0.47%
2021/12/16	36	21.61	2	21.68	21.55	34	4,471	0.76%
2021/12/14	3	21.68	20	22.01	21.55	-17	4,585	-0.37%
2021/12/13	0	0.00	86	22.28	22.25	-86	4,612	-1.86%
2021/12/10	10	21.50	4	21.50	21.55	6	4,606	0.13%
2021/12/09	1	21.45	2	21.80	21.45	-1	4,772	-0.02%
2021/12/08	1	21.70	0	0.00	21.65	1	5,027	0.02%
2021/12/07	0	0.00	1	21.85	21.85	-1	5,313	-0.02%
2021/12/02	2	21.20	3	21.30	21.20	-1	5,567	-0.02%
2021/12/01	1	21.20	0	0.00	21.25	1	5,774	0.02%
2021/11/30	5	20.93	0	0.00	20.95	5	5,981	0.08%
2021/11/29	6	20.72	0	0.00	20.80	6	6,123	0.10%
2021/11/25	22	22.09	10	21.80	21.80	12	7,106	0.17%
2021/11/24	4	22.21	4	22.10	22.00	0	7,076	0.00%
2021/11/23	10	21.50	0	0.00	21.25	10	7,061	0.14%
2021/11/18	7	21.30	0	0.00	21.25	7	7,845	0.09%
2021/11/17	10	21.55	0	0.00	21.35	10	8,259	0.12%
2021/11/16	2	21.55	2	21.55	21.55	0	8,381	0.00%
2021/11/12	5	22.05	5	22.20	22.15	0	8,930	0.00%
2021/11/11	11	22.35	1	22.50	22.25	10	9,405	0.11%
2021/11/10	11	21.97	0	0.00	21.60	11	9,815	0.11%
2021/11/09	11	21.79	28	21.90	22.00	-17	10,616	-0.16%
2021/11/08	1	22.25	17	22.17	22.15	-16	11,587	-0.14%
2021/11/05	50	21.30	0	0.00	21.20	50	12,062	0.41%
2021/11/04	2	21.40	2	21.65	21.20	0	12,380	0.00%
2021/11/01	5	21.10	0	0.00	21.00	5	13,595	0.04%
2021/10/29	3	21.05	0	0.00	21.20	3	14,022	0.02%
2021/10/28	11	21.45	0	0.00	21.50	11	14,531	0.08%
2021/10/26	3	21.82	0	0.00	21.75	3	16,418	0.02%
2021/10/25	2	21.85	0	0.00	21.85	2	17,751	0.01%
2021/10/22	13	22.02	0	0.00	21.90	13	18,103	0.07%
2021/10/21	3	23.55	2	23.45	23.45	1	18,215	0.01%
2021/10/20	2	23.35	0	0.00	22.70	2	18,481	0.01%
2021/10/19	2	23.00	0	0.00	22.95	2	18,800	0.01%
2021/10/18	6	23.10	0	0.00	22.95	6	19,119	0.03%
2021/10/15	0	0.00	3	22.70	22.75	-3	19,965	-0.02%
2021/10/14	2	22.30	0	0.00	22.25	2	20,620	0.01%
2021/10/13	0	22.30	1	22.85	22.10	-1	21,328	0.00%
2021/10/12	2	22.85	0	0.00	22.60	2	21,530	0.01%
2021/10/07	2	23.45	0	0.00	23.65	2	21,690	0.01%
2021/10/05	0	0.00	1	23.80	23.75	-1	22,108	0.00%
2021/10/04	3	23.43	20	22.85	22.65	-17	22,144	-0.08%
2021/10/01	0	0.00	2	24.15	24.05	-2	22,269	-0.01%
2021/09/30	10	24.90	13	24.88	25.05	-3	22,435	-0.01%
2021/09/29	1	24.50	1	24.25	24.20	0	22,590	0.00%
2021/09/24	5	24.90	0	0.00	24.75	5	25,173	0.02%
2021/09/23	19	25.08	1	24.85	24.85	18	27,414	0.07%
2021/09/22	0	0.00	1	24.55	24.95	-1	28,563	0.00%
2021/09/17	10	25.78	0	0.00	25.50	10	29,013	0.03%
2021/09/16	16	26.32	0	0.00	26.00	16	29,021	0.06%
2021/09/14	26	26.14	24	26.34	26.10	2	28,920	0.01%
