榮剛 (5009)-永豐金-南京券商分點個股進出

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
55.8
漲跌
▲0.9
漲幅
+1.64%
成交量
10,034張
產業
上櫃鋼鐵類股
528人加入追蹤

立即追蹤
本地時間:14:30

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

榮剛 (5009)籌碼相關－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	2	55.70	3	55.67	55.80	-1	11,131	-0.01%
2024/05/16	6	55.07	0	0.00	54.90	6	11,014	0.05%
2024/05/15	4	55.08	0	55.60	55.20	4	10,959	0.04%
2024/05/14	10.2	55.51	6	56.07	55.80	4.2	10,834	0.04%
2024/05/13	8	55.31	6	55.55	55.20	2	10,659	0.02%
2024/05/10	2.1	55.50	6	55.82	56.00	-3.9	10,556	-0.04%
2024/05/09	6.3	55.44	9	55.81	54.90	-2.7	10,442	-0.03%
2024/05/08	0	0.00	3	54.80	54.70	-3	10,252	-0.03%
2024/05/07	12	55.37	3	54.70	54.50	9	10,194	0.09%
2024/05/06	56.1	56.39	49	57.12	56.10	7.1	9,960	0.07%
2024/05/03	26.9	57.17	3	58.13	57.00	23.9	9,729	0.25%
2024/05/02	18	56.74	21	56.80	57.60	-3	9,394	-0.03%
2024/04/30	10	54.91	26	55.02	54.20	-16	8,518	-0.19%
2024/04/29	12	54.78	28	53.95	54.80	-16	8,034	-0.20%
2024/04/26	20	52.78	22	52.61	52.80	-2	7,806	-0.03%
2024/04/25	14	52.53	0.2	52.40	52.60	13.8	7,679	0.18%
2024/04/24	8	52.86	5	52.92	53.00	3	7,613	0.04%
2024/04/23	14	53.04	11	54.40	52.80	3	7,547	0.04%
2024/04/22	36	54.59	11.5	54.59	54.20	24.5	7,350	0.33%
2024/04/19	7	53.99	55.4	54.42	54.90	-48.4	7,016	-0.69%
2024/04/18	6	54.20	58	53.74	54.70	-52	6,616	-0.79%
2024/04/17	106	53.36	10.4	53.55	53.50	95.6	6,379	1.50%	大買/
2024/04/16	92	51.99	179	52.82	51.90	-87	6,043	-1.44%	大賣/
2024/04/15	0	0.00	28	54.81	53.30	-28	5,658	-0.49%
2024/04/12	0	0.00	1	52.30	52.50	-1	5,187	-0.02%
2024/04/11	4	51.95	6	52.77	52.60	-2	5,092	-0.04%
2024/04/10	72	52.03	34	52.36	52.50	38	4,927	0.77%
2024/04/09	60	50.26	4	50.11	50.40	56	4,584	1.22%
2024/04/08	12	49.29	6	49.67	49.40	6	4,469	0.13%
2024/04/03	2	49.65	2	49.80	49.40	0	4,460	0.00%
2024/04/02	2	49.30	0.8	49.30	49.30	1.2	4,494	0.03%
2024/03/29	2.1	49.30	0	0.00	49.30	2.1	4,723	0.04%
2024/03/28	2	50.00	0	0.00	49.65	2	4,887	0.04%
2024/03/27	2.1	49.55	2	49.85	49.65	0.1	5,331	0.00%
2024/03/26	4	49.40	1	50.10	49.05	3	5,334	0.06%
2024/03/25	3	49.53	4	49.70	49.80	-1	5,373	-0.02%
2024/03/22	1	48.75	5	49.00	49.00	-4	5,440	-0.07%
2024/03/21	1	48.90	3	49.32	49.00	-2	5,739	-0.03%
2024/03/20	1	48.80	1	48.95	48.90	0	5,835	0.00%
2024/03/19	1	49.50	11	48.95	48.85	-10	5,894	-0.17%
2024/03/18	0	0.00	18	48.25	48.40	-18	5,952	-0.30%
2024/03/15	1	47.80	11	47.71	47.70	-10	5,980	-0.17%
2024/03/13	2	47.90	10	47.90	47.70	-8	6,105	-0.13%
2024/03/12	2	48.45	4	48.49	48.55	-2	6,164	-0.03%
2024/03/08	9	48.12	3	48.32	47.70	6	6,321	0.09%
2024/03/07	10	48.56	0	0.00	48.35	10	6,424	0.16%
2024/03/06	4	48.85	2	49.05	48.75	2	6,482	0.03%
2024/03/05	12.3	48.71	3	48.80	48.70	9.3	6,483	0.14%
2024/03/04	4	48.33	10	48.15	48.30	-6	6,432	-0.09%
2024/03/01	13	48.09	4	47.89	48.30	9	6,473	0.14%
2024/02/29	1	46.60	0	0.00	47.00	1	6,393	0.02%
2024/02/27	0.1	46.45	2	46.35	46.50	-1.9	6,533	-0.03%
2024/02/26	1	46.70	0	0.00	46.45	1	6,762	0.01%
2024/02/23	1	46.80	0	0.00	46.70	1	6,819	0.01%
2024/02/22	1	47.20	1	47.60	47.15	0	6,850	0.00%
2024/02/20	1	47.10	0	0.00	47.00	1	7,005	0.01%
2024/02/19	0	0.00	1	48.10	47.85	-1	6,981	-0.01%
2024/02/16	0	0.00	3	47.02	47.65	-3	7,059	-0.04%
2024/02/15	1	46.00	5	46.14	46.30	-4	7,018	-0.06%
2024/02/05	7	45.96	0	0.00	45.75	7	6,987	0.10%
2024/02/02	4	46.64	5	46.65	46.20	-1	6,915	-0.01%
2024/02/01	1	47.35	2	47.35	47.05	-1	6,860	-0.01%
2024/01/31	3	47.95	12	48.05	47.60	-9	6,832	-0.13%
2024/01/30	6	48.15	2	48.28	47.80	4	6,838	0.06%
2024/01/29	0	0.00	2	47.55	47.50	-2	6,806	-0.03%
2024/01/26	1	46.70	0	0.00	46.75	1	6,805	0.01%
2024/01/24	7	47.18	4	47.30	47.10	3	6,879	0.04%
2024/01/23	0	0.00	1	46.40	46.40	-1	6,854	-0.01%
2024/01/22	3	45.78	0	0.00	46.00	3	6,968	0.04%
2024/01/18	1	45.80	0	0.00	46.05	1	7,018	0.01%
2024/01/17	5.1	46.26	1	45.85	45.90	4.1	7,040	0.06%
2024/01/16	2	47.40	0	0.00	47.15	2	7,129	0.03%
2024/01/15	0	0.00	2	47.88	47.70	-2	7,182	-0.03%
2024/01/11	2	47.23	0	0.00	47.20	2	7,228	0.03%
2024/01/10	5	47.76	0	0.00	47.50	5	7,246	0.07%
2024/01/09	0.1	47.95	1	48.10	47.85	-0.9	7,392	-0.01%
2024/01/08	1	48.55	0	0.00	48.50	1	7,394	0.01%
2024/01/05	0	0.00	3	48.67	48.85	-3	7,444	-0.04%
2024/01/04	13	48.15	0	0.00	47.80	13	7,477	0.17%
2024/01/03	3	48.83	0	0.00	48.65	3	7,427	0.04%
2024/01/02	0	0.00	5	49.02	49.00	-5	7,402	-0.07%
2023/12/29	4	48.98	1	49.10	48.85	3	7,502	0.04%
2023/12/28	4	48.91	1	49.00	48.75	3	7,474	0.04%
2023/12/27	13	49.39	3	49.20	49.20	10	7,433	0.13%
2023/12/26	6	49.53	4	50.16	49.20	2	7,403	0.03%
2023/12/25	10	49.71	3	50.23	49.00	7	7,233	0.10%
2023/12/22	33	50.85	33	51.89	49.45	0	7,151	0.00%
2023/12/20	0	0.00	7	51.34	51.70	-7	6,695	-0.10%
2023/12/19	2.1	50.59	50	50.68	50.90	-47.9	6,648	-0.72%
2023/12/18	45	51.60	55	51.86	51.60	-10	6,687	-0.15%
2023/12/15	120	51.61	50	51.47	51.50	70	6,560	1.07%	大買/
2023/12/14	5	49.90	7	50.13	49.80	-2	6,292	-0.03%
2023/12/13	2	49.68	2	50.20	49.40	0	6,241	0.00%
2023/12/12	2	49.83	14	49.53	49.70	-12	6,243	-0.19%
2023/12/11	11	49.69	1	50.00	49.00	10	6,203	0.16%
2023/12/08	6	49.08	1	49.00	49.25	5	6,294	0.08%
2023/12/07	4	49.66	1	50.30	49.35	3	6,330	0.05%
2023/12/06	0	0.00	5	49.75	50.10	-5	6,363	-0.08%
2023/12/05	3.1	48.74	0	0.00	48.70	3.1	6,362	0.05%
2023/12/04	4	49.70	2	50.05	49.45	2	6,360	0.03%
2023/12/01	2	48.90	10	49.23	49.35	-8	6,314	-0.13%
2023/11/30	2	47.40	5	48.30	48.70	-3	6,270	-0.05%
