榮剛 (5009)-凱基-雙和券商分點個股進出

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
56.1
漲跌
▼0.9
漲幅
-1.58%
成交量
15,139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－凱基-雙和券商分點個股進出

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

凱基-雙和券商分點個股進出
凱基-雙和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
2024/05/06	16	56.68	3	56.80	56.10	13	9,960	0.13%
2024/05/03	8	57.65	7	57.30	57.00	1	9,729	0.01%
2024/05/02	13	56.63	20	56.78	57.60	-7	9,394	-0.07%
2024/04/30	5	54.98	2	56.05	54.20	3	8,518	0.04%
2024/04/29	0	0.00	7	54.29	54.80	-7	8,034	-0.09%
2024/04/25	5	52.50	2	52.70	52.60	3	7,679	0.04%
2024/04/24	7	52.73	9	52.81	53.00	-2	7,613	-0.03%
2024/04/23	10	54.00	20	53.08	52.80	-10	7,547	-0.13%
2024/04/22	6	54.27	0	0.00	54.20	6	7,350	0.08%
2024/04/19	3	54.43	17	54.36	54.90	-14	7,016	-0.20%
2024/04/18	1	54.40	0	0.00	54.70	1	6,616	0.02%
2024/04/17	27	53.84	10.3	54.47	53.50	16.7	6,379	0.26%
2024/04/16	15	51.83	9	52.53	51.90	6	6,043	0.10%
2024/04/15	3	52.70	5	54.22	53.30	-2	5,658	-0.04%
2024/04/12	1	52.60	3	52.50	52.50	-2	5,187	-0.04%
2024/04/11	8	52.70	2	52.55	52.60	6	5,092	0.12%
2024/04/10	8	52.29	13	52.01	52.50	-5	4,927	-0.10%
2024/04/09	5	49.70	10	49.75	50.40	-5	4,584	-0.11%
2024/04/08	0	0.00	1	49.40	49.40	-1	4,469	-0.02%
2024/04/02	0	0.00	1	49.50	49.30	-1	4,494	-0.02%
2024/03/28	2	49.68	3	50.47	49.65	-1	4,887	-0.02%
2024/03/27	12	49.81	2	49.65	49.65	10	5,331	0.19%
2024/03/26	5	49.45	0	0.00	49.05	5	5,334	0.09%
2024/03/25	10	49.65	5	49.85	49.80	5	5,373	0.09%
2024/03/19	1	48.90	0	0.00	48.85	1	5,894	0.02%
2024/03/15	2	47.80	0	0.00	47.70	2	5,980	0.03%
2024/03/12	1.1	48.44	0	0.00	48.55	1.1	6,164	0.02%
2024/03/11	0	0.00	5	48.10	47.95	-5	6,209	-0.08%
2024/03/08	0.2	48.20	10	47.65	47.70	-9.8	6,321	-0.16%
2024/03/06	1	48.75	0	0.00	48.75	1	6,482	0.02%
2024/03/05	0	0.00	1	48.45	48.70	-1	6,483	-0.02%
2024/03/04	2	48.28	0	0.00	48.30	2	6,432	0.03%
2024/03/01	2	47.95	1	47.90	48.30	1	6,473	0.02%
2024/02/27	2	46.50	0	0.00	46.50	2	6,533	0.03%
2024/02/26	1	46.50	1	46.50	46.45	0	6,762	0.00%
2024/02/23	5	47.10	0	0.00	46.70	5	6,819	0.07%
2024/02/20	0	0.00	11	47.12	47.00	-11	7,005	-0.16%
2024/02/19	2	48.00	2	47.85	47.85	0	6,981	0.00%
2024/02/16	14	47.67	4	47.75	47.65	10	7,059	0.14%
