榮剛 (5009)-凱基-士林券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
48.05
漲跌
▲0.85
漲幅
+1.80%
成交量
2,304張
產業
上櫃鋼鐵類股
527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-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/29	1	47.00	0	0.00	47.25	1	2,529	0.04%
2024/11/27	4	48.03	0	0.00	47.95	4	2,544	0.16%
2024/11/21	1	48.70	0	0.00	48.55	1	2,519	0.04%
2024/11/20	17	48.24	13	48.65	48.40	4	2,510	0.16%
2024/11/19	0	0.00	0.1	47.90	48.10	-0.1	2,514	0.00%
2024/11/13	3	49.10	0	0.00	49.50	3	2,435	0.12%
2024/11/12	0	0.00	2	49.50	49.75	-2	2,401	-0.08%
2024/11/11	22	49.31	3	49.15	49.45	19	2,254	0.84%
2024/11/08	5	47.60	0	0.00	47.55	5	2,080	0.24%
2024/11/07	0	0.00	29	48.09	47.80	-29	2,077	-1.40%
2024/11/04	1	47.10	0	0.00	46.80	1	2,140	0.05%
2024/10/30	2	46.20	0	0.00	45.85	2	2,283	0.09%
2024/10/28	0	0.00	1	45.80	45.90	-1	2,342	-0.04%
2024/10/15	1	45.35	0	0.00	45.40	1	2,808	0.04%
2024/10/11	1	46.00	0	0.00	45.80	1	2,809	0.04%
2024/10/08	1	47.80	0	0.00	47.75	1	2,905	0.03%
2024/09/23	0	0.00	3	46.75	46.80	-3	3,545	-0.08%
2024/09/20	0	0.00	10	46.65	46.30	-10	3,767	-0.27%
2024/09/13	0	0.00	1	45.60	46.00	-1	4,149	-0.02%
2024/09/12	1	45.15	0	0.00	45.40	1	4,218	0.02%
2024/09/06	2	45.60	0	0.00	46.10	2	4,378	0.05%
2024/09/04	1	46.65	0	0.00	46.20	1	4,422	0.02%
2024/08/29	1	47.75	0	0.00	47.95	1	4,686	0.02%
2024/08/27	0	0.00	2	47.80	48.10	-2	4,810	-0.04%
2024/08/26	0	0.00	1	48.05	48.05	-1	4,866	-0.02%
2024/08/23	8	47.31	0	0.00	47.75	8	4,894	0.16%
2024/08/22	10	47.75	3	48.00	47.75	7	5,004	0.14%
2024/08/21	3	48.00	0	0.00	47.85	3	5,055	0.06%
2024/08/15	4	46.85	0	0.00	46.70	4	5,456	0.07%
2024/08/09	2	45.90	0	0.00	45.85	2	6,346	0.03%
2024/08/07	1	45.90	0	0.00	46.05	1	6,782	0.01%
2024/08/05	0	0.00	13	44.42	45.50	-13	7,080	-0.18%
2024/08/02	6	48.14	1	48.05	47.55	5	7,027	0.07%
2024/08/01	2	47.68	1	47.60	49.50	1	7,251	0.01%
2024/07/30	0	0.00	4	45.95	47.90	-4	7,736	-0.05%
2024/07/19	1	48.50	5	48.75	48.20	-4	9,438	-0.04%
2024/07/18	15	49.84	18	49.97	49.75	-3	9,543	-0.03%
2024/07/15	1	47.65	0	0.00	47.40	1	10,304	0.01%
2024/07/12	3.3	47.61	0	0.00	47.65	3.3	10,601	0.03%
2024/07/11	5.5	47.78	4	47.50	47.60	1.5	10,952	0.01%
2024/07/09	0	0.00	100	48.27	48.30	-100	11,739	-0.85%
2024/07/05	1	49.00	6	49.08	49.15	-5	12,058	-0.04%
2024/07/04	1	49.75	3	49.90	49.40	-2	12,426	-0.02%
2024/07/03	2	48.55	21	49.90	49.65	-19	12,532	-0.15%
2024/07/02	1	48.05	0	0.00	48.05	1	12,457	0.01%
2024/07/01	13	47.39	2	48.15	47.85	11	12,447	0.09%
2024/06/28	5	48.54	1	49.20	48.40	4	12,231	0.03%
2024/06/27	13	49.08	1	49.35	48.70	12	12,168	0.10%
2024/06/26	59	49.19	16	49.27	49.25	43	12,068	0.36%
2024/06/25	24	52.20	0	0.00	52.40	24	11,963	0.20%
2024/06/24	1	53.00	22	52.94	52.90	-21	11,932	-0.18%
2024/06/21	10	53.46	8	53.69	53.60	2	11,963	0.02%
2024/06/20	109	53.82	159	53.30	53.70	-50	12,035	-0.42%	大買/大賣/
2024/06/18	210	52.26	11	52.76	52.60	199	11,895	1.67%	大買/鉅額交易
2024/06/17	68	51.28	0	0.00	51.20	68	11,826	0.57%
2024/06/12	5	51.00	0	0.00	50.90	5	11,914	0.04%
2024/06/11	8	51.75	1	51.80	51.40	7	11,908	0.06%
2024/06/07	6	50.97	0	0.00	51.30	6	11,921	0.05%
2024/06/06	11	50.97	50	51.20	50.80	-39	11,907	-0.33%
2024/06/05	8	52.09	0	0.00	52.00	8	11,765	0.07%
2024/06/03	5	52.30	1	52.40	52.40	4	11,799	0.03%
2024/05/31	6	52.70	0	0.00	52.60	6	11,800	0.05%
2024/05/30	7	53.01	1	52.80	52.80	6	11,803	0.05%
2024/05/29	0	0.00	3	53.40	53.40	-3	11,817	-0.03%
2024/05/27	0	0.00	3	53.07	53.20	-3	11,902	-0.03%
2024/05/23	5.3	52.61	2.2	52.21	52.10	3.1	11,861	0.03%
2024/05/22	6	52.28	20.2	52.34	52.10	-14.2	11,803	-0.12%
2024/05/21	6	52.97	1.1	53.38	52.80	4.9	11,635	0.04%
2024/05/20	5	53.96	1	54.10	52.90	4	11,533	0.03%
2024/05/16	5.4	54.80	0	0.00	54.90	5.4	11,014	0.05%
2024/05/15	28	55.51	13	55.30	55.20	15	10,959	0.14%
2024/05/14	7	55.54	4	55.25	55.80	3	10,834	0.03%
2024/05/13	2	55.65	2	55.75	55.20	0	10,659	0.00%
2024/05/10	2	55.35	2	55.85	56.00	0	10,556	0.00%
2024/05/09	10	56.02	2	56.25	54.90	8	10,442	0.08%
2024/05/08	1	54.70	20	55.00	54.70	-19	10,252	-0.19%
2024/05/07	58	54.53	3	56.27	54.50	55	10,194	0.54%
2024/05/06	20	56.73	0	0.00	56.10	20	9,960	0.20%
2024/05/03	23.7	57.34	5	57.36	57.00	18.7	9,729	0.19%
2024/05/02	171	57.15	96.1	56.86	57.60	74.9	9,394	0.80%	大買/
2024/04/30	136	55.18	35	55.38	54.20	101	8,518	1.19%	大買/鉅額交易
2024/04/26	3	52.90	3	53.00	52.80	0	7,806	0.00%
2024/04/25	3	52.37	2	53.10	52.60	1	7,679	0.01%
2024/04/24	3	52.80	1	53.30	53.00	2	7,613	0.03%
2024/04/23	2	53.00	1.2	54.38	52.80	0.8	7,547	0.01%
2024/04/22	7	55.07	9	54.47	54.20	-2	7,350	-0.03%
2024/04/19	8	54.54	23	54.30	54.90	-15	7,016	-0.21%
2024/04/18	14	54.03	13	54.46	54.70	1	6,616	0.02%
2024/04/17	9	53.20	19	53.12	53.50	-10	6,379	-0.16%
2024/04/16	12.2	52.27	2	53.15	51.90	10.2	6,043	0.17%
2024/04/15	0	53.60	15.6	54.04	53.30	-15.6	5,658	-0.28%
2024/04/12	20	52.50	10	52.36	52.50	10	5,187	0.19%
2024/04/11	6	52.77	1.1	52.79	52.60	4.9	5,092	0.10%
2024/04/10	3	52.27	7	52.26	52.50	-4	4,927	-0.08%
2024/04/09	0	0.00	9	50.29	50.40	-9	4,584	-0.20%
2024/04/08	2	49.23	0	0.00	49.40	2	4,469	0.04%
2024/04/03	2	49.35	0	0.00	49.40	2	4,460	0.04%
