榮剛 (5009)-凱基-松山券商分點個股進出

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: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-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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	7.1	53.81	3	54.23	52.90	4.1	11,533	0.04%
2024/05/17	6	55.18	1	55.70	55.80	5	11,131	0.04%
2024/05/16	3	54.97	3	55.20	54.90	0	11,014	0.00%
2024/05/15	4	55.25	0	0.00	55.20	4	10,959	0.04%
2024/05/14	9	55.47	3	55.60	55.80	6	10,834	0.06%
2024/05/13	2	55.20	2	55.25	55.20	0	10,659	0.00%
2024/05/10	1	55.20	1	55.90	56.00	0	10,556	0.00%
2024/05/09	4	55.20	3	56.77	54.90	1	10,442	0.01%
2024/05/08	1	54.70	5	54.70	54.70	-4	10,252	-0.04%
2024/05/07	9	55.68	6	56.00	54.50	3	10,194	0.03%
2024/05/06	2	56.65	2	57.00	56.10	0	9,960	0.00%
2024/05/03	9.1	57.25	10	57.76	57.00	-0.9	9,729	-0.01%
2024/05/02	6	54.92	32.1	56.96	57.60	-26.1	9,394	-0.28%
2024/04/30	10	55.04	10	55.31	54.20	0	8,518	0.00%
2024/04/29	4	54.05	36	54.61	54.80	-32	8,034	-0.40%
2024/04/26	6.1	53.12	0	0.00	52.80	6.1	7,806	0.08%
2024/04/25	36	52.31	0	0.00	52.60	36	7,679	0.47%
2024/04/24	2	52.60	56	52.60	53.00	-54	7,613	-0.71%
2024/04/23	12	53.65	36	52.99	52.80	-24	7,547	-0.32%
2024/04/22	32	53.91	17	53.45	54.20	15	7,350	0.20%
2024/04/19	10	54.90	5	54.74	54.90	5	7,016	0.07%
2024/04/18	5	54.30	8	54.61	54.70	-3	6,616	-0.05%
2024/04/17	10	53.35	19	53.57	53.50	-9	6,379	-0.14%
2024/04/16	47	52.23	1.1	51.88	51.90	45.9	6,043	0.76%
2024/04/15	7.4	54.50	8.6	54.21	53.30	-1.1	5,658	-0.02%
2024/04/12	6	52.40	0	0.00	52.50	6	5,187	0.12%
2024/04/11	3	52.57	0	0.00	52.60	3	5,092	0.06%
2024/04/10	3	51.57	63	52.48	52.50	-60	4,927	-1.22%
2024/04/09	0.5	49.65	3	49.97	50.40	-2.5	4,584	-0.06%
2024/04/02	0	0.00	1	49.50	49.30	-1	4,494	-0.02%
2024/04/01	1	49.85	2	49.70	49.55	-1	4,543	-0.02%
2024/03/29	0	0.00	4	49.40	49.30	-4	4,723	-0.08%
2024/03/28	2	49.85	1.3	50.45	49.65	0.7	4,887	0.02%
2024/03/27	1	49.65	2	49.83	49.65	-1	5,331	-0.02%
2024/03/26	3.6	49.71	0	0.00	49.05	3.6	5,334	0.07%
2024/03/25	1	49.30	0	0.00	49.80	1	5,373	0.02%
2024/03/22	0.2	48.70	2	49.15	49.00	-1.8	5,440	-0.03%
2024/03/21	5	49.00	0	0.00	49.00	5	5,739	0.09%
2024/03/19	3	48.97	0.2	48.85	48.85	2.9	5,894	0.05%
2024/03/15	1.1	47.74	0	0.00	47.70	1.1	5,980	0.02%
2024/03/14	1	47.80	0	0.00	47.75	1	6,016	0.02%
2024/03/12	2	48.50	1	48.50	48.55	1	6,164	0.02%
2024/03/05	7.3	48.86	0	0.00	48.70	7.3	6,483	0.11%
2024/03/01	3.1	47.93	6	48.04	48.30	-2.9	6,473	-0.04%
2024/02/29	6	46.65	0	0.00	47.00	6	6,393	0.09%
2024/02/26	1	46.45	0	0.00	46.45	1	6,762	0.01%
2024/02/19	2	47.78	0	0.00	47.85	2	6,981	0.03%
2024/02/16	1	47.55	0	0.00	47.65	1	7,059	0.01%
2024/02/15	0.1	46.25	0	0.00	46.30	0.1	7,018	0.00%
2024/02/05	1	45.50	0	0.00	45.75	1	6,987	0.01%
2024/02/02	1.2	46.69	0	0.00	46.20	1.2	6,915	0.02%
2024/01/31	5	48.00	0	0.00	47.60	5	6,832	0.07%
2024/01/30	0	0.00	1	48.00	47.80	-1	6,838	-0.01%
2024/01/29	0	0.00	0	47.05	47.50	0	6,806	0.00%
2024/01/25	0	0.00	2	47.00	46.85	-2	6,822	-0.03%
2024/01/24	0	0.00	2.2	47.76	47.10	-2.2	6,879	-0.03%
2024/01/23	0.1	46.25	6	46.20	46.40	-5.9	6,854	-0.09%
2024/01/19	3	46.05	0	0.00	46.00	3	6,994	0.04%
2024/01/18	10	46.00	0	0.00	46.05	10	7,018	0.14%
2024/01/16	0	0.00	1	47.75	47.15	-1	7,129	-0.01%
2024/01/15	1	47.90	0	0.00	47.70	1	7,182	0.01%
2024/01/12	0	0.00	2	47.05	47.10	-2	7,199	-0.03%
2024/01/09	24	47.99	0	0.00	47.85	24	7,392	0.32%
2024/01/08	5	49.20	0	0.00	48.50	5	7,394	0.07%
2024/01/05	0	0.00	1.1	48.84	48.85	-1.1	7,444	-0.01%
2024/01/04	1	48.65	6	48.52	47.80	-5	7,477	-0.07%
2024/01/03	37	49.07	0	0.00	48.65	37	7,427	0.50%
2023/12/29	0	0.00	10	49.30	48.85	-10	7,502	-0.13%
2023/12/28	0.1	48.95	1.1	48.87	48.75	-1	7,474	-0.01%
2023/12/26	0	0.00	1	50.50	49.20	-1	7,403	-0.01%
2023/12/25	2	49.53	1	50.50	49.00	1	7,233	0.01%
2023/12/22	4	51.70	9.2	50.74	49.45	-5.2	7,151	-0.07%
2023/12/20	0	0.00	0.2	51.44	51.70	-0.2	6,695	0.00%
2023/12/19	5.3	50.80	0.6	50.90	50.90	4.8	6,648	0.07%
2023/12/18	5	51.16	7	51.87	51.60	-2	6,687	-0.03%
2023/12/15	3	51.63	9.1	51.55	51.50	-6.1	6,560	-0.09%
2023/12/14	0	0.00	21	50.10	49.80	-21	6,292	-0.33%
2023/12/12	5	49.25	2	49.98	49.70	3	6,243	0.05%
2023/12/07	4.1	49.70	1	49.35	49.35	3.1	6,330	0.05%
2023/12/06	30	49.25	1	50.00	50.10	29	6,363	0.46%
2023/12/05	21.1	48.72	9	49.06	48.70	12.1	6,362	0.19%
2023/12/04	6	49.85	20	49.80	49.45	-14	6,360	-0.22%
2023/12/01	7	49.21	0	49.45	49.35	7	6,314	0.11%
2023/11/30	1	47.85	2	48.43	48.70	-1	6,270	-0.02%
2023/11/29	3	47.62	0	0.00	47.75	3	6,552	0.05%
2023/11/28	0	0.00	10	47.00	47.50	-10	6,644	-0.15%
2023/11/24	0	0.00	7	48.11	47.85	-7	7,115	-0.10%
2023/11/22	14	47.81	2	48.25	47.75	12	7,231	0.17%
2023/11/21	0	0.00	5	46.10	46.75	-5	7,064	-0.07%
2023/11/20	4	46.29	4	46.35	46.25	0	7,149	0.00%
2023/11/17	7	46.81	1	46.80	46.40	6	7,247	0.08%
2023/11/16	1	46.15	4	46.24	46.50	-3	7,257	-0.04%
2023/11/14	10	45.98	1	46.05	45.30	9	7,278	0.12%
2023/11/13	0	0.00	1	45.65	45.25	-1	7,305	-0.01%
2023/11/08	5	45.60	1	45.60	45.65	4	7,656	0.05%
2023/11/07	0	0.00	5	45.90	45.70	-5	7,795	-0.06%