2021/09/13	6	26.63	31	26.80	26.95	-25	28,902	-0.09%
2021/09/10	4	26.60	4	26.70	26.05	0	28,697	0.00%
2021/09/09	5	25.60	2	25.55	25.70	3	28,390	0.01%
2021/09/08	2	24.83	1	25.15	24.75	1	28,335	0.00%
2021/09/07	8	25.66	3	25.97	25.40	5	28,251	0.02%
2021/09/06	15	26.15	7	26.20	25.60	8	28,141	0.03%
2021/09/03	12	26.79	10	26.45	26.35	2	27,935	0.01%
2021/09/02	0	0.00	2	26.43	26.65	-2	27,745	-0.01%
2021/09/01	8	27.06	3	27.57	27.00	5	27,620	0.02%
2021/08/31	15	27.18	16	27.17	27.20	-1	27,184	0.00%
2021/08/30	13	26.20	11	25.94	26.00	2	26,686	0.01%
2021/08/27	5	25.66	5	25.73	26.00	0	26,770	0.00%
2021/08/26	43	26.36	179	26.89	25.60	-136	27,415	-0.50%	大賣/鉅額交易
2021/08/25	4	25.61	12	25.40	25.35	-8	27,090	-0.03%
2021/08/24	152	25.56	12	25.58	25.65	140	27,011	0.52%	大買/鉅額交易
2021/08/23	23	25.73	18	26.03	25.85	5	26,875	0.02%
2021/08/19	10	24.76	5	24.35	24.20	5	26,365	0.02%
2021/08/18	26	24.01	21	24.73	25.60	5	26,158	0.02%
2021/08/17	15	24.78	30	24.48	23.90	-15	25,777	-0.06%
2021/08/16	20	27.51	34	27.19	26.40	-14	25,231	-0.06%
2021/08/13	23	28.50	15	28.80	27.55	8	24,737	0.03%
2021/08/12	44	28.63	69	28.75	29.75	-25	23,927	-0.10%
2021/08/11	39	27.72	34	27.59	27.85	5	22,963	0.02%
2021/08/10	50	28.08	44	27.52	27.30	6	22,367	0.03%
2021/08/09	30	28.20	17	28.16	27.95	13	22,110	0.06%
2021/08/06	1	27.05	14	26.94	26.95	-13	21,412	-0.06%
2021/08/05	23	26.67	5	26.92	26.65	18	21,222	0.08%
2021/08/04	3	27.80	18	27.98	27.40	-15	21,141	-0.07%
2021/08/03	15	28.54	34	28.48	28.85	-19	21,239	-0.09%
2021/08/02	8	27.97	22	28.56	29.30	-14	20,948	-0.07%
2021/07/30	69	28.20	49.1	28.40	27.20	19.9	20,265	0.10%
2021/07/29	51	27.58	43	27.66	27.95	8	19,168	0.04%
2021/07/28	24	26.29	15	25.85	25.75	9	17,963	0.05%
2021/07/27	11	26.85	24	26.54	25.60	-13	17,718	-0.07%
2021/07/26	19.1	26.37	7	26.58	26.90	12.1	17,744	0.07%
2021/07/23	8	25.79	14	26.04	26.70	-6	17,549	-0.03%
2021/07/22	6	25.45	10	25.70	25.00	-4	17,272	-0.02%
2021/07/21	11	27.60	51.4	27.18	26.50	-40.4	17,026	-0.24%
2021/07/20	18	26.59	20	26.51	26.75	-2	16,240	-0.01%
2021/07/19	58	26.45	29	26.67	27.10	29	15,653	0.19%
2021/07/16	27	25.06	29	25.27	25.10	-2	15,298	-0.01%
2021/07/15	2	25.20	0	0.00	24.85	2	15,227	0.01%
2021/07/14	0	0.00	6	23.30	23.90	-6	15,419	-0.04%
2021/07/13	7	23.87	3	23.80	23.50	4	16,149	0.02%
2021/07/12	9	25.59	5	25.99	25.05	4	16,669	0.02%
2021/07/09	7	25.12	14	24.99	24.65	-7	17,158	-0.04%