2023/11/29	30	47.77	29.2	47.62	47.75	0.8	6,552	0.01%
2023/11/27	6	47.24	1	48.10	46.90	5	6,811	0.07%
2023/11/24	0	0.00	8	48.29	47.85	-8	7,115	-0.11%
2023/11/22	1	47.85	15	47.54	47.75	-14	7,231	-0.19%
2023/11/21	0	0.00	2	46.68	46.75	-2	7,064	-0.03%
2023/11/20	6	46.18	0	0.00	46.25	6	7,149	0.08%
2023/11/17	5	47.10	0	0.00	46.40	5	7,247	0.07%
2023/11/16	1	45.95	4.1	46.17	46.50	-3.1	7,257	-0.04%
2023/11/14	4	45.73	2	46.10	45.30	2	7,278	0.03%
2023/11/13	2	45.33	2.6	45.76	45.25	-0.6	7,305	-0.01%
2023/11/10	4	45.08	0	0.00	45.00	4	7,352	0.05%
2023/11/09	2	45.30	0	0.00	45.40	2	7,483	0.03%
2023/11/06	0	0.00	3.3	45.87	45.90	-3.3	7,925	-0.04%
2023/11/03	1.1	45.59	0	0.00	45.55	1.1	8,105	0.01%
2023/11/02	0	0.00	2	45.18	45.25	-2	8,337	-0.02%
2023/10/31	4	45.20	2	45.83	44.60	2	8,873	0.02%
2023/10/30	15	45.50	15	45.00	45.50	0	8,980	0.00%
2023/10/27	33	44.93	30	45.95	44.90	3	9,032	0.03%
2023/10/26	3	45.15	4	45.64	45.25	-1	9,034	-0.01%
2023/10/25	4	45.20	13	45.10	45.20	-9	9,160	-0.10%
2023/10/24	2	44.20	0	0.00	44.65	2	9,235	0.02%
2023/10/23	12	44.73	9	45.15	44.50	3	9,284	0.03%
2023/10/20	10	43.89	10	43.80	44.00	0	9,375	0.00%
2023/10/19	2	44.35	2	44.00	43.90	0	9,503	0.00%
2023/10/18	10	44.00	10	45.15	44.00	0	9,631	0.00%
2023/10/17	23.4	45.01	23	45.80	45.00	0.4	9,796	0.00%
2023/10/16	11	46.30	4	46.31	45.60	7	9,989	0.07%
2023/10/13	6	45.56	4	45.48	45.30	2	10,021	0.02%
2023/10/12	0	0.00	1	45.70	45.75	-1	10,295	-0.01%
2023/10/11	4	45.23	8	45.24	45.05	-4	10,432	-0.04%
2023/10/06	0.9	44.50	0	0.00	44.45	0.9	10,534	0.01%
2023/10/05	1.1	44.06	1	44.10	44.00	0.1	10,699	0.00%
2023/10/04	8.1	44.34	7	44.04	43.90	1.1	10,774	0.01%
2023/10/02	0	0.00	1	46.00	45.60	-1	10,889	-0.01%
2023/09/28	0	0.00	1	45.85	45.45	-1	11,290	-0.01%
2023/09/27	0.4	45.45	0	0.00	45.20	0.4	11,545	0.00%
2023/09/26	9	45.66	0.6	45.35	45.10	8.4	11,886	0.07%
2023/09/25	0	0.00	4.4	46.30	46.50	-4.4	12,041	-0.04%
2023/09/22	1	45.05	0	0.00	45.40	1	12,061	0.01%
2023/09/21	7.1	45.21	3	45.05	45.25	4.1	12,203	0.03%
2023/09/19	5	46.62	7	46.86	46.65	-2	12,364	-0.02%
2023/09/18	4	46.70	2	46.85	46.30	2	12,443	0.02%
2023/09/15	3	45.90	5	46.32	46.40	-2	12,511	-0.02%
2023/09/13	21	45.28	17	45.79	45.15	4	13,041	0.03%
2023/09/12	10	46.32	8	47.20	46.30	2	13,042	0.02%
2023/09/11	20	46.65	23	46.84	46.65	-3	13,107	-0.02%
2023/09/08	18	46.65	16	47.25	46.65	2	13,065	0.02%
2023/09/07	4	47.23	2	47.75	47.25	2	13,134	0.02%
2023/09/06	4	47.00	1	47.10	47.05	3	13,348	0.02%
2023/09/05	56	46.85	71	46.77	46.85	-15	13,387	-0.11%
2023/09/04	40	47.36	27	46.89	47.20	13	13,466	0.10%
2023/09/01	4	45.75	10	45.89	45.75	-6	13,262	-0.05%
2023/08/31	2	44.80	0	0.00	45.15	2	13,483	0.01%
2023/08/30	27	45.03	19	46.67	44.85	8	13,993	0.06%
2023/08/29	28	46.38	28	46.09	46.70	0	13,793	0.00%
2023/08/28	16	45.90	19	45.62	45.85	-3	13,839	-0.02%
2023/08/25	4	45.60	3	45.50	45.20	1	13,768	0.01%
2023/08/24	0	0.00	1	46.05	45.70	-1	13,789	-0.01%
2023/08/23	8	45.39	7	45.92	45.55	1	13,730	0.01%
2023/08/22	14.1	44.97	13	46.45	44.95	1.1	13,665	0.01%
2023/08/21	3	45.90	3	45.90	45.90	0	13,791	0.00%
2023/08/18	4	46.21	3	45.40	45.40	1	14,167	0.01%
2023/08/17	6	45.25	7	46.10	46.10	-1	14,655	-0.01%
2023/08/15	1	45.40	0	0.00	45.55	1	15,681	0.01%
2023/08/14	5	46.53	33	45.34	45.10	-28	15,771	-0.18%
2023/08/11	6	47.07	4	46.56	46.55	2	15,792	0.01%
2023/08/10	6	48.24	3	47.45	47.45	3	15,783	0.02%
2023/08/09	73.1	48.26	71	48.92	48.25	2.1	15,800	0.01%
2023/08/08	3	49.18	15	49.05	48.90	-12	15,765	-0.08%
2023/08/07	31.1	48.97	16	51.00	49.30	15.1	15,810	0.10%
2023/08/04	8	52.85	9	52.67	52.90	-1	15,535	-0.01%
2023/08/02	5	52.92	11	53.90	52.60	-6	15,832	-0.04%
2023/08/01	8	53.09	0	53.50	53.10	8	15,856	0.05%
2023/07/31	4	53.50	3	54.60	53.40	1	16,153	0.01%
2023/07/28	71	54.05	62	55.50	54.00	9	16,431	0.05%
2023/07/27	0	0.00	4	55.50	55.10	-4	16,688	-0.02%
2023/07/26	17	54.77	4	55.50	54.10	13	16,988	0.08%
2023/07/25	16	55.87	8	55.53	55.70	8	17,576	0.05%
2023/07/24	7.2	54.22	5	54.62	54.50	2.2	17,776	0.01%
2023/07/21	11	52.67	3	52.30	52.50	8	17,815	0.04%
2023/07/20	1	53.60	1	53.50	53.80	0	18,031	0.00%
2023/07/19	0.1	52.40	0	0.00	51.70	0.1	18,061	0.00%
2023/07/18	8.1	53.11	5	53.74	53.70	3.1	18,306	0.02%
2023/07/17	2	52.80	7	52.79	53.50	-5	18,480	-0.03%
2023/07/14	8	54.09	20	54.70	53.60	-12	18,427	-0.07%
2023/07/13	11.1	54.96	0	0.00	54.60	11.1	18,860	0.06%
2023/07/12	1.1	56.17	1	55.80	55.60	0.1	19,325	0.00%
2023/07/11	8	56.83	8	57.49	56.60	0	19,621	0.00%
2023/07/10	18	56.90	22	56.59	56.90	-4	20,468	-0.02%
2023/07/07	5.1	55.87	2.5	56.56	56.10	2.6	21,173	0.01%
2023/07/06	15.1	58.10	34	59.36	57.30	-18.9	21,351	-0.09%
2023/07/05	7	60.17	8.4	60.45	60.50	-1.4	21,242	-0.01%
2023/07/04	21.2	59.32	23.4	59.76	60.00	-2.2	21,045	-0.01%
2023/07/03	54	58.75	21	58.79	59.40	33	20,793	0.16%
2023/06/30	0	0.00	2.1	58.18	57.60	-2.1	20,591	-0.01%
2023/06/29	4	57.15	6	58.08	57.10	-2	20,543	-0.01%
2023/06/28	8	57.15	15	57.47	56.60	-7	20,443	-0.03%
2023/06/27	15.3	56.19	15	56.68	56.20	0.3	20,598	0.00%
2023/06/26	5	58.02	41	58.44	58.10	-36	20,646	-0.17%
2023/06/21	11	58.51	19	58.93	58.40	-8	20,678	-0.04%
2023/06/20	28	58.54	2	60.70	58.20	26	20,649	0.13%
2023/06/19	14	60.60	17	59.97	60.60	-3	20,563	-0.01%
2023/06/16	4	58.70	5	58.80	58.00	-1	20,613	0.00%
2023/06/15	0	0.00	2	58.05	58.60	-2	20,585	-0.01%
2023/06/14	3	56.77	1	57.60	56.60	2	20,658	0.01%
2023/06/13	0.1	56.70	2	57.25	57.30	-1.9	20,952	-0.01%