2024/03/28	0	0.00	15	50.20	49.65	-15	4,887	-0.31%
2024/03/27	2	49.65	0	0.00	49.65	2	5,331	0.04%
2024/03/26	2	49.25	24	49.73	49.05	-22	5,334	-0.41%
2024/03/25	0	0.00	13	49.82	49.80	-13	5,373	-0.24%
2024/03/22	0	0.00	17	48.84	49.00	-17	5,440	-0.31%
2024/03/19	10	49.10	2	49.20	48.85	8	5,894	0.14%
2024/03/18	0	0.00	1	48.20	48.40	-1	5,952	-0.02%
2024/03/15	0	0.00	10	47.50	47.70	-10	5,980	-0.17%
2024/03/13	0	0.00	2	47.90	47.70	-2	6,105	-0.03%
2024/03/12	0	0.00	2	48.50	48.55	-2	6,164	-0.03%
2024/03/11	2	48.05	0	0.00	47.95	2	6,209	0.03%
2024/03/08	16	47.54	0	0.00	47.70	16	6,321	0.25%
2024/03/07	4	48.83	0	0.00	48.35	4	6,424	0.06%
2024/03/06	8	48.90	3	49.02	48.75	5	6,482	0.08%
2024/03/01	38	47.99	31	47.86	48.30	7	6,473	0.11%
2024/02/29	1	46.75	0	0.00	47.00	1	6,393	0.02%
2024/02/27	0	46.45	1	46.55	46.50	-1	6,533	-0.02%
2024/02/26	0	46.55	50	46.44	46.45	-50	6,762	-0.74%
2024/02/23	1	47.00	1	47.15	46.70	0	6,819	0.00%
2024/02/22	1	47.15	0	0.00	47.15	1	6,850	0.01%
2024/02/20	2	46.98	0	0.00	47.00	2	7,005	0.03%
2024/02/19	5	47.80	0	0.00	47.85	5	6,981	0.07%
2024/02/16	21	46.96	20	47.40	47.65	1	7,059	0.01%
2024/02/15	1	46.30	1	45.95	46.30	0	7,018	0.00%
2024/02/02	0	46.55	0	0.00	46.20	0	6,915	0.00%
2024/01/31	1	47.85	1	47.95	47.60	0	6,832	0.00%
2024/01/30	22	48.57	23	48.07	47.80	-1	6,838	-0.01%
2024/01/26	0	46.80	2	46.88	46.75	-2	6,805	-0.03%
2024/01/25	1	47.15	1	47.30	46.85	0	6,822	0.00%
2024/01/24	2	47.47	2	47.15	47.10	0	6,879	0.00%
2024/01/23	0	46.25	0	0.00	46.40	0	6,854	0.00%
2024/01/22	0	46.15	0	0.00	46.00	0	6,968	0.00%
2024/01/19	0	0.00	4	46.00	46.00	-4	6,994	-0.06%
2024/01/18	2	46.15	0	0.00	46.05	2	7,018	0.03%
2024/01/17	0.1	46.70	0	0.00	45.90	0.1	7,040	0.00%
2024/01/16	1.1	47.24	0.1	47.69	47.15	1	7,129	0.01%
2024/01/15	0	47.80	0	0.00	47.70	0	7,182	0.00%
2024/01/12	1	46.95	3	47.08	47.10	-2	7,199	-0.03%
2024/01/11	8	47.08	0	0.00	47.20	8	7,228	0.11%
2024/01/10	1	47.90	0.7	47.80	47.50	0.3	7,246	0.00%
2024/01/09	3	47.90	1	48.15	47.85	2	7,392	0.03%
2024/01/08	1	48.80	0	0.00	48.50	1	7,394	0.01%
2024/01/05	0	0.00	10	48.60	48.85	-10	7,444	-0.13%
2024/01/04	3	48.22	0	0.00	47.80	3	7,477	0.04%
2024/01/03	0	48.88	0	0.00	48.65	0	7,427	0.00%
2024/01/02	1	48.90	0	0.00	49.00	1	7,402	0.01%
2023/12/29	2	48.87	1	49.25	48.85	1	7,502	0.01%
2023/12/28	2	48.93	0	0.00	48.75	2	7,474	0.03%
2023/12/27	2	49.20	2	49.35	49.20	0	7,433	0.00%
2023/12/26	8	50.03	7	50.11	49.20	1	7,403	0.01%
2023/12/25	8	49.76	5.3	49.52	49.00	2.7	7,233	0.04%
2023/12/22	63	51.97	92	50.78	49.45	-29	7,151	-0.40%
2023/12/20	20	51.25	20	51.60	51.70	0	6,695	0.00%
2023/12/19	0	50.90	0	0.00	50.90	0	6,648	0.00%
2023/12/18	3	51.33	1	51.60	51.60	2	6,687	0.03%
2023/12/15	39	50.83	30	51.83	51.50	9	6,560	0.14%
2023/12/13	6	49.81	10	49.40	49.40	-4	6,241	-0.06%
2023/12/12	6	49.94	6	49.93	49.70	0	6,243	0.00%
2023/12/11	2	49.00	0	0.00	49.00	2	6,203	0.03%
2023/12/08	0.1	49.30	0	0.00	49.25	0.1	6,294	0.00%
2023/12/07	2	49.30	5	49.75	49.35	-3	6,330	-0.05%
2023/12/06	1	49.00	2	49.85	50.10	-1	6,363	-0.02%
2023/12/05	3	49.40	6	48.85	48.70	-3	6,362	-0.05%
2023/12/04	0.1	49.85	5	49.61	49.45	-5	6,360	-0.08%
2023/12/01	50	49.35	6	49.21	49.35	44	6,314	0.70%
2023/11/30	11	48.30	2	48.00	48.70	9	6,270	0.14%
2023/11/29	9	47.79	0	0.00	47.75	9	6,552	0.14%
2023/11/28	6	47.12	2	47.10	47.50	4	6,644	0.06%
2023/11/24	3	48.25	1	48.50	47.85	2	7,115	0.03%
2023/11/22	5	48.05	4	47.64	47.75	1	7,231	0.01%
2023/11/21	1	46.00	2	46.45	46.75	-1	7,064	-0.01%
2023/11/17	2	46.38	3	46.45	46.40	-1	7,247	-0.01%
2023/11/16	2	46.10	9	46.25	46.50	-7	7,257	-0.10%
2023/11/14	1	45.80	5	45.57	45.30	-4	7,278	-0.05%
2023/11/13	1	45.65	0	0.00	45.25	1	7,305	0.01%
2023/11/08	1	45.70	2	45.65	45.65	-1	7,656	-0.01%
2023/11/06	5	45.80	0	0.00	45.90	5	7,925	0.06%
2023/11/03	0	0.00	3	45.55	45.55	-3	8,105	-0.04%
2023/11/01	1	44.55	1	45.00	44.50	0	8,836	0.00%
2023/10/30	2	45.55	1	45.00	45.50	1	8,980	0.01%
2023/10/27	4	45.43	5	45.21	44.90	-1	9,032	-0.01%
2023/10/26	10	45.50	0	0.00	45.25	10	9,034	0.11%
2023/10/24	0	0.00	1	44.35	44.65	-1	9,235	-0.01%
2023/10/23	8	45.35	3	45.23	44.50	5	9,284	0.05%
2023/10/20	3	43.32	2	43.90	44.00	1	9,375	0.01%
2023/10/19	1	44.00	0	0.00	43.90	1	9,503	0.01%
2023/10/18	3	44.35	1	45.15	44.00	2	9,631	0.02%
2023/10/16	4	45.86	2	46.53	45.60	2	9,989	0.02%
2023/10/13	2	45.35	1	45.75	45.30	1	10,021	0.01%
2023/10/12	1	44.85	1	45.30	45.75	0	10,295	0.00%
2023/10/11	0	0.00	2	45.30	45.05	-2	10,432	-0.02%
2023/10/04	24.1	43.98	1	45.00	43.90	23.1	10,774	0.21%
2023/10/03	1	45.25	0	0.00	45.15	1	10,741	0.01%
2023/09/28	20	45.70	0	0.00	45.45	20	11,290	0.18%
2023/09/27	0	0.00	4	45.10	45.20	-4	11,545	-0.03%
2023/09/26	11	45.16	0	0.00	45.10	11	11,886	0.09%
2023/09/25	1	46.50	3	46.57	46.50	-2	12,041	-0.02%
2023/09/22	12	45.13	4	45.15	45.40	8	12,061	0.07%
2023/09/21	6.1	45.20	1	46.20	45.25	5.1	12,203	0.04%
2023/09/20	2	46.43	0	0.00	46.20	2	12,217	0.02%
2023/09/19	7	46.83	2	46.85	46.65	5	12,364	0.04%
2023/09/18	5	46.60	0	0.00	46.30	5	12,443	0.04%
2023/09/15	0.3	46.25	1	46.25	46.40	-0.7	12,511	-0.01%
2023/09/14	1	45.50	2	45.65	45.50	-1	12,729	-0.01%