2021/07/08	4	25.47	4.1	25.02	24.95	-0.1	17,332	0.00%
2021/07/07	5	24.50	10	24.40	24.30	-5	17,117	-0.03%
2021/07/06	4	25.90	7	25.76	25.60	-3	16,927	-0.02%
2021/07/05	54	26.55	34	26.60	26.35	20	16,765	0.12%
2021/07/02	12.2	26.07	108	25.75	25.65	-95.8	16,464	-0.58%	大賣/
2021/07/01	104.2	27.89	91	27.56	26.80	13.2	15,961	0.08%	大買/
2021/06/30	132	27.10	126	26.52	27.50	6	14,329	0.04%	大買/大賣/
2021/06/29	153	24.63	35	24.30	25.15	118	12,019	0.98%	大買/鉅額交易
2021/06/28	17	22.77	28	22.30	22.90	-11	10,786	-0.10%
2021/06/25	0	0.00	2	21.10	20.85	-2	10,250	-0.02%
2021/06/24	0	0.00	5	20.75	20.65	-5	10,167	-0.05%
2021/06/23	5	20.45	0	0.00	20.45	5	10,125	0.05%
2021/06/22	0	0.00	7	20.90	20.80	-7	10,050	-0.07%
2021/06/21	11	20.00	6	20.13	20.10	5	9,892	0.05%
2021/06/18	5	20.38	8	20.49	20.25	-3	9,820	-0.03%
2021/06/17	2	20.60	0	0.00	20.45	2	9,781	0.02%
2021/06/15	3	20.82	0	0.00	20.85	3	9,714	0.03%
2021/06/10	2	20.15	2	20.15	20.40	0	9,670	0.00%
2021/06/09	3	20.57	3	20.70	20.35	0	9,630	0.00%
2021/06/08	0	0.00	1	21.15	21.00	-1	9,596	-0.01%
2021/06/07	1	21.10	0	0.00	20.80	1	9,580	0.01%
2021/06/04	9	21.96	60	21.80	21.70	-51	9,486	-0.54%
2021/06/03	178	22.58	139	22.55	22.45	39	9,303	0.42%	大買/大賣/
2021/06/02	5	20.50	6	20.50	21.70	-1	8,530	-0.01%
2021/06/01	0	0.00	3	20.08	20.10	-3	8,419	-0.04%
2021/05/31	6	20.42	13	20.07	20.00	-7	8,437	-0.08%
2021/05/28	3	19.40	20	19.30	19.40	-17	8,325	-0.20%
2021/05/25	1	18.55	0	0.00	18.40	1	8,292	0.01%
2021/05/24	0	0.00	2	19.25	18.95	-2	8,373	-0.02%
2021/05/20	0	0.00	14	18.69	18.05	-14	8,310	-0.17%
2021/05/19	19	18.95	0	0.00	18.65	19	8,274	0.23%
2021/05/17	10	17.10	0	0.00	16.60	10	8,117	0.12%
2021/05/14	7	18.21	1	19.00	17.55	6	8,010	0.07%
2021/05/13	15	18.95	3	17.70	18.55	12	7,916	0.15%
2021/05/12	2	22.15	12	19.63	19.60	-10	7,828	-0.13%
2021/05/11	25	22.00	3	22.30	21.70	22	7,594	0.29%
2021/05/10	3	21.65	14	22.24	22.15	-11	7,003	-0.16%
2021/05/07	13	20.70	0	21.10	21.20	13	6,735	0.19%
2021/05/05	0	0.00	2	21.00	20.40	-2	6,476	-0.03%
2021/05/04	2	19.50	3	20.05	19.55	-1	6,276	-0.02%
2021/05/03	2	22.08	8	21.89	21.65	-6	6,096	-0.10%
2021/04/29	0	0.00	4	20.89	21.20	-4	5,810	-0.07%
2021/04/28	6	20.51	9	20.71	20.60	-3	5,639	-0.05%
2021/04/27	1	20.70	4	20.84	21.00	-3	5,570	-0.05%
2021/04/26	13	21.02	0	0.00	21.20	13	5,472	0.24%
2021/04/23	4	20.48	0	0.00	20.80	4	5,375	0.07%
2021/04/22	7	22.34	4	21.78	20.55	3	5,281	0.06%
2021/04/21	11.1	21.54	32	21.89	21.70	-20.9	4,844	-0.43%
