榮剛 (5009)-元大-小港券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
52.8
漲跌
▼1.4
漲幅
-2.58%
成交量
14,527張
產業
上櫃鋼鐵類股
522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－元大-小港券商分點個股進出

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

元大-小港券商分點個股進出
元大-小港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
2024/04/23	33	53.26	2	53.00	52.80	31	7,547	0.41%
2024/04/22	14	53.76	34.1	54.32	54.20	-20.1	7,350	-0.27%
2024/04/19	19.1	53.93	17.6	54.58	54.90	1.4	7,016	0.02%
2024/04/18	12	54.19	10.1	54.80	54.70	1.9	6,616	0.03%
2024/04/17	9	54.18	15	53.84	53.50	-6	6,379	-0.09%
2024/04/16	24	52.34	14.5	52.41	51.90	9.6	6,043	0.16%
2024/04/15	17	53.32	30	53.63	53.30	-13	5,658	-0.23%
2024/04/12	2.1	52.32	6	52.72	52.50	-3.9	5,187	-0.08%
2024/04/11	6	52.65	8	52.89	52.60	-2	5,092	-0.04%
2024/04/10	17.1	51.66	34	52.46	52.50	-17	4,927	-0.34%
2024/04/09	2	50.25	2	50.45	50.40	0	4,584	0.00%
2024/04/03	1.2	49.44	0	0.00	49.40	1.2	4,460	0.03%
2024/03/29	0.2	49.30	0	0.00	49.30	0.2	4,723	0.00%
2024/03/28	51.3	50.07	51	49.71	49.65	0.3	4,887	0.01%
2024/03/27	1	50.10	0.3	49.75	49.65	0.7	5,331	0.01%
2024/03/26	0	0.00	0	49.10	49.05	0	5,334	0.00%
2024/03/25	3	49.72	1.3	49.80	49.80	1.7	5,373	0.03%
2024/03/20	5	49.10	0	0.00	48.90	5	5,835	0.09%
2024/03/19	2	48.90	1.2	49.22	48.85	0.9	5,894	0.01%
2024/03/14	0	47.80	0	0.00	47.75	0	6,016	0.00%
2024/03/13	2.1	48.19	2	48.35	47.70	0.1	6,105	0.00%
2024/03/12	6	48.50	1.1	48.41	48.55	4.9	6,164	0.08%
2024/03/08	3	47.90	0	0.00	47.70	3	6,321	0.05%
2024/03/07	0.1	48.25	3	48.38	48.35	-2.9	6,424	-0.05%
2024/03/06	0	0.00	2	48.93	48.75	-2	6,482	-0.03%
2024/03/05	5	48.65	2.1	48.61	48.70	2.9	6,483	0.04%
2024/03/04	50	48.30	10	48.25	48.30	40	6,432	0.62%
2024/03/01	12	48.10	4	48.19	48.30	8	6,473	0.12%
2024/02/29	2	47.05	9	46.65	47.00	-7	6,393	-0.11%
2024/02/27	5	46.45	0	0.00	46.50	5	6,533	0.08%
2024/02/26	3	46.50	0	0.00	46.45	3	6,762	0.04%
2024/02/22	2	47.20	0	0.00	47.15	2	6,850	0.03%
2024/02/20	1	47.00	0	0.00	47.00	1	7,005	0.01%
2024/02/19	6	47.98	0	0.00	47.85	6	6,981	0.09%
2024/02/16	0	0.00	1	46.90	47.65	-1	7,059	-0.01%
2024/02/15	0.1	46.10	0	0.00	46.30	0.1	7,018	0.00%
2024/02/02	4.2	46.46	0	0.00	46.20	4.2	6,915	0.06%
2024/02/01	7	47.05	0	0.00	47.05	7	6,860	0.10%
2024/01/31	3.1	47.67	0	0.00	47.60	3.1	6,832	0.05%
2024/01/30	2.1	48.17	0	0.00	47.80	2.1	6,838	0.03%
2024/01/29	0	0.00	0.1	47.55	47.50	-0.1	6,806	0.00%
2024/01/26	5	46.80	0	0.00	46.75	5	6,805	0.07%
2024/01/25	10	47.00	0	0.00	46.85	10	6,822	0.15%
2024/01/16	0.1	47.15	0	0.00	47.15	0.1	7,129	0.00%
2024/01/12	3	47.00	0	0.00	47.10	3	7,199	0.04%
2024/01/09	0	0.00	5	48.05	47.85	-5	7,392	-0.07%
2024/01/08	2	48.63	0	0.00	48.50	2	7,394	0.03%
2024/01/04	0.5	48.06	0	0.00	47.80	0.5	7,477	0.01%
2024/01/03	4	48.83	0	0.00	48.65	4	7,427	0.05%
2023/12/29	0	0.00	2	48.55	48.85	-2	7,502	-0.03%
2023/12/28	0	0.00	6	49.01	48.75	-6	7,474	-0.08%
2023/12/26	3	49.25	3	50.50	49.20	0	7,403	0.00%
2023/12/25	4.1	50.38	11	49.70	49.00	-6.9	7,233	-0.10%
2023/12/22	20	50.90	9.1	50.36	49.45	10.9	7,151	0.15%
2023/12/20	1	51.30	1	51.40	51.70	0	6,695	0.00%
2023/12/19	5.1	51.11	0.1	51.20	50.90	5	6,648	0.08%
2023/12/18	5	51.68	13.1	51.88	51.60	-8.1	6,687	-0.12%
2023/12/15	119.2	51.88	104	51.47	51.50	15.2	6,560	0.23%	大買/大賣/
2023/12/14	1	49.90	4.1	50.13	49.80	-3.1	6,292	-0.05%
2023/12/13	2	50.10	2	49.95	49.40	0	6,241	0.00%
2023/12/12	1.1	49.70	6	49.25	49.70	-4.9	6,243	-0.08%
2023/12/11	5	49.60	0	0.00	49.00	5	6,203	0.08%
2023/12/08	1	49.00	4.1	49.01	49.25	-3.1	6,294	-0.05%
2023/12/07	7	49.81	6	49.45	49.35	1	6,330	0.02%
2023/12/06	3.1	49.74	8.5	49.52	50.10	-5.5	6,363	-0.09%
2023/12/05	1	48.90	0.1	48.90	48.70	0.9	6,362	0.01%
2023/12/04	1	49.50	5	49.74	49.45	-4	6,360	-0.06%
2023/12/01	5	49.29	8.4	49.25	49.35	-3.4	6,314	-0.05%
2023/11/30	3	47.92	10	48.54	48.70	-7	6,270	-0.11%
2023/11/29	2	47.95	0	0.00	47.75	2	6,552	0.03%
2023/11/28	0	47.30	1	47.10	47.50	-1	6,644	-0.01%
2023/11/27	2.1	47.10	15	47.22	46.90	-12.9	6,811	-0.19%
2023/11/24	7	48.31	3	48.05	47.85	4	7,115	0.06%
2023/11/22	18	47.84	17.5	47.88	47.75	0.5	7,231	0.01%
2023/11/21	1	46.10	4	46.24	46.75	-3	7,064	-0.04%
2023/11/20	1	46.10	0	0.00	46.25	1	7,149	0.01%
2023/11/17	5	46.65	6	46.47	46.40	-1	7,247	-0.01%
2023/11/16	2	46.30	6	46.16	46.50	-4	7,257	-0.06%
2023/11/14	3	46.10	2	45.45	45.30	1	7,278	0.01%
2023/11/10	1	45.00	2	45.05	45.00	-1	7,352	-0.01%
2023/11/09	0	0.00	5	45.45	45.40	-5	7,483	-0.07%
2023/11/08	1	45.65	0	0.00	45.65	1	7,656	0.01%
2023/11/07	1	45.90	2	45.80	45.70	-1	7,795	-0.01%
2023/11/06	2	45.80	1	45.80	45.90	1	7,925	0.01%
2023/11/03	0	0.00	2	45.55	45.55	-2	8,105	-0.02%
2023/11/02	1	45.25	3	45.23	45.25	-2	8,337	-0.02%
2023/11/01	0	45.00	0	0.00	44.50	0	8,836	0.00%
2023/10/31	1	44.60	0	0.00	44.60	1	8,873	0.01%
2023/10/30	0	0.00	2	45.00	45.50	-2	8,980	-0.02%
2023/10/27	12	45.29	6	45.04	44.90	6	9,032	0.07%
2023/10/26	1	45.50	0	0.00	45.25	1	9,034	0.01%
2023/10/23	3	44.55	3	45.85	44.50	0	9,284	0.00%
2023/10/20	7	43.14	1	42.95	44.00	6	9,375	0.06%
2023/10/19	2	44.25	17	44.01	43.90	-15	9,503	-0.16%
