榮剛 (5009)-富邦-新板券商分點個股進出

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
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
2,303張
產業
上櫃鋼鐵類股
529人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

榮剛 (5009)籌碼相關－富邦-新板券商分點個股進出

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

富邦-新板券商分點個股進出
富邦-新板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
2024/11/22	6	48.77	6	48.83	48.90	0	2,523	0.00%
2024/11/21	14	48.57	0	0.00	48.55	14	2,519	0.56%
2024/11/20	16	48.48	0	0.00	48.40	16	2,510	0.64%
2024/11/19	0	0.00	1	48.10	48.10	-1	2,514	-0.04%
2024/11/18	2	47.55	2	47.63	48.30	0	2,543	0.00%
2024/11/15	1	48.35	1	48.70	48.15	0	2,517	0.00%
2024/11/14	3	48.85	2	48.35	48.25	1	2,485	0.04%
2024/11/13	21	49.26	21	49.35	49.50	0	2,435	0.00%
2024/11/12	27	49.58	4	49.63	49.75	23	2,401	0.96%
2024/11/11	12	49.20	7	49.06	49.45	5	2,254	0.22%
2024/11/08	4	47.61	3	48.00	47.55	1	2,080	0.05%
2024/11/07	1	47.75	2	48.05	47.80	-1	2,077	-0.05%
2024/11/06	0	0.00	5	47.60	47.50	-5	2,052	-0.24%
2024/11/05	1	47.65	0	0.00	47.50	1	2,082	0.05%
2024/11/04	0	0.00	3	47.23	46.80	-3	2,140	-0.14%
2024/11/01	0	0.00	8	46.84	47.50	-8	2,296	-0.35%
2024/10/22	1	46.00	0	0.00	45.95	1	2,522	0.04%
2024/10/18	3	45.90	0	0.00	45.55	3	2,616	0.11%
2024/10/17	0	0.00	1	45.75	45.75	-1	2,776	-0.04%
2024/10/16	1	45.80	1	45.95	45.85	0	2,809	0.00%
2024/10/15	1.3	45.54	0	0.00	45.40	1.3	2,808	0.05%
2024/10/14	1	45.30	4	45.60	45.60	-3	2,807	-0.11%
2024/10/11	0	0.00	1	46.10	45.80	-1	2,809	-0.04%
2024/10/08	0	0.00	18	47.82	47.75	-18	2,905	-0.62%
2024/10/04	3	48.08	2.5	48.45	47.95	0.5	2,957	0.02%
2024/09/27	0	0.00	0.1	47.80	48.05	-0.1	3,116	0.00%
2024/09/25	1	47.75	0	0.00	47.95	1	3,362	0.03%
2024/09/23	0	0.00	2	46.93	46.80	-2	3,545	-0.06%
2024/09/19	1	46.30	3	46.65	46.30	-2	3,890	-0.05%
2024/09/18	2	47.10	1	47.15	46.60	1	3,957	0.03%
2024/09/16	0	0.00	2	46.48	46.60	-2	4,000	-0.05%
2024/09/12	2	45.30	0	0.00	45.40	2	4,218	0.05%
2024/09/10	3	45.60	5	46.09	45.00	-2	4,343	-0.05%
2024/09/05	2	46.43	0	0.00	45.60	2	4,399	0.05%
2024/09/04	3	46.55	0	0.00	46.20	3	4,422	0.07%
2024/09/02	0	0.00	1	48.00	48.20	-1	4,604	-0.02%
2024/08/30	0	0.00	2	48.00	47.85	-2	4,656	-0.04%
2024/08/29	2	47.75	0	0.00	47.95	2	4,686	0.04%
2024/08/28	0	0.00	2	48.00	48.30	-2	4,732	-0.04%
2024/08/22	0	0.00	1	47.85	47.75	-1	5,004	-0.02%
2024/08/21	1	47.65	1	48.20	47.85	0	5,055	0.00%