2021/04/20	12	22.20	21.1	22.67	22.10	-9.1	4,649	-0.19%
2021/04/19	81	22.78	26	22.93	23.65	55	4,266	1.29%
2021/04/16	9	21.65	30	21.34	21.50	-21	3,385	-0.62%
2021/04/15	16	20.76	43.4	20.48	20.95	-27.4	2,604	-1.05%
2021/04/14	1	18.65	6	18.85	19.75	-5	1,850	-0.27%
2021/04/13	1	18.40	0	0.00	18.20	1	1,537	0.07%
2021/04/12	0	0.00	3	18.18	18.25	-3	1,510	-0.20%
2021/04/09	1	18.30	12	18.08	18.05	-11	1,450	-0.76%
2021/04/08	2	18.18	6.6	18.23	18.35	-4.6	1,395	-0.33%
2021/04/07	1	18.05	0	0.00	17.80	1	1,262	0.08%
2021/04/06	0	0.00	1	17.20	17.30	-1	1,130	-0.09%
2021/03/31	4	17.05	8	17.00	17.05	-4	1,127	-0.35%
2021/03/23	0	0.00	1	16.90	16.95	-1	1,338	-0.07%
2021/03/19	0	16.85	9	16.85	16.80	-9	1,391	-0.64%
2021/03/18	2	16.90	15	16.90	16.90	-13	1,456	-0.89%
2021/03/12	0	17.25	0	0.00	17.10	0	1,609	0.00%
2021/03/11	10	17.20	0	0.00	17.30	10	1,609	0.62%
2021/03/09	0	17.20	3	17.33	17.25	-3	1,582	-0.19%
2021/03/08	0	17.30	0	0.00	17.15	0	1,561	0.00%
2021/03/05	3.1	17.44	0	0.00	17.20	3.1	1,552	0.20%
2021/03/04	7	17.46	0.2	17.55	17.80	6.8	1,468	0.46%
2021/03/03	10	17.25	0	0.00	17.20	10	1,403	0.71%
2021/03/02	1	17.00	0	0.00	16.90	1	1,393	0.07%
2021/02/26	0	0.00	1	17.35	17.15	-1	1,385	-0.07%
2021/02/24	6	17.47	8	17.49	17.25	-2	1,305	-0.15%
2021/02/23	5	16.60	4	16.58	16.95	1	1,172	0.09%
2021/02/19	1	16.20	0	0.00	16.20	1	1,151	0.09%
2021/02/02	0	0.00	8	15.45	15.55	-8	1,149	-0.70%
2021/01/29	2	15.60	0	0.00	15.40	2	1,149	0.17%
2021/01/11	2	16.70	0	0.00	16.45	2	1,062	0.19%
2021/01/08	8	16.90	0	0.00	16.85	8	1,044	0.77%
2021/01/06	0	0.00	0.2	17.45	17.00	-0.2	1,025	-0.02%
2021/01/04	11	17.31	0	0.00	17.25	11	987	1.11%
2020/12/23	0	17.10	0	0.00	17.10	0	871	0.00%
2020/12/22	3	17.00	4	18.05	17.00	-1	856	-0.12%
2020/12/21	10	17.90	0	0.00	18.25	10	784	1.28%
2020/12/14	4	17.80	2	17.55	17.50	2	590	0.34%
2020/12/11	0	0.00	17	16.76	16.75	-17	519	-3.27%
2020/12/10	11	17.41	14	17.35	17.20	-3	489	-0.61%
2020/12/04	1	16.25	0	0.00	16.25	1	344	0.29%
2020/12/02	2	16.30	0	0.00	16.30	2	383	0.52%
2020/12/01	15	16.20	0	0.00	16.45	15	382	3.93%
2020/11/09	0	0.00	3	15.40	15.45	-3	344	-0.87%
2020/10/06	0.2	15.85	0	0.00	15.75	0.2	347	0.06%
2020/09/22	2	15.93	1	16.35	15.90	1.1	374	0.28%
2020/09/21	1.1	16.05	0	0.00	16.00	1.1	377	0.29%
2020/09/15	0	16.30	0	0.00	16.30	0	394	0.01%
2020/09/09	10	16.55	0	0.00	16.75	10	423	2.36%
2020/08/31	0	0.00	1	16.10	16.05	-1	380	-0.26%
2020/08/17	1	15.45	2	15.45	15.80	-1	371	-0.27%
2020/08/12	0	0.00	3	15.40	15.40	-3	380	-0.79%