2023/09/13	3.1	45.58	4	46.05	45.15	-0.9	13,041	-0.01%
2023/09/12	3	46.43	2	46.55	46.30	1	13,042	0.01%
2023/09/11	4	46.99	5	47.34	46.65	-1	13,107	-0.01%
2023/09/08	3	46.78	1	47.35	46.65	2	13,065	0.02%
2023/09/06	2	47.00	2	47.10	47.05	0	13,348	0.00%
2023/09/05	2	46.83	1	47.00	46.85	1	13,387	0.01%
2023/09/04	6.1	48.02	10	47.39	47.20	-3.9	13,466	-0.03%
2023/09/01	1	45.90	3	45.68	45.75	-2	13,262	-0.02%
2023/08/31	2	44.90	0	0.00	45.15	2	13,483	0.01%
2023/08/30	3	45.68	0	0.00	44.85	3	13,993	0.02%
2023/08/29	1	45.00	19	45.06	46.70	-18	13,793	-0.13%
2023/08/28	0	0.00	1	46.25	45.85	-1	13,839	-0.01%
2023/08/25	0.1	45.55	0.1	45.55	45.20	0	13,768	0.00%
2023/08/24	5	45.77	2	45.85	45.70	3	13,789	0.02%
2023/08/23	1	45.45	2	45.38	45.55	-1	13,730	-0.01%
2023/08/22	1	45.15	1	46.45	44.95	0	13,665	0.00%
2023/08/21	11	46.21	0	0.00	45.90	11	13,791	0.08%
2023/08/18	1.2	45.66	1	46.20	45.40	0.2	14,167	0.00%
2023/08/17	20	46.37	1	45.25	46.10	19	14,655	0.13%
2023/08/16	10	45.38	17	44.96	45.30	-7	14,857	-0.05%
2023/08/15	1.1	45.47	1	45.90	45.55	0.1	15,681	0.00%
2023/08/14	2	45.80	1	46.55	45.10	1	15,771	0.01%
2023/08/11	2.1	46.59	3	47.20	46.55	-0.9	15,792	-0.01%
2023/08/10	2	47.85	0	0.00	47.45	2	15,783	0.01%
2023/08/09	0.1	48.68	0	0.00	48.25	0.1	15,800	0.00%
2023/08/08	5	49.74	0	0.00	48.90	5	15,765	0.03%
2023/08/07	24.3	49.41	2	48.85	49.30	22.3	15,810	0.14%
2023/08/04	0	52.90	0	0.00	52.90	0	15,535	0.00%
2023/08/02	4.3	53.89	5	52.60	52.60	-0.7	15,832	0.00%
2023/08/01	1.4	53.32	0	0.00	53.10	1.4	15,856	0.01%
2023/07/31	14	53.73	8	54.28	53.40	6	16,153	0.04%
2023/07/28	4	54.70	2.2	54.39	54.00	1.9	16,431	0.01%
2023/07/27	2	55.40	102.6	55.59	55.10	-100.6	16,688	-0.60%	大賣/
2023/07/26	5.1	54.54	1	55.00	54.10	4.1	16,988	0.02%
2023/07/25	100	55.00	39	55.11	55.70	61	17,576	0.35%
2023/07/24	36.7	54.59	172	52.55	54.50	-135.3	17,776	-0.76%	大賣/鉅額交易
2023/07/21	6.1	52.34	42	52.49	52.50	-36	17,815	-0.20%
2023/07/20	4	52.73	2	53.80	53.80	2	18,031	0.01%
2023/07/19	1.1	52.18	1	53.70	51.70	0.1	18,061	0.00%
2023/07/18	2.4	53.58	1	53.90	53.70	1.4	18,306	0.01%
2023/07/17	3.2	53.23	2	53.90	53.50	1.2	18,480	0.01%
2023/07/14	3.2	53.62	5	54.86	53.60	-1.8	18,427	-0.01%
2023/07/13	4.1	54.90	9	55.26	54.60	-4.9	18,860	-0.03%
2023/07/12	2.1	56.07	1	56.80	55.60	1.1	19,325	0.01%
2023/07/11	1.1	56.59	0	0.00	56.60	1.1	19,621	0.01%
2023/07/10	1.1	56.73	1	56.40	56.90	0.1	20,468	0.00%
2023/07/07	2.1	56.50	1	56.80	56.10	1.1	21,173	0.01%
2023/07/06	8.8	57.94	10	57.50	57.30	-1.2	21,351	-0.01%
2023/07/05	1	59.40	14	60.64	60.50	-13	21,242	-0.06%
2023/07/04	2	58.30	6.1	59.34	60.00	-4.1	21,045	-0.02%
2023/07/03	0	0.00	2.4	58.46	59.40	-2.4	20,793	-0.01%
2023/06/30	5	57.96	0	0.00	57.60	5	20,591	0.02%
2023/06/29	5.3	57.64	2	57.70	57.10	3.3	20,543	0.02%
2023/06/28	1.1	57.55	2	57.60	56.60	-0.9	20,443	0.00%
2023/06/27	5	56.44	8	57.66	56.20	-3	20,598	-0.01%
2023/06/26	0	0.00	1	58.20	58.10	-1	20,646	0.00%
2023/06/21	1	59.20	1	59.10	58.40	0	20,678	0.00%
2023/06/20	5	58.82	0	0.00	58.20	5	20,649	0.02%
2023/06/19	4	60.40	7	60.00	60.60	-3	20,563	-0.01%
2023/06/16	1	58.10	0	0.00	58.00	1	20,613	0.00%
2023/06/15	0.1	57.40	12	58.35	58.60	-11.9	20,585	-0.06%
2023/06/14	1.1	56.93	5	57.70	56.60	-3.9	20,658	-0.02%
2023/06/13	8.2	57.14	7	57.26	57.30	1.2	20,952	0.01%
2023/06/12	12.2	56.67	6	57.65	56.60	6.2	21,046	0.03%
2023/06/09	7.2	58.92	5	58.90	58.70	2.2	20,987	0.01%
2023/06/08	1	59.70	3	59.53	59.20	-2	21,301	-0.01%
2023/06/07	2.7	59.19	1	59.10	59.30	1.7	21,446	0.01%
2023/06/06	10.5	60.01	0	0.00	59.30	10.5	21,829	0.05%
2023/06/05	17	59.47	85.8	59.18	58.90	-68.8	22,475	-0.31%
2023/06/02	5.1	57.18	0	0.00	56.60	5.1	22,505	0.02%
2023/06/01	0.3	56.11	0	0.00	57.20	0.3	22,401	0.00%
2023/05/31	6	54.53	54	54.57	55.70	-48	22,283	-0.22%
2023/05/30	58	54.15	0	0.00	54.10	58	22,289	0.26%
2023/05/29	1.3	55.48	1	55.20	54.90	0.3	22,522	0.00%
2023/05/26	0	0.00	4	54.30	54.10	-4	22,987	-0.02%
2023/05/25	3.1	53.38	0	0.00	54.20	3.1	23,153	0.01%
2023/05/24	6	55.60	1	55.00	55.00	5	23,148	0.02%
2023/05/23	6.1	55.19	14	55.66	55.70	-7.9	22,937	-0.03%
2023/05/22	15	51.55	4	52.48	52.60	11	22,589	0.05%
2023/05/19	53.1	52.78	4	52.43	51.70	49.1	22,525	0.22%
2023/05/18	1	56.40	4	57.10	56.90	-3	21,742	-0.01%
2023/05/17	3	56.50	2	56.45	56.10	1	21,600	0.00%
2023/05/16	1	54.00	7	55.01	55.20	-6	21,489	-0.03%
2023/05/15	7	54.34	2	54.95	54.20	5	21,524	0.02%
2023/05/12	1	55.50	2	54.95	55.50	-1	21,639	0.00%
2023/05/11	6	55.40	7	55.37	54.90	-1	21,505	0.00%
2023/05/10	9	57.44	6	57.75	57.10	3	21,283	0.01%
2023/05/09	155	57.02	156	57.24	56.40	-1	21,155	0.00%	大買/大賣/
2023/05/08	56	57.87	59	58.57	58.10	-3	20,936	-0.01%
2023/05/05	57	58.11	3	58.00	58.00	54	21,002	0.26%
2023/05/04	4	59.65	36	59.96	60.10	-32	20,885	-0.15%
2023/05/03	3	57.87	7	58.93	58.50	-4	20,956	-0.02%
2023/05/02	132	58.63	9	59.90	57.70	123	20,644	0.60%	大買/鉅額交易
2023/04/28	117	58.03	18	58.06	58.80	99	20,417	0.48%	大買/
2023/04/27	18	55.47	28	55.81	56.80	-10	19,842	-0.05%
2023/04/26	16	53.94	7	53.83	54.50	9	19,490	0.05%
2023/04/25	51	55.20	37	54.96	54.30	14	19,361	0.07%
2023/04/24	12	54.98	13	55.28	56.00	-1	19,146	-0.01%
