榮剛 (5009)-亞東-板橋券商分點個股進出

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
57.0
漲跌
▼0.6
漲幅
-1.04%
成交量
21,903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－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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
2024/05/03	3	57.10	2	57.25	57.00	1	9,729	0.01%
2024/05/02	51	56.00	146	55.94	57.60	-95	9,394	-1.01%	大賣/
2024/04/30	58	54.73	37	55.69	54.20	21	8,518	0.25%
2024/04/29	6	53.67	117.3	54.17	54.80	-111.3	8,034	-1.38%	大賣/鉅額交易
2024/04/26	21	52.75	28	53.43	52.80	-7	7,806	-0.09%
2024/04/25	9	52.49	0	0.00	52.60	9	7,679	0.12%
2024/04/24	9.3	52.91	12	53.06	53.00	-2.8	7,613	-0.04%
2024/04/23	120	53.47	3	53.10	52.80	117	7,547	1.55%	大買/鉅額交易
2024/04/22	137	54.58	5	54.60	54.20	132	7,350	1.80%	大買/鉅額交易
2024/04/19	25.3	53.70	19	54.73	54.90	6.3	7,016	0.09%
2024/04/18	3	54.40	19	54.32	54.70	-16	6,616	-0.24%
2024/04/17	9	53.30	27.3	53.44	53.50	-18.3	6,379	-0.29%
2024/04/16	36.3	52.73	19	52.80	51.90	17.3	6,043	0.29%
2024/04/15	20.1	53.84	34	54.11	53.30	-14	5,658	-0.25%
2024/04/12	14	52.40	7	52.86	52.50	7	5,187	0.13%
2024/04/11	4	52.55	9	53.00	52.60	-5	5,092	-0.10%
2024/04/10	5	51.96	57	52.03	52.50	-52	4,927	-1.06%
2024/04/09	1	49.60	59	50.33	50.40	-58	4,584	-1.27%
2024/04/08	6	49.53	4	49.99	49.40	2	4,469	0.04%
2024/04/03	0	0.00	28	49.57	49.40	-28	4,460	-0.63%
2024/04/02	26	49.37	0	0.00	49.30	26	4,494	0.58%
2024/04/01	2	49.40	5	49.80	49.55	-3	4,543	-0.07%
2024/03/29	31	49.34	0	0.00	49.30	31	4,723	0.66%
2024/03/28	28	49.81	30.2	50.32	49.65	-2.2	4,887	-0.04%
2024/03/27	15	49.55	19	49.95	49.65	-4	5,331	-0.08%
2024/03/26	30	49.32	11	50.00	49.05	19	5,334	0.36%
2024/03/25	7	49.64	21	49.73	49.80	-14	5,373	-0.26%
2024/03/22	6	48.82	5	49.05	49.00	1	5,440	0.02%
2024/03/21	23	48.82	12	48.93	49.00	11	5,739	0.19%
2024/03/20	2	49.25	6	49.20	48.90	-4	5,835	-0.07%
2024/03/19	26	48.91	100	49.23	48.85	-74	5,894	-1.26%
2024/03/18	2	47.95	2	48.45	48.40	0	5,952	0.00%
2024/03/15	1	47.40	0.5	47.75	47.70	0.5	5,980	0.01%
2024/03/14	5.1	47.74	3	48.00	47.75	2.1	6,016	0.03%
2024/03/13	13	48.04	7	48.00	47.70	6	6,105	0.10%
2024/03/12	0	0.00	2	48.40	48.55	-2	6,164	-0.03%
2024/03/08	8	47.98	0	0.00	47.70	8	6,321	0.13%
2024/03/07	69	48.49	0	0.00	48.35	69	6,424	1.07%
2024/03/06	40.1	48.86	0	0.00	48.75	40.1	6,482	0.62%
2024/03/05	0	0.00	14	48.79	48.70	-14	6,483	-0.22%
2024/03/04	6	48.28	0	0.00	48.30	6	6,432	0.09%
2024/03/01	17	48.04	14	48.07	48.30	3	6,473	0.05%
2024/02/29	9	46.63	0	0.00	47.00	9	6,393	0.14%
2024/02/27	0	0.00	2	46.45	46.50	-2	6,533	-0.03%
2024/02/26	5	46.69	0	0.00	46.45	5	6,762	0.07%
2024/02/23	7	47.02	0	0.00	46.70	7	6,819	0.10%
2024/02/22	0	0.00	3	47.62	47.15	-3	6,850	-0.04%
2024/02/21	0	0.00	5	47.35	47.15	-5	6,902	-0.07%
2024/02/20	25	46.87	0	0.00	47.00	25	7,005	0.36%
2024/02/19	1	47.90	2	47.80	47.85	-1	6,981	-0.01%
2024/02/16	0	0.00	54	47.42	47.65	-54	7,059	-0.76%
2024/02/15	0	0.00	5	46.29	46.30	-5	7,018	-0.07%
2024/02/05	7	45.69	30	45.80	45.75	-23	6,987	-0.33%
2024/02/02	11	46.60	0	0.00	46.20	11	6,915	0.16%
2024/02/01	5	47.15	0	0.00	47.05	5	6,860	0.07%
2024/01/29	0	0.00	4	47.40	47.50	-4	6,806	-0.06%
2024/01/26	4	46.78	3	46.85	46.75	1	6,805	0.01%
2024/01/25	2	46.95	0	0.00	46.85	2	6,822	0.03%
2024/01/24	5	47.12	12	47.60	47.10	-7	6,879	-0.10%
2024/01/23	2	46.25	0	0.00	46.40	2	6,854	0.03%
2024/01/22	4	45.95	0	0.00	46.00	4	6,968	0.06%
2024/01/19	1	45.95	0	0.00	46.00	1	6,994	0.01%
2024/01/18	7	45.84	5	45.99	46.05	2	7,018	0.03%
2024/01/17	4.1	46.89	3	45.85	45.90	1.1	7,040	0.02%
2024/01/16	9	47.47	3	47.90	47.15	6	7,129	0.08%
2024/01/15	1	47.65	6	47.70	47.70	-5	7,182	-0.07%
2024/01/11	3	47.17	6	47.55	47.20	-3	7,228	-0.04%
2024/01/10	3	47.63	0	0.00	47.50	3	7,246	0.04%
2024/01/09	4	48.03	10	47.90	47.85	-6	7,392	-0.08%
2024/01/08	1	48.50	1	49.10	48.50	0	7,394	0.00%
2024/01/05	2	48.00	21	48.69	48.85	-19	7,444	-0.26%
2024/01/04	4	48.26	6.2	48.03	47.80	-2.2	7,477	-0.03%
2024/01/03	27	48.86	20	49.15	48.65	7	7,427	0.09%
2024/01/02	2	48.95	0	0.00	49.00	2	7,402	0.03%
2023/12/29	2	48.55	9	49.36	48.85	-7	7,502	-0.09%
2023/12/28	30	48.98	0	0.00	48.75	30	7,474	0.40%
2023/12/27	28	49.22	2	49.30	49.20	26	7,433	0.35%
2023/12/26	8	49.55	10	49.82	49.20	-2	7,403	-0.03%
2023/12/25	7	49.64	0	0.00	49.00	7	7,233	0.10%
2023/12/22	29	50.66	1	49.45	49.45	28	7,151	0.39%
2023/12/20	0	0.00	33	51.43	51.70	-33	6,695	-0.49%
2023/12/19	0.2	50.40	0	0.00	50.90	0.2	6,648	0.00%
2023/12/18	12	51.33	22	51.86	51.60	-10	6,687	-0.15%
2023/12/15	12	51.84	10	51.43	51.50	2	6,560	0.03%
2023/12/14	2	50.15	5	50.00	49.80	-3	6,292	-0.05%
2023/12/13	4	49.55	7	49.89	49.40	-3	6,241	-0.05%
2023/12/12	6	49.25	16	49.89	49.70	-10	6,243	-0.16%
2023/12/11	3	49.37	4	49.85	49.00	-1	6,203	-0.02%
2023/12/08	33	49.24	2	49.45	49.25	31	6,294	0.49%
2023/12/07	7	49.64	31	50.08	49.35	-24	6,330	-0.38%
2023/12/06	3	48.82	7	49.81	50.10	-4	6,363	-0.06%