2023/10/18	18	44.35	11	44.32	44.00	7	9,631	0.07%
2023/10/17	8	45.54	14	45.39	45.00	-6	9,796	-0.06%
2023/10/16	19	46.29	2	45.95	45.60	17	9,989	0.17%
2023/10/12	2	45.00	2	45.20	45.75	0	10,295	0.00%
2023/10/11	4	45.08	1	45.25	45.05	3	10,432	0.03%
2023/10/05	1	44.15	0	0.00	44.00	1	10,699	0.01%
2023/10/04	3.1	43.95	5	44.32	43.90	-1.9	10,774	-0.02%
2023/10/03	1	45.20	0	0.00	45.15	1	10,741	0.01%
2023/09/27	0	0.00	1	45.10	45.20	-1	11,545	-0.01%
2023/09/26	1	45.10	5	45.25	45.10	-4	11,886	-0.03%
2023/09/25	0	0.00	2	46.60	46.50	-2	12,041	-0.02%
2023/09/22	7.3	45.03	2	45.05	45.40	5.3	12,061	0.04%
2023/09/21	7	45.01	1	45.10	45.25	6	12,203	0.05%
2023/09/20	7	46.82	0	0.00	46.20	7	12,217	0.06%
2023/09/19	2	46.90	2	47.05	46.65	0	12,364	0.00%
2023/09/18	10	46.85	0	0.00	46.30	10	12,443	0.08%
2023/09/15	0	0.00	2	46.23	46.40	-2	12,511	-0.02%
2023/09/13	4.2	45.47	0	0.00	45.15	4.2	13,041	0.03%
2023/09/12	1	46.40	1	46.50	46.30	0	13,042	0.00%
2023/09/11	8	47.12	7	47.46	46.65	1	13,107	0.01%
2023/09/08	2	47.13	2	47.10	46.65	0	13,065	0.00%
2023/09/06	0	0.00	1	46.60	47.05	-1	13,348	-0.01%
2023/09/05	19	46.78	4	46.76	46.85	15	13,387	0.11%
2023/09/04	6	47.05	10	47.69	47.20	-4	13,466	-0.03%
2023/09/01	2	45.40	4	45.68	45.75	-2	13,262	-0.02%
2023/08/31	5	44.94	2	44.93	45.15	3	13,483	0.02%
2023/08/30	20	45.40	13	45.13	44.85	7	13,993	0.05%
2023/08/29	11	46.09	0	0.00	46.70	11	13,793	0.08%
2023/08/28	24	45.98	11	45.85	45.85	13	13,839	0.09%
2023/08/25	2	45.35	0	0.00	45.20	2	13,768	0.01%
2023/08/24	4	45.70	0	0.00	45.70	4	13,789	0.03%
2023/08/23	1	46.05	2	45.50	45.55	-1	13,730	-0.01%
2023/08/22	2	45.63	2	45.35	44.95	0	13,665	0.00%
2023/08/21	2	46.05	0	0.00	45.90	2	13,791	0.01%
2023/08/18	10	45.81	0	0.00	45.40	10	14,167	0.07%
2023/08/17	9	45.87	10	45.57	46.10	-1	14,655	-0.01%
2023/08/16	10	45.15	0	0.00	45.30	10	14,857	0.07%
2023/08/15	8	46.01	0	0.00	45.55	8	15,681	0.05%
2023/08/14	1	45.40	1	45.45	45.10	0	15,771	0.00%
2023/08/11	3	46.83	1	46.55	46.55	2	15,792	0.01%
2023/08/10	3	47.85	2	48.15	47.45	1	15,783	0.01%
2023/08/09	3.6	48.34	1	48.20	48.25	2.6	15,800	0.02%
2023/08/08	2	48.75	1	48.90	48.90	1	15,765	0.01%
2023/08/07	15	49.12	1.4	49.02	49.30	13.6	15,810	0.09%
2023/08/04	51	52.98	51	52.50	52.90	0	15,535	0.00%
2023/08/02	58.4	53.43	50	54.30	52.60	8.4	15,832	0.05%
2023/08/01	2.1	53.01	1	53.70	53.10	1.1	15,856	0.01%
2023/07/31	1	54.89	1	54.40	53.40	0	16,153	0.00%
2023/07/28	12	54.68	0	0.00	54.00	12	16,431	0.07%
2023/07/27	0.3	55.40	20	55.58	55.10	-19.7	16,688	-0.12%
2023/07/26	3.1	54.73	6	55.10	54.10	-2.9	16,988	-0.02%
2023/07/25	3.1	55.63	9	55.88	55.70	-5.9	17,576	-0.03%
2023/07/24	10	54.29	12	54.20	54.50	-2	17,776	-0.01%
2023/07/21	5	52.70	0	0.00	52.50	5	17,815	0.03%
2023/07/20	0	0.00	2	53.80	53.80	-2	18,031	-0.01%
2023/07/19	6	52.47	0	0.00	51.70	6	18,061	0.03%
2023/07/18	12	53.80	1	53.80	53.70	11	18,306	0.06%
2023/07/17	7	53.31	2	53.45	53.50	5	18,480	0.03%
2023/07/14	4	54.48	0	0.00	53.60	4	18,427	0.02%
2023/07/13	3	55.00	8.1	55.23	54.60	-5.1	18,860	-0.03%
2023/07/12	1	56.50	1.1	56.00	55.60	-0.1	19,325	0.00%
2023/07/11	10	56.86	4	56.90	56.60	6	19,621	0.03%
2023/07/10	8	57.10	2	57.35	56.90	6	20,468	0.03%
2023/07/07	4	55.98	17	56.02	56.10	-13	21,173	-0.06%
2023/07/06	24	58.70	8.2	57.93	57.30	15.8	21,351	0.07%
2023/07/05	10	60.28	15.1	60.25	60.50	-5.1	21,242	-0.02%
2023/07/04	38	58.98	5	60.04	60.00	33	21,045	0.16%
2023/07/03	6.1	57.56	18	58.73	59.40	-12	20,793	-0.06%
2023/06/30	2	57.70	9	58.06	57.60	-7	20,591	-0.03%
2023/06/29	6	57.42	2	57.95	57.10	4	20,543	0.02%
2023/06/28	1	56.60	10	57.59	56.60	-9	20,443	-0.04%
2023/06/27	12	56.59	7	57.20	56.20	5	20,598	0.02%
2023/06/26	9	57.81	0	0.00	58.10	9	20,646	0.04%
2023/06/21	9	59.12	10	59.03	58.40	-1	20,678	0.00%
2023/06/20	17	59.36	7.1	58.79	58.20	9.9	20,649	0.05%
2023/06/19	20.1	60.16	33	60.11	60.60	-12.9	20,563	-0.06%
2023/06/16	3.1	58.80	8	58.93	58.00	-4.9	20,613	-0.02%
2023/06/15	4	58.48	6	58.40	58.60	-2	20,585	-0.01%
2023/06/14	2	57.45	9	56.81	56.60	-7	20,658	-0.03%
2023/06/13	0	0.00	3	57.10	57.30	-3	20,952	-0.01%
2023/06/12	24	57.01	5	56.62	56.60	19	21,046	0.09%
2023/06/09	7	59.06	10.1	58.96	58.70	-3.1	20,987	-0.01%
2023/06/08	11	59.52	7	59.50	59.20	4	21,301	0.02%
2023/06/07	7	59.30	21.1	59.58	59.30	-14.1	21,446	-0.07%
2023/06/06	23	59.98	26.2	60.07	59.30	-3.2	21,829	-0.01%
2023/06/05	36.3	60.01	34	59.83	58.90	2.3	22,475	0.01%
2023/06/02	5	57.68	16	57.50	56.60	-11	22,505	-0.05%
2023/06/01	16	56.68	31	56.93	57.20	-15	22,401	-0.07%
2023/05/31	2	54.00	8.1	54.62	55.70	-6.1	22,283	-0.03%
2023/05/30	5	54.52	5	54.62	54.10	0	22,289	0.00%
2023/05/29	1	55.10	15	54.93	54.90	-14	22,522	-0.06%
2023/05/26	14	54.24	5	54.28	54.10	9	22,987	0.04%
2023/05/25	36	54.59	15	54.29	54.20	21	23,153	0.09%
2023/05/24	39	55.66	60	55.58	55.00	-21	23,148	-0.09%
2023/05/23	91	54.71	94	55.24	55.70	-3	22,937	-0.01%
2023/05/22	13	51.92	3.1	52.71	52.60	9.9	22,589	0.04%
2023/05/19	158.1	53.22	82	52.79	51.70	76.1	22,525	0.34%	大買/
2023/05/18	15	56.88	6	56.92	56.90	9	21,742	0.04%
2023/05/17	9	55.89	14	56.00	56.10	-5	21,600	-0.02%