2023/04/21	13.2	55.58	9	57.80	54.30	4.2	19,157	0.02%
2023/04/20	37.1	57.48	26	58.21	57.60	11.1	18,682	0.06%
2023/04/19	8	59.76	5	60.02	59.60	3	18,409	0.02%
2023/04/18	20.1	60.91	1	59.70	60.00	19.1	18,251	0.10%
2023/04/17	2	59.30	16	61.06	62.80	-14	17,846	-0.08%
2023/04/14	20	58.72	12	59.28	58.80	8	17,383	0.05%
2023/04/13	8.5	61.24	5	61.52	60.20	3.5	17,106	0.02%
2023/04/12	35	59.13	36.3	58.93	60.10	-1.3	16,326	-0.01%
2023/04/11	11	54.06	12	54.55	55.00	-1	15,667	-0.01%
2023/04/10	0	0.00	8	54.33	53.90	-8	15,476	-0.05%
2023/04/07	0	0.00	1	52.40	52.00	-1	15,270	-0.01%
2023/03/31	2	51.15	0	0.00	51.40	2	15,361	0.01%
2023/03/30	2	52.10	0	0.00	51.90	2	15,700	0.01%
2023/03/27	1	51.60	16	52.48	52.10	-15	16,054	-0.09%
2023/03/24	1	51.00	10	50.60	50.60	-9	15,998	-0.06%
2023/03/23	1	51.50	0	52.10	51.50	1	16,171	0.01%
2023/03/22	2	52.55	3	52.47	51.80	-1	16,609	-0.01%
2023/03/21	15	53.09	3	53.30	52.60	12	17,190	0.07%
2023/03/20	2	50.40	5	50.24	50.00	-3	17,266	-0.02%
2023/03/17	12	49.45	2	49.98	50.30	10	17,307	0.06%
2023/03/16	14	49.68	0	0.00	48.65	14	17,127	0.08%
2023/03/14	7	49.85	7	49.10	49.55	0	16,699	0.00%
2023/03/13	10	50.06	29	48.87	50.00	-19	16,595	-0.11%
2023/03/10	0	0.00	3	48.27	50.00	-3	16,262	-0.02%
2023/03/09	3	49.32	50	49.74	49.20	-47	16,160	-0.29%
2023/03/08	76	48.84	58	49.23	49.00	18	15,791	0.11%
2023/03/07	2	46.35	14	47.05	48.10	-12	15,134	-0.08%
2023/03/03	3	43.47	0	0.00	43.25	3	14,651	0.02%
2023/03/02	1	43.30	2	43.50	43.70	-1	14,911	-0.01%
2023/03/01	16	43.18	0	0.00	43.55	16	15,377	0.10%
2023/02/24	7	43.91	2.2	44.86	45.05	4.8	15,369	0.03%
2023/02/23	30.2	44.00	12	43.81	44.20	18.2	14,942	0.12%
2023/02/21	4	41.65	0	0.00	41.90	4	15,002	0.03%
2023/02/20	2	42.20	0	0.00	42.00	2	15,126	0.01%
2023/02/17	0	0.00	7	40.77	41.25	-7	15,085	-0.05%
2023/02/16	1	40.35	3	40.37	40.40	-2	14,928	-0.01%
2023/02/15	3	39.75	11	39.72	39.90	-8	15,145	-0.05%
2023/02/14	0	0.00	5	39.50	39.55	-5	15,145	-0.03%
2023/02/13	0	0.00	16	39.17	39.00	-16	15,203	-0.11%
2023/02/10	7	40.35	24	39.84	39.70	-17	15,261	-0.11%
2023/02/08	6	39.67	2.5	39.75	39.40	3.5	15,238	0.02%
2023/02/07	2	39.55	3	39.58	39.80	-1	15,196	-0.01%
2023/02/06	2	39.18	1.5	38.77	38.95	0.5	15,198	0.00%
2023/02/03	4.2	40.20	6	39.74	39.45	-1.9	15,146	-0.01%
2023/02/02	21.9	40.21	1	40.90	40.30	20.9	14,990	0.14%
2023/02/01	9	40.21	210	40.23	40.00	-201	15,057	-1.33%	大賣/鉅額交易
2023/01/31	0	0.00	5	38.00	37.85	-5	14,970	-0.03%
2023/01/30	1	37.00	1	37.95	37.65	0	15,052	0.00%
2023/01/17	3	36.60	5	36.85	36.65	-2	15,072	-0.01%
2023/01/16	3	36.75	0	0.00	36.35	3	15,055	0.02%
2023/01/13	2	37.00	1	37.00	36.80	1	15,021	0.01%
2023/01/12	2	37.15	2	37.00	36.70	0	15,112	0.00%
2023/01/11	19	36.15	5	36.64	36.85	14	15,160	0.09%
2023/01/10	0	0.00	1	35.50	35.45	-1	14,994	-0.01%
2023/01/09	3	35.08	0	0.00	35.10	3	15,067	0.02%
2023/01/06	1	35.05	0	0.00	35.20	1	15,182	0.01%
2023/01/05	0	0.00	1	35.05	35.05	-1	15,367	-0.01%
2023/01/04	0	0.00	0	36.00	36.40	0	15,563	0.00%
2023/01/03	2	36.23	1	36.60	36.40	1	15,843	0.01%
2022/12/30	2	37.05	2	36.90	37.15	0	16,066	0.00%
2022/12/29	3	36.25	3	36.38	36.25	0	16,319	0.00%
2022/12/28	7	36.78	0	0.00	36.45	7	16,375	0.04%
2022/12/26	1	37.00	0	0.00	37.00	1	16,532	0.01%
2022/12/23	6	37.52	6	37.69	37.50	0	16,641	0.00%
2022/12/22	12	37.25	27.1	37.80	37.75	-15.1	16,716	-0.09%
2022/12/21	11	36.62	9	36.78	37.00	2	16,567	0.01%
2022/12/20	21	35.12	4	35.95	34.85	17	16,376	0.10%
2022/12/19	1	35.35	0	0.00	35.35	1	16,566	0.01%
2022/12/16	2	36.10	1	36.00	36.40	1	16,796	0.01%
2022/12/15	52.1	36.73	11	37.43	36.60	41.1	16,699	0.25%
2022/12/14	5	36.38	17	36.87	37.00	-12	16,358	-0.07%
2022/12/13	42	35.81	98	35.97	36.75	-56	15,840	-0.35%
2022/12/12	38	35.04	18	34.69	35.05	20	15,076	0.13%
2022/12/09	7	33.49	2	33.48	33.70	5	14,541	0.03%
2022/12/08	2	32.63	11	32.71	33.00	-9	14,449	-0.06%
2022/12/07	2	32.50	1	32.60	32.25	1	14,417	0.01%
2022/12/06	0	0.00	6	32.75	32.55	-6	14,313	-0.04%
2022/12/05	2	33.50	2	33.43	33.30	0	14,299	0.00%
2022/12/01	0	0.00	1.8	33.36	33.65	-1.8	14,143	-0.01%
2022/11/30	8.8	33.59	3	33.42	33.00	5.8	13,923	0.04%
2022/11/29	1.5	33.20	6	33.37	33.50	-4.5	13,734	-0.03%
2022/11/28	0.5	33.15	0	0.00	32.95	0.5	13,468	0.00%
2022/11/25	3	32.68	2	32.53	32.60	1	13,400	0.01%
2022/11/24	15	32.94	12	32.62	32.80	3	13,297	0.02%
2022/11/23	3	33.42	23	33.79	33.95	-20	12,927	-0.15%
2022/11/22	11	32.77	12	33.06	33.20	-1	12,413	-0.01%
2022/11/21	1	32.30	2	31.98	32.30	-1	12,123	-0.01%
2022/11/18	1	31.65	2	32.00	31.65	-1	12,001	-0.01%
2022/11/17	0	0.00	31	32.76	32.40	-31	11,939	-0.26%
2022/11/16	0	0.00	20	31.88	32.15	-20	11,602	-0.17%
2022/11/15	1	31.40	17	31.32	31.45	-16	11,366	-0.14%
2022/11/14	2	30.68	3	30.47	30.70	-1	11,283	-0.01%
2022/11/11	4	30.65	11	31.63	30.10	-7	11,223	-0.06%
2022/11/10	1	31.05	5	30.96	31.20	-4	11,019	-0.04%
2022/11/09	2	31.03	2	31.05	30.85	0	11,063	0.00%
2022/11/08	5	30.70	11	31.03	30.80	-6	10,999	-0.05%
2022/11/07	7	30.21	4	30.51	30.25	3	10,930	0.03%
2022/11/04	1	29.35	2	28.98	29.40	-1	10,871	-0.01%
2022/11/03	1	28.65	1	28.45	28.65	0	10,994	0.00%
2022/11/02	1	28.75	2	28.70	28.75	-1	11,019	-0.01%
