榮剛 (5009)-國票-天祥券商分點個股進出

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
526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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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	18.1	57.24	1	57.50	57.00	17.1	9,729	0.18%
2024/05/02	4.1	56.68	61.9	57.37	57.60	-57.9	9,394	-0.62%
2024/04/30	9	55.03	6.1	55.67	54.20	2.9	8,518	0.03%
2024/04/29	3	54.17	2.1	54.19	54.80	0.9	8,034	0.01%
2024/04/26	0	0.00	9	52.83	52.80	-9	7,806	-0.12%
2024/04/25	0	0.00	3	52.40	52.60	-3	7,679	-0.04%
2024/04/24	2.1	52.71	0	0.00	53.00	2.1	7,613	0.03%
2024/04/23	8.1	52.87	4	53.03	52.80	4.1	7,547	0.05%
2024/04/22	7	54.27	2	54.20	54.20	5	7,350	0.07%
2024/04/19	2	53.95	4	54.58	54.90	-2	7,016	-0.03%
2024/04/18	3.1	54.21	11	54.36	54.70	-7.9	6,616	-0.12%
2024/04/17	11	53.80	3	53.90	53.50	8	6,379	0.12%
2024/04/16	9	52.49	13	51.90	51.90	-4	6,043	-0.07%
2024/04/15	6.1	53.84	7.1	53.65	53.30	-1	5,658	-0.02%
2024/04/12	3.1	52.50	2	52.65	52.50	1.1	5,187	0.02%
2024/04/11	14	52.74	2	52.40	52.60	12	5,092	0.24%
2024/04/10	16	52.46	2	52.50	52.50	14	4,927	0.28%
2024/04/09	1	50.60	3	49.95	50.40	-2	4,584	-0.04%
2024/04/08	1	49.40	0	0.00	49.40	1	4,469	0.02%
2024/04/03	0	0.00	1	49.80	49.40	-1	4,460	-0.02%
2024/04/01	1	49.60	1	49.80	49.55	0	4,543	0.00%
2024/03/28	10	50.30	0	0.00	49.65	10	4,887	0.20%
2024/03/26	1	48.70	8	48.85	49.05	-7	5,334	-0.13%
2024/03/25	7	49.68	3	49.35	49.80	4	5,373	0.07%
2024/03/22	2	49.15	0	0.00	49.00	2	5,440	0.04%
2024/03/20	1.7	48.89	0	0.00	48.90	1.7	5,835	0.03%
2024/03/19	1	49.20	1.8	49.25	48.85	-0.8	5,894	-0.01%
2024/03/18	1	48.15	0.5	48.24	48.40	0.6	5,952	0.01%
2024/03/14	1	47.45	0.3	48.10	47.75	0.8	6,016	0.01%
2024/03/13	1.5	47.97	0	0.00	47.70	1.5	6,105	0.02%
2024/03/12	0	0.00	1	48.50	48.55	-1	6,164	-0.02%
2024/03/11	0	0.00	4	48.20	47.95	-4	6,209	-0.06%
2024/03/08	1	48.00	0.2	47.60	47.70	0.8	6,321	0.01%
2024/03/07	0	0.00	2	48.50	48.35	-2	6,424	-0.03%
2024/03/06	0	0.00	1	49.10	48.75	-1	6,482	-0.02%
2024/03/05	0	0.00	4.3	48.82	48.70	-4.3	6,483	-0.07%
2024/03/04	0	0.00	4.1	48.28	48.30	-4.1	6,432	-0.06%
2024/03/01	4	47.91	7.5	48.09	48.30	-3.5	6,473	-0.05%
2024/02/29	1	46.60	1	46.65	47.00	0	6,393	0.00%
2024/02/27	10	46.90	0	0.00	46.50	10	6,533	0.15%
2024/02/26	2	46.45	0	0.00	46.45	2	6,762	0.03%
2024/02/22	0	0.00	0.2	47.45	47.15	-0.2	6,850	0.00%
2024/02/20	1.5	47.08	0	0.00	47.00	1.5	7,005	0.02%
2024/02/19	5	47.80	0	0.00	47.85	5	6,981	0.07%
2024/02/16	1	47.40	7.5	47.45	47.65	-6.5	7,059	-0.09%
2024/02/15	0	0.00	1.4	46.18	46.30	-1.4	7,018	-0.02%
2024/02/05	1	45.65	0	0.00	45.75	1	6,987	0.01%
2024/02/02	4	46.66	1	46.20	46.20	3	6,915	0.04%
2024/02/01	0.5	47.30	0	0.00	47.05	0.5	6,860	0.01%
2024/01/31	2.1	47.84	2.3	48.18	47.60	-0.2	6,832	0.00%
2024/01/30	0	0.00	5.5	48.21	47.80	-5.5	6,838	-0.08%
2024/01/29	0	0.00	4.1	47.52	47.50	-4.1	6,806	-0.06%
2024/01/26	0.4	46.75	1.3	46.87	46.75	-0.9	6,805	-0.01%
2024/01/24	4	47.60	2.8	47.24	47.10	1.2	6,879	0.02%
2024/01/23	0	0.00	1.5	46.27	46.40	-1.5	6,854	-0.02%
2024/01/18	1	45.80	0	0.00	46.05	1	7,018	0.01%
2024/01/17	6	46.32	0	0.00	45.90	6	7,040	0.09%
2024/01/16	0	0.00	1	47.75	47.15	-1	7,129	-0.01%
2024/01/15	2	47.45	2	47.70	47.70	0	7,182	0.00%
2024/01/12	1	47.10	0	0.00	47.10	1	7,199	0.01%
2024/01/11	1	47.10	0	0.00	47.20	1	7,228	0.01%
2024/01/10	3	47.67	0.3	47.85	47.50	2.8	7,246	0.04%
2024/01/09	3	48.03	0	0.00	47.85	3	7,392	0.04%
2024/01/08	3	49.10	0	0.00	48.50	3	7,394	0.04%
2024/01/05	1	48.50	4	48.53	48.85	-3	7,444	-0.04%
2024/01/04	3	48.20	0	0.00	47.80	3	7,477	0.04%
2024/01/03	11	48.77	0.1	49.25	48.65	10.9	7,427	0.15%
2024/01/02	3	49.02	0	0.00	49.00	3	7,402	0.04%
2023/12/29	2	48.53	0	0.00	48.85	2	7,502	0.03%
2023/12/28	4	48.86	5	48.99	48.75	-1	7,474	-0.01%
2023/12/27	3	49.20	4	49.44	49.20	-1	7,433	-0.01%
2023/12/26	5	49.31	2	50.28	49.20	3	7,403	0.04%
2023/12/25	2	49.40	0	0.00	49.00	2	7,233	0.03%
2023/12/22	7.3	52.66	8.1	50.53	49.45	-0.8	7,151	-0.01%
2023/12/20	2	51.55	0.3	51.23	51.70	1.7	6,695	0.03%
2023/12/19	13	50.78	13.1	51.87	50.90	-0.1	6,648	0.00%
2023/12/18	6.4	51.61	4	51.93	51.60	2.4	6,687	0.04%
2023/12/15	2	51.50	12	51.57	51.50	-10	6,560	-0.15%
2023/12/14	7	50.06	3	50.13	49.80	4	6,292	0.06%
2023/12/13	1	50.00	0	50.00	49.40	1	6,241	0.02%
2023/12/12	2	49.60	6	49.86	49.70	-4	6,243	-0.06%
2023/12/11	4	49.19	1	49.70	49.00	3	6,203	0.05%
2023/12/08	1	48.90	0	0.00	49.25	1	6,294	0.02%
2023/12/07	0	0.00	2	49.65	49.35	-2	6,330	-0.03%
2023/12/06	3	49.83	2	49.78	50.10	1	6,363	0.02%
2023/12/05	5	48.76	5	49.19	48.70	0	6,362	0.00%
2023/12/04	0	0.00	3	49.62	49.45	-3	6,360	-0.05%
2023/12/01	0	0.00	1	49.50	49.35	-1	6,314	-0.02%
2023/11/30	1.1	48.27	5	48.16	48.70	-3.9	6,270	-0.06%
2023/11/29	1	47.75	5	47.88	47.75	-4	6,552	-0.06%
2023/11/28	0	47.30	15	47.38	47.50	-15	6,644	-0.23%
2023/11/27	2	46.93	0.2	47.35	46.90	1.9	6,811	0.03%
2023/11/24	0	48.04	9	48.31	47.85	-9	7,115	-0.13%
2023/11/22	2	47.75	6	47.58	47.75	-4	7,231	-0.06%
2023/11/21	2	46.70	4	46.35	46.75	-2	7,064	-0.03%
2023/11/20	2	46.00	6	45.97	46.25	-4	7,149	-0.06%
2023/11/17	3	46.57	1	46.70	46.40	2	7,247	0.03%
2023/11/16	0	0.00	7	46.21	46.50	-7	7,257	-0.10%
2023/11/15	0	0.00	1	45.65	45.65	-1	7,212	-0.01%
2023/11/14	7	45.55	4	45.85	45.30	3	7,278	0.04%
2023/11/13	4	45.50	7	45.55	45.25	-3	7,305	-0.04%
2023/11/10	5	45.02	0	0.00	45.00	5	7,352	0.07%