2023/12/05	5	49.26	6	48.64	48.70	-1	6,362	-0.02%
2023/12/04	12	49.75	3	49.98	49.45	9	6,360	0.14%
2023/12/01	0	0.00	8.4	49.40	49.35	-8.4	6,314	-0.13%
2023/11/30	0	0.00	5	48.21	48.70	-5	6,270	-0.08%
2023/11/29	2	47.75	8	47.91	47.75	-6	6,552	-0.09%
2023/11/28	3	47.00	8	47.40	47.50	-5	6,644	-0.08%
2023/11/27	12.2	47.24	0	0.00	46.90	12.2	6,811	0.18%
2023/11/24	11	48.00	9	48.34	47.85	2	7,115	0.03%
2023/11/22	3	47.92	17	47.46	47.75	-14	7,231	-0.19%
2023/11/21	4	46.28	9	46.51	46.75	-5	7,064	-0.07%
2023/11/20	7	45.91	0	0.00	46.25	7	7,149	0.10%
2023/11/17	2	46.40	0	0.00	46.40	2	7,247	0.03%
2023/11/16	0	0.00	4	46.40	46.50	-4	7,257	-0.06%
2023/11/15	0	0.00	6	45.70	45.65	-6	7,212	-0.08%
2023/11/14	12	45.65	3	45.40	45.30	9	7,278	0.12%
2023/11/10	2	45.40	3	45.05	45.00	-1	7,352	-0.01%
2023/11/09	2	45.50	0	0.00	45.40	2	7,483	0.03%
2023/11/08	2	45.60	0	0.00	45.65	2	7,656	0.03%
2023/11/07	0	0.00	2	45.70	45.70	-2	7,795	-0.03%
2023/11/06	2	45.80	3	45.83	45.90	-1	7,925	-0.01%
2023/11/02	2	44.90	0	0.00	45.25	2	8,337	0.02%
2023/11/01	2	44.95	2	44.55	44.50	0	8,836	0.00%
2023/10/31	4	45.60	0	0.00	44.60	4	8,873	0.05%
2023/10/30	14	44.84	5	45.27	45.50	9	8,980	0.10%
2023/10/26	0	0.00	6	45.40	45.25	-6	9,034	-0.07%
2023/10/25	0	0.00	29	45.32	45.20	-29	9,160	-0.32%
2023/10/24	5	44.22	1	44.40	44.65	4	9,235	0.04%
2023/10/23	12	44.83	8	45.21	44.50	4	9,284	0.04%
2023/10/20	1	43.00	2	44.05	44.00	-1	9,375	-0.01%
2023/10/19	24	44.00	4	44.05	43.90	20	9,503	0.21%
2023/10/18	8	44.57	0	0.00	44.00	8	9,631	0.08%
2023/10/17	4	45.80	4	45.45	45.00	0	9,796	0.00%
2023/10/16	0	0.00	1	46.00	45.60	-1	9,989	-0.01%
2023/10/13	1	45.80	4	45.63	45.30	-3	10,021	-0.03%
2023/10/12	0	0.00	19	45.70	45.75	-19	10,295	-0.18%
2023/10/11	2.1	45.11	7	45.22	45.05	-4.9	10,432	-0.05%
2023/10/05	0	0.00	1	44.10	44.00	-1	10,699	-0.01%
2023/10/04	5.1	43.99	7	43.95	43.90	-2	10,774	-0.02%
2023/10/03	3	45.37	15	45.20	45.15	-12	10,741	-0.11%
2023/10/02	2	45.85	31	45.85	45.60	-29	10,889	-0.27%
2023/09/28	0	0.00	31	45.55	45.45	-31	11,290	-0.27%
2023/09/27	1	45.25	5	45.19	45.20	-4	11,545	-0.03%
2023/09/26	29	45.32	0	0.00	45.10	29	11,886	0.24%
2023/09/25	2	46.65	9	46.43	46.50	-7	12,041	-0.06%
2023/09/22	0	0.00	3	45.40	45.40	-3	12,061	-0.02%
2023/09/21	8.3	45.30	6	45.00	45.25	2.3	12,203	0.02%
2023/09/20	5.4	46.47	0	0.00	46.20	5.4	12,217	0.04%
2023/09/19	2	46.40	10	46.83	46.65	-8	12,364	-0.06%
2023/09/18	0.3	46.35	2	46.53	46.30	-1.7	12,443	-0.01%
2023/09/15	0.4	46.40	9	46.12	46.40	-8.6	12,511	-0.07%
2023/09/14	3	45.63	3	46.03	45.50	0	12,729	0.00%
2023/09/13	12	45.49	5	45.34	45.15	7	13,041	0.05%
2023/09/12	9	46.60	1.1	46.45	46.30	7.9	13,042	0.06%
2023/09/11	1.1	46.94	1	47.45	46.65	0.1	13,107	0.00%
2023/09/08	6	46.86	1	47.50	46.65	5	13,065	0.04%
2023/09/07	4.1	47.20	5	47.31	47.25	-1	13,134	-0.01%
2023/09/06	3	46.90	4	47.26	47.05	-1	13,348	-0.01%
2023/09/05	3	46.58	3	46.65	46.85	0	13,387	0.00%
2023/09/04	28	47.38	14	47.36	47.20	14	13,466	0.10%
2023/09/01	0	0.00	11	45.73	45.75	-11	13,262	-0.08%
2023/08/31	13	44.85	4	44.79	45.15	9	13,483	0.07%
2023/08/30	10	45.73	1	45.40	44.85	9	13,993	0.06%
2023/08/29	2	45.25	7	46.36	46.70	-5	13,793	-0.04%
2023/08/28	7	46.20	10	46.20	45.85	-3	13,839	-0.02%
2023/08/25	5	45.30	2	45.55	45.20	3	13,768	0.02%
2023/08/24	5	45.68	2	45.80	45.70	3	13,789	0.02%
2023/08/23	5	45.66	6	45.90	45.55	-1	13,730	-0.01%
2023/08/22	5.1	45.48	0	0.00	44.95	5.1	13,665	0.04%
2023/08/21	5	45.79	0	0.00	45.90	5	13,791	0.04%
2023/08/18	6	45.92	1	45.40	45.40	5	14,167	0.04%
2023/08/17	8.1	45.53	6.4	45.92	46.10	1.7	14,655	0.01%
2023/08/16	2.1	45.07	2.2	44.98	45.30	-0.1	14,857	0.00%
2023/08/15	3	45.60	2.2	45.81	45.55	0.8	15,681	0.01%
2023/08/14	5	45.85	5.1	45.00	45.10	-0.1	15,771	0.00%
2023/08/11	5.1	46.71	3	46.68	46.55	2.1	15,792	0.01%
2023/08/10	1	47.75	2	47.65	47.45	-1	15,783	-0.01%
2023/08/09	0.4	48.31	4.3	48.40	48.25	-3.9	15,800	-0.02%
2023/08/08	9.3	49.38	13.1	49.75	48.90	-3.8	15,765	-0.02%
2023/08/07	52.3	49.17	22	49.29	49.30	30.3	15,810	0.19%
2023/08/04	1	52.80	0	0.00	52.90	1	15,535	0.01%
2023/08/02	0	0.00	2	54.20	52.60	-2	15,832	-0.01%
2023/08/01	10	53.25	2.3	53.34	53.10	7.7	15,856	0.05%
2023/07/31	15.3	54.50	16	53.89	53.40	-0.7	16,153	0.00%
2023/07/28	22	54.86	5.3	54.83	54.00	16.8	16,431	0.10%
2023/07/27	19.3	55.22	2.1	55.46	55.10	17.2	16,688	0.10%
2023/07/26	25	55.16	23	54.69	54.10	2	16,988	0.01%
2023/07/25	12	55.75	20.1	55.60	55.70	-8.1	17,576	-0.05%
2023/07/24	4	54.20	8.1	54.08	54.50	-4.1	17,776	-0.02%
2023/07/21	20	52.66	7.1	52.37	52.50	12.9	17,815	0.07%
2023/07/20	35	53.54	3.1	53.13	53.80	31.9	18,031	0.18%
2023/07/19	4	52.65	1.1	53.75	51.70	2.9	18,061	0.02%
2023/07/18	2	53.15	1.2	53.68	53.70	0.8	18,306	0.00%
2023/07/17	8.2	53.02	4.2	53.35	53.50	4	18,480	0.02%
2023/07/14	12	54.34	11	55.04	53.60	1	18,427	0.01%
2023/07/13	9	55.02	2	55.50	54.60	7	18,860	0.04%
2023/07/12	22.3	55.83	4	56.15	55.60	18.3	19,325	0.09%