2022/10/31	13	28.32	16	28.53	28.40	-3	11,002	-0.03%
2022/10/28	22	28.60	37	29.11	28.25	-15	11,002	-0.14%
2022/10/27	66	28.49	22	28.45	28.50	44	10,770	0.41%
2022/10/26	8	29.86	12	29.80	29.40	-4	10,592	-0.04%
2022/10/25	6	30.80	13	31.15	30.35	-7	10,651	-0.07%
2022/10/24	1	30.50	1	30.55	30.70	0	10,724	0.00%
2022/10/21	1	30.40	1	30.15	30.10	0	10,796	0.00%
2022/10/20	15	29.87	14	30.26	30.45	1	10,897	0.01%
2022/10/19	6	30.80	41	30.42	30.55	-35	10,811	-0.32%
2022/10/18	16	29.90	1	30.60	30.00	15	10,940	0.14%
2022/10/17	37	29.93	1	30.60	30.05	36	10,946	0.33%
2022/10/14	4	30.71	42	30.80	30.65	-38	11,000	-0.35%
2022/10/13	48	29.74	11	30.84	29.35	37	11,075	0.33%
2022/10/12	40	30.65	3	31.75	30.85	37	11,317	0.33%
2022/10/11	11	31.19	6	31.68	31.75	5	11,401	0.04%
2022/10/07	8	31.28	51	31.44	31.75	-43	11,477	-0.37%
2022/10/06	12	30.03	64	30.67	31.10	-52	11,338	-0.46%
2022/10/05	24	30.01	7	30.41	29.90	17	11,190	0.15%
2022/10/04	2	29.78	5	29.75	29.85	-3	11,237	-0.03%
2022/10/03	2	29.15	47	28.82	29.20	-45	11,103	-0.41%
2022/09/30	2	29.30	24	28.90	29.55	-22	11,018	-0.20%
2022/09/28	11	27.57	0	0.00	27.40	11	10,628	0.10%
2022/09/27	27	28.65	0	0.00	29.00	27	10,423	0.26%
2022/09/26	38	29.69	7	29.96	29.25	31	10,195	0.30%
2022/09/23	0	0.00	60	30.14	30.10	-60	9,844	-0.61%
2022/09/19	10	27.95	0	0.00	27.90	10	9,455	0.11%
2022/09/16	20	28.30	0	0.00	28.20	20	9,460	0.21%
2022/09/02	10	27.83	0	0.00	27.65	10	10,261	0.10%
2022/09/01	5	28.25	0	0.00	28.10	5	10,247	0.05%
2022/08/31	22	28.57	17	28.68	28.45	5	10,267	0.05%
2022/08/30	20	28.78	20	28.85	28.80	0	10,187	0.00%
2022/08/29	5	28.35	0	0.00	28.40	5	10,214	0.05%
2022/08/26	0	0.00	2.3	29.20	29.05	-2.3	10,215	-0.02%
2022/08/25	11	29.00	0	0.00	29.00	11	10,350	0.11%
2022/08/24	0.1	29.05	0	0.00	28.90	0.1	10,473	0.00%
2022/08/23	0	0.00	1	28.90	28.90	-1	10,646	-0.01%
2022/08/22	11.2	28.64	10	28.75	28.75	1.2	10,736	0.01%
2022/08/19	15	29.05	0	0.00	29.00	15	10,746	0.14%
2022/08/17	11	30.20	0	0.00	29.25	11	11,148	0.10%
2022/08/16	35	29.84	0	0.00	29.50	35	11,265	0.31%
2022/08/12	7	30.06	10	30.80	30.00	-3	11,879	-0.03%
2022/08/11	52	30.69	0	0.00	30.45	52	11,930	0.44%
2022/08/10	20	30.78	6	31.50	30.70	14	12,004	0.12%
2022/08/09	2	31.20	4	31.16	31.20	-2	12,123	-0.02%
2022/08/08	25	30.02	2	30.23	30.60	23	12,304	0.19%
2022/08/04	12	30.21	2	30.40	30.35	10	12,725	0.08%
2022/08/03	30	30.50	2	30.50	30.40	28	13,847	0.20%
2022/08/02	36	31.05	1	31.00	30.90	35	14,494	0.24%
2022/08/01	6	31.39	4	31.74	31.40	2	14,677	0.01%
2022/07/29	7	31.29	17	31.26	31.20	-10	14,887	-0.07%
2022/07/28	3	30.75	0	0.00	30.75	3	14,936	0.02%
2022/07/27	3	30.10	3	29.60	30.45	0	15,013	0.00%
2022/07/26	2	30.25	1	30.10	30.45	1	15,266	0.01%
2022/07/25	31	30.30	20	30.35	30.35	11	15,401	0.07%
2022/07/22	0	0.00	2	29.38	29.30	-2	15,430	-0.01%
2022/07/21	0	0.00	5.5	29.29	29.00	-5.5	16,482	-0.03%
2022/07/20	1	29.25	1	29.10	29.05	0	18,316	0.00%
2022/07/19	20	29.20	20	29.70	29.70	0	19,359	0.00%
2022/07/18	12	27.73	22	27.94	29.00	-10	19,944	-0.05%
2022/07/15	10	26.20	63	25.99	27.35	-53	19,673	-0.27%
2022/07/14	30	23.30	0	0.00	25.10	30	19,617	0.15%
2022/07/13	24	23.68	18	23.67	23.65	6	19,695	0.03%
2022/07/12	4	23.68	0	0.00	23.65	4	19,744	0.02%
2022/07/11	0	0.00	20	26.23	26.25	-20	20,168	-0.10%
2022/07/08	2.5	25.37	5	25.50	25.70	-2.5	21,286	-0.01%
2022/07/07	10	24.50	0	0.00	24.90	10	21,950	0.05%
2022/07/06	15	25.02	0	0.00	24.40	15	22,120	0.07%
2022/07/05	10	25.05	0	0.00	25.50	10	22,443	0.04%
2022/07/01	20	25.24	20	25.08	24.25	0	22,661	0.00%
2022/06/27	0	0.00	2	26.30	26.30	-2	22,612	-0.01%
2022/06/22	0	0.00	2	26.23	25.95	-2	22,519	-0.01%
2022/06/21	5	27.05	5	27.05	27.05	0	22,495	0.00%
2022/06/20	3	26.53	0	0.00	25.95	3	22,427	0.01%
2022/06/17	1	28.00	1	28.75	27.90	0	22,282	0.00%
2022/06/15	1	28.95	1	29.15	28.65	0	22,114	0.00%
2022/06/14	0	0.00	1	28.90	28.45	-1	22,067	0.00%
2022/06/13	1	29.70	0	0.00	29.10	1	22,170	0.00%
2022/06/10	0	0.00	2	30.25	30.20	-2	22,205	-0.01%
2022/06/09	2	30.10	0	0.00	29.95	2	22,247	0.01%
2022/06/07	0	0.00	3	29.73	29.80	-3	22,362	-0.01%
2022/06/06	6	29.28	6	28.97	29.25	0	22,414	0.00%
2022/06/02	10	28.91	6	28.80	28.80	4	22,769	0.02%
2022/06/01	0	0.00	1	29.60	29.55	-1	22,924	0.00%
2022/05/31	9	29.60	12	29.43	29.40	-3	22,897	-0.01%
2022/05/30	2	30.93	12	30.87	30.70	-10	22,869	-0.04%
2022/05/27	2	31.25	0	0.00	30.90	2	23,008	0.01%
2022/05/26	14	31.77	11	31.01	31.00	3	23,087	0.01%
2022/05/25	6	31.33	8	31.43	31.60	-2	22,981	-0.01%
2022/05/24	9	30.96	4	30.70	30.70	5	22,716	0.02%
2022/05/23	0	0.00	7	31.02	30.90	-7	22,524	-0.03%
2022/05/20	16	30.65	12	30.33	30.25	4	22,346	0.02%
2022/05/19	1	30.55	1	29.65	30.60	0	22,169	0.00%
2022/05/18	1	30.20	12	30.22	30.20	-11	21,994	-0.05%
2022/05/17	11	30.54	0	0.00	29.80	11	21,825	0.05%
2022/05/16	3	30.13	8	29.66	30.05	-5	21,497	-0.02%
2022/05/13	0	0.00	15	29.00	29.00	-15	21,295	-0.07%
2022/05/12	55	30.55	48	30.66	28.55	7	21,107	0.03%
2022/05/11	518	31.30	169	30.88	30.60	349	20,729	1.68%	大買/大賣/鉅額交易
2022/05/10	12	30.71	44	30.88	31.10	-32	19,544	-0.16%
2022/05/09	18	30.05	15	29.25	29.00	3	18,800	0.02%