2023/05/16	9	54.39	4	54.60	55.20	5	21,489	0.02%
2023/05/15	7	54.61	4	54.10	54.20	3	21,524	0.01%
2023/05/12	6	54.63	6	55.00	55.50	0	21,639	0.00%
2023/05/11	13	56.26	10	55.00	54.90	3	21,505	0.01%
2023/05/10	3	57.70	2	57.10	57.10	1	21,283	0.00%
2023/05/09	2	56.00	1	56.50	56.40	1	21,155	0.00%
2023/05/08	8	58.45	11	58.53	58.10	-3	20,936	-0.01%
2023/05/05	40	58.24	28	58.64	58.00	12	21,002	0.06%
2023/05/04	66	59.80	67	59.03	60.10	-1	20,885	0.00%
2023/05/03	10	58.95	19	59.24	58.50	-9	20,956	-0.04%
2023/05/02	81	57.94	79	58.46	57.70	2	20,644	0.01%
2023/04/28	224	58.60	224	57.86	58.80	0	20,417	0.00%	大買/大賣/
2023/04/27	65	56.55	78	55.17	56.80	-13	19,842	-0.07%
2023/04/26	98	54.44	99	53.53	54.50	-1	19,490	-0.01%
2023/04/25	80	55.12	73	55.85	54.30	7	19,361	0.04%
2023/04/24	55	55.89	61	55.32	56.00	-6	19,146	-0.03%
2023/04/21	75	55.48	54	58.03	54.30	21	19,157	0.11%
2023/04/20	5	57.34	10	57.53	57.60	-5	18,682	-0.03%
2023/04/19	10	59.74	20.3	60.11	59.60	-10.3	18,409	-0.06%
2023/04/18	28	60.49	14.3	61.15	60.00	13.7	18,251	0.08%
2023/04/17	14.3	60.72	10	62.08	62.80	4.3	17,846	0.02%
2023/04/14	6	58.73	3	58.77	58.80	3	17,383	0.02%
2023/04/13	47.3	61.12	39.1	61.38	60.20	8.3	17,106	0.05%
2023/04/12	22.1	58.20	33	58.42	60.10	-11	16,326	-0.07%
2023/04/11	15	54.61	11	55.01	55.00	4	15,667	0.03%
2023/04/10	18	53.24	44	53.78	53.90	-26	15,476	-0.17%
2023/04/07	19	52.18	7	52.37	52.00	12	15,270	0.08%
2023/04/06	4	52.15	7	52.44	52.40	-3	15,299	-0.02%
2023/03/31	2	51.15	8	51.38	51.40	-6	15,361	-0.04%
2023/03/30	9	51.88	2	52.05	51.90	7	15,700	0.04%
2023/03/29	5	51.64	14	51.55	51.80	-9	16,086	-0.06%
2023/03/28	15	50.64	12	51.92	51.50	3	16,247	0.02%
2023/03/27	17	51.61	10	51.92	52.10	7	16,054	0.04%
2023/03/24	10	50.95	8.3	50.69	50.60	1.7	15,998	0.01%
2023/03/23	3	51.37	7	51.79	51.50	-4	16,171	-0.02%
2023/03/22	37	52.18	50	51.74	51.80	-13	16,609	-0.08%
2023/03/21	16	53.01	13	52.58	52.60	3	17,190	0.02%
2023/03/20	3	50.43	14	50.42	50.00	-11	17,266	-0.06%
2023/03/17	14	49.52	18.5	50.02	50.30	-4.5	17,307	-0.03%
2023/03/16	21	49.71	21	48.94	48.65	0	17,127	0.00%
2023/03/15	32	50.46	26.5	50.40	50.90	5.5	16,866	0.03%
2023/03/14	10	49.72	9.1	49.81	49.55	0.9	16,699	0.01%
2023/03/13	28	49.88	35.4	49.88	50.00	-7.4	16,595	-0.04%
2023/03/10	1	48.60	20.6	49.08	50.00	-19.6	16,262	-0.12%
2023/03/09	266.5	49.32	241	48.40	49.20	25.5	16,160	0.16%	大買/大賣/
2023/03/08	52	49.35	55	49.13	49.00	-3	15,791	-0.02%
2023/03/07	3.1	46.55	17	47.78	48.10	-13.9	15,134	-0.09%
2023/03/03	2	43.70	0	0.00	43.25	2	14,651	0.01%
2023/03/02	1	43.25	0	0.00	43.70	1	14,911	0.01%
2023/03/01	22	43.79	10	43.51	43.55	12	15,377	0.08%
2023/02/24	5	44.80	3	44.65	45.05	2	15,369	0.01%
2023/02/23	10	44.03	11.1	43.82	44.20	-1.1	14,942	-0.01%
2023/02/22	1	41.50	4	42.35	42.50	-3	14,839	-0.02%
2023/02/21	12	42.29	11.1	41.99	41.90	0.9	15,002	0.01%
2023/02/20	9	41.84	8	41.72	42.00	1	15,126	0.01%
2023/02/17	4	40.55	48	41.15	41.25	-44	15,085	-0.29%
2023/02/16	2	40.55	3	40.40	40.40	-1	14,928	-0.01%
2023/02/15	2	39.68	9	39.77	39.90	-7	15,145	-0.05%
2023/02/14	2	39.10	2	39.55	39.55	0	15,145	0.00%
2023/02/13	17	39.39	11	38.97	39.00	6	15,203	0.04%
2023/02/10	21	40.47	10	40.12	39.70	11	15,261	0.07%
2023/02/09	10.7	39.73	11	39.70	39.75	-0.3	15,195	0.00%
2023/02/08	4	39.30	2	39.35	39.40	2	15,238	0.01%
2023/02/07	4.1	39.21	4	39.24	39.80	0.1	15,196	0.00%
2023/02/06	7.3	39.02	4.1	39.21	38.95	3.2	15,198	0.02%
2023/02/03	53	39.91	26	39.44	39.45	27	15,146	0.18%
2023/02/02	28.1	40.44	15	40.10	40.30	13.1	14,990	0.09%
2023/02/01	18	39.71	28.2	40.10	40.00	-10.2	15,057	-0.07%
2023/01/31	3	38.08	2	37.90	37.85	1	14,970	0.01%
2023/01/30	3.1	37.14	7	37.48	37.65	-3.9	15,052	-0.03%
2023/01/17	9	36.71	13	36.88	36.65	-4	15,072	-0.03%
2023/01/16	14	36.34	30	36.35	36.35	-16	15,055	-0.11%
2023/01/13	19	36.98	5	36.88	36.80	14	15,021	0.09%
2023/01/12	5	36.88	12	36.77	36.70	-7	15,112	-0.05%
2023/01/11	18	36.32	16	36.37	36.85	2	15,160	0.01%
2023/01/10	10	35.43	0	0.00	35.45	10	14,994	0.07%
2023/01/09	1	35.20	1	35.20	35.10	0	15,067	0.00%
2023/01/06	2	35.15	0	0.00	35.20	2	15,182	0.01%
2023/01/05	14	35.22	15	35.53	35.05	-1	15,367	-0.01%
2023/01/04	5	36.03	1	36.40	36.40	4	15,563	0.03%
2023/01/03	11	36.35	0	0.00	36.40	11	15,843	0.07%
2022/12/30	2	37.05	5	36.95	37.15	-3	16,066	-0.02%
2022/12/29	5	35.90	3	36.45	36.25	2	16,319	0.01%
2022/12/28	11	36.56	17	36.47	36.45	-6	16,375	-0.04%
2022/12/27	3	37.40	3	37.25	36.75	0	16,472	0.00%
2022/12/26	11	37.40	6	37.18	37.00	5	16,532	0.03%
2022/12/23	1	37.50	5	37.65	37.50	-4	16,641	-0.02%
2022/12/22	38	37.51	36	37.43	37.75	2	16,716	0.01%
2022/12/21	10	36.61	19	36.67	37.00	-9	16,567	-0.05%
2022/12/20	13	35.54	3	35.37	34.85	10	16,376	0.06%
2022/12/19	6	35.73	14	35.44	35.35	-8	16,566	-0.05%
2022/12/16	12	36.25	10	36.44	36.40	2	16,796	0.01%
2022/12/15	32	36.95	28.5	36.68	36.60	3.5	16,699	0.02%
2022/12/14	2	37.15	12	36.34	37.00	-10	16,358	-0.06%
2022/12/13	89	36.06	78.1	35.94	36.75	10.9	15,840	0.07%
2022/12/12	54	34.51	48	34.95	35.05	6	15,076	0.04%
2022/12/09	3	33.63	2	33.75	33.70	1	14,541	0.01%