2023/06/12	14	57.02	25.2	57.49	56.60	-11.2	21,046	-0.05%
2023/06/09	14.1	59.61	1	59.90	58.70	13.1	20,987	0.06%
2023/06/08	13.2	59.58	3	60.07	59.20	10.2	21,301	0.05%
2023/06/07	9	58.99	8	59.58	59.30	1	21,446	0.00%
2023/06/06	21	59.35	51.2	59.33	59.30	-30.2	21,829	-0.14%
2023/06/05	44.3	59.05	29.3	59.38	58.90	15	22,475	0.07%
2023/06/02	31	56.68	26	57.36	56.60	5	22,505	0.02%
2023/06/01	30	57.20	46	56.66	57.20	-16	22,401	-0.07%
2023/05/31	20	55.70	20	55.05	55.70	0	22,283	0.00%
2023/05/30	9	54.47	1	55.50	54.10	8	22,289	0.04%
2023/05/29	0	0.00	1	55.30	54.90	-1	22,522	0.00%
2023/05/26	0	0.00	1	54.50	54.10	-1	22,987	0.00%
2023/05/25	3	54.37	10	53.50	54.20	-7	23,153	-0.03%
2023/05/24	170	55.13	178	56.13	55.00	-8	23,148	-0.03%	大買/大賣/
2023/05/23	199	55.57	179	53.90	55.70	20	22,937	0.09%	大買/大賣/
2023/05/22	0	0.00	3	51.90	52.60	-3	22,589	-0.01%
2023/05/19	26.2	53.43	10	54.10	51.70	16.2	22,525	0.07%
2023/05/18	53	56.90	58	56.70	56.90	-5	21,742	-0.02%
2023/05/17	0.1	56.30	5	56.08	56.10	-4.9	21,600	-0.02%
2023/05/16	26	55.20	28	54.91	55.20	-2	21,489	-0.01%
2023/05/15	11	54.20	11	55.10	54.20	0	21,524	0.00%
2023/05/12	2	54.00	1	54.30	55.50	1	21,639	0.00%
2023/05/11	47	54.93	44	57.45	54.90	3	21,505	0.01%
2023/05/10	2	57.20	2	58.00	57.10	0	21,283	0.00%
2023/05/09	6	57.00	5.1	56.48	56.40	0.9	21,155	0.00%
2023/05/08	6	57.90	117	58.29	58.10	-111	20,936	-0.53%	大賣/鉅額交易
2023/05/05	119	58.18	92	59.90	58.00	27	21,002	0.13%	大買/
2023/05/04	101.1	59.99	71	59.24	60.10	30.1	20,885	0.14%	大買/
2023/05/03	74	59.16	54	59.52	58.50	20	20,956	0.10%
2023/05/02	71	57.84	59	59.86	57.70	12	20,644	0.06%
2023/04/28	135	58.54	155	57.85	58.80	-20	20,417	-0.10%	大買/大賣/
2023/04/27	64	56.42	47	54.71	56.80	17	19,842	0.09%
2023/04/26	34	54.42	35	53.74	54.50	-1	19,490	-0.01%
2023/04/25	159	54.63	205	55.44	54.30	-46	19,361	-0.24%	大買/大賣/
2023/04/24	10	55.58	4	55.53	56.00	6	19,146	0.03%
2023/04/21	19	55.51	21	56.78	54.30	-2	19,157	-0.01%
2023/04/20	69.1	57.84	54	59.30	57.60	15.1	18,682	0.08%
2023/04/19	4.2	59.76	20	59.97	59.60	-15.8	18,409	-0.09%
2023/04/18	73.1	60.70	126	61.19	60.00	-52.9	18,251	-0.29%	大賣/
2023/04/17	63.2	62.66	99	61.29	62.80	-35.8	17,846	-0.20%
2023/04/14	16	58.56	22.2	58.93	58.80	-6.2	17,383	-0.04%
2023/04/13	111	60.81	139.5	61.47	60.20	-28.5	17,106	-0.17%	大買/大賣/
2023/04/12	77	58.81	45.3	58.71	60.10	31.7	16,326	0.19%
2023/04/11	46	54.84	49	54.69	55.00	-3	15,667	-0.02%
2023/04/10	22	53.85	29	52.69	53.90	-7	15,476	-0.05%
2023/04/07	69	51.99	62	52.41	52.00	7	15,270	0.05%
2023/04/06	2	52.40	17	52.36	52.40	-15	15,299	-0.10%
2023/03/31	10	51.33	5	51.44	51.40	5	15,361	0.03%
2023/03/30	25	51.90	30	52.02	51.90	-5	15,700	-0.03%
2023/03/29	26	51.79	31	51.62	51.80	-5	16,086	-0.03%
2023/03/28	107	51.45	122	52.28	51.50	-15	16,247	-0.09%	大買/大賣/
2023/03/27	13	51.84	22	52.05	52.10	-9	16,054	-0.06%
2023/03/24	23	50.70	0	0.00	50.60	23	15,998	0.14%
2023/03/23	20	51.76	7	51.31	51.50	13	16,171	0.08%
2023/03/22	12	51.73	20	52.70	51.80	-8	16,609	-0.05%
2023/03/21	40	53.05	37	53.31	52.60	3	17,190	0.02%
2023/03/20	8	50.10	28	50.41	50.00	-20	17,266	-0.12%
2023/03/17	44	50.11	73	49.63	50.30	-29	17,307	-0.17%
2023/03/16	55	48.69	111	49.68	48.65	-56	17,127	-0.33%	大賣/
2023/03/15	266	50.41	28	50.03	50.90	238	16,866	1.41%	大買/鉅額交易
2023/03/14	89	49.69	96	49.60	49.55	-7	16,699	-0.04%
2023/03/13	21	49.57	15	49.89	50.00	6	16,595	0.04%
2023/03/10	61	49.90	65	48.42	50.00	-4	16,262	-0.02%
2023/03/09	154	49.09	193	49.46	49.20	-39	16,160	-0.24%	大買/大賣/
2023/03/08	58	48.97	30	49.05	49.00	28	15,791	0.18%
2023/03/07	43	45.89	26	45.88	48.10	17	15,134	0.11%
2023/03/06	7	43.76	14	43.60	43.75	-7	14,515	-0.05%
2023/03/03	11	43.22	2	43.50	43.25	9	14,651	0.06%
2023/03/02	30	43.51	32	43.65	43.70	-2	14,911	-0.01%
2023/03/01	22	43.50	0	0.00	43.55	22	15,377	0.14%
2023/02/24	72	44.96	84	44.79	45.05	-12	15,369	-0.08%
2023/02/23	63	44.12	71	42.94	44.20	-8	14,942	-0.05%
2023/02/22	2	41.50	9	42.46	42.50	-7	14,839	-0.05%
2023/02/21	10	42.15	1	42.65	41.90	9	15,002	0.06%
2023/02/20	90	41.92	88	41.81	42.00	2	15,126	0.01%
2023/02/17	1	41.30	9	41.07	41.25	-8	15,085	-0.05%
2023/02/16	0	0.00	2	40.38	40.40	-2	14,928	-0.01%
2023/02/15	1	39.55	1	39.85	39.90	0	15,145	0.00%
2023/02/14	0	0.00	6	39.33	39.55	-6	15,145	-0.04%
2023/02/13	45	38.99	17	39.75	39.00	28	15,203	0.18%
2023/02/10	21	39.96	10	40.41	39.70	11	15,261	0.07%
2023/02/08	32	39.41	25	39.70	39.40	7	15,238	0.05%
2023/02/07	13	39.80	15	39.05	39.80	-2	15,196	-0.01%
2023/02/06	9	38.89	0	0.00	38.95	9	15,198	0.06%
2023/02/03	23	39.81	2	40.20	39.45	21	15,146	0.14%
2023/02/02	61	40.27	65	40.12	40.30	-4	14,990	-0.03%
2023/02/01	74	40.92	50	38.32	40.00	24	15,057	0.16%
2023/01/30	0	0.00	4	37.40	37.65	-4	15,052	-0.03%
2023/01/17	1	36.60	1	37.05	36.65	0	15,072	0.00%
2023/01/16	9	36.35	7	36.85	36.35	2	15,055	0.01%
2023/01/13	8	36.80	8	36.95	36.80	0	15,021	0.00%
2023/01/12	2	36.63	4	36.83	36.70	-2	15,112	-0.01%
2023/01/11	6	36.78	18	36.28	36.85	-12	15,160	-0.08%
2023/01/10	0	0.00	4	35.49	35.45	-4	14,994	-0.03%
2023/01/06	2	35.00	1	35.25	35.20	1	15,182	0.01%
2023/01/05	4	35.68	0	0.00	35.05	4	15,367	0.03%
2023/01/04	4	36.08	2	36.40	36.40	2	15,563	0.01%
2023/01/03	28	36.43	28	36.78	36.40	0	15,843	0.00%
2022/12/30	8	37.04	13	37.17	37.15	-5	16,066	-0.03%
2022/12/29	29	36.25	29	36.21	36.25	0	16,319	0.00%
2022/12/28	7	36.65	2	37.38	36.45	5	16,375	0.03%