2020/07/27	0	0.00	1.2	15.48	15.45	-1.2	434	-0.28%
2020/07/22	0	0.00	0	15.65	15.65	0	449	0.00%
2020/07/06	0	0.00	0.6	15.90	15.80	-0.6	475	-0.12%
2020/04/30	2	16.00	4	15.98	16.15	-2	631	-0.32%
2020/04/27	2	15.50	0	0.00	15.45	2	657	0.30%
2020/04/15	2	15.55	0	0.00	15.65	2	652	0.31%
2020/04/14	0	0.00	1	15.50	15.45	-1	654	-0.15%
2020/03/25	0	0.00	1	14.20	14.40	-1	621	-0.16%
2020/03/24	1	14.10	0	0.00	14.10	1	622	0.16%
2020/03/23	0	0.00	2	13.80	14.10	-2	615	-0.33%
2020/03/19	0	0.00	1	13.65	13.95	-1	603	-0.17%
2020/03/18	1	13.50	0	0.00	14.25	1	578	0.17%
2020/03/17	1	13.00	0	0.00	14.35	1	562	0.18%
2020/03/16	0	14.30	0	0.00	14.25	0	541	0.00%
2020/03/13	10	14.45	0	0.00	14.95	10	518	1.93%
2020/03/11	10	16.73	0	0.00	16.50	10	459	2.18%
2020/01/10	0	0.00	1	18.50	18.40	-1	528	-0.19%
2020/01/06	5	18.60	0	0.00	18.55	5	625	0.80%
2019/12/24	5	18.70	0	0.00	18.70	5	663	0.75%
2019/12/18	0	0.00	1	18.50	18.40	-1	693	-0.14%
2019/12/10	1	18.35	0	0.00	18.35	1	731	0.14%
2019/12/09	2	18.30	0	0.00	18.35	2	741	0.27%
2019/12/03	0	0.00	0.4	18.40	18.40	-0.4	829	-0.05%
2019/11/07	3	19.00	0	0.00	19.00	3	1,530	0.20%
2019/10/24	0	0.00	10	19.15	19.10	-10	1,584	-0.63%
2019/10/22	0	0.00	12	19.25	19.15	-12	1,608	-0.75%
2019/10/02	0	0.00	8	20.35	20.35	-8	1,510	-0.53%
2019/09/27	0	0.00	10	20.15	20.15	-10	1,518	-0.66%
2019/09/24	0	0.00	35	20.30	20.25	-35	1,532	-2.28%
2019/09/11	0	0.00	30	20.80	20.75	-30	1,527	-1.96%
2019/09/06	0	0.00	2	20.83	20.85	-2	1,506	-0.13%
2019/09/05	10	20.80	0	0.00	20.70	10	1,492	0.67%
2019/09/04	21	21.14	0	0.00	20.90	21	1,464	1.43%
2019/09/02	12	20.61	0	0.00	21.15	12	1,435	0.84%
2019/08/29	0	0.00	5	20.50	20.55	-5	1,316	-0.38%
2019/08/28	10	20.30	0	0.00	20.35	10	1,307	0.76%
2019/08/21	10	20.45	14	20.53	20.55	-4	1,214	-0.33%
2019/08/19	16	20.75	1	20.75	20.60	15	1,109	1.35%
2019/08/16	9	20.42	5	19.65	20.50	4	981	0.41%
2019/08/12	0	0.00	5	19.30	19.25	-5	828	-0.60%
2019/08/07	5	19.30	0	0.00	19.30	5	836	0.60%
2019/08/02	0	0.00	2	19.30	19.25	-2	828	-0.24%
2019/07/31	1	19.30	0	0.00	19.35	1	833	0.12%
2019/07/29	2	19.48	0	0.00	19.40	2	831	0.24%
2019/07/26	2	19.55	0	0.00	19.50	2	828	0.24%
2019/07/24	20	19.58	2	19.70	19.70	18	816	2.20%
2019/07/23	10	19.30	5	19.30	19.35	5	825	0.61%
2019/07/22	10	19.35	0	0.00	19.30	10	855	1.17%
2019/07/19	2	19.20	0.2	19.05	19.20	1.8	875	0.21%
2019/07/17	3	19.25	0	0.00	19.25	3	886	0.34%
2019/07/05	2	19.10	0	0.00	19.10	2	1,024	0.20%