2022/05/06	18	29.45	12.5	29.73	29.70	5.5	18,430	0.03%
2022/05/05	24	29.05	22	29.53	29.00	2	17,966	0.01%
2022/05/04	11	27.97	22	28.65	28.70	-11	17,641	-0.06%
2022/05/03	15	27.83	14	27.79	28.00	1	17,390	0.01%
2022/04/29	1	29.60	2	29.35	28.90	-1	16,966	-0.01%
2022/04/28	2.1	28.77	76	29.31	28.50	-73.9	16,719	-0.44%
2022/04/27	76.4	29.22	0	0.00	28.80	76.4	16,354	0.47%
2022/04/26	60	32.83	45.5	31.92	31.55	14.5	15,213	0.10%
2022/04/25	277.5	31.80	264	31.78	33.35	13.5	13,191	0.10%	大買/大賣/
2022/04/22	12	30.42	53.9	30.67	32.35	-41.9	11,844	-0.35%
2022/04/21	3	29.32	9	29.56	29.45	-6	10,750	-0.06%
2022/04/20	23.3	29.71	22	30.00	29.80	1.3	10,526	0.01%
2022/04/19	20	29.84	49	29.19	30.10	-29	10,074	-0.29%
2022/04/18	50	29.13	55	28.70	29.00	-5	9,706	-0.05%
2022/04/15	10	30.39	28	29.85	29.95	-18	9,386	-0.19%
2022/04/14	127	30.28	82	30.05	29.85	45	8,735	0.52%	大買/
2022/04/13	13	29.02	13	29.30	29.25	0	7,484	0.00%
2022/04/12	12	26.94	1	27.20	27.55	11	6,739	0.16%
2022/04/11	37	27.62	2	27.60	27.55	35	6,542	0.53%
2022/04/08	0	0.00	16	26.58	26.85	-16	6,172	-0.26%
2022/04/07	1	25.70	3	26.30	25.70	-2	5,975	-0.03%
2022/04/06	4	26.01	8	26.14	26.15	-4	5,855	-0.07%
2022/04/01	1	25.45	3	25.72	25.85	-2	5,801	-0.03%
2022/03/28	3	25.15	4	25.38	25.70	-1	5,788	-0.02%
2022/03/25	8	25.95	11	25.72	25.75	-3	5,846	-0.05%
2022/03/24	0	0.00	12	25.98	25.90	-12	5,884	-0.20%
2022/03/23	0	0.00	4	25.75	25.65	-4	5,862	-0.07%
2022/03/22	0	0.00	45	25.69	25.50	-45	5,819	-0.77%
2022/03/21	1	25.65	3	25.13	24.90	-2	5,765	-0.03%
2022/03/18	4	25.04	0	0.00	24.60	4	5,748	0.07%
2022/03/17	1	24.70	3	24.57	25.00	-2	5,814	-0.03%
2022/03/16	3	24.08	2	24.10	23.90	1	5,747	0.02%
2022/03/15	2	25.95	1	26.40	25.85	1	5,481	0.02%
2022/03/14	7	26.28	8.3	26.26	26.35	-1.3	5,389	-0.02%
2022/03/11	6	25.84	2	26.40	25.65	4	5,295	0.08%
2022/03/10	1	25.15	3	25.83	25.90	-2	5,206	-0.04%
2022/03/09	2.1	24.67	3	24.77	25.20	-0.9	5,049	-0.02%
2022/03/08	9	26.08	15	26.00	24.65	-6	4,932	-0.12%
2022/03/07	5	26.20	6	26.54	26.15	-1	4,513	-0.02%
2022/03/04	21.1	26.15	4	26.29	25.90	17.1	4,187	0.41%
2022/03/03	9.1	26.20	17	26.25	26.25	-7.9	4,069	-0.19%
2022/03/02	1	25.65	9	25.71	25.80	-8	3,846	-0.21%
2022/03/01	7	24.78	7	24.46	24.90	0	3,707	0.00%
2022/02/25	11	23.85	8	23.93	23.90	3	3,634	0.08%
2022/02/22	6	23.48	6	23.26	23.50	0	3,446	0.00%
2022/02/21	19	23.34	19	23.74	23.90	0	3,271	0.00%
2022/02/18	0	0.00	4	22.79	22.85	-4	3,001	-0.13%
2022/02/16	1	22.35	0	0.00	22.25	1	2,965	0.03%
2022/02/09	0	0.00	2	21.85	21.95	-2	3,311	-0.06%
2022/02/08	0	0.00	14	21.74	21.75	-14	3,323	-0.42%
2022/01/20	1	21.00	3	21.00	21.20	-2	3,526	-0.06%
2022/01/19	4	20.81	3	20.92	20.80	1	3,572	0.03%
2022/01/18	3	21.27	1	21.35	21.10	2	3,609	0.06%
2022/01/17	1	21.15	0	0.00	21.15	1	3,671	0.03%
2022/01/14	1	21.15	0	0.00	21.20	1	3,814	0.03%
2022/01/12	1	21.10	0	0.00	21.40	1	3,889	0.03%
2022/01/07	2	21.30	1	21.30	21.40	1	3,912	0.03%
2022/01/05	1	21.65	1	21.80	21.60	0	4,027	0.00%
2022/01/04	6	21.58	0	0.00	21.60	6	4,112	0.15%
2022/01/03	2	21.80	2	21.83	21.80	0	4,182	0.00%
2021/12/30	0	0.00	4	21.99	21.95	-4	4,229	-0.09%
2021/12/28	3	22.02	2	21.88	21.85	1	4,369	0.02%
2021/12/27	3	22.05	2	22.05	22.00	1	4,474	0.02%
2021/12/24	3	22.30	1	22.65	22.20	2	4,537	0.04%
2021/12/23	1	22.20	0	0.00	22.35	1	4,538	0.02%
2021/12/22	1	22.40	0	0.00	22.30	1	4,557	0.02%
2021/12/21	2	22.05	3.3	22.54	22.70	-1.3	4,537	-0.03%
2021/12/20	0	0.00	23	22.38	22.70	-23	4,481	-0.51%
2021/12/17	0	0.00	15	22.00	21.90	-15	4,445	-0.34%
2021/12/16	6	21.59	2	21.55	21.55	4	4,471	0.09%
2021/12/14	11	21.70	0	0.00	21.55	11	4,585	0.24%
2021/12/13	1	21.95	8	22.27	22.25	-7	4,612	-0.15%
2021/12/09	0	0.00	1	21.45	21.45	-1	4,772	-0.02%
2021/12/08	5	21.65	0	0.00	21.65	5	5,027	0.10%
2021/12/06	0	0.00	5	21.45	21.30	-5	5,361	-0.09%
2021/12/01	0	0.00	2	21.10	21.25	-2	5,774	-0.03%
2021/11/29	13	20.78	0	0.00	20.80	13	6,123	0.21%
2021/11/26	2	21.25	0	0.00	21.25	2	6,557	0.03%
2021/11/25	17	22.29	14	22.18	21.80	3	7,106	0.04%
2021/11/24	0	0.00	6	22.12	22.00	-6	7,076	-0.08%
2021/11/19	2	21.10	4	21.15	21.05	-2	7,621	-0.03%
2021/11/18	2	21.35	2	21.25	21.25	0	7,845	0.00%
2021/11/17	6.3	21.48	0	0.00	21.35	6.3	8,259	0.08%
2021/11/16	22	21.50	40	21.75	21.55	-18	8,381	-0.21%
2021/11/15	4	21.71	0	0.00	21.75	4	8,549	0.05%
2021/11/12	13	22.24	0	0.00	22.15	13	8,930	0.15%
2021/11/11	5	22.32	5	22.40	22.25	0	9,405	0.00%
2021/11/10	10	21.65	0	0.00	21.60	10	9,815	0.10%
2021/11/08	14	22.25	0	0.00	22.15	14	11,587	0.12%
2021/11/05	2	21.20	0	0.00	21.20	2	12,062	0.02%
2021/11/03	2	21.75	0	0.00	21.60	2	13,125	0.02%
2021/11/01	4	21.08	2	21.00	21.00	2	13,595	0.01%
2021/10/29	3.7	21.23	0	0.00	21.20	3.7	14,022	0.03%
2021/10/28	1	20.90	5	21.57	21.50	-4	14,531	-0.03%
2021/10/27	3	21.42	5	21.50	21.30	-2	15,244	-0.01%
2021/10/26	4	21.84	1	22.05	21.75	3	16,418	0.02%
2021/10/25	4	22.04	0	0.00	21.85	4	17,751	0.02%
2021/10/22	7	21.80	6	21.90	21.90	1	18,103	0.01%
2021/10/21	0	0.00	6	23.35	23.45	-6	18,215	-0.03%
2021/10/20	4	22.95	4	22.70	22.70	0	18,481	0.00%
2021/10/19	4	22.84	6	23.10	22.95	-2	18,800	-0.01%
2021/10/18	1	22.60	0	0.00	22.95	1	19,119	0.01%