2024/08/20	0	0.00	1	47.40	47.40	-1	5,070	-0.02%
2024/08/19	1	46.65	0	0.00	46.90	1	5,143	0.02%
2024/08/16	1	46.85	1	46.85	46.85	0	5,345	0.00%
2024/08/15	0	0.00	5	46.90	46.70	-5	5,456	-0.09%
2024/08/14	1	46.40	0	0.00	46.60	1	5,919	0.02%
2024/08/12	1	46.00	0	0.00	46.00	1	6,185	0.02%
2024/08/09	1	46.00	0	0.00	45.85	1	6,346	0.02%
2024/08/07	0	0.00	3	45.78	46.05	-3	6,782	-0.04%
2024/08/06	1	44.20	10	43.67	44.00	-9	6,912	-0.13%
2024/08/05	0	0.00	1	44.85	45.50	-1	7,080	-0.01%
2024/08/02	3	47.95	0	0.00	47.55	3	7,027	0.04%
2024/08/01	0	0.00	5	48.31	49.50	-5	7,251	-0.07%
2024/07/31	0	0.00	2	47.15	47.05	-2	7,407	-0.03%
2024/07/30	0	0.00	2	47.33	47.90	-2	7,736	-0.03%
2024/07/29	1	47.15	2	46.80	45.80	-1	8,620	-0.01%
2024/07/26	7	47.48	6	48.02	48.10	1	9,013	0.01%
2024/07/23	0	0.00	2	47.93	48.00	-2	9,234	-0.02%
2024/07/22	10	47.45	30	47.65	47.55	-20	9,375	-0.21%
2024/07/19	7	49.08	2	48.58	48.20	5	9,438	0.05%
2024/07/18	8	49.56	31.6	49.67	49.75	-23.6	9,543	-0.25%
2024/07/17	2	48.83	2	48.95	48.60	0	9,589	0.00%
2024/07/16	0	0.00	10	48.22	48.40	-10	9,902	-0.10%
2024/07/15	4	47.40	1	47.80	47.40	3	10,304	0.03%
2024/07/12	0	0.00	17	47.53	47.65	-17	10,601	-0.16%
2024/07/11	23	47.71	3	48.10	47.60	20	10,952	0.18%
2024/07/10	1	48.85	2	48.50	48.85	-1	11,254	-0.01%
2024/07/08	3	48.62	0	0.00	48.40	3	11,853	0.03%
2024/07/05	1	49.00	2	49.20	49.15	-1	12,058	-0.01%
2024/07/04	1	49.35	0	0.00	49.40	1	12,426	0.01%
2024/07/03	0	0.00	11	49.73	49.65	-11	12,532	-0.09%
2024/07/01	14.3	47.40	2	47.70	47.85	12.3	12,447	0.10%
2024/06/28	1.6	48.74	10	48.65	48.40	-8.5	12,231	-0.07%
2024/06/27	13	49.26	1	48.85	48.70	12	12,168	0.10%
2024/06/26	4	49.76	4	49.70	49.25	0	12,068	0.00%
2024/06/25	10	52.50	3	52.70	52.40	7	11,963	0.06%
2024/06/24	6	52.90	2	53.30	52.90	4	11,932	0.03%
2024/06/21	9	53.26	4	53.33	53.60	5	11,963	0.04%
2024/06/20	3	53.27	12	53.67	53.70	-9	12,035	-0.07%
2024/06/19	3	52.73	7	52.60	52.40	-4	11,933	-0.03%
2024/06/18	0	0.00	10	51.50	52.60	-10	11,895	-0.08%
2024/06/17	1	51.40	1	51.30	51.20	0	11,826	0.00%
2024/06/14	2	51.70	1	51.70	51.40	1	11,903	0.01%
2024/06/13	5.3	51.41	50	51.56	51.40	-44.7	11,911	-0.38%
2024/06/12	2	51.10	2	51.35	50.90	0	11,914	0.00%
2024/06/11	1	51.70	6	51.75	51.40	-5	11,908	-0.04%
2024/06/07	2	51.15	0	0.00	51.30	2	11,921	0.02%
2024/06/06	7	51.33	2	50.75	50.80	5	11,907	0.04%
