榮剛 (5009)-富邦-竹北券商分點個股進出

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

榮剛

(5009)

可現股當沖

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

立即追蹤
本地時間:14:30

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

榮剛 (5009)籌碼相關－富邦-竹北券商分點個股進出

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-竹北券商分點個股進出
富邦-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	27	55.31	24.1	55.38	54.20	3	8,518	0.03%
2024/04/29	2	54.20	17.3	54.26	54.80	-15.3	8,034	-0.19%
2024/04/26	2.3	52.80	3	53.27	52.80	-0.7	7,806	-0.01%
2024/04/25	0.1	52.50	0	0.00	52.60	0.1	7,679	0.00%
2024/04/24	1	52.60	3	52.80	53.00	-2	7,613	-0.03%
2024/04/23	6.1	52.95	0	0.00	52.80	6.1	7,547	0.08%
2024/04/22	15	54.79	8	53.23	54.20	7	7,350	0.10%
2024/04/19	10.2	54.26	26	54.72	54.90	-15.8	7,016	-0.23%
2024/04/18	8	54.36	22.1	54.68	54.70	-14.1	6,616	-0.21%
2024/04/17	33	52.92	45	53.62	53.50	-12	6,379	-0.19%
2024/04/16	22.3	52.32	2	53.40	51.90	20.3	6,043	0.34%
2024/04/15	16.1	53.87	21.1	54.23	53.30	-5	5,658	-0.09%
2024/04/12	9	52.72	4	52.40	52.50	5	5,187	0.10%
2024/04/11	13	52.67	10	52.72	52.60	3	5,092	0.06%
2024/04/10	2.1	51.32	5.1	52.30	52.50	-3	4,927	-0.06%
2024/04/09	4	50.40	2	49.75	50.40	2	4,584	0.04%
2024/04/08	2	49.45	7	49.49	49.40	-5	4,469	-0.11%
2024/04/03	1	49.55	1	49.95	49.40	0	4,460	0.00%
2024/04/02	0	0.00	4	49.40	49.30	-4	4,494	-0.09%
2024/04/01	0	0.00	1	49.75	49.55	-1	4,543	-0.02%
2024/03/29	0	0.00	1	49.70	49.30	-1	4,723	-0.02%
2024/03/28	3	50.23	0.5	50.20	49.65	2.5	4,887	0.05%
2024/03/27	0	49.78	0	0.00	49.65	0	5,331	0.00%
2024/03/26	4	49.68	0	0.00	49.05	4	5,334	0.07%
2024/03/25	0	0.00	1	49.50	49.80	-1	5,373	-0.02%
2024/03/22	1	48.75	3	48.80	49.00	-2	5,440	-0.04%
2024/03/21	0	0.00	7	48.99	49.00	-7	5,739	-0.12%
2024/03/20	1.5	49.13	35	48.99	48.90	-33.5	5,835	-0.57%
2024/03/19	216	48.91	177.7	48.94	48.85	38.3	5,894	0.65%	大買/大賣/
2024/03/18	0.1	48.30	1	48.45	48.40	-0.9	5,952	-0.01%
2024/03/15	0.7	47.75	0	0.00	47.70	0.7	5,980	0.01%
2024/03/14	2.2	47.66	3	48.05	47.75	-0.8	6,016	-0.01%
2024/03/13	6	48.00	0	0.00	47.70	6	6,105	0.10%
2024/03/12	4	48.39	0	0.00	48.55	4	6,164	0.06%
2024/03/11	0	0.00	5	48.00	47.95	-5	6,209	-0.08%
2024/03/08	15	47.92	0	0.00	47.70	15	6,321	0.24%
2024/03/07	1.3	48.40	0	0.00	48.35	1.3	6,424	0.02%
2024/03/06	1	48.75	12	48.95	48.75	-11	6,482	-0.17%
2024/03/05	5	48.60	11	48.59	48.70	-6	6,483	-0.09%
2024/03/04	8	48.30	2	48.30	48.30	6	6,432	0.09%
2024/03/01	2	47.85	14.1	47.97	48.30	-12.1	6,473	-0.19%
2024/02/29	3	46.70	0	0.00	47.00	3	6,393	0.05%
2024/02/27	1.1	46.37	0.1	47.00	46.50	1	6,533	0.01%
2024/02/26	2.2	46.45	3	46.62	46.45	-0.8	6,762	-0.01%
2024/02/23	10.7	47.03	0.2	47.15	46.70	10.6	6,819	0.15%
2024/02/22	3	47.20	1	47.30	47.15	2	6,850	0.03%
2024/02/21	0.1	47.20	3	47.25	47.15	-2.9	6,902	-0.04%
2024/02/20	12	47.00	2	47.40	47.00	10	7,005	0.14%
2024/02/19	0	0.00	5	47.96	47.85	-5	6,981	-0.07%
2024/02/16	4	47.43	6	47.49	47.65	-2	7,059	-0.03%
2024/02/15	1	46.15	0	0.00	46.30	1	7,018	0.01%
2024/02/05	8	45.69	1.8	45.72	45.75	6.2	6,987	0.09%
2024/02/02	15.1	46.54	0.3	46.45	46.20	14.9	6,915	0.21%
2024/02/01	14	47.10	0	0.00	47.05	14	6,860	0.20%
2024/01/31	10	47.96	0	0.00	47.60	10	6,832	0.15%
2024/01/30	2.1	48.44	5	48.33	47.80	-2.9	6,838	-0.04%
2024/01/29	1	47.35	0	0.00	47.50	1	6,806	0.01%
2024/01/26	1	46.80	10	46.85	46.75	-9	6,805	-0.13%
2024/01/25	5	47.00	4	46.99	46.85	1	6,822	0.01%
2024/01/24	4	47.51	1.8	47.34	47.10	2.2	6,879	0.03%
2024/01/23	1.2	46.20	3	46.30	46.40	-1.8	6,854	-0.03%
2024/01/22	1	45.90	0	0.00	46.00	1	6,968	0.01%
2024/01/19	3	46.00	0	0.00	46.00	3	6,994	0.04%
2024/01/18	2.2	45.91	4	46.20	46.05	-1.8	7,018	-0.03%
2024/01/17	15.6	47.11	13	46.61	45.90	2.6	7,040	0.04%
2024/01/16	3	47.32	0	0.00	47.15	3	7,129	0.04%
2024/01/15	0	0.00	1.4	47.84	47.70	-1.4	7,182	-0.02%
2024/01/12	1.5	47.07	1	47.15	47.10	0.5	7,199	0.01%
2024/01/10	1	47.50	0	0.00	47.50	1	7,246	0.01%
2024/01/09	5	48.00	0	0.00	47.85	5	7,392	0.07%
2024/01/08	3	48.85	0	0.00	48.50	3	7,394	0.04%
2024/01/05	0.1	48.75	8	48.70	48.85	-8	7,444	-0.11%
2024/01/04	4	48.18	17	47.98	47.80	-13	7,477	-0.17%
2024/01/03	1.1	48.67	1	49.20	48.65	0.1	7,427	0.00%
2024/01/02	0.1	49.10	0	0.00	49.00	0.1	7,402	0.00%
2023/12/29	0	0.00	14	49.00	48.85	-14	7,502	-0.19%
2023/12/28	2.2	48.91	0	0.00	48.75	2.2	7,474	0.03%
2023/12/27	2.1	49.18	1	49.20	49.20	1.1	7,433	0.01%
2023/12/26	6	49.66	3	50.32	49.20	3	7,403	0.04%
2023/12/25	9.2	49.65	5	49.37	49.00	4.2	7,233	0.06%
2023/12/22	31.2	51.47	13.1	50.58	49.45	18.1	7,151	0.25%
2023/12/20	12.2	51.36	3	51.50	51.70	9.2	6,695	0.14%
2023/12/19	7	50.34	13	50.71	50.90	-6	6,648	-0.09%
2023/12/18	13	51.16	15	51.79	51.60	-2	6,687	-0.03%
2023/12/15	15.4	51.50	7.1	51.32	51.50	8.4	6,560	0.13%
2023/12/14	1.2	50.24	4	50.01	49.80	-2.9	6,292	-0.05%
2023/12/13	2	49.48	0	0.00	49.40	2	6,241	0.03%
2023/12/12	0.2	49.78	7.1	49.65	49.70	-6.9	6,243	-0.11%