2023/07/11	1	56.60	0	0.00	56.60	1	19,621	0.01%
2023/07/10	6	56.92	7.2	57.45	56.90	-1.2	20,468	-0.01%
2023/07/07	10.2	56.15	7.1	56.16	56.10	3.1	21,173	0.01%
2023/07/06	27.1	57.82	0	0.00	57.30	27.1	21,351	0.13%
2023/07/05	0	0.00	5	59.36	60.50	-5	21,242	-0.02%
2023/07/04	32	59.57	12.2	59.74	60.00	19.8	21,045	0.09%
2023/07/03	4	57.98	25.2	58.06	59.40	-21.2	20,793	-0.10%
2023/06/30	3	57.47	11	58.11	57.60	-8	20,591	-0.04%
2023/06/29	33	57.65	0	0.00	57.10	33	20,543	0.16%
2023/06/28	8	57.51	7	57.84	56.60	1	20,443	0.00%
2023/06/27	8	56.31	16	56.98	56.20	-8	20,598	-0.04%
2023/06/26	5	58.14	4	58.50	58.10	1	20,646	0.00%
2023/06/21	8	58.59	4	59.03	58.40	4	20,678	0.02%
2023/06/20	10	59.33	0	0.00	58.20	10	20,649	0.05%
2023/06/19	9	59.84	61	60.21	60.60	-52	20,563	-0.25%
2023/06/16	2	58.10	2	58.20	58.00	0	20,613	0.00%
2023/06/15	1	56.70	3	57.83	58.60	-2	20,585	-0.01%
2023/06/14	4	57.08	0	0.00	56.60	4	20,658	0.02%
2023/06/13	2	56.55	11	57.34	57.30	-9	20,952	-0.04%
2023/06/12	12	56.98	3	57.27	56.60	9	21,046	0.04%
2023/06/09	0	0.00	2	58.90	58.70	-2	20,987	-0.01%
2023/06/08	6	59.53	4	59.90	59.20	2	21,301	0.01%
2023/06/07	1.7	58.90	4	59.20	59.30	-2.3	21,446	-0.01%
2023/06/06	5	60.10	34	59.41	59.30	-29	21,829	-0.13%
2023/06/05	18	60.08	19.3	60.17	58.90	-1.3	22,475	-0.01%
2023/06/02	31.3	57.17	13	57.58	56.60	18.3	22,505	0.08%
2023/06/01	4	56.53	6.1	56.59	57.20	-2.1	22,401	-0.01%
2023/05/31	3.1	55.30	10	54.51	55.70	-6.9	22,283	-0.03%
2023/05/30	3	54.40	2.6	54.39	54.10	0.5	22,289	0.00%
2023/05/29	1	54.50	6.1	55.11	54.90	-5.1	22,522	-0.02%
2023/05/26	1	54.40	2.1	54.12	54.10	-1.1	22,987	0.00%
2023/05/25	12.1	53.48	12	54.25	54.20	0.1	23,153	0.00%
2023/05/24	30	55.62	20	55.76	55.00	10	23,148	0.04%
2023/05/23	3.1	55.02	102	55.68	55.70	-98.9	22,937	-0.43%	大賣/
2023/05/22	7.2	51.97	4.1	52.12	52.60	3.1	22,589	0.01%
2023/05/19	122.2	52.56	6	52.60	51.70	116.2	22,525	0.52%	大買/鉅額交易
2023/05/18	0	0.00	30	56.50	56.90	-30	21,742	-0.14%
2023/05/17	31	56.78	33	56.21	56.10	-2	21,600	-0.01%
2023/05/16	4	54.60	0	0.00	55.20	4	21,489	0.02%
2023/05/15	2	54.05	2	54.30	54.20	0	21,524	0.00%
2023/05/12	5	54.66	5.1	54.56	55.50	-0.1	21,639	0.00%
2023/05/11	2	56.75	1	54.90	54.90	1	21,505	0.00%
2023/05/10	4	57.40	3.1	57.63	57.10	0.9	21,283	0.00%
2023/05/09	1	58.20	2	56.25	56.40	-1	21,155	0.00%
2023/05/08	1	58.10	3	58.60	58.10	-2	20,936	-0.01%
2023/05/05	11	58.25	11.1	58.57	58.00	-0.1	21,002	0.00%
2023/05/04	10.1	59.63	10	58.83	60.10	0.1	20,885	0.00%
2023/05/03	65	59.22	6	59.07	58.50	59	20,956	0.28%
2023/05/02	36	58.41	14.1	58.50	57.70	21.9	20,644	0.11%
2023/04/28	7.1	57.96	23	58.26	58.80	-15.9	20,417	-0.08%
2023/04/27	11	56.28	6.1	56.18	56.80	4.9	19,842	0.02%
2023/04/26	1	54.00	1	54.50	54.50	0	19,490	0.00%
2023/04/25	17	54.69	7.2	54.38	54.30	9.9	19,361	0.05%
2023/04/24	1.2	54.72	11.1	55.73	56.00	-10	19,146	-0.05%
2023/04/21	16	56.16	1.1	58.10	54.30	15	19,157	0.08%
2023/04/20	7	58.26	24.1	58.73	57.60	-17.1	18,682	-0.09%
2023/04/19	7	59.74	7	59.96	59.60	0	18,409	0.00%
2023/04/18	33.3	60.55	7.4	60.68	60.00	25.9	18,251	0.14%
2023/04/17	15.2	61.51	28.1	61.73	62.80	-12.9	17,846	-0.07%
2023/04/14	22	59.04	17.2	58.97	58.80	4.8	17,383	0.03%
2023/04/13	60	61.62	43.7	61.00	60.20	16.3	17,106	0.10%
2023/04/12	13.1	59.69	19.1	59.52	60.10	-6	16,326	-0.04%
2023/04/11	2	55.00	6	54.83	55.00	-4	15,667	-0.03%
2023/04/10	4	53.75	76	53.72	53.90	-72	15,476	-0.47%
2023/04/07	1	51.60	2	52.50	52.00	-1	15,270	-0.01%
2023/04/06	4	52.43	3.1	52.56	52.40	0.9	15,299	0.01%
2023/03/31	1.1	51.57	0	0.00	51.40	1.1	15,361	0.01%
2023/03/30	1	51.90	5	51.96	51.90	-4	15,700	-0.03%
2023/03/29	19.1	51.40	18	51.70	51.80	1.1	16,086	0.01%
2023/03/28	7	51.11	21.3	51.84	51.50	-14.3	16,247	-0.09%
2023/03/27	4	52.30	52.1	52.07	52.10	-48.1	16,054	-0.30%
2023/03/24	62	51.00	42	50.86	50.60	20	15,998	0.13%
2023/03/23	15	51.50	15	52.10	51.50	0	16,171	0.00%
2023/03/22	46	52.44	80.3	52.26	51.80	-34.2	16,609	-0.21%
2023/03/21	111	52.62	96.1	53.72	52.60	14.9	17,190	0.09%	大買/
2023/03/20	5	50.22	9.2	50.50	50.00	-4.2	17,266	-0.02%
2023/03/17	11.3	50.15	1	50.10	50.30	10.3	17,307	0.06%
2023/03/16	25.2	49.22	4	49.49	48.65	21.2	17,127	0.12%
2023/03/15	25	50.60	12.5	50.68	50.90	12.5	16,866	0.07%
2023/03/14	18	49.63	1.5	49.43	49.55	16.5	16,699	0.10%
2023/03/13	12	49.88	73	50.02	50.00	-61	16,595	-0.37%
2023/03/10	20	48.18	1	49.40	50.00	19	16,262	0.12%
2023/03/09	68	48.60	16	49.15	49.20	52	16,160	0.32%
2023/03/08	23	49.09	14	48.80	49.00	9	15,791	0.06%
2023/03/07	5	46.08	49	46.98	48.10	-44	15,134	-0.29%
2023/03/06	5	43.90	11	43.30	43.75	-6	14,515	-0.04%
2023/03/03	20.1	43.54	1	43.21	43.25	19.1	14,651	0.13%
2023/03/02	14	43.19	0	0.00	43.70	14	14,911	0.09%
2023/03/01	71	43.88	11	43.94	43.55	60	15,377	0.39%
2023/02/24	2.1	44.73	5	44.47	45.05	-2.9	15,369	-0.02%
2023/02/23	18	43.43	14	43.38	44.20	4	14,942	0.03%