2019/06/26	0	0.00	0.2	19.20	19.30	-0.2	1,258	-0.02%
2019/06/11	0	0.00	3	20.05	19.60	-3	2,138	-0.14%
2019/06/05	3	20.05	0	0.00	20.05	3	2,389	0.13%
2019/05/30	0	0.00	0.8	19.40	19.40	-0.8	2,936	-0.03%
2019/05/06	5	19.50	0	0.00	19.55	5	2,896	0.17%
2019/04/25	1	20.10	0	0.00	20.15	1	2,848	0.04%
2019/04/18	1	20.35	0	0.00	20.35	1	2,817	0.04%
2019/04/16	0	0.00	5	21.10	20.75	-5	2,825	-0.18%
2019/04/15	0	0.00	1	20.95	21.25	-1	2,862	-0.03%
2019/04/11	5	20.90	1	20.90	20.75	4	2,887	0.14%
2019/04/08	0	0.00	1	20.45	20.45	-1	2,812	-0.04%
2019/04/03	1	20.50	0	0.00	20.60	1	2,791	0.04%
2019/04/02	6	20.43	0	0.00	20.50	6	2,759	0.22%
2019/04/01	0	0.00	1	21.00	20.75	-1	2,712	-0.04%
2019/03/29	2	20.38	2	20.65	21.20	0	2,659	0.00%
2019/03/28	3	20.13	0	0.00	20.10	3	2,573	0.12%
2019/03/26	1	22.80	1	22.65	22.50	0	2,317	0.00%
2019/03/22	0	0.00	2	23.35	22.80	-2	2,255	-0.09%
2019/03/20	1	23.60	0	0.00	23.45	1	2,170	0.05%
2019/03/12	0	0.00	174	22.13	21.90	-174	1,521	-11.43%	大賣/鉅額交易
2019/03/11	0	0.00	14	21.07	21.30	-14	1,334	-1.05%
2019/03/07	0	0.00	1	21.30	20.80	-1	1,461	-0.07%
2019/03/06	0	0.00	1	21.15	21.20	-1	1,310	-0.08%
2019/03/04	0	0.00	5	19.05	19.00	-5	957	-0.52%
2019/02/20	0	0.00	5	19.00	18.95	-5	934	-0.54%
2019/01/29	0	0.00	10	18.75	18.75	-10	879	-1.14%
2019/01/15	0	0.00	2	18.93	18.65	-2	812	-0.25%
2019/01/08	2	19.25	0	0.00	19.20	2	753	0.27%
2019/01/03	0	0.00	2	17.75	17.75	-2	628	-0.32%
2018/12/19	0.3	16.45	0	0.00	16.45	0.3	625	0.04%
2018/11/02	0.1	16.80	0	0.00	16.80	0.1	345	0.02%
2018/07/31	0	0.00	5	17.30	17.30	-5	764	-0.65%
2018/07/20	0	0.00	0.1	17.30	17.30	-0.1	758	-0.02%
2018/07/16	0	0.00	0.1	17.45	17.55	-0.1	766	-0.01%
2018/07/13	2	17.80	0	0.00	17.90	2	762	0.26%
2018/06/06	10	19.00	0	0.00	19.05	10	725	1.38%
2018/04/26	1	19.00	0	0.00	19.10	1	773	0.13%
2018/04/10	0	20.00	0	0.00	20.05	0	845	0.00%
2018/03/30	0	0.00	2	21.35	20.80	-2	874	-0.23%
2018/03/27	2	19.85	0	0.00	19.90	2	858	0.23%
2018/03/05	2	19.90	0	0.00	19.80	2	1,164	0.17%
2018/03/01	0	0.00	2	20.15	20.10	-2	1,165	-0.17%
2018/02/27	4	20.23	0	0.00	20.20	4	1,174	0.34%
2018/02/26	2	20.15	0	0.00	20.15	2	1,169	0.17%
2018/02/21	4	19.88	0	0.00	20.10	4	1,180	0.34%
2018/02/06	2	20.18	0	0.00	20.00	2	1,187	0.17%
2018/02/05	20	20.10	0	0.00	20.65	20	1,164	1.72%
2018/02/01	60	20.15	0	0.00	20.25	60	1,158	5.18%
2018/01/10	5	20.35	0	0.00	20.35	5	1,134	0.44%
2018/01/09	70	20.19	0	0.00	20.25	70	1,124	6.22%
2018/01/08	30	20.20	0	0.00	20.20	30	1,133	2.65%