2023/12/11	10.1	49.19	5	49.82	49.00	5.1	6,203	0.08%
2023/12/08	0	0.00	26	48.93	49.25	-26	6,294	-0.41%
2023/12/07	4.1	49.60	1.5	49.85	49.35	2.6	6,330	0.04%
2023/12/06	2.1	48.86	1	49.90	50.10	1.1	6,363	0.02%
2023/12/05	2	48.65	0	0.00	48.70	2	6,362	0.03%
2023/12/04	10.2	49.45	6	49.73	49.45	4.2	6,360	0.07%
2023/12/01	4	49.25	10	49.07	49.35	-6	6,314	-0.10%
2023/11/30	1	47.50	5	48.30	48.70	-4	6,270	-0.06%
2023/11/29	8	47.91	2.3	47.77	47.75	5.7	6,552	0.09%
2023/11/28	5	47.40	0	0.00	47.50	5	6,644	0.08%
2023/11/27	7	47.52	3	46.95	46.90	4	6,811	0.06%
2023/11/24	3	48.13	2	48.30	47.85	1	7,115	0.01%
2023/11/22	3	47.88	18.1	47.22	47.75	-15.1	7,231	-0.21%
2023/11/21	3.1	46.11	0	0.00	46.75	3.1	7,064	0.04%
2023/11/20	2	45.98	7	46.06	46.25	-5	7,149	-0.07%
2023/11/17	9	46.43	1	47.10	46.40	8	7,247	0.11%
2023/11/16	3	46.25	4	45.99	46.50	-1	7,257	-0.01%
2023/11/15	0.1	45.65	0	0.00	45.65	0.1	7,212	0.00%
2023/11/14	7	45.98	2	45.93	45.30	5	7,278	0.07%
2023/11/13	3	45.45	1	45.70	45.25	2	7,305	0.03%
2023/11/10	1	45.00	4	45.00	45.00	-3	7,352	-0.04%
2023/11/09	2.1	45.48	0	0.00	45.40	2.1	7,483	0.03%
2023/11/08	1	45.55	0	0.00	45.65	1	7,656	0.01%
2023/11/07	0	0.00	0.3	46.40	45.70	-0.3	7,795	0.00%
2023/11/06	5	45.75	1	45.90	45.90	4	7,925	0.05%
2023/11/03	0	0.00	2	45.45	45.55	-2	8,105	-0.02%
2023/11/02	0	0.00	2	45.08	45.25	-2	8,337	-0.02%
2023/11/01	2.1	44.45	0	0.00	44.50	2.1	8,836	0.02%
2023/10/31	1	44.60	0	45.50	44.60	1	8,873	0.01%
2023/10/30	1	44.95	1	45.55	45.50	0	8,980	0.00%
2023/10/27	2	45.23	0	0.00	44.90	2	9,032	0.02%
2023/10/26	0	0.00	15	45.38	45.25	-15	9,034	-0.17%
2023/10/25	0.7	45.20	1	45.40	45.20	-0.3	9,160	0.00%
2023/10/24	7	44.02	1.6	44.69	44.65	5.4	9,235	0.06%
2023/10/23	17	45.29	29	45.26	44.50	-12	9,284	-0.13%
2023/10/20	2	44.05	5	42.95	44.00	-3	9,375	-0.03%
2023/10/19	10	43.99	0	0.00	43.90	10	9,503	0.11%
2023/10/18	5	44.41	5	44.48	44.00	0	9,631	0.00%
2023/10/17	4	45.26	0	0.00	45.00	4	9,796	0.04%
2023/10/16	12	46.33	31	46.18	45.60	-19	9,989	-0.19%
2023/10/12	2	45.10	0	0.00	45.75	2	10,295	0.02%
2023/10/11	0.1	45.25	0	0.00	45.05	0.1	10,432	0.00%
2023/10/06	1	44.00	0	0.00	44.45	1	10,534	0.01%
2023/10/04	11	44.41	5	43.90	43.90	6	10,774	0.06%
2023/10/03	3	45.15	0	0.00	45.15	3	10,741	0.03%
2023/09/28	0	0.00	0.6	45.85	45.45	-0.6	11,290	-0.01%
2023/09/27	20	45.00	0	0.00	45.20	20	11,545	0.17%
2023/09/26	6	45.34	0	0.00	45.10	6	11,886	0.05%
2023/09/25	7	46.51	1	46.50	46.50	6	12,041	0.05%
2023/09/22	0.1	45.23	25	45.40	45.40	-24.9	12,061	-0.21%
2023/09/21	34	44.99	6	45.05	45.25	28	12,203	0.23%
2023/09/20	7	47.00	7	46.60	46.20	0	12,217	0.00%
2023/09/19	0.1	46.95	2	46.70	46.65	-2	12,364	-0.02%
2023/09/18	7.1	46.69	0	0.00	46.30	7.1	12,443	0.06%
2023/09/15	0	0.00	3	46.23	46.40	-3	12,511	-0.02%
2023/09/14	0	0.00	1	45.90	45.50	-1	12,729	-0.01%
2023/09/13	36	45.45	2	45.28	45.15	34	13,041	0.26%
2023/09/12	4	46.38	3	46.42	46.30	1	13,042	0.01%
2023/09/11	2	47.30	1	47.60	46.65	1	13,107	0.01%
2023/09/08	6.1	47.00	0	0.00	46.65	6.1	13,065	0.05%
2023/09/07	0	0.00	6	47.38	47.25	-6	13,134	-0.05%
2023/09/05	10	46.65	3	46.75	46.85	7	13,387	0.05%
2023/09/04	14.8	47.48	6	47.83	47.20	8.8	13,466	0.07%
2023/09/01	11	45.72	3	45.88	45.75	8	13,262	0.06%
2023/08/31	11	44.80	0	0.00	45.15	11	13,483	0.08%
2023/08/30	16.2	45.18	30	45.15	44.85	-13.9	13,993	-0.10%
2023/08/29	6	46.03	0	0.00	46.70	6	13,793	0.04%
2023/08/28	33	46.30	0	0.00	45.85	33	13,839	0.24%
2023/08/25	5	45.24	1	45.15	45.20	4	13,768	0.03%
2023/08/24	2	45.35	1	45.90	45.70	1	13,789	0.01%
2023/08/23	0	0.00	4	46.15	45.55	-4	13,730	-0.03%
2023/08/22	0.1	45.40	1	45.55	44.95	-1	13,665	-0.01%
2023/08/17	1.1	46.18	5	46.65	46.10	-3.9	14,655	-0.03%
2023/08/16	0	45.00	0	0.00	45.30	0	14,857	0.00%
2023/08/15	0	0.00	1	46.20	45.55	-1	15,681	-0.01%
2023/08/14	2	45.18	6	45.17	45.10	-4	15,771	-0.03%
2023/08/11	2	46.63	68	47.48	46.55	-66	15,792	-0.42%
2023/08/10	2	47.63	0	0.00	47.45	2	15,783	0.01%
2023/08/09	5.1	48.18	10	48.80	48.25	-4.9	15,800	-0.03%
2023/08/08	3	49.48	0	0.00	48.90	3	15,765	0.02%
2023/08/07	33.2	49.39	46	50.22	49.30	-12.9	15,810	-0.08%
2023/08/04	3	52.43	37	52.72	52.90	-34	15,535	-0.22%
2023/08/02	4	53.28	30	53.85	52.60	-26	15,832	-0.16%
2023/08/01	2	53.10	40	53.25	53.10	-38	15,856	-0.24%
2023/07/31	7	54.07	5	53.88	53.40	2	16,153	0.01%
2023/07/28	4.2	55.06	4	54.55	54.00	0.2	16,431	0.00%
2023/07/26	3	54.93	5	55.34	54.10	-2	16,988	-0.01%
2023/07/25	11	55.32	12.1	55.79	55.70	-1.1	17,576	-0.01%
2023/07/24	6	54.05	17	54.09	54.50	-11	17,776	-0.06%
2023/07/21	3	52.30	21	52.30	52.50	-18	17,815	-0.10%
2023/07/20	3	53.70	46	52.31	53.80	-43	18,031	-0.24%
2023/07/19	3	52.60	38	52.20	51.70	-35	18,061	-0.19%
2023/07/18	1.6	52.93	4	53.80	53.70	-2.4	18,306	-0.01%
2023/07/17	20.2	53.10	10	53.50	53.50	10.2	18,480	0.06%
2023/07/14	1.4	55.00	0	0.00	53.60	1.4	18,427	0.01%
2023/07/13	1	54.70	20	56.21	54.60	-19	18,860	-0.10%
2023/07/12	2	56.00	0.3	56.47	55.60	1.7	19,325	0.01%