2023/11/06	1	45.70	0	0.00	45.90	1	7,925	0.01%
2023/11/02	0	0.00	1	45.25	45.25	-1	8,337	-0.01%
2023/11/01	1	44.80	0	0.00	44.50	1	8,836	0.01%
2023/10/27	0	0.00	1	45.95	44.90	-1	9,032	-0.01%
2023/10/26	1	45.35	0	0.00	45.25	1	9,034	0.01%
2023/10/25	1	45.20	0	0.00	45.20	1	9,160	0.01%
2023/10/24	1	44.30	3	44.27	44.65	-2	9,235	-0.02%
2023/10/23	4	44.75	1	45.59	44.50	3	9,284	0.03%
2023/10/19	1	44.25	1	44.05	43.90	0	9,503	0.00%
2023/10/16	10	45.93	7	46.39	45.60	3	9,989	0.03%
2023/10/13	0	45.50	0	0.00	45.30	0	10,021	0.00%
2023/10/12	0	0.00	3	45.10	45.75	-3	10,295	-0.03%
2023/10/11	1	45.50	5	45.15	45.05	-4	10,432	-0.04%
2023/10/06	3	44.20	0	0.00	44.45	3	10,534	0.03%
2023/10/05	0	44.15	0	0.00	44.00	0	10,699	0.00%
2023/10/04	1	44.10	3	44.10	43.90	-2	10,774	-0.02%
2023/10/03	6	45.43	1	45.10	45.15	5	10,741	0.05%
2023/10/02	1	45.60	0	0.00	45.60	1	10,889	0.01%
2023/09/28	0	0.00	11	45.74	45.45	-11	11,290	-0.10%
2023/09/27	5	45.10	1	45.15	45.20	4	11,545	0.03%
2023/09/26	2	45.35	5	45.77	45.10	-3	11,886	-0.03%
2023/09/25	2	46.25	1	46.50	46.50	1	12,041	0.01%
2023/09/21	2.1	45.15	0	0.00	45.25	2.1	12,203	0.02%
2023/09/19	1	46.45	1	46.85	46.65	0	12,364	0.00%
2023/09/18	8.5	46.59	2	46.60	46.30	6.5	12,443	0.05%
2023/09/15	0	0.00	1	46.20	46.40	-1	12,511	-0.01%
2023/09/14	10	45.50	0	0.00	45.50	10	12,729	0.08%
2023/09/13	4	45.20	0	0.00	45.15	4	13,041	0.03%
2023/09/12	1.1	46.40	1	46.60	46.30	0.1	13,042	0.00%
2023/09/08	1	46.90	5	46.90	46.65	-4	13,065	-0.03%
2023/09/07	1	47.30	3	47.20	47.25	-2	13,134	-0.02%
2023/09/06	1	46.60	1	47.25	47.05	0	13,348	0.00%
2023/09/05	5.1	46.43	0	0.00	46.85	5.1	13,387	0.04%
2023/09/04	7	47.07	11	47.88	47.20	-4	13,466	-0.03%
2023/09/01	0	0.00	3	45.95	45.75	-3	13,262	-0.02%
2023/08/31	2	44.88	0	0.00	45.15	2	13,483	0.01%
2023/08/30	19.1	45.56	0	0.00	44.85	19.1	13,993	0.14%
2023/08/29	0	0.00	1	46.25	46.70	-1	13,793	-0.01%
2023/08/28	0	0.00	4	45.80	45.85	-4	13,839	-0.03%
2023/08/25	2	45.23	11	45.35	45.20	-9	13,768	-0.07%
2023/08/24	6.1	45.51	0	0.00	45.70	6.1	13,789	0.04%
2023/08/23	0	0.00	16	45.79	45.55	-16	13,730	-0.12%
2023/08/22	5	45.90	2.2	45.07	44.95	2.8	13,665	0.02%
2023/08/21	0.1	46.30	2	45.83	45.90	-2	13,791	-0.01%
2023/08/18	19	45.66	1	45.50	45.40	18	14,167	0.13%
2023/08/17	21	46.05	7	46.05	46.10	14	14,655	0.10%
2023/08/16	2	45.18	0	0.00	45.30	2	14,857	0.01%
2023/08/15	1	45.50	1	45.50	45.55	0	15,681	0.00%
2023/08/14	11	45.18	2	45.40	45.10	9	15,771	0.06%
2023/08/11	16	47.52	0	0.00	46.55	16	15,792	0.10%
2023/08/10	7	48.30	0	0.00	47.45	7	15,783	0.04%
2023/08/09	3	48.35	0	0.00	48.25	3	15,800	0.02%
2023/08/08	2	49.40	1	49.80	48.90	1	15,765	0.01%
2023/08/07	14.1	49.10	16	48.60	49.30	-1.9	15,810	-0.01%
2023/08/02	0	0.00	2	53.20	52.60	-2	15,832	-0.01%
2023/08/01	0	0.00	10	53.40	53.10	-10	15,856	-0.06%
2023/07/31	12.1	53.67	12	53.93	53.40	0.1	16,153	0.00%
2023/07/28	9	54.90	10	55.00	54.00	-1	16,431	-0.01%
2023/07/27	11	55.65	2	55.80	55.10	9	16,688	0.05%
2023/07/26	13	54.69	1.1	55.36	54.10	11.9	16,988	0.07%
2023/07/25	21	55.71	6	55.80	55.70	15	17,576	0.09%
2023/07/24	1	54.40	4.3	54.57	54.50	-3.3	17,776	-0.02%
2023/07/21	2	52.70	1	52.40	52.50	1	17,815	0.01%
2023/07/20	1	52.90	0.1	53.70	53.80	0.9	18,031	0.00%
2023/07/19	6	52.70	0	0.00	51.70	6	18,061	0.03%
2023/07/18	1	52.60	3	53.10	53.70	-2	18,306	-0.01%
2023/07/17	1	53.10	17	53.29	53.50	-16	18,480	-0.09%
2023/07/14	6	54.33	0	0.00	53.60	6	18,427	0.03%
2023/07/13	2	54.85	25	54.70	54.60	-23	18,860	-0.12%
2023/07/12	6.1	56.38	0	0.00	55.60	6.1	19,325	0.03%
2023/07/11	0	0.00	5	57.20	56.60	-5	19,621	-0.03%
2023/07/10	35	57.59	2	57.40	56.90	33	20,468	0.16%
2023/07/07	1	55.50	2	56.00	56.10	-1	21,173	0.00%
2023/07/06	33	58.38	78	57.63	57.30	-45	21,351	-0.21%
2023/07/05	11	59.72	25	60.19	60.50	-14	21,242	-0.07%
2023/07/04	19	58.63	34	59.89	60.00	-15	21,045	-0.07%
2023/07/03	5	58.92	14	59.09	59.40	-9	20,793	-0.04%
2023/06/30	8	57.33	0	0.00	57.60	8	20,591	0.04%
2023/06/29	23	57.34	2	57.20	57.10	21	20,543	0.10%
2023/06/28	4	56.83	7	57.63	56.60	-3	20,443	-0.01%
2023/06/27	52	57.07	6	56.72	56.20	46	20,598	0.22%
2023/06/26	8	58.48	1	58.70	58.10	7	20,646	0.03%
2023/06/21	21	58.40	2	59.15	58.40	19	20,678	0.09%
2023/06/20	9	58.79	10	59.46	58.20	-1	20,649	0.00%
2023/06/19	9	60.17	30.1	60.17	60.60	-21.1	20,563	-0.10%
2023/06/16	5	58.96	1	59.50	58.00	4	20,613	0.02%
2023/06/15	20	57.80	3	58.53	58.60	17	20,585	0.08%
2023/06/14	66	56.96	1	57.70	56.60	65	20,658	0.31%
2023/06/13	2	56.95	1	57.70	57.30	1	20,952	0.00%
2023/06/12	28.1	57.28	5	57.82	56.60	23.1	21,046	0.11%
2023/06/09	2	59.15	5	59.00	58.70	-3	20,987	-0.01%
2023/06/08	5	59.90	2	59.65	59.20	3	21,301	0.01%
2023/06/07	11.1	59.14	5	59.38	59.30	6.1	21,446	0.03%
2023/06/06	20	59.28	18	59.43	59.30	2	21,829	0.01%
2023/06/05	42	60.30	10	59.60	58.90	32	22,475	0.14%
2023/06/02	12	57.42	38	57.38	56.60	-26	22,505	-0.12%
2023/06/01	11	56.10	2	56.60	57.20	9	22,401	0.04%
2023/05/31	8	54.78	15	54.77	55.70	-7	22,283	-0.03%
2023/05/30	7	54.90	2	54.80	54.10	5	22,289	0.02%
2023/05/29	3	55.10	4	55.18	54.90	-1	22,522	0.00%