2022/12/08	16	32.65	22	32.72	33.00	-6	14,449	-0.04%
2022/12/07	0	0.00	2	32.95	32.25	-2	14,417	-0.01%
2022/12/06	0	0.00	12	32.96	32.55	-12	14,313	-0.08%
2022/12/05	2	33.38	5.2	33.58	33.30	-3.2	14,299	-0.02%
2022/12/02	9	33.46	0	0.00	33.40	9	14,205	0.06%
2022/12/01	15	33.47	40	33.71	33.65	-25	14,143	-0.18%
2022/11/30	18	33.01	22	33.22	33.00	-4	13,923	-0.03%
2022/11/29	23	33.63	5	33.53	33.50	18	13,734	0.13%
2022/11/28	8	32.89	6	32.75	32.95	2	13,468	0.01%
2022/11/25	25	32.66	2.1	32.91	32.60	22.9	13,400	0.17%
2022/11/24	13.2	33.05	20	32.65	32.80	-6.8	13,297	-0.05%
2022/11/23	40.7	33.81	26.1	33.50	33.95	14.6	12,927	0.11%
2022/11/22	5.1	33.10	15	33.06	33.20	-10	12,413	-0.08%
2022/11/21	12	32.29	5	32.22	32.30	7	12,123	0.06%
2022/11/18	7	31.69	22	31.76	31.65	-15	12,001	-0.12%
2022/11/17	30	32.58	36	32.48	32.40	-6	11,939	-0.05%
2022/11/16	14	31.90	9	31.69	32.15	5	11,602	0.04%
2022/11/15	10	31.20	11	31.06	31.45	-1	11,366	-0.01%
2022/11/14	3	30.57	1	30.60	30.70	2	11,283	0.02%
2022/11/11	1	30.05	7	31.15	30.10	-6	11,223	-0.05%
2022/11/10	2	31.15	0.1	31.17	31.20	1.9	11,019	0.02%
2022/11/09	6	31.19	2.1	31.25	30.85	3.9	11,063	0.04%
2022/11/08	3.2	30.85	3	30.95	30.80	0.2	10,999	0.00%
2022/11/07	7	30.67	32	30.45	30.25	-25	10,930	-0.23%
2022/11/04	0	0.00	31	29.15	29.40	-31	10,871	-0.29%
2022/11/02	23	28.88	20	28.75	28.75	3	11,019	0.03%
2022/11/01	31	28.46	0	0.00	28.50	31	11,004	0.28%
2022/10/31	27	28.41	7	28.40	28.40	20	11,002	0.18%
2022/10/28	5	28.60	12	28.26	28.25	-7	11,002	-0.06%
2022/10/27	17	28.81	22	28.39	28.50	-5	10,770	-0.05%
2022/10/26	15	29.71	14	29.56	29.40	1	10,592	0.01%
2022/10/25	2	30.68	2	31.20	30.35	0	10,651	0.00%
2022/10/24	31	30.65	22	30.47	30.70	9	10,724	0.08%
2022/10/21	5	30.50	5	30.35	30.10	0	10,796	0.00%
2022/10/20	12	30.16	14	30.12	30.45	-2	10,897	-0.02%
2022/10/19	15	30.67	7	30.77	30.55	8	10,811	0.07%
2022/10/18	2	30.08	5	29.99	30.00	-3	10,940	-0.03%
2022/10/14	37	30.63	42	30.67	30.65	-5	11,000	-0.05%
2022/10/13	6	30.17	10	30.04	29.35	-4	11,075	-0.04%
2022/10/12	36	30.95	36	31.27	30.85	0	11,317	0.00%
2022/10/11	49	31.24	52	31.50	31.75	-3	11,401	-0.03%
2022/10/07	8	31.46	18	31.42	31.75	-10	11,477	-0.09%
2022/10/06	5	30.90	17	30.76	31.10	-12	11,338	-0.11%
2022/10/05	0	0.00	1	29.80	29.90	-1	11,190	-0.01%
2022/10/04	3	29.75	8	29.76	29.85	-5	11,237	-0.04%
2022/10/03	1	28.85	2	28.95	29.20	-1	11,103	-0.01%
2022/09/30	5	28.78	6	29.55	29.55	-1	11,018	-0.01%
2022/09/29	10	28.82	5	28.85	28.90	5	10,825	0.05%
2022/09/28	4	28.61	6	27.45	27.40	-2	10,628	-0.02%
2022/09/27	8	28.67	4	28.98	29.00	4	10,423	0.04%
2022/09/26	62	29.98	49	29.83	29.25	13	10,195	0.13%
2022/09/23	38	29.86	58	30.04	30.10	-20	9,844	-0.20%
2022/09/22	18	28.61	21	28.76	29.00	-3	9,506	-0.03%
2022/09/21	4	27.95	0	0.00	27.95	4	9,413	0.04%
2022/09/19	6	28.20	3	27.95	27.90	3	9,455	0.03%
2022/09/16	5	28.22	1	28.60	28.20	4	9,460	0.04%
2022/09/14	1	28.60	0	0.00	28.80	1	9,583	0.01%
2022/09/12	3	28.80	8	28.79	28.70	-5	9,858	-0.05%
2022/09/08	1	27.85	1	27.55	27.90	0	9,920	0.00%
2022/09/07	5	27.65	0	0.00	27.35	5	10,004	0.05%
2022/09/05	0	0.00	5	27.30	27.50	-5	10,204	-0.05%
2022/09/01	2	28.15	0	0.00	28.10	2	10,247	0.02%
2022/08/31	1	28.45	2	28.50	28.45	-1	10,267	-0.01%
2022/08/30	2	29.13	0	0.00	28.80	2	10,187	0.02%
2022/08/29	31	28.40	2	28.35	28.40	29	10,214	0.28%
2022/08/26	0	0.00	2	29.05	29.05	-2	10,215	-0.02%
2022/08/24	2	28.90	10	29.00	28.90	-8	10,473	-0.08%
2022/08/22	2	28.78	3	28.48	28.75	-1	10,736	-0.01%
2022/08/19	3	29.03	4	28.95	29.00	-1	10,746	-0.01%
2022/08/17	5	29.50	0	0.00	29.25	5	11,148	0.04%
2022/08/16	2	29.88	2	29.95	29.50	0	11,265	0.00%
2022/08/15	10	30.20	2	30.25	30.30	8	11,496	0.07%
2022/08/12	8	30.37	0	0.00	30.00	8	11,879	0.07%
2022/08/11	4	30.70	4	30.45	30.45	0	11,930	0.00%
2022/08/10	10	30.91	17	31.34	30.70	-7	12,004	-0.06%
2022/08/09	0	0.00	17	31.02	31.20	-17	12,123	-0.14%
2022/08/08	4	29.95	114.2	30.62	30.60	-110.2	12,304	-0.90%	大賣/鉅額交易
2022/08/05	2	30.40	2	30.30	30.40	0	12,413	0.00%
2022/08/04	16	30.17	2	30.00	30.35	14	12,725	0.11%
2022/08/03	2	31.00	2	30.50	30.40	0	13,847	0.00%
2022/08/02	2	30.75	0	0.00	30.90	2	14,494	0.01%
2022/08/01	13	31.62	3	31.88	31.40	10	14,677	0.07%
2022/07/29	12	31.21	12	31.35	31.20	0	14,887	0.00%
2022/07/28	7	30.75	9	30.61	30.75	-2	14,936	-0.01%
2022/07/27	5	30.20	11	30.27	30.45	-6	15,013	-0.04%
2022/07/26	6	30.01	6	30.30	30.45	0	15,266	0.00%
2022/07/25	4	30.16	5	30.10	30.35	-1	15,401	-0.01%
2022/07/22	8	29.44	9	29.50	29.30	-1	15,430	-0.01%
2022/07/21	5	28.50	11	29.20	29.00	-6	16,482	-0.04%
2022/07/20	2	29.30	4	29.43	29.05	-2	18,316	-0.01%
2022/07/19	14	28.46	22	29.26	29.70	-8	19,359	-0.04%
2022/07/18	18	28.56	11	28.92	29.00	7	19,944	0.04%
2022/07/15	10	26.53	21.6	27.10	27.35	-11.6	19,673	-0.06%
2022/07/14	2	23.55	1.2	25.13	25.10	0.8	19,617	0.00%
2022/07/13	3	23.90	6	23.68	23.65	-3	19,695	-0.02%
2022/07/12	7.2	23.80	2	23.70	23.65	5.2	19,744	0.03%
2022/07/11	1	25.65	1.2	25.96	26.25	-0.2	20,168	0.00%
2022/07/08	0	0.00	0.2	25.60	25.70	-0.2	21,286	0.00%
2022/07/07	0	0.00	1	24.95	24.90	-1	21,950	0.00%