2023/11/09	5	45.39	0	0.00	45.40	5	7,483	0.07%
2023/11/08	5	45.58	11	45.80	45.65	-6	7,656	-0.08%
2023/11/07	0	0.00	2	45.93	45.70	-2	7,795	-0.03%
2023/11/03	0	0.00	8	45.43	45.55	-8	8,105	-0.10%
2023/11/02	0	0.00	4	45.05	45.25	-4	8,337	-0.05%
2023/11/01	2	44.50	0	44.45	44.50	2	8,836	0.02%
2023/10/31	2	44.85	0	0.00	44.60	2	8,873	0.02%
2023/10/30	0	0.00	3	45.48	45.50	-3	8,980	-0.03%
2023/10/27	4	45.58	1	46.00	44.90	3	9,032	0.03%
2023/10/26	0	0.00	4	45.48	45.25	-4	9,034	-0.04%
2023/10/25	0	0.00	1	45.35	45.20	-1	9,160	-0.01%
2023/10/24	7	44.20	0	0.00	44.65	7	9,235	0.08%
2023/10/23	17	45.53	3	45.22	44.50	14	9,284	0.15%
2023/10/20	0	0.00	5	42.90	44.00	-5	9,375	-0.05%
2023/10/19	2	44.00	1	44.05	43.90	1	9,503	0.01%
2023/10/18	2	44.50	0	0.00	44.00	2	9,631	0.02%
2023/10/17	4	45.24	0	0.00	45.00	4	9,796	0.04%
2023/10/16	2.2	45.74	2	46.55	45.60	0.2	9,989	0.00%
2023/10/12	0	0.00	1	45.65	45.75	-1	10,295	-0.01%
2023/10/11	1	45.10	1	45.15	45.05	0	10,432	0.00%
2023/10/04	1	44.75	0	0.00	43.90	1	10,774	0.01%
2023/10/02	5	45.71	1	45.70	45.60	4	10,889	0.04%
2023/09/27	0	0.00	1	44.95	45.20	-1	11,545	-0.01%
2023/09/26	7	45.73	0	45.25	45.10	7	11,886	0.06%
2023/09/25	0	0.00	3	46.38	46.50	-3	12,041	-0.02%
2023/09/22	3	45.40	2	45.18	45.40	1	12,061	0.01%
2023/09/21	7	45.14	10	45.45	45.25	-3	12,203	-0.02%
2023/09/20	2.5	46.64	0	0.00	46.20	2.5	12,217	0.02%
2023/09/19	0	0.00	4	46.90	46.65	-4	12,364	-0.03%
2023/09/18	2	46.55	2	46.73	46.30	0	12,443	0.00%
2023/09/15	0	0.00	2	46.25	46.40	-2	12,511	-0.02%
2023/09/13	17	45.35	1	45.20	45.15	16	13,041	0.12%
2023/09/12	4	46.48	1	46.60	46.30	3	13,042	0.02%
2023/09/11	1	46.75	0	0.00	46.65	1	13,107	0.01%
2023/09/08	3	47.02	0	0.00	46.65	3	13,065	0.02%
2023/09/07	0	0.00	2	47.68	47.25	-2	13,134	-0.02%
2023/09/06	0	0.00	14	46.95	47.05	-14	13,348	-0.10%
2023/09/05	1.5	46.92	1	46.70	46.85	0.5	13,387	0.00%
2023/09/04	22.2	47.57	10	47.69	47.20	12.2	13,466	0.09%
2023/09/01	5	45.85	0	0.00	45.75	5	13,262	0.04%
2023/08/31	1	44.80	1	44.80	45.15	0	13,483	0.00%
2023/08/30	19.5	45.17	0	0.00	44.85	19.5	13,993	0.14%
2023/08/29	0	0.00	1	46.50	46.70	-1	13,793	-0.01%
2023/08/28	2.5	45.78	1	46.30	45.85	1.5	13,839	0.01%
2023/08/25	0	0.00	2	45.35	45.20	-2	13,768	-0.01%
2023/08/24	3	45.57	0	0.00	45.70	3	13,789	0.02%
2023/08/23	1	46.45	6	46.03	45.55	-5	13,730	-0.04%
2023/08/22	1	45.20	0	0.00	44.95	1	13,665	0.01%
2023/08/21	0	0.00	3	45.93	45.90	-3	13,791	-0.02%
2023/08/18	1	45.75	0	0.00	45.40	1	14,167	0.01%
2023/08/17	2	46.50	1	44.80	46.10	1	14,655	0.01%
2023/08/15	8	45.49	0	45.60	45.55	8	15,681	0.05%
2023/08/14	1	44.95	0	0.00	45.10	1	15,771	0.01%
2023/08/11	4	46.90	0	0.00	46.55	4	15,792	0.03%
2023/08/10	2	48.00	1	47.90	47.45	1	15,783	0.01%
2023/08/09	3	48.55	0	0.00	48.25	3	15,800	0.02%
2023/08/08	6	49.01	0	0.00	48.90	6	15,765	0.04%
2023/08/07	10.4	49.43	12	48.81	49.30	-1.6	15,810	-0.01%
2023/08/02	3	53.07	4	54.33	52.60	-1	15,832	-0.01%
2023/08/01	3	53.67	0	0.00	53.10	3	15,856	0.02%
2023/07/31	1	53.50	1	54.90	53.40	0	16,153	0.00%
2023/07/28	8	54.38	0	54.60	54.00	8	16,431	0.05%
2023/07/27	2	55.60	8	55.53	55.10	-6	16,688	-0.04%
2023/07/26	1	55.10	0	0.00	54.10	1	16,988	0.01%
2023/07/25	2	55.80	1	56.00	55.70	1	17,576	0.01%
2023/07/24	5	54.38	0	0.00	54.50	5	17,776	0.03%
2023/07/21	2.1	52.21	0	0.00	52.50	2.1	17,815	0.01%
2023/07/20	3	53.20	0	0.00	53.80	3	18,031	0.02%
2023/07/19	0	0.00	3	51.90	51.70	-3	18,061	-0.02%
2023/07/18	1	53.70	2	53.40	53.70	-1	18,306	-0.01%
2023/07/17	3	53.23	0	0.00	53.50	3	18,480	0.02%
2023/07/14	6	54.03	0	0.00	53.60	6	18,427	0.03%
2023/07/13	6	55.52	5	55.00	54.60	1	18,860	0.01%
2023/07/12	0	0.00	2	56.05	55.60	-2	19,325	-0.01%
2023/07/10	0	0.00	2	57.50	56.90	-2	20,468	-0.01%
2023/07/07	6	56.53	3	56.37	56.10	3	21,173	0.01%
2023/07/06	32.2	58.08	3.2	58.42	57.30	29	21,351	0.14%
2023/07/05	7	60.44	6	60.23	60.50	1	21,242	0.00%
2023/07/04	4	58.73	3	59.87	60.00	1	21,045	0.00%
2023/07/03	4.2	58.88	4	59.22	59.40	0.2	20,793	0.00%
2023/06/30	1.4	57.90	4.2	57.99	57.60	-2.8	20,591	-0.01%
2023/06/29	1.1	57.85	0	0.00	57.10	1.1	20,543	0.01%
2023/06/28	2	56.90	1	57.80	56.60	1	20,443	0.00%
2023/06/27	3.2	56.33	2	56.55	56.20	1.2	20,598	0.01%
2023/06/26	0	0.00	1.1	58.22	58.10	-1.1	20,646	-0.01%
2023/06/21	3	58.53	8	59.19	58.40	-5	20,678	-0.02%
2023/06/20	4.4	58.68	5	58.52	58.20	-0.6	20,649	0.00%
2023/06/19	7	60.33	2	60.25	60.60	5	20,563	0.02%
2023/06/16	2	58.20	21	59.30	58.00	-19	20,613	-0.09%
2023/06/15	10	58.60	2	57.90	58.60	8	20,585	0.04%
2023/06/13	0	0.00	0	57.30	57.30	0	20,952	0.00%
2023/06/12	3	57.20	3	56.73	56.60	0	21,046	0.00%
2023/06/09	7	58.93	0	59.00	58.70	7	20,987	0.03%
2023/06/08	2	59.20	4	59.83	59.20	-2	21,301	-0.01%
2023/06/07	3	59.30	2	59.70	59.30	1	21,446	0.00%
2023/06/06	7	59.61	4	60.38	59.30	3	21,829	0.01%
2023/06/05	23	59.17	27	59.72	58.90	-4	22,475	-0.02%
2023/06/02	11	57.72	5	57.48	56.60	6	22,505	0.03%
2023/06/01	2	56.50	1	56.50	57.20	1	22,401	0.00%
2023/05/30	2	54.30	0	0.00	54.10	2	22,289	0.01%
2023/05/26	2	54.30	1	54.30	54.10	1	22,987	0.00%
2023/05/25	1	55.40	0	0.00	54.20	1	23,153	0.00%
2023/05/24	5	55.66	7	55.43	55.00	-2	23,148	-0.01%
2023/05/23	4	55.70	7	54.41	55.70	-3	22,937	-0.01%
2023/05/22	7	52.33	0	0.00	52.60	7	22,589	0.03%
2023/05/19	4	53.45	7	52.84	51.70	-3	22,525	-0.01%
2023/05/18	0	0.00	10	56.40	56.90	-10	21,742	-0.05%
