榮剛 (5009)-國票-南科券商分點個股進出

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▼0.61%
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-南科券商分點個股進出

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-南科券商分點個股進出
國票-南科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	41	57.80	33	57.09	57.00	8	9,729	0.08%
2024/05/02	29	57.36	49	57.35	57.60	-20	9,394	-0.21%
2024/04/30	3	55.37	11	55.05	54.20	-8	8,518	-0.09%
2024/04/29	1	53.70	4	54.25	54.80	-3	8,034	-0.04%
2024/04/26	5	53.20	0	0.00	52.80	5	7,806	0.06%
2024/04/24	123	53.00	4	53.00	53.00	119	7,613	1.56%	大買/鉅額交易
2024/04/23	4	53.73	6	53.13	52.80	-2	7,547	-0.03%
2024/04/22	9	54.28	2	54.25	54.20	7	7,350	0.10%
2024/04/19	7	54.87	4	53.58	54.90	3	7,016	0.04%
2024/04/18	5	54.50	1	54.80	54.70	4	6,616	0.06%
2024/04/17	99	53.78	7	53.90	53.50	92	6,379	1.44%
2024/04/16	21	51.62	0	0.00	51.90	21	6,043	0.35%
2024/04/15	23	53.54	10	53.74	53.30	13	5,658	0.23%
2024/04/12	2	52.50	9	52.34	52.50	-7	5,187	-0.13%
2024/04/11	0	0.00	6	53.00	52.60	-6	5,092	-0.12%
2024/04/10	9	52.67	5	52.40	52.50	4	4,927	0.08%
2024/04/09	0	0.00	5	50.04	50.40	-5	4,584	-0.11%
2024/04/08	1	49.30	0	0.00	49.40	1	4,469	0.02%
2024/03/29	0	0.00	26	49.44	49.30	-26	4,723	-0.55%
2024/03/28	2	50.15	0	0.00	49.65	2	4,887	0.04%
2024/03/27	1	49.75	0	0.00	49.65	1	5,331	0.02%
2024/03/26	0	0.00	20	49.90	49.05	-20	5,334	-0.37%
2024/03/25	5	49.95	5	49.85	49.80	0	5,373	0.00%
2024/03/20	0	0.00	1	48.90	48.90	-1	5,835	-0.02%
2024/03/18	0	0.00	3	48.28	48.40	-3	5,952	-0.05%
2024/03/14	4	47.78	0	0.00	47.75	4	6,016	0.07%
2024/03/13	2	47.80	0	0.00	47.70	2	6,105	0.03%
2024/03/12	0	0.00	5	48.45	48.55	-5	6,164	-0.08%
2024/03/08	1	47.70	0	0.00	47.70	1	6,321	0.02%
2024/03/06	16	48.91	3	48.90	48.75	13	6,482	0.20%
2024/03/05	12	48.50	15	48.72	48.70	-3	6,483	-0.05%
2024/03/04	1	48.30	3	48.28	48.30	-2	6,432	-0.03%
2024/03/01	8	47.91	4	47.90	48.30	4	6,473	0.06%
2024/02/29	4	46.74	0	0.00	47.00	4	6,393	0.06%
2024/02/27	0.1	46.45	2	46.55	46.50	-1.9	6,533	-0.03%
2024/02/26	4.1	46.50	3	46.50	46.45	1.1	6,762	0.02%
2024/02/23	5	47.10	0	0.00	46.70	5	6,819	0.07%
2024/02/22	5	47.30	0	0.00	47.15	5	6,850	0.07%
2024/02/21	1	47.30	0	0.00	47.15	1	6,902	0.01%
2024/02/20	0.1	47.45	35	47.05	47.00	-34.9	7,005	-0.50%
2024/02/19	4	47.79	0	0.00	47.85	4	6,981	0.06%
2024/02/15	8	46.05	1.7	46.22	46.30	6.4	7,018	0.09%
2024/02/05	10	45.50	0.5	45.83	45.75	9.5	6,987	0.14%
2024/02/02	0	0.00	0.1	46.60	46.20	-0.1	6,915	0.00%
2024/02/01	0	0.00	36	47.10	47.05	-36	6,860	-0.52%
2024/01/31	0	0.00	3.3	48.31	47.60	-3.3	6,832	-0.05%
2024/01/30	18	48.38	7.8	48.10	47.80	10.3	6,838	0.15%
2024/01/26	0	0.00	0	47.00	46.75	0	6,805	0.00%
2024/01/25	0	0.00	0.1	47.10	46.85	-0.1	6,822	0.00%
2024/01/24	23	47.59	4	47.24	47.10	19	6,879	0.28%
2024/01/23	2	46.25	0	0.00	46.40	2	6,854	0.03%
2024/01/22	2	46.00	0	0.00	46.00	2	6,968	0.03%
2024/01/19	2	46.00	2.1	46.00	46.00	-0.1	6,994	0.00%
2024/01/16	14	47.55	0	0.00	47.15	14	7,129	0.20%
2024/01/11	6.1	47.07	1	47.75	47.20	5.1	7,228	0.07%
2024/01/10	1	47.60	1	47.90	47.50	0	7,246	0.00%
2024/01/09	0	0.00	0	48.00	47.85	0	7,392	0.00%
2024/01/08	3	48.93	3	48.90	48.50	0	7,394	0.00%
2024/01/05	1	48.70	3	48.45	48.85	-2	7,444	-0.03%
2024/01/04	8	48.14	0	0.00	47.80	8	7,477	0.11%
2024/01/03	31	48.72	0	0.00	48.65	31	7,427	0.42%
2023/12/29	0	0.00	1	49.45	48.85	-1	7,502	-0.01%
2023/12/28	3	48.97	1	48.85	48.75	2	7,474	0.03%
2023/12/27	3	49.20	0	0.00	49.20	3	7,433	0.04%
2023/12/26	4	49.25	5.1	49.27	49.20	-1.1	7,403	-0.01%
2023/12/25	6	50.67	7	49.63	49.00	-1	7,233	-0.01%
2023/12/22	10.2	51.50	14	51.01	49.45	-3.8	7,151	-0.05%
2023/12/19	1	50.90	3	51.00	50.90	-2	6,648	-0.03%
2023/12/18	1	52.00	2.1	51.70	51.60	-1.1	6,687	-0.02%
2023/12/15	2	51.90	12	51.68	51.50	-10	6,560	-0.15%
2023/12/14	11	50.07	3	50.27	49.80	8	6,292	0.13%
2023/12/13	0	0.00	0	49.60	49.40	0	6,241	0.00%
2023/12/12	4	49.71	2	49.75	49.70	2	6,243	0.03%
2023/12/11	5	49.00	0	0.00	49.00	5	6,203	0.08%
2023/12/08	0	49.00	6	49.00	49.25	-6	6,294	-0.10%
2023/12/07	0.2	49.45	0	0.00	49.35	0.2	6,330	0.00%
2023/12/06	6	49.67	5	49.65	50.10	1	6,363	0.02%
2023/12/05	11	49.30	2	48.85	48.70	9	6,362	0.14%
2023/12/01	7	49.38	17	49.42	49.35	-10	6,314	-0.16%
2023/11/30	2	48.30	1	48.50	48.70	1	6,270	0.02%
2023/11/29	1	47.90	0	0.00	47.75	1	6,552	0.02%
2023/11/28	0	0.00	2	47.35	47.50	-2	6,644	-0.03%
2023/11/27	1.2	47.11	0	0.00	46.90	1.2	6,811	0.02%
2023/11/24	0	0.00	3	48.33	47.85	-3	7,115	-0.04%
2023/11/22	8	47.73	4	47.79	47.75	4	7,231	0.06%
2023/11/21	2	46.65	1.1	46.43	46.75	0.9	7,064	0.01%
2023/11/20	1	46.30	0	0.00	46.25	1	7,149	0.01%
2023/11/17	0	0.00	3	46.75	46.40	-3	7,247	-0.04%
2023/11/16	2	46.30	2	46.30	46.50	0	7,257	0.00%
2023/11/14	7	45.49	1	46.00	45.30	6	7,278	0.08%
2023/11/10	3	45.23	1	45.20	45.00	2	7,352	0.03%