2024/02/15	5	46.30	0	0.00	46.30	5	7,018	0.07%
2024/02/02	2	47.05	18	46.49	46.20	-16	6,915	-0.23%
2024/02/01	1	47.00	0	0.00	47.05	1	6,860	0.01%
2024/01/30	1	48.35	0	0.00	47.80	1	6,838	0.01%
2024/01/29	0	47.30	0	0.00	47.50	0	6,806	0.00%
2024/01/25	1	46.95	0	0.00	46.85	1	6,822	0.01%
2024/01/24	5	46.95	5	47.95	47.10	0	6,879	0.00%
2024/01/15	0	0.00	2	47.65	47.70	-2	7,182	-0.03%
2024/01/09	5	48.00	0	0.00	47.85	5	7,392	0.07%
2024/01/08	5	48.94	0	0.00	48.50	5	7,394	0.07%
2023/12/28	2	48.78	0	0.00	48.75	2	7,474	0.03%
2023/12/26	11	49.94	1	50.20	49.20	10	7,403	0.13%
2023/12/25	0	0.00	3	49.53	49.00	-3	7,233	-0.04%
2023/12/22	6	50.90	1	50.50	49.45	5	7,151	0.07%
2023/12/20	0	0.00	7	51.53	51.70	-7	6,695	-0.10%
2023/12/18	5	51.40	7	51.83	51.60	-2	6,687	-0.03%
2023/12/15	3	51.80	3	51.43	51.50	0	6,560	0.00%
2023/12/14	0	0.00	1	50.00	49.80	-1	6,292	-0.02%
2023/12/13	2	49.40	0	0.00	49.40	2	6,241	0.03%
2023/12/12	7	49.94	4	49.80	49.70	3	6,243	0.05%
2023/12/11	1	49.30	0	0.00	49.00	1	6,203	0.02%
2023/12/07	2	49.45	0	0.00	49.35	2	6,330	0.03%
2023/12/06	0	0.00	1	50.00	50.10	-1	6,363	-0.02%
2023/12/05	0	0.00	11	48.98	48.70	-11	6,362	-0.17%
2023/12/04	7	49.68	13	50.10	49.45	-6	6,360	-0.09%
2023/12/01	2	49.00	11.2	49.11	49.35	-9.2	6,314	-0.15%
2023/11/30	1	47.40	3	48.52	48.70	-2	6,270	-0.03%
2023/11/29	0	0.00	5	47.80	47.75	-5	6,552	-0.08%
2023/11/28	2	47.10	0	0.00	47.50	2	6,644	0.03%
2023/11/27	0.2	47.10	0	0.00	46.90	0.2	6,811	0.00%
2023/11/24	0	0.00	5	48.41	47.85	-5	7,115	-0.07%
2023/11/22	3	47.70	14	47.80	47.75	-11	7,231	-0.15%
2023/11/21	0	0.00	6	46.61	46.75	-6	7,064	-0.08%
2023/11/20	1	46.45	0	0.00	46.25	1	7,149	0.01%
2023/11/15	1	45.45	12.2	45.65	45.65	-11.2	7,212	-0.15%
2023/11/13	20	45.68	0	0.00	45.25	20	7,305	0.27%
2023/11/10	0	0.00	23	45.05	45.00	-23	7,352	-0.31%
2023/11/09	25	45.47	0	0.00	45.40	25	7,483	0.33%
2023/11/06	3	45.80	0	0.00	45.90	3	7,925	0.04%
2023/11/01	5	44.60	0	0.00	44.50	5	8,836	0.06%
2023/10/30	1	44.85	1	45.05	45.50	0	8,980	0.00%
2023/10/26	0	0.00	10	45.50	45.25	-10	9,034	-0.11%
2023/10/24	3	44.55	0	0.00	44.65	3	9,235	0.03%
2023/10/20	0	0.00	20	42.98	44.00	-20	9,375	-0.21%
2023/10/18	6	44.61	0	0.00	44.00	6	9,631	0.06%
2023/10/16	0	0.00	1	46.80	45.60	-1	9,989	-0.01%