2023/02/22	3	42.07	3	42.07	42.50	0	14,839	0.00%
2023/02/21	1.2	42.49	2	41.80	41.90	-0.9	15,002	-0.01%
2023/02/20	2	42.03	0	0.00	42.00	2	15,126	0.01%
2023/02/17	7.1	40.76	157	41.16	41.25	-149.9	15,085	-0.99%	大賣/鉅額交易
2023/02/16	3	40.45	2	40.43	40.40	1	14,928	0.01%
2023/02/15	0	0.00	0.3	39.55	39.90	-0.3	15,145	0.00%
2023/02/14	0.2	39.60	1	39.45	39.55	-0.8	15,145	-0.01%
2023/02/13	1.2	39.00	0	0.00	39.00	1.2	15,203	0.01%
2023/02/10	7	40.46	11	40.14	39.70	-4	15,261	-0.03%
2023/02/09	0	0.00	6	39.80	39.75	-6	15,195	-0.04%
2023/02/07	0.1	39.70	0	0.00	39.80	0.1	15,196	0.00%
2023/02/03	20	40.49	12	39.55	39.45	8	15,146	0.05%
2023/02/02	1	40.00	5	40.82	40.30	-4	14,990	-0.03%
2023/02/01	5	40.60	2	40.08	40.00	3	15,057	0.02%
2023/01/31	4.1	37.95	4	37.96	37.85	0.1	14,970	0.00%
2023/01/30	2	37.75	1	37.55	37.65	1	15,052	0.01%
2023/01/17	39	36.64	4	36.91	36.65	35	15,072	0.23%
2023/01/16	115.1	36.32	0	0.00	36.35	115.1	15,055	0.76%	大買/鉅額交易
2023/01/13	0	0.00	0.1	36.80	36.80	-0.1	15,021	0.00%
2023/01/12	0	0.00	8	36.73	36.70	-8	15,112	-0.05%
2023/01/11	6	36.55	5	36.62	36.85	1	15,160	0.01%
2023/01/10	0	0.00	3	35.45	35.45	-3	14,994	-0.02%
2023/01/05	10.1	35.50	1.5	35.17	35.05	8.6	15,367	0.06%
2023/01/04	1	36.05	0	0.00	36.40	1	15,563	0.01%
2023/01/03	3.1	36.11	3	36.40	36.40	0.1	15,843	0.00%
2022/12/30	0	0.00	1	37.05	37.15	-1	16,066	-0.01%
2022/12/29	0.1	36.30	0	0.00	36.25	0.1	16,319	0.00%
2022/12/28	10	37.31	5	36.96	36.45	5	16,375	0.03%
2022/12/27	1	36.75	3	36.90	36.75	-2	16,472	-0.01%
2022/12/22	5	37.41	1.2	37.33	37.75	3.8	16,716	0.02%
2022/12/21	14.2	36.80	30	36.62	37.00	-15.8	16,567	-0.10%
2022/12/20	5.3	35.50	10	36.02	34.85	-4.7	16,376	-0.03%
2022/12/19	13	35.55	12	35.39	35.35	1	16,566	0.01%
2022/12/16	13	36.27	13	36.42	36.40	0	16,796	0.00%
2022/12/15	14.2	36.76	1	37.55	36.60	13.2	16,699	0.08%
2022/12/14	1	37.00	6.3	36.72	37.00	-5.3	16,358	-0.03%
2022/12/13	16.1	36.18	14	36.62	36.75	2.1	15,840	0.01%
2022/12/12	11	35.32	32	34.75	35.05	-21	15,076	-0.14%
2022/12/09	0	0.00	12	33.46	33.70	-12	14,541	-0.08%
2022/12/08	1	32.95	0	0.00	33.00	1	14,449	0.01%
2022/12/07	8	32.43	3	32.20	32.25	5	14,417	0.03%
2022/12/06	1	32.75	0	0.00	32.55	1	14,313	0.01%
2022/12/02	4	33.49	3.1	33.55	33.40	0.9	14,205	0.01%
2022/12/01	0	0.00	3	33.52	33.65	-3	14,143	-0.02%
2022/11/30	6	33.23	5	33.09	33.00	1	13,923	0.01%
2022/11/29	10	33.33	4	33.78	33.50	6	13,734	0.04%
2022/11/28	0	0.00	1	33.05	32.95	-1	13,468	-0.01%
2022/11/25	2	33.10	2	32.60	32.60	0	13,400	0.00%
2022/11/24	4	33.00	6	32.83	32.80	-2	13,297	-0.02%
2022/11/23	4.5	33.61	1	33.25	33.95	3.5	12,927	0.03%
2022/11/22	15	32.52	4	32.79	33.20	11	12,413	0.09%
2022/11/21	3	32.30	2	32.35	32.30	1	12,123	0.01%
2022/11/18	0	0.00	1	32.15	31.65	-1	12,001	-0.01%
2022/11/17	51	33.23	56	32.74	32.40	-5	11,939	-0.04%
2022/11/16	1	31.95	4	31.78	32.15	-3	11,602	-0.03%
2022/11/14	0	0.00	2	30.53	30.70	-2	11,283	-0.02%
2022/11/11	7	30.87	7	30.54	30.10	0	11,223	0.00%
2022/11/10	3	31.20	3	31.05	31.20	0	11,019	0.00%
2022/11/09	0	30.95	0	0.00	30.85	0	11,063	0.00%
2022/11/08	0	0.00	165	30.31	30.80	-165	10,999	-1.50%	大賣/鉅額交易
2022/11/07	2	30.25	3	30.13	30.25	-1	10,930	-0.01%
2022/11/04	80	29.40	1	29.20	29.40	79	10,871	0.73%
2022/11/03	0	0.00	1	28.65	28.65	-1	10,994	-0.01%
2022/11/02	5	28.50	0	0.00	28.75	5	11,019	0.05%
2022/11/01	1	28.50	2	28.45	28.50	-1	11,004	-0.01%
2022/10/31	2	28.30	1	28.60	28.40	1	11,002	0.01%
2022/10/28	12	28.30	2	28.83	28.25	10	11,002	0.09%
2022/10/27	4	28.44	4	28.46	28.50	0	10,770	0.00%
2022/10/26	3	29.57	0	0.00	29.40	3	10,592	0.03%
2022/10/25	4	30.71	1	31.00	30.35	3	10,651	0.03%
2022/10/24	51	30.70	5	30.47	30.70	46	10,724	0.43%
2022/10/21	3	30.13	0	0.00	30.10	3	10,796	0.03%
2022/10/20	1	29.80	3	30.10	30.45	-2	10,897	-0.02%
2022/10/19	35	31.00	1	30.50	30.55	34	10,811	0.31%
2022/10/18	1	29.90	1	30.05	30.00	0	10,940	0.00%
2022/10/17	4	30.06	2	30.25	30.05	2	10,946	0.02%
2022/10/14	4	30.54	12	31.10	30.65	-8	11,000	-0.07%
2022/10/13	11	29.55	0	0.00	29.35	11	11,075	0.10%
2022/10/12	11	30.65	15	31.05	30.85	-4	11,317	-0.04%
2022/10/11	0	0.00	20	31.85	31.75	-20	11,401	-0.18%
2022/10/07	0	0.00	7.1	31.37	31.75	-7.1	11,477	-0.06%
2022/10/06	8.1	30.79	8	30.85	31.10	0.1	11,338	0.00%
2022/10/05	1	29.70	5	29.85	29.90	-4	11,190	-0.04%
2022/10/04	5	29.90	10	30.00	29.85	-5	11,237	-0.04%
2022/10/03	3	29.10	0	0.00	29.20	3	11,103	0.03%
2022/09/30	5	28.45	17	29.50	29.55	-12	11,018	-0.11%
2022/09/29	1	28.65	3	28.77	28.90	-2	10,825	-0.02%
2022/09/28	5	28.68	4	28.44	27.40	1	10,628	0.01%
2022/09/27	5	28.56	0	0.00	29.00	5	10,423	0.05%
2022/09/26	4	29.91	0	0.00	29.25	4	10,195	0.04%
2022/09/23	3	30.02	10	30.04	30.10	-7	9,844	-0.07%
2022/09/22	2	28.40	3	28.92	29.00	-1	9,506	-0.01%
2022/09/21	3	28.00	0	0.00	27.95	3	9,413	0.03%
2022/09/20	0	0.00	1	28.30	28.30	-1	9,448	-0.01%
2022/09/19	1	27.90	0	0.00	27.90	1	9,455	0.01%
2022/09/15	1	28.65	1	28.95	28.65	0	9,565	0.00%