2023/05/17	10	56.30	5	56.20	56.10	5	21,600	0.02%
2023/05/16	5	54.88	2	54.90	55.20	3	21,489	0.01%
2023/05/15	1	54.50	2	54.10	54.20	-1	21,524	0.00%
2023/05/12	12	54.82	7	55.19	55.50	5	21,639	0.02%
2023/05/11	5	55.12	1	55.40	54.90	4	21,505	0.02%
2023/05/10	2.7	57.18	3	57.53	57.10	-0.3	21,283	0.00%
2023/05/09	2	56.50	3	56.00	56.40	-1	21,155	0.00%
2023/05/08	3	58.70	17	58.51	58.10	-14	20,936	-0.07%
2023/05/05	3	58.07	1	59.70	58.00	2	21,002	0.01%
2023/05/04	9.3	59.98	2	59.45	60.10	7.3	20,885	0.03%
2023/05/03	3	58.87	33.1	58.75	58.50	-30.1	20,956	-0.14%
2023/05/02	29	58.27	1	58.30	57.70	28	20,644	0.14%
2023/04/28	9	57.99	12	57.93	58.80	-3	20,417	-0.01%
2023/04/27	3	55.33	13	55.97	56.80	-10	19,842	-0.05%
2023/04/26	0	0.00	1.1	54.09	54.50	-1.1	19,490	-0.01%
2023/04/25	16.1	55.39	12	54.61	54.30	4.1	19,361	0.02%
2023/04/24	10	55.78	4	55.75	56.00	6	19,146	0.03%
2023/04/21	2.9	55.32	0.1	56.24	54.30	2.8	19,157	0.01%
2023/04/20	0	0.00	4	57.83	57.60	-4	18,682	-0.02%
2023/04/19	0.3	60.00	3	60.00	59.60	-2.7	18,409	-0.01%
2023/04/18	19	60.33	6.1	60.24	60.00	12.9	18,251	0.07%
2023/04/17	7	61.60	9	61.63	62.80	-2	17,846	-0.01%
2023/04/14	8	58.70	4	59.65	58.80	4	17,383	0.02%
2023/04/13	29	61.89	28	61.13	60.20	1	17,106	0.01%
2023/04/12	9	58.58	22	59.89	60.10	-13	16,326	-0.08%
2023/04/11	7.1	54.74	4	54.60	55.00	3.1	15,667	0.02%
2023/04/10	8	53.70	6	53.45	53.90	2	15,476	0.01%
2023/04/07	2	52.00	1	52.50	52.00	1	15,270	0.01%
2023/04/06	7	52.46	5	51.92	52.40	2	15,299	0.01%
2023/03/31	5	51.88	5	51.52	51.40	0	15,361	0.00%
2023/03/30	2	51.90	2	52.00	51.90	0	15,700	0.00%
2023/03/29	2	51.80	7	51.54	51.80	-5	16,086	-0.03%
2023/03/28	2	51.00	8	51.36	51.50	-6	16,247	-0.04%
2023/03/27	17	52.21	5	52.44	52.10	12	16,054	0.07%
2023/03/24	5	50.74	1	50.80	50.60	4	15,998	0.03%
2023/03/23	0	0.00	5	52.04	51.50	-5	16,171	-0.03%
2023/03/22	2	51.55	0	0.00	51.80	2	16,609	0.01%
2023/03/21	1	53.80	2	53.35	52.60	-1	17,190	-0.01%
2023/03/20	1	50.20	6	50.33	50.00	-5	17,266	-0.03%
2023/03/17	7	50.14	0	0.00	50.30	7	17,307	0.04%
2023/03/16	19	49.80	18.2	49.28	48.65	0.8	17,127	0.00%
2023/03/15	9	50.60	4	50.02	50.90	5	16,866	0.03%
2023/03/14	4	49.54	54	50.00	49.55	-50	16,699	-0.30%
2023/03/13	2	49.20	5	49.81	50.00	-3	16,595	-0.02%
2023/03/10	12	49.63	15	49.22	50.00	-3	16,262	-0.02%
2023/03/09	22.2	49.73	28	49.78	49.20	-5.8	16,160	-0.04%
2023/03/08	16	48.73	17	49.42	49.00	-1	15,791	-0.01%
2023/03/07	7	45.51	24	45.81	48.10	-17	15,134	-0.11%
2023/03/06	10	43.75	0	0.00	43.75	10	14,515	0.07%
2023/03/03	12	43.44	0	0.00	43.25	12	14,651	0.08%
2023/03/02	3	43.25	4	43.65	43.70	-1	14,911	-0.01%
2023/03/01	9	43.65	4	44.20	43.55	5	15,377	0.03%
2023/02/24	5	44.62	7	44.51	45.05	-2	15,369	-0.01%
2023/02/22	1	42.10	5	42.38	42.50	-4	14,839	-0.03%
2023/02/21	5	42.04	1.6	41.96	41.90	3.4	15,002	0.02%
2023/02/20	1	41.80	6	41.84	42.00	-5	15,126	-0.03%
2023/02/17	3	41.25	3	40.62	41.25	0	15,085	0.00%
2023/02/16	3	40.65	5	40.42	40.40	-2	14,928	-0.01%
2023/02/15	0	0.00	1	39.65	39.90	-1	15,145	-0.01%
2023/02/14	0	0.00	0	39.10	39.55	0	15,145	0.00%
2023/02/13	4	38.95	7	38.95	39.00	-3	15,203	-0.02%
2023/02/10	12	40.30	5	40.51	39.70	7	15,261	0.05%
2023/02/09	5	39.75	6	39.63	39.75	-1	15,195	-0.01%
2023/02/08	1	39.55	0	0.00	39.40	1	15,238	0.01%
2023/02/07	0	0.00	2	39.13	39.80	-2	15,196	-0.01%
2023/02/03	3	39.47	1	40.80	39.45	2	15,146	0.01%
2023/02/02	0	0.00	10	40.16	40.30	-10	14,990	-0.07%
2023/02/01	12	40.15	9	40.22	40.00	3	15,057	0.02%
2023/01/31	4	37.94	4	37.95	37.85	0	14,970	0.00%
2023/01/30	1	37.65	14	37.69	37.65	-13	15,052	-0.09%
2023/01/13	4	36.88	1	37.05	36.80	3	15,021	0.02%
2023/01/12	17	36.99	17	36.69	36.70	0	15,112	0.00%
2023/01/11	0	0.00	4	36.31	36.85	-4	15,160	-0.03%
2023/01/10	0	0.00	4	35.43	35.45	-4	14,994	-0.03%
2023/01/06	6	35.19	1	35.20	35.20	5	15,182	0.03%
2023/01/05	6	36.13	3	35.05	35.05	3	15,367	0.02%
2023/01/04	2	36.00	2	36.40	36.40	0	15,563	0.00%
2023/01/03	3	36.35	3	36.40	36.40	0	15,843	0.00%
2022/12/30	22	37.10	22	37.34	37.15	0	16,066	0.00%
2022/12/29	2	36.25	2	36.25	36.25	0	16,319	0.00%
2022/12/28	4	36.74	2	37.40	36.45	2	16,375	0.01%
2022/12/27	1	36.90	0	0.00	36.75	1	16,472	0.01%
2022/12/26	53	37.00	6	37.25	37.00	47	16,532	0.28%
2022/12/23	2	37.30	2	37.43	37.50	0	16,641	0.00%
2022/12/22	17	37.62	7	37.40	37.75	10	16,716	0.06%
2022/12/21	2	36.65	6	36.76	37.00	-4	16,567	-0.02%
2022/12/20	3	35.40	8	35.60	34.85	-5	16,376	-0.03%
2022/12/19	0	0.00	10	35.45	35.35	-10	16,566	-0.06%
2022/12/16	8	36.33	3	36.23	36.40	5	16,796	0.03%
2022/12/15	3	36.70	5	37.29	36.60	-2	16,699	-0.01%
2022/12/14	6	36.53	6	36.73	37.00	0	16,358	0.00%
2022/12/13	9	36.12	5	36.71	36.75	4	15,840	0.03%
2022/12/12	13	34.88	4	34.63	35.05	9	15,076	0.06%
2022/12/09	0	0.00	6	33.49	33.70	-6	14,541	-0.04%
2022/12/08	0	0.00	5	32.25	33.00	-5	14,449	-0.03%
2022/12/07	4	32.00	3	33.00	32.25	1	14,417	0.01%
2022/12/06	0	0.00	5	32.90	32.55	-5	14,313	-0.03%
2022/12/05	6	33.32	6	33.74	33.30	0	14,299	0.00%
2022/12/02	7	33.39	1	33.85	33.40	6	14,205	0.04%
2022/12/01	5	33.56	7	33.69	33.65	-2	14,143	-0.01%
2022/11/30	3	33.75	3	33.45	33.00	0	13,923	0.00%
2022/11/29	31	33.71	31	33.61	33.50	0	13,734	0.00%
2022/11/28	3	32.78	1	32.80	32.95	2	13,468	0.01%
2022/11/25	1	32.55	12	33.00	32.60	-11	13,400	-0.08%
2022/11/24	15	32.71	6	33.37	32.80	9	13,297	0.07%
2022/11/23	7	33.65	3	33.85	33.95	4	12,927	0.03%