2023/11/06	2	45.75	0	0.00	45.90	2	7,925	0.03%
2023/11/03	0	0.00	1	45.50	45.55	-1	8,105	-0.01%
2023/10/31	3	45.65	0	0.00	44.60	3	8,873	0.03%
2023/10/27	1	45.95	4	44.98	44.90	-3	9,032	-0.03%
2023/10/25	0	0.00	3	45.30	45.20	-3	9,160	-0.03%
2023/10/24	2	44.48	0	0.00	44.65	2	9,235	0.02%
2023/10/23	3	44.65	3.1	45.26	44.50	-0.1	9,284	0.00%
2023/10/20	3	43.15	3	42.90	44.00	0	9,375	0.00%
2023/10/19	1	44.00	0	0.00	43.90	1	9,503	0.01%
2023/10/18	0	0.00	7	44.29	44.00	-7	9,631	-0.07%
2023/10/17	22	45.64	15	45.22	45.00	7	9,796	0.07%
2023/10/16	5	45.86	3	45.98	45.60	2	9,989	0.02%
2023/10/13	2	45.60	0	0.00	45.30	2	10,021	0.02%
2023/10/12	2	45.30	0	0.00	45.75	2	10,295	0.02%
2023/10/11	0	0.00	1	45.15	45.05	-1	10,432	-0.01%
2023/10/06	0	0.00	1	44.45	44.45	-1	10,534	-0.01%
2023/10/05	1	44.10	0.1	44.15	44.00	0.9	10,699	0.01%
2023/10/04	5	44.10	0	0.00	43.90	5	10,774	0.05%
2023/10/03	1	45.20	0	0.00	45.15	1	10,741	0.01%
2023/09/28	0	0.00	1	45.85	45.45	-1	11,290	-0.01%
2023/09/27	1	45.10	0	0.00	45.20	1	11,545	0.01%
2023/09/26	2	45.75	0	0.00	45.10	2	11,886	0.02%
2023/09/25	2	46.15	2	46.50	46.50	0	12,041	0.00%
2023/09/21	7	45.16	0	0.00	45.25	7	12,203	0.06%
2023/09/20	3	46.45	0	0.00	46.20	3	12,217	0.02%
2023/09/19	0	0.00	1	46.90	46.65	-1	12,364	-0.01%
2023/09/13	3	45.43	1	45.30	45.15	2	13,041	0.02%
2023/09/12	2	46.78	3	46.55	46.30	-1	13,042	-0.01%
2023/09/11	1	47.00	1	47.60	46.65	0	13,107	0.00%
2023/09/08	10	46.76	0	0.00	46.65	10	13,065	0.08%
2023/09/04	3	47.12	2	47.23	47.20	1	13,466	0.01%
2023/09/01	0	0.00	5	45.80	45.75	-5	13,262	-0.04%
2023/08/31	3	44.82	0	0.00	45.15	3	13,483	0.02%
2023/08/30	6	45.01	15	45.00	44.85	-9	13,993	-0.06%
2023/08/29	0.1	45.40	14	46.23	46.70	-13.9	13,793	-0.10%
2023/08/28	22	46.40	0	0.00	45.85	22	13,839	0.16%
2023/08/25	1	45.40	2.5	45.29	45.20	-1.5	13,768	-0.01%
2023/08/24	5	45.90	1	45.45	45.70	4	13,789	0.03%
2023/08/23	1	45.55	0.2	45.60	45.55	0.9	13,730	0.01%
2023/08/18	2	45.50	1	46.00	45.40	1	14,167	0.01%
2023/08/17	1	45.00	0	0.00	46.10	1	14,655	0.01%
2023/08/16	0	0.00	1.1	45.29	45.30	-1.1	14,857	-0.01%
2023/08/15	2	45.45	10	45.37	45.55	-8	15,681	-0.05%
2023/08/14	2	45.45	2	45.10	45.10	0	15,771	0.00%
2023/08/11	1	46.70	0	0.00	46.55	1	15,792	0.01%
2023/08/10	1	48.30	2	47.45	47.45	-1	15,783	-0.01%
2023/08/09	0	0.00	1.1	48.27	48.25	-1.1	15,800	-0.01%
2023/08/08	1.3	48.63	2	48.90	48.90	-0.7	15,765	0.00%
2023/08/07	16	50.13	2	49.30	49.30	14	15,810	0.09%
2023/08/04	0	0.00	0.2	53.00	52.90	-0.2	15,535	0.00%
2023/08/02	7	53.30	1	52.63	52.60	6	15,832	0.04%
2023/07/28	0	0.00	5	54.00	54.00	-5	16,431	-0.03%
2023/07/27	2	55.60	0	0.00	55.10	2	16,688	0.01%
2023/07/25	0	0.00	1.1	55.61	55.70	-1.1	17,576	-0.01%
2023/07/24	2	55.00	3	53.87	54.50	-1	17,776	-0.01%
2023/07/21	1	52.50	1	52.20	52.50	0	17,815	0.00%
2023/07/20	6	53.43	1	53.50	53.80	5	18,031	0.03%
2023/07/19	2	52.05	1.3	52.64	51.70	0.7	18,061	0.00%
2023/07/18	1	53.80	3.3	53.17	53.70	-2.3	18,306	-0.01%
2023/07/17	5.2	53.13	1	53.70	53.50	4.2	18,480	0.02%
2023/07/14	5	54.36	0	0.00	53.60	5	18,427	0.03%
2023/07/13	3.1	54.99	6.1	55.00	54.60	-3	18,860	-0.02%
2023/07/12	0	0.00	7.1	56.18	55.60	-7.1	19,325	-0.04%
2023/07/11	2	56.80	2	56.60	56.60	0	19,621	0.00%
2023/07/10	2	56.90	1.1	57.03	56.90	0.9	20,468	0.00%
2023/07/07	2	55.85	5	56.52	56.10	-3	21,173	-0.01%
2023/07/06	9	58.22	10.2	59.19	57.30	-1.2	21,351	-0.01%
2023/07/05	2	60.55	3	60.40	60.50	-1	21,242	0.00%
2023/07/04	1.5	60.03	1.1	59.90	60.00	0.4	21,045	0.00%
2023/07/03	0	0.00	3.1	58.87	59.40	-3.1	20,793	-0.01%
2023/06/30	25	57.58	2	57.70	57.60	23	20,591	0.11%
2023/06/29	4	57.68	2.1	57.16	57.10	1.9	20,543	0.01%
2023/06/28	3	57.30	1	56.63	56.60	2	20,443	0.01%
2023/06/27	5	57.32	6.1	56.81	56.20	-1.1	20,598	-0.01%
2023/06/26	4	58.05	19	58.49	58.10	-15	20,646	-0.07%
2023/06/21	4.1	58.58	6	58.95	58.40	-1.9	20,678	-0.01%
2023/06/20	6.2	59.25	3	58.20	58.20	3.2	20,649	0.02%
2023/06/19	25	59.78	74	59.80	60.60	-49	20,563	-0.24%
2023/06/16	0.1	58.30	0.1	58.80	58.00	0	20,613	0.00%
2023/06/15	2	57.85	2.2	57.55	58.60	-0.2	20,585	0.00%
2023/06/14	1	56.70	0	0.00	56.60	1	20,658	0.00%
2023/06/13	0	0.00	3	56.60	57.30	-3	20,952	-0.01%
2023/06/12	48.2	58.95	5	57.30	56.60	43.2	21,046	0.21%
2023/06/09	3	59.10	6	59.07	58.70	-3	20,987	-0.01%
2023/06/08	8	59.55	5	59.74	59.20	3	21,301	0.01%
2023/06/07	19	59.29	12	58.98	59.30	7	21,446	0.03%
2023/06/06	12	59.27	17	59.27	59.30	-5	21,829	-0.02%
2023/06/05	14	59.63	51	59.45	58.90	-37	22,475	-0.16%
2023/06/02	5.3	57.32	9	57.33	56.60	-3.7	22,505	-0.02%
2023/06/01	35.1	56.34	26	56.55	57.20	9.1	22,401	0.04%
2023/05/31	0	0.00	2	55.15	55.70	-2	22,283	-0.01%
2023/05/30	3	54.50	3	54.80	54.10	0	22,289	0.00%
2023/05/29	0	0.00	1	55.40	54.90	-1	22,522	0.00%
2023/05/26	13	54.39	1	54.40	54.10	12	22,987	0.05%