2022/09/13	2	28.68	1	28.85	28.90	1	9,675	0.01%
2022/09/12	1	28.90	1	28.70	28.70	0	9,858	0.00%
2022/09/08	0	0.00	2	27.85	27.90	-2	9,920	-0.02%
2022/09/05	0	0.00	9	27.39	27.50	-9	10,204	-0.09%
2022/09/02	2	27.65	0	0.00	27.65	2	10,261	0.02%
2022/09/01	0	0.00	1	28.20	28.10	-1	10,247	-0.01%
2022/08/31	16	28.66	3	28.65	28.45	13	10,267	0.13%
2022/08/30	0	0.00	1	29.20	28.80	-1	10,187	-0.01%
2022/08/29	6	28.36	6	28.35	28.40	0	10,214	0.00%
2022/08/26	16	29.08	0	0.00	29.05	16	10,215	0.16%
2022/08/25	1	28.90	1	29.05	29.00	0	10,350	0.00%
2022/08/24	0	0.00	1	29.35	28.90	-1	10,473	-0.01%
2022/08/23	2	28.88	0	0.00	28.90	2	10,646	0.02%
2022/08/19	2	28.98	6	29.00	29.00	-4	10,746	-0.04%
2022/08/18	10	29.30	0	0.00	29.45	10	10,875	0.09%
2022/08/17	7	29.64	4	29.68	29.25	3	11,148	0.03%
2022/08/16	3	29.72	0	0.00	29.50	3	11,265	0.03%
2022/08/15	0	0.00	2	30.33	30.30	-2	11,496	-0.02%
2022/08/12	7	30.07	2	30.85	30.00	5	11,879	0.04%
2022/08/11	2	30.48	2	30.98	30.45	0	11,930	0.00%
2022/08/10	1	30.50	9	31.63	30.70	-8	12,004	-0.07%
2022/08/09	0	0.00	1	30.55	31.20	-1	12,123	-0.01%
2022/08/08	3	29.95	3	30.38	30.60	0	12,304	0.00%
2022/08/05	1	30.25	0	0.00	30.40	1	12,413	0.01%
2022/08/04	1	30.30	0	0.00	30.35	1	12,725	0.01%
2022/08/02	0	0.00	3	31.20	30.90	-3	14,494	-0.02%
2022/08/01	4	31.95	3	31.60	31.40	1	14,677	0.01%
2022/07/29	1	31.40	10	31.30	31.20	-9	14,887	-0.06%
2022/07/28	6	30.85	2	30.75	30.75	4	14,936	0.03%
2022/07/25	11	30.33	3	30.27	30.35	8	15,401	0.05%
2022/07/22	1	29.60	2	29.40	29.30	-1	15,430	-0.01%
2022/07/21	3	28.90	1	29.20	29.00	2	16,482	0.01%
2022/07/20	1	29.15	10	29.38	29.05	-9	18,316	-0.05%
2022/07/19	10	28.41	0	0.00	29.70	10	19,359	0.05%
2022/07/18	5	28.70	5	28.72	29.00	0	19,944	0.00%
2022/07/15	5	25.45	14	27.22	27.35	-9	19,673	-0.05%
2022/07/14	5	23.01	13	24.43	25.10	-8	19,617	-0.04%
2022/07/13	12	23.86	0	23.75	23.65	12	19,695	0.06%
2022/07/12	2	23.70	0	0.00	23.65	2	19,744	0.01%
2022/07/11	2	25.83	2	26.03	26.25	0	20,168	0.00%
2022/07/07	0	0.00	1	25.00	24.90	-1	21,950	0.00%
2022/07/06	1	24.80	0	0.00	24.40	1	22,120	0.00%
2022/07/05	0	0.00	1	25.40	25.50	-1	22,443	0.00%
2022/07/04	6	24.32	1	24.80	24.40	5	22,581	0.02%
2022/07/01	0	0.00	4	24.41	24.25	-4	22,661	-0.02%
2022/06/30	0	0.00	1	25.25	25.10	-1	22,627	0.00%
2022/06/29	0	0.00	1	25.85	25.65	-1	22,613	0.00%
2022/06/28	4	25.65	3	25.50	25.80	1	22,620	0.00%
2022/06/27	1	25.95	0	0.00	26.30	1	22,612	0.00%
2022/06/24	1	25.90	6	25.58	25.50	-5	22,616	-0.02%
2022/06/23	3	25.15	8	25.38	25.40	-5	22,605	-0.02%
2022/06/22	4	26.11	10	26.03	25.95	-6	22,519	-0.03%
2022/06/21	10	26.65	4	26.31	27.05	6	22,495	0.03%
2022/06/20	6	27.35	206	26.29	25.95	-200	22,427	-0.89%	大賣/鉅額交易
2022/06/17	6	28.18	4.3	28.02	27.90	1.7	22,282	0.01%
2022/06/16	1	29.20	3	29.37	29.00	-2	22,194	-0.01%
2022/06/15	4	29.06	5	29.00	28.65	-1	22,114	0.00%
2022/06/14	6	28.48	100	28.58	28.45	-94	22,067	-0.43%
2022/06/13	5	29.30	1	29.15	29.10	4	22,170	0.02%
2022/06/10	0.3	30.25	1	30.25	30.20	-0.7	22,205	0.00%
2022/06/09	0	0.00	1	30.15	29.95	-1	22,247	0.00%
2022/06/08	0	0.00	2	30.00	30.05	-2	22,261	-0.01%
2022/06/07	3	29.60	4	29.78	29.80	-1	22,362	0.00%
2022/06/06	1	28.95	2	28.98	29.25	-1	22,414	0.00%
2022/06/02	8	28.90	6	29.00	28.80	2	22,769	0.01%
2022/06/01	8	29.02	6	29.54	29.55	2	22,924	0.01%
2022/05/31	7	29.84	12.5	29.83	29.40	-5.5	22,897	-0.02%
2022/05/30	6.4	30.64	1	31.20	30.70	5.4	22,869	0.02%
2022/05/27	1.1	30.98	0	0.00	30.90	1.1	23,008	0.00%
2022/05/26	13	31.49	7	31.31	31.00	6	23,087	0.03%
2022/05/25	10	31.07	8	31.27	31.60	2	22,981	0.01%
2022/05/24	21	30.88	30	31.20	30.70	-9	22,716	-0.04%
2022/05/23	46	30.99	31	30.89	30.90	15	22,524	0.07%
2022/05/20	5	30.82	82	30.97	30.25	-77	22,346	-0.34%
2022/05/19	20	29.83	35.3	30.33	30.60	-15.3	22,169	-0.07%
2022/05/18	154.3	30.15	58	30.11	30.20	96.3	21,994	0.44%	大買/
2022/05/17	176	29.78	75	29.36	29.80	101	21,825	0.46%	大買/鉅額交易
2022/05/16	109	29.80	14	29.64	30.05	95	21,497	0.44%	大買/
2022/05/13	43	28.86	45	29.10	29.00	-2	21,295	-0.01%
2022/05/12	62	29.92	70	28.92	28.55	-8	21,107	-0.04%
2022/05/11	73	31.02	49	31.02	30.60	24	20,729	0.12%
2022/05/10	68	31.18	28	30.65	31.10	40	19,544	0.20%
2022/05/09	6	29.83	4	29.61	29.00	2	18,800	0.01%
2022/05/06	10	29.65	16	29.88	29.70	-6	18,430	-0.03%
2022/05/05	16	29.23	17	29.09	29.00	-1	17,966	-0.01%
2022/05/04	12	28.54	1	28.40	28.70	11	17,641	0.06%
2022/05/03	8	27.54	2	28.00	28.00	6	17,390	0.03%
2022/04/29	2	29.00	1	29.60	28.90	1	16,966	0.01%
2022/04/28	15	28.83	0	0.00	28.50	15	16,719	0.09%
2022/04/27	52	29.44	0	0.00	28.80	52	16,354	0.32%
2022/04/26	28	31.41	8	32.74	31.55	20	15,213	0.13%
2022/04/25	89	31.64	2	32.45	33.35	87	13,191	0.66%
2022/04/22	16	31.14	29	31.89	32.35	-13	11,844	-0.11%
2022/04/21	2	29.43	2	29.83	29.45	0	10,750	0.00%
2022/04/20	5	29.51	1	30.20	29.80	4	10,526	0.04%
2022/04/19	4	29.76	16.1	29.71	30.10	-12.1	10,074	-0.12%