2023/07/11	1	56.50	12	56.57	56.60	-11	19,621	-0.06%
2023/07/10	2	57.40	9	56.99	56.90	-7	20,468	-0.03%
2023/07/07	0	0.00	62	55.52	56.10	-62	21,173	-0.29%
2023/07/06	25.2	58.32	2	58.80	57.30	23.2	21,351	0.11%
2023/07/05	0	0.00	21	59.61	60.50	-21	21,242	-0.10%
2023/07/04	21.6	59.96	2	60.00	60.00	19.6	21,045	0.09%
2023/07/03	0	57.40	2	58.50	59.40	-2	20,793	-0.01%
2023/06/30	0	0.00	6	58.10	57.60	-6	20,591	-0.03%
2023/06/29	12	57.38	11	57.59	57.10	1	20,543	0.00%
2023/06/28	10	57.00	3	57.70	56.60	7	20,443	0.03%
2023/06/27	0	0.00	2	57.45	56.20	-2	20,598	-0.01%
2023/06/26	1	58.10	0	0.00	58.10	1	20,646	0.00%
2023/06/21	7	58.96	5	58.40	58.40	2	20,678	0.01%
2023/06/20	33	59.78	4	59.18	58.20	29	20,649	0.14%
2023/06/19	13	59.82	12	60.12	60.60	1	20,563	0.00%
2023/06/16	24	58.78	0	0.00	58.00	24	20,613	0.12%
2023/06/15	13	58.50	3	57.87	58.60	10	20,585	0.05%
2023/06/14	12	57.58	0	0.00	56.60	12	20,658	0.06%
2023/06/13	1	57.10	0	0.00	57.30	1	20,952	0.00%
2023/06/12	24	57.00	1	57.80	56.60	23	21,046	0.11%
2023/06/09	4	59.28	2	59.10	58.70	2	20,987	0.01%
2023/06/08	53	59.29	2	59.70	59.20	51	21,301	0.24%
2023/06/07	4	59.03	17	59.00	59.30	-13	21,446	-0.06%
2023/06/06	6	59.77	13	59.28	59.30	-7	21,829	-0.03%
2023/06/05	12	59.57	18	59.39	58.90	-6	22,475	-0.03%
2023/06/02	21	57.32	4	57.30	56.60	17	22,505	0.08%
2023/06/01	1	56.50	10	56.62	57.20	-9	22,401	-0.04%
2023/05/29	1	55.60	3	55.17	54.90	-2	22,522	-0.01%
2023/05/26	1	54.20	2	54.25	54.10	-1	22,987	0.00%
2023/05/25	12	54.73	0	0.00	54.20	12	23,153	0.05%
2023/05/24	20	56.14	16	55.16	55.00	4	23,148	0.02%
2023/05/23	13	55.29	19	55.78	55.70	-6	22,937	-0.03%
2023/05/22	3	51.50	0	0.00	52.60	3	22,589	0.01%
2023/05/19	15.1	52.80	0	0.00	51.70	15.1	22,525	0.07%
2023/05/18	0	0.00	2	57.15	56.90	-2	21,742	-0.01%
2023/05/17	1	56.00	2	56.70	56.10	-1	21,600	0.00%
2023/05/16	0	0.00	0.2	54.20	55.20	-0.2	21,489	0.00%
2023/05/15	0.1	54.40	0	0.00	54.20	0.1	21,524	0.00%
2023/05/12	2.1	55.00	0.1	55.50	55.50	2	21,639	0.01%
2023/05/11	50	55.34	2.1	54.81	54.90	47.9	21,505	0.22%
2023/05/10	0.1	57.60	3.5	57.25	57.10	-3.4	21,283	-0.02%
2023/05/09	7.2	58.01	0.2	56.95	56.40	6.9	21,155	0.03%
2023/05/08	0	58.40	3.1	58.53	58.10	-3	20,936	-0.01%
2023/05/05	2.1	59.39	1.1	59.61	58.00	1	21,002	0.00%
2023/05/04	4.3	59.43	2.2	60.05	60.10	2.1	20,885	0.01%
2023/05/03	9.3	58.19	12.4	58.77	58.50	-3.1	20,956	-0.01%
2023/05/02	3	58.63	5.2	59.83	57.70	-2.2	20,644	-0.01%
2023/04/28	30.6	58.22	8.2	58.19	58.80	22.4	20,417	0.11%
2023/04/27	19.5	56.27	8	56.27	56.80	11.5	19,842	0.06%
2023/04/26	0.5	54.09	0.3	54.44	54.50	0.2	19,490	0.00%
2023/04/25	0.2	54.73	0.2	53.65	54.30	-0.1	19,361	0.00%
2023/04/24	2.3	54.38	4.3	55.77	56.00	-1.9	19,146	-0.01%
2023/04/21	3.3	55.72	6.2	55.35	54.30	-3	19,157	-0.02%
2023/04/20	8.1	57.97	15.4	57.92	57.60	-7.3	18,682	-0.04%
2023/04/19	6	59.90	4	60.00	59.60	2	18,409	0.01%
2023/04/18	12.1	60.12	5	60.12	60.00	7.1	18,251	0.04%
2023/04/17	49.5	61.60	71.1	61.81	62.80	-21.6	17,846	-0.12%
2023/04/14	40.1	59.53	23.2	58.83	58.80	16.9	17,383	0.10%
2023/04/13	56.4	60.51	23	61.65	60.20	33.4	17,106	0.19%
2023/04/12	30	57.27	37.2	59.80	60.10	-7.2	16,326	-0.04%
2023/04/11	92.4	54.79	2.2	53.82	55.00	90.1	15,667	0.58%
2023/04/10	4	53.60	1.3	53.70	53.90	2.7	15,476	0.02%
2023/04/07	1	51.70	0	0.00	52.00	1	15,270	0.01%
2023/04/06	0.1	52.40	2	52.40	52.40	-2	15,299	-0.01%
2023/03/31	1.1	51.13	0.2	51.70	51.40	0.9	15,361	0.01%
2023/03/30	21.1	51.76	25.1	51.98	51.90	-4	15,700	-0.03%
2023/03/29	1.2	51.33	0.3	51.56	51.80	0.8	16,086	0.01%
2023/03/28	6.1	51.02	10.3	50.51	51.50	-4.2	16,247	-0.03%
2023/03/27	12.4	51.99	11.1	50.47	52.10	1.3	16,054	0.01%
2023/03/24	2	50.85	66.2	50.60	50.60	-64.2	15,998	-0.40%
2023/03/23	1.3	51.62	0.1	51.70	51.50	1.2	16,171	0.01%
2023/03/22	0.2	52.17	0.1	52.30	51.80	0.1	16,609	0.00%
2023/03/21	6.3	53.60	6.1	52.79	52.60	0.2	17,190	0.00%
2023/03/20	0.2	50.63	2.3	50.39	50.00	-2.1	17,266	-0.01%
2023/03/17	16.2	49.78	14	49.70	50.30	2.2	17,307	0.01%
2023/03/16	5.1	48.90	3.3	49.51	48.65	1.8	17,127	0.01%
2023/03/15	11	50.06	12	50.56	50.90	-1	16,866	-0.01%
2023/03/14	1	50.00	0	0.00	49.55	1	16,699	0.01%
2023/03/13	21	49.71	1	50.30	50.00	20	16,595	0.12%
2023/03/10	18.3	48.74	25	48.03	50.00	-6.7	16,262	-0.04%
2023/03/09	14.2	48.96	16	49.35	49.20	-1.8	16,160	-0.01%
2023/03/08	31	48.91	27	49.09	49.00	4	15,791	0.03%
2023/03/07	0	0.00	24.3	47.25	48.10	-24.3	15,134	-0.16%
2023/03/06	8	43.56	8.2	43.86	43.75	-0.2	14,515	0.00%
2023/03/03	3	43.20	0	0.00	43.25	3	14,651	0.02%
2023/03/02	9	43.42	10	43.45	43.70	-1	14,911	-0.01%
2023/03/01	14	43.71	4	43.34	43.55	10	15,377	0.07%
2023/02/24	3	44.78	19	44.96	45.05	-16	15,369	-0.10%
2023/02/23	10.2	43.95	13	43.78	44.20	-2.8	14,942	-0.02%
2023/02/22	11	42.58	1	42.55	42.50	10	14,839	0.07%
2023/02/21	11	42.11	0	0.00	41.90	11	15,002	0.07%
2023/02/20	0	0.00	3	41.80	42.00	-3	15,126	-0.02%