2023/05/25	14.1	54.33	1	54.40	54.20	13.1	23,153	0.06%
2023/05/24	12	55.81	8	56.14	55.00	4	23,148	0.02%
2023/05/23	5	55.16	21	55.37	55.70	-16	22,937	-0.07%
2023/05/22	25	51.84	2	52.20	52.60	23	22,589	0.10%
2023/05/19	28.1	53.07	2.2	52.33	51.70	25.9	22,525	0.12%
2023/05/18	18	56.83	5.1	56.96	56.90	12.9	21,742	0.06%
2023/05/17	0	0.00	7.8	56.24	56.10	-7.8	21,600	-0.04%
2023/05/16	0	0.00	1.3	54.60	55.20	-1.3	21,489	-0.01%
2023/05/15	7	54.23	3	54.27	54.20	4	21,524	0.02%
2023/05/11	12.1	55.56	4	55.00	54.90	8.1	21,505	0.04%
2023/05/10	0	0.00	5	57.84	57.10	-5	21,283	-0.02%
2023/05/09	11.1	56.54	34	56.25	56.40	-22.9	21,155	-0.11%
2023/05/08	5	58.18	5	58.16	58.10	0	20,936	0.00%
2023/05/05	9.1	58.40	2	58.80	58.00	7.1	21,002	0.03%
2023/05/04	29.1	59.03	37	59.66	60.10	-8	20,885	-0.04%
2023/05/03	16	58.49	30	59.10	58.50	-14	20,956	-0.07%
2023/05/02	31	58.82	2	58.00	57.70	29	20,644	0.14%
2023/04/28	23.1	57.88	9.1	58.33	58.80	14	20,417	0.07%
2023/04/27	30.1	55.45	39.1	56.40	56.80	-9	19,842	-0.05%
2023/04/26	1.1	53.20	1	53.40	54.50	0.1	19,490	0.00%
2023/04/25	25	55.35	10	54.78	54.30	15	19,361	0.08%
2023/04/24	16	54.94	7	55.53	56.00	9	19,146	0.05%
2023/04/21	19.1	55.99	16.5	55.01	54.30	2.6	19,157	0.01%
2023/04/20	61.1	59.13	84.1	57.72	57.60	-22.9	18,682	-0.12%
2023/04/19	40	59.96	36	59.62	59.60	4	18,409	0.02%
2023/04/18	44.3	61.64	6.1	60.08	60.00	38.2	18,251	0.21%
2023/04/17	36.1	61.31	27	61.77	62.80	9.1	17,846	0.05%
2023/04/14	55	59.38	49.1	58.67	58.80	6	17,383	0.03%
2023/04/13	95	60.20	85	60.40	60.20	10	17,106	0.06%
2023/04/12	18	58.35	24	58.76	60.10	-6	16,326	-0.04%
2023/04/11	3	54.80	2.3	55.04	55.00	0.7	15,667	0.00%
2023/04/10	3	54.13	10	54.15	53.90	-7	15,476	-0.05%
2023/04/07	1	51.60	1	52.10	52.00	0	15,270	0.00%
2023/04/06	1	52.40	1	52.60	52.40	0	15,299	0.00%
2023/03/30	1	51.70	0	0.00	51.90	1	15,700	0.01%
2023/03/29	0	0.00	2	51.50	51.80	-2	16,086	-0.01%
2023/03/28	5	50.50	5	50.74	51.50	0	16,247	0.00%
2023/03/27	7	51.99	2	52.15	52.10	5	16,054	0.03%
2023/03/24	2	50.70	1.1	50.70	50.60	1	15,998	0.01%
2023/03/23	0	0.00	5.5	51.94	51.50	-5.5	16,171	-0.03%
2023/03/22	7	52.17	12.1	51.94	51.80	-5.1	16,609	-0.03%
2023/03/21	16	53.38	15	52.26	52.60	1	17,190	0.01%
2023/03/20	29.1	50.35	12	50.42	50.00	17.1	17,266	0.10%
2023/03/17	12	49.58	8	49.89	50.30	4	17,307	0.02%
2023/03/16	17	50.00	3.1	49.05	48.65	13.9	17,127	0.08%
2023/03/15	6	50.08	23	50.55	50.90	-17	16,866	-0.10%
2023/03/14	8	49.55	3	49.87	49.55	5	16,699	0.03%
2023/03/13	24	49.55	17	50.06	50.00	7	16,595	0.04%
2023/03/10	20.2	48.69	19	49.31	50.00	1.2	16,262	0.01%
2023/03/09	64.1	49.31	62.2	49.11	49.20	1.9	16,160	0.01%
2023/03/08	38	49.12	44	49.02	49.00	-6	15,791	-0.04%
2023/03/07	6	45.58	22.2	46.81	48.10	-16.2	15,134	-0.11%
2023/03/06	15	43.65	15	43.60	43.75	0	14,515	0.00%
2023/03/03	2	43.40	0	0.00	43.25	2	14,651	0.01%
2023/03/01	4	44.28	11	43.62	43.55	-7	15,377	-0.05%
2023/02/24	22	44.96	3	44.83	45.05	19	15,369	0.12%
2023/02/23	7	43.99	16	43.58	44.20	-9	14,942	-0.06%
2023/02/22	3	42.37	1	42.20	42.50	2	14,839	0.01%
2023/02/21	26	42.13	0	0.00	41.90	26	15,002	0.17%
2023/02/20	3	41.92	1.1	41.66	42.00	1.9	15,126	0.01%
2023/02/15	0	0.00	2	39.70	39.90	-2	15,145	-0.01%
2023/02/14	2	39.15	0	0.00	39.55	2	15,145	0.01%
2023/02/13	3.2	39.00	0	0.00	39.00	3.2	15,203	0.02%
2023/02/10	37	40.74	42	40.35	39.70	-5	15,261	-0.03%
2023/02/09	0	0.00	3	39.75	39.75	-3	15,195	-0.02%
2023/02/08	2.2	39.45	0	0.00	39.40	2.2	15,238	0.01%
2023/02/07	0	0.00	10.1	38.91	39.80	-10.1	15,196	-0.07%
2023/02/06	0	0.00	2	39.08	38.95	-2	15,198	-0.01%
2023/02/03	2.2	40.05	0.1	39.55	39.45	2.1	15,146	0.01%
2023/02/02	13.2	40.86	0	0.00	40.30	13.2	14,990	0.09%
2023/02/01	18	39.70	11	40.99	40.00	7	15,057	0.05%
2023/01/31	7	37.64	5	37.92	37.85	2	14,970	0.01%
2023/01/30	1	37.75	10.2	37.58	37.65	-9.2	15,052	-0.06%
2023/01/17	11	36.52	11	36.67	36.65	0	15,072	0.00%
2023/01/16	0	0.00	1	36.30	36.35	-1	15,055	-0.01%
2023/01/13	11	37.13	15	36.83	36.80	-4	15,021	-0.03%
2023/01/12	6	36.91	0	0.00	36.70	6	15,112	0.04%
2023/01/11	34	36.30	31	36.69	36.85	3	15,160	0.02%
2023/01/10	0	0.00	1	35.40	35.45	-1	14,994	-0.01%
2023/01/09	1	34.95	3	35.13	35.10	-2	15,067	-0.01%
2023/01/06	2.2	35.08	0	0.00	35.20	2.2	15,182	0.01%
2023/01/05	6	35.68	0	0.00	35.05	6	15,367	0.04%
2023/01/04	0	0.00	1	36.30	36.40	-1	15,563	-0.01%
2023/01/03	1	36.30	0	0.00	36.40	1	15,843	0.01%
2022/12/30	0	0.00	20	37.00	37.15	-20	16,066	-0.12%
2022/12/29	0	0.00	1	36.20	36.25	-1	16,319	-0.01%
2022/12/28	2	36.35	0	0.00	36.45	2	16,375	0.01%
2022/12/27	6	36.95	0	0.00	36.75	6	16,472	0.04%
2022/12/26	6	37.20	2	37.23	37.00	4	16,532	0.02%
2022/12/23	5.1	37.70	1	37.50	37.50	4.1	16,641	0.02%
2022/12/22	11	37.15	9	37.05	37.75	2	16,716	0.01%
2022/12/21	16	36.93	19	36.79	37.00	-3	16,567	-0.02%