2023/10/13	0	0.00	10.2	45.45	45.30	-10.2	10,021	-0.10%
2023/10/11	0	0.00	1	45.20	45.05	-1	10,432	-0.01%
2023/10/06	3	44.00	0	0.00	44.45	3	10,534	0.03%
2023/10/04	1	44.20	0	0.00	43.90	1	10,774	0.01%
2023/10/03	0	0.00	5	45.50	45.15	-5	10,741	-0.05%
2023/09/27	0	0.00	14	45.24	45.20	-14	11,545	-0.12%
2023/09/26	4	45.14	10	46.20	45.10	-6	11,886	-0.05%
2023/09/25	0	0.00	10	46.40	46.50	-10	12,041	-0.08%
2023/09/22	2	45.10	0	0.00	45.40	2	12,061	0.02%
2023/09/21	4	45.09	0	0.00	45.25	4	12,203	0.03%
2023/09/20	3	46.75	0	0.00	46.20	3	12,217	0.02%
2023/09/19	8	46.54	0	0.00	46.65	8	12,364	0.06%
2023/09/18	5	46.75	0	0.00	46.30	5	12,443	0.04%
2023/09/15	0	0.00	21	46.05	46.40	-21	12,511	-0.17%
2023/09/14	1	45.55	8	46.00	45.50	-7	12,729	-0.05%
2023/09/13	12	45.33	0	0.00	45.15	12	13,041	0.09%
2023/09/12	17	46.56	0	0.00	46.30	17	13,042	0.13%
2023/09/11	0	0.00	5	47.52	46.65	-5	13,107	-0.04%
2023/09/08	4	47.05	0	0.00	46.65	4	13,065	0.03%
2023/09/07	3.5	47.26	0	0.00	47.25	3.5	13,134	0.03%
2023/09/06	0	0.00	2	47.25	47.05	-2	13,348	-0.01%
2023/09/05	2	46.70	0	0.00	46.85	2	13,387	0.01%
2023/09/04	11	47.38	3	47.82	47.20	8	13,466	0.06%
2023/09/01	0	0.00	6	45.86	45.75	-6	13,262	-0.05%
2023/08/31	7	44.62	0	0.00	45.15	7	13,483	0.05%
2023/08/30	24	45.67	3	46.23	44.85	21	13,993	0.15%
2023/08/29	1	46.60	0	0.00	46.70	1	13,793	0.01%
2023/08/28	3	46.23	6	46.20	45.85	-3	13,839	-0.02%
2023/08/25	3	45.30	0	0.00	45.20	3	13,768	0.02%
2023/08/24	3	45.90	0	0.00	45.70	3	13,789	0.02%
2023/08/23	4	45.58	7	46.09	45.55	-3	13,730	-0.02%
2023/08/22	2	45.43	0	0.00	44.95	2	13,665	0.01%
2023/08/21	1	46.30	1	45.80	45.90	0	13,791	0.00%
2023/08/18	4	45.68	3	46.45	45.40	1	14,167	0.01%
2023/08/17	3	45.95	5	46.55	46.10	-2	14,655	-0.01%
2023/08/16	2	45.60	0	0.00	45.30	2	14,857	0.01%
2023/08/15	5	45.55	0	0.00	45.55	5	15,681	0.03%
2023/08/14	3	45.00	0	0.00	45.10	3	15,771	0.02%
2023/08/11	3	47.00	0	0.00	46.55	3	15,792	0.02%
2023/08/10	4	47.85	0	0.00	47.45	4	15,783	0.03%
2023/08/09	1.2	48.79	0	0.00	48.25	1.2	15,800	0.01%
2023/08/08	4	49.05	1	49.80	48.90	3	15,765	0.02%
2023/08/07	4	49.60	16	48.82	49.30	-12	15,810	-0.08%
2023/08/02	4	53.85	1	54.70	52.60	3	15,832	0.02%
2023/08/01	9	53.43	1	53.10	53.10	8	15,856	0.05%