2023/05/26	21	54.20	3	54.27	54.10	18	22,987	0.08%
2023/05/25	1	54.40	2	55.40	54.20	-1	23,153	0.00%
2023/05/24	14	55.48	2	55.50	55.00	12	23,148	0.05%
2023/05/23	4	55.23	13.1	55.37	55.70	-9.1	22,937	-0.04%
2023/05/22	7	51.74	17	51.65	52.60	-10	22,589	-0.04%
2023/05/19	49.7	52.89	5	53.52	51.70	44.7	22,525	0.20%
2023/05/18	12	56.62	4	57.00	56.90	8	21,742	0.04%
2023/05/17	2	55.40	2	55.75	56.10	0	21,600	0.00%
2023/05/16	5	54.32	3	54.30	55.20	2	21,489	0.01%
2023/05/15	3	54.17	2	54.15	54.20	1	21,524	0.00%
2023/05/12	39	54.73	2	54.65	55.50	37	21,639	0.17%
2023/05/11	4	55.35	0	0.00	54.90	4	21,505	0.02%
2023/05/10	0	0.00	14	57.81	57.10	-14	21,283	-0.07%
2023/05/09	80.2	56.92	2	56.50	56.40	78.2	21,155	0.37%
2023/05/08	22	57.90	15	58.70	58.10	7	20,936	0.03%
2023/05/05	291	58.24	3	58.47	58.00	288	21,002	1.37%	大買/鉅額交易
2023/05/04	22	59.12	18	59.52	60.10	4	20,885	0.02%
2023/05/03	4	58.90	25.1	58.65	58.50	-21.1	20,956	-0.10%
2023/05/02	6	58.20	1.2	58.12	57.70	4.9	20,644	0.02%
2023/04/28	123	57.92	112.3	58.32	58.80	10.7	20,417	0.05%	大買/大賣/
2023/04/27	15.3	56.22	4	56.38	56.80	11.3	19,842	0.06%
2023/04/26	5	54.10	0	0.00	54.50	5	19,490	0.03%
2023/04/25	8	55.68	0	0.00	54.30	8	19,361	0.04%
2023/04/24	4.5	55.74	0	0.00	56.00	4.5	19,146	0.02%
2023/04/21	12.1	56.61	3	56.20	54.30	9.1	19,157	0.05%
2023/04/20	3.1	58.24	49	58.81	57.60	-46	18,682	-0.25%
2023/04/19	45	60.25	4	59.95	59.60	41	18,409	0.22%
2023/04/18	14.1	60.50	56	59.44	60.00	-41.9	18,251	-0.23%
2023/04/17	7.1	61.25	7	62.01	62.80	0.1	17,846	0.00%
2023/04/14	22.1	59.03	3	58.20	58.80	19.1	17,383	0.11%
2023/04/13	23	61.22	4	60.43	60.20	19	17,106	0.11%
2023/04/12	16	59.50	13	56.82	60.10	3	16,326	0.02%
2023/04/11	1	55.20	8.2	54.72	55.00	-7.2	15,667	-0.05%
2023/04/10	15	53.38	7	54.04	53.90	8	15,476	0.05%
2023/04/07	0	0.00	20	51.90	52.00	-20	15,270	-0.13%
2023/03/31	2	51.50	7	51.89	51.40	-5	15,361	-0.03%
2023/03/30	4	51.75	0	0.00	51.90	4	15,700	0.03%
2023/03/29	15	51.63	0	0.00	51.80	15	16,086	0.09%
2023/03/28	12.1	52.59	12	51.63	51.50	0.1	16,247	0.00%
2023/03/27	1	51.80	5	52.08	52.10	-4	16,054	-0.02%
2023/03/24	3	50.67	0	0.00	50.60	3	15,998	0.02%
2023/03/23	3	51.60	15	51.80	51.50	-12	16,171	-0.07%
2023/03/22	8.1	52.42	4	52.03	51.80	4.1	16,609	0.02%
2023/03/21	21	53.12	8	53.28	52.60	13	17,190	0.08%
2023/03/20	10	50.25	7	50.44	50.00	3	17,266	0.02%
2023/03/17	42	49.85	67	49.61	50.30	-25	17,307	-0.14%
2023/03/16	16.5	49.55	5	49.36	48.65	11.5	17,127	0.07%
2023/03/15	0	0.00	9	50.59	50.90	-9	16,866	-0.05%
2023/03/14	13	49.59	3	49.90	49.55	10	16,699	0.06%
2023/03/13	8	49.37	13	49.96	50.00	-5	16,595	-0.03%
2023/03/10	6	49.13	6	49.24	50.00	0	16,262	0.00%
2023/03/09	9	49.08	3	49.25	49.20	6	16,160	0.04%
2023/03/08	33	48.89	6	49.33	49.00	27	15,791	0.17%
2023/03/07	1	45.80	6.1	46.71	48.10	-5.1	15,134	-0.03%
2023/03/06	0	0.00	3	43.95	43.75	-3	14,515	-0.02%
2023/03/03	5.1	43.35	1	43.80	43.25	4.1	14,651	0.03%
2023/03/02	10	43.41	0	0.00	43.70	10	14,911	0.07%
2023/03/01	8.1	43.14	1	42.55	43.55	7.1	15,377	0.05%
2023/02/24	8	44.49	1	45.35	45.05	7	15,369	0.05%
2023/02/23	28	44.12	10	43.73	44.20	18	14,942	0.12%
2023/02/21	5	41.69	5	42.54	41.90	0	15,002	0.00%
2023/02/20	10	41.77	3	41.75	42.00	7	15,126	0.05%
2023/02/17	0	0.00	1	41.20	41.25	-1	15,085	-0.01%
2023/02/16	1	40.35	42	40.41	40.40	-41	14,928	-0.27%
2023/02/15	0	0.00	3	39.70	39.90	-3	15,145	-0.02%
2023/02/14	1	39.40	0	0.00	39.55	1	15,145	0.01%
2023/02/13	2	39.23	1	38.90	39.00	1	15,203	0.01%
2023/02/10	2	40.35	11	40.17	39.70	-9	15,261	-0.06%
2023/02/09	1.4	39.60	2	39.78	39.75	-0.6	15,195	0.00%
2023/02/08	3	39.40	5	39.72	39.40	-2	15,238	-0.01%
2023/02/07	1	39.70	2	39.15	39.80	-1	15,196	-0.01%
2023/02/06	8	39.02	0	0.00	38.95	8	15,198	0.05%
2023/02/03	5	39.41	0	0.00	39.45	5	15,146	0.03%
2023/02/02	40	40.68	5	40.07	40.30	35	14,990	0.23%
2023/02/01	10	40.00	12	39.93	40.00	-2	15,057	-0.01%
2023/01/31	5	37.74	2	37.85	37.85	3	14,970	0.02%
2023/01/30	2	36.70	6	37.52	37.65	-4	15,052	-0.03%
2023/01/17	5	36.70	2	37.00	36.65	3	15,072	0.02%
2023/01/16	3	36.40	0	0.00	36.35	3	15,055	0.02%
2023/01/13	0	0.00	4	37.00	36.80	-4	15,021	-0.03%
2023/01/12	0	0.00	6	36.99	36.70	-6	15,112	-0.04%
2023/01/11	0	0.00	8	36.28	36.85	-8	15,160	-0.05%
2023/01/10	5	35.50	0	0.00	35.45	5	14,994	0.03%
2023/01/09	2	35.10	2	35.38	35.10	0	15,067	0.00%
2023/01/06	0	0.00	4.1	35.06	35.20	-4.1	15,182	-0.03%
2023/01/05	6	35.34	5	35.68	35.05	1	15,367	0.01%
2023/01/04	2	36.03	17	36.17	36.40	-15	15,563	-0.10%
2023/01/03	25	36.42	0	0.00	36.40	25	15,843	0.16%
2022/12/30	4	37.03	4	36.98	37.15	0	16,066	0.00%
2022/12/29	5	35.98	1	36.35	36.25	4	16,319	0.02%
2022/12/28	3	36.88	6	36.69	36.45	-3	16,375	-0.02%
2022/12/27	6	36.95	9	37.06	36.75	-3	16,472	-0.02%
2022/12/26	4	37.11	1	36.95	37.00	3	16,532	0.02%
2022/12/23	17	37.31	16	37.45	37.50	1	16,641	0.01%
2022/12/22	5	37.37	8	37.66	37.75	-3	16,716	-0.02%
2022/12/21	9	36.41	14	36.69	37.00	-5	16,567	-0.03%
2022/12/20	0	0.00	10	35.85	34.85	-10	16,376	-0.06%
2022/12/19	4	35.61	0	0.00	35.35	4	16,566	0.02%
2022/12/16	8	36.19	2	36.35	36.40	6	16,796	0.04%