2022/12/20	8	35.77	4	35.76	34.85	4	16,376	0.02%
2022/12/19	2	35.65	6.1	35.83	35.35	-4.1	16,566	-0.02%
2022/12/16	2	36.28	1	36.50	36.40	1	16,796	0.01%
2022/12/15	22	36.76	42	36.81	36.60	-20	16,699	-0.12%
2022/12/14	2	36.55	26	36.84	37.00	-24	16,358	-0.15%
2022/12/13	51	36.48	0	0.00	36.75	51	15,840	0.32%
2022/12/12	12	34.45	15	34.97	35.05	-3	15,076	-0.02%
2022/12/09	10	33.80	13	33.68	33.70	-3	14,541	-0.02%
2022/12/08	11	32.74	12.1	32.99	33.00	-1.1	14,449	-0.01%
2022/12/07	2	32.08	1	33.10	32.25	1	14,417	0.01%
2022/12/06	2	32.95	0	0.00	32.55	2	14,313	0.01%
2022/12/05	0	0.00	1	33.85	33.30	-1	14,299	-0.01%
2022/12/02	7	33.44	0	0.00	33.40	7	14,205	0.05%
2022/12/01	1	33.15	2	33.70	33.65	-1	14,143	-0.01%
2022/11/30	13.2	33.67	10	33.00	33.00	3.2	13,923	0.02%
2022/11/29	33	33.56	33	33.52	33.50	0	13,734	0.00%
2022/11/28	20	33.00	21.1	32.95	32.95	-1.1	13,468	-0.01%
2022/11/25	3	32.63	1	33.15	32.60	2	13,400	0.01%
2022/11/24	2.2	32.65	32	33.81	32.80	-29.8	13,297	-0.22%
2022/11/23	56	33.70	58.1	33.85	33.95	-2.1	12,927	-0.02%
2022/11/22	35	32.94	2	33.05	33.20	33	12,413	0.27%
2022/11/21	20	32.40	21	32.30	32.30	-1	12,123	-0.01%
2022/11/17	0	0.00	27	32.59	32.40	-27	11,939	-0.23%
2022/11/16	10	32.00	3	31.93	32.15	7	11,602	0.06%
2022/11/15	10	31.30	16.1	31.33	31.45	-6.1	11,366	-0.05%
2022/11/14	3	30.75	2	30.65	30.70	1	11,283	0.01%
2022/11/11	6	30.33	1	30.55	30.10	5	11,223	0.04%
2022/11/10	10	31.15	3	31.20	31.20	7	11,019	0.06%
2022/11/09	0	0.00	1	30.90	30.85	-1	11,063	-0.01%
2022/11/08	0	0.00	22	31.15	30.80	-22	10,999	-0.20%
2022/11/07	11	30.30	12	30.58	30.25	-1	10,930	-0.01%
2022/11/04	0	0.00	9	29.28	29.40	-9	10,871	-0.08%
2022/11/03	4	28.63	1	28.60	28.65	3	10,994	0.03%
2022/11/02	0	0.00	2	28.90	28.75	-2	11,019	-0.02%
2022/11/01	3	28.25	0	0.00	28.50	3	11,004	0.03%
2022/10/31	0	0.00	1	28.20	28.40	-1	11,002	-0.01%
2022/10/28	5	28.69	3	28.90	28.25	2	11,002	0.02%
2022/10/27	9	28.46	1	28.45	28.50	8	10,770	0.07%
2022/10/26	9	29.71	15	29.47	29.40	-6	10,592	-0.06%
2022/10/25	5	30.40	0	0.00	30.35	5	10,651	0.05%
2022/10/21	1	30.15	6	30.30	30.10	-5	10,796	-0.05%
2022/10/20	5	29.90	0	0.00	30.45	5	10,897	0.05%
2022/10/19	0	0.00	2	30.85	30.55	-2	10,811	-0.02%
2022/10/18	0.1	30.00	0	0.00	30.00	0.1	10,940	0.00%
2022/10/17	0	0.00	1	30.10	30.05	-1	10,946	-0.01%
2022/10/14	0	0.00	25	30.80	30.65	-25	11,000	-0.23%
2022/10/13	7	29.61	6.1	29.73	29.35	1	11,075	0.01%
2022/10/12	8	31.33	0	0.00	30.85	8	11,317	0.07%
2022/10/11	2	31.80	11	31.08	31.75	-9	11,401	-0.08%
2022/10/07	31	31.70	11	31.58	31.75	20	11,477	0.17%
2022/10/06	2	30.90	6	30.98	31.10	-4	11,338	-0.04%
2022/10/05	0	0.00	64	30.08	29.90	-64	11,190	-0.57%
2022/10/04	60	29.68	0	0.00	29.85	60	11,237	0.53%
2022/09/30	0	0.00	11	28.82	29.55	-11	11,018	-0.10%
2022/09/29	0	0.00	16.1	29.01	28.90	-16.1	10,825	-0.15%
2022/09/28	24	29.25	10	27.60	27.40	14	10,628	0.13%
2022/09/27	7	28.59	1	28.40	29.00	6	10,423	0.06%
2022/09/26	6	29.83	2	30.10	29.25	4	10,195	0.04%
2022/09/23	8	29.85	50	29.92	30.10	-42	9,844	-0.43%
2022/09/22	0	0.00	3	28.92	29.00	-3	9,506	-0.03%
2022/09/21	5	28.15	0	0.00	27.95	5	9,413	0.05%
2022/09/16	1	28.25	0.1	28.30	28.20	0.9	9,460	0.01%
2022/09/15	2	28.88	2	29.10	28.65	0	9,565	0.00%
2022/09/13	10	28.90	0	0.00	28.90	10	9,675	0.10%
2022/09/12	10	28.80	5	28.70	28.70	5	9,858	0.05%
2022/09/07	6	27.31	0	0.00	27.35	6	10,004	0.06%
2022/09/05	2	27.40	0	0.00	27.50	2	10,204	0.02%
2022/09/01	6	28.20	0.1	28.50	28.10	5.9	10,247	0.06%
2022/08/29	1	28.35	1	28.40	28.40	0	10,214	0.00%
2022/08/26	1	29.10	0	0.00	29.05	1	10,215	0.01%
2022/08/24	3	28.98	0	0.00	28.90	3	10,473	0.03%
2022/08/23	3	28.90	0	0.00	28.90	3	10,646	0.03%
2022/08/22	1	28.50	0	0.00	28.75	1	10,736	0.01%
2022/08/19	0	0.00	1	29.05	29.00	-1	10,746	-0.01%
2022/08/17	1	29.50	0	0.00	29.25	1	11,148	0.01%
2022/08/16	2	29.50	0	0.00	29.50	2	11,265	0.02%
2022/08/15	3	30.30	5	29.85	30.30	-2	11,496	-0.02%
2022/08/12	9	30.13	3	30.38	30.00	6	11,879	0.05%
2022/08/11	1	30.45	5	30.45	30.45	-4	11,930	-0.03%
2022/08/10	36	30.73	31	31.63	30.70	5	12,004	0.04%
2022/08/09	24	31.18	3	30.80	31.20	21	12,123	0.17%
2022/08/08	1	29.95	0	0.00	30.60	1	12,304	0.01%
2022/08/05	1	30.35	0	0.00	30.40	1	12,413	0.01%
2022/08/04	6	30.22	0	0.00	30.35	6	12,725	0.05%
2022/08/03	0	0.00	1	30.55	30.40	-1	13,847	-0.01%
2022/08/02	3	30.70	7	31.18	30.90	-4	14,494	-0.03%
2022/08/01	2	31.95	6	31.61	31.40	-4	14,677	-0.03%
2022/07/29	10	31.45	14	31.33	31.20	-4	14,887	-0.03%
2022/07/28	0	0.00	11	30.61	30.75	-11	14,936	-0.07%
2022/07/27	3	30.12	10	30.25	30.45	-7	15,013	-0.05%
2022/07/25	0	0.00	2	30.15	30.35	-2	15,401	-0.01%
2022/07/22	0	0.00	2	29.40	29.30	-2	15,430	-0.01%
2022/07/21	6	28.72	0	0.00	29.00	6	16,482	0.04%
2022/07/20	17	29.32	0	0.00	29.05	17	18,316	0.09%