2022/11/22	7	33.13	15	32.93	33.20	-8	12,413	-0.06%
2022/11/21	8	32.30	14	32.19	32.30	-6	12,123	-0.05%
2022/11/18	1	32.35	0	31.80	31.65	1	12,001	0.01%
2022/11/17	6	32.40	22	32.66	32.40	-16	11,939	-0.13%
2022/11/16	3	32.15	23	32.00	32.15	-20	11,602	-0.17%
2022/11/11	3	30.83	4	30.31	30.10	-1	11,223	-0.01%
2022/11/10	9	31.23	11	31.10	31.20	-2	11,019	-0.02%
2022/11/09	1	30.85	3	31.27	30.85	-2	11,063	-0.02%
2022/11/08	4	30.88	11	31.15	30.80	-7	10,999	-0.06%
2022/11/07	3	30.50	26	30.53	30.25	-23	10,930	-0.21%
2022/11/04	10	29.35	1	28.95	29.40	9	10,871	0.08%
2022/11/02	10	28.75	0	0.00	28.75	10	11,019	0.09%
2022/11/01	1	28.20	4	28.49	28.50	-3	11,004	-0.03%
2022/10/31	4	28.23	5	28.40	28.40	-1	11,002	-0.01%
2022/10/28	6	28.72	0	0.00	28.25	6	11,002	0.05%
2022/10/27	13	28.69	4	28.38	28.50	9	10,770	0.08%
2022/10/26	3	29.90	1	30.00	29.40	2	10,592	0.02%
2022/10/25	2	30.35	5	30.65	30.35	-3	10,651	-0.03%
2022/10/24	5	30.69	4	30.58	30.70	1	10,724	0.01%
2022/10/21	1	30.55	0	0.00	30.10	1	10,796	0.01%
2022/10/20	2	30.20	7	30.06	30.45	-5	10,897	-0.05%
2022/10/19	6	31.05	1	31.10	30.55	5	10,811	0.05%
2022/10/18	0	0.00	1	30.00	30.00	-1	10,940	-0.01%
2022/10/17	2	29.78	3	30.08	30.05	-1	10,946	-0.01%
2022/10/14	5	30.59	1	30.90	30.65	4	11,000	0.04%
2022/10/11	9	31.73	9	31.52	31.75	0	11,401	0.00%
2022/10/07	24	31.52	49.1	31.13	31.75	-25.1	11,477	-0.22%
2022/10/06	33	30.74	16	30.91	31.10	17	11,338	0.15%
2022/10/05	6	29.96	10	30.21	29.90	-4	11,190	-0.04%
2022/10/04	8	29.83	6	29.55	29.85	2	11,237	0.02%
2022/10/03	1	29.15	5	29.30	29.20	-4	11,103	-0.04%
2022/09/30	5	28.83	4	29.13	29.55	1	11,018	0.01%
2022/09/28	3.1	28.02	3	27.65	27.40	0.1	10,628	0.00%
2022/09/27	1	29.10	1	29.05	29.00	0	10,423	0.00%
2022/09/26	6	29.53	1	30.70	29.25	5	10,195	0.05%
2022/09/23	11	30.01	48	29.68	30.10	-37	9,844	-0.38%
2022/09/22	17	29.06	7	28.16	29.00	10	9,506	0.11%
2022/09/21	2	28.30	0	0.00	27.95	2	9,413	0.02%
2022/09/19	5	28.45	0	0.00	27.90	5	9,455	0.05%
2022/09/15	0	0.00	5	28.85	28.65	-5	9,565	-0.05%
2022/09/14	10	28.80	10	28.40	28.80	0	9,583	0.00%
2022/09/12	2	28.70	2	28.60	28.70	0	9,858	0.00%
2022/09/07	7	27.45	0	0.00	27.35	7	10,004	0.07%
2022/09/01	6	28.10	6	28.30	28.10	0	10,247	0.00%
2022/08/31	1	28.60	0	0.00	28.45	1	10,267	0.01%
2022/08/30	0	0.00	2	29.25	28.80	-2	10,187	-0.02%
2022/08/24	0	0.00	3	28.90	28.90	-3	10,473	-0.03%
2022/08/22	1	28.85	3	28.65	28.75	-2	10,736	-0.02%
2022/08/18	0	0.00	1	29.50	29.45	-1	10,875	-0.01%
2022/08/17	3	29.83	0	0.00	29.25	3	11,148	0.03%
2022/08/16	1	29.70	0	0.00	29.50	1	11,265	0.01%
2022/08/15	1	30.35	1	30.25	30.30	0	11,496	0.00%
2022/08/12	1	30.65	0	0.00	30.00	1	11,879	0.01%
2022/08/11	0	0.00	1	30.50	30.45	-1	11,930	-0.01%
2022/08/10	7	31.19	8	31.60	30.70	-1	12,004	-0.01%
2022/08/09	0	0.00	1	31.20	31.20	-1	12,123	-0.01%
2022/08/05	2	30.40	0	0.00	30.40	2	12,413	0.02%
2022/08/04	0	0.00	1	30.00	30.35	-1	12,725	-0.01%
2022/08/03	2	30.40	2	30.50	30.40	0	13,847	0.00%
2022/08/02	3	30.70	3.1	30.96	30.90	-0.1	14,494	0.00%
2022/08/01	0	0.00	4.1	31.85	31.40	-4.1	14,677	-0.03%
2022/07/29	3	31.28	11	31.25	31.20	-8	14,887	-0.05%
2022/07/28	1	30.75	4	30.75	30.75	-3	14,936	-0.02%
2022/07/27	9	30.19	16	30.23	30.45	-7	15,013	-0.05%
2022/07/26	23	30.41	22	30.20	30.45	1	15,266	0.01%
2022/07/25	36	30.15	39.1	29.88	30.35	-3.1	15,401	-0.02%
2022/07/22	12	29.43	23	29.40	29.30	-11	15,430	-0.07%
2022/07/21	7	28.71	7	28.98	29.00	0	16,482	0.00%
2022/07/20	5	29.50	17	29.49	29.05	-12	18,316	-0.07%
2022/07/19	30	29.50	29	29.27	29.70	1	19,359	0.01%
2022/07/18	7	27.50	9	28.72	29.00	-2	19,944	-0.01%
2022/07/15	17	26.90	54.2	26.90	27.35	-37.2	19,673	-0.19%
2022/07/14	7	23.40	17	24.16	25.10	-10	19,617	-0.05%
2022/07/13	8	23.78	7	23.85	23.65	1	19,695	0.01%
2022/07/12	12.2	23.72	0	0.00	23.65	12.2	19,744	0.06%
2022/07/11	1	25.60	1	25.90	26.25	0	20,168	0.00%
2022/07/08	1	25.70	1	25.75	25.70	0	21,286	0.00%
2022/07/06	1	24.50	1	25.30	24.40	0	22,120	0.00%
2022/07/05	1	25.30	0	0.00	25.50	1	22,443	0.00%
2022/07/04	0	0.00	0	24.55	24.40	0	22,581	0.00%
2022/07/01	2	24.50	0	25.25	24.25	2	22,661	0.01%
2022/06/30	0	0.00	0	25.35	25.10	0	22,627	0.00%
2022/06/29	1	25.70	0	0.00	25.65	1	22,613	0.00%
2022/06/24	0	0.00	6	25.98	25.50	-6	22,616	-0.03%
2022/06/23	3	25.40	1	25.50	25.40	2	22,605	0.01%
2022/06/22	15	26.15	0	0.00	25.95	15	22,519	0.07%
2022/06/21	15	26.90	0	0.00	27.05	15	22,495	0.07%
2022/06/20	2	26.80	400	26.91	25.95	-398	22,427	-1.77%	大賣/鉅額交易
2022/06/17	5	28.49	4	28.27	27.90	1	22,282	0.00%
2022/06/16	0	0.00	600	29.11	29.00	-600	22,194	-2.70%	大賣/鉅額交易
2022/06/15	0	0.00	431	29.00	28.65	-431	22,114	-1.95%	大賣/鉅額交易
2022/06/14	0	0.00	1,516	28.19	28.45	-1,516	22,067	-6.87%	大賣/鉅額交易
2022/06/13	2	29.55	203	29.10	29.10	-201	22,170	-0.91%	大賣/鉅額交易
2022/06/10	3	29.88	204	30.00	30.20	-201	22,205	-0.91%	大賣/鉅額交易
2022/06/09	501	30.20	0	0.00	29.95	501	22,247	2.25%	大買/鉅額交易
2022/06/07	0	0.00	2	29.68	29.80	-2	22,362	-0.01%
2022/06/06	1	29.45	5	29.20	29.25	-4	22,414	-0.02%
2022/06/02	43	28.87	1	28.80	28.80	42	22,769	0.18%
2022/06/01	5	29.20	202	29.55	29.55	-197	22,924	-0.86%	大賣/鉅額交易
2022/05/31	38	29.63	202	29.40	29.40	-164	22,897	-0.72%	大賣/鉅額交易
2022/05/30	5	30.62	1	31.30	30.70	4	22,869	0.02%
2022/05/27	36	31.19	406	31.02	30.90	-370	23,008	-1.61%	大賣/鉅額交易
2022/05/26	0	0.00	1	31.60	31.00	-1	23,087	0.00%
2022/05/25	111	31.51	32	31.30	31.60	79	22,981	0.34%	大買/