2023/02/17	2	41.35	27	41.18	41.25	-25	15,085	-0.17%
2023/02/16	0	0.00	1	40.50	40.40	-1	14,928	-0.01%
2023/02/15	0	39.70	0	0.00	39.90	0	15,145	0.00%
2023/02/14	1	39.40	12	39.59	39.55	-11	15,145	-0.07%
2023/02/10	36	40.22	0	0.00	39.70	36	15,261	0.24%
2023/02/07	10	39.65	0	0.00	39.80	10	15,196	0.07%
2023/02/06	0	39.10	29	38.87	38.95	-29	15,198	-0.19%
2023/02/03	2	39.55	5	39.65	39.45	-3	15,146	-0.02%
2023/02/02	6	40.45	18	40.23	40.30	-12	14,990	-0.08%
2023/02/01	66	39.90	37	39.89	40.00	29	15,057	0.19%
2023/01/31	5	38.00	5	37.91	37.85	0	14,970	0.00%
2023/01/30	7	37.46	17	37.38	37.65	-10	15,052	-0.07%
2023/01/17	2	37.08	0	0.00	36.65	2	15,072	0.01%
2023/01/16	8	36.39	0.5	36.46	36.35	7.5	15,055	0.05%
2023/01/13	0.1	37.05	1.1	37.03	36.80	-1	15,021	-0.01%
2023/01/12	4.5	36.67	3.4	36.58	36.70	1.1	15,112	0.01%
2023/01/11	59.1	36.15	6.1	36.45	36.85	53	15,160	0.35%
2023/01/10	6.1	35.52	1	35.50	35.45	5.1	14,994	0.03%
2023/01/09	16.2	35.41	6.2	34.99	35.10	10	15,067	0.07%
2023/01/06	1.2	35.16	0.4	35.20	35.20	0.8	15,182	0.01%
2023/01/05	14.3	35.32	76	35.34	35.05	-61.8	15,367	-0.40%
2023/01/04	6.3	35.92	12	36.20	36.40	-5.7	15,563	-0.04%
2023/01/03	8	36.34	8	36.43	36.40	0	15,843	0.00%
2022/12/30	12.2	37.07	0.2	36.93	37.15	12	16,066	0.07%
2022/12/29	3.2	36.06	124.1	36.32	36.25	-120.9	16,319	-0.74%	大賣/鉅額交易
2022/12/28	19.1	37.10	14	37.11	36.45	5.1	16,375	0.03%
2022/12/27	6	37.28	0	36.90	36.75	6	16,472	0.04%
2022/12/26	4	37.23	0	0.00	37.00	4	16,532	0.02%
2022/12/23	1	37.30	1	37.75	37.50	0	16,641	0.00%
2022/12/22	10	37.78	1	37.40	37.75	9	16,716	0.05%
2022/12/21	0	0.00	17	36.65	37.00	-17	16,567	-0.10%
2022/12/20	0	0.00	18	34.90	34.85	-18	16,376	-0.11%
2022/12/19	1	35.35	1	36.15	35.35	0	16,566	0.00%
2022/12/16	6	36.47	0	0.00	36.40	6	16,796	0.04%
2022/12/15	2	36.65	35	36.84	36.60	-33	16,699	-0.20%
2022/12/14	29	36.73	29.9	36.60	37.00	-0.9	16,358	-0.01%
2022/12/13	26.5	36.36	12	36.40	36.75	14.5	15,840	0.09%
2022/12/12	61.5	34.45	13.1	34.68	35.05	48.4	15,076	0.32%
2022/12/09	8	33.68	5	33.24	33.70	3	14,541	0.02%
2022/12/08	3	32.92	10	32.85	33.00	-7	14,449	-0.05%
2022/12/06	3	32.83	2	32.95	32.55	1	14,313	0.01%
2022/12/05	2	33.60	1	33.30	33.30	1	14,299	0.01%
2022/12/02	1	33.35	1	33.60	33.40	0	14,205	0.00%
2022/12/01	1	33.65	0	0.00	33.65	1	14,143	0.01%
2022/11/29	43	33.52	2	33.33	33.50	41	13,734	0.30%
2022/11/28	2	32.93	1	33.10	32.95	1	13,468	0.01%
2022/11/25	0	0.00	2	32.75	32.60	-2	13,400	-0.01%
2022/11/24	8.1	32.60	24	33.20	32.80	-15.9	13,297	-0.12%
2022/11/23	16	33.69	2.1	33.97	33.95	13.9	12,927	0.11%
2022/11/22	39	32.75	6	32.94	33.20	33	12,413	0.27%
2022/11/21	32.1	32.26	1	32.05	32.30	31.1	12,123	0.26%
2022/11/18	5	32.17	0	0.00	31.65	5	12,001	0.04%
2022/11/17	11	32.40	15	32.97	32.40	-4	11,939	-0.03%
2022/11/16	8	31.69	7.2	31.97	32.15	0.8	11,602	0.01%
2022/11/15	7	31.20	1	31.00	31.45	6	11,366	0.05%
2022/11/14	2	30.75	0	0.00	30.70	2	11,283	0.02%
2022/11/11	27.1	31.02	16	30.10	30.10	11.1	11,223	0.10%
2022/11/10	3	31.02	6	31.11	31.20	-3	11,019	-0.03%
2022/11/09	4	31.31	1	31.30	30.85	3	11,063	0.03%
2022/11/08	1	31.25	44	30.54	30.80	-43	10,999	-0.39%
2022/11/07	2	29.70	2.2	30.72	30.25	-0.2	10,930	0.00%
2022/11/04	6	28.77	7	29.36	29.40	-1	10,871	-0.01%
2022/11/03	6	28.62	6	28.65	28.65	0	10,994	0.00%
2022/11/02	6	28.77	6.1	28.75	28.75	-0.1	11,019	0.00%
2022/11/01	16	28.47	6	28.50	28.50	10	11,004	0.09%
2022/10/31	3	28.30	3	28.15	28.40	0	11,002	0.00%
2022/10/28	13	28.88	13	28.27	28.25	0	11,002	0.00%
2022/10/27	4.2	28.23	1	29.20	28.50	3.2	10,770	0.03%
2022/10/26	1.1	30.01	1.2	29.45	29.40	-0.1	10,592	0.00%
2022/10/21	1	30.30	0	0.00	30.10	1	10,796	0.01%
2022/10/20	6	30.20	4	30.23	30.45	2	10,897	0.02%
2022/10/19	0	0.00	1	31.05	30.55	-1	10,811	-0.01%
2022/10/18	41	30.05	42	30.16	30.00	-1	10,940	-0.01%
2022/10/17	3	29.80	10	30.23	30.05	-7	10,946	-0.06%
2022/10/14	1	30.80	2.1	30.79	30.65	-1.1	11,000	-0.01%
2022/10/13	27.1	30.05	3	30.07	29.35	24.1	11,075	0.22%
2022/10/12	59.1	30.92	12	30.72	30.85	47.1	11,317	0.42%
2022/10/11	14	31.06	13	31.65	31.75	1	11,401	0.01%
2022/10/07	2.2	31.54	5	31.15	31.75	-2.8	11,477	-0.02%
2022/10/06	34	30.55	2.2	31.02	31.10	31.8	11,338	0.28%
2022/10/05	1	30.35	0	30.45	29.90	1	11,190	0.01%
2022/10/04	25	29.64	3	29.63	29.85	22	11,237	0.20%
2022/09/30	0.1	28.10	3.1	28.95	29.55	-3	11,018	-0.03%
2022/09/29	1	28.80	5.1	28.80	28.90	-4.1	10,825	-0.04%
2022/09/28	4	27.35	0.2	27.60	27.40	3.8	10,628	0.04%
2022/09/27	0.1	28.30	0	0.00	29.00	0.1	10,423	0.00%
2022/09/26	16.3	30.21	21	29.62	29.25	-4.7	10,195	-0.05%
2022/09/23	1	30.00	3.2	29.91	30.10	-2.2	9,844	-0.02%
2022/09/19	1	27.90	0	0.00	27.90	1	9,455	0.01%
2022/09/15	0	0.00	1	29.25	28.65	-1	9,565	-0.01%
2022/09/14	1	28.50	0	0.00	28.80	1	9,583	0.01%
2022/09/08	1	27.90	0	0.00	27.90	1	9,920	0.01%
2022/09/07	0	0.00	3	27.48	27.35	-3	10,004	-0.03%
2022/09/06	0	0.00	1	27.20	27.20	-1	10,074	-0.01%