2024/06/05	2	52.20	0	0.00	52.00	2	11,765	0.02%
2024/06/04	3	52.73	1	52.60	52.80	2	11,769	0.02%
2024/06/03	2	52.40	1	52.50	52.40	1	11,799	0.01%
2024/05/31	3	52.50	0	0.00	52.60	3	11,800	0.03%
2024/05/30	12	52.99	1	53.20	52.80	11	11,803	0.09%
2024/05/29	11	53.49	4	53.50	53.40	7	11,817	0.06%
2024/05/28	10	53.80	3	53.87	53.80	7	11,983	0.06%
2024/05/27	0	0.00	2	53.00	53.20	-2	11,902	-0.02%
2024/05/24	2	51.95	3.1	52.44	52.50	-1.1	11,860	-0.01%
2024/05/23	12	52.24	2	52.30	52.10	10	11,861	0.08%
2024/05/22	6	52.28	1	52.40	52.10	5	11,803	0.04%
2024/05/21	7	53.26	2	52.80	52.80	5	11,635	0.04%
2024/05/20	17	53.77	3	54.47	52.90	14	11,533	0.12%
2024/05/17	2	55.25	5	55.38	55.80	-3	11,131	-0.03%
2024/05/16	8.1	55.24	0	0.00	54.90	8.1	11,014	0.07%
2024/05/15	11	55.26	2	55.10	55.20	9	10,959	0.08%
2024/05/14	5	55.40	6.3	55.79	55.80	-1.3	10,834	-0.01%
2024/05/13	4	55.58	3.8	55.28	55.20	0.2	10,659	0.00%
2024/05/10	4	55.60	19	55.28	56.00	-15	10,556	-0.14%
2024/05/09	4	55.20	6	55.82	54.90	-2	10,442	-0.02%
2024/05/08	3	54.70	1	54.90	54.70	2	10,252	0.02%
2024/05/07	13	55.18	4	54.78	54.50	9	10,194	0.09%
2024/05/06	4.8	56.46	1	56.30	56.10	3.8	9,960	0.04%
2024/05/03	16.3	57.09	16	57.63	57.00	0.3	9,729	0.00%
2024/05/02	13	56.81	39	56.99	57.60	-26	9,394	-0.28%
2024/04/30	20	55.14	20	55.05	54.20	0	8,518	0.00%
2024/04/29	13	54.08	18.9	54.29	54.80	-5.9	8,034	-0.07%
2024/04/26	8	52.44	11	52.85	52.80	-3	7,806	-0.04%
2024/04/25	13	52.68	7	52.40	52.60	6	7,679	0.08%
2024/04/24	10	52.76	10	53.00	53.00	0	7,613	0.00%
2024/04/23	14	53.41	3	53.50	52.80	11	7,547	0.15%
2024/04/22	13.9	54.37	1	54.80	54.20	12.9	7,350	0.18%
2024/04/19	14	54.21	13	54.78	54.90	1	7,016	0.01%
2024/04/18	13	54.48	22	54.60	54.70	-9	6,616	-0.14%
2024/04/17	51	54.09	51	53.44	53.50	0	6,379	0.00%
2024/04/16	48	52.77	20	51.97	51.90	28	6,043	0.46%
2024/04/15	38	53.83	43	53.87	53.30	-5	5,658	-0.09%
2024/04/12	7	52.51	12	52.63	52.50	-5	5,187	-0.10%
2024/04/11	9	52.71	2	52.60	52.60	7	5,092	0.14%
2024/04/10	36	51.94	67	52.30	52.50	-31	4,927	-0.63%
2024/04/09	4	49.91	14	50.33	50.40	-10	4,584	-0.22%
2024/04/08	2	49.70	4	49.46	49.40	-2	4,469	-0.04%
2024/04/03	3	49.53	1	49.40	49.40	2	4,460	0.04%
2024/04/02	3	49.48	12	49.32	49.30	-9	4,494	-0.20%
2024/04/01	4	49.55	1	49.70	49.55	3	4,543	0.07%
2024/03/29	6	49.46	6	49.33	49.30	0	4,723	0.00%