2022/05/24	30	30.93	12	30.58	30.70	18	22,716	0.08%
2022/05/23	212	30.93	15	31.35	30.90	197	22,524	0.87%	大買/鉅額交易
2022/05/20	10	30.55	2	30.25	30.25	8	22,346	0.04%
2022/05/19	21	30.59	83	30.43	30.60	-62	22,169	-0.28%
2022/05/18	1	30.20	2	30.20	30.20	-1	21,994	0.00%
2022/05/17	72	30.53	32	29.69	29.80	40	21,825	0.18%
2022/05/16	22	29.23	536	29.94	30.05	-514	21,497	-2.39%	大賣/鉅額交易
2022/05/13	2	28.90	2	29.05	29.00	0	21,295	0.00%
2022/05/12	38	29.40	5	30.55	28.55	33	21,107	0.16%
2022/05/11	19	31.22	7	31.05	30.60	12	20,729	0.06%
2022/05/10	13	31.03	426	31.09	31.10	-413	19,544	-2.11%	大賣/鉅額交易
2022/05/09	5	29.50	8	30.15	29.00	-3	18,800	-0.02%
2022/05/06	25	30.01	672	29.72	29.70	-647	18,430	-3.51%	大賣/鉅額交易
2022/05/05	15	29.20	167	29.00	29.00	-152	17,966	-0.85%	大賣/鉅額交易
2022/05/04	23	28.52	283	28.62	28.70	-260	17,641	-1.47%	大賣/鉅額交易
2022/05/03	3	27.40	1	27.50	28.00	2	17,390	0.01%
2022/04/29	0	0.00	5	29.16	28.90	-5	16,966	-0.03%
2022/04/28	20	29.05	92	28.90	28.50	-72	16,719	-0.43%
2022/04/27	1,176	30.42	110	29.86	28.80	1,066	16,354	6.52%	大買/大賣/鉅額交易
2022/04/26	240	31.33	86	32.56	31.55	154	15,213	1.01%	大買/鉅額交易
2022/04/25	303	31.70	120	31.33	33.35	183	13,191	1.39%	大買/大賣/鉅額交易
2022/04/22	1,659	30.39	127.1	31.42	32.35	1,531.9	11,844	12.93%	大買/大賣/鉅額交易
2022/04/21	370	29.50	22	29.41	29.45	348	10,750	3.24%	大買/鉅額交易
2022/04/20	96	29.72	7	29.81	29.80	89	10,526	0.85%
2022/04/19	807	30.03	27	29.67	30.10	780	10,074	7.74%	大買/鉅額交易
2022/04/18	1,018	28.99	50	28.93	29.00	968	9,706	9.97%	大買/鉅額交易
2022/04/15	219	29.69	11	30.11	29.95	208	9,386	2.22%	大買/鉅額交易
2022/04/14	106	30.19	90.1	29.83	29.85	15.9	8,735	0.18%	大買/
2022/04/13	12	29.15	63	29.17	29.25	-51	7,484	-0.68%
2022/04/12	0	27.20	1	27.35	27.55	-1	6,739	-0.01%
2022/04/11	2	27.65	9	27.53	27.55	-7	6,542	-0.11%
2022/04/08	6	26.66	2	26.68	26.85	4	6,172	0.06%
2022/04/07	2	26.18	7	26.36	25.70	-5	5,975	-0.08%
2022/04/06	0	0.00	1	26.00	26.15	-1	5,855	-0.02%
2022/03/30	0	25.37	0	0.00	25.40	0	5,804	0.00%
2022/03/29	0	0.00	9	26.04	25.70	-9	5,790	-0.16%
2022/03/28	0	25.10	0	0.00	25.70	0	5,788	0.00%
2022/03/25	0	0.00	13	26.03	25.75	-13	5,846	-0.22%
2022/03/24	3	25.95	5	25.90	25.90	-2	5,884	-0.03%
2022/03/22	0	0.00	1	25.60	25.50	-1	5,819	-0.02%
2022/03/21	2	25.60	2	25.20	24.90	0	5,765	0.00%
2022/03/18	2	25.15	1	24.95	24.60	1	5,748	0.02%
2022/03/17	1	25.00	4	24.58	25.00	-3	5,814	-0.05%
2022/03/16	6	24.61	6	24.09	23.90	0	5,747	0.00%
2022/03/15	3	25.88	0	0.00	25.85	3	5,481	0.05%
2022/03/14	0	0.00	1	25.85	26.35	-1	5,389	-0.02%
2022/03/11	2	25.88	1	25.70	25.65	1	5,295	0.02%
2022/03/08	9	25.37	4	25.05	24.65	5	4,932	0.10%
2022/03/07	8	26.24	11	26.38	26.15	-3	4,513	-0.07%
2022/03/04	4	26.10	4	26.33	25.90	0	4,187	0.00%
2022/03/03	2	26.23	2	26.15	26.25	0	4,069	0.00%
2022/03/02	2	25.70	9	25.66	25.80	-7	3,846	-0.18%
2022/03/01	6	24.85	21	24.97	24.90	-15	3,707	-0.40%
2022/02/25	6	23.91	0	23.90	23.90	6	3,634	0.16%
2022/02/24	0	0.00	1	23.65	22.90	-1	3,539	-0.03%
2022/02/23	3	23.80	12	23.50	23.50	-9	3,490	-0.26%
2022/02/22	26	23.08	3	23.43	23.50	23	3,446	0.67%
2022/02/21	11	23.95	20	24.06	23.90	-9	3,271	-0.28%
2022/02/18	0	0.00	1	22.80	22.85	-1	3,001	-0.03%
2022/02/17	0.1	22.55	1	22.40	22.55	-0.9	2,991	-0.03%
2022/02/15	0	0.00	1	22.50	22.45	-1	3,039	-0.03%
2022/02/11	20	22.18	5	22.20	22.20	15	3,120	0.48%
2022/01/25	0	0.00	1	20.70	20.30	-1	3,398	-0.03%
2022/01/24	0	0.00	6	20.60	20.65	-6	3,440	-0.17%
2022/01/21	0	0.00	4	21.23	21.00	-4	3,469	-0.12%
2022/01/20	0	0.00	1	21.15	21.20	-1	3,526	-0.03%
2022/01/13	6	21.80	6	21.50	21.50	0	3,886	0.00%
2022/01/05	1	21.85	0	0.00	21.60	1	4,027	0.02%
2021/12/30	0	0.00	3	22.05	21.95	-3	4,229	-0.07%
2021/12/27	0	0.00	4	22.15	22.00	-4	4,474	-0.09%
2021/12/22	1	22.65	0	0.00	22.30	1	4,557	0.02%
2021/12/21	0	0.00	1	22.40	22.70	-1	4,537	-0.02%
2021/12/20	0	0.00	7	22.54	22.70	-7	4,481	-0.16%
2021/12/17	2	21.90	0	0.00	21.90	2	4,445	0.04%
2021/12/14	5	21.50	0	0.00	21.55	5	4,585	0.11%
2021/12/07	0	0.00	5	21.74	21.85	-5	5,313	-0.09%
2021/12/06	2	21.30	0	0.00	21.30	2	5,361	0.04%
2021/12/02	0	0.00	9	21.40	21.20	-9	5,567	-0.16%
2021/11/29	10	20.70	20	20.60	20.80	-10	6,123	-0.16%
2021/11/26	0	21.50	1	21.25	21.25	-1	6,557	-0.02%
2021/11/25	2	22.28	0	0.00	21.80	2	7,106	0.03%
2021/11/24	3	22.17	2.2	22.11	22.00	0.8	7,076	0.01%
2021/11/23	10	21.65	0	0.00	21.25	10	7,061	0.14%
2021/11/22	0	0.00	2	21.30	21.10	-2	7,524	-0.03%
2021/11/18	1	21.30	0	0.00	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	0	0.00	2	21.90	21.75	-2	8,549	-0.02%
2021/11/12	1	22.20	0	0.00	22.15	1	8,930	0.01%
2021/11/11	0	0.00	6	22.44	22.25	-6	9,405	-0.06%
2021/11/09	1	22.05	0	0.00	22.00	1	10,616	0.01%
2021/11/08	28	22.07	0	0.00	22.15	28	11,587	0.24%
2021/11/05	1	21.35	0	0.00	21.20	1	12,062	0.01%
2021/11/04	2	21.20	0	0.00	21.20	2	12,380	0.02%
2021/11/03	0	0.00	2	21.60	21.60	-2	13,125	-0.02%
2021/11/02	1	21.20	0	0.00	21.15	1	13,351	0.01%
2021/11/01	1	21.00	4	21.00	21.00	-3	13,595	-0.02%
2021/10/27	0	0.00	2	21.50	21.30	-2	15,244	-0.01%
2021/10/25	1	21.90	0	0.00	21.85	1	17,751	0.01%
2021/10/22	8	22.24	10	22.70	21.90	-2	18,103	-0.01%
2021/10/21	20	23.60	11	23.47	23.45	9	18,215	0.05%
2021/10/15	0	0.00	2	22.80	22.75	-2	19,965	-0.01%
2021/10/14	1	22.10	0	0.00	22.25	1	20,620	0.00%
2021/10/13	2	22.95	0	0.00	22.10	2	21,328	0.01%
2021/10/12	2	22.60	1	22.60	22.60	1	21,530	0.00%