2022/07/19	2	28.58	6	29.12	29.70	-4	19,359	-0.02%
2022/07/18	2	28.50	6	28.73	29.00	-4	19,944	-0.02%
2022/07/15	1	27.40	8	27.28	27.35	-7	19,673	-0.04%
2022/07/14	2	23.95	4	24.66	25.10	-2	19,617	-0.01%
2022/07/13	1	24.00	0	0.00	23.65	1	19,695	0.01%
2022/07/12	2	23.73	0	0.00	23.65	2	19,744	0.01%
2022/07/11	8	26.08	8	26.03	26.25	0	20,168	0.00%
2022/07/08	0	0.00	10	25.70	25.70	-10	21,286	-0.05%
2022/07/05	0	0.00	1	25.50	25.50	-1	22,443	0.00%
2022/07/04	0	0.00	1	24.65	24.40	-1	22,581	0.00%
2022/07/01	0	0.00	2.1	24.63	24.25	-2.1	22,661	-0.01%
2022/06/29	11	25.70	1	25.85	25.65	10	22,613	0.04%
2022/06/27	0	0.00	35	26.18	26.30	-35	22,612	-0.15%
2022/06/24	25	25.53	0	0.00	25.50	25	22,616	0.11%
2022/06/23	14	25.84	66	25.63	25.40	-52	22,605	-0.23%
2022/06/22	0	0.00	3	25.97	25.95	-3	22,519	-0.01%
2022/06/21	9	26.39	104	26.88	27.05	-95	22,495	-0.42%	大賣/
2022/06/20	5	26.08	0	0.00	25.95	5	22,427	0.02%
2022/06/17	1	27.90	0	0.00	27.90	1	22,282	0.00%
2022/06/16	0	0.00	1	29.20	29.00	-1	22,194	0.00%
2022/06/14	0	0.00	1	28.05	28.45	-1	22,067	0.00%
2022/06/13	102	29.17	0	29.20	29.10	102	22,170	0.46%	大買/鉅額交易
2022/06/10	2.2	30.11	0	0.00	30.20	2.2	22,205	0.01%
2022/06/08	1	29.90	8	29.75	30.05	-7	22,261	-0.03%
2022/06/07	0	0.00	1	29.75	29.80	-1	22,362	0.00%
2022/06/06	1	29.20	1	29.15	29.25	0	22,414	0.00%
2022/06/02	14	28.74	10	29.00	28.80	4	22,769	0.02%
2022/06/01	7	29.56	8	29.33	29.55	-1	22,924	0.00%
2022/05/31	4	29.75	3	29.50	29.40	1	22,897	0.00%
2022/05/30	0	0.00	1	31.20	30.70	-1	22,869	0.00%
2022/05/26	0	31.10	0	0.00	31.00	0	23,087	0.00%
2022/05/25	1	31.60	6	30.90	31.60	-5	22,981	-0.02%
2022/05/24	1	30.95	7	30.55	30.70	-6	22,716	-0.03%
2022/05/23	0	0.00	6	31.13	30.90	-6	22,524	-0.03%
2022/05/20	3	30.28	2	30.35	30.25	1	22,346	0.00%
2022/05/19	0	0.00	10	30.38	30.60	-10	22,169	-0.05%
2022/05/18	1	30.55	9	30.19	30.20	-8	21,994	-0.04%
2022/05/17	8	29.55	7	29.85	29.80	1	21,825	0.00%
2022/05/16	6	29.90	2	29.68	30.05	4	21,497	0.02%
2022/05/13	8.2	28.95	3	29.05	29.00	5.2	21,295	0.02%
2022/05/12	23	30.15	15	28.95	28.55	8	21,107	0.04%
2022/05/11	10	30.75	21	31.22	30.60	-11	20,729	-0.05%
2022/05/10	27	30.88	61	31.06	31.10	-34	19,544	-0.17%
2022/05/09	2	30.03	4.4	29.54	29.00	-2.4	18,800	-0.01%
2022/05/06	8	29.48	9	29.68	29.70	-1	18,430	-0.01%
2022/05/05	11	29.45	20	28.91	29.00	-9	17,966	-0.05%
2022/05/04	27	27.91	39	28.10	28.70	-12	17,641	-0.07%
2022/05/03	13	27.48	13	27.55	28.00	0	17,390	0.00%
2022/04/29	1	29.05	11.2	29.17	28.90	-10.2	16,966	-0.06%
2022/04/28	7	28.77	65	29.37	28.50	-58	16,719	-0.35%
2022/04/27	88	29.34	9	30.29	28.80	79	16,354	0.48%
2022/04/26	49.2	32.24	23	32.86	31.55	26.2	15,213	0.17%
2022/04/25	13	32.42	6	31.70	33.35	7	13,191	0.05%
2022/04/22	17	31.07	31	31.62	32.35	-14	11,844	-0.12%
2022/04/21	2	29.60	0	0.00	29.45	2	10,750	0.02%
2022/04/20	13	29.45	0.1	29.75	29.80	12.9	10,526	0.12%
2022/04/19	1	29.05	16	30.03	30.10	-15	10,074	-0.15%
2022/04/18	0	0.00	4	28.60	29.00	-4	9,706	-0.04%
2022/04/15	9	29.53	3	30.10	29.95	6	9,386	0.06%
2022/04/14	20	30.19	11	30.18	29.85	9	8,735	0.10%
2022/04/13	19	28.82	24	28.52	29.25	-5	7,484	-0.07%
2022/04/12	12	27.21	1	27.15	27.55	11	6,739	0.16%
2022/04/11	5	27.50	11.2	27.56	27.55	-6.2	6,542	-0.09%
2022/04/08	5	26.72	3	26.73	26.85	2	6,172	0.03%
2022/04/07	17	26.40	3.3	25.93	25.70	13.8	5,975	0.23%
2022/04/06	1	26.05	31.2	26.09	26.15	-30.2	5,855	-0.52%
2022/04/01	0	0.00	0.2	25.67	25.85	-0.2	5,801	0.00%
2022/03/30	0	0.00	11	25.27	25.40	-11	5,804	-0.19%
2022/03/29	0	0.00	1	26.10	25.70	-1	5,790	-0.02%
2022/03/25	1	25.70	0.2	25.75	25.75	0.8	5,846	0.01%
2022/03/24	1	26.05	1.5	25.94	25.90	-0.5	5,884	-0.01%
2022/03/23	2	25.80	0.3	25.65	25.65	1.7	5,862	0.03%
2022/03/22	0	0.00	4.6	25.72	25.50	-4.6	5,819	-0.08%
2022/03/21	1	25.00	5.3	25.25	24.90	-4.3	5,765	-0.07%
2022/03/18	3	24.60	2	25.10	24.60	1	5,748	0.02%
2022/03/17	5	24.90	3.5	24.88	25.00	1.5	5,814	0.03%
2022/03/16	1.5	24.38	0	0.00	23.90	1.5	5,747	0.03%
2022/03/15	0	0.00	5	26.00	25.85	-5	5,481	-0.09%
2022/03/14	15.2	26.25	0.2	26.05	26.35	15	5,389	0.28%
2022/03/10	0.5	25.02	4.1	25.50	25.90	-3.6	5,206	-0.07%
2022/03/09	0.2	24.73	3	25.00	25.20	-2.8	5,049	-0.06%
2022/03/08	34.4	26.68	3	24.95	24.65	31.4	4,932	0.64%
2022/03/07	5	26.20	3	26.50	26.15	2	4,513	0.04%
2022/03/04	7	26.11	23	26.17	25.90	-16	4,187	-0.38%
2022/03/03	17	26.15	11	26.19	26.25	6	4,069	0.15%
2022/03/02	3	25.62	8	25.63	25.80	-5	3,846	-0.13%
2022/03/01	1	24.75	8.2	25.03	24.90	-7.2	3,707	-0.19%
2022/02/25	11	24.05	21	23.93	23.90	-10	3,634	-0.28%
2022/02/24	1	23.35	1	23.15	22.90	0	3,539	0.00%
2022/02/23	3	23.52	1	23.45	23.50	2	3,490	0.06%
2022/02/22	7	23.19	9	23.31	23.50	-2	3,446	-0.06%
2022/02/21	17	23.96	8	23.89	23.90	9	3,271	0.28%
2022/02/17	2	22.55	19	22.55	22.55	-17	2,991	-0.57%