2022/12/15	13	36.92	2	37.33	36.60	11	16,699	0.07%
2022/12/14	4	36.19	5	36.80	37.00	-1	16,358	-0.01%
2022/12/13	45	35.87	57	36.05	36.75	-12	15,840	-0.08%
2022/12/12	9	34.42	11	34.29	35.05	-2	15,076	-0.01%
2022/12/09	5	33.29	4	33.56	33.70	1	14,541	0.01%
2022/12/08	1	32.15	4	32.75	33.00	-3	14,449	-0.02%
2022/12/07	2	32.38	2	32.63	32.25	0	14,417	0.00%
2022/12/06	3	33.03	2	32.55	32.55	1	14,313	0.01%
2022/12/05	2	33.55	4	33.81	33.30	-2	14,299	-0.01%
2022/12/02	4	33.43	1	33.70	33.40	3	14,205	0.02%
2022/12/01	3	33.40	12	33.60	33.65	-9	14,143	-0.06%
2022/11/30	7	33.16	0	0.00	33.00	7	13,923	0.05%
2022/11/29	11	33.44	10	33.54	33.50	1	13,734	0.01%
2022/11/25	2	32.63	13	33.06	32.60	-11	13,400	-0.08%
2022/11/24	17	33.26	0	0.00	32.80	17	13,297	0.13%
2022/11/23	13	33.50	18	33.77	33.95	-5	12,927	-0.04%
2022/11/22	5	32.72	9	32.93	33.20	-4	12,413	-0.03%
2022/11/21	0	0.00	15	32.02	32.30	-15	12,123	-0.12%
2022/11/18	2	31.90	4	31.73	31.65	-2	12,001	-0.02%
2022/11/17	44	32.46	44	32.71	32.40	0	11,939	0.00%
2022/11/16	9	31.67	116	31.62	32.15	-107	11,602	-0.92%	大賣/鉅額交易
2022/11/15	2	31.08	4	31.23	31.45	-2	11,366	-0.02%
2022/11/14	5	30.43	9	30.61	30.70	-4	11,283	-0.04%
2022/11/11	18	30.54	255	30.10	30.10	-237	11,223	-2.11%	大賣/鉅額交易
2022/11/10	2	31.00	62	31.15	31.20	-60	11,019	-0.54%
2022/11/09	2	31.13	13.1	31.10	30.85	-11.1	11,063	-0.10%
2022/11/08	1	30.35	24.1	30.92	30.80	-23.1	10,999	-0.21%
2022/11/07	320	30.39	6	30.50	30.25	314	10,930	2.87%	大買/鉅額交易
2022/11/04	0	0.00	7	29.06	29.40	-7	10,871	-0.06%
2022/11/03	1	28.65	0	0.00	28.65	1	10,994	0.01%
2022/11/02	0	0.00	3	28.80	28.75	-3	11,019	-0.03%
2022/11/01	5	28.50	1	28.50	28.50	4	11,004	0.04%
2022/10/31	2	28.40	2	28.45	28.40	0	11,002	0.00%
2022/10/28	41	28.87	36	28.53	28.25	5	11,002	0.05%
2022/10/27	23	28.36	14	28.52	28.50	9	10,770	0.08%
2022/10/26	14.1	29.64	2	29.48	29.40	12.1	10,592	0.11%
2022/10/25	7	30.54	6	30.58	30.35	1	10,651	0.01%
2022/10/24	6	30.59	4.1	30.60	30.70	1.9	10,724	0.02%
2022/10/21	0	30.25	1	30.45	30.10	-1	10,796	-0.01%
2022/10/20	5	29.70	0	0.00	30.45	5	10,897	0.05%
2022/10/19	2	31.05	3	31.05	30.55	-1	10,811	-0.01%
2022/10/18	0	0.00	1	30.30	30.00	-1	10,940	-0.01%
2022/10/14	4	30.59	17	30.92	30.65	-13	11,000	-0.12%
2022/10/13	7	29.75	0	0.00	29.35	7	11,075	0.06%
2022/10/12	17	30.47	34	31.32	30.85	-17	11,317	-0.15%
2022/10/11	22	31.56	2	31.58	31.75	20	11,401	0.17%
2022/10/07	16	31.31	3.1	31.68	31.75	12.9	11,477	0.11%
2022/10/06	11.1	30.65	20	30.96	31.10	-8.9	11,338	-0.08%
2022/10/05	30	30.37	31	30.10	29.90	-1	11,190	-0.01%
2022/10/04	7.1	29.57	14	29.84	29.85	-7	11,237	-0.06%
2022/10/03	6	28.86	3	28.95	29.20	3	11,103	0.03%
2022/09/30	7	28.63	6	29.18	29.55	1	11,018	0.01%
2022/09/29	3	28.55	10	29.10	28.90	-7	10,825	-0.06%
2022/09/28	2	28.45	0	0.00	27.40	2	10,628	0.02%
2022/09/27	19	28.64	5	29.06	29.00	14	10,423	0.13%
2022/09/26	2	29.80	4	29.85	29.25	-2	10,195	-0.02%
2022/09/23	1	30.10	5	30.08	30.10	-4	9,844	-0.04%
2022/09/21	0	0.00	10	28.30	27.95	-10	9,413	-0.11%
2022/09/19	0	0.00	10	28.30	27.90	-10	9,455	-0.11%
2022/09/16	1	28.40	0	0.00	28.20	1	9,460	0.01%
2022/09/15	1	29.15	3	28.70	28.65	-2	9,565	-0.02%
2022/09/13	1	28.75	0	0.00	28.90	1	9,675	0.01%
2022/09/12	2	28.65	1	28.75	28.70	1	9,858	0.01%
2022/09/07	11	27.48	0	0.00	27.35	11	10,004	0.11%
2022/09/02	2	27.75	0	0.00	27.65	2	10,261	0.02%
2022/09/01	1	28.30	0	0.00	28.10	1	10,247	0.01%
2022/08/31	12	28.77	5	28.50	28.45	7	10,267	0.07%
2022/08/29	1	28.35	0	0.00	28.40	1	10,214	0.01%
2022/08/25	0	0.00	1	28.95	29.00	-1	10,350	-0.01%
2022/08/24	11	29.05	4	29.10	28.90	7	10,473	0.07%
2022/08/23	1	28.90	0	0.00	28.90	1	10,646	0.01%
2022/08/22	4	28.63	2	28.90	28.75	2	10,736	0.02%
2022/08/19	0	0.00	1	29.25	29.00	-1	10,746	-0.01%
2022/08/18	5	29.40	0	0.00	29.45	5	10,875	0.05%
2022/08/17	3	29.48	0	0.00	29.25	3	11,148	0.03%
2022/08/16	1	29.65	0	0.00	29.50	1	11,265	0.01%
2022/08/15	0	0.00	2	30.20	30.30	-2	11,496	-0.02%
2022/08/11	0	0.00	6	30.45	30.45	-6	11,930	-0.05%
2022/08/10	2	31.15	1	31.70	30.70	1	12,004	0.01%
2022/08/09	100	31.25	3	31.25	31.20	97	12,123	0.80%
2022/08/08	1	30.60	0	0.00	30.60	1	12,304	0.01%
2022/08/05	1	30.50	12	30.40	30.40	-11	12,413	-0.09%
2022/08/04	4	30.20	2	30.05	30.35	2	12,725	0.02%
2022/08/03	2	30.50	1	30.40	30.40	1	13,847	0.01%
2022/08/02	0	0.00	4	30.80	30.90	-4	14,494	-0.03%
2022/08/01	1	31.15	3	31.60	31.40	-2	14,677	-0.01%
2022/07/29	2	31.40	19	31.46	31.20	-17	14,887	-0.11%
2022/07/27	0	0.00	1	30.40	30.45	-1	15,013	-0.01%
2022/07/26	3	30.35	0	0.00	30.45	3	15,266	0.02%
2022/07/25	13	30.03	3.1	30.25	30.35	9.9	15,401	0.06%
2022/07/22	0	0.00	2	29.40	29.30	-2	15,430	-0.01%
2022/07/21	2	28.60	0	0.00	29.00	2	16,482	0.01%
2022/07/20	16	29.41	0	0.00	29.05	16	18,316	0.09%
2022/07/19	7	29.01	30	28.97	29.70	-23	19,359	-0.12%
2022/07/18	22	28.25	22	28.69	29.00	0	19,944	0.00%
2022/07/15	1	27.40	4	27.35	27.35	-3	19,673	-0.02%
2022/07/14	0	0.00	1	25.00	25.10	-1	19,617	-0.01%
2022/07/13	6.1	23.94	7	23.68	23.65	-0.9	19,695	0.00%
2022/07/12	1	24.75	8	23.88	23.65	-7	19,744	-0.04%