2023/07/31	2.1	54.13	0	0.00	53.40	2.1	16,153	0.01%
2023/07/28	20	55.25	1	55.20	54.00	19	16,431	0.12%
2023/07/27	21	55.27	0	0.00	55.10	21	16,688	0.13%
2023/07/26	2	54.50	2	54.90	54.10	0	16,988	0.00%
2023/07/25	12	55.77	3	55.63	55.70	9	17,576	0.05%
2023/07/24	4	54.48	6	54.10	54.50	-2	17,776	-0.01%
2023/07/20	1.1	52.64	2	53.30	53.80	-0.9	18,031	0.00%
2023/07/19	6	52.52	13	52.11	51.70	-7	18,061	-0.04%
2023/07/18	2	53.50	0.1	53.40	53.70	1.9	18,306	0.01%
2023/07/17	4	53.05	1	53.70	53.50	3	18,480	0.02%
2023/07/14	13.1	54.22	0	0.00	53.60	13.1	18,427	0.07%
2023/07/13	2	55.40	0	0.00	54.60	2	18,860	0.01%
2023/07/12	15	55.75	0	0.00	55.60	15	19,325	0.08%
2023/07/11	2	57.40	1	57.60	56.60	1	19,621	0.01%
2023/07/10	0	0.00	11	57.17	56.90	-11	20,468	-0.05%
2023/07/07	18	56.62	16	55.56	56.10	2	21,173	0.01%
2023/07/06	47	58.79	0	0.00	57.30	47	21,351	0.22%
2023/07/05	13	59.86	27	60.30	60.50	-14	21,242	-0.07%
2023/07/04	32	59.06	7	59.51	60.00	25	21,045	0.12%
2023/07/03	28	58.63	16	58.96	59.40	12	20,793	0.06%
2023/06/30	8	57.71	2	57.50	57.60	6	20,591	0.03%
2023/06/29	17	57.72	16	57.63	57.10	1	20,543	0.00%
2023/06/28	4	57.48	4	57.60	56.60	0	20,443	0.00%
2023/06/27	0	0.00	14	56.25	56.20	-14	20,598	-0.07%
2023/06/26	0	0.00	0	58.30	58.10	0	20,646	0.00%
2023/06/21	16	58.48	13	59.05	58.40	3	20,678	0.01%
2023/06/20	17	58.86	102	60.69	58.20	-85	20,649	-0.41%	大賣/
2023/06/19	285	60.35	192	60.17	60.60	93	20,563	0.45%	大買/大賣/
2023/06/16	5	58.72	2	59.50	58.00	3	20,613	0.01%
2023/06/15	2	58.50	3	57.63	58.60	-1	20,585	0.00%
2023/06/14	2	56.80	5	57.48	56.60	-3	20,658	-0.01%
2023/06/13	4	56.88	1	57.00	57.30	3	20,952	0.01%
2023/06/12	1	56.90	1	57.30	56.60	0	21,046	0.00%
2023/06/09	6	59.15	8	59.00	58.70	-2	20,987	-0.01%
2023/06/08	22	59.31	13	59.95	59.20	9	21,301	0.04%
2023/06/07	11	58.65	5	59.30	59.30	6	21,446	0.03%
2023/06/06	24	59.57	11	59.21	59.30	13	21,829	0.06%
2023/06/05	3	59.67	43	59.90	58.90	-40	22,475	-0.18%
2023/06/02	27	57.13	26.1	56.60	56.60	0.9	22,505	0.00%
2023/06/01	0	0.00	15	56.95	57.20	-15	22,401	-0.07%
2023/05/31	3.1	54.73	3	55.07	55.70	0.1	22,283	0.00%
2023/05/30	1	54.10	0	0.00	54.10	1	22,289	0.00%
2023/05/29	5	54.90	2	55.15	54.90	3	22,522	0.01%