2022/02/16	0	0.00	10	22.35	22.25	-10	2,965	-0.34%
2022/02/15	0	0.00	5	22.40	22.45	-5	3,039	-0.16%
2022/02/11	0	0.00	8	22.26	22.20	-8	3,120	-0.26%
2022/02/10	0	0.00	1	22.30	22.15	-1	3,186	-0.03%
2022/02/09	2	21.88	1	22.10	21.95	1	3,311	0.03%
2022/02/08	0	0.00	2	21.85	21.75	-2	3,323	-0.06%
2022/01/26	0	0.00	1	20.20	20.20	-1	3,351	-0.03%
2022/01/20	2	21.20	0	0.00	21.20	2	3,526	0.06%
2022/01/19	1	20.75	0	0.00	20.80	1	3,572	0.03%
2022/01/13	1	21.65	0	0.00	21.50	1	3,886	0.03%
2022/01/07	3	21.75	0	0.00	21.40	3	3,912	0.08%
2022/01/04	1	21.55	5	21.55	21.60	-4	4,112	-0.10%
2022/01/03	0	0.00	3	21.85	21.80	-3	4,182	-0.07%
2021/12/27	0	0.00	1	22.05	22.00	-1	4,474	-0.02%
2021/12/24	5	22.35	0	0.00	22.20	5	4,537	0.11%
2021/12/23	55	22.35	0	0.00	22.35	55	4,538	1.21%
2021/12/22	0	0.00	100	22.25	22.30	-100	4,557	-2.19%
2021/12/21	0	0.00	2	22.60	22.70	-2	4,537	-0.04%
2021/12/20	0	0.00	88	22.56	22.70	-88	4,481	-1.96%
2021/12/17	1	21.90	3	22.08	21.90	-2	4,445	-0.04%
2021/12/16	1	21.55	0	0.00	21.55	1	4,471	0.02%
2021/12/13	2	22.13	4	22.13	22.25	-2	4,612	-0.04%
2021/12/09	1	21.60	0	0.00	21.45	1	4,772	0.02%
2021/12/08	2	21.80	2	21.65	21.65	0	5,027	0.00%
2021/12/07	2	21.90	7.4	21.82	21.85	-5.4	5,313	-0.10%
2021/12/02	10	21.20	1	21.20	21.20	9	5,567	0.16%
2021/11/30	1	20.90	0	0.00	20.95	1	5,981	0.02%
2021/11/29	5	20.70	0	0.00	20.80	5	6,123	0.08%
2021/11/26	2	21.53	0	0.00	21.25	2	6,557	0.03%
2021/11/25	9	22.16	0	0.00	21.80	9	7,106	0.13%
2021/11/24	1	22.10	27	22.06	22.00	-26	7,076	-0.37%
2021/11/23	2	21.30	3	21.58	21.25	-1	7,061	-0.01%
2021/11/22	1	21.20	0	0.00	21.10	1	7,524	0.01%
2021/11/19	1	21.10	3	21.10	21.05	-2	7,621	-0.03%
2021/11/17	3	21.57	0	0.00	21.35	3	8,259	0.04%
2021/11/16	1	21.55	2	21.55	21.55	-1	8,381	-0.01%
2021/11/12	2	22.13	0	22.20	22.15	2	8,930	0.02%
2021/11/08	0	0.00	8	22.27	22.15	-8	11,587	-0.07%
2021/11/04	4	21.26	0	0.00	21.20	4	12,380	0.03%
2021/11/03	25	21.67	0	0.00	21.60	25	13,125	0.19%
2021/11/02	1	21.30	3	21.40	21.15	-2	13,351	-0.01%
2021/11/01	1	21.00	0	0.00	21.00	1	13,595	0.01%
2021/10/29	24	21.14	0	0.00	21.20	24	14,022	0.17%
2021/10/28	1	21.00	1	21.00	21.50	0	14,531	0.00%
2021/10/27	2	21.45	0	0.00	21.30	2	15,244	0.01%
2021/10/26	2	21.80	3	22.15	21.75	-1	16,418	-0.01%
2021/10/25	22	21.93	0	0.00	21.85	22	17,751	0.12%
2021/10/22	19	22.04	8	21.85	21.90	11	18,103	0.06%
2021/10/21	11	22.89	6	23.41	23.45	5	18,215	0.03%
2021/10/20	23	22.76	4	22.98	22.70	19	18,481	0.10%
2021/10/19	102	22.98	1	22.95	22.95	101	18,800	0.54%	大買/鉅額交易
2021/10/18	7	22.86	0	0.00	22.95	7	19,119	0.04%
2021/10/14	1	22.55	0	0.00	22.25	1	20,620	0.00%
2021/10/13	1	22.80	0	0.00	22.10	1	21,328	0.00%
2021/10/12	6	22.41	8	22.60	22.60	-2	21,530	-0.01%
2021/10/08	0	0.00	2	23.00	22.95	-2	21,625	-0.01%
2021/10/07	1	23.25	0	0.00	23.65	1	21,690	0.00%
2021/10/06	2	23.60	1	23.35	23.30	1	21,890	0.00%
2021/10/05	1	22.80	12	23.16	23.75	-11	22,108	-0.05%
2021/10/04	2	23.23	0	0.00	22.65	2	22,144	0.01%
2021/10/01	0	0.00	1	24.85	24.05	-1	22,269	0.00%
2021/09/29	1	24.20	1	24.50	24.20	0	22,590	0.00%
2021/09/24	5	24.80	5	24.90	24.75	0	25,173	0.00%
2021/09/23	3	25.25	0	0.00	24.85	3	27,414	0.01%
2021/09/22	1	24.90	0	0.00	24.95	1	28,563	0.00%
2021/09/17	1	25.50	0	0.00	25.50	1	29,013	0.00%
2021/09/16	3	26.35	0	0.00	26.00	3	29,021	0.01%
2021/09/15	3	26.50	3	26.38	26.35	0	28,960	0.00%
2021/09/14	4	26.45	0	0.00	26.10	4	28,920	0.01%
2021/09/13	6	26.68	11	26.55	26.95	-5	28,902	-0.02%
2021/09/10	7	26.49	0	0.00	26.05	7	28,697	0.02%
2021/09/08	4	25.06	1	25.50	24.75	3	28,335	0.01%
2021/09/06	4	26.20	4	26.14	25.60	0	28,141	0.00%
2021/09/03	5	27.19	3	26.50	26.35	2	27,935	0.01%
2021/09/02	0	0.00	4	26.51	26.65	-4	27,745	-0.01%
2021/09/01	10	27.24	7	27.11	27.00	3	27,620	0.01%
2021/08/31	9	26.99	10	27.03	27.20	-1	27,184	0.00%
2021/08/30	4	26.33	1	26.00	26.00	3	26,686	0.01%
2021/08/27	1	25.65	0	0.00	26.00	1	26,770	0.00%
2021/08/26	3	26.55	4	26.26	25.60	-1	27,415	0.00%
2021/08/25	1	25.40	0	0.00	25.35	1	27,090	0.00%
2021/08/24	2	25.55	4	25.50	25.65	-2	27,011	-0.01%
2021/08/23	11	25.95	6	25.93	25.85	5	26,875	0.02%
2021/08/20	0	0.00	1	24.30	24.60	-1	26,510	0.00%
2021/08/19	2	24.60	4	24.40	24.20	-2	26,365	-0.01%
2021/08/18	2	23.50	5	24.91	25.60	-3	26,158	-0.01%
2021/08/17	28	24.74	7	24.99	23.90	21	25,777	0.08%
2021/08/16	6	26.98	4	26.79	26.40	2	25,231	0.01%
2021/08/13	38	28.53	18	28.50	27.55	20	24,737	0.08%
2021/08/12	63	28.77	107	28.98	29.75	-44	23,927	-0.18%	大賣/
2021/08/11	10	27.93	3	27.93	27.85	7	22,963	0.03%
2021/08/10	24	27.84	23	27.40	27.30	1	22,367	0.00%
2021/08/09	8	28.28	15	28.39	27.95	-7	22,110	-0.03%
2021/08/06	1	27.30	3	27.27	26.95	-2	21,412	-0.01%
2021/08/05	1	26.55	13	26.61	26.65	-12	21,222	-0.06%
2021/08/04	26	27.60	0	0.00	27.40	26	21,141	0.12%
2021/08/03	7	28.41	16	28.78	28.85	-9	21,239	-0.04%