2022/12/27	1	36.90	0	0.00	36.75	1	16,472	0.01%
2022/12/26	4	37.03	1	36.95	37.00	3	16,532	0.02%
2022/12/23	37	37.48	38	37.28	37.50	-1	16,641	-0.01%
2022/12/22	5	37.34	8	37.79	37.75	-3	16,716	-0.02%
2022/12/21	23	37.10	12	36.69	37.00	11	16,567	0.07%
2022/12/20	3	35.03	22	36.28	34.85	-19	16,376	-0.12%
2022/12/19	26	35.40	27	36.08	35.35	-1	16,566	-0.01%
2022/12/16	79	36.40	79	36.16	36.40	0	16,796	0.00%
2022/12/15	20	37.16	16	37.30	36.60	4	16,699	0.02%
2022/12/14	18	36.69	12	36.43	37.00	6	16,358	0.04%
2022/12/13	17	36.05	19	36.22	36.75	-2	15,840	-0.01%
2022/12/12	6	34.21	44	34.78	35.05	-38	15,076	-0.25%
2022/12/09	0	0.00	2	33.58	33.70	-2	14,541	-0.01%
2022/12/08	0	0.00	3	32.70	33.00	-3	14,449	-0.02%
2022/12/07	2	31.85	10	32.34	32.25	-8	14,417	-0.06%
2022/12/06	17	32.61	15	33.30	32.55	2	14,313	0.01%
2022/12/02	2	33.45	21	33.56	33.40	-19	14,205	-0.13%
2022/12/01	0	0.00	31	33.75	33.65	-31	14,143	-0.22%
2022/11/30	43	33.02	37	33.50	33.00	6	13,923	0.04%
2022/11/29	66	33.47	31	33.27	33.50	35	13,734	0.25%
2022/11/28	0	0.00	3	33.15	32.95	-3	13,468	-0.02%
2022/11/25	8	32.51	13	33.02	32.60	-5	13,400	-0.04%
2022/11/24	14	32.82	28	32.76	32.80	-14	13,297	-0.11%
2022/11/23	22	33.66	4	33.80	33.95	18	12,927	0.14%
2022/11/22	42	33.07	23	32.52	33.20	19	12,413	0.15%
2022/11/21	7	31.76	6	32.28	32.30	1	12,123	0.01%
2022/11/18	11	32.15	12	32.04	31.65	-1	12,001	-0.01%
2022/11/17	11	32.35	9	32.93	32.40	2	11,939	0.02%
2022/11/16	17	31.95	6	32.00	32.15	11	11,602	0.09%
2022/11/15	0	0.00	5	31.00	31.45	-5	11,366	-0.04%
2022/11/14	0	0.00	6	30.57	30.70	-6	11,283	-0.05%
2022/11/11	6	30.23	2	30.25	30.10	4	11,223	0.04%
2022/11/09	1	31.40	5	31.20	30.85	-4	11,063	-0.04%
2022/11/08	2	31.03	2	31.25	30.80	0	10,999	0.00%
2022/11/07	11	30.36	2	30.33	30.25	9	10,930	0.08%
2022/11/04	0	0.00	1	29.30	29.40	-1	10,871	-0.01%
2022/10/31	0	0.00	1	28.30	28.40	-1	11,002	-0.01%
2022/10/28	16	28.35	11	28.45	28.25	5	11,002	0.05%
2022/10/27	8	27.99	7	28.30	28.50	1	10,770	0.01%
2022/10/26	36	29.44	31	30.57	29.40	5	10,592	0.05%
2022/10/25	52	30.41	55	30.86	30.35	-3	10,651	-0.03%
2022/10/24	9	30.44	1	30.60	30.70	8	10,724	0.07%
2022/10/21	11	30.10	11	30.15	30.10	0	10,796	0.00%
2022/10/20	40	30.44	39	30.55	30.45	1	10,897	0.01%
2022/10/19	15	30.57	20	30.32	30.55	-5	10,811	-0.05%
2022/10/18	5	30.00	35	29.91	30.00	-30	10,940	-0.27%
2022/10/17	5	30.00	5	30.30	30.05	0	10,946	0.00%
2022/10/14	30	30.77	0	0.00	30.65	30	11,000	0.27%
2022/10/13	2	29.75	0	0.00	29.35	2	11,075	0.02%
2022/10/12	6	30.61	5	31.22	30.85	1	11,317	0.01%
2022/10/11	244	31.63	262	31.37	31.75	-18	11,401	-0.16%	大買/大賣/
2022/10/07	67	30.93	108	31.63	31.75	-41	11,477	-0.36%	大賣/
2022/10/06	60	31.06	7	30.97	31.10	53	11,338	0.47%
2022/10/05	7	29.96	5	30.40	29.90	2	11,190	0.02%
2022/10/04	5	29.77	9	29.78	29.85	-4	11,237	-0.04%
2022/10/03	109	28.93	250	29.01	29.20	-141	11,103	-1.27%	大買/大賣/鉅額交易
2022/09/30	365	29.08	281	28.61	29.55	84	11,018	0.76%	大買/大賣/
2022/09/29	67	28.67	8	29.24	28.90	59	10,825	0.55%
2022/09/28	82	27.44	79	29.08	27.40	3	10,628	0.03%
2022/09/27	5	28.62	29	28.42	29.00	-24	10,423	-0.23%
2022/09/26	33	29.73	29	30.43	29.25	4	10,195	0.04%
2022/09/23	26	30.15	21	30.14	30.10	5	9,844	0.05%
2022/09/22	4	29.08	2	29.10	29.00	2	9,506	0.02%
2022/09/20	1	28.05	0	0.00	28.30	1	9,448	0.01%
2022/09/16	2	28.30	0	0.00	28.20	2	9,460	0.02%
2022/09/13	2	28.90	2	28.65	28.90	0	9,675	0.00%
2022/09/12	2	28.55	1	28.60	28.70	1	9,858	0.01%
2022/09/06	2	27.28	0	0.00	27.20	2	10,074	0.02%
2022/09/05	4	27.28	5	27.46	27.50	-1	10,204	-0.01%
2022/09/02	4	27.69	0	0.00	27.65	4	10,261	0.04%
2022/09/01	3	28.27	7	28.55	28.10	-4	10,247	-0.04%
2022/08/31	9	28.48	1	28.65	28.45	8	10,267	0.08%
2022/08/29	1	28.40	0	0.00	28.40	1	10,214	0.01%
2022/08/25	60	29.03	60	29.08	29.00	0	10,350	0.00%
2022/08/24	3	29.08	0	0.00	28.90	3	10,473	0.03%
2022/08/19	78	29.02	77	29.58	29.00	1	10,746	0.01%
2022/08/18	1	29.05	0	0.00	29.45	1	10,875	0.01%
2022/08/17	31	29.57	13	29.38	29.25	18	11,148	0.16%
2022/08/16	7	29.82	9	29.53	29.50	-2	11,265	-0.02%
2022/08/12	8	30.25	0	0.00	30.00	8	11,879	0.07%
2022/08/11	15	30.52	10	30.50	30.45	5	11,930	0.04%
2022/08/10	20	31.09	3	31.88	30.70	17	12,004	0.14%
2022/08/09	1	30.95	4	30.93	31.20	-3	12,123	-0.02%
2022/08/08	6	30.45	1	30.60	30.60	5	12,304	0.04%
2022/08/05	111	30.39	105	30.37	30.40	6	12,413	0.05%	大買/大賣/
2022/08/04	112	30.35	111.2	30.46	30.35	0.8	12,725	0.01%	大買/大賣/
2022/08/03	147	30.44	161	30.60	30.40	-14	13,847	-0.10%	大買/大賣/
2022/08/02	2	30.45	15	30.58	30.90	-13	14,494	-0.09%
2022/08/01	6	31.53	26	31.81	31.40	-20	14,677	-0.14%
2022/07/29	0	0.00	16	31.34	31.20	-16	14,887	-0.11%
2022/07/28	129	30.75	109	30.53	30.75	20	14,936	0.13%	大買/大賣/
2022/07/27	66	30.42	67	30.15	30.45	-1	15,013	-0.01%
2022/07/26	27	30.25	22	30.00	30.45	5	15,266	0.03%
2022/07/25	5	29.86	1	30.30	30.35	4	15,401	0.03%
2022/07/22	3	29.18	4	29.40	29.30	-1	15,430	-0.01%
2022/07/21	2	29.05	1	29.00	29.00	1	16,482	0.01%
2022/07/20	76	29.34	84	29.54	29.05	-8	18,316	-0.04%
2022/07/19	280	29.71	271	28.77	29.70	9	19,359	0.05%	大買/大賣/
2022/07/18	100	28.97	108	27.74	29.00	-8	19,944	-0.04%	大賣/
2022/07/15	73	26.95	83	26.08	27.35	-10	19,673	-0.05%
2022/07/14	2	25.00	1	25.00	25.10	1	19,617	0.01%
2022/07/13	4	23.45	4	23.60	23.65	0	19,695	0.00%
2022/07/12	9	24.05	2	25.90	23.65	7	19,744	0.04%
2022/07/06	2	24.90	0	0.00	24.40	2	22,120	0.01%
2022/07/04	0	0.00	1	24.75	24.40	-1	22,581	0.00%