2023/05/26	17	54.33	13	54.39	54.10	4	22,987	0.02%
2023/05/25	5	54.00	3	54.80	54.20	2	23,153	0.01%
2023/05/24	7	55.64	1	55.30	55.00	6	23,148	0.03%
2023/05/23	8.1	55.02	16.4	55.51	55.70	-8.3	22,937	-0.04%
2023/05/22	5	51.92	5	52.56	52.60	0	22,589	0.00%
2023/05/19	41	53.14	14	53.49	51.70	27	22,525	0.12%
2023/05/18	4.2	56.65	11	57.20	56.90	-6.9	21,742	-0.03%
2023/05/17	11	55.68	35	56.38	56.10	-24	21,600	-0.11%
2023/05/16	12	54.31	12.3	54.19	55.20	-0.3	21,489	0.00%
2023/05/15	15	54.47	10	54.50	54.20	5	21,524	0.02%
2023/05/12	5	55.50	0.1	54.40	55.50	4.9	21,639	0.02%
2023/05/11	21	55.53	0	0.00	54.90	21	21,505	0.10%
2023/05/10	7	57.30	7	57.23	57.10	0	21,283	0.00%
2023/05/09	3	56.70	1	55.80	56.40	2	21,155	0.01%
2023/05/08	11	58.40	3	58.60	58.10	8	20,936	0.04%
2023/05/05	37	58.24	8	59.40	58.00	29	21,002	0.14%
2023/05/04	36	59.31	43	59.21	60.10	-7	20,885	-0.03%
2023/05/03	3	59.03	13	59.42	58.50	-10	20,956	-0.05%
2023/05/02	14	57.86	12	58.88	57.70	2	20,644	0.01%
2023/04/28	48.2	58.03	54	58.10	58.80	-5.8	20,417	-0.03%
2023/04/27	49	55.67	14	56.19	56.80	35	19,842	0.18%
2023/04/26	1	53.90	1	53.80	54.50	0	19,490	0.00%
2023/04/25	5	54.50	4	54.78	54.30	1	19,361	0.01%
2023/04/24	13.1	56.00	0	0.00	56.00	13.1	19,146	0.07%
2023/04/21	5	56.90	6	55.23	54.30	-1	19,157	-0.01%
2023/04/20	4	58.23	3	58.20	57.60	1	18,682	0.01%
2023/04/19	6	59.93	3	59.70	59.60	3	18,409	0.02%
2023/04/18	28	60.69	10	59.96	60.00	18	18,251	0.10%
2023/04/17	14	61.73	15	61.94	62.80	-1	17,846	-0.01%
2023/04/14	10	58.87	4	58.70	58.80	6	17,383	0.03%
2023/04/13	58	61.75	59	61.67	60.20	-1	17,106	-0.01%
2023/04/12	22	59.14	53	59.49	60.10	-31	16,326	-0.19%
2023/04/11	13	54.42	14.2	55.08	55.00	-1.2	15,667	-0.01%
2023/04/10	8	53.44	33	53.90	53.90	-25	15,476	-0.16%
2023/04/07	5	51.94	5	51.94	52.00	0	15,270	0.00%
2023/04/06	4	51.98	4	52.45	52.40	0	15,299	0.00%
2023/03/31	15	51.39	11.1	51.45	51.40	3.9	15,361	0.03%
2023/03/30	5	51.76	21	52.00	51.90	-16	15,700	-0.10%
2023/03/29	0	0.00	1	51.60	51.80	-1	16,086	-0.01%
2023/03/28	22	51.00	13	51.58	51.50	9	16,247	0.06%
2023/03/27	17	51.86	11	52.21	52.10	6	16,054	0.04%
2023/03/24	24	50.56	6	50.73	50.60	18	15,998	0.11%
2023/03/23	1	51.90	0	0.00	51.50	1	16,171	0.01%