2022/07/06	0.1	24.65	0	0.00	24.40	0.1	22,120	0.00%
2022/07/05	0	0.00	0.1	25.30	25.50	-0.1	22,443	0.00%
2022/07/04	0.1	24.40	0	0.00	24.40	0.1	22,581	0.00%
2022/06/29	1	25.80	0	0.00	25.65	1	22,613	0.00%
2022/06/28	0	0.00	2	25.60	25.80	-2	22,620	-0.01%
2022/06/27	0	0.00	1	26.30	26.30	-1	22,612	0.00%
2022/06/24	14.3	25.79	26	25.86	25.50	-11.7	22,616	-0.05%
2022/06/23	2	25.40	1	25.00	25.40	1	22,605	0.00%
2022/06/22	1.3	26.54	0	0.00	25.95	1.3	22,519	0.01%
2022/06/21	2	26.60	4	26.65	27.05	-2	22,495	-0.01%
2022/06/20	2	25.95	2	27.10	25.95	0	22,427	0.00%
2022/06/17	15.3	28.12	4	28.48	27.90	11.3	22,282	0.05%
2022/06/16	16	29.30	6	29.29	29.00	10	22,194	0.05%
2022/06/15	9	28.78	11	29.09	28.65	-2	22,114	-0.01%
2022/06/14	11	28.27	11	28.38	28.45	0	22,067	0.00%
2022/06/13	15	29.29	16	29.62	29.10	-1	22,170	0.00%
2022/06/10	18	30.21	0	0.00	30.20	18	22,205	0.08%
2022/06/09	6	30.13	17	30.08	29.95	-11	22,247	-0.05%
2022/06/08	0	29.83	20	29.79	30.05	-20	22,261	-0.09%
2022/06/07	5	29.74	19	29.62	29.80	-14	22,362	-0.06%
2022/06/06	16	29.21	2	29.20	29.25	14	22,414	0.06%
2022/06/02	11	28.95	31	28.65	28.80	-20	22,769	-0.09%
2022/06/01	25	29.32	18	29.44	29.55	7	22,924	0.03%
2022/05/31	48	29.49	1	29.35	29.40	47	22,897	0.21%
2022/05/30	17	30.69	14	30.76	30.70	3	22,869	0.01%
2022/05/27	15	31.32	6	31.32	30.90	9	23,008	0.04%
2022/05/26	15	31.18	15	31.47	31.00	0	23,087	0.00%
2022/05/25	29	31.18	44	31.45	31.60	-15	22,981	-0.07%
2022/05/24	65	30.77	58	30.54	30.70	7	22,716	0.03%
2022/05/23	17	30.90	42	31.02	30.90	-25	22,524	-0.11%
2022/05/20	19	30.42	33	30.77	30.25	-14	22,346	-0.06%
2022/05/19	17	30.52	27	30.02	30.60	-10	22,169	-0.05%
2022/05/18	13	30.00	21.5	30.22	30.20	-8.5	21,994	-0.04%
2022/05/17	22	29.99	15	29.88	29.80	7	21,825	0.03%
2022/05/16	2	28.95	15	29.65	30.05	-13	21,497	-0.06%
2022/05/13	22	28.80	5	29.00	29.00	17	21,295	0.08%
2022/05/12	105	29.91	188	29.66	28.55	-83	21,107	-0.39%	大買/大賣/
2022/05/11	51.5	31.36	29	31.19	30.60	22.5	20,729	0.11%
2022/05/10	17	30.45	34	30.66	31.10	-17	19,544	-0.09%
2022/05/09	127	29.77	140	29.68	29.00	-13	18,800	-0.07%	大買/大賣/
2022/05/06	10	28.77	17	29.78	29.70	-7	18,430	-0.04%
2022/05/05	21	29.05	9	29.12	29.00	12	17,966	0.07%
2022/05/04	1	28.70	1	28.45	28.70	0	17,641	0.00%
2022/05/03	6	27.57	6	27.81	28.00	0	17,390	0.00%
2022/04/29	4	29.28	7	29.20	28.90	-3	16,966	-0.02%
2022/04/28	4	28.86	2	28.85	28.50	2	16,719	0.01%
2022/04/27	125	29.37	29	29.60	28.80	96	16,354	0.59%	大買/
2022/04/26	624	31.77	636.5	33.19	31.55	-12.5	15,213	-0.08%	大買/大賣/
2022/04/25	55.5	31.93	22	31.99	33.35	33.5	13,191	0.25%
2022/04/22	27	31.07	75	31.45	32.35	-48	11,844	-0.41%
2022/04/21	13	29.61	6	29.48	29.45	7	10,750	0.07%
2022/04/20	16	29.86	6.6	29.77	29.80	9.4	10,526	0.09%
2022/04/19	37	29.99	7	29.64	30.10	30	10,074	0.30%
2022/04/18	6	29.17	10	28.40	29.00	-4	9,706	-0.04%
2022/04/15	18	30.60	24.2	30.15	29.95	-6.1	9,386	-0.07%
2022/04/14	29	30.08	37.2	30.30	29.85	-8.2	8,735	-0.09%
2022/04/13	5	29.07	22.1	29.20	29.25	-17.1	7,484	-0.23%
2022/04/12	1	26.70	2	27.18	27.55	-1	6,739	-0.01%
2022/04/11	95	27.55	110	27.41	27.55	-15	6,542	-0.23%	大賣/
2022/04/08	0	0.00	4	26.74	26.85	-4	6,172	-0.06%
2022/04/07	0	0.00	62	25.88	25.70	-62	5,975	-1.04%
2022/04/06	60	25.98	0	0.00	26.15	60	5,855	1.02%
2022/04/01	0	0.00	26	25.55	25.85	-26	5,801	-0.45%
2022/03/31	2	25.00	0	0.00	25.30	2	5,778	0.03%
2022/03/30	11	25.27	0	0.00	25.40	11	5,804	0.19%
2022/03/29	0	0.00	1	26.00	25.70	-1	5,790	-0.02%
2022/03/28	1	25.30	1	25.60	25.70	0	5,788	0.00%
2022/03/25	1	25.60	5	25.82	25.75	-4	5,846	-0.07%
2022/03/24	1	26.00	1	25.95	25.90	0	5,884	0.00%
2022/03/23	4	25.78	2.1	25.82	25.65	1.9	5,862	0.03%
2022/03/22	2	25.40	0	0.00	25.50	2	5,819	0.03%
2022/03/21	5	25.16	15	25.58	24.90	-10	5,765	-0.17%
2022/03/18	18	24.96	0	0.00	24.60	18	5,748	0.31%
2022/03/17	3	24.20	7	24.90	25.00	-4	5,814	-0.07%
2022/03/16	3.1	24.15	0	0.00	23.90	3.1	5,747	0.05%
2022/03/15	6	26.14	15	25.90	25.85	-9	5,481	-0.16%
2022/03/14	0	0.00	6	26.22	26.35	-6	5,389	-0.11%
2022/03/11	2	25.73	14	26.00	25.65	-12	5,295	-0.23%
2022/03/10	1	25.65	3	25.30	25.90	-2	5,206	-0.04%
2022/03/09	2	24.65	1	25.00	25.20	1	5,049	0.02%
2022/03/08	7	25.90	2	24.83	24.65	5	4,932	0.10%
2022/03/07	16	26.62	31	26.01	26.15	-15	4,513	-0.33%
2022/03/04	9	26.29	4	25.94	25.90	5	4,187	0.12%
2022/03/03	18	26.09	3	26.10	26.25	15	4,069	0.37%
2022/03/02	9	25.64	13.5	25.90	25.80	-4.5	3,846	-0.12%
2022/03/01	13	24.48	18	24.96	24.90	-5	3,707	-0.13%
2022/02/25	11.9	23.36	41	23.60	23.90	-29.1	3,634	-0.80%
2022/02/23	2	23.75	1	23.45	23.50	1	3,490	0.03%
2022/02/22	42	23.57	6	23.15	23.50	36	3,446	1.04%
2022/02/21	2	24.20	1	24.10	23.90	1	3,271	0.03%
2022/02/18	15	22.72	11	22.79	22.85	4	3,001	0.13%
2022/02/17	0	0.00	1	22.40	22.55	-1	2,991	-0.03%
2022/02/11	1	22.30	0	0.00	22.20	1	3,120	0.03%
2022/02/09	0	0.00	1	21.85	21.95	-1	3,311	-0.03%
2022/02/08	0	0.00	7	21.80	21.75	-7	3,323	-0.21%
2022/01/25	0	0.00	1	20.45	20.30	-1	3,398	-0.03%
2022/01/24	1	20.60	1	20.30	20.65	0	3,440	0.00%
2022/01/20	4	21.15	1	21.10	21.20	3	3,526	0.09%