2021/10/08	0	0.00	1	23.20	22.95	-1	21,625	0.00%
2021/10/07	0	0.00	2	23.75	23.65	-2	21,690	-0.01%
2021/10/06	1	23.10	0	0.00	23.30	1	21,890	0.00%
2021/10/05	2	22.93	2	23.58	23.75	0	22,108	0.00%
2021/10/04	2	23.55	0	0.00	22.65	2	22,144	0.01%
2021/10/01	0	0.00	1	24.60	24.05	-1	22,269	0.00%
2021/09/30	10	25.05	6	25.06	25.05	4	22,435	0.02%
2021/09/28	0	0.00	4	24.70	24.50	-4	22,980	-0.02%
2021/09/27	0	0.00	2	25.08	25.00	-2	23,587	-0.01%
2021/09/24	3	24.80	0	0.00	24.75	3	25,173	0.01%
2021/09/23	7	24.80	4	25.08	24.85	3	27,414	0.01%
2021/09/22	3	24.97	0	0.00	24.95	3	28,563	0.01%
2021/09/17	1	25.50	2	25.80	25.50	-1	29,013	0.00%
2021/09/16	2	26.00	0	0.00	26.00	2	29,021	0.01%
2021/09/15	0	0.00	1	26.20	26.35	-1	28,960	0.00%
2021/09/14	6	26.09	6	26.37	26.10	0	28,920	0.00%
2021/09/13	5	26.56	4	26.71	26.95	1	28,902	0.00%
2021/09/10	38	26.36	33	26.35	26.05	5	28,697	0.02%
2021/09/09	0	25.60	11	25.33	25.70	-11	28,390	-0.04%
2021/09/08	12	25.08	2	25.40	24.75	10	28,335	0.04%
2021/09/07	3	25.85	6	26.00	25.40	-3	28,251	-0.01%
2021/09/06	12	26.18	3	25.92	25.60	9	28,141	0.03%
2021/09/03	5	27.01	15	26.98	26.35	-10	27,935	-0.04%
2021/09/02	15	26.42	0	0.00	26.65	15	27,745	0.05%
2021/09/01	12	27.29	30	27.62	27.00	-18	27,620	-0.07%
2021/08/31	4	27.10	20	26.80	27.20	-16	27,184	-0.06%
2021/08/27	12	25.71	0	0.00	26.00	12	26,770	0.04%
2021/08/26	7	26.31	20	26.71	25.60	-13	27,415	-0.05%
2021/08/25	12	25.30	0	0.00	25.35	12	27,090	0.04%
2021/08/24	1	25.40	3	25.70	25.65	-2	27,011	-0.01%
2021/08/23	5	25.90	13	25.94	25.85	-8	26,875	-0.03%
2021/08/20	5	24.58	2	24.43	24.60	3	26,510	0.01%
2021/08/19	0	0.00	1	24.90	24.20	-1	26,365	0.00%
2021/08/18	3	24.90	5	24.21	25.60	-2	26,158	-0.01%
2021/08/17	31	25.93	0	0.00	23.90	31	25,777	0.12%
2021/08/16	17	26.80	6	27.05	26.40	11	25,231	0.04%
2021/08/13	35	28.13	179	28.43	27.55	-144	24,737	-0.58%	大賣/鉅額交易
2021/08/12	21	28.64	59	28.38	29.75	-38	23,927	-0.16%
2021/08/11	333	27.85	175	27.29	27.85	158	22,963	0.69%	大買/大賣/鉅額交易
2021/08/10	24	27.61	0	0.00	27.30	24	22,367	0.11%
2021/08/09	18	28.12	21	28.39	27.95	-3	22,110	-0.01%
2021/08/06	0	0.00	4	27.28	26.95	-4	21,412	-0.02%
2021/08/05	6	26.69	9	26.50	26.65	-3	21,222	-0.01%
2021/08/04	20	28.07	7	27.81	27.40	13	21,141	0.06%
2021/08/03	23	28.35	6	28.78	28.85	17	21,239	0.08%
2021/08/02	2	28.50	46	29.01	29.30	-44	20,948	-0.21%
2021/07/30	18	28.22	90	27.78	27.20	-72	20,265	-0.36%
2021/07/29	96.2	27.87	38	27.30	27.95	58.2	19,168	0.30%
2021/07/28	13	25.99	3	25.45	25.75	10	17,963	0.06%
2021/07/27	2	26.20	10	26.41	25.60	-8	17,718	-0.05%
2021/07/26	3	26.37	88	26.48	26.90	-85	17,744	-0.48%
2021/07/23	89	26.25	17	26.00	26.70	72	17,549	0.41%
2021/07/22	19	25.76	4	26.30	25.00	15	17,272	0.09%
2021/07/21	31	27.53	29	27.16	26.50	2	17,026	0.01%
2021/07/20	6	26.48	13.2	26.62	26.75	-7.2	16,240	-0.04%
2021/07/19	31.2	26.37	56	26.96	27.10	-24.8	15,653	-0.16%
2021/07/16	6	24.95	2	24.93	25.10	4	15,298	0.03%
2021/07/15	4	25.14	21	24.89	24.85	-17	15,227	-0.11%
2021/07/14	2	23.30	0.1	23.14	23.90	1.9	15,419	0.01%
2021/07/13	1.8	24.54	2	24.35	23.50	-0.2	16,149	0.00%
2021/07/12	11	25.63	10	26.05	25.05	1	16,669	0.01%
2021/07/09	13	24.76	5	24.83	24.65	8	17,158	0.05%
2021/07/08	10	25.06	11	25.07	24.95	-1	17,332	-0.01%
2021/07/07	20	24.53	21	24.53	24.30	-1	17,117	-0.01%
2021/07/06	29	26.06	0	0.00	25.60	29	16,927	0.17%
2021/07/05	10	26.31	10.1	26.62	26.35	-0.1	16,765	0.00%
2021/07/02	2	26.40	5	25.66	25.65	-3	16,464	-0.02%
2021/07/01	49.1	27.56	57	27.66	26.80	-7.9	15,961	-0.05%
2021/06/30	121	27.30	57	27.17	27.50	64	14,329	0.45%	大買/
2021/06/29	46	23.88	18	24.36	25.15	28	12,019	0.23%
2021/06/28	18	22.51	25	22.23	22.90	-7	10,786	-0.06%
2021/06/25	2	21.20	3	21.28	20.85	-1	10,250	-0.01%
2021/06/24	5	21.00	0	0.00	20.65	5	10,167	0.05%
2021/06/22	10	21.25	0	0.00	20.80	10	10,050	0.10%
2021/06/09	2	20.60	0	0.00	20.35	2	9,630	0.02%
2021/06/08	5	20.50	5	21.05	21.00	0	9,596	0.00%
2021/06/07	3	20.53	2	20.85	20.80	1	9,580	0.01%
2021/06/04	16	22.54	17	22.28	21.70	-1	9,486	-0.01%
2021/06/03	20	22.85	33	22.71	22.45	-13	9,303	-0.14%
2021/06/02	0	0.00	84	20.99	21.70	-84	8,530	-0.98%
2021/06/01	5	20.30	0	0.00	20.10	5	8,419	0.06%
2021/05/31	0	0.00	6	20.60	20.00	-6	8,437	-0.07%
2021/05/28	0	0.00	5	19.68	19.40	-5	8,325	-0.06%
2021/05/27	1	18.90	0	0.00	18.65	1	8,249	0.01%
2021/05/24	3	19.20	11	19.31	18.95	-8	8,373	-0.10%
2021/05/21	0.1	19.00	6	18.70	19.15	-5.9	8,372	-0.07%
2021/05/20	12	18.73	0	0.00	18.05	12	8,310	0.14%
2021/05/19	45	18.61	27	18.97	18.65	18	8,274	0.22%
2021/05/18	14	17.73	3	18.20	18.25	11	8,174	0.13%
2021/05/17	1	17.00	7	16.67	16.60	-6	8,117	-0.07%
2021/05/14	10	18.33	12	17.91	17.55	-2	8,010	-0.02%
2021/05/13	45	19.49	0	0.00	18.55	45	7,916	0.57%
2021/05/12	29	20.72	21	19.72	19.60	8	7,828	0.10%
2021/05/11	26	21.94	15	22.52	21.70	11	7,594	0.14%
2021/05/10	28	22.13	85	22.31	22.15	-57	7,003	-0.81%
2021/05/06	3	20.43	2	21.33	20.35	1	6,625	0.02%
2021/05/05	20	20.93	24	20.82	20.40	-4	6,476	-0.06%
2021/05/04	5.1	19.57	10	19.60	19.55	-4.9	6,276	-0.08%
2021/05/03	27	21.84	11	21.85	21.65	16	6,096	0.26%
2021/04/29	0	0.00	9	21.02	21.20	-9	5,810	-0.15%
2021/04/27	52	21.18	2	21.00	21.00	50	5,570	0.90%
2021/04/26	5	21.24	1	21.50	21.20	4	5,472	0.07%
2021/04/23	0	0.00	1	20.55	20.80	-1	5,375	-0.02%
2021/04/22	23	21.93	28	21.93	20.55	-5	5,281	-0.09%
2021/04/21	29	21.67	8	21.83	21.70	21	4,844	0.43%