2022/09/05	0	0.00	1	27.55	27.50	-1	10,204	-0.01%
2022/09/02	2	27.85	0	0.00	27.65	2	10,261	0.02%
2022/09/01	0.1	28.25	0	0.00	28.10	0.1	10,247	0.00%
2022/08/31	1	28.50	0	0.00	28.45	1	10,267	0.01%
2022/08/24	1	29.05	0	0.00	28.90	1	10,473	0.01%
2022/08/22	2	28.50	0	0.00	28.75	2	10,736	0.02%
2022/08/19	1	29.00	0	0.00	29.00	1	10,746	0.01%
2022/08/15	0	0.00	1	30.20	30.30	-1	11,496	-0.01%
2022/08/11	0.1	30.95	0	0.00	30.45	0.1	11,930	0.00%
2022/08/10	5	31.80	5	30.65	30.70	0	12,004	0.00%
2022/08/01	1	31.75	1	31.60	31.40	0	14,677	0.00%
2022/07/29	37	31.42	42	31.24	31.20	-5	14,887	-0.03%
2022/07/28	4	30.53	3	30.83	30.75	1	14,936	0.01%
2022/07/27	1	30.15	0	0.00	30.45	1	15,013	0.01%
2022/07/26	3	30.12	1	30.15	30.45	2	15,266	0.01%
2022/07/25	15	29.93	2	30.15	30.35	13	15,401	0.08%
2022/07/22	0	0.00	3	29.43	29.30	-3	15,430	-0.02%
2022/07/21	2	28.58	2	28.95	29.00	0	16,482	0.00%
2022/07/20	2	29.05	1	29.20	29.05	1	18,316	0.01%
2022/07/19	2	29.50	16	29.67	29.70	-14	19,359	-0.07%
2022/07/18	32	28.58	35.1	28.68	29.00	-3.1	19,944	-0.02%
2022/07/15	1	25.90	4.1	27.13	27.35	-3.1	19,673	-0.02%
2022/07/14	3.1	23.71	3	24.43	25.10	0.1	19,617	0.00%
2022/07/12	2	24.03	1	24.40	23.65	1	19,744	0.01%
2022/07/11	1	25.85	1	26.50	26.25	0	20,168	0.00%
2022/07/08	1	25.70	0	0.00	25.70	1	21,286	0.00%
2022/07/07	0	0.00	1	25.00	24.90	-1	21,950	0.00%
2022/07/05	0	0.00	1	25.45	25.50	-1	22,443	0.00%
2022/07/04	0	0.00	3	24.37	24.40	-3	22,581	-0.01%
2022/07/01	5.3	24.67	4	24.80	24.25	1.3	22,661	0.01%
2022/06/30	1	25.05	0	0.00	25.10	1	22,627	0.00%
2022/06/29	0.2	25.70	0	0.00	25.65	0.2	22,613	0.00%
2022/06/28	2	25.50	0	0.00	25.80	2	22,620	0.01%
2022/06/27	2	26.20	1	26.20	26.30	1	22,612	0.00%
2022/06/23	2	25.22	0	0.00	25.40	2	22,605	0.01%
2022/06/22	4.1	26.32	0	0.00	25.95	4.1	22,519	0.02%
2022/06/21	4.1	26.31	6	26.83	27.05	-1.9	22,495	-0.01%
2022/06/20	13.2	26.71	7	26.79	25.95	6.2	22,427	0.03%
2022/06/17	6.1	28.03	0	0.00	27.90	6.1	22,282	0.03%
2022/06/16	1.1	29.44	11.2	29.37	29.00	-10.1	22,194	-0.05%
2022/06/15	9.5	28.98	13.3	28.95	28.65	-3.8	22,114	-0.02%
2022/06/14	4	28.28	2	28.15	28.45	2	22,067	0.01%
2022/06/13	8	29.51	0	0.00	29.10	8	22,170	0.04%
2022/06/10	1	29.95	0	0.00	30.20	1	22,205	0.00%
2022/06/09	5	30.10	6	30.08	29.95	-1	22,247	0.00%
2022/06/08	0	0.00	3	29.72	30.05	-3	22,261	-0.01%
2022/06/07	0	0.00	6	29.55	29.80	-6	22,362	-0.03%
2022/06/06	8	29.25	1	29.50	29.25	7	22,414	0.03%
2022/06/02	6	28.85	11	28.91	28.80	-5	22,769	-0.02%
2022/06/01	4	29.01	7	29.49	29.55	-3	22,924	-0.01%
2022/05/31	7.1	29.50	17	29.52	29.40	-9.9	22,897	-0.04%
2022/05/30	1	30.65	31	30.82	30.70	-30	22,869	-0.13%
2022/05/27	4	31.16	3	30.90	30.90	1	23,008	0.00%
2022/05/26	22	31.97	28	31.51	31.00	-6	23,087	-0.03%
2022/05/25	35	31.34	10	31.55	31.60	25	22,981	0.11%
2022/05/24	17	31.00	16	30.73	30.70	1	22,716	0.00%
2022/05/23	1	30.65	8	31.03	30.90	-7	22,524	-0.03%
2022/05/20	24	30.48	6	30.53	30.25	18	22,346	0.08%
2022/05/19	3	30.25	0	0.00	30.60	3	22,169	0.01%
2022/05/18	6	30.15	9	30.29	30.20	-3	21,994	-0.01%
2022/05/17	10	29.81	12	30.05	29.80	-2	21,825	-0.01%
2022/05/16	21	29.68	19	29.84	30.05	2	21,497	0.01%
2022/05/13	2	29.10	3	28.68	29.00	-1	21,295	0.00%
2022/05/12	8	29.79	14	29.46	28.55	-6	21,107	-0.03%
2022/05/11	47	31.25	39.6	30.70	30.60	7.4	20,729	0.04%
2022/05/10	40	31.25	52	30.08	31.10	-12	19,544	-0.06%
2022/05/09	1	29.60	0	0.00	29.00	1	18,800	0.01%
2022/05/06	4	29.60	7	29.44	29.70	-3	18,430	-0.02%
2022/05/05	8.6	29.18	1	28.90	29.00	7.6	17,966	0.04%
2022/05/04	10	28.50	12	28.52	28.70	-2	17,641	-0.01%
2022/05/03	7	27.83	0	0.00	28.00	7	17,390	0.04%
2022/04/29	5	29.35	0	0.00	28.90	5	16,966	0.03%
2022/04/28	3	29.15	6	28.65	28.50	-3	16,719	-0.02%
2022/04/27	62	30.37	62.1	29.11	28.80	-0.1	16,354	0.00%
2022/04/26	42	32.91	22	33.25	31.55	20	15,213	0.13%
2022/04/25	116	31.63	132	32.02	33.35	-16	13,191	-0.12%	大買/大賣/
2022/04/22	7	31.41	32	31.83	32.35	-25	11,844	-0.21%
2022/04/20	15	29.69	1	30.10	29.80	14	10,526	0.13%
2022/04/19	1	29.95	2	30.15	30.10	-1	10,074	-0.01%
2022/04/18	2	29.70	8	28.82	29.00	-6	9,706	-0.06%
2022/04/15	9	30.25	15	29.73	29.95	-6	9,386	-0.06%
2022/04/14	23	30.21	4	30.19	29.85	19	8,735	0.22%
2022/04/13	14	29.21	7	28.92	29.25	7	7,484	0.09%
2022/04/12	5	26.79	3	26.92	27.55	2	6,739	0.03%
2022/04/11	8	27.63	1	27.30	27.55	7	6,542	0.11%
2022/04/08	5	26.70	7	26.66	26.85	-2	6,172	-0.03%
2022/04/07	2	26.55	3.1	26.40	25.70	-1.1	5,975	-0.02%
2022/04/06	0	0.00	1	25.85	26.15	-1	5,855	-0.02%
2022/04/01	0	25.65	0	0.00	25.85	0	5,801	0.00%
2022/03/29	0	0.00	3	26.00	25.70	-3	5,790	-0.05%
2022/03/28	0.1	25.25	0	0.00	25.70	0.1	5,788	0.00%
2022/03/25	1	25.55	1	25.75	25.75	0	5,846	0.00%
2022/03/24	0	0.00	1	26.10	25.90	-1	5,884	-0.02%
2022/03/22	0	0.00	0.1	25.40	25.50	-0.1	5,819	0.00%
2022/03/21	3	25.30	1.1	25.66	24.90	1.9	5,765	0.03%
2022/03/17	1	24.15	10	24.20	25.00	-9	5,814	-0.15%
2022/03/16	0.1	24.50	0	0.00	23.90	0.1	5,747	0.00%