2024/03/28	14	49.90	2	49.98	49.65	12	4,887	0.25%
2024/03/27	19	49.76	11	49.72	49.65	8	5,331	0.15%
2024/03/26	24	49.71	10	49.12	49.05	14	5,334	0.26%
2024/03/25	28	49.74	5	49.79	49.80	23	5,373	0.43%
2024/03/22	1	48.70	4	49.01	49.00	-3	5,440	-0.06%
2024/03/21	1	48.85	2	49.05	49.00	-1	5,739	-0.02%
2024/03/20	2	49.10	4	49.06	48.90	-2	5,835	-0.03%
2024/03/19	5	49.13	4	49.08	48.85	1	5,894	0.02%
2024/03/18	0	48.30	2	48.05	48.40	-2	5,952	-0.03%
2024/03/15	2	47.65	1	47.65	47.70	1	5,980	0.02%
2024/03/14	3	47.73	2	48.08	47.75	1	6,016	0.02%
2024/03/13	3	47.83	2	48.20	47.70	1	6,105	0.02%
2024/03/12	3	48.45	1	48.25	48.55	2	6,164	0.03%
2024/03/08	7	47.64	14	47.39	47.70	-7	6,321	-0.11%
2024/03/07	7	48.54	3	48.47	48.35	4	6,424	0.06%
2024/03/06	1	49.15	3	48.88	48.75	-2	6,482	-0.03%
2024/03/05	2	48.58	8	48.75	48.70	-6	6,483	-0.09%
2024/03/04	1	48.30	3	48.33	48.30	-2	6,432	-0.03%
2024/03/01	10	47.89	10	48.01	48.30	0	6,473	0.00%
2024/02/29	5	46.84	1	47.10	47.00	4	6,393	0.06%
2024/02/27	0	46.75	8	46.40	46.50	-8	6,533	-0.12%
2024/02/26	1	46.45	2	46.70	46.45	-1	6,762	-0.01%
2024/02/23	5	46.87	5	46.95	46.70	0	6,819	0.00%
2024/02/22	0	0.00	2	47.25	47.15	-2	6,850	-0.03%
2024/02/21	0	0.00	2	47.30	47.15	-2	6,902	-0.03%
2024/02/20	7	47.09	0	0.00	47.00	7	7,005	0.10%
2024/02/16	0	0.00	8	47.59	47.65	-8	7,059	-0.11%
2024/02/15	2	46.00	2	46.28	46.30	0	7,018	0.00%
2024/02/05	5	45.60	2	45.55	45.75	3	6,987	0.04%
2024/02/02	2	46.45	7	46.35	46.20	-5	6,915	-0.07%
2024/02/01	1	47.95	0	0.00	47.05	1	6,860	0.01%
2024/01/31	4	48.00	6	47.80	47.60	-2	6,832	-0.03%
2024/01/30	4	47.94	0	0.00	47.80	4	6,838	0.06%
2024/01/29	4	47.41	9	47.49	47.50	-5	6,806	-0.07%
2024/01/26	1	46.95	2	46.75	46.75	-1	6,805	-0.01%
2024/01/25	1	46.95	2	46.95	46.85	-1	6,822	-0.01%
2024/01/24	5	47.60	8.1	47.59	47.10	-3.1	6,879	-0.05%
2024/01/23	0	0.00	4	46.28	46.40	-4	6,854	-0.06%
2024/01/22	1	46.05	0	0.00	46.00	1	6,968	0.01%
2024/01/19	1	45.95	0	0.00	46.00	1	6,994	0.01%
2024/01/17	4	46.23	0.2	47.25	45.90	3.8	7,040	0.05%
2024/01/16	0	0.00	2	47.25	47.15	-2	7,129	-0.03%
2024/01/15	0	0.00	7	47.71	47.70	-7	7,182	-0.10%
2024/01/12	1	47.20	1	47.10	47.10	0	7,199	0.00%
2024/01/11	4	47.15	50	47.00	47.20	-46	7,228	-0.64%
2024/01/10	0	0.00	1	47.65	47.50	-1	7,246	-0.01%
2024/01/09	2	47.98	1	48.10	47.85	1	7,392	0.01%
2024/01/08	5	48.79	1	48.50	48.50	4	7,394	0.05%