2022/04/18	9	28.76	3	28.80	29.00	6	9,706	0.06%
2022/04/15	7	30.06	8	30.26	29.95	-1	9,386	-0.01%
2022/04/14	18	30.36	25.1	30.04	29.85	-7.1	8,735	-0.08%
2022/04/13	10	29.21	18	28.20	29.25	-8	7,484	-0.11%
2022/04/12	18	26.70	8	26.87	27.55	10	6,739	0.15%
2022/04/11	4	27.55	22	27.42	27.55	-18	6,542	-0.28%
2022/04/08	1	26.50	6	26.74	26.85	-5	6,172	-0.08%
2022/04/07	5	26.47	2	26.50	25.70	3	5,975	0.05%
2022/04/01	0	25.70	1	25.55	25.85	-1	5,801	-0.02%
2022/03/30	1	25.20	0	0.00	25.40	1	5,804	0.02%
2022/03/29	0	0.00	1	25.95	25.70	-1	5,790	-0.02%
2022/03/28	1	24.95	0	0.00	25.70	1	5,788	0.02%
2022/03/24	0	0.00	3	26.05	25.90	-3	5,884	-0.05%
2022/03/23	1	25.60	4	25.68	25.65	-3	5,862	-0.05%
2022/03/22	0	0.00	15	25.65	25.50	-15	5,819	-0.26%
2022/03/21	6	25.48	6	25.65	24.90	0	5,765	0.00%
2022/03/17	0	0.00	3	24.58	25.00	-3	5,814	-0.05%
2022/03/16	4	24.16	2	24.28	23.90	2	5,747	0.03%
2022/03/15	3	25.92	3	26.03	25.85	0	5,481	0.00%
2022/03/14	0	0.00	4	26.36	26.35	-4	5,389	-0.07%
2022/03/11	1	25.65	0	0.00	25.65	1	5,295	0.02%
2022/03/09	1	25.25	1	25.10	25.20	0	5,049	0.00%
2022/03/08	8	25.58	15	25.27	24.65	-7	4,932	-0.14%
2022/03/07	14	26.34	10	26.23	26.15	4	4,513	0.09%
2022/03/04	14	26.05	0	0.00	25.90	14	4,187	0.33%
2022/03/03	2	26.25	0	0.00	26.25	2	4,069	0.05%
2022/03/02	5	25.90	7	25.76	25.80	-2	3,846	-0.05%
2022/03/01	3	24.57	13.1	24.66	24.90	-10.1	3,707	-0.27%
2022/02/25	2	23.83	3	24.00	23.90	-1	3,634	-0.03%
2022/02/24	2	23.50	52	23.57	22.90	-50	3,539	-1.41%
2022/02/23	1	23.90	11	23.41	23.50	-10	3,490	-0.29%
2022/02/22	2	23.45	2	23.23	23.50	0	3,446	0.00%
2022/02/21	2	24.00	0	0.00	23.90	2	3,271	0.06%
2022/02/16	60	22.35	0	0.00	22.25	60	2,965	2.02%
2022/02/15	1	22.45	1	22.50	22.45	0	3,039	0.00%
2022/02/10	0	0.00	1	22.30	22.15	-1	3,186	-0.03%
2022/01/20	0	0.00	0.1	21.20	21.20	-0.1	3,526	0.00%
2022/01/11	2	21.48	2	21.40	21.35	0	3,872	0.00%
2022/01/05	0	0.00	1	21.70	21.60	-1	4,027	-0.02%
2021/12/30	0	0.00	10	22.00	21.95	-10	4,229	-0.24%
2021/12/29	0	0.00	19	21.91	22.05	-19	4,267	-0.45%
2021/12/27	2	22.20	0	0.00	22.00	2	4,474	0.04%
2021/12/24	2	22.40	1	22.25	22.20	1	4,537	0.02%
2021/12/22	0	0.00	20	22.35	22.30	-20	4,557	-0.44%
2021/12/21	4	22.48	0	0.00	22.70	4	4,537	0.09%
2021/12/17	0	0.00	1	22.00	21.90	-1	4,445	-0.02%
2021/12/15	0	0.00	7	21.70	21.75	-7	4,533	-0.15%
2021/12/13	0	0.00	20	22.10	22.25	-20	4,612	-0.43%
2021/12/10	3	21.45	0	0.00	21.55	3	4,606	0.07%
2021/12/09	15	21.61	0	0.00	21.45	15	4,772	0.31%
2021/12/08	4	21.71	0	0.00	21.65	4	5,027	0.08%
2021/12/03	0	0.00	1	21.40	21.30	-1	5,461	-0.02%
2021/12/01	2	21.30	2	21.10	21.25	0	5,774	0.00%
2021/11/30	0	0.00	6	20.90	20.95	-6	5,981	-0.10%
2021/11/29	0	0.00	2	20.65	20.80	-2	6,123	-0.03%
2021/11/26	5	21.31	0	0.00	21.25	5	6,557	0.08%
2021/11/24	1	22.15	1.5	22.02	22.00	-0.5	7,076	-0.01%
2021/11/23	3	21.40	0	0.00	21.25	3	7,061	0.04%
2021/11/22	0	0.00	4	21.30	21.10	-4	7,524	-0.05%
2021/11/18	0	0.00	2	21.45	21.25	-2	7,845	-0.03%
2021/11/17	2	21.35	26	21.61	21.35	-24	8,259	-0.29%
2021/11/16	3.5	21.69	0	0.00	21.55	3.5	8,381	0.04%
2021/11/15	7.1	21.76	0	0.00	21.75	7.1	8,549	0.08%
2021/11/12	2	22.23	0	0.00	22.15	2	8,930	0.02%
2021/11/11	4	22.43	1	21.70	22.25	3	9,405	0.03%
2021/11/10	6	21.68	0	0.00	21.60	6	9,815	0.06%
2021/11/09	4	21.85	4	21.98	22.00	0	10,616	0.00%
2021/11/08	26	22.11	25	22.15	22.15	1	11,587	0.01%
2021/11/04	5	21.29	0	0.00	21.20	5	12,380	0.04%
2021/11/02	10	21.11	0	0.00	21.15	10	13,351	0.07%
2021/10/22	0	0.00	1	22.70	21.90	-1	18,103	-0.01%
2021/10/21	1	23.45	0	0.00	23.45	1	18,215	0.01%
2021/10/18	0	0.00	1	22.75	22.95	-1	19,119	-0.01%
2021/10/13	0	0.00	1	22.40	22.10	-1	21,328	0.00%
2021/10/05	1	22.80	2	22.65	23.75	-1	22,108	0.00%
2021/10/04	1	24.05	1	22.85	22.65	0	22,144	0.00%
2021/10/01	0	0.00	1	24.75	24.05	-1	22,269	0.00%
2021/09/24	2	24.75	1	24.80	24.75	1	25,173	0.00%
2021/09/23	1	25.00	0	0.00	24.85	1	27,414	0.00%
2021/09/22	5	24.97	0	0.00	24.95	5	28,563	0.02%
2021/09/17	0	0.00	1	26.30	25.50	-1	29,013	0.00%
2021/09/16	1	26.05	0	0.00	26.00	1	29,021	0.00%
2021/09/14	1	26.20	1	26.00	26.10	0	28,920	0.00%
2021/09/13	0	0.00	5	26.85	26.95	-5	28,902	-0.02%
2021/09/10	21	26.13	1	25.90	26.05	20	28,697	0.07%
2021/09/09	1	25.40	0	0.00	25.70	1	28,390	0.00%
2021/09/06	0	0.00	10	26.10	25.60	-10	28,141	-0.04%
2021/09/03	0	0.00	1	26.45	26.35	-1	27,935	0.00%
2021/09/01	17	27.16	18	27.05	27.00	-1	27,620	0.00%
2021/08/31	48	27.01	53	27.10	27.20	-5	27,184	-0.02%
2021/08/30	7	26.11	1	26.30	26.00	6	26,686	0.02%
2021/08/27	29	25.80	4	25.88	26.00	25	26,770	0.09%
2021/08/26	27	26.63	43	26.34	25.60	-16	27,415	-0.06%
2021/08/25	19	25.39	0	0.00	25.35	19	27,090	0.07%
2021/08/24	4	25.46	2	25.50	25.65	2	27,011	0.01%
2021/08/23	13	25.89	37	25.81	25.85	-24	26,875	-0.09%
2021/08/20	1	24.55	7	24.08	24.60	-6	26,510	-0.02%
2021/08/19	14	24.79	1	25.05	24.20	13	26,365	0.05%
2021/08/18	19	24.86	9	24.14	25.60	10	26,158	0.04%