2022/07/11	15	25.78	5	26.05	26.25	10	20,168	0.05%
2022/07/06	7.1	25.04	0	0.00	24.40	7.1	22,120	0.03%
2022/07/05	0	0.00	1	25.60	25.50	-1	22,443	0.00%
2022/06/28	0	0.00	1	25.55	25.80	-1	22,620	0.00%
2022/06/27	6	26.17	2	26.20	26.30	4	22,612	0.02%
2022/06/24	0	0.00	5	26.00	25.50	-5	22,616	-0.02%
2022/06/22	1	26.45	2	26.78	25.95	-1	22,519	0.00%
2022/06/21	2	26.00	4	26.54	27.05	-2	22,495	-0.01%
2022/06/20	0	0.00	7	27.14	25.95	-7	22,427	-0.03%
2022/06/17	4.3	28.09	0	0.00	27.90	4.3	22,282	0.02%
2022/06/16	0	0.00	8	29.31	29.00	-8	22,194	-0.04%
2022/06/15	1	28.95	1	29.15	28.65	0	22,114	0.00%
2022/06/14	3	28.30	5	28.30	28.45	-2	22,067	-0.01%
2022/06/13	14	29.75	1	29.20	29.10	13	22,170	0.06%
2022/06/10	0	0.00	10	30.03	30.20	-10	22,205	-0.05%
2022/06/09	0	0.00	3	30.25	29.95	-3	22,247	-0.01%
2022/06/08	0	0.00	3	29.70	30.05	-3	22,261	-0.01%
2022/06/07	1	29.85	6	29.68	29.80	-5	22,362	-0.02%
2022/06/06	5	29.11	1	29.15	29.25	4	22,414	0.02%
2022/06/02	18.3	28.87	6	28.65	28.80	12.3	22,769	0.05%
2022/06/01	6	29.23	4	29.45	29.55	2	22,924	0.01%
2022/05/31	17.2	29.55	6	29.67	29.40	11.2	22,897	0.05%
2022/05/30	4	30.88	13	30.65	30.70	-9	22,869	-0.04%
2022/05/27	1	30.80	0	0.00	30.90	1	23,008	0.00%
2022/05/26	57	31.56	44	31.09	31.00	13	23,087	0.06%
2022/05/25	3	31.17	7	31.12	31.60	-4	22,981	-0.02%
2022/05/24	4	30.69	0	0.00	30.70	4	22,716	0.02%
2022/05/23	2	30.65	10	31.03	30.90	-8	22,524	-0.04%
2022/05/20	4	30.35	1	31.15	30.25	3	22,346	0.01%
2022/05/19	6	29.65	12	30.08	30.60	-6	22,169	-0.03%
2022/05/18	32	30.57	41	30.22	30.20	-9	21,994	-0.04%
2022/05/17	15	29.46	19	29.70	29.80	-4	21,825	-0.02%
2022/05/16	37	29.80	41	30.09	30.05	-4	21,497	-0.02%
2022/05/13	8	29.07	6	29.03	29.00	2	21,295	0.01%
2022/05/12	6	29.80	3	30.30	28.55	3	21,107	0.01%
2022/05/11	73	31.56	68	31.24	30.60	5	20,729	0.02%
2022/05/10	66	30.96	106	30.74	31.10	-40	19,544	-0.20%	大賣/
2022/05/09	10	29.44	5.1	29.47	29.00	4.9	18,800	0.03%
2022/05/06	5.1	28.78	25	29.60	29.70	-19.9	18,430	-0.11%
2022/05/05	17	29.14	8	29.00	29.00	9	17,966	0.05%
2022/05/04	4	27.70	13	28.14	28.70	-9	17,641	-0.05%
2022/05/03	9	27.69	3	27.82	28.00	6	17,390	0.03%
2022/04/29	16	29.06	21	29.04	28.90	-5	16,966	-0.03%
2022/04/28	17	29.02	17	28.67	28.50	0	16,719	0.00%
2022/04/27	46	30.35	41	29.34	28.80	5	16,354	0.03%
2022/04/26	97	33.45	95	32.04	31.55	2	15,213	0.01%
2022/04/25	82	31.24	69	31.65	33.35	13	13,191	0.10%
2022/04/22	12	31.29	186	30.13	32.35	-174	11,844	-1.47%	大賣/鉅額交易
2022/04/21	10	29.46	1	29.45	29.45	9	10,750	0.08%
2022/04/20	57	29.66	2	29.73	29.80	55	10,526	0.52%
2022/04/19	4	29.74	14	29.91	30.10	-10	10,074	-0.10%
2022/04/18	126	29.54	1	29.00	29.00	125	9,706	1.29%	大買/鉅額交易
2022/04/15	9	30.08	140	30.28	29.95	-131	9,386	-1.40%	大賣/鉅額交易
2022/04/14	173	30.11	133	29.80	29.85	40	8,735	0.46%	大買/大賣/
2022/04/13	1	29.50	9.1	29.05	29.25	-8.1	7,484	-0.11%
2022/04/12	4	26.98	15	27.33	27.55	-11	6,739	-0.16%
2022/04/11	45	27.42	15	27.48	27.55	30	6,542	0.46%
2022/04/08	0	0.00	9	26.43	26.85	-9	6,172	-0.15%
2022/04/07	64	26.29	6	26.10	25.70	58	5,975	0.97%
2022/04/06	20	25.70	22	25.97	26.15	-2	5,855	-0.03%
2022/04/01	0	0.00	11	25.80	25.85	-11	5,801	-0.19%
2022/03/30	1	25.35	4	25.49	25.40	-3	5,804	-0.05%
2022/03/29	1	25.90	2	26.03	25.70	-1	5,790	-0.02%
2022/03/28	2	25.10	1	25.05	25.70	1	5,788	0.02%
2022/03/25	0	0.00	2	25.75	25.75	-2	5,846	-0.03%
2022/03/24	0	0.00	10.1	26.00	25.90	-10.1	5,884	-0.17%
2022/03/23	2	25.65	0	0.00	25.65	2	5,862	0.03%
2022/03/22	11	25.41	15	25.39	25.50	-4	5,819	-0.07%
2022/03/18	1	25.15	4	24.90	24.60	-3	5,748	-0.05%
2022/03/17	0	0.00	1	24.75	25.00	-1	5,814	-0.02%
2022/03/16	0	0.00	2	24.38	23.90	-2	5,747	-0.03%
2022/03/15	14	25.97	0	0.00	25.85	14	5,481	0.26%
2022/03/14	1	26.10	59.4	26.08	26.35	-58.4	5,389	-1.08%
2022/03/11	4	25.85	0.3	25.70	25.65	3.7	5,295	0.07%
2022/03/10	1	25.10	7	25.83	25.90	-6	5,206	-0.12%
2022/03/09	2	25.10	2	24.70	25.20	0	5,049	0.00%
2022/03/08	40	24.91	19	25.57	24.65	21	4,932	0.43%
2022/03/07	18	26.35	8	26.15	26.15	10	4,513	0.22%
2022/03/04	11	26.24	3	26.27	25.90	8	4,187	0.19%
2022/03/03	34	26.23	0	0.00	26.25	34	4,069	0.84%
2022/03/02	6	25.61	11	25.79	25.80	-5	3,846	-0.13%
2022/03/01	6	24.63	2	24.90	24.90	4	3,707	0.11%
2022/02/25	0	0.00	4	24.00	23.90	-4	3,634	-0.11%
2022/02/24	1	23.10	0	22.90	22.90	1	3,539	0.03%
2022/02/23	0	0.00	2	23.50	23.50	-2	3,490	-0.06%
2022/02/22	3	23.15	1	23.95	23.50	2	3,446	0.06%
2022/02/21	1	23.45	9	23.99	23.90	-8	3,271	-0.24%
2022/02/16	2	22.30	2	22.35	22.25	0	2,965	0.00%
2022/02/10	0	0.00	9	22.26	22.15	-9	3,186	-0.28%
2022/02/09	0	0.00	1	21.85	21.95	-1	3,311	-0.03%
2022/02/08	0	0.00	5	21.80	21.75	-5	3,323	-0.15%
2022/02/07	2	21.15	7	20.76	21.20	-5	3,329	-0.15%
2022/01/26	0.1	20.20	0	0.00	20.20	0.1	3,351	0.00%
2022/01/25	2	20.30	0	0.00	20.30	2	3,398	0.06%
2022/01/24	0.1	20.70	0	0.00	20.65	0.1	3,440	0.00%
2022/01/14	0	0.00	11	21.01	21.20	-11	3,814	-0.29%
2022/01/13	0	0.00	25	21.89	21.50	-25	3,886	-0.64%
2022/01/12	2	21.13	5	21.10	21.40	-3	3,889	-0.08%
2022/01/11	2	21.40	0	0.00	21.35	2	3,872	0.05%