2024/01/05	1	48.25	3	48.67	48.85	-2	7,444	-0.03%
2024/01/04	8	48.14	2.2	48.13	47.80	5.8	7,477	0.08%
2024/01/03	0	0.00	1	48.65	48.65	-1	7,427	-0.01%
2024/01/02	1	49.15	0	0.00	49.00	1	7,402	0.01%
2023/12/29	7	48.99	5	49.00	48.85	2	7,502	0.03%
2023/12/28	2	49.15	8	48.90	48.75	-6	7,474	-0.08%
2023/12/27	1	49.45	1	49.25	49.20	0	7,433	0.00%
2023/12/26	7	49.50	4	50.35	49.20	3	7,403	0.04%
2023/12/25	6	49.55	9	49.85	49.00	-3	7,233	-0.04%
2023/12/22	50.3	50.83	2	52.15	49.45	48.3	7,151	0.68%
2023/12/20	5	51.36	9	51.52	51.70	-4	6,695	-0.06%
2023/12/19	9	50.82	6	50.73	50.90	3	6,648	0.05%
2023/12/18	2	51.40	8.2	51.80	51.60	-6.2	6,687	-0.09%
2023/12/15	18	51.57	28	51.35	51.50	-10	6,560	-0.15%
2023/12/14	5	50.08	5	50.08	49.80	0	6,292	0.00%
2023/12/13	2	49.68	9	49.82	49.40	-7	6,241	-0.11%
2023/12/12	6	49.75	10	49.80	49.70	-4	6,243	-0.06%
2023/12/08	0	0.00	1	49.35	49.25	-1	6,294	-0.02%
2023/12/07	5	49.51	1.1	49.40	49.35	3.9	6,330	0.06%
2023/12/06	8.1	49.32	14	49.36	50.10	-5.9	6,363	-0.09%
2023/12/05	5	48.82	1	48.65	48.70	4	6,362	0.06%
2023/12/04	7	49.81	6.2	49.76	49.45	0.8	6,360	0.01%
2023/12/01	7	49.34	7	49.10	49.35	0	6,314	0.00%
2023/11/30	7	47.73	9	47.86	48.70	-2	6,270	-0.03%
2023/11/29	1	47.70	6.1	47.80	47.75	-5.1	6,552	-0.08%
2023/11/27	8.1	47.32	6	47.37	46.90	2.1	6,811	0.03%
2023/11/24	3	48.05	56	48.16	47.85	-53	7,115	-0.74%
2023/11/22	13.1	47.63	19	47.79	47.75	-5.9	7,231	-0.08%
2023/11/21	1	46.60	23	46.64	46.75	-22	7,064	-0.31%
2023/11/20	19	46.03	5	46.10	46.25	14	7,149	0.20%
2023/11/17	8	46.56	5.5	46.62	46.40	2.5	7,247	0.03%
2023/11/16	6	46.12	13	46.20	46.50	-7	7,257	-0.10%
2023/11/15	1	45.60	0	0.00	45.65	1	7,212	0.01%
2023/11/13	1	45.65	3	45.60	45.25	-2	7,305	-0.03%
2023/11/10	2	45.05	0	0.00	45.00	2	7,352	0.03%
2023/11/09	0	0.00	10	45.45	45.40	-10	7,483	-0.13%
2023/11/08	0	0.00	1	45.70	45.65	-1	7,656	-0.01%
2023/11/07	5.9	45.93	0	0.00	45.70	5.9	7,795	0.08%
2023/11/06	3	45.75	0	0.00	45.90	3	7,925	0.04%
2023/11/03	0	0.00	4	45.58	45.55	-4	8,105	-0.05%
2023/11/02	0	0.00	7	45.14	45.25	-7	8,337	-0.08%
2023/11/01	0	0.00	2	44.90	44.50	-2	8,836	-0.02%
2023/10/31	8	44.82	2	45.03	44.60	6	8,873	0.07%
2023/10/30	3	44.95	10	45.41	45.50	-7	8,980	-0.08%
2023/10/27	41	45.55	9	45.11	44.90	32	9,032	0.35%
2023/10/26	8	45.33	8	45.52	45.25	0	9,034	0.00%
2023/10/25	2	45.33	13	45.30	45.20	-11	9,160	-0.12%