2022/06/29	0	0.00	1	25.80	25.65	-1	22,613	0.00%
2022/06/24	0	0.00	1	25.80	25.50	-1	22,616	0.00%
2022/06/23	2	25.40	0	0.00	25.40	2	22,605	0.01%
2022/06/22	1	26.05	0	0.00	25.95	1	22,519	0.00%
2022/06/21	0	0.00	6	26.75	27.05	-6	22,495	-0.03%
2022/06/20	2	26.80	0	0.00	25.95	2	22,427	0.01%
2022/06/17	6.1	27.91	11	28.65	27.90	-4.9	22,282	-0.02%
2022/06/16	11	29.23	11	29.35	29.00	0	22,194	0.00%
2022/06/15	5	29.06	0	0.00	28.65	5	22,114	0.02%
2022/06/14	1	28.00	1	28.30	28.45	0	22,067	0.00%
2022/06/13	12	29.12	19	29.51	29.10	-7	22,170	-0.03%
2022/06/10	17	30.20	19	29.97	30.20	-2	22,205	-0.01%
2022/06/09	3.1	30.24	1	30.05	29.95	2.1	22,247	0.01%
2022/06/08	16	30.05	17	30.01	30.05	-1	22,261	0.00%
2022/06/07	41	29.80	41	29.35	29.80	0	22,362	0.00%
2022/06/06	48	29.25	48	28.80	29.25	0	22,414	0.00%
2022/06/02	7	28.91	0	0.00	28.80	7	22,769	0.03%
2022/06/01	1	29.40	16	29.48	29.55	-15	22,924	-0.07%
2022/05/31	23	29.51	34	30.45	29.40	-11	22,897	-0.05%
2022/05/30	0	0.00	4	31.05	30.70	-4	22,869	-0.02%
2022/05/27	1	31.50	1	31.20	30.90	0	23,008	0.00%
2022/05/26	174	31.02	169	31.90	31.00	5	23,087	0.02%	大買/大賣/
2022/05/25	80	31.58	82	30.89	31.60	-2	22,981	-0.01%
2022/05/24	10	30.70	8	31.15	30.70	2	22,716	0.01%
2022/05/23	2	30.78	4	30.71	30.90	-2	22,524	-0.01%
2022/05/20	101	30.27	95	30.65	30.25	6	22,346	0.03%	大買/
2022/05/19	2	29.80	4	30.50	30.60	-2	22,169	-0.01%
2022/05/18	57	30.20	58	29.86	30.20	-1	21,994	0.00%
2022/05/17	157	29.81	144	30.13	29.80	13	21,825	0.06%	大買/大賣/
2022/05/16	2	29.85	4	29.95	30.05	-2	21,497	-0.01%
2022/05/13	6	29.10	11	29.02	29.00	-5	21,295	-0.02%
2022/05/12	2	29.93	13	30.46	28.55	-11	21,107	-0.05%
2022/05/11	136	30.75	116	31.75	30.60	20	20,729	0.10%	大買/大賣/
2022/05/10	20	31.32	44	30.72	31.10	-24	19,544	-0.12%
2022/05/09	131	29.21	125	30.25	29.00	6	18,800	0.03%	大買/大賣/
2022/05/06	1	29.15	8	29.69	29.70	-7	18,430	-0.04%
2022/05/05	118	29.00	106	29.30	29.00	12	17,966	0.07%	大買/大賣/
2022/05/04	4	28.60	4	28.20	28.70	0	17,641	0.00%
2022/05/03	32	27.99	31	28.92	28.00	1	17,390	0.01%
2022/04/28	2	28.88	1	29.05	28.50	1	16,719	0.01%
2022/04/27	6	29.87	3	30.08	28.80	3	16,354	0.02%
2022/04/26	129	31.89	123	33.71	31.55	6	15,213	0.04%	大買/大賣/
2022/04/25	21	31.70	76	31.61	33.35	-55	13,191	-0.42%
2022/04/22	14	30.51	21	31.78	32.35	-7	11,844	-0.06%
2022/04/20	129	29.80	119	30.43	29.80	10	10,526	0.09%	大買/大賣/
2022/04/19	0	0.00	45	29.80	30.10	-45	10,074	-0.45%
2022/04/18	46	28.99	53	29.59	29.00	-7	9,706	-0.07%
2022/04/15	11	30.09	2	30.23	29.95	9	9,386	0.10%
2022/04/14	41	29.95	45	30.16	29.85	-4	8,735	-0.05%
2022/04/13	17	29.49	34	29.05	29.25	-17	7,484	-0.23%
2022/04/12	4	26.89	1	27.35	27.55	3	6,739	0.04%
2022/04/11	46	27.25	41	27.67	27.55	5	6,542	0.08%
2022/04/08	0	0.00	4	26.78	26.85	-4	6,172	-0.06%
2022/04/07	0	0.00	1	26.40	25.70	-1	5,975	-0.02%
2022/04/06	0	0.00	10	26.10	26.15	-10	5,855	-0.17%
2022/03/31	1	25.00	0	0.00	25.30	1	5,778	0.02%
2022/03/30	2	25.50	0	0.00	25.40	2	5,804	0.03%
2022/03/28	0	0.00	1	25.50	25.70	-1	5,788	-0.02%
2022/03/24	3	25.93	0	0.00	25.90	3	5,884	0.05%
2022/03/22	0	0.00	4	25.60	25.50	-4	5,819	-0.07%
2022/03/18	0	0.00	1	25.20	24.60	-1	5,748	-0.02%
2022/03/17	0	0.00	2	25.00	25.00	-2	5,814	-0.03%
2022/03/16	5	24.03	0	0.00	23.90	5	5,747	0.09%
2022/03/14	0	0.00	5	26.28	26.35	-5	5,389	-0.09%
2022/03/11	0	0.00	5	26.03	25.65	-5	5,295	-0.09%
2022/03/10	22	25.89	25	25.18	25.90	-3	5,206	-0.06%
2022/03/09	8	24.64	15	24.99	25.20	-7	5,049	-0.14%
2022/03/08	14	25.87	14	25.37	24.65	0	4,932	0.00%
2022/03/07	1	26.15	14	26.21	26.15	-13	4,513	-0.29%
2022/03/04	5	25.90	11	26.28	25.90	-6	4,187	-0.14%
2022/03/03	22	26.22	42	26.40	26.25	-20	4,069	-0.49%
2022/03/02	18	25.89	15.2	25.64	25.80	2.8	3,846	0.07%
2022/03/01	23	24.90	38	24.82	24.90	-15	3,707	-0.40%
2022/02/25	0	0.00	1.2	23.99	23.90	-1.2	3,634	-0.03%
2022/02/24	2	22.95	1	23.30	22.90	1	3,539	0.03%
2022/02/22	10	23.45	10	23.95	23.50	0	3,446	0.00%
2022/02/21	0	0.00	4	23.89	23.90	-4	3,271	-0.12%
2022/02/18	0	0.00	1	22.90	22.85	-1	3,001	-0.03%
2022/02/17	20	22.43	23	22.52	22.55	-3	2,991	-0.10%
2022/02/16	6	22.39	0.2	22.35	22.25	5.8	2,965	0.20%
2022/02/14	1	21.90	0	0.00	22.00	1	3,116	0.03%
2022/02/11	1	22.25	0	0.00	22.20	1	3,120	0.03%
2022/02/10	0	0.00	1	22.25	22.15	-1	3,186	-0.03%
2022/02/09	0	0.00	1	22.05	21.95	-1	3,311	-0.03%
2022/02/08	0	0.00	3	21.80	21.75	-3	3,323	-0.09%
2022/02/07	0	0.00	1	21.25	21.20	-1	3,329	-0.03%
2022/01/26	1.1	20.25	0	0.00	20.20	1.1	3,351	0.03%
2022/01/25	0	0.00	9	20.50	20.30	-9	3,398	-0.26%
2022/01/24	4.2	20.52	0	0.00	20.65	4.2	3,440	0.12%
2022/01/21	0.1	21.00	0	0.00	21.00	0.1	3,469	0.00%
2022/01/19	4	20.80	2	20.90	20.80	2	3,572	0.06%
2022/01/18	0	0.00	1	21.40	21.10	-1	3,609	-0.03%
2022/01/17	2	21.15	0	0.00	21.15	2	3,671	0.05%
2022/01/13	1	21.50	0	0.00	21.50	1	3,886	0.03%
2022/01/10	4	21.58	0	0.00	21.30	4	3,890	0.10%
2022/01/07	0	0.00	5	21.40	21.40	-5	3,912	-0.13%
2022/01/05	1	21.60	1	21.65	21.60	0	4,027	0.00%
2022/01/04	4	21.63	0	0.00	21.60	4	4,112	0.10%
2022/01/03	3	21.83	0	0.00	21.80	3	4,182	0.07%
2021/12/28	4	21.90	0	0.00	21.85	4	4,369	0.09%
2021/12/24	2	22.20	0	0.00	22.20	2	4,537	0.04%
2021/12/23	5	22.45	0	0.00	22.35	5	4,538	0.11%
2021/12/22	8	22.46	0	0.00	22.30	8	4,557	0.18%
2021/12/21	21	22.29	0	0.00	22.70	21	4,537	0.46%
2021/12/20	60	22.50	0	0.00	22.70	60	4,481	1.34%
2021/12/16	3	21.67	0	0.00	21.55	3	4,471	0.07%