2021/08/02	12	28.04	15	28.50	29.30	-3	20,948	-0.01%
2021/07/30	32	28.21	18	28.27	27.20	14	20,265	0.07%
2021/07/29	15	27.46	75	27.65	27.95	-60	19,168	-0.31%
2021/07/28	4	25.79	3	26.43	25.75	1	17,963	0.01%
2021/07/27	2	25.85	0	0.00	25.60	2	17,718	0.01%
2021/07/26	1.5	26.15	1	26.00	26.90	0.5	17,744	0.00%
2021/07/23	3.5	25.98	4	26.09	26.70	-0.5	17,549	0.00%
2021/07/22	0	0.00	5	26.30	25.00	-5	17,272	-0.03%
2021/07/21	5	27.03	18	26.80	26.50	-13	17,026	-0.08%
2021/07/20	18	26.53	6	26.29	26.75	12	16,240	0.07%
2021/07/19	3	26.65	30	26.59	27.10	-27	15,653	-0.17%
2021/07/16	3	24.93	4	24.96	25.10	-1	15,298	-0.01%
2021/07/15	1	24.70	16	24.69	24.85	-15	15,227	-0.10%
2021/07/13	5	24.30	5	23.50	23.50	0	16,149	0.00%
2021/07/12	13	25.25	10	25.87	25.05	3	16,669	0.02%
2021/07/09	6	25.01	2	25.13	24.65	4	17,158	0.02%
2021/07/08	5	24.90	1	25.00	24.95	4	17,332	0.02%
2021/07/07	10	25.07	5	24.77	24.30	5	17,117	0.03%
2021/07/06	2	25.95	3	25.60	25.60	-1	16,927	-0.01%
2021/07/05	6	26.53	7	26.32	26.35	-1	16,765	-0.01%
2021/07/02	18	26.22	18	25.98	25.65	0	16,464	0.00%
2021/07/01	57	27.45	21	28.03	26.80	36	15,961	0.23%
2021/06/30	60	27.27	37	26.84	27.50	23	14,329	0.16%
2021/06/29	34	24.30	73	24.35	25.15	-39	12,019	-0.32%
2021/06/28	9	22.56	3	22.30	22.90	6	10,786	0.06%
2021/06/25	0	0.00	10	21.05	20.85	-10	10,250	-0.10%
2021/06/22	0	0.00	9	21.33	20.80	-9	10,050	-0.09%
2021/06/21	1	20.15	0	0.00	20.10	1	9,892	0.01%
2021/06/17	1	20.70	0	0.00	20.45	1	9,781	0.01%
2021/06/10	5	19.80	0	0.00	20.40	5	9,670	0.05%
2021/06/09	5	20.70	1	20.70	20.35	4	9,630	0.04%
2021/06/08	5	21.00	1	20.85	21.00	4	9,596	0.04%
2021/06/07	1	20.75	3	20.75	20.80	-2	9,580	-0.02%
2021/06/04	1	22.60	2	21.90	21.70	-1	9,486	-0.01%
2021/06/03	10	22.68	11	22.52	22.45	-1	9,303	-0.01%
2021/06/02	0	0.00	32	20.68	21.70	-32	8,530	-0.38%
2021/05/28	5	19.50	1.3	19.65	19.40	3.7	8,325	0.04%
2021/05/26	0	0.00	3	18.55	18.65	-3	8,291	-0.04%
2021/05/24	1	18.95	0	0.00	18.95	1	8,373	0.01%
2021/05/21	0	0.00	1	18.50	19.15	-1	8,372	-0.01%
2021/05/19	6	18.69	6	18.93	18.65	0	8,274	0.00%
2021/05/17	3	16.93	3	16.80	16.60	0	8,117	0.00%
2021/05/14	21	18.66	0	0.00	17.55	21	8,010	0.26%
2021/05/12	7	19.66	12	20.53	19.60	-5	7,828	-0.06%
2021/05/11	101	22.48	100	22.09	21.70	1	7,594	0.01%	大買/
2021/05/10	7	22.26	15	22.23	22.15	-8	7,003	-0.11%
2021/05/07	0	0.00	3	21.12	21.20	-3	6,735	-0.04%
2021/05/06	33	20.92	1	21.25	20.35	32	6,625	0.48%
2021/05/05	8	20.84	0	0.00	20.40	8	6,476	0.12%
2021/05/04	6	20.23	1	19.75	19.55	5	6,276	0.08%
2021/05/03	0	0.00	12	21.95	21.65	-12	6,096	-0.20%
2021/04/29	1	21.30	3	20.92	21.20	-2	5,810	-0.03%
2021/04/27	6	20.90	5	20.77	21.00	1	5,570	0.02%
2021/04/26	10	20.90	2	21.30	21.20	8	5,472	0.15%
2021/04/23	5	21.00	0	0.00	20.80	5	5,375	0.09%
2021/04/22	20	21.78	13	22.16	20.55	7	5,281	0.13%
2021/04/21	4	21.59	6	22.08	21.70	-2	4,844	-0.04%
2021/04/20	77	22.51	5	22.20	22.10	72	4,649	1.55%
2021/04/19	122	22.58	133	22.62	23.65	-11	4,266	-0.26%	大買/大賣/
2021/04/16	29	21.64	50	21.57	21.50	-21	3,385	-0.62%
2021/04/15	40	20.70	38	20.97	20.95	2	2,604	0.08%
2021/04/14	10	19.00	11	18.56	19.75	-1	1,850	-0.05%
2021/04/09	4	18.34	5	18.10	18.05	-1	1,450	-0.07%
2021/04/08	1	18.40	6	18.35	18.35	-5	1,395	-0.36%
2021/04/07	2	17.90	6	17.90	17.80	-4	1,262	-0.32%
2021/04/06	5	17.25	0.1	17.20	17.30	4.9	1,130	0.44%
2021/03/11	2	17.13	0	0.00	17.30	2	1,609	0.12%
2021/03/05	4	17.46	0	0.00	17.20	4	1,552	0.26%
2021/03/04	0	0.00	3	17.70	17.80	-3	1,468	-0.20%
2021/02/24	2	17.40	0	0.00	17.25	2	1,305	0.15%
2021/02/23	2	16.65	0	0.00	16.95	2	1,172	0.17%
2021/02/22	0	0.00	0.1	16.30	16.20	-0.1	1,135	-0.01%
2021/01/29	0	0.00	2.3	15.49	15.40	-2.3	1,149	-0.20%
2021/01/12	0.1	16.70	0	0.00	16.10	0.1	1,075	0.01%
2021/01/06	0	0.00	4	17.35	17.00	-4	1,025	-0.39%
2021/01/04	1	17.20	0	0.00	17.25	1	987	0.10%
2020/12/29	2	17.30	0	17.10	17.20	2	937	0.21%
2020/12/23	2	17.20	0	0.00	17.10	2	871	0.23%
2020/12/21	19	17.66	18	17.80	18.25	1	784	0.13%
2020/12/17	0.6	17.15	0	0.00	17.00	0.6	663	0.09%
2020/12/15	0.7	17.70	0	0.00	17.45	0.7	637	0.11%
2020/12/09	1	16.35	0	0.00	16.35	1	368	0.27%
2020/10/21	0	0.00	1	15.40	15.45	-1	352	-0.28%
2020/08/04	2	15.30	0	0.00	15.30	2	407	0.49%
2020/07/29	2	15.40	0	0.00	15.35	2	421	0.47%
2020/07/06	0	0.00	1	15.95	15.80	-1	475	-0.21%
2020/06/23	1	16.00	0	0.00	15.95	1	473	0.21%
2020/06/10	0	0.00	6	16.80	16.75	-6	566	-1.06%
2020/06/08	2	16.85	0	0.00	17.00	2	627	0.32%
2020/06/03	4	16.40	0	0.00	16.45	4	637	0.63%
2020/04/29	2	15.55	0	0.00	15.55	2	636	0.31%
2020/04/15	2	15.55	0	0.00	15.65	2	652	0.31%
2020/04/07	4	15.00	0	0.00	14.95	4	650	0.62%
2020/03/30	4	14.43	0	0.00	14.80	4	634	0.63%
2020/03/24	2	14.10	0	0.00	14.10	2	622	0.32%
2020/03/13	6	14.60	1	14.45	14.95	5	518	0.96%