2022/01/14	0	0.00	0.2	21.05	21.20	-0.2	3,814	0.00%
2022/01/10	0	0.00	6	21.36	21.30	-6	3,890	-0.15%
2022/01/03	1	21.80	1	21.80	21.80	0	4,182	0.00%
2021/12/29	0	0.00	2	22.05	22.05	-2	4,267	-0.05%
2021/12/28	5	21.90	3	21.87	21.85	2	4,369	0.05%
2021/12/24	1	22.20	1	22.25	22.20	0	4,537	0.00%
2021/12/23	0	0.00	3	22.32	22.35	-3	4,538	-0.07%
2021/12/22	4	22.26	0	0.00	22.30	4	4,557	0.09%
2021/12/21	2	22.25	1	22.10	22.70	1	4,537	0.02%
2021/12/20	0	0.00	3	22.47	22.70	-3	4,481	-0.07%
2021/12/17	2	22.08	1	21.85	21.90	1	4,445	0.02%
2021/12/16	2	21.60	2	21.55	21.55	0	4,471	0.00%
2021/12/14	1	21.90	0	0.00	21.55	1	4,585	0.02%
2021/12/13	1	22.05	2	22.05	22.25	-1	4,612	-0.02%
2021/12/08	0	0.00	3	22.10	21.65	-3	5,027	-0.06%
2021/12/07	0	0.00	10	21.50	21.85	-10	5,313	-0.19%
2021/12/06	0	0.00	4	21.28	21.30	-4	5,361	-0.07%
2021/12/01	1	21.10	0	0.00	21.25	1	5,774	0.02%
2021/11/29	0	0.00	1	20.80	20.80	-1	6,123	-0.02%
2021/11/26	0	0.00	1	21.20	21.25	-1	6,557	-0.02%
2021/11/25	3	22.53	2	22.00	21.80	1	7,106	0.01%
2021/11/24	12	22.18	0	0.00	22.00	12	7,076	0.17%
2021/11/23	1	21.35	2	21.55	21.25	-1	7,061	-0.01%
2021/11/19	0	0.00	5	21.05	21.05	-5	7,621	-0.07%
2021/11/17	3	21.55	16	21.36	21.35	-13	8,259	-0.16%
2021/11/16	5	21.50	0	0.00	21.55	5	8,381	0.06%
2021/11/12	2	22.30	3	22.07	22.15	-1	8,930	-0.01%
2021/11/11	9	22.26	0	0.00	22.25	9	9,405	0.10%
2021/11/09	5	22.15	0	0.00	22.00	5	10,616	0.05%
2021/11/08	6	22.25	6	22.30	22.15	0	11,587	0.00%
2021/11/04	2	21.43	0	0.00	21.20	2	12,380	0.02%
2021/11/02	1	21.40	18	21.28	21.15	-17	13,351	-0.13%
2021/11/01	13	21.00	0	0.00	21.00	13	13,595	0.10%
2021/10/29	5	21.15	0	0.00	21.20	5	14,022	0.04%
2021/10/28	0	0.00	2	21.45	21.50	-2	14,531	-0.01%
2021/10/26	0	0.00	1	21.75	21.75	-1	16,418	-0.01%
2021/10/25	2	21.80	3	21.85	21.85	-1	17,751	-0.01%
2021/10/22	3	21.95	7	21.89	21.90	-4	18,103	-0.02%
2021/10/21	2	23.53	8	23.32	23.45	-6	18,215	-0.03%
2021/10/19	1	22.95	1	23.10	22.95	0	18,800	0.00%
2021/10/18	2	22.65	4	22.94	22.95	-2	19,119	-0.01%
2021/10/15	3	22.80	3	22.72	22.75	0	19,965	0.00%
2021/10/14	6	22.35	5	22.22	22.25	1	20,620	0.00%
2021/10/13	2	22.60	4	22.76	22.10	-2	21,328	-0.01%
2021/10/12	3	22.70	4	23.01	22.60	-1	21,530	0.00%
2021/10/08	4	23.20	9	23.00	22.95	-5	21,625	-0.02%
2021/10/07	3	23.47	0	0.00	23.65	3	21,690	0.01%
2021/10/06	1	23.60	4	23.86	23.30	-3	21,890	-0.01%
2021/10/05	4	23.75	6	22.53	23.75	-2	22,108	-0.01%
2021/10/04	2.2	23.38	2	23.93	22.65	0.2	22,144	0.00%
2021/10/01	3.3	24.22	1	24.20	24.05	2.3	22,269	0.01%
2021/09/30	0	0.00	3	24.65	25.05	-3	22,435	-0.01%
2021/09/29	14	24.45	15	24.29	24.20	-1	22,590	0.00%
2021/09/28	0	0.00	7	24.56	24.50	-7	22,980	-0.03%
2021/09/27	3	25.02	0	0.00	25.00	3	23,587	0.01%
2021/09/24	1	24.80	4	25.18	24.75	-3	25,173	-0.01%
2021/09/23	14	24.84	4	24.96	24.85	10	27,414	0.04%
2021/09/22	2	24.90	3	25.15	24.95	-1	28,563	0.00%
2021/09/17	0	0.00	10	25.80	25.50	-10	29,013	-0.03%
2021/09/16	7	26.07	2	25.95	26.00	5	29,021	0.02%
2021/09/15	0	0.00	21	26.10	26.35	-21	28,960	-0.07%
2021/09/14	13	26.09	1	26.35	26.10	12	28,920	0.04%
2021/09/13	5	26.60	17	26.76	26.95	-12	28,902	-0.04%
2021/09/10	132	26.09	124	26.10	26.05	8	28,697	0.03%	大買/大賣/
2021/09/09	2	24.95	3	25.48	25.70	-1	28,390	0.00%
2021/09/08	16	25.36	5	25.01	24.75	11	28,335	0.04%
2021/09/07	16	25.73	0	0.00	25.40	16	28,251	0.06%
2021/09/06	7	25.85	6	26.03	25.60	1	28,141	0.00%
2021/09/03	6	27.11	3	27.10	26.35	3	27,935	0.01%
2021/09/02	10	26.55	3	26.62	26.65	7	27,745	0.03%
2021/09/01	23	26.96	14	27.13	27.00	9	27,620	0.03%
2021/08/31	29	26.98	45	26.85	27.20	-16	27,184	-0.06%
2021/08/30	22	26.01	2	26.10	26.00	20	26,686	0.07%
2021/08/27	5	25.91	9	25.81	26.00	-4	26,770	-0.01%
2021/08/26	19	26.28	18	26.39	25.60	1	27,415	0.00%
2021/08/25	5	25.38	0	0.00	25.35	5	27,090	0.02%
2021/08/24	1	25.75	31	25.56	25.65	-30	27,011	-0.11%
2021/08/23	15	25.69	10	25.95	25.85	5	26,875	0.02%
2021/08/20	1	24.55	0	0.00	24.60	1	26,510	0.00%
2021/08/19	7	24.73	21	24.90	24.20	-14	26,365	-0.05%
2021/08/18	30	24.28	3	23.88	25.60	27	26,158	0.10%
2021/08/17	20	25.22	32	24.52	23.90	-12	25,777	-0.05%
2021/08/16	36	27.05	56	26.97	26.40	-20	25,231	-0.08%
2021/08/13	73	28.52	33.6	28.29	27.55	39.4	24,737	0.16%
2021/08/12	32.4	28.92	29.1	29.01	29.75	3.3	23,927	0.01%
2021/08/11	19	28.06	5	28.04	27.85	14	22,963	0.06%
2021/08/10	11	27.69	20	27.79	27.30	-9	22,367	-0.04%
2021/08/09	28	28.17	48.2	28.40	27.95	-20.2	22,110	-0.09%
2021/08/06	12	27.17	1	27.25	26.95	11	21,412	0.05%
2021/08/05	20	26.74	22	26.70	26.65	-2	21,222	-0.01%
2021/08/04	27	27.91	37.1	27.57	27.40	-10.1	21,141	-0.05%
2021/08/03	26	28.44	30	28.53	28.85	-4	21,239	-0.02%
2021/08/02	51	28.05	109.3	28.35	29.30	-58.3	20,948	-0.28%	大賣/
2021/07/30	347	27.48	323	28.03	27.20	24	20,265	0.12%	大買/大賣/
2021/07/29	267	27.71	297.1	27.05	27.95	-30.1	19,168	-0.16%	大買/大賣/
2021/07/28	41	25.99	32	26.09	25.75	9	17,963	0.05%
2021/07/27	17	26.56	8.1	26.34	25.60	8.9	17,718	0.05%
2021/07/26	6.1	26.42	11.1	26.64	26.90	-5	17,744	-0.03%
2021/07/23	12	25.73	7.2	25.99	26.70	4.8	17,549	0.03%