2022/01/10	2	21.30	0	0.00	21.30	2	3,890	0.05%
2022/01/07	3.1	21.64	0	0.00	21.40	3.1	3,912	0.08%
2022/01/06	1	21.55	0	0.00	21.75	1	3,962	0.03%
2022/01/05	21	21.70	0	0.00	21.60	21	4,027	0.52%
2022/01/04	0.1	21.65	0	0.00	21.60	0.1	4,112	0.00%
2021/12/27	1	22.05	0	0.00	22.00	1	4,474	0.02%
2021/12/23	0	0.00	2	22.45	22.35	-2	4,538	-0.04%
2021/12/21	15	22.07	12	22.19	22.70	3	4,537	0.07%
2021/12/20	6	22.70	3	22.42	22.70	3	4,481	0.07%
2021/12/17	7	21.94	6	22.08	21.90	1	4,445	0.02%
2021/12/15	0	0.00	2	21.70	21.75	-2	4,533	-0.04%
2021/12/14	3	21.53	1	22.00	21.55	2	4,585	0.04%
2021/12/13	0	0.00	7	22.23	22.25	-7	4,612	-0.15%
2021/12/09	0	0.00	1	21.55	21.45	-1	4,772	-0.02%
2021/12/08	2	21.65	0	0.00	21.65	2	5,027	0.04%
2021/12/07	1	21.40	7	21.83	21.85	-6	5,313	-0.11%
2021/12/03	1	21.65	2	21.53	21.30	-1	5,461	-0.02%
2021/12/02	5	21.22	2	21.35	21.20	3	5,567	0.05%
2021/12/01	4	21.15	0	0.00	21.25	4	5,774	0.07%
2021/11/30	2	21.10	0	0.00	20.95	2	5,981	0.03%
2021/11/26	1	21.30	0	0.00	21.25	1	6,557	0.02%
2021/11/25	19	22.19	8	21.88	21.80	11	7,106	0.15%
2021/11/24	14	22.09	9	22.11	22.00	5	7,076	0.07%
2021/11/23	5	21.45	3	21.47	21.25	2	7,061	0.03%
2021/11/22	2	21.25	0	0.00	21.10	2	7,524	0.03%
2021/11/17	5	21.80	0	0.00	21.35	5	8,259	0.06%
2021/11/16	12	21.74	0	0.00	21.55	12	8,381	0.14%
2021/11/15	2	21.75	0	0.00	21.75	2	8,549	0.02%
2021/11/12	4	22.24	1	22.70	22.15	3	8,930	0.03%
2021/11/11	0	0.00	15	22.42	22.25	-15	9,405	-0.16%
2021/11/08	3	22.25	1	22.30	22.15	2	11,587	0.02%
2021/11/05	0	0.00	1	21.40	21.20	-1	12,062	-0.01%
2021/11/04	10	21.73	0	0.00	21.20	10	12,380	0.08%
2021/11/03	12	21.19	14	21.39	21.60	-2	13,125	-0.02%
2021/11/02	2	21.05	4	21.33	21.15	-2	13,351	-0.01%
2021/11/01	6	21.21	7	21.39	21.00	-1	13,595	-0.01%
2021/10/29	9	21.10	4	21.21	21.20	5	14,022	0.04%
2021/10/28	15	21.08	43	21.37	21.50	-28	14,531	-0.19%
2021/10/27	19	21.37	1	21.90	21.30	18	15,244	0.12%
2021/10/26	19	21.87	25	22.14	21.75	-6	16,418	-0.04%
2021/10/25	46	21.89	61	22.11	21.85	-15	17,751	-0.08%
2021/10/22	51	22.27	5	22.04	21.90	46	18,103	0.25%
2021/10/21	1	23.55	8	23.41	23.45	-7	18,215	-0.04%
2021/10/20	0	0.00	2	23.30	22.70	-2	18,481	-0.01%
2021/10/15	0	0.00	11	22.72	22.75	-11	19,965	-0.06%
2021/10/14	65	22.14	94	22.33	22.25	-29	20,620	-0.14%
2021/10/13	49	22.54	38	22.97	22.10	11	21,328	0.05%
2021/10/12	80	22.67	70	22.82	22.60	10	21,530	0.05%
2021/10/08	43	23.19	30	23.31	22.95	13	21,625	0.06%
2021/10/07	21	23.34	21	23.70	23.65	0	21,690	0.00%
2021/10/06	11	23.43	15	24.01	23.30	-4	21,890	-0.02%
2021/10/05	49	22.54	142	22.94	23.75	-93	22,108	-0.42%	大賣/
2021/10/04	98	23.48	68	23.95	22.65	30	22,144	0.14%
2021/10/01	92	24.43	18	24.25	24.05	74	22,269	0.33%
2021/09/30	13	24.45	62	24.62	25.05	-49	22,435	-0.22%
2021/09/29	49	24.32	54	24.51	24.20	-5	22,590	-0.02%
2021/09/28	31	24.63	18	24.76	24.50	13	22,980	0.06%
2021/09/27	29	24.87	54	25.06	25.00	-25	23,587	-0.11%
2021/09/24	55	24.98	46	25.20	24.75	9	25,173	0.04%
2021/09/23	53	25.01	54	25.27	24.85	-1	27,414	0.00%
2021/09/22	54	24.81	53	25.03	24.95	1	28,563	0.00%
2021/09/17	47	25.84	12	26.15	25.50	35	29,013	0.12%
2021/09/16	11	25.97	12	26.18	26.00	-1	29,021	0.00%
2021/09/15	38	25.70	44	25.87	26.35	-6	28,960	-0.02%
2021/09/14	17	26.16	5	26.25	26.10	12	28,920	0.04%
2021/09/13	0	0.00	2	26.68	26.95	-2	28,902	-0.01%
2021/09/10	14	26.39	5	26.08	26.05	9	28,697	0.03%
2021/09/09	14	24.74	104	25.26	25.70	-90	28,390	-0.32%	大賣/
2021/09/08	37	25.27	32	25.61	24.75	5	28,335	0.02%
2021/09/07	84	25.68	49	25.85	25.40	35	28,251	0.12%
2021/09/06	123	26.02	132	26.24	25.60	-9	28,141	-0.03%	大買/大賣/
2021/09/03	62	27.01	66	27.14	26.35	-4	27,935	-0.01%
2021/09/02	84	26.68	41	26.55	26.65	43	27,745	0.15%
2021/09/01	22	26.95	10	27.07	27.00	12	27,620	0.04%
2021/08/31	19	27.16	42	26.85	27.20	-23	27,184	-0.08%
2021/08/30	45	25.96	34	26.12	26.00	11	26,686	0.04%
2021/08/27	14	25.71	13	25.76	26.00	1	26,770	0.00%
2021/08/26	17	26.19	36	26.13	25.60	-19	27,415	-0.07%
2021/08/25	41	25.39	24	25.49	25.35	17	27,090	0.06%
2021/08/24	60	25.33	53	25.40	25.65	7	27,011	0.03%
2021/08/23	35	25.56	72	25.58	25.85	-37	26,875	-0.14%
2021/08/20	76	24.23	122	24.49	24.60	-46	26,510	-0.17%	大賣/
2021/08/19	89	24.78	62	25.10	24.20	27	26,365	0.10%
2021/08/18	73	24.00	152	24.41	25.60	-79	26,158	-0.30%	大賣/
2021/08/17	125	25.40	109	25.28	23.90	16	25,777	0.06%	大買/大賣/
2021/08/16	119	26.87	74	27.28	26.40	45	25,231	0.18%	大買/
2021/08/13	123	28.47	58	28.60	27.55	65	24,737	0.26%	大買/
2021/08/12	16	28.48	49.6	28.63	29.75	-33.6	23,927	-0.14%
2021/08/11	25	27.72	19.1	27.85	27.85	5.9	22,963	0.03%
2021/08/10	19	27.66	9	27.81	27.30	10	22,367	0.04%
2021/08/09	15	28.33	9	27.97	27.95	6	22,110	0.03%
2021/08/06	62	26.84	96	27.09	26.95	-34	21,412	-0.16%
2021/08/05	48	26.73	36	26.82	26.65	12	21,222	0.06%
2021/08/04	88	27.91	36	28.03	27.40	52	21,141	0.25%
2021/08/03	41	28.41	44	28.62	28.85	-3	21,239	-0.01%
2021/08/02	45	27.58	73	27.76	29.30	-28	20,948	-0.13%
2021/07/30	54	27.82	21	28.05	27.20	33	20,265	0.16%
2021/07/29	93	27.52	69.2	27.42	27.95	23.8	19,168	0.12%