2020/02/26	0	0.00	0	17.00	17.00	0	445	0.00%
2020/02/13	0	0.00	1	17.30	17.30	-1	511	-0.20%
2020/02/10	1	16.75	3	16.90	16.90	-2	534	-0.37%
2020/02/05	1	17.10	0	0.00	17.00	1	550	0.18%
2020/01/31	0	0.00	10	17.50	17.50	-10	528	-1.89%
2020/01/10	0	0.00	1	18.40	18.40	-1	528	-0.19%
2020/01/08	1	18.35	0	0.00	18.30	1	582	0.17%
2020/01/02	0	0.00	0	18.65	18.75	0	627	0.00%
2019/12/16	0	0.00	0.2	18.50	18.60	-0.2	709	-0.03%
2019/12/12	1	18.20	0	0.00	18.20	1	706	0.14%
2019/12/03	0	0.00	0.1	18.40	18.40	-0.1	829	-0.01%
2019/10/17	5	19.05	0	0.00	19.10	5	1,599	0.31%
2019/10/15	1	19.40	2	19.30	19.40	-1	1,558	-0.06%
2019/10/09	0	0.00	0.5	19.95	19.95	-0.5	1,511	-0.03%
2019/10/04	0	0.00	5	20.15	20.15	-5	1,502	-0.33%
2019/09/27	1	20.10	0	0.00	20.15	1	1,518	0.07%
2019/09/18	5	20.30	0	0.00	20.30	5	1,534	0.33%
2019/09/16	0	0.00	0.3	20.25	20.35	-0.3	1,548	-0.02%
2019/09/12	0	0.00	4	20.70	20.60	-4	1,531	-0.26%
2019/09/10	5	20.80	0	0.00	20.85	5	1,530	0.33%
2019/09/09	2	20.90	0	0.00	20.80	2	1,520	0.13%
2019/09/06	0	0.00	5.2	20.70	20.85	-5.2	1,506	-0.35%
2019/09/03	0	0.00	5	20.85	21.15	-5	1,449	-0.34%
2019/09/02	0	0.00	5	20.90	21.15	-5	1,435	-0.35%
2019/08/30	0	0.00	5	20.60	20.45	-5	1,321	-0.38%
2019/08/27	0	0.00	11	20.50	20.35	-11	1,294	-0.85%
2019/08/22	4	20.28	22	20.35	20.35	-18	1,241	-1.45%
2019/08/19	2	20.70	0	0.00	20.60	2	1,109	0.18%
2019/08/16	3	20.10	13	20.32	20.50	-10	981	-1.02%
2019/08/08	0	0.00	2	19.40	19.15	-2	848	-0.24%
2019/08/06	1	19.30	0	0.00	19.30	1	841	0.12%
2019/08/05	0	0.00	3	19.65	19.65	-3	839	-0.36%
2019/07/19	2	19.25	0	0.00	19.20	2	875	0.23%
2019/07/18	0	0.00	0	19.10	19.25	0	887	0.00%
2019/07/03	3	19.00	0	0.00	19.05	3	1,075	0.28%
2019/06/28	0	0.00	3	19.55	19.30	-3	1,130	-0.27%
2019/06/25	3	19.20	0	0.00	19.10	3	1,378	0.22%
2019/06/06	3	19.50	0	0.00	19.70	3	2,349	0.13%
2019/06/05	0	0.00	0.6	20.00	20.05	-0.6	2,389	-0.02%
2019/05/21	2	19.25	0	0.00	19.40	2	2,972	0.07%
2019/05/16	2	19.90	0	0.00	19.90	2	2,948	0.07%
2019/05/15	0	0.00	3	19.63	19.40	-3	2,929	-0.10%
2019/05/14	8	18.83	0	0.00	19.00	8	2,925	0.27%
2019/05/13	0	0.00	1	19.00	18.90	-1	2,919	-0.03%
2019/05/10	0	0.00	1	19.05	19.10	-1	2,913	-0.03%
2019/05/09	3	19.32	0	0.00	19.15	3	2,908	0.10%
2019/05/06	5	19.48	0	0.00	19.55	5	2,896	0.17%
2019/05/03	2	19.95	0	0.00	19.90	2	2,888	0.07%
2019/04/26	2	19.90	0	0.00	19.80	2	2,874	0.07%
2019/04/24	5	20.38	0	0.00	20.40	5	2,830	0.18%
2019/04/23	1	20.50	0	0.00	20.50	1	2,818	0.04%
2019/04/22	2	20.60	1	20.70	20.75	1	2,818	0.04%
2019/04/17	4	20.65	0	0.00	20.70	4	2,808	0.14%
2019/04/16	13	20.85	0	0.00	20.75	13	2,825	0.46%
2019/04/11	2	20.75	0	0.00	20.75	2	2,887	0.07%
2019/04/10	0	0.00	3	20.87	20.70	-3	2,880	-0.10%
2019/04/09	3	20.95	2	20.93	20.85	1	2,846	0.04%
2019/04/08	0	20.45	0	0.00	20.45	0	2,812	0.00%
2019/04/03	2	20.85	0	0.00	20.60	2	2,791	0.07%
2019/04/02	5	20.43	0	0.00	20.50	5	2,759	0.18%
2019/04/01	5	21.06	0	0.00	20.75	5	2,712	0.18%
2019/03/29	4	21.19	7	21.07	21.20	-3	2,659	-0.11%
2019/03/28	9	20.09	0	0.00	20.10	9	2,573	0.35%
2019/03/27	22	21.37	0	0.00	21.15	22	2,446	0.90%
2019/03/26	18	22.86	0	0.00	22.50	18	2,317	0.78%
2019/03/25	2	22.40	0	0.00	22.80	2	2,284	0.09%
2019/03/22	2	23.00	0	0.00	22.80	2	2,255	0.09%
2019/03/20	3	23.30	1	23.40	23.45	2	2,170	0.09%
2019/03/19	0	0.00	21	23.15	23.45	-21	2,111	-0.99%
2019/03/13	0	0.00	2	22.10	21.95	-2	1,587	-0.13%
2019/03/12	6	22.20	4	22.38	21.90	2	1,521	0.13%
2019/03/07	6	21.20	0	0.00	20.80	6	1,461	0.41%
2019/03/06	10	21.15	1	21.50	21.20	9	1,310	0.69%
2019/03/05	0	0.00	6	20.03	19.90	-6	1,025	-0.59%
2019/01/07	2	18.90	3	18.70	19.00	-1	720	-0.14%
2018/10/17	3	16.90	0	0.00	16.95	3	399	0.75%
2018/08/23	0	0.00	3	18.10	18.20	-3	713	-0.42%
2018/08/22	3	18.30	1.4	18.14	18.15	1.6	716	0.22%
2018/07/26	0.3	17.30	0	0.00	17.35	0.3	761	0.03%
2018/07/03	0	0.00	1	18.90	18.95	-1	754	-0.13%
2018/06/19	0	0.00	10	19.05	19.10	-10	789	-1.27%
2018/06/05	5	19.05	0	0.00	19.10	5	722	0.69%
2018/06/04	5	19.10	0	0.00	19.15	5	705	0.71%
2018/05/10	3	19.20	0	0.00	19.15	3	677	0.44%
2018/05/09	0	0.00	60	19.40	19.35	-60	685	-8.76%
2018/05/04	60	19.09	0	0.00	19.10	60	708	8.46%
2018/04/17	1	19.70	0	0.00	19.65	1	804	0.12%
2018/03/30	0	0.00	1	20.80	20.80	-1	874	-0.11%
2018/03/23	0	0.00	5	19.80	19.85	-5	941	-0.53%
2018/03/15	0.3	19.85	0	0.00	19.95	0.3	1,123	0.02%
2018/03/12	0	0.00	0.1	20.00	20.05	-0.1	1,161	-0.01%
2018/02/06	0	0.00	3	20.05	20.00	-3	1,187	-0.25%
2018/02/01	0	0.00	1	20.25	20.25	-1	1,158	-0.09%
2018/01/30	2	20.20	3	20.20	20.25	-1	1,165	-0.09%
2018/01/24	5	20.30	0	0.00	20.35	5	1,185	0.42%
2018/01/23	0	0.00	0	20.45	20.45	0	1,182	0.00%
2018/01/15	4	20.45	1	20.45	20.50	3	1,154	0.26%
2018/01/12	3	20.50	7.8	20.63	20.70	-4.8	1,151	-0.42%
2018/01/08	2	20.28	0	0.00	20.20	2	1,133	0.18%
2018/01/04	0	0.00	7	20.10	20.10	-7	1,116	-0.63%