2021/04/20	11	22.15	25	23.00	22.10	-14	4,649	-0.30%
2021/04/19	61	22.63	35	22.70	23.65	26	4,266	0.61%
2021/04/16	28	21.65	12.1	21.93	21.50	15.9	3,385	0.47%
2021/04/15	12	20.55	4	20.99	20.95	8	2,604	0.31%
2021/04/14	14	18.75	16.4	18.94	19.75	-2.4	1,850	-0.13%
2021/04/13	0	0.00	18	18.35	18.20	-18	1,537	-1.17%
2021/04/12	0	0.00	2	18.20	18.25	-2	1,510	-0.13%
2021/04/09	19	18.11	0	0.00	18.05	19	1,450	1.31%
2021/04/08	0	0.00	5	18.28	18.35	-5	1,395	-0.36%
2021/04/07	5	17.90	0	0.00	17.80	5	1,262	0.40%
2021/04/06	0	0.00	1	17.30	17.30	-1	1,130	-0.09%
2021/04/01	0	0.00	1	17.05	17.05	-1	1,129	-0.09%
2021/03/29	0	0.00	5	16.96	17.00	-5	1,150	-0.43%
2021/03/19	1	16.80	0	0.00	16.80	1	1,391	0.07%
2021/03/17	0	0.00	1.3	17.02	16.90	-1.3	1,483	-0.09%
2021/03/09	0	0.00	2	17.30	17.25	-2	1,582	-0.13%
2021/03/05	1	17.20	1	17.70	17.20	0	1,552	0.00%
2021/02/26	2	16.70	0	0.00	17.15	2	1,385	0.14%
2021/02/25	1	17.00	5.1	16.95	16.90	-4.1	1,324	-0.31%
2021/02/24	7	17.49	2	17.43	17.25	5	1,305	0.38%
2021/02/23	0	0.00	4	16.69	16.95	-4	1,172	-0.34%
2021/01/20	2	15.45	0	0.00	15.30	2	1,128	0.18%
2021/01/14	1	16.15	0	0.00	16.10	1	1,089	0.09%
2021/01/12	1	16.10	0	0.00	16.10	1	1,075	0.09%
2021/01/04	2	17.35	2	17.40	17.25	0	987	0.00%
2020/12/30	1	17.45	0	0.00	17.50	1	966	0.10%
2020/12/24	1	17.30	11	17.30	17.10	-10	898	-1.11%
2020/12/23	10	17.20	0	0.00	17.10	10	871	1.15%
2020/12/22	7	17.67	23	17.91	17.00	-16	856	-1.87%
2020/12/21	23	17.72	2	17.90	18.25	21	784	2.68%
2020/12/18	3	17.05	0	0.00	17.00	3	667	0.45%
2020/12/17	3	17.05	0	0.00	17.00	3	663	0.45%
2020/12/16	0	0.00	1	17.60	17.50	-1	652	-0.15%
2020/12/15	1	17.25	95	17.84	17.45	-94	637	-14.74%
2020/12/14	1	17.50	0	0.00	17.50	1	590	0.17%
2020/12/11	1	17.00	1	17.05	16.75	0	519	0.00%
2020/12/10	1	17.35	4	16.75	17.20	-3	489	-0.61%
2020/12/08	0	0.00	1	16.15	16.15	-1	355	-0.28%
2020/12/04	1	16.25	0	0.00	16.25	1	344	0.29%
2020/11/30	0	0.00	30	16.40	16.35	-30	375	-7.99%
2020/11/26	1	16.25	0	0.00	16.25	1	362	0.28%
2020/11/19	30	16.05	0	0.00	15.90	30	366	8.19%
2020/11/18	0	0.00	2	16.05	16.05	-2	363	-0.55%
2020/11/17	64	15.54	0	0.00	15.65	64	343	18.63%
2020/10/06	1	15.70	0	0.00	15.75	1	347	0.29%
2020/09/30	0	0.00	6	15.55	15.60	-6	351	-1.71%
2020/09/24	2	15.58	0	0.00	15.60	2	361	0.55%
2020/09/22	33	15.95	0	0.00	15.90	33	374	8.82%
2020/09/21	5	16.10	0	0.00	16.00	5	377	1.32%
2020/09/15	1	16.20	0	0.00	16.30	1	394	0.25%
2020/09/11	1	16.40	0	0.00	16.30	1	425	0.24%
2020/09/08	1	16.80	1	17.10	16.70	0	417	0.00%
2020/09/07	1	16.75	3	16.47	16.90	-2	407	-0.49%
2020/09/02	0	0.00	2	16.05	15.95	-2	370	-0.54%
2020/09/01	1	15.90	0	0.00	16.00	1	374	0.27%
2020/08/31	0	0.00	2	16.10	16.05	-2	380	-0.53%
2020/08/27	1	15.95	0	0.00	15.85	1	374	0.27%
2020/08/25	0	0.00	1	15.80	15.85	-1	368	-0.27%
2020/08/24	0	0.00	1	15.60	15.65	-1	363	-0.28%
2020/08/20	2	15.50	3	15.65	15.45	-1	369	-0.27%
2020/08/19	5	15.85	0	0.00	15.75	5	365	1.37%
2020/08/17	0	0.00	2	15.70	15.80	-2	371	-0.54%
2020/08/04	1	15.30	0	0.00	15.30	1	407	0.25%
2020/07/30	1	15.30	0	0.00	15.40	1	418	0.24%
2020/07/23	3	15.65	0	0.00	15.60	3	445	0.67%
2020/07/15	0	0.00	5	15.70	15.70	-5	463	-1.08%
2020/07/14	0	0.00	5	15.80	15.75	-5	462	-1.08%
2020/07/10	0	0.00	2	15.85	15.80	-2	464	-0.43%
2020/07/08	1	15.90	0	0.00	15.95	1	469	0.21%
2020/07/06	1	15.90	0	0.00	15.80	1	475	0.21%
2020/07/03	1	15.85	0	0.00	15.95	1	470	0.21%
2020/07/01	11	15.79	0	0.00	15.70	11	479	2.30%
2020/06/12	3	15.85	0	0.00	16.30	3	519	0.58%
2020/06/11	1	16.60	0	0.00	16.60	1	548	0.18%
2020/06/10	1	16.80	0	0.00	16.75	1	566	0.18%
2020/06/05	0	0.00	3	16.90	17.05	-3	624	-0.48%
2020/06/04	0	0.00	1	16.60	16.50	-1	622	-0.16%
2020/06/03	0	0.00	1	16.40	16.45	-1	637	-0.16%
2020/05/26	1	16.30	0	0.00	16.25	1	643	0.16%
2020/05/12	1	16.50	0	0.00	16.65	1	612	0.16%
2020/05/11	0	0.00	1	16.80	16.80	-1	610	-0.16%
2020/05/08	0	0.00	1	16.50	16.60	-1	611	-0.16%
2020/05/06	0	0.00	1	16.30	16.40	-1	619	-0.16%
2020/04/30	0	0.00	1	16.00	16.15	-1	631	-0.16%
2020/04/29	0	0.00	1	15.60	15.55	-1	636	-0.16%
2020/04/21	1	15.10	0	0.00	15.55	1	665	0.15%
2020/04/16	1	15.40	0	0.00	15.55	1	653	0.15%
2020/04/15	0	0.00	1	15.60	15.65	-1	652	-0.15%
2020/04/14	1	15.30	2	15.40	15.45	-1	654	-0.15%
2020/04/09	0	0.00	1	15.20	15.05	-1	651	-0.15%
2020/04/08	1	14.90	0	0.00	15.00	1	653	0.15%
2020/03/31	0	0.00	2	15.05	15.25	-2	641	-0.31%
2020/03/19	0	0.00	10	13.70	13.95	-10	603	-1.66%
2020/03/17	0	0.00	30	14.17	14.35	-30	562	-5.33%
2020/03/16	0	0.00	30	14.27	14.25	-30	541	-5.54%
2020/03/12	2	16.00	1	16.20	15.95	1	477	0.21%
2020/03/09	4	16.35	0	0.00	16.55	4	453	0.88%
2020/03/06	2	16.80	0	0.00	16.75	2	438	0.46%
2020/02/25	5	16.95	0	0.00	16.90	5	453	1.10%
2020/01/31	5	17.55	0	0.00	17.50	5	528	0.95%
2020/01/09	2	18.35	0	0.00	18.35	2	565	0.35%
2020/01/08	1	18.40	0	0.00	18.30	1	582	0.17%
2019/12/25	10	18.75	0	0.00	18.70	10	653	1.53%
2019/12/20	1	18.65	1	18.65	18.55	0	684	0.00%
2019/12/19	0	0.00	1	18.70	18.65	-1	689	-0.15%
2019/12/18	1	18.50	1	18.40	18.40	0	693	0.00%
2019/12/16	1	18.55	1	18.60	18.60	0	709	0.00%
2019/12/13	2	18.28	2	18.28	18.30	0	707	0.00%
2019/12/05	1	18.25	0	0.00	18.35	1	783	0.13%
2019/11/15	8	18.30	0	0.00	18.45	8	1,259	0.64%
2019/11/13	6	18.60	0	0.00	18.55	6	1,529	0.39%
2019/11/06	7	19.00	0	0.00	19.10	7	1,533	0.46%
2019/11/05	0	0.00	2	19.50	19.40	-2	1,521	-0.13%
2019/10/22	2	19.10	0	0.00	19.15	2	1,608	0.12%