2022/03/15	0.1	25.90	0	0.00	25.85	0.1	5,481	0.00%
2022/03/14	10	26.25	105	26.08	26.35	-95	5,389	-1.76%	大賣/
2022/03/10	0	0.00	8	25.20	25.90	-8	5,206	-0.15%
2022/03/09	1	24.70	1	24.35	25.20	0	5,049	0.00%
2022/03/08	9.1	24.62	15	24.68	24.65	-5.9	4,932	-0.12%
2022/03/07	13	26.58	1	26.15	26.15	12	4,513	0.27%
2022/03/04	4	26.13	2	26.10	25.90	2	4,187	0.05%
2022/03/03	1	26.10	6.1	26.30	26.25	-5.1	4,069	-0.13%
2022/03/02	0	0.00	61	25.94	25.80	-61	3,846	-1.59%
2022/03/01	71	25.03	10.1	24.40	24.90	60.9	3,707	1.64%
2022/02/25	0.1	23.90	5	23.86	23.90	-4.9	3,634	-0.13%
2022/02/24	2	22.95	1	22.75	22.90	1	3,539	0.03%
2022/02/23	1	23.45	1	23.40	23.50	0	3,490	0.00%
2022/02/22	4.1	23.38	5.1	23.09	23.50	-1	3,446	-0.03%
2022/02/21	6	23.95	5.1	23.67	23.90	0.9	3,271	0.03%
2022/02/18	0	0.00	5	22.90	22.85	-5	3,001	-0.17%
2022/02/15	0.2	22.43	1	22.55	22.45	-0.8	3,039	-0.03%
2022/02/14	0	0.00	6	21.90	22.00	-6	3,116	-0.19%
2022/01/12	0	0.00	1	21.05	21.40	-1	3,889	-0.03%
2022/01/07	0	0.00	1	21.40	21.40	-1	3,912	-0.03%
2022/01/04	0	0.00	100	21.65	21.60	-100	4,112	-2.43%
2022/01/03	2	21.80	0	0.00	21.80	2	4,182	0.05%
2021/12/24	6	22.20	6	22.65	22.20	0	4,537	0.00%
2021/12/23	0	0.00	1	22.45	22.35	-1	4,538	-0.02%
2021/12/22	1	22.30	0	0.00	22.30	1	4,557	0.02%
2021/12/20	0	0.00	5	22.59	22.70	-5	4,481	-0.11%
2021/12/17	105	22.08	1	22.00	21.90	104	4,445	2.34%	大買/鉅額交易
2021/12/16	1	21.70	0	0.00	21.55	1	4,471	0.02%
2021/12/14	1	21.50	2	21.70	21.55	-1	4,585	-0.02%
2021/12/13	5	22.22	0	0.00	22.25	5	4,612	0.11%
2021/12/06	0	0.00	5	21.35	21.30	-5	5,361	-0.09%
2021/11/24	7	22.02	5	21.80	22.00	2	7,076	0.03%
2021/11/23	1	21.70	0	0.00	21.25	1	7,061	0.01%
2021/11/19	2	21.08	0	0.00	21.05	2	7,621	0.03%
2021/11/18	0	0.00	35	21.26	21.25	-35	7,845	-0.45%
2021/11/17	0	0.00	15	21.31	21.35	-15	8,259	-0.18%
2021/11/15	0	0.00	89	21.75	21.75	-89	8,549	-1.04%
2021/11/12	2	22.30	0	0.00	22.15	2	8,930	0.02%
2021/11/11	3	21.70	8	21.91	22.25	-5	9,405	-0.05%
2021/11/09	3	21.75	0	0.00	22.00	3	10,616	0.03%
2021/11/08	5	22.20	0	0.00	22.15	5	11,587	0.04%
2021/11/03	1	21.65	0	0.00	21.60	1	13,125	0.01%
2021/11/02	0	0.00	1	21.05	21.15	-1	13,351	-0.01%
2021/11/01	2	21.00	7	21.11	21.00	-5	13,595	-0.04%
2021/10/29	5	21.15	0	0.00	21.20	5	14,022	0.04%
2021/10/27	11	21.29	0	0.00	21.30	11	15,244	0.07%
2021/10/26	0	0.00	0	22.00	21.75	0	16,418	0.00%
2021/10/25	0	21.90	0	0.00	21.85	0	17,751	0.00%
2021/10/22	0	0.00	3	22.60	21.90	-3	18,103	-0.02%
2021/10/21	5	23.60	3	23.43	23.45	2	18,215	0.01%
2021/10/18	4	23.00	4	22.90	22.95	0	19,119	0.00%
2021/10/14	0	0.00	6	21.90	22.25	-6	20,620	-0.03%
2021/10/13	1	22.40	0	0.00	22.10	1	21,328	0.00%
2021/10/12	13	22.52	3	22.40	22.60	10	21,530	0.05%
2021/10/08	1	23.20	0	0.00	22.95	1	21,625	0.00%
2021/10/07	1	23.55	0.1	23.60	23.65	0.9	21,690	0.00%
2021/10/06	0.1	23.90	0.2	23.30	23.30	-0.1	21,890	0.00%
2021/10/04	4	22.78	5	23.28	22.65	-1	22,144	0.00%
2021/09/30	7	24.85	1	25.10	25.05	6	22,435	0.03%
2021/09/29	31	24.75	10	24.20	24.20	21	22,590	0.09%
2021/09/28	1	24.60	0	0.00	24.50	1	22,980	0.00%
2021/09/24	1	24.75	0	0.00	24.75	1	25,173	0.00%
2021/09/22	1	25.00	10	24.95	24.95	-9	28,563	-0.03%
2021/09/17	0	0.00	9	25.80	25.50	-9	29,013	-0.03%
2021/09/16	1	25.95	0	0.00	26.00	1	29,021	0.00%
2021/09/15	0	0.00	14	26.15	26.35	-14	28,960	-0.05%
2021/09/14	5	26.21	1	26.10	26.10	4	28,920	0.01%
2021/09/13	31	26.30	45	26.77	26.95	-14	28,902	-0.05%
2021/09/10	12	26.68	0	0.00	26.05	12	28,697	0.04%
2021/09/09	0	0.00	2	25.00	25.70	-2	28,390	-0.01%
2021/09/08	3	25.42	4	24.85	24.75	-1	28,335	0.00%
2021/09/07	1	25.20	1	25.20	25.40	0	28,251	0.00%
2021/09/06	21	26.44	6	25.75	25.60	15	28,141	0.05%
2021/09/03	47	27.21	2	26.53	26.35	45	27,935	0.16%
2021/09/02	0	0.00	138.5	26.53	26.65	-138.5	27,745	-0.50%	大賣/鉅額交易
2021/09/01	28.1	27.21	2	27.10	27.00	26.1	27,620	0.09%
2021/08/31	10.4	27.32	16	27.21	27.20	-5.6	27,184	-0.02%
2021/08/30	6	26.08	0	0.00	26.00	6	26,686	0.02%
2021/08/27	0	0.00	6	25.82	26.00	-6	26,770	-0.02%
2021/08/26	96	26.52	59	27.00	25.60	37	27,415	0.13%
2021/08/25	4	25.36	0	0.00	25.35	4	27,090	0.01%
2021/08/24	1	25.40	0	0.00	25.65	1	27,011	0.00%
2021/08/23	95	25.91	2.1	25.82	25.85	92.9	26,875	0.35%
2021/08/20	18.1	24.25	2	24.63	24.60	16.1	26,510	0.06%
2021/08/19	4	24.20	3	24.30	24.20	1	26,365	0.00%
2021/08/18	5	23.67	14	25.27	25.60	-9	26,158	-0.03%
2021/08/17	3	24.68	24	24.72	23.90	-21	25,777	-0.08%
2021/08/16	11	27.55	7	26.60	26.40	4	25,231	0.02%
2021/08/13	19	28.66	3	28.22	27.55	16	24,737	0.06%
2021/08/12	22	28.97	28.1	29.08	29.75	-6.1	23,927	-0.03%
2021/08/11	5	28.13	29	28.12	27.85	-24	22,963	-0.10%
2021/08/10	15	27.95	11.2	27.66	27.30	3.8	22,367	0.02%
2021/08/09	3.1	28.62	39.1	28.26	27.95	-36	22,110	-0.16%
2021/08/06	52.1	27.30	3	26.97	26.95	49.1	21,412	0.23%
2021/08/05	12	26.84	102	26.52	26.65	-90	21,222	-0.42%	大賣/
2021/08/04	3	28.10	12	27.57	27.40	-9	21,141	-0.04%