2021/12/13	0	0.00	5	22.12	22.25	-5	4,612	-0.11%
2021/12/08	0	0.00	2	21.65	21.65	-2	5,027	-0.04%
2021/12/07	2	21.85	0	0.00	21.85	2	5,313	0.04%
2021/12/01	7	21.16	0	0.00	21.25	7	5,774	0.12%
2021/11/29	1	20.70	2	20.80	20.80	-1	6,123	-0.02%
2021/11/26	2	21.25	0	0.00	21.25	2	6,557	0.03%
2021/11/25	0	0.00	41	22.44	21.80	-41	7,106	-0.58%
2021/11/24	0	0.00	40	22.15	22.00	-40	7,076	-0.57%
2021/11/22	5	21.05	0	0.00	21.10	5	7,524	0.07%
2021/11/18	0	0.00	1	21.25	21.25	-1	7,845	-0.01%
2021/11/16	1	21.50	0	0.00	21.55	1	8,381	0.01%
2021/11/15	1	21.70	0	0.00	21.75	1	8,549	0.01%
2021/11/12	0	0.00	17	22.41	22.15	-17	8,930	-0.19%
2021/11/11	80	22.39	0	0.00	22.25	80	9,405	0.85%
2021/11/09	12	21.90	20	22.08	22.00	-8	10,616	-0.08%
2021/11/05	3	21.35	3	21.25	21.20	0	12,062	0.00%
2021/11/04	1	21.25	0	0.00	21.20	1	12,380	0.01%
2021/11/03	1	21.60	0	0.00	21.60	1	13,125	0.01%
2021/11/02	1	21.50	0	0.00	21.15	1	13,351	0.01%
2021/11/01	0	0.00	2	21.00	21.00	-2	13,595	-0.01%
2021/10/27	0	0.00	4	21.20	21.30	-4	15,244	-0.03%
2021/10/26	5	21.74	4	22.10	21.75	1	16,418	0.01%
2021/10/22	3	21.75	0	0.00	21.90	3	18,103	0.02%
2021/10/21	28	23.49	17	23.59	23.45	11	18,215	0.06%
2021/10/19	1	23.00	0	0.00	22.95	1	18,800	0.01%
2021/10/13	1	22.35	0	0.00	22.10	1	21,328	0.00%
2021/10/05	0	0.00	2	22.78	23.75	-2	22,108	-0.01%
2021/10/04	3	22.75	1	22.70	22.65	2	22,144	0.01%
2021/10/01	5	24.05	0	0.00	24.05	5	22,269	0.02%
2021/09/29	2	24.20	10	24.35	24.20	-8	22,590	-0.04%
2021/09/28	1	24.55	0	0.00	24.50	1	22,980	0.00%
2021/09/27	0	0.00	1	25.10	25.00	-1	23,587	0.00%
2021/09/24	3	24.80	0	0.00	24.75	3	25,173	0.01%
2021/09/23	0	0.00	50	24.71	24.85	-50	27,414	-0.18%
2021/09/16	98	26.02	83	26.45	26.00	15	29,021	0.05%
2021/09/15	2	25.60	7	26.00	26.35	-5	28,960	-0.02%
2021/09/14	1	26.35	5	26.11	26.10	-4	28,920	-0.01%
2021/09/13	13	26.82	24	26.93	26.95	-11	28,902	-0.04%
2021/09/10	51	26.18	16	26.56	26.05	35	28,697	0.12%
2021/09/09	0	0.00	5	25.19	25.70	-5	28,390	-0.02%
2021/09/08	0	0.00	1	25.40	24.75	-1	28,335	0.00%
2021/09/07	0	0.00	1	25.25	25.40	-1	28,251	0.00%
2021/09/06	5	26.13	1	26.45	25.60	4	28,141	0.01%
2021/09/03	15	27.03	5	26.91	26.35	10	27,935	0.04%
2021/09/02	3	26.53	3	26.83	26.65	0	27,745	0.00%
2021/09/01	133	27.02	124	27.20	27.00	9	27,620	0.03%	大買/大賣/
2021/08/31	5	26.67	48	26.92	27.20	-43	27,184	-0.16%
2021/08/30	53	25.99	50	26.29	26.00	3	26,686	0.01%
2021/08/27	12	25.88	0	0.00	26.00	12	26,770	0.04%
2021/08/26	61	26.59	6	26.02	25.60	55	27,415	0.20%
2021/08/25	2	25.35	2	25.65	25.35	0	27,090	0.00%
2021/08/24	114	25.63	107	25.83	25.65	7	27,011	0.03%	大買/大賣/
2021/08/23	29	25.69	0	0.00	25.85	29	26,875	0.11%
2021/08/19	3	24.73	11	24.65	24.20	-8	26,365	-0.03%
2021/08/18	16	24.15	1	25.30	25.60	15	26,158	0.06%
2021/08/17	5	25.00	5	25.65	23.90	0	25,777	0.00%
2021/08/16	26	27.04	9	26.63	26.40	17	25,231	0.07%
2021/08/13	31	28.64	2	28.45	27.55	29	24,737	0.12%
2021/08/12	16	28.20	22	28.90	29.75	-6	23,927	-0.03%
2021/08/11	3	27.27	5	28.03	27.85	-2	22,963	-0.01%
2021/08/09	145	27.95	146	27.83	27.95	-1	22,110	0.00%	大買/大賣/
2021/08/06	2	26.20	4	27.34	26.95	-2	21,412	-0.01%
2021/08/05	2	27.25	3	27.02	26.65	-1	21,222	0.00%
2021/08/04	8	27.80	2	27.78	27.40	6	21,141	0.03%
2021/08/03	6	28.58	14	28.69	28.85	-8	21,239	-0.04%
2021/08/02	5	29.21	30	28.68	29.30	-25	20,948	-0.12%
2021/07/30	144	27.54	114	28.21	27.20	30	20,265	0.15%	大買/大賣/
2021/07/29	16	27.86	25	28.04	27.95	-9	19,168	-0.05%
2021/07/28	6	26.20	4	26.10	25.75	2	17,963	0.01%
2021/07/27	0	0.00	2	26.15	25.60	-2	17,718	-0.01%
2021/07/26	130	26.84	131	26.80	26.90	-1	17,744	-0.01%	大買/大賣/
2021/07/23	6	25.90	7	26.37	26.70	-1	17,549	-0.01%
2021/07/22	7	25.50	3	25.13	25.00	4	17,272	0.02%
2021/07/21	51	26.81	50.1	27.31	26.50	0.9	17,026	0.01%
2021/07/20	23	26.53	30.2	26.57	26.75	-7.2	16,240	-0.04%
2021/07/19	14	26.58	4	26.63	27.10	10	15,653	0.06%
2021/07/16	18	25.05	18	25.40	25.10	0	15,298	0.00%
2021/07/15	18	24.88	18	24.35	24.85	0	15,227	0.00%
2021/07/14	0	0.00	3	23.00	23.90	-3	15,419	-0.02%
2021/07/13	4	23.55	1	23.50	23.50	3	16,149	0.02%
2021/07/12	1	25.10	3	25.40	25.05	-2	16,669	-0.01%
2021/07/09	2	25.00	2	24.80	24.65	0	17,158	0.00%
2021/07/08	3	24.60	3	24.98	24.95	0	17,332	0.00%
2021/07/07	1	24.80	0	0.00	24.30	1	17,117	0.01%
2021/07/06	1	26.00	6	25.73	25.60	-5	16,927	-0.03%
2021/07/05	6	26.58	1	26.50	26.35	5	16,765	0.03%
2021/07/02	14	25.71	1	26.00	25.65	13	16,464	0.08%
2021/07/01	31	28.03	20	28.60	26.80	11	15,961	0.07%
2021/06/30	53	27.07	38	26.76	27.50	15	14,329	0.10%
2021/06/29	22	23.87	7	24.11	25.15	15	12,019	0.12%
2021/06/28	3	22.63	16	22.25	22.90	-13	10,786	-0.12%
2021/06/25	1	20.90	1	21.30	20.85	0	10,250	0.00%
2021/06/23	2	20.30	5	20.50	20.45	-3	10,125	-0.03%
2021/06/22	0	0.00	0	21.25	20.80	0	10,050	0.00%
2021/06/18	5	20.45	0	0.00	20.25	5	9,820	0.05%
2021/06/11	0	0.00	1	21.00	20.40	-1	9,696	-0.01%
2021/06/09	5	20.35	6	20.64	20.35	-1	9,630	-0.01%
2021/06/08	5	21.00	5	21.12	21.00	0	9,596	0.00%
2021/06/07	10	20.99	5	21.63	20.80	5	9,580	0.05%
2021/06/04	6	21.73	5	22.50	21.70	1	9,486	0.01%
2021/06/03	38	22.60	45	22.57	22.45	-7	9,303	-0.08%
2021/06/02	16	20.98	3.2	21.28	21.70	12.8	8,530	0.15%
2021/05/31	1	20.85	2	20.48	20.00	-1	8,437	-0.01%
2021/05/28	0	0.00	1	19.70	19.40	-1	8,325	-0.01%
2021/05/21	2	18.35	7	18.63	19.15	-5	8,372	-0.06%
2021/05/20	1	18.20	1	18.65	18.05	0	8,310	0.00%
2021/05/18	2	18.10	2	18.10	18.25	0	8,174	0.00%