2023/10/24	13	44.18	14	44.50	44.65	-1	9,235	-0.01%
2023/10/23	25	44.96	25	45.06	44.50	0	9,284	0.00%
2023/10/20	9	43.43	34	43.20	44.00	-25	9,375	-0.27%
2023/10/19	11	44.13	0	0.00	43.90	11	9,503	0.12%
2023/10/18	26	44.16	4	44.10	44.00	22	9,631	0.23%
2023/10/17	3	45.22	5	45.66	45.00	-2	9,796	-0.02%
2023/10/16	8	46.30	24.2	46.21	45.60	-16.2	9,989	-0.16%
2023/10/13	3	45.38	1	45.30	45.30	2	10,021	0.02%
2023/10/12	1	45.30	12	45.48	45.75	-11	10,295	-0.11%
2023/10/11	24	45.32	34	45.16	45.05	-10	10,432	-0.10%
2023/10/06	0	0.00	40	44.27	44.45	-40	10,534	-0.38%
2023/10/05	1	44.25	0	0.00	44.00	1	10,699	0.01%
2023/10/04	35	44.18	13	44.08	43.90	22	10,774	0.20%
2023/10/03	8	45.19	0	0.00	45.15	8	10,741	0.07%
2023/10/02	1	45.85	1	45.60	45.60	0	10,889	0.00%
2023/09/28	2	45.45	19.3	45.76	45.45	-17.3	11,290	-0.15%
2023/09/27	9	45.00	9	45.20	45.20	0	11,545	0.00%
2023/09/26	20	45.48	1	45.15	45.10	19	11,886	0.16%
2023/09/25	5	46.40	32	46.55	46.50	-27	12,041	-0.22%
2023/09/22	6	45.03	3	45.10	45.40	3	12,061	0.02%
2023/09/21	25.5	45.09	3	45.03	45.25	22.5	12,203	0.18%
2023/09/20	20	46.25	12	46.38	46.20	8	12,217	0.07%
2023/09/19	4	46.71	9	46.96	46.65	-5	12,364	-0.04%
2023/09/18	15	46.59	15	46.79	46.30	0	12,443	0.00%
2023/09/15	0	0.00	14.1	46.19	46.40	-14.1	12,511	-0.11%
2023/09/14	10	45.57	12	45.68	45.50	-2	12,729	-0.02%
2023/09/13	24	45.53	10	45.26	45.15	14	13,041	0.11%
2023/09/12	14	46.47	21	46.40	46.30	-7	13,042	-0.05%
2023/09/11	24	47.23	27	47.33	46.65	-3	13,107	-0.02%
2023/09/08	21	46.89	6	46.92	46.65	15	13,065	0.11%
2023/09/07	17	47.16	4	47.40	47.25	13	13,134	0.10%
2023/09/06	23	47.02	15	47.24	47.05	8	13,348	0.06%
2023/09/05	18	46.68	22	46.82	46.85	-4	13,387	-0.03%
2023/09/04	21	47.02	45	47.28	47.20	-24	13,466	-0.18%
2023/09/01	10	45.90	30	45.76	45.75	-20	13,262	-0.15%
2023/08/31	30	44.79	22	44.75	45.15	8	13,483	0.06%
2023/08/30	130	45.38	14	44.92	44.85	116	13,993	0.83%	大買/鉅額交易
2023/08/29	23	45.40	21	45.92	46.70	2	13,793	0.01%
2023/08/28	9	46.15	24	46.06	45.85	-15	13,839	-0.11%
2023/08/25	25	45.26	10	45.71	45.20	15	13,768	0.11%
2023/08/24	14	45.66	11	45.79	45.70	3	13,789	0.02%
2023/08/23	7	45.54	17	45.98	45.55	-10	13,730	-0.07%
2023/08/22	11	45.12	1	45.10	44.95	10	13,665	0.07%
2023/08/21	9	45.82	26	46.08	45.90	-17	13,791	-0.12%
2023/08/18	26	45.50	1	46.20	45.40	25	14,167	0.18%