2021/08/03	48	28.78	0	0.00	28.85	48	21,239	0.23%
2021/08/02	56	27.89	10	28.38	29.30	46	20,948	0.22%
2021/07/30	13.1	28.19	23	28.34	27.20	-9.9	20,265	-0.05%
2021/07/29	40	27.58	68	27.56	27.95	-28	19,168	-0.15%
2021/07/28	7	25.88	17	26.26	25.75	-10	17,963	-0.06%
2021/07/27	4	26.09	5	26.80	25.60	-1	17,718	-0.01%
2021/07/26	14	26.34	26	26.49	26.90	-12	17,744	-0.07%
2021/07/23	14	26.40	3	26.40	26.70	11	17,549	0.06%
2021/07/22	6	25.19	20	26.40	25.00	-14	17,272	-0.08%
2021/07/21	65	27.35	25	26.82	26.50	40	17,026	0.23%
2021/07/20	18	26.60	17	26.51	26.75	1	16,240	0.01%
2021/07/19	15	26.52	18	26.53	27.10	-3	15,653	-0.02%
2021/07/16	8	25.22	3	25.03	25.10	5	15,298	0.03%
2021/07/15	3	25.08	0	0.00	24.85	3	15,227	0.02%
2021/07/14	0	0.00	11	22.95	23.90	-11	15,419	-0.07%
2021/07/13	11	24.16	80	24.50	23.50	-69	16,149	-0.43%
2021/07/12	14	25.72	4	25.71	25.05	10	16,669	0.06%
2021/07/09	0	0.00	1	24.65	24.65	-1	17,158	-0.01%
2021/07/08	32	25.51	0	0.00	24.95	32	17,332	0.18%
2021/07/07	0	0.00	1	25.20	24.30	-1	17,117	-0.01%
2021/07/06	0	0.00	20	26.35	25.60	-20	16,927	-0.12%
2021/07/05	2	26.75	5	26.55	26.35	-3	16,765	-0.02%
2021/07/02	53	26.62	2	26.13	25.65	51	16,464	0.31%
2021/07/01	105	28.42	310	27.06	26.80	-205	15,961	-1.28%	大買/大賣/鉅額交易
2021/06/30	226	26.71	22	27.32	27.50	204	14,329	1.42%	大買/鉅額交易
2021/06/29	30	23.93	13	24.08	25.15	17	12,019	0.14%
2021/06/28	204	22.86	6	22.44	22.90	198	10,786	1.84%	大買/鉅額交易
2021/06/25	3	21.30	0	0.00	20.85	3	10,250	0.03%
2021/06/23	0	0.00	4	20.44	20.45	-4	10,125	-0.04%
2021/06/22	4	20.98	4	20.95	20.80	0	10,050	0.00%
2021/06/17	2	20.75	0	0.00	20.45	2	9,781	0.02%
2021/06/16	2	20.58	0	0.00	20.30	2	9,748	0.02%
2021/06/11	0	0.00	11	20.45	20.40	-11	9,696	-0.11%
2021/06/10	0	0.00	14	19.95	20.40	-14	9,670	-0.14%
2021/06/08	1	21.00	0	0.00	21.00	1	9,596	0.01%
2021/06/07	1	20.60	54	20.13	20.80	-53	9,580	-0.55%
2021/06/04	4	21.95	11	22.16	21.70	-7	9,486	-0.07%
2021/06/03	84	22.45	21.2	22.57	22.45	62.8	9,303	0.67%
2021/06/02	0.2	21.50	6	21.50	21.70	-5.8	8,530	-0.07%
2021/06/01	10	20.05	0	0.00	20.10	10	8,419	0.12%
2021/05/31	1	20.20	1	20.60	20.00	0	8,437	0.00%
2021/05/27	1	18.65	0	0.00	18.65	1	8,249	0.01%
2021/05/21	0	0.00	1	19.00	19.15	-1	8,372	-0.01%
2021/05/18	1	18.15	0	0.00	18.25	1	8,174	0.01%
2021/05/17	0	0.00	5	16.31	16.60	-5	8,117	-0.06%
2021/05/12	10	21.10	6	19.72	19.60	4	7,828	0.05%
2021/05/11	12	22.03	11	22.75	21.70	1	7,594	0.01%
2021/05/10	15	22.26	3	21.65	22.15	12	7,003	0.17%
2021/05/07	1	20.25	5	20.90	21.20	-4	6,735	-0.06%
2021/05/06	7	20.56	3	21.25	20.35	4	6,625	0.06%
2021/05/05	5	20.85	2	20.70	20.40	3	6,476	0.05%
2021/05/04	3	19.60	11	20.14	19.55	-8	6,276	-0.13%
2021/05/03	10	22.28	3	21.95	21.65	7	6,096	0.11%
2021/04/29	1	21.50	1	20.75	21.20	0	5,810	0.00%
2021/04/28	1	20.50	0	0.00	20.60	1	5,639	0.02%
2021/04/27	0	0.00	3	21.00	21.00	-3	5,570	-0.05%
2021/04/26	0.5	21.45	0	0.00	21.20	0.5	5,472	0.01%
2021/04/23	0	20.65	5	20.85	20.80	-5	5,375	-0.09%
2021/04/22	0	0.00	10	21.15	20.55	-10	5,281	-0.19%
2021/04/21	0	0.00	20	21.35	21.70	-20	4,844	-0.41%
2021/04/20	2	23.55	20	21.74	22.10	-18	4,649	-0.39%
2021/04/19	16	22.40	9.2	22.32	23.65	6.8	4,266	0.16%
2021/04/16	3	20.93	4	21.66	21.50	-1	3,385	-0.03%
2021/04/15	20	20.58	37	20.43	20.95	-17	2,604	-0.65%
2021/04/14	35	18.83	3	19.45	19.75	32	1,850	1.73%
2021/04/13	0	0.00	21	18.21	18.20	-21	1,537	-1.37%
2021/04/12	11	18.23	0	0.00	18.25	11	1,510	0.73%
2021/04/09	20	18.70	0	0.00	18.05	20	1,450	1.38%
2021/04/07	10	17.98	0	0.00	17.80	10	1,262	0.79%
2021/04/01	0	0.00	2	17.10	17.05	-2	1,129	-0.18%
2021/03/29	0	0.00	4	16.95	17.00	-4	1,150	-0.35%
2021/03/26	0	0.00	3	16.85	16.70	-3	1,217	-0.25%
2021/03/25	5	16.70	0	0.00	16.60	5	1,330	0.38%
2021/03/19	4	16.88	0	0.00	16.80	4	1,391	0.29%
2021/03/05	1	17.20	0	0.00	17.20	1	1,552	0.06%
2021/02/26	0	0.00	10	17.25	17.15	-10	1,385	-0.72%
2021/02/24	26	17.74	16	17.35	17.25	10	1,305	0.77%
2021/02/22	2	16.25	0	0.00	16.20	2	1,135	0.18%
2021/02/18	0	0.00	4	15.99	16.30	-4	1,156	-0.35%
2021/02/05	1	15.55	0	0.00	15.60	1	1,144	0.09%
2021/02/01	1	15.40	0	0.00	15.40	1	1,151	0.09%
2021/01/22	3	15.20	0	0.00	15.40	3	1,143	0.26%
2021/01/13	4	16.03	0	0.00	16.20	4	1,087	0.37%
2021/01/12	0	0.00	0.1	16.40	16.10	-0.1	1,075	-0.01%
2021/01/11	2	16.50	0	0.00	16.45	2	1,062	0.19%
2021/01/07	1	17.05	0.1	17.00	17.00	0.9	1,031	0.09%
2021/01/06	3	17.18	0	0.00	17.00	3	1,025	0.29%
2020/12/23	3	17.05	2	16.90	17.10	1	871	0.11%
2020/12/22	2	17.70	0	0.00	17.00	2	856	0.23%
2020/12/21	2	17.75	6	17.78	18.25	-4	784	-0.51%
2020/12/18	0	0.00	13	17.15	17.00	-13	667	-1.95%
2020/12/17	3	17.30	0	0.00	17.00	3	663	0.45%
2020/12/16	1	17.35	0	0.00	17.50	1	652	0.15%
2020/12/15	2	17.45	0	0.00	17.45	2	637	0.31%
2020/12/14	0	0.00	1	17.70	17.50	-1	590	-0.17%
2020/12/11	1	16.85	0	0.00	16.75	1	519	0.19%
2020/12/10	0	0.00	1	17.10	17.20	-1	489	-0.20%
2020/12/09	1	16.35	0	0.00	16.35	1	368	0.27%