2021/08/17	18.1	24.81	6	25.03	23.90	12.1	25,777	0.05%
2021/08/16	13	27.52	20.1	26.64	26.40	-7.1	25,231	-0.03%
2021/08/13	10	28.54	15	28.60	27.55	-5	24,737	-0.02%
2021/08/12	34.1	28.62	32	29.30	29.75	2.1	23,927	0.01%
2021/08/11	16	28.11	6	28.09	27.85	10	22,963	0.04%
2021/08/10	13	28.14	12	27.88	27.30	1	22,367	0.00%
2021/08/09	38	28.21	65.3	28.12	27.95	-27.3	22,110	-0.12%
2021/08/06	7.3	26.94	13	27.41	26.95	-5.7	21,412	-0.03%
2021/08/05	18	26.84	3	26.72	26.65	15	21,222	0.07%
2021/08/04	15	28.01	5	27.81	27.40	10	21,141	0.05%
2021/08/03	22	28.42	33.1	28.59	28.85	-11.1	21,239	-0.05%
2021/08/02	30	28.65	19	28.24	29.30	11	20,948	0.05%
2021/07/30	68	28.05	25	28.49	27.20	43	20,265	0.21%
2021/07/29	22	27.29	37	27.45	27.95	-15	19,168	-0.08%
2021/07/28	26	26.07	26	26.00	25.75	0	17,963	0.00%
2021/07/27	3	26.35	11	26.45	25.60	-8	17,718	-0.05%
2021/07/26	3	26.15	5	26.34	26.90	-2	17,744	-0.01%
2021/07/23	16	26.49	7	26.26	26.70	9	17,549	0.05%
2021/07/22	8	26.40	25	25.43	25.00	-17	17,272	-0.10%
2021/07/21	20	27.21	21	26.76	26.50	-1	17,026	-0.01%
2021/07/20	37	26.68	29	26.46	26.75	8	16,240	0.05%
2021/07/19	18.1	26.62	18.2	26.55	27.10	-0.1	15,653	0.00%
2021/07/16	6	25.09	12	25.04	25.10	-6	15,298	-0.04%
2021/07/15	4.2	24.67	9	24.52	24.85	-4.8	15,227	-0.03%
2021/07/14	1	23.10	3	23.75	23.90	-2	15,419	-0.01%
2021/07/13	5	23.53	0	0.00	23.50	5	16,149	0.03%
2021/07/12	11	26.20	11	24.88	25.05	0	16,669	0.00%
2021/07/09	2	24.65	0	0.00	24.65	2	17,158	0.01%
2021/07/08	5	24.96	33	24.40	24.95	-28	17,332	-0.16%
2021/07/07	1	24.90	0	0.00	24.30	1	17,117	0.01%
2021/07/06	18	26.30	18	25.60	25.60	0	16,927	0.00%
2021/07/05	32	26.63	16	26.31	26.35	16	16,765	0.10%
2021/07/02	83	26.46	70	25.47	25.65	13	16,464	0.08%
2021/07/01	148	28.21	169.3	27.53	26.80	-21.3	15,961	-0.13%	大買/大賣/
2021/06/30	101.3	27.07	67	26.86	27.50	34.3	14,329	0.24%	大買/
2021/06/29	76	23.86	33	23.66	25.15	43	12,019	0.36%
2021/06/28	36	22.24	43	22.82	22.90	-7	10,786	-0.06%
2021/06/25	2	21.35	0	0.00	20.85	2	10,250	0.02%
2021/06/24	5	20.75	2	21.05	20.65	3	10,167	0.03%
2021/06/23	17	20.42	3	20.50	20.45	14	10,125	0.14%
2021/06/22	0	0.00	17	21.02	20.80	-17	10,050	-0.17%
2021/06/21	10	20.24	11	20.08	20.10	-1	9,892	-0.01%
2021/06/18	2	20.30	0	0.00	20.25	2	9,820	0.02%
2021/06/17	1	20.75	33	20.82	20.45	-32	9,781	-0.33%
2021/06/16	2	20.30	1	20.55	20.30	1	9,748	0.01%
2021/06/15	1	20.70	0	0.00	20.85	1	9,714	0.01%
2021/06/11	1	20.40	0	0.00	20.40	1	9,696	0.01%
2021/06/09	0	0.00	5	20.70	20.35	-5	9,630	-0.05%
2021/06/08	30	20.86	0	0.00	21.00	30	9,596	0.31%
2021/06/04	6	22.42	10	22.15	21.70	-4	9,486	-0.04%
2021/06/03	29	22.57	31	22.42	22.45	-2	9,303	-0.02%
2021/06/02	0	0.00	4	21.75	21.70	-4	8,530	-0.05%
2021/05/31	0	0.00	60	20.03	20.00	-60	8,437	-0.71%
2021/05/28	0	0.00	10	19.70	19.40	-10	8,325	-0.12%
2021/05/27	0	0.00	10	18.91	18.65	-10	8,249	-0.12%
2021/05/24	0	0.00	3	18.85	18.95	-3	8,373	-0.04%
2021/05/18	1	17.45	1	17.85	18.25	0	8,174	0.00%
2021/05/14	2	18.73	2	18.18	17.55	0	8,010	0.00%
2021/05/13	6	18.82	6	18.78	18.55	0	7,916	0.00%
2021/05/12	0	0.00	1.4	20.81	19.60	-1.4	7,828	-0.02%
2021/05/11	10	22.82	1	22.90	21.70	9	7,594	0.12%
2021/05/10	101.4	22.19	32	21.87	22.15	69.4	7,003	0.99%	大買/
2021/05/07	2	20.70	1	21.20	21.20	1	6,735	0.01%
2021/05/06	1	20.45	2	20.85	20.35	-1	6,625	-0.02%
2021/05/05	12	21.10	3	20.23	20.40	9	6,476	0.14%
2021/05/04	8.5	20.41	0	0.00	19.55	8.5	6,276	0.14%
2021/05/03	21.5	21.66	3	21.87	21.65	18.5	6,096	0.30%
2021/04/29	4	21.13	5	21.20	21.20	-1	5,810	-0.02%
2021/04/28	2	20.53	0	0.00	20.60	2	5,639	0.04%
2021/04/27	1	21.00	2	20.80	21.00	-1	5,570	-0.02%
2021/04/26	3	21.08	7	21.21	21.20	-4	5,472	-0.07%
2021/04/23	4	20.35	2	20.90	20.80	2	5,375	0.04%
2021/04/22	6	21.79	12	22.55	20.55	-6	5,281	-0.11%
2021/04/21	4	21.60	1	21.80	21.70	3	4,844	0.06%
2021/04/20	16	21.94	3	21.95	22.10	13	4,649	0.28%
2021/04/19	39	22.39	25	23.43	23.65	14	4,266	0.33%
2021/04/16	13	21.72	18	21.83	21.50	-5	3,385	-0.15%
2021/04/15	25	20.35	11	20.68	20.95	14	2,604	0.54%
2021/04/12	0	0.00	1	18.35	18.25	-1	1,510	-0.07%
2021/04/07	1	18.05	0	0.00	17.80	1	1,262	0.08%
2021/03/23	0	17.00	0	0.00	16.95	0	1,338	0.00%
2021/03/18	0	0.00	1	16.95	16.90	-1	1,456	-0.07%
2021/03/09	1	17.30	2	17.23	17.25	-1	1,582	-0.06%
2021/02/25	0	0.00	1	17.00	16.90	-1	1,324	-0.08%
2021/02/24	2	17.70	0	0.00	17.25	2	1,305	0.15%
2021/02/17	0	15.65	0	0.00	15.95	0	1,151	0.00%
2021/01/12	0	0.00	5	16.10	16.10	-5	1,075	-0.46%
2021/01/08	0	0.00	1	16.80	16.85	-1	1,044	-0.10%
2021/01/06	0	0.00	1	17.05	17.00	-1	1,025	-0.10%
2020/12/31	1	17.50	3	17.28	17.20	-2	981	-0.20%
2020/12/29	0	0.00	1	17.20	17.20	-1	937	-0.11%
2020/12/25	0	0.00	1	17.15	17.15	-1	904	-0.11%
2020/12/23	2	17.10	0	0.00	17.10	2	871	0.23%
2020/12/21	1	18.15	0	0.00	18.25	1	784	0.13%
2020/12/14	0	0.00	2.5	17.27	17.50	-2.5	590	-0.42%
2020/12/11	1	16.80	0	0.00	16.75	1	519	0.19%
2020/12/10	6	17.20	1	17.20	17.20	5	489	1.02%