2021/07/22	27	25.77	12	25.89	25.00	15	17,272	0.09%
2021/07/21	48	27.28	49	27.04	26.50	-1	17,026	-0.01%
2021/07/20	32.6	26.49	20	26.50	26.75	12.6	16,240	0.08%
2021/07/19	32	26.62	37	26.59	27.10	-5	15,653	-0.03%
2021/07/16	144	25.11	132	24.88	25.10	12	15,298	0.08%	大買/大賣/
2021/07/15	98	25.14	102	24.59	24.85	-4	15,227	-0.03%	大賣/
2021/07/14	16	22.96	18	23.02	23.90	-2	15,419	-0.01%
2021/07/13	25	23.73	5	24.30	23.50	20	16,149	0.12%
2021/07/12	9	25.34	14	25.81	25.05	-5	16,669	-0.03%
2021/07/09	1	25.55	0	0.00	24.65	1	17,158	0.01%
2021/07/08	13	24.82	23	25.02	24.95	-10	17,332	-0.06%
2021/07/07	13	24.51	28	24.54	24.30	-15	17,117	-0.09%
2021/07/06	6	25.62	2	25.95	25.60	4	16,927	0.02%
2021/07/05	7	26.74	61	26.51	26.35	-54	16,765	-0.32%
2021/07/02	43	26.37	7	25.86	25.65	36	16,464	0.22%
2021/07/01	120	28.18	84.1	27.47	26.80	35.9	15,961	0.22%	大買/
2021/06/30	121	27.23	28	27.16	27.50	93	14,329	0.65%	大買/
2021/06/29	24	24.20	51	24.16	25.15	-27	12,019	-0.22%
2021/06/28	11	22.27	23.1	21.54	22.90	-12.1	10,786	-0.11%
2021/06/25	13	20.92	22	21.24	20.85	-9	10,250	-0.09%
2021/06/24	1	20.85	2	20.65	20.65	-1	10,167	-0.01%
2021/06/23	1	21.00	0	0.00	20.45	1	10,125	0.01%
2021/06/22	25	20.87	18	21.10	20.80	7	10,050	0.07%
2021/06/21	2	19.90	6	20.35	20.10	-4	9,892	-0.04%
2021/06/17	0	0.00	1	20.55	20.45	-1	9,781	-0.01%
2021/06/15	0	0.00	1	20.95	20.85	-1	9,714	-0.01%
2021/06/10	0	0.00	1	20.50	20.40	-1	9,670	-0.01%
2021/06/08	0	0.00	5	21.03	21.00	-5	9,596	-0.05%
2021/06/07	0	0.00	2	20.30	20.80	-2	9,580	-0.02%
2021/06/04	47	22.10	44	22.46	21.70	3	9,486	0.03%
2021/06/03	38	22.44	16	22.69	22.45	22	9,303	0.24%
2021/06/02	1	21.70	22	21.36	21.70	-21	8,530	-0.25%
2021/06/01	2	20.25	4	20.03	20.10	-2	8,419	-0.02%
2021/05/31	2	20.25	5	20.50	20.00	-3	8,437	-0.04%
2021/05/28	1	19.35	35	19.49	19.40	-34	8,325	-0.41%
2021/05/27	2	18.73	5	19.02	18.65	-3	8,249	-0.04%
2021/05/25	3	18.87	4	18.50	18.40	-1	8,292	-0.01%
2021/05/24	2	19.20	2	19.15	18.95	0	8,373	0.00%
2021/05/21	0	0.00	7	18.85	19.15	-7	8,372	-0.08%
2021/05/20	2	18.40	1	18.40	18.05	1	8,310	0.01%
2021/05/19	5	18.42	3	19.02	18.65	2	8,274	0.02%
2021/05/18	11	18.22	1	18.20	18.25	10	8,174	0.12%
2021/05/17	15.1	17.18	2	17.58	16.60	13.1	8,117	0.16%
2021/05/14	8	18.03	0	0.00	17.55	8	8,010	0.10%
2021/05/13	6	17.97	22	17.65	18.55	-16	7,916	-0.20%
2021/05/12	15	20.38	1	19.60	19.60	14	7,828	0.18%
2021/05/11	55	22.05	53	22.54	21.70	2	7,594	0.03%
2021/05/10	34	21.98	66	22.24	22.15	-32	7,003	-0.46%
2021/05/07	1	20.70	2	21.08	21.20	-1	6,735	-0.01%
2021/05/06	2	21.25	11	20.91	20.35	-9	6,625	-0.14%
2021/05/05	2	20.70	3	20.42	20.40	-1	6,476	-0.02%
2021/05/04	1	21.05	7	19.63	19.55	-6	6,276	-0.10%
2021/05/03	44.1	21.66	21	22.19	21.65	23.1	6,096	0.38%
2021/04/29	6	21.26	19.5	21.18	21.20	-13.5	5,810	-0.23%
2021/04/28	0	0.00	15	20.44	20.60	-15	5,639	-0.27%
2021/04/27	0	0.00	2	20.78	21.00	-2	5,570	-0.04%
2021/04/26	9	21.38	8	21.12	21.20	1	5,472	0.02%
2021/04/23	12	20.65	8	20.91	20.80	4	5,375	0.07%
2021/04/22	62	21.80	26	22.26	20.55	36	5,281	0.68%
2021/04/21	30	21.83	35	21.85	21.70	-5	4,844	-0.10%
2021/04/20	23	22.21	7	22.07	22.10	16	4,649	0.34%
2021/04/19	54	23.19	47	22.61	23.65	7	4,266	0.16%
2021/04/16	32	21.87	16	22.09	21.50	16	3,385	0.47%
2021/04/15	137	20.96	122	20.34	20.95	15	2,604	0.58%	大買/大賣/
2021/04/13	0	0.00	2.1	18.34	18.20	-2.1	1,537	-0.14%
2021/04/12	0	0.00	0.1	18.20	18.25	-0.1	1,510	-0.01%
2021/04/09	0	0.00	0.2	18.20	18.05	-0.2	1,450	-0.01%
2021/04/08	6	18.46	0	0.00	18.35	6	1,395	0.43%
2021/04/07	1	17.90	0	0.00	17.80	1	1,262	0.08%
2021/04/06	0	0.00	2	17.30	17.30	-2	1,130	-0.18%
2021/03/31	0	0.00	1	17.05	17.05	-1	1,127	-0.09%
2021/03/30	0	16.95	0	0.00	17.00	0	1,141	0.00%
2021/03/19	1	16.80	0	0.00	16.80	1	1,391	0.07%
2021/03/12	0	0.00	1	17.10	17.10	-1	1,609	-0.06%
2021/03/08	0	0.00	1	17.30	17.15	-1	1,561	-0.06%
2021/03/05	4	17.60	0	0.00	17.20	4	1,552	0.26%
2021/03/04	0	0.00	20	17.64	17.80	-20	1,468	-1.36%
2021/02/26	13	17.26	0	0.00	17.15	13	1,385	0.94%
2021/02/25	11	17.18	0	0.00	16.90	11	1,324	0.83%
2021/02/24	10	17.66	1	17.45	17.25	9	1,305	0.69%
2021/02/18	0	0.00	10	16.05	16.30	-10	1,156	-0.86%
2021/02/04	0	0.00	0	15.60	15.45	0	1,144	0.00%
2021/01/13	0	0.00	4	16.06	16.20	-4	1,087	-0.37%
2021/01/07	0	0.00	1	17.20	17.00	-1	1,031	-0.10%
2021/01/06	0	0.00	0.2	17.40	17.00	-0.2	1,025	-0.02%
2021/01/04	0	0.00	1	17.20	17.25	-1	987	-0.10%
2020/12/23	2	17.05	0	0.00	17.10	2	871	0.23%
2020/12/22	2	17.05	0	0.00	17.00	2	856	0.23%
2020/12/21	10	17.93	6	18.20	18.25	4	784	0.51%
2020/12/18	0	0.00	3	17.05	17.00	-3	667	-0.45%
2020/12/14	1	17.60	0	0.00	17.50	1	590	0.17%
2020/12/11	1	17.00	0	0.00	16.75	1	519	0.19%
2020/12/10	13	17.02	10	17.15	17.20	3	489	0.61%
2020/12/03	0	0.00	15	16.30	16.25	-15	352	-4.26%
2020/09/24	0.4	15.85	0.1	15.85	15.60	0.3	361	0.09%
2020/09/07	0	0.00	0	16.90	16.90	0	407	-0.01%
2020/08/26	0	0.00	0.9	15.90	15.85	-0.9	369	-0.23%
2020/08/19	0	15.75	0	0.00	15.75	0	365	0.01%
2020/07/31	0	0.00	2	15.35	15.45	-2	414	-0.48%
2020/07/29	0	0.00	5	15.33	15.35	-5	421	-1.19%
2020/07/16	0	0.00	0.1	15.80	15.80	-0.1	465	-0.03%