2023/03/22	3	51.87	17	52.17	51.80	-14	16,609	-0.08%
2023/03/21	55	52.25	55	52.59	52.60	0	17,190	0.00%
2023/03/20	3	50.15	3	50.57	50.00	0	17,266	0.00%
2023/03/17	4	49.41	1	49.70	50.30	3	17,307	0.02%
2023/03/16	14	49.74	5	48.60	48.65	9	17,127	0.05%
2023/03/15	12	50.30	33	50.53	50.90	-21	16,866	-0.12%
2023/03/14	9	49.66	65	49.67	49.55	-56	16,699	-0.34%
2023/03/13	64.1	49.97	74	49.14	50.00	-9.9	16,595	-0.06%
2023/03/10	100	49.54	83	49.38	50.00	17	16,262	0.10%
2023/03/09	251	50.03	266	50.05	49.20	-15	16,160	-0.09%	大買/大賣/
2023/03/08	142	48.97	69	49.38	49.00	73	15,791	0.46%	大買/
2023/03/07	1	46.45	17	47.21	48.10	-16	15,134	-0.11%
2023/03/06	13	43.51	1	43.95	43.75	12	14,515	0.08%
2023/03/03	3	43.57	0	0.00	43.25	3	14,651	0.02%
2023/03/02	3.1	43.56	0	0.00	43.70	3.1	14,911	0.02%
2023/03/01	13	44.05	20	43.22	43.55	-7	15,377	-0.05%
2023/02/24	10	44.61	12	44.63	45.05	-2	15,369	-0.01%
2023/02/23	34	43.44	6	43.67	44.20	28	14,942	0.19%
2023/02/22	2	42.30	6	41.80	42.50	-4	14,839	-0.03%
2023/02/21	26	42.09	3	42.03	41.90	23	15,002	0.15%
2023/02/20	11	41.88	6	41.65	42.00	5	15,126	0.03%
2023/02/17	10	41.03	29	41.00	41.25	-19	15,085	-0.13%
2023/02/16	17	40.37	3	40.45	40.40	14	14,928	0.09%
2023/02/15	0	0.00	2	39.63	39.90	-2	15,145	-0.01%
2023/02/14	2	39.25	2	39.00	39.55	0	15,145	0.00%
2023/02/13	4	39.05	2	39.00	39.00	2	15,203	0.01%
2023/02/10	14	40.19	0	0.00	39.70	14	15,261	0.09%
2023/02/09	0	0.00	9	39.79	39.75	-9	15,195	-0.06%
2023/02/08	2	39.70	1	39.75	39.40	1	15,238	0.01%
2023/02/07	2	39.55	0	0.00	39.80	2	15,196	0.01%
2023/02/06	4	39.29	0	0.00	38.95	4	15,198	0.03%
2023/02/03	11	39.70	18	40.09	39.45	-7	15,146	-0.05%
2023/02/02	10	40.12	57	40.08	40.30	-47	14,990	-0.31%
2023/02/01	19	40.26	20	40.70	40.00	-1	15,057	-0.01%
2023/01/31	0	0.00	13	37.98	37.85	-13	14,970	-0.09%
2023/01/30	7	37.70	22	36.99	37.65	-15	15,052	-0.10%
2023/01/16	5	36.42	0	0.00	36.35	5	15,055	0.03%
2023/01/13	25	37.00	13	36.88	36.80	12	15,021	0.08%
2023/01/12	4	36.55	3	37.00	36.70	1	15,112	0.01%
2023/01/11	0	0.00	27	36.49	36.85	-27	15,160	-0.18%
2023/01/10	2	35.50	0	0.00	35.45	2	14,994	0.01%
2023/01/09	1	35.00	0	0.00	35.10	1	15,067	0.01%
2023/01/06	2	35.08	0	0.00	35.20	2	15,182	0.01%
2023/01/05	3	35.60	4	35.45	35.05	-1	15,367	-0.01%