2023/08/17	12	45.23	22	45.85	46.10	-10	14,655	-0.07%
2023/08/16	23.1	45.19	9	45.37	45.30	14.1	14,857	0.09%
2023/08/15	12	45.42	19	45.93	45.55	-7	15,681	-0.04%
2023/08/14	14	45.49	22	46.45	45.10	-8	15,771	-0.05%
2023/08/11	7	46.76	1.1	47.27	46.55	5.9	15,792	0.04%
2023/08/10	36.1	47.77	8	48.30	47.45	28.1	15,783	0.18%
2023/08/09	15	48.45	8	48.94	48.25	7	15,800	0.04%
2023/08/08	11	48.93	18	49.32	48.90	-7	15,765	-0.04%
2023/08/07	47.3	49.01	10.1	49.49	49.30	37.2	15,810	0.24%
2023/08/04	0	0.00	14	52.81	52.90	-14	15,535	-0.09%
2023/08/02	14	53.10	11	53.92	52.60	3	15,832	0.02%
2023/08/01	14	53.15	24	53.38	53.10	-10	15,856	-0.06%
2023/07/31	17	53.76	15	54.76	53.40	2	16,153	0.01%
2023/07/28	34	54.67	0	0.00	54.00	34	16,431	0.21%
2023/07/27	4	54.98	14	55.48	55.10	-10	16,688	-0.06%
2023/07/26	16	54.63	1	55.20	54.10	15	16,988	0.09%
2023/07/25	11	55.90	44	55.88	55.70	-33	17,576	-0.19%
2023/07/24	10	54.10	6	53.47	54.50	4	17,776	0.02%
2023/07/21	4	52.68	10	52.98	52.50	-6	17,815	-0.03%
2023/07/20	34	53.24	33	53.34	53.80	1	18,031	0.01%
2023/07/19	63	52.94	33.4	52.67	51.70	29.6	18,061	0.16%
2023/07/18	25	53.27	6	53.80	53.70	19	18,306	0.10%
2023/07/17	13	53.07	0	0.00	53.50	13	18,480	0.07%
2023/07/14	2	54.00	7	54.10	53.60	-5	18,427	-0.03%
2023/07/13	23	55.01	9	54.67	54.60	14	18,860	0.07%
2023/07/12	8	55.80	1	56.00	55.60	7	19,325	0.04%
2023/07/11	30	56.89	0	0.00	56.60	30	19,621	0.15%
2023/07/10	2	56.95	12	57.18	56.90	-10	20,468	-0.05%
2023/07/07	10	56.40	8	56.15	56.10	2	21,173	0.01%
2023/07/06	18	58.48	2	57.40	57.30	16	21,351	0.07%
2023/07/05	9	59.64	7	60.56	60.50	2	21,242	0.01%
2023/07/04	17	58.90	14	59.39	60.00	3	21,045	0.01%
2023/07/03	9	58.92	23	58.97	59.40	-14	20,793	-0.07%
2023/06/30	5	57.76	6	57.87	57.60	-1	20,591	0.00%
2023/06/29	12	57.25	9	58.11	57.10	3	20,543	0.01%
2023/06/28	0	57.20	79	57.32	56.60	-79	20,443	-0.39%
2023/06/27	4	56.95	8	57.24	56.20	-4	20,598	-0.02%
2023/06/26	3	58.57	2.2	58.43	58.10	0.8	20,646	0.00%
2023/06/21	5	58.46	12.2	58.83	58.40	-7.2	20,678	-0.03%
2023/06/20	39	58.98	7	58.61	58.20	32	20,649	0.15%
2023/06/19	12	60.18	120	59.69	60.60	-108	20,563	-0.53%	大賣/鉅額交易
2023/06/15	1	58.20	102	57.39	58.60	-101	20,585	-0.49%	大賣/鉅額交易
2023/06/14	1	56.90	116	56.88	56.60	-115	20,658	-0.56%	大賣/鉅額交易
2023/06/13	11	56.56	0.5	56.70	57.30	10.5	20,952	0.05%
2023/06/12	15	56.77	3.3	57.57	56.60	11.7	21,046	0.06%