2021/05/17	1	17.00	10	17.00	16.60	-9	8,117	-0.11%
2021/05/13	0	0.00	1	18.65	18.55	-1	7,916	-0.01%
2021/05/12	6	19.76	14	20.31	19.60	-8	7,828	-0.10%
2021/05/11	99	22.53	93	21.79	21.70	6	7,594	0.08%
2021/05/10	4	22.08	5	22.25	22.15	-1	7,003	-0.01%
2021/05/07	2	20.50	3	21.10	21.20	-1	6,735	-0.01%
2021/05/06	51	20.25	52	20.40	20.35	-1	6,625	-0.02%
2021/05/05	1	20.75	2	20.95	20.40	-1	6,476	-0.02%
2021/05/04	1	20.90	30	19.55	19.55	-29	6,276	-0.46%
2021/05/03	1	21.30	3	22.30	21.65	-2	6,096	-0.03%
2021/04/29	5	21.30	9	21.32	21.20	-4	5,810	-0.07%
2021/04/28	11	20.53	7	20.88	20.60	4	5,639	0.07%
2021/04/27	47	20.87	51	21.16	21.00	-4	5,570	-0.07%
2021/04/26	14	21.14	19	21.06	21.20	-5	5,472	-0.09%
2021/04/23	0	0.00	3	20.78	20.80	-3	5,375	-0.06%
2021/04/22	17	21.02	20	22.13	20.55	-3	5,281	-0.06%
2021/04/21	11	21.57	3	21.65	21.70	8	4,844	0.17%
2021/04/20	16	22.66	3	22.00	22.10	13	4,649	0.28%
2021/04/19	91	22.86	62	23.04	23.65	29	4,266	0.68%
2021/04/16	48	21.56	68	21.43	21.50	-20	3,385	-0.59%
2021/04/15	10	20.37	10	20.56	20.95	0	2,604	0.00%
2021/04/14	9	19.25	44	19.46	19.75	-35	1,850	-1.89%
2021/04/12	3	18.33	0	0.00	18.25	3	1,510	0.20%
2021/04/09	3	18.10	1	18.15	18.05	2	1,450	0.14%
2021/04/08	2	18.40	5	18.28	18.35	-3	1,395	-0.21%
2021/04/07	10	18.05	10	17.79	17.80	0	1,262	0.00%
2021/04/06	0	0.00	4	17.30	17.30	-4	1,130	-0.35%
2021/03/29	0	0.00	10	16.91	17.00	-10	1,150	-0.87%
2021/03/25	2	16.65	0	0.00	16.60	2	1,330	0.15%
2021/03/24	2	16.90	0	0.00	16.95	2	1,333	0.15%
2021/03/23	6	16.88	0	0.00	16.95	6	1,338	0.45%
2021/03/22	2	16.90	0	0.00	16.95	2	1,347	0.15%
2021/03/15	1	17.15	0	0.00	17.15	1	1,605	0.06%
2021/03/12	2	17.15	0	0.00	17.10	2	1,609	0.12%
2021/03/08	2	17.10	0	0.00	17.15	2	1,561	0.13%
2021/03/05	4	17.38	8	17.60	17.20	-4	1,552	-0.26%
2021/03/04	5	17.75	2	17.45	17.80	3	1,468	0.20%
2021/02/26	13	17.24	2	17.30	17.15	11	1,385	0.79%
2021/02/25	4	16.90	0	0.00	16.90	4	1,324	0.30%
2021/02/24	3	17.60	5	17.54	17.25	-2	1,305	-0.15%
2021/02/23	0	0.00	2	16.95	16.95	-2	1,172	-0.17%
2021/02/18	0	0.00	1	16.30	16.30	-1	1,156	-0.09%
2021/02/02	7	15.50	0	0.00	15.55	7	1,149	0.61%
2021/01/28	0	0.00	3	15.20	15.30	-3	1,144	-0.26%
2021/01/19	0	0.00	2	15.80	15.85	-2	1,112	-0.18%
2021/01/14	0	0.00	3	16.15	16.10	-3	1,089	-0.28%
2021/01/06	0	0.00	1	17.00	17.00	-1	1,025	-0.10%
2021/01/05	0	0.00	1	17.50	17.35	-1	1,007	-0.10%
2020/12/31	2	17.20	0	0.00	17.20	2	981	0.20%
2020/12/25	0	0.00	1	17.15	17.15	-1	904	-0.11%
2020/12/24	0	0.00	1	17.20	17.10	-1	898	-0.11%
2020/12/22	21	17.59	4	18.13	17.00	17	856	1.98%
2020/12/21	6	17.98	4	18.18	18.25	2	784	0.26%
2020/12/17	2	17.05	0	0.00	17.00	2	663	0.30%
2020/12/15	0	0.00	2	18.00	17.45	-2	637	-0.31%
2020/12/14	0	0.00	4	17.35	17.50	-4	590	-0.68%
2020/12/11	0	0.00	2	17.05	16.75	-2	519	-0.38%
2020/12/10	0	0.00	4	17.08	17.20	-4	489	-0.82%
2020/11/30	0	16.40	0	0.00	16.35	0	375	0.01%
2020/11/10	0	0.00	9	15.45	15.50	-9	348	-2.59%
2020/10/29	1	15.40	0	0.00	15.45	1	347	0.29%
2020/10/27	0	0.00	6	15.45	15.40	-6	347	-1.73%
2020/10/16	0	0.00	1	15.55	15.55	-1	346	-0.29%
2020/09/17	0	0.00	1	16.10	16.20	-1	378	-0.26%
2020/09/09	0.1	16.80	3	16.60	16.75	-2.9	423	-0.69%
2020/09/07	0	0.00	9	16.71	16.90	-9	407	-2.21%
2020/09/03	0	0.00	2	16.10	16.10	-2	371	-0.54%
2020/08/27	0	0.00	1	15.60	15.85	-1	374	-0.27%
2020/08/21	0	0.00	0	15.55	15.40	0	363	0.00%
2020/08/19	6	15.90	0	0.00	15.75	6	365	1.64%
2020/08/11	1	15.40	0	0.00	15.40	1	385	0.26%
2020/07/16	0	0.00	10	15.65	15.80	-10	465	-2.15%
2020/07/15	0	0.00	1	15.70	15.70	-1	463	-0.22%
2020/07/09	0	0.00	0.4	15.95	15.90	-0.4	467	-0.09%
2020/06/19	2	16.45	0	0.00	16.20	2	468	0.43%
2020/06/18	2	16.55	2	16.75	16.60	0	448	0.00%
2020/06/17	0	0.00	4	16.85	16.60	-4	456	-0.88%
2020/06/10	10	16.75	0	0.00	16.75	10	566	1.76%
2020/06/05	0	0.00	8	16.88	17.05	-8	624	-1.28%
2020/04/30	0	0.00	2	16.05	16.15	-2	631	-0.32%
2020/04/27	0	0.00	6	15.40	15.45	-6	657	-0.91%
2020/04/14	0	15.40	2	15.45	15.45	-2	654	-0.31%
2020/03/31	0	0.00	2	14.95	15.25	-2	641	-0.31%
2020/03/26	0	0.00	2	14.35	14.40	-2	623	-0.32%
2020/03/24	0	0.00	6	14.05	14.10	-6	622	-0.96%
2020/03/17	0	0.00	5	13.60	14.35	-5	562	-0.89%
2020/03/16	0	0.00	1	14.45	14.25	-1	541	-0.18%
2020/03/12	1	16.00	18	15.80	15.95	-17	477	-3.56%
2020/03/11	0	0.00	6	16.60	16.50	-6	459	-1.31%
2020/03/09	0	0.00	20	16.18	16.55	-20	453	-4.41%
2020/02/21	0	0.00	0.6	17.20	17.15	-0.6	474	-0.13%
2020/02/07	0	0.00	4	17.08	17.10	-4	543	-0.74%
2020/02/03	0	0.00	0.2	17.45	17.15	-0.2	545	-0.03%
2020/01/30	2	17.88	0	0.00	17.50	2	524	0.38%
2020/01/20	4	18.48	1	18.45	18.55	3	505	0.59%
2019/12/19	1	18.60	0	0.00	18.65	1	689	0.15%
2019/12/11	0	0.00	10	18.15	18.20	-10	724	-1.38%
2019/12/06	5	18.40	0	0.00	18.30	5	762	0.66%
2019/11/28	2	18.25	0	0.00	18.25	2	1,049	0.19%
2019/11/22	2	18.10	0	0.00	18.10	2	1,121	0.18%
2019/11/14	4	18.45	2	18.50	18.45	2	1,381	0.14%
2019/11/13	1	18.60	0	0.00	18.55	1	1,529	0.07%
2019/11/11	2	18.85	0	0.00	18.75	2	1,540	0.13%
2019/11/06	6	19.00	0	0.00	19.10	6	1,533	0.39%
2019/10/31	2	19.15	0	0.00	19.00	2	1,559	0.13%
2019/10/18	0	0.00	5	19.30	19.40	-5	1,598	-0.31%
2019/10/17	1	19.00	0	0.00	19.10	1	1,599	0.06%
2019/10/16	3	19.27	0	0.00	19.20	3	1,567	0.19%
2019/10/15	9	19.41	0	0.00	19.40	9	1,558	0.58%
2019/10/09	1	19.95	0	0.00	19.95	1	1,511	0.07%
2019/10/07	1	20.00	0	0.00	19.95	1	1,515	0.07%
2019/10/03	0	0.00	1	20.20	20.20	-1	1,505	-0.07%