2021/10/15	0	0.00	1	22.80	22.75	-1	19,965	-0.01%
2021/10/14	3	22.28	0	0.00	22.25	3	20,620	0.01%
2021/10/13	4	22.53	0	0.00	22.10	4	21,328	0.02%
2021/10/12	2.1	22.55	0	0.00	22.60	2.1	21,530	0.01%
2021/10/08	4	23.56	2	24.00	22.95	2	21,625	0.01%
2021/10/06	4	23.51	3	23.30	23.30	1	21,890	0.00%
2021/10/05	1	22.80	1	22.90	23.75	0	22,108	0.00%
2021/10/04	12	23.49	9	22.67	22.65	3	22,144	0.01%
2021/10/01	3	24.30	3	24.05	24.05	0	22,269	0.00%
2021/09/30	0	0.00	2	24.90	25.05	-2	22,435	-0.01%
2021/09/29	4	24.05	1	24.80	24.20	3	22,590	0.01%
2021/09/28	8	24.63	4	24.50	24.50	4	22,980	0.02%
2021/09/27	4	25.04	3	25.00	25.00	1	23,587	0.00%
2021/09/24	4	24.88	4	24.75	24.75	0	25,173	0.00%
2021/09/23	4	24.78	3	24.85	24.85	1	27,414	0.00%
2021/09/22	3	24.88	1	25.35	24.95	2	28,563	0.01%
2021/09/17	22	25.73	2	25.88	25.50	20	29,013	0.07%
2021/09/15	2	26.23	0	0.00	26.35	2	28,960	0.01%
2021/09/14	6	26.15	7	26.13	26.10	-1	28,920	0.00%
2021/09/13	1	26.90	8	26.48	26.95	-7	28,902	-0.02%
2021/09/10	23	26.23	30	26.55	26.05	-7	28,697	-0.02%
2021/09/09	3	25.13	2	25.30	25.70	1	28,390	0.00%
2021/09/08	2	25.18	0	0.00	24.75	2	28,335	0.01%
2021/09/07	38	25.54	16	25.81	25.40	22	28,251	0.08%
2021/09/06	11	26.03	29	25.90	25.60	-18	28,141	-0.06%
2021/09/03	12	26.70	3	26.72	26.35	9	27,935	0.03%
2021/09/02	20	26.46	19	26.63	26.65	1	27,745	0.00%
2021/09/01	36	27.09	7	27.31	27.00	29	27,620	0.10%
2021/08/31	32	27.12	40	26.89	27.20	-8	27,184	-0.03%
2021/08/30	17	26.04	23	26.00	26.00	-6	26,686	-0.02%
2021/08/27	0	0.00	15	25.93	26.00	-15	26,770	-0.06%
2021/08/26	89	26.78	57	26.23	25.60	32	27,415	0.12%
2021/08/25	5	25.61	6	25.35	25.35	-1	27,090	0.00%
2021/08/24	20	25.45	40	25.65	25.65	-20	27,011	-0.07%
2021/08/23	37	26.08	4	25.81	25.85	33	26,875	0.12%
2021/08/19	3	24.30	2	24.85	24.20	1	26,365	0.00%
2021/08/18	14	24.82	51	23.67	25.60	-37	26,158	-0.14%
2021/08/17	37	25.79	39	24.07	23.90	-2	25,777	-0.01%
2021/08/16	15	27.16	7.8	27.17	26.40	7.2	25,231	0.03%
2021/08/13	45	28.52	24	28.54	27.55	21	24,737	0.08%
2021/08/12	7	28.55	69	28.64	29.75	-62	23,927	-0.26%
2021/08/11	59	28.10	48	27.70	27.85	11	22,963	0.05%
2021/08/10	14	27.57	6	27.51	27.30	8	22,367	0.04%
2021/08/09	6	27.93	18	28.19	27.95	-12	22,110	-0.05%
2021/08/06	22	27.03	3	27.26	26.95	19	21,412	0.09%
2021/08/05	15	26.79	9	26.65	26.65	6	21,222	0.03%
2021/08/04	28	28.01	20	27.73	27.40	8	21,141	0.04%
2021/08/03	21	28.58	7	28.67	28.85	14	21,239	0.07%
2021/08/02	14.8	28.50	20	28.29	29.30	-5.2	20,948	-0.02%
2021/07/30	62	28.42	35	28.22	27.20	27	20,265	0.13%
2021/07/29	20	27.35	62	27.37	27.95	-42	19,168	-0.22%
2021/07/28	6	26.08	8	26.36	25.75	-2	17,963	-0.01%
2021/07/27	9	25.91	4	26.61	25.60	5	17,718	0.03%
2021/07/26	35	26.35	24	26.56	26.90	11	17,744	0.06%
2021/07/23	18	26.21	14	26.25	26.70	4	17,549	0.02%
2021/07/22	6	25.51	46	25.78	25.00	-40	17,272	-0.23%
2021/07/21	70	26.95	20	27.23	26.50	50	17,026	0.29%
2021/07/20	26	26.50	31	26.77	26.75	-5	16,240	-0.03%
2021/07/19	15	26.59	28	26.58	27.10	-13	15,653	-0.08%
2021/07/16	25	25.07	17	24.97	25.10	8	15,298	0.05%
2021/07/15	2	24.70	7	24.71	24.85	-5	15,227	-0.03%
2021/07/14	10	22.82	8	23.28	23.90	2	15,419	0.01%
2021/07/13	30	24.04	85	23.87	23.50	-55	16,149	-0.34%
2021/07/12	50	25.23	11	25.24	25.05	39	16,669	0.23%
2021/07/09	1	24.60	3	25.00	24.65	-2	17,158	-0.01%
2021/07/08	0	0.00	2	25.25	24.95	-2	17,332	-0.01%
2021/07/07	16	24.60	324	24.95	24.30	-308	17,117	-1.80%	大賣/鉅額交易
2021/07/06	21	26.10	42	26.15	25.60	-21	16,927	-0.12%
2021/07/05	45	26.58	64	26.79	26.35	-19	16,765	-0.11%
2021/07/02	48	26.09	33	25.98	25.65	15	16,464	0.09%
2021/07/01	104	27.71	115.6	27.09	26.80	-11.6	15,961	-0.07%	大買/大賣/
2021/06/30	368	27.06	58	27.24	27.50	310	14,329	2.16%	大買/鉅額交易
2021/06/29	34	24.21	16	23.72	25.15	18	12,019	0.15%
2021/06/28	51	22.18	29	22.38	22.90	22	10,786	0.20%
2021/06/25	1	21.20	0	0.00	20.85	1	10,250	0.01%
2021/06/23	13	21.30	0	0.00	20.45	13	10,125	0.13%
2021/06/22	0	0.00	20	20.88	20.80	-20	10,050	-0.20%
2021/06/21	10	19.80	0	0.00	20.10	10	9,892	0.10%
2021/06/17	10	20.45	11	21.08	20.45	-1	9,781	-0.01%
2021/06/15	2	20.85	2	20.85	20.85	0	9,714	0.00%
2021/06/10	12	20.11	2	20.35	20.40	10	9,670	0.10%
2021/06/09	3	20.70	3	20.35	20.35	0	9,630	0.00%
2021/06/07	9	20.92	11	20.85	20.80	-2	9,580	-0.02%
2021/06/04	15	22.29	13	21.77	21.70	2	9,486	0.02%
2021/06/03	66	22.51	14	22.76	22.45	52	9,303	0.56%
2021/06/01	0	0.00	2	20.15	20.10	-2	8,419	-0.02%
2021/05/31	1	19.95	0	20.00	20.00	1	8,437	0.01%
2021/05/21	0	0.00	10	18.94	19.15	-10	8,372	-0.12%
2021/05/20	0	0.00	4	18.30	18.05	-4	8,310	-0.05%
2021/05/19	7	19.10	3	18.85	18.65	4	8,274	0.05%
2021/05/17	0	0.00	1	16.85	16.60	-1	8,117	-0.01%
2021/05/14	0	0.00	1	17.75	17.55	-1	8,010	-0.01%
2021/05/13	6	18.38	9	18.69	18.55	-3	7,916	-0.04%
2021/05/12	2	19.70	0	0.00	19.60	2	7,828	0.03%
2021/05/11	25	22.49	32	22.61	21.70	-7	7,594	-0.09%
2021/05/10	18	22.24	19	22.19	22.15	-1	7,003	-0.01%
2021/05/07	6	20.78	2	20.93	21.20	4	6,735	0.06%
2021/05/06	4	20.48	4	20.74	20.35	0	6,625	0.00%
2021/05/05	25	20.66	24	20.27	20.40	1	6,476	0.02%