2023/06/09	0	0.00	1	59.00	58.70	-1	20,987	0.00%
2023/06/08	3	59.17	2	59.95	59.20	1	21,301	0.00%
2023/06/07	4	59.30	14	59.31	59.30	-10	21,446	-0.05%
2023/06/06	32	59.54	2	59.50	59.30	30	21,829	0.14%
2023/06/05	16	59.11	28.3	59.41	58.90	-12.3	22,475	-0.05%
2023/06/02	13	57.40	4	57.78	56.60	9	22,505	0.04%
2023/06/01	1	56.60	8	56.58	57.20	-7	22,401	-0.03%
2023/05/31	1	54.00	3	54.93	55.70	-2	22,283	-0.01%
2023/05/30	3	54.23	0	0.00	54.10	3	22,289	0.01%
2023/05/29	7	55.11	4	55.15	54.90	3	22,522	0.01%
2023/05/26	0	0.00	2	54.30	54.10	-2	22,987	-0.01%
2023/05/25	1	53.80	9	54.46	54.20	-8	23,153	-0.03%
2023/05/24	42	55.70	17	55.69	55.00	25	23,148	0.11%
2023/05/23	15	55.13	34	55.29	55.70	-19	22,937	-0.08%
2023/05/22	6	52.14	24	51.72	52.60	-18	22,589	-0.08%
2023/05/19	51.1	53.09	26	52.29	51.70	25.1	22,525	0.11%
2023/05/18	1	56.40	4	57.23	56.90	-3	21,742	-0.01%
2023/05/17	5	56.08	13	56.49	56.10	-8	21,600	-0.04%
2023/05/16	44	54.77	46	54.37	55.20	-2	21,489	-0.01%
2023/05/15	7	54.17	1	54.20	54.20	6	21,524	0.03%
2023/05/12	56.2	54.05	15	54.79	55.50	41.2	21,639	0.19%
2023/05/11	18.1	55.36	12.2	55.27	54.90	5.9	21,505	0.03%
2023/05/10	18	57.64	24	57.52	57.10	-6	21,283	-0.03%
2023/05/09	20	56.40	19	57.00	56.40	1	21,155	0.00%
2023/05/08	5	58.30	11	58.51	58.10	-6	20,936	-0.03%
2023/05/05	12	58.18	6	59.52	58.00	6	21,002	0.03%
2023/05/04	8	59.35	21	59.53	60.10	-13	20,885	-0.06%
2023/05/03	22	58.36	43	59.08	58.50	-21	20,956	-0.10%
2023/05/02	92	58.52	2	58.30	57.70	90	20,644	0.44%
2023/04/28	38.1	57.86	32	58.36	58.80	6.1	20,417	0.03%
2023/04/27	29	54.97	119	54.36	56.80	-90	19,842	-0.45%	大賣/
2023/04/26	113	54.22	7	53.56	54.50	106	19,490	0.54%	大買/鉅額交易
2023/04/25	2	54.20	70	54.26	54.30	-68	19,361	-0.35%
2023/04/24	19	55.13	7	55.66	56.00	12	19,146	0.06%
2023/04/21	25	55.88	147	54.61	54.30	-122	19,157	-0.64%	大賣/鉅額交易
2023/04/20	31	58.13	34	57.72	57.60	-3	18,682	-0.02%
2023/04/19	7	59.63	5	59.70	59.60	2	18,409	0.01%
2023/04/18	44	60.87	21	60.98	60.00	23	18,251	0.13%
2023/04/17	154	62.08	15.2	61.69	62.80	138.8	17,846	0.78%	大買/鉅額交易
2023/04/14	16	58.66	8	59.03	58.80	8	17,383	0.05%
2023/04/13	42	61.18	26	61.71	60.20	16	17,106	0.09%
2023/04/12	8	58.94	28	58.28	60.10	-20	16,326	-0.12%
2023/04/11	12	54.22	13	54.77	55.00	-1	15,667	-0.01%
2023/04/10	20	53.87	23	54.02	53.90	-3	15,476	-0.02%