2020/12/08	14	16.35	0	0.00	16.15	14	355	3.94%
2020/11/10	0	0.00	15	15.65	15.50	-15	348	-4.31%
2020/11/05	0	0.00	6	15.35	15.40	-6	344	-1.74%
2020/11/04	6	15.45	6	15.40	15.40	0	349	0.00%
2020/10/20	15	15.35	0	0.00	15.40	15	353	4.25%
2020/09/23	1	16.00	0	0.00	15.90	1	357	0.28%
2020/09/22	6	16.03	0	0.00	15.90	6	374	1.60%
2020/08/27	0	15.85	0	0.00	15.85	0	374	0.01%
2020/08/13	0	15.55	0	0.00	15.40	0	372	0.01%
2020/08/06	0	15.40	0	0.00	15.40	0	400	0.01%
2020/08/03	0	15.35	0	0.00	15.35	0	412	0.01%
2020/06/16	1	16.35	0	0.00	16.35	1	465	0.22%
2020/03/19	0	0.00	10.4	13.71	13.95	-10.4	603	-1.72%
2020/03/11	1	16.75	1	16.65	16.50	0	459	0.00%
2019/12/05	0	0.00	13	18.26	18.35	-13	783	-1.66%
2019/11/28	0	0.00	20	18.30	18.25	-20	1,049	-1.91%
2019/11/19	3	18.45	0	0.00	18.45	3	1,157	0.26%
2019/11/05	0	0.00	3	19.40	19.40	-3	1,521	-0.20%
2019/11/01	1	19.15	0	0.00	19.15	1	1,549	0.06%
2019/10/15	1	19.45	0	0.00	19.40	1	1,558	0.06%
2019/09/18	1	20.45	0	0.00	20.30	1	1,534	0.07%
2019/09/16	1	20.55	0	0.00	20.35	1	1,548	0.06%
2019/09/12	3	20.62	0	0.00	20.60	3	1,531	0.20%
2019/09/05	0	0.00	57	20.65	20.70	-57	1,492	-3.82%
2019/08/30	11	20.60	4	20.50	20.45	7	1,321	0.53%
2019/08/29	37	20.30	15	20.50	20.55	22	1,316	1.67%
2019/08/27	0	0.00	11	20.45	20.35	-11	1,294	-0.85%
2019/08/22	34	20.30	0	0.00	20.35	34	1,241	2.74%
2019/08/21	1	20.50	2	20.55	20.55	-1	1,214	-0.08%
2019/08/20	2	20.28	33	20.15	20.15	-31	1,160	-2.67%
2019/08/19	1	20.85	4	21.00	20.60	-3	1,109	-0.27%
2019/08/16	47	20.19	8	20.40	20.50	39	981	3.97%
2019/07/31	3	19.25	0	0.00	19.35	3	833	0.36%
2019/07/19	1	19.25	0	0.00	19.20	1	875	0.11%
2019/07/18	0	0.00	2	19.25	19.25	-2	887	-0.23%
2019/07/16	1	19.20	3	19.30	19.25	-2	890	-0.22%
2019/07/11	0	0.00	5.5	19.29	19.30	-5.5	943	-0.58%
2019/07/10	1	19.30	0	0.00	19.30	1	964	0.10%
2019/07/03	2	19.10	0	0.00	19.05	2	1,075	0.19%
2019/07/02	1	19.20	0	0.00	19.20	1	1,079	0.09%
2019/07/01	3	19.35	2	19.35	19.35	1	1,093	0.09%
2019/06/18	1	19.25	0	0.00	19.15	1	1,590	0.06%
2019/06/14	2	19.45	0	0.00	19.40	2	1,941	0.10%
2019/06/06	1	19.55	0	0.00	19.70	1	2,349	0.04%
2019/05/10	2	19.20	0	0.00	19.10	2	2,913	0.07%
2019/05/03	0.5	19.90	0	0.00	19.90	0.5	2,888	0.02%
2019/05/02	0.2	19.80	0	0.00	19.80	0.2	2,898	0.01%
2019/04/29	1.2	19.82	0	0.00	19.50	1.2	2,904	0.04%
2019/04/26	2	19.85	0	0.00	19.80	2	2,874	0.07%
2019/04/25	1	20.15	0	0.00	20.15	1	2,848	0.04%
2019/04/23	1	20.50	0	0.00	20.50	1	2,818	0.04%
2019/04/22	0.2	20.65	0	0.00	20.75	0.2	2,818	0.01%
2019/04/16	0	0.00	0.1	20.75	20.75	-0.1	2,825	0.00%
2019/04/09	20	20.89	5	20.55	20.85	15	2,846	0.53%
2019/04/08	0	0.00	5	20.50	20.45	-5	2,812	-0.18%
2019/04/02	1	20.45	0	0.00	20.50	1	2,759	0.04%
2019/04/01	2	20.93	0	0.00	20.75	2	2,712	0.07%
2019/03/29	2	21.10	0	0.00	21.20	2	2,659	0.08%
2019/03/27	1	20.80	1	21.15	21.15	0	2,446	0.00%
2019/03/26	1	22.60	1	23.05	22.50	0	2,317	0.00%
2019/03/25	1	22.60	0	0.00	22.80	1	2,284	0.04%
2019/03/22	0	0.00	4	23.46	22.80	-4	2,255	-0.18%
2019/03/19	0	0.00	6	24.00	23.45	-6	2,111	-0.28%
2019/03/18	0	0.00	2	22.75	22.70	-2	1,795	-0.11%
2019/03/14	0	0.00	1	21.90	21.95	-1	1,625	-0.06%
2019/03/12	1	22.35	2	22.20	21.90	-1	1,521	-0.07%
2019/03/08	0	0.00	1	20.60	21.15	-1	1,284	-0.08%
2019/03/07	3	21.18	0	0.00	20.80	3	1,461	0.21%
2019/03/06	1	21.20	0	0.00	21.20	1	1,310	0.08%
2019/03/05	0	0.00	1	20.05	19.90	-1	1,025	-0.10%
2019/02/26	0	0.00	1	19.05	19.05	-1	966	-0.10%
2019/02/22	1	19.00	0	0.00	18.95	1	948	0.11%
2019/02/14	0	0.00	1	19.15	18.85	-1	922	-0.11%
2019/01/30	1	18.65	2	18.60	18.60	-1	888	-0.11%
2019/01/29	3	18.33	3	18.65	18.75	0	879	0.00%
2019/01/23	1.2	17.94	0	0.00	17.90	1.2	854	0.14%
2019/01/22	0.6	18.20	0	0.00	18.25	0.6	841	0.07%
2019/01/07	1	19.20	0	0.00	19.00	1	720	0.14%
2019/01/03	0	0.00	1	17.70	17.75	-1	628	-0.16%
2018/10/29	0	0.00	2	16.30	16.50	-2	359	-0.56%
2018/10/08	1	17.40	0	0.00	17.60	1	373	0.27%
2018/07/31	0	0.00	1	17.30	17.30	-1	764	-0.13%
2018/06/12	0	0.00	3	19.05	19.10	-3	787	-0.38%
2018/06/06	2	19.00	0	0.00	19.05	2	725	0.28%
2018/06/05	0	0.00	2	19.05	19.10	-2	722	-0.28%
2018/06/04	0	19.10	3	19.15	19.15	-3	705	-0.42%
2018/05/31	0	0.00	10	19.05	19.15	-10	682	-1.47%
2018/05/30	1	19.05	10	19.00	19.10	-9	654	-1.37%
2018/05/15	0	0.00	1	19.15	19.05	-1	665	-0.15%
2018/05/10	1	19.25	0	0.00	19.15	1	677	0.15%
2018/04/13	1	20.00	4	19.98	19.85	-3	815	-0.37%
2018/04/03	0	0.00	2	20.45	20.50	-2	871	-0.23%
2018/03/31	1	20.85	5	20.55	20.75	-4	876	-0.46%
2018/03/30	7	21.30	0	0.00	20.80	7	874	0.80%
2018/02/08	0	0.00	0.1	20.00	20.00	-0.1	1,184	-0.01%
2018/02/06	0	0.00	23	20.05	20.00	-23	1,187	-1.94%
2018/02/05	0.1	20.65	0	0.00	20.65	0.1	1,164	0.01%
2018/02/02	0	20.20	0	0.00	20.30	0	1,153	0.00%
2018/01/30	0.1	20.15	0	0.00	20.25	0.1	1,165	0.00%
2018/01/22	1	20.10	1	20.30	20.45	0	1,176	0.00%
2018/01/15	6	20.50	0	0.00	20.50	6	1,154	0.52%
2018/01/10	7	20.35	0	0.00	20.35	7	1,134	0.62%
2018/01/08	12	20.25	0	0.00	20.20	12	1,133	1.06%