2020/12/04	2	16.25	0	0.00	16.25	2	344	0.58%
2020/10/23	1	15.40	0	0.00	15.40	1	350	0.28%
2020/10/19	0.1	15.70	0	0.00	15.55	0.1	345	0.01%
2020/10/14	0.3	15.65	0	0.00	15.65	0.3	346	0.09%
2020/09/25	1	15.50	0	0.00	15.40	1	363	0.27%
2020/09/11	1	16.30	0	0.00	16.30	1	425	0.24%
2020/09/10	1	16.60	0	0.00	16.55	1	426	0.23%
2020/08/26	1	15.90	0	0.00	15.85	1	369	0.27%
2020/06/19	0	0.00	0.1	16.35	16.20	-0.1	468	-0.01%
2020/05/19	0	0.00	1	16.50	16.60	-1	625	-0.16%
2020/03/16	0.2	14.30	0	0.00	14.25	0.2	541	0.04%
2020/01/31	1	17.50	0	0.00	17.50	1	528	0.19%
2019/12/20	0	0.00	8	18.60	18.55	-8	684	-1.17%
2019/10/15	2	19.20	0	0.00	19.40	2	1,558	0.13%
2019/10/03	0	0.00	2	20.20	20.20	-2	1,505	-0.13%
2019/10/01	0	0.00	1	20.25	20.25	-1	1,512	-0.07%
2019/09/20	0	0.00	12	20.30	20.20	-12	1,525	-0.79%
2019/09/18	1	20.45	0	0.00	20.30	1	1,534	0.07%
2019/09/17	0	0.00	1	20.50	20.55	-1	1,545	-0.06%
2019/09/16	1	20.35	0	0.00	20.35	1	1,548	0.06%
2019/09/05	0	0.00	3	20.70	20.70	-3	1,492	-0.20%
2019/09/02	17	21.11	2	21.05	21.15	15	1,435	1.04%
2019/08/26	0	0.00	1	20.40	20.50	-1	1,274	-0.08%
2019/08/20	1	20.35	3	20.15	20.15	-2	1,160	-0.17%
2019/08/19	10	20.87	1	20.60	20.60	9	1,109	0.81%
2019/08/16	5	19.80	10	19.98	20.50	-5	981	-0.51%
2019/08/14	0	0.00	1	19.35	19.35	-1	828	-0.12%
2019/08/06	1	19.20	0	0.00	19.30	1	841	0.12%
2019/08/05	0	0.00	2	19.55	19.65	-2	839	-0.24%
2019/08/02	2	19.25	1	19.25	19.25	1	828	0.12%
2019/08/01	1	19.15	0	0.00	19.25	1	830	0.12%
2019/07/25	0	0.00	2	19.70	19.70	-2	818	-0.24%
2019/07/24	5	19.45	7	19.61	19.70	-2	816	-0.24%
2019/07/22	4	19.35	0	0.00	19.30	4	855	0.47%
2019/07/17	0	0.00	1	19.25	19.25	-1	886	-0.11%
2019/07/10	0	0.00	1	19.30	19.30	-1	964	-0.10%
2019/07/09	0	0.00	0.1	19.35	19.35	-0.1	1,000	-0.01%
2019/07/08	2	19.45	1	19.30	19.25	1	1,016	0.10%
2019/07/04	0	0.00	3	19.00	19.05	-3	1,051	-0.29%
2019/07/03	3	19.05	3	19.20	19.05	0	1,075	0.00%
2019/07/02	4	19.33	0	0.00	19.20	4	1,079	0.37%
2019/06/28	5	19.40	6	19.31	19.30	-1	1,130	-0.09%
2019/06/18	0	0.00	2	19.20	19.15	-2	1,590	-0.13%
2019/06/13	0	0.00	5	19.55	19.60	-5	2,042	-0.24%
2019/06/11	10	19.55	0	0.00	19.60	10	2,138	0.47%
2019/06/10	2	20.05	0	0.00	19.85	2	2,191	0.09%
2019/06/05	0	0.00	2	20.00	20.05	-2	2,389	-0.08%
2019/06/04	2	19.85	0	0.00	19.80	2	2,410	0.08%
2019/05/08	1	19.40	0	0.00	19.35	1	2,908	0.03%
2019/04/10	0	0.00	1	20.70	20.70	-1	2,880	-0.03%
2019/04/09	1	20.85	0	0.00	20.85	1	2,846	0.04%
2019/04/08	1	20.50	0	0.00	20.45	1	2,812	0.04%
2019/04/03	0	0.00	5	20.55	20.60	-5	2,791	-0.18%
2019/04/02	1	20.65	5	20.38	20.50	-4	2,759	-0.14%
2019/04/01	10	21.38	3	20.98	20.75	7	2,712	0.26%
2019/03/29	3	20.73	3	21.10	21.20	0	2,659	0.00%
2019/03/28	1	20.25	1	20.10	20.10	0	2,573	0.00%
2019/03/27	5	21.23	2	21.15	21.15	3	2,446	0.12%
2019/03/26	2	22.93	0	0.00	22.50	2	2,317	0.09%
2019/03/22	0	0.00	1	22.80	22.80	-1	2,255	-0.04%
2019/03/21	2	23.60	1	23.75	23.40	1	2,207	0.05%
2019/03/20	2	23.48	2	23.45	23.45	0	2,170	0.00%
2019/03/19	3	23.73	3	23.77	23.45	0	2,111	0.00%
2019/03/18	1	22.90	24	22.73	22.70	-23	1,795	-1.28%
2019/03/15	0	0.00	1	22.15	22.15	-1	1,686	-0.06%
2019/03/12	3	22.30	22	22.25	21.90	-19	1,521	-1.25%
2019/03/11	0	0.00	3	21.22	21.30	-3	1,334	-0.22%
2019/03/08	1	21.15	0	0.00	21.15	1	1,284	0.08%
2019/03/07	7	21.57	6	21.48	20.80	1	1,461	0.07%
2019/03/06	5	20.65	14	20.23	21.20	-9	1,310	-0.69%
2019/03/05	11	19.86	1	20.00	19.90	10	1,025	0.98%
2019/01/08	0	0.00	15	19.20	19.20	-15	753	-1.99%
2019/01/07	5	19.00	2	18.80	19.00	3	720	0.42%
2019/01/04	3	18.08	82	18.13	17.75	-79	663	-11.91%
2019/01/03	10	17.85	0	0.00	17.75	10	628	1.59%
2018/12/13	80	16.65	0	0.00	16.75	80	626	12.77%
2018/08/10	0	0.00	1	17.65	17.60	-1	730	-0.14%
2018/07/26	20	17.05	0	0.00	17.35	20	761	2.63%
2018/07/23	0	0.00	20	16.90	17.05	-20	748	-2.67%
2018/07/17	1	17.50	0	0.00	17.45	1	771	0.13%
2018/07/13	2	17.78	0	0.00	17.90	2	762	0.26%
2018/07/10	0	0.00	2	18.15	18.20	-2	768	-0.26%
2018/06/12	1	19.05	0	0.00	19.10	1	787	0.13%
2018/06/11	0	0.00	1	19.10	19.15	-1	774	-0.13%
2018/06/08	0	0.00	0.1	19.00	19.10	-0.1	764	-0.01%
2018/05/03	1	19.10	0	0.00	19.10	1	724	0.14%
2018/04/12	2	20.05	0	0.00	20.00	2	825	0.24%
2018/03/30	0	0.00	2	20.75	20.80	-2	874	-0.23%
2018/03/20	0	0.00	1	20.20	20.15	-1	1,017	-0.10%
2018/03/15	1	19.90	0	0.00	19.95	1	1,123	0.09%
2018/03/09	0	0.00	1	20.00	20.10	-1	1,170	-0.09%
2018/03/06	2	19.78	0	0.00	19.75	2	1,164	0.17%
2018/02/08	0	0.00	1	20.00	20.00	-1	1,184	-0.08%
2018/02/06	0	0.00	2	20.20	20.00	-2	1,187	-0.17%
2018/01/31	0	0.00	1	20.25	20.25	-1	1,159	-0.09%
2018/01/19	1	20.45	0	0.00	20.45	1	1,163	0.09%
2018/01/18	0	0.00	2	20.58	20.55	-2	1,168	-0.17%
2018/01/17	1	20.50	0	0.00	20.50	1	1,166	0.09%
2018/01/15	0	0.00	1	20.45	20.50	-1	1,154	-0.09%
2018/01/08	2	20.28	0	0.00	20.20	2	1,133	0.18%
2018/01/05	0	0.00	10	20.15	20.15	-10	1,120	-0.89%
2018/01/02	0	0.00	1	20.05	19.95	-1	1,101	-0.09%