2019/10/18	0	0.00	1	19.40	19.40	-1	1,598	-0.06%
2019/10/17	11	19.10	0	0.00	19.10	11	1,599	0.69%
2019/10/15	8	19.26	0	0.00	19.40	8	1,558	0.51%
2019/09/26	5	20.20	0	0.00	20.00	5	1,528	0.33%
2019/09/10	10	20.83	0	0.00	20.85	10	1,530	0.65%
2019/09/09	20	20.89	0	0.00	20.80	20	1,520	1.32%
2019/09/06	5	20.80	0	0.00	20.85	5	1,506	0.33%
2019/09/04	0	0.00	7	20.99	20.90	-7	1,464	-0.48%
2019/09/03	0	0.00	1	20.90	21.15	-1	1,449	-0.07%
2019/09/02	7	21.00	4	20.99	21.15	3	1,435	0.21%
2019/08/29	0	0.00	1	20.50	20.55	-1	1,316	-0.08%
2019/08/26	0	0.00	8	20.50	20.50	-8	1,274	-0.63%
2019/08/21	0	0.00	1	20.50	20.55	-1	1,214	-0.08%
2019/08/20	0	0.00	2	20.20	20.15	-2	1,160	-0.17%
2019/08/16	2	20.00	7	19.95	20.50	-5	981	-0.51%
2019/08/06	1	19.30	0	0.00	19.30	1	841	0.12%
2019/08/05	0	0.00	1	19.70	19.65	-1	839	-0.12%
2019/07/30	2	19.30	0	0.00	19.25	2	832	0.24%
2019/07/24	0	0.00	2	19.55	19.70	-2	816	-0.24%
2019/07/19	2	19.20	0	0.00	19.20	2	875	0.23%
2019/07/03	3	19.10	0	0.00	19.05	3	1,075	0.28%
2019/06/25	3	19.15	0	0.00	19.10	3	1,378	0.22%
2019/06/17	5	19.22	0	0.00	19.35	5	1,638	0.31%
2019/06/11	2	19.55	0	0.00	19.60	2	2,138	0.09%
2019/06/05	0	0.00	2	20.00	20.05	-2	2,389	-0.08%
2019/06/04	0	0.00	1	19.80	19.80	-1	2,410	-0.04%
2019/05/20	1	19.20	1	19.20	19.35	0	2,968	0.00%
2019/05/17	2	19.60	3	20.00	19.50	-1	2,955	-0.03%
2019/05/16	0	0.00	3	20.00	19.90	-3	2,948	-0.10%
2019/05/14	1	18.65	0	0.00	19.00	1	2,925	0.03%
2019/05/13	4	19.03	0	0.00	18.90	4	2,919	0.14%
2019/04/17	1	20.55	0	0.00	20.70	1	2,808	0.04%
2019/04/15	1	21.10	15	20.90	21.25	-14	2,862	-0.49%
2019/04/11	1	20.75	0	0.00	20.75	1	2,887	0.03%
2019/04/10	0	0.00	3	20.90	20.70	-3	2,880	-0.10%
2019/04/03	1	20.80	1	20.90	20.60	0	2,791	0.00%
2019/04/02	2	20.40	0	0.00	20.50	2	2,759	0.07%
2019/04/01	0	0.00	3	21.47	20.75	-3	2,712	-0.11%
2019/03/29	0	0.00	5	20.62	21.20	-5	2,659	-0.19%
2019/03/28	6	20.00	0	0.00	20.10	6	2,573	0.23%
2019/03/27	9	21.13	0	0.00	21.15	9	2,446	0.37%
2019/03/26	3	22.77	0	0.00	22.50	3	2,317	0.13%
2019/03/25	0	0.00	2	22.45	22.80	-2	2,284	-0.09%
2019/03/22	6	23.21	4	22.83	22.80	2	2,255	0.09%
2019/03/19	4	23.98	5	23.61	23.45	-1	2,111	-0.05%
2019/03/18	2	22.80	3	22.90	22.70	-1	1,795	-0.06%
2019/03/14	0	0.00	5	21.94	21.95	-5	1,625	-0.31%
2019/03/13	0	0.00	1	22.00	21.95	-1	1,587	-0.06%
2019/03/12	3	22.25	4	22.29	21.90	-1	1,521	-0.07%
2019/03/11	0	0.00	1	21.00	21.30	-1	1,334	-0.07%
2019/03/08	0	0.00	10	20.65	21.15	-10	1,284	-0.78%
2019/03/07	1	21.10	2	21.30	20.80	-1	1,461	-0.07%
2019/03/06	90	21.13	72	21.38	21.20	18	1,310	1.37%
2019/03/05	0	0.00	2	19.20	19.90	-2	1,025	-0.20%
2019/02/27	2	18.85	0	0.00	18.85	2	963	0.21%
2019/02/21	0	0.00	3	19.10	19.10	-3	944	-0.32%
2019/02/11	0	0.00	1	18.95	18.90	-1	901	-0.11%
2019/01/23	1	17.80	0	0.00	17.90	1	854	0.12%
2019/01/07	1	19.10	1	19.25	19.00	0	720	0.00%
2019/01/04	0	0.00	3	18.15	17.75	-3	663	-0.45%
2019/01/03	0	0.00	6	17.37	17.75	-6	628	-0.95%
2019/01/02	0	0.00	4	16.85	16.95	-4	640	-0.62%
2018/12/13	2	16.60	0	0.00	16.75	2	626	0.32%
2018/12/12	3	16.60	0	0.00	16.70	3	623	0.48%
2018/12/10	2	16.70	0	0.00	16.80	2	620	0.32%
2018/12/05	0	0.00	6	16.90	17.00	-6	615	-0.98%
2018/12/04	0	0.00	3	16.50	16.80	-3	606	-0.49%
2018/11/30	2	16.10	0	0.00	16.00	2	589	0.34%
2018/11/29	1	16.35	0	0.00	16.25	1	369	0.27%
2018/11/26	1	16.20	0	0.00	16.40	1	331	0.30%
2018/11/14	8	16.70	0	0.00	16.80	8	325	2.45%
2018/11/01	1	16.55	0	0.00	16.65	1	352	0.28%
2018/10/11	0	0.00	1	16.90	17.00	-1	417	-0.24%
2018/10/05	0	0.00	3	17.35	17.50	-3	379	-0.79%
2018/08/22	1	17.60	1	17.85	18.15	0	716	0.00%
2018/07/24	0	0.00	8	16.90	17.00	-8	752	-1.06%
2018/07/19	5	17.25	0	0.00	17.35	5	759	0.66%
2018/07/17	2	17.40	0	0.00	17.45	2	771	0.26%
2018/07/03	0	0.00	160	18.85	18.95	-160	754	-21.21%	大賣/鉅額交易
2018/05/29	0	0.00	10	19.05	19.10	-10	646	-1.55%
2018/05/28	2	19.05	0	0.00	19.10	2	645	0.31%
2018/05/10	1	19.25	0	0.00	19.15	1	677	0.15%
2018/04/26	10	19.05	0	0.00	19.10	10	773	1.29%
2018/04/16	0	0.00	72	19.80	19.80	-72	812	-8.86%
2018/04/13	0	0.00	96	19.97	19.85	-96	815	-11.77%
2018/04/12	0	19.95	0	0.00	20.00	0	825	0.00%
2018/04/10	2	20.15	50	20.10	20.05	-48	845	-5.68%
2018/04/03	2	20.30	0	0.00	20.50	2	871	0.23%
2018/04/02	2	20.50	0	0.00	20.45	2	873	0.23%
2018/03/30	0	0.00	6	20.62	20.80	-6	874	-0.69%
2018/03/28	0	19.85	0	0.00	19.85	0	835	0.00%
2018/03/27	0	0.00	2	19.90	19.90	-2	858	-0.23%
2018/03/26	2	19.80	0	0.00	19.75	2	893	0.22%
2018/03/22	2	20.00	0	0.00	20.05	2	961	0.21%
2018/03/20	238	20.33	4	20.35	20.15	234	1,017	23.00%	大買/鉅額交易
2018/03/09	0	0.00	2	20.10	20.10	-2	1,170	-0.17%
2018/02/06	2	20.30	0	0.00	20.00	2	1,187	0.17%
2018/02/05	0	0.00	2	20.60	20.65	-2	1,164	-0.17%
2018/01/26	2	20.10	0	0.00	20.15	2	1,176	0.17%
2018/01/24	0	0.00	4	20.30	20.35	-4	1,185	-0.34%
2018/01/23	7	20.46	1	20.45	20.45	6	1,182	0.51%
2018/01/22	4	20.15	0	0.00	20.45	4	1,176	0.34%
2018/01/18	1	20.65	0	0.00	20.55	1	1,168	0.09%
2018/01/15	4	20.45	0	0.00	20.50	4	1,154	0.35%
2018/01/12	0	0.00	4	20.65	20.70	-4	1,151	-0.35%
2018/01/11	0	0.00	2	20.50	20.45	-2	1,140	-0.18%
2018/01/10	0	0.00	3	20.35	20.35	-3	1,134	-0.26%
2018/01/09	2	20.20	0	0.00	20.25	2	1,124	0.18%
2018/01/08	5	20.30	2	20.40	20.20	3	1,133	0.26%
2018/01/05	0	0.00	2	20.30	20.15	-2	1,120	-0.18%
2018/01/04	6	20.10	1	20.20	20.10	5	1,116	0.45%
2018/01/03	1	20.30	6	20.30	20.25	-5	1,119	-0.45%