2021/07/28	59	25.84	74	26.12	25.75	-15	17,963	-0.08%
2021/07/27	36	26.23	50	26.24	25.60	-14	17,718	-0.08%
2021/07/26	43	26.70	11	26.59	26.90	32	17,744	0.18%
2021/07/23	131	25.24	293	25.68	26.70	-162	17,549	-0.92%	大買/大賣/鉅額交易
2021/07/22	180	25.26	8	25.88	25.00	172	17,272	1.00%	大買/鉅額交易
2021/07/21	15	27.19	16	26.88	26.50	-1	17,026	-0.01%
2021/07/20	18.2	26.49	10	26.61	26.75	8.2	16,240	0.05%
2021/07/19	5	26.54	106	26.25	27.10	-101	15,653	-0.65%	大賣/鉅額交易
2021/07/16	48	25.00	2	25.00	25.10	46	15,298	0.30%
2021/07/15	2	24.30	0	0.00	24.85	2	15,227	0.01%
2021/07/14	1	23.00	4	23.63	23.90	-3	15,419	-0.02%
2021/07/13	3	24.57	11	23.83	23.50	-8	16,149	-0.05%
2021/07/12	1	26.15	13	25.94	25.05	-12	16,669	-0.07%
2021/07/09	1	25.10	0	0.00	24.65	1	17,158	0.01%
2021/07/08	4	25.34	0	0.00	24.95	4	17,332	0.02%
2021/07/07	21	24.36	13	24.57	24.30	8	17,117	0.05%
2021/07/06	8.2	26.12	5	25.70	25.60	3.2	16,927	0.02%
2021/07/05	20	26.50	2.9	26.18	26.35	17.1	16,765	0.10%
2021/07/02	19	26.45	50	25.96	25.65	-31	16,464	-0.19%
2021/07/01	61	27.56	43	27.02	26.80	18	15,961	0.11%
2021/06/30	27	26.81	22	27.11	27.50	5	14,329	0.03%
2021/06/29	96	24.36	42	24.57	25.15	54	12,019	0.45%
2021/06/28	14	22.09	11	22.40	22.90	3	10,786	0.03%
2021/06/22	0	0.00	5	20.78	20.80	-5	10,050	-0.05%
2021/06/21	2	19.80	2	19.95	20.10	0	9,892	0.00%
2021/06/18	1	20.25	0	0.00	20.25	1	9,820	0.01%
2021/06/17	2	20.55	5	20.85	20.45	-3	9,781	-0.03%
2021/06/16	5	20.55	1	21.10	20.30	4	9,748	0.04%
2021/06/09	0	0.00	1	20.40	20.35	-1	9,630	-0.01%
2021/06/08	0	0.00	3	21.03	21.00	-3	9,596	-0.03%
2021/06/07	1	20.85	0	0.00	20.80	1	9,580	0.01%
2021/06/04	1	22.65	1	22.30	21.70	0	9,486	0.00%
2021/06/03	12	22.48	17	22.92	22.45	-5	9,303	-0.05%
2021/06/02	0	0.00	1	20.60	21.70	-1	8,530	-0.01%
2021/06/01	2	20.20	0	0.00	20.10	2	8,419	0.02%
2021/05/31	2	20.13	0	0.00	20.00	2	8,437	0.02%
2021/05/26	0	0.00	3	18.70	18.65	-3	8,291	-0.04%
2021/05/25	3	18.50	10	18.65	18.40	-7	8,292	-0.08%
2021/05/21	0	0.00	4	18.46	19.15	-4	8,372	-0.05%
2021/05/20	2	18.20	5	18.79	18.05	-3	8,310	-0.04%
2021/05/19	19	18.74	2	18.85	18.65	17	8,274	0.21%
2021/05/18	0	0.00	2	17.80	18.25	-2	8,174	-0.02%
2021/05/17	0	0.00	5	16.85	16.60	-5	8,117	-0.06%
2021/05/13	2	18.60	3	19.00	18.55	-1	7,916	-0.01%
2021/05/12	2	22.10	2	19.55	19.60	0	7,828	0.00%
2021/05/11	29	21.94	8	22.53	21.70	21	7,594	0.28%
2021/05/10	5	22.45	5	21.97	22.15	0	7,003	0.00%
2021/05/07	5	21.00	6	20.65	21.20	-1	6,735	-0.01%
2021/05/06	2	20.90	3	20.57	20.35	-1	6,625	-0.02%
2021/05/05	1	20.35	10	20.56	20.40	-9	6,476	-0.14%
2021/05/04	12	19.95	6.3	20.74	19.55	5.8	6,276	0.09%
2021/05/03	16	22.01	10	21.87	21.65	6	6,096	0.10%
2021/04/29	11	21.10	3.3	21.04	21.20	7.8	5,810	0.13%
2021/04/28	0	0.00	2	20.50	20.60	-2	5,639	-0.04%
2021/04/27	25	20.67	0	0.00	21.00	25	5,570	0.45%
2021/04/26	1	21.15	2	20.90	21.20	-1	5,472	-0.02%
2021/04/23	1	20.80	0	0.00	20.80	1	5,375	0.02%
2021/04/22	2	22.88	5	21.96	20.55	-3	5,281	-0.06%
2021/04/21	12	22.08	24	21.55	21.70	-12	4,844	-0.25%
2021/04/20	11	22.15	0	0.00	22.10	11	4,649	0.24%
2021/04/19	34	23.18	6	22.33	23.65	28	4,266	0.66%
2021/04/16	16	21.83	4.2	21.53	21.50	11.8	3,385	0.35%
2021/04/15	8	20.53	13	20.89	20.95	-5	2,604	-0.19%
2021/04/14	0	0.00	16.8	18.80	19.75	-16.8	1,850	-0.91%
2021/04/13	2	18.20	0	0.00	18.20	2	1,537	0.13%
2021/04/12	8	18.40	2	18.33	18.25	6	1,510	0.40%
2021/04/09	3	18.13	0	0.00	18.05	3	1,450	0.21%
2021/04/08	10	18.16	12	18.48	18.35	-2	1,395	-0.14%
2021/04/07	15	17.85	5	17.80	17.80	10	1,262	0.79%
2021/03/31	5	17.10	0	0.00	17.05	5	1,127	0.44%
2021/03/17	0	0.00	1	17.00	16.90	-1	1,483	-0.07%
2021/03/09	0	17.20	4	17.35	17.25	-4	1,582	-0.25%
2021/03/08	0	17.30	0	0.00	17.15	0	1,561	0.00%
2021/03/03	0	0.00	1	17.05	17.20	-1	1,403	-0.07%
2021/02/26	6.3	17.20	0	0.00	17.15	6.3	1,385	0.45%
2021/02/25	0.5	16.90	0	0.00	16.90	0.5	1,324	0.04%
2021/02/24	5	17.43	0	0.00	17.25	5	1,305	0.38%
2021/02/23	4	16.98	2	16.95	16.95	2	1,172	0.17%
2021/02/19	0	0.00	2	16.20	16.20	-2	1,151	-0.17%
2021/02/18	0.1	16.20	1	16.20	16.30	-1	1,156	-0.09%
2021/01/29	0	0.00	0	15.50	15.40	0	1,149	0.00%
2021/01/21	0	0.00	2	15.40	15.25	-2	1,137	-0.18%
2021/01/15	0	0.00	1	15.75	15.85	-1	1,103	-0.09%
2021/01/11	0	0.00	3	16.85	16.45	-3	1,062	-0.28%
2021/01/07	0	0.00	0.2	17.00	17.00	-0.2	1,031	-0.02%
2021/01/06	0	0.00	12	17.40	17.00	-12	1,025	-1.17%
2020/12/29	0	0.00	2	17.20	17.20	-2	937	-0.21%
2020/12/23	7	17.08	5	17.15	17.10	2	871	0.23%
2020/12/22	6	17.99	5	17.55	17.00	1	856	0.12%
2020/12/21	9	18.26	0	0.00	18.25	9	784	1.15%
2020/12/16	0	0.00	1	17.25	17.50	-1	652	-0.15%
2020/12/15	1	18.10	30	17.40	17.45	-29	637	-4.55%
2020/12/14	27	17.64	2	17.20	17.50	25	590	4.23%
2020/12/01	3	16.40	0	0.00	16.45	3	382	0.79%
2020/11/19	0	0.00	5	16.00	15.90	-5	366	-1.37%
2020/11/18	2	16.05	0	0.00	16.05	2	363	0.55%
2020/11/09	0	0.00	5	15.45	15.45	-5	344	-1.45%
2020/10/19	0	0.00	2	15.58	15.55	-2	345	-0.58%
2020/09/21	0	0.00	10	16.10	16.00	-10	377	-2.65%
2020/09/18	0	0.00	10	16.10	16.15	-10	377	-2.65%
2020/09/08	37	16.70	0	0.00	16.70	37	417	8.86%
2020/09/07	3	16.80	5	16.35	16.90	-2	407	-0.49%