2020/07/09	0.1	15.95	0	0.00	15.90	0.1	467	0.02%
2020/07/08	0	0.00	11	15.90	15.95	-11	469	-2.34%
2020/07/07	1	15.90	0	0.00	15.90	1	472	0.21%
2020/06/24	2	15.95	0	0.00	15.90	2	470	0.43%
2020/06/22	2	16.00	0	0.00	16.05	2	475	0.42%
2020/06/10	0	0.00	1	16.80	16.75	-1	566	-0.18%
2020/06/09	8	16.90	0	0.00	16.85	8	608	1.31%
2020/05/12	0.7	16.60	0	0.00	16.65	0.7	612	0.12%
2020/04/09	0	0.00	1	15.00	15.05	-1	651	-0.15%
2020/04/08	1	15.10	0	0.00	15.00	1	653	0.15%
2020/03/31	5	14.85	0	0.00	15.25	5	641	0.78%
2020/03/23	0	0.00	10	13.85	14.10	-10	615	-1.63%
2020/03/02	0	0.00	18	16.65	16.65	-18	439	-4.10%
2020/02/24	20	17.10	0	0.00	17.10	20	459	4.36%
2020/02/17	5	17.20	0	0.00	17.10	5	497	1.00%
2020/02/06	0	0.00	2.4	17.16	17.20	-2.4	550	-0.43%
2019/12/26	5	18.70	0	0.00	18.65	5	646	0.77%
2019/12/13	0	0.00	20	18.35	18.30	-20	707	-2.83%
2019/12/11	20	18.15	8	18.10	18.20	12	724	1.66%
2019/12/09	0	0.00	40	18.23	18.35	-40	741	-5.39%
2019/11/20	0	0.00	24	18.13	18.30	-24	1,146	-2.09%
2019/11/06	2	19.35	0	0.00	19.10	2	1,533	0.13%
2019/11/05	2	19.40	0	0.00	19.40	2	1,521	0.13%
2019/11/01	1	19.15	0	0.00	19.15	1	1,549	0.06%
2019/10/21	0	0.00	0.8	19.25	19.20	-0.8	1,602	-0.05%
2019/10/15	1	19.35	1	19.25	19.40	0	1,558	0.00%
2019/10/07	0	0.00	2	20.15	19.95	-2	1,515	-0.13%
2019/09/24	0	0.00	3	20.30	20.25	-3	1,532	-0.20%
2019/09/10	5	20.90	0	0.00	20.85	5	1,530	0.33%
2019/09/09	0	0.00	2	20.85	20.80	-2	1,520	-0.13%
2019/09/03	1	20.95	0	0.00	21.15	1	1,449	0.07%
2019/08/21	2	20.55	0	0.00	20.55	2	1,214	0.16%
2019/08/20	0	0.00	2	20.10	20.15	-2	1,160	-0.17%
2019/08/19	5	21.07	1	21.15	20.60	4	1,109	0.36%
2019/08/16	21	20.01	38	19.77	20.50	-17	981	-1.73%
2019/08/15	0	0.00	40	19.20	19.20	-40	829	-4.82%
2019/08/13	0	0.00	1	19.15	19.25	-1	819	-0.12%
2019/08/08	1	19.45	0	0.00	19.15	1	848	0.12%
2019/08/05	0	0.00	1	19.60	19.65	-1	839	-0.12%
2019/07/29	20	19.45	0	0.00	19.40	20	831	2.41%
2019/07/19	0	0.00	10	19.35	19.20	-10	875	-1.14%
2019/07/17	0	0.00	10	19.35	19.25	-10	886	-1.13%
2019/07/08	21	19.25	20	19.80	19.25	1	1,016	0.10%
2019/07/04	20	19.05	0	0.00	19.05	20	1,051	1.90%
2019/06/26	0	0.00	1	19.35	19.30	-1	1,258	-0.08%
2019/06/21	2	19.45	0	0.00	19.50	2	1,500	0.13%
2019/05/24	10	19.30	0	0.00	19.30	10	2,973	0.34%
2019/05/20	5	19.25	0	0.00	19.35	5	2,968	0.17%
2019/05/17	15	19.55	0	0.00	19.50	15	2,955	0.51%
2019/04/25	3	20.10	0	0.00	20.15	3	2,848	0.11%
2019/04/17	10	20.70	0	0.00	20.70	10	2,808	0.36%
2019/04/03	0	0.00	1	20.70	20.60	-1	2,791	-0.04%
2019/04/02	2	20.40	1	20.50	20.50	1	2,759	0.04%
2019/04/01	20	21.00	0	0.00	20.75	20	2,712	0.74%
2019/03/29	2	20.95	0	0.00	21.20	2	2,659	0.08%
2019/03/28	21	20.11	0	0.00	20.10	21	2,573	0.82%
2019/03/27	23.3	21.52	6	22.25	21.15	17.3	2,446	0.71%
2019/03/26	4	22.65	0	0.00	22.50	4	2,317	0.17%
2019/03/21	9	23.55	0	0.00	23.40	9	2,207	0.41%
2019/03/20	0	0.00	1	23.55	23.45	-1	2,170	-0.05%
2019/03/19	2	23.80	3	24.07	23.45	-1	2,111	-0.05%
2019/03/18	1	22.75	1	22.90	22.70	0	1,795	0.00%
2019/03/14	10	22.10	12	21.94	21.95	-2	1,625	-0.12%
2019/03/13	0	0.00	25	22.28	21.95	-25	1,587	-1.57%
2019/03/12	27	22.22	2	21.90	21.90	25	1,521	1.64%
2019/03/11	0	0.00	1	20.90	21.30	-1	1,334	-0.07%
2019/03/08	2	21.08	1.6	21.05	21.15	0.4	1,284	0.03%
2019/03/07	17	21.43	0	0.00	20.80	17	1,461	1.16%
2019/03/06	6	21.21	0	0.00	21.20	6	1,310	0.46%
2019/03/05	2	19.68	4	19.80	19.90	-2	1,025	-0.20%
2019/01/11	0	0.00	2	19.20	19.20	-2	796	-0.25%
2019/01/08	1	19.25	0	0.00	19.20	1	753	0.13%
2019/01/04	1	17.80	3	18.15	17.75	-2	663	-0.30%
2019/01/03	0	0.00	4	17.60	17.75	-4	628	-0.64%
2018/12/04	0	0.00	3	16.55	16.80	-3	606	-0.49%
2018/11/30	3	16.20	0	0.00	16.00	3	589	0.51%
2018/11/29	1	16.30	0	0.00	16.25	1	369	0.27%
2018/11/22	0	0.00	0.1	16.45	16.45	-0.1	317	-0.03%
2018/11/21	1	16.30	0	0.00	16.45	1	310	0.32%
2018/11/09	0	0.00	3	16.75	16.80	-3	331	-0.90%
2018/11/08	0	0.00	7.1	17.00	16.80	-7.1	334	-2.12%
2018/10/29	0	0.00	1	16.40	16.50	-1	359	-0.28%
2018/10/11	3	16.75	0	0.00	17.00	3	417	0.72%
2018/10/03	0	0.00	3	18.00	17.85	-3	378	-0.79%
2018/09/20	3	17.40	0	0.00	17.35	3	448	0.67%
2018/08/22	0	0.00	3	18.20	18.15	-3	716	-0.42%
2018/08/20	3	17.35	0	0.00	17.30	3	722	0.42%
2018/08/14	0	17.35	0	0.00	17.40	0	726	0.00%
2018/08/03	2	17.30	0	0.00	17.35	2	758	0.26%
2018/06/14	0	0.00	3	19.05	19.10	-3	803	-0.37%
2018/06/13	0	0.00	8	19.05	19.15	-8	799	-1.00%
2018/06/06	2	19.00	0	0.00	19.05	2	725	0.28%
2018/05/24	1	19.15	0	0.00	19.10	1	633	0.16%
2018/05/10	0.5	19.15	0	0.00	19.15	0.5	677	0.07%
2018/05/09	0.2	19.30	0	0.00	19.35	0.2	685	0.03%
2018/03/30	10	20.80	0	0.00	20.80	10	874	1.14%
2018/03/23	2	19.85	0	0.00	19.85	2	941	0.21%
2018/03/19	1	19.80	0	0.00	19.80	1	1,049	0.10%
2018/03/06	0	0.00	40	19.80	19.75	-40	1,164	-3.44%
2018/03/02	0	0.00	1	20.00	20.05	-1	1,165	-0.09%
2018/02/07	0	0.00	7	20.40	20.00	-7	1,193	-0.59%
2018/01/23	0	0.00	2	20.50	20.45	-2	1,182	-0.17%
2018/01/17	0	0.00	2	20.40	20.50	-2	1,166	-0.17%
2018/01/05	0	0.00	2	20.20	20.15	-2	1,120	-0.18%
2018/01/03	2	19.95	1	20.35	20.25	1	1,119	0.09%
2018/01/02	0.5	19.90	0	0.00	19.95	0.5	1,101	0.04%