2019/09/26	9	20.15	0	0.00	20.00	9	1,528	0.59%
2019/09/23	1	20.20	1	20.20	20.15	0	1,534	0.00%
2019/09/19	0	0.00	1	20.30	20.35	-1	1,522	-0.07%
2019/09/17	0	0.00	1	20.50	20.55	-1	1,545	-0.06%
2019/09/16	36	20.37	2	20.35	20.35	34	1,548	2.20%
2019/09/12	2	20.60	0	0.00	20.60	2	1,531	0.13%
2019/09/10	1	20.90	3	20.85	20.85	-2	1,530	-0.13%
2019/09/05	14	20.76	0	0.00	20.70	14	1,492	0.94%
2019/09/03	1	20.90	0	0.00	21.15	1	1,449	0.07%
2019/09/02	42	20.70	35	20.83	21.15	7	1,435	0.49%
2019/08/29	5	20.40	0	0.00	20.55	5	1,316	0.38%
2019/08/27	2	20.50	0	0.00	20.35	2	1,294	0.15%
2019/08/22	2	20.28	0	0.00	20.35	2	1,241	0.16%
2019/08/19	2	20.70	4	21.18	20.60	-2	1,109	-0.18%
2019/08/16	0	0.00	7	19.96	20.50	-7	981	-0.71%
2019/08/15	3	19.25	0	0.00	19.20	3	829	0.36%
2019/08/14	1	19.35	0	0.00	19.35	1	828	0.12%
2019/08/08	1	19.10	0	0.00	19.15	1	848	0.12%
2019/08/07	1	19.25	0	0.00	19.30	1	836	0.12%
2019/08/06	3	19.25	0	0.00	19.30	3	841	0.36%
2019/07/29	2	19.35	0	0.00	19.40	2	831	0.24%
2019/07/18	1	19.20	0	0.00	19.25	1	887	0.11%
2019/07/17	0	0.00	2	19.35	19.25	-2	886	-0.23%
2019/07/04	2	19.05	0	0.00	19.05	2	1,051	0.19%
2019/06/27	4	19.30	0	0.00	19.15	4	1,171	0.34%
2019/06/24	0	0.00	4	19.80	19.85	-4	1,488	-0.27%
2019/06/20	0	0.00	2	19.35	19.30	-2	1,519	-0.13%
2019/06/18	0	19.10	0	0.00	19.15	0	1,590	0.00%
2019/06/17	2	19.15	15	19.30	19.35	-13	1,638	-0.79%
2019/06/11	9	19.78	0.1	19.55	19.60	8.9	2,138	0.42%
2019/06/10	10	19.93	2	20.15	19.85	8	2,191	0.37%
2019/06/06	2	19.70	0	0.00	19.70	2	2,349	0.09%
2019/06/05	0	0.00	2	20.13	20.05	-2	2,389	-0.08%
2019/05/21	2	19.25	0	0.00	19.40	2	2,972	0.07%
2019/05/16	0	0.00	2	19.95	19.90	-2	2,948	-0.07%
2019/04/29	2	19.80	0	0.00	19.50	2	2,904	0.07%
2019/04/26	5	19.90	0	0.00	19.80	5	2,874	0.17%
2019/04/25	2	20.05	0	0.00	20.15	2	2,848	0.07%
2019/04/16	2	20.80	0	0.00	20.75	2	2,825	0.07%
2019/04/10	1	20.70	0	0.00	20.70	1	2,880	0.03%
2019/04/02	1	20.35	0	0.00	20.50	1	2,759	0.04%
2019/04/01	4	20.75	2	21.50	20.75	2	2,712	0.07%
2019/03/29	0	0.00	2	21.10	21.20	-2	2,659	-0.08%
2019/03/28	2	20.00	0	0.00	20.10	2	2,573	0.08%
2019/03/27	10	21.61	10	22.00	21.15	0	2,446	0.00%
2019/03/26	16	22.82	1	22.60	22.50	15	2,317	0.65%
2019/03/25	0	0.00	5	22.65	22.80	-5	2,284	-0.22%
2019/03/22	7	22.83	8	22.85	22.80	-1	2,255	-0.04%
2019/03/21	4	23.51	0	0.00	23.40	4	2,207	0.18%
2019/03/20	2	23.53	1	23.30	23.45	1	2,170	0.05%
2019/03/19	4	22.95	19	23.82	23.45	-15	2,111	-0.71%
2019/03/18	0	0.00	7	22.81	22.70	-7	1,795	-0.39%
2019/03/15	5	22.05	5	22.20	22.15	0	1,686	0.00%
2019/03/14	2	22.05	0	0.00	21.95	2	1,625	0.12%
2019/03/13	11	21.95	11	22.36	21.95	0	1,587	0.00%
2019/03/12	11	21.95	6	22.21	21.90	5	1,521	0.33%
2019/03/11	2	21.20	0	0.00	21.30	2	1,334	0.15%
2019/03/08	0	0.00	4	20.83	21.15	-4	1,284	-0.31%
2019/03/07	9	21.35	0	0.00	20.80	9	1,461	0.62%
2019/03/06	11	20.74	11	21.10	21.20	0	1,310	0.00%
2019/03/05	0	0.00	4	19.53	19.90	-4	1,025	-0.39%
2019/02/27	4	18.85	0	0.00	18.85	4	963	0.42%
2019/02/25	0	0.00	14	19.19	19.30	-14	959	-1.46%
2019/02/21	0	0.00	2	19.15	19.10	-2	944	-0.21%
2019/02/20	4	18.90	0	0.00	18.95	4	934	0.43%
2019/02/19	5	18.95	0	0.00	19.00	5	933	0.54%
2019/02/15	4	18.73	0	0.00	18.65	4	928	0.43%
2019/02/12	0	0.00	25	18.90	18.90	-25	910	-2.75%
2019/02/11	0	0.00	2	19.00	18.90	-2	901	-0.22%
2019/01/29	0	0.00	2	18.70	18.75	-2	879	-0.23%
2019/01/18	2	18.75	0	0.00	18.75	2	829	0.24%
2019/01/17	0	0.00	3	19.25	18.90	-3	827	-0.36%
2019/01/16	2	18.70	0	0.00	18.95	2	820	0.24%
2019/01/15	5	18.65	0	0.00	18.65	5	812	0.62%
2019/01/14	5	18.95	0	0.00	18.95	5	802	0.62%
2019/01/10	0	0.00	1	19.20	19.20	-1	785	-0.13%
2019/01/07	25	18.95	5	18.83	19.00	20	720	2.77%
2019/01/04	1	17.80	1	18.20	17.75	0	663	0.00%
2019/01/03	1	17.55	2	17.50	17.75	-1	628	-0.16%
2019/01/02	1	16.80	0	0.00	16.95	1	640	0.16%
2018/12/13	1	16.65	0	0.00	16.75	1	626	0.16%
2018/12/03	0	0.00	5	16.35	16.40	-5	598	-0.83%
2018/09/21	0	0.00	0.3	17.20	17.20	-0.3	436	-0.07%
2018/08/30	0	0.00	1	17.85	18.00	-1	620	-0.16%
2018/08/23	0	0.00	10	18.20	18.20	-10	713	-1.40%
2018/08/22	0	0.00	8	17.98	18.15	-8	716	-1.12%
2018/07/30	3	17.30	0	0.00	17.30	3	762	0.39%
2018/07/18	2	17.30	0	0.00	17.40	2	769	0.26%
2018/07/17	2	17.25	0	0.00	17.45	2	771	0.26%
2018/07/03	2	18.90	0	0.00	18.95	2	754	0.27%
2018/06/11	0	19.05	0	0.00	19.15	0	774	0.00%
2018/05/02	2	19.15	0	0.00	19.20	2	737	0.27%
2018/04/20	3	19.75	0	0.00	19.65	3	774	0.39%
2018/04/13	0	0.00	1	20.10	19.85	-1	815	-0.12%
2018/04/12	0	0.00	1	20.05	20.00	-1	825	-0.12%
2018/04/11	0	0.00	8	20.10	20.10	-8	833	-0.96%
2018/03/30	0	0.00	2	20.35	20.80	-2	874	-0.23%
2018/03/20	0	0.00	5	20.35	20.15	-5	1,017	-0.49%
2018/03/12	3	19.95	0	0.00	20.05	3	1,161	0.26%
2018/03/09	0	0.00	2	20.00	20.10	-2	1,170	-0.17%
2018/03/08	2	19.75	0	0.00	19.75	2	1,168	0.17%
2018/03/07	10	19.70	0	0.00	19.70	10	1,163	0.86%
2018/02/21	4	19.85	0	0.00	20.10	4	1,180	0.34%
2018/02/07	0	0.00	3	20.15	20.00	-3	1,193	-0.25%
2018/02/06	0	0.00	5	20.05	20.00	-5	1,187	-0.42%
2018/02/05	5	20.60	0	0.00	20.65	5	1,164	0.43%
2018/01/30	2	20.15	0	0.00	20.25	2	1,165	0.17%
2018/01/26	0	0.00	2	20.20	20.15	-2	1,176	-0.17%
2018/01/17	0	0.00	5	20.45	20.50	-5	1,166	-0.43%
2018/01/16	0	0.00	10	20.40	20.45	-10	1,153	-0.87%
2018/01/15	0	0.00	10	20.45	20.50	-10	1,154	-0.87%
2018/01/12	5	20.70	0	0.00	20.70	5	1,151	0.43%
2018/01/11	20	20.45	0	0.00	20.45	20	1,140	1.75%
2018/01/10	0	0.00	4	20.25	20.35	-4	1,134	-0.35%