2020/09/04	0	0.00	5	15.95	16.10	-5	374	-1.34%
2020/09/01	0	0.00	0.2	16.20	16.00	-0.2	374	-0.05%
2020/08/31	10	16.12	0	0.00	16.05	10	380	2.63%
2020/08/21	0	0.00	2	15.40	15.40	-2	363	-0.55%
2020/08/05	0	0.00	52	15.25	15.30	-52	406	-12.79%
2020/07/07	0	0.00	1	15.90	15.90	-1	472	-0.21%
2020/07/06	0	0.00	6	15.90	15.80	-6	475	-1.26%
2020/06/15	0	0.00	1	16.30	16.30	-1	496	-0.20%
2020/05/22	0.2	16.55	5	16.50	16.55	-4.8	642	-0.75%
2020/04/01	0	0.00	1	15.15	15.10	-1	643	-0.16%
2020/03/20	1	14.15	0	0.00	14.15	1	605	0.17%
2020/03/13	0	0.00	1	14.50	14.95	-1	518	-0.19%
2020/03/11	0	0.00	0.3	16.45	16.50	-0.3	459	-0.07%
2020/02/26	0	0.00	1	16.85	17.00	-1	445	-0.22%
2019/12/16	1	18.50	0	0.00	18.60	1	709	0.14%
2019/12/13	0	0.00	1	18.35	18.30	-1	707	-0.14%
2019/12/12	0	0.00	0	18.15	18.20	0	706	-0.01%
2019/12/11	0	0.00	5	18.25	18.20	-5	724	-0.69%
2019/12/06	0	0.00	2	18.30	18.30	-2	762	-0.26%
2019/11/19	2	18.50	0	0.00	18.45	2	1,157	0.17%
2019/11/14	0	0.00	1	18.50	18.45	-1	1,381	-0.07%
2019/11/04	1	19.25	0	0.00	19.30	1	1,530	0.07%
2019/10/08	2	20.05	0	0.00	19.95	2	1,514	0.13%
2019/10/07	0	0.00	2	20.00	19.95	-2	1,515	-0.13%
2019/10/03	2	20.20	0	0.00	20.20	2	1,505	0.13%
2019/10/01	0	0.00	2	20.25	20.25	-2	1,512	-0.13%
2019/09/17	2	20.50	0	0.00	20.55	2	1,545	0.13%
2019/09/10	0	0.00	2	20.85	20.85	-2	1,530	-0.13%
2019/09/03	5	20.90	0	0.00	21.15	5	1,449	0.34%
2019/09/02	1	20.70	0	0.00	21.15	1	1,435	0.07%
2019/08/22	0	0.00	2	20.30	20.35	-2	1,241	-0.16%
2019/08/21	0	0.00	14	20.54	20.55	-14	1,214	-1.15%
2019/08/19	5	20.72	0	0.00	20.60	5	1,109	0.45%
2019/08/14	4	19.35	0	0.00	19.35	4	828	0.48%
2019/08/12	1	19.20	0	0.00	19.25	1	828	0.12%
2019/08/05	0	0.00	1	19.55	19.65	-1	839	-0.12%
2019/07/31	0	0.00	1	19.30	19.35	-1	833	-0.12%
2019/07/24	2	19.60	0	0.00	19.70	2	816	0.24%
2019/07/10	0	0.00	5	19.30	19.30	-5	964	-0.52%
2019/06/24	0	0.00	2	19.65	19.85	-2	1,488	-0.13%
2019/05/15	1	19.40	0	0.00	19.40	1	2,929	0.03%
2019/05/10	2	18.90	0	0.00	19.10	2	2,913	0.07%
2019/05/09	5	19.40	0	0.00	19.15	5	2,908	0.17%
2019/04/18	5	20.50	0	0.00	20.35	5	2,817	0.18%
2019/04/08	0	0.00	1	20.40	20.45	-1	2,812	-0.04%
2019/04/01	7	20.95	3	21.27	20.75	4	2,712	0.15%
2019/03/28	11	20.15	0	0.00	20.10	11	2,573	0.43%
2019/03/22	0	0.00	2	23.05	22.80	-2	2,255	-0.09%
2019/03/21	0	0.00	1	23.55	23.40	-1	2,207	-0.05%
2019/03/20	3	23.30	1	23.65	23.45	2	2,170	0.09%
2019/03/19	4	23.94	2	23.75	23.45	2	2,111	0.09%
2019/03/18	0	0.00	16	22.80	22.70	-16	1,795	-0.89%
2019/03/15	0	0.00	2	22.15	22.15	-2	1,686	-0.12%
2019/03/14	0	0.00	1	21.95	21.95	-1	1,625	-0.06%
2019/03/13	0	0.00	1	22.10	21.95	-1	1,587	-0.06%
2019/03/12	113	22.09	110	22.32	21.90	3	1,521	0.20%	大買/大賣/
2019/03/11	0	0.00	6	20.98	21.30	-6	1,334	-0.45%
2019/03/07	3	21.50	4	21.24	20.80	-1	1,461	-0.07%
2019/03/06	6	21.23	4	21.13	21.20	2	1,310	0.15%
2019/03/05	0	0.00	5	19.20	19.90	-5	1,025	-0.49%
2019/02/25	0	0.00	20	19.33	19.30	-20	959	-2.08%
2019/02/20	5	19.00	0	0.00	18.95	5	934	0.54%
2019/02/18	0	0.00	2	18.75	18.75	-2	925	-0.22%
2019/01/22	0	0.00	1	18.20	18.25	-1	841	-0.12%
2019/01/11	0	0.00	5	19.25	19.20	-5	796	-0.63%
2019/01/10	0	0.00	1	19.20	19.20	-1	785	-0.13%
2019/01/07	4	19.05	2	18.43	19.00	2	720	0.28%
2019/01/03	1	17.80	0	0.00	17.75	1	628	0.16%
2018/11/30	1	16.00	0	0.00	16.00	1	589	0.17%
2018/11/21	3	16.40	0	0.00	16.45	3	310	0.97%
2018/11/15	0	0.00	0.1	16.70	16.85	-0.1	324	-0.03%
2018/10/12	0	0.00	3	17.10	17.20	-3	417	-0.72%
2018/10/03	1	18.00	0	0.00	17.85	1	378	0.26%
2018/09/07	20	18.00	0	0.00	17.85	20	536	3.73%
2018/09/05	0	0.00	1	18.20	18.20	-1	560	-0.18%
2018/08/17	0	0.00	2	17.15	17.25	-2	724	-0.28%
2018/07/30	0	0.00	2	17.20	17.30	-2	762	-0.26%
2018/07/25	2	16.85	0	0.00	17.00	2	752	0.27%
2018/07/12	0	0.00	20	17.95	17.95	-20	761	-2.63%
2018/06/22	3	19.00	0	0.00	19.05	3	813	0.37%
2018/06/01	20	19.10	0	0.00	19.15	20	695	2.88%
2018/05/28	2	19.05	0	0.00	19.10	2	645	0.31%
2018/05/03	0	0.00	15.4	19.10	19.10	-15.4	724	-2.13%
2018/04/26	0	0.00	2	19.00	19.10	-2	773	-0.26%
2018/04/24	0	0.00	2	19.40	19.25	-2	761	-0.26%
2018/04/23	0	0.00	2	19.55	19.55	-2	774	-0.26%
2018/04/19	3	19.72	0	0.00	19.70	3	780	0.38%
2018/04/17	2	19.70	0	0.00	19.65	2	804	0.25%
2018/04/10	0	0.00	1	20.15	20.05	-1	845	-0.12%
2018/04/09	4	20.60	0	0.00	20.35	4	862	0.46%
2018/04/02	1	20.50	0	0.00	20.45	1	873	0.11%
2018/03/30	1	21.10	1	20.60	20.80	0	874	0.00%
2018/03/26	1	19.80	0	0.00	19.75	1	893	0.11%
2018/03/23	0	0.00	6	19.83	19.85	-6	941	-0.64%
2018/03/22	10	20.00	0	0.00	20.05	10	961	1.04%
2018/03/21	6	20.14	0	0.00	20.05	6	973	0.62%
2018/03/20	9	20.25	2	20.30	20.15	7	1,017	0.69%
2018/03/15	0	0.00	0.1	19.85	19.95	-0.1	1,123	-0.01%
2018/03/05	0	0.00	4	19.95	19.80	-4	1,164	-0.34%
2018/02/09	0	0.00	4	19.60	19.85	-4	1,178	-0.34%
2018/02/08	0	0.00	32	20.08	20.00	-32	1,184	-2.70%
2018/02/06	5	19.98	0	0.00	20.00	5	1,187	0.42%
2018/01/22	0	0.00	30	20.30	20.45	-30	1,176	-2.55%
2018/01/19	0	0.00	17	20.45	20.45	-17	1,163	-1.46%
2018/01/11	30	20.40	0	0.00	20.45	30	1,140	2.63%
2018/01/03	32	20.30	0	0.00	20.25	32	1,119	2.86%