2021/05/04	8	20.14	4	20.06	19.55	4	6,276	0.06%
2021/05/03	4	21.84	12.1	21.62	21.65	-8.1	6,096	-0.13%
2021/04/29	19	21.15	21	21.10	21.20	-2	5,810	-0.03%
2021/04/28	5	20.62	2	20.93	20.60	3	5,639	0.05%
2021/04/27	6	20.97	7	21.07	21.00	-1	5,570	-0.02%
2021/04/26	18	21.08	10	21.17	21.20	8	5,472	0.15%
2021/04/23	10	20.46	13	20.73	20.80	-3	5,375	-0.06%
2021/04/22	19	21.41	9	21.60	20.55	10	5,281	0.19%
2021/04/21	30.1	21.57	4	22.11	21.70	26.1	4,844	0.54%
2021/04/20	19	21.96	16	22.20	22.10	3	4,649	0.06%
2021/04/19	43	22.70	31	22.60	23.65	12	4,266	0.28%
2021/04/16	7	21.32	6	22.23	21.50	1	3,385	0.03%
2021/04/15	8	20.31	7	20.35	20.95	1	2,604	0.04%
2021/04/09	1	18.00	0	0.00	18.05	1	1,450	0.07%
2021/04/08	0	0.00	4	18.15	18.35	-4	1,395	-0.29%
2021/04/07	0	0.00	5	18.05	17.80	-5	1,262	-0.40%
2021/03/05	15	17.63	5	17.65	17.20	10	1,552	0.64%
2021/02/26	1	17.30	0	0.00	17.15	1	1,385	0.07%
2021/02/24	85	17.21	60	17.60	17.25	25	1,305	1.92%
2021/01/25	0	0.00	19	15.52	15.60	-19	1,140	-1.67%
2020/12/24	0	0.00	5	17.35	17.10	-5	898	-0.56%
2020/12/23	0	0.00	5	17.10	17.10	-5	871	-0.57%
2020/12/21	17	17.92	7	17.60	18.25	10	784	1.28%
2020/12/03	0	0.00	5	16.30	16.25	-5	352	-1.42%
2020/12/02	0	0.00	7	16.35	16.30	-7	383	-1.83%
2020/11/24	22	16.10	0	0.00	16.10	22	361	6.08%
2020/09/07	0	0.00	2	16.70	16.90	-2	407	-0.49%
2020/07/28	0	0.00	7	15.35	15.40	-7	422	-1.66%
2020/06/18	2	16.63	0	0.00	16.60	2	448	0.45%
2020/03/19	0	0.00	0.4	13.90	13.95	-0.4	603	-0.07%
2020/01/14	0	0.00	1	18.45	18.50	-1	518	-0.19%
2020/01/06	2	18.63	0	0.00	18.55	2	625	0.32%
2019/12/30	2	18.65	0	0.00	18.65	2	638	0.31%
2019/12/26	0	0.00	3	18.70	18.65	-3	646	-0.46%
2019/11/15	3	18.30	10	18.40	18.45	-7	1,259	-0.56%
2019/09/12	1	20.70	0	0.00	20.60	1	1,531	0.07%
2019/09/11	1	20.80	0	0.00	20.75	1	1,527	0.07%
2019/09/10	2	20.90	0	0.00	20.85	2	1,530	0.13%
2019/09/06	2	20.78	0	0.00	20.85	2	1,506	0.13%
2019/09/05	0.8	20.70	1	20.70	20.70	-0.2	1,492	-0.01%
2019/09/04	2	20.88	1	21.05	20.90	1	1,464	0.07%
2019/09/03	5	20.95	4	20.90	21.15	1	1,449	0.07%
2019/09/02	12	20.97	147	20.96	21.15	-135	1,435	-9.40%	大賣/鉅額交易
2019/08/30	15	20.46	6	20.56	20.45	9	1,321	0.68%
2019/08/28	30	20.32	0	0.00	20.35	30	1,307	2.29%
2019/08/27	55	20.55	6	20.38	20.35	49	1,294	3.78%
2019/08/26	45	20.22	0	0.00	20.50	45	1,274	3.53%
2019/08/22	0	0.00	3	20.58	20.35	-3	1,241	-0.24%
2019/08/21	2	20.40	1	20.55	20.55	1	1,214	0.08%
2019/08/20	0	0.00	33	20.22	20.15	-33	1,160	-2.84%
2019/08/19	42	21.08	22	20.83	20.60	20	1,109	1.80%
2019/08/16	22	20.15	0	0.00	20.50	22	981	2.24%
2019/07/03	0	0.00	5	19.05	19.05	-5	1,075	-0.46%
2019/07/02	0	0.00	25	19.35	19.20	-25	1,079	-2.32%
2019/06/24	26	19.56	0	0.00	19.85	26	1,488	1.75%
2019/06/14	0	0.00	1	19.45	19.40	-1	1,941	-0.05%
2019/06/10	1	19.90	0	0.00	19.85	1	2,191	0.05%
2019/06/06	4	20.00	0	0.00	19.70	4	2,349	0.17%
2019/04/30	1	19.70	0	0.00	19.75	1	2,904	0.03%
2019/04/26	5	19.80	0	0.00	19.80	5	2,874	0.17%
2019/04/25	10	20.10	0	0.00	20.15	10	2,848	0.35%
2019/04/11	0	0.00	1	20.70	20.75	-1	2,887	-0.03%
2019/03/28	6	20.17	0	0.00	20.10	6	2,573	0.23%
2019/03/22	5	23.46	0	0.00	22.80	5	2,255	0.22%
2019/03/21	0	0.00	1	23.45	23.40	-1	2,207	-0.05%
2019/03/19	2	23.63	3.2	23.91	23.45	-1.2	2,111	-0.06%
2019/03/18	0	0.00	1	22.60	22.70	-1	1,795	-0.06%
2019/03/15	0	0.00	5	22.30	22.15	-5	1,686	-0.30%
2019/03/13	0	0.00	1	22.10	21.95	-1	1,587	-0.06%
2019/03/12	2	22.15	17	22.28	21.90	-15	1,521	-0.99%
2019/03/06	10	21.33	10.1	21.15	21.20	-0.1	1,310	-0.01%
2019/01/08	20	19.14	20	19.29	19.20	0	753	0.00%
2019/01/07	25	19.18	25	19.35	19.00	0	720	0.00%
2019/01/04	60	18.12	64.6	18.21	17.75	-4.6	663	-0.69%
2018/12/20	0	0.00	35	16.36	16.40	-35	627	-5.58%
2018/12/17	0	0.00	10	16.70	16.55	-10	626	-1.60%
2018/12/12	5	16.70	0	0.00	16.70	5	623	0.80%
2018/12/10	0	0.00	5	16.65	16.80	-5	620	-0.81%
2018/12/07	5	16.85	0	0.00	16.90	5	620	0.81%
2018/12/04	5	16.50	0	0.00	16.80	5	606	0.82%
2018/11/30	10	16.08	0	0.00	16.00	10	589	1.70%
2018/11/29	5	16.35	0	0.00	16.25	5	369	1.35%
2018/11/23	5	16.20	0	0.00	16.40	5	323	1.54%
2018/11/21	5	16.45	0	0.00	16.45	5	310	1.61%
2018/11/20	10	16.65	0	0.00	16.70	10	298	3.35%
2018/10/01	0	0.00	2	17.75	17.70	-2	385	-0.52%
2018/08/22	0	0.00	5	17.78	18.15	-5	716	-0.70%
2018/08/01	0	0.00	1	17.30	17.30	-1	754	-0.14%
2018/07/31	0	0.00	26	17.27	17.30	-26	764	-3.40%
2018/07/11	5	18.00	0	0.00	18.05	5	765	0.65%
2018/06/25	0	0.00	5	19.05	19.05	-5	817	-0.61%
2018/06/20	0	0.00	2	19.00	19.10	-2	799	-0.25%
2018/06/07	0	0.00	2	19.00	19.10	-2	756	-0.26%
2018/06/04	5	19.05	0	0.00	19.15	5	705	0.71%
2018/06/01	0	0.00	1	19.10	19.15	-1	695	-0.14%
2018/05/30	0.1	19.00	0	0.00	19.10	0.1	654	0.01%
2018/05/21	0	0.00	2	19.15	19.15	-2	642	-0.31%
2018/05/07	0	0.00	0.4	19.05	19.10	-0.4	696	-0.06%
2018/04/16	0	19.80	0	0.00	19.80	0	812	0.00%
2018/04/10	0	0.00	5	20.29	20.05	-5	845	-0.59%
2018/04/09	6	20.30	2	20.35	20.35	4	862	0.46%
2018/04/03	1	20.25	1	20.35	20.50	0	871	0.00%
2018/03/31	0	0.00	7	20.81	20.75	-7	876	-0.80%
2018/03/30	12	20.74	7	21.30	20.80	5	874	0.57%
2018/03/16	0	19.85	0	0.00	19.90	0	1,116	0.00%
2018/01/09	2	20.20	0	0.00	20.25	2	1,124	0.18%