2023/01/04	0	0.00	2	36.35	36.40	-2	15,563	-0.01%
2023/01/03	33	36.34	2	36.45	36.40	31	15,843	0.20%
2022/12/30	10	37.05	16	37.13	37.15	-6	16,066	-0.04%
2022/12/29	5	36.25	0	0.00	36.25	5	16,319	0.03%
2022/12/28	11	37.01	8	36.79	36.45	3	16,375	0.02%
2022/12/27	2	37.15	0	0.00	36.75	2	16,472	0.01%
2022/12/26	1	36.90	0	0.00	37.00	1	16,532	0.01%
2022/12/23	2	37.45	7	37.16	37.50	-5	16,641	-0.03%
2022/12/22	9	37.39	8	37.51	37.75	1	16,716	0.01%
2022/12/21	23	36.62	17	36.84	37.00	6	16,567	0.04%
2022/12/20	23	35.74	20	35.90	34.85	3	16,376	0.02%
2022/12/16	2	36.20	2	36.30	36.40	0	16,796	0.00%
2022/12/15	1	37.30	8	36.79	36.60	-7	16,699	-0.04%
2022/12/14	8	36.86	7	36.66	37.00	1	16,358	0.01%
2022/12/13	21	35.99	23	36.03	36.75	-2	15,840	-0.01%
2022/12/12	5	33.77	10	34.65	35.05	-5	15,076	-0.03%
2022/12/09	7	33.42	3	33.55	33.70	4	14,541	0.03%
2022/12/08	2	32.60	7	32.94	33.00	-5	14,449	-0.03%
2022/12/07	27	32.41	2	32.40	32.25	25	14,417	0.17%
2022/12/06	0	0.00	3	32.77	32.55	-3	14,313	-0.02%
2022/12/05	3	33.67	16	33.32	33.30	-13	14,299	-0.09%
2022/12/01	6	33.38	12	33.63	33.65	-6	14,143	-0.04%
2022/11/30	7	33.17	2	33.40	33.00	5	13,923	0.04%
2022/11/29	21	33.71	9	33.62	33.50	12	13,734	0.09%
2022/11/28	2	33.05	4	33.08	32.95	-2	13,468	-0.01%
2022/11/25	0	0.00	10	32.70	32.60	-10	13,400	-0.07%
2022/11/24	10	32.86	15	32.74	32.80	-5	13,297	-0.04%
2022/11/23	19	33.52	33	33.74	33.95	-14	12,927	-0.11%
2022/11/22	0	0.00	12	33.13	33.20	-12	12,413	-0.10%
2022/11/18	3	31.90	3	31.77	31.65	0	12,001	0.00%
2022/11/17	5	32.74	2	33.15	32.40	3	11,939	0.03%
2022/11/16	10	31.64	7	32.10	32.15	3	11,602	0.03%
2022/11/15	21	31.12	0	0.00	31.45	21	11,366	0.18%
2022/11/10	0	0.00	9	31.00	31.20	-9	11,019	-0.08%
2022/11/09	0	0.00	11	31.45	30.85	-11	11,063	-0.10%
2022/11/08	9	30.50	5	31.10	30.80	4	10,999	0.04%
2022/11/07	0	0.00	4	29.85	30.25	-4	10,930	-0.04%
2022/11/04	9	29.15	8	29.30	29.40	1	10,871	0.01%
2022/10/31	5	28.35	0	0.00	28.40	5	11,002	0.05%
2022/10/28	54	28.93	30	29.25	28.25	24	11,002	0.22%
2022/10/27	4	28.63	32	28.35	28.50	-28	10,770	-0.26%
2022/10/26	1	29.80	1	29.40	29.40	0	10,592	0.00%
2022/10/25	2	30.90	0	0.00	30.35	2	10,651	0.02%
2022/10/21	25	30.30	0	0.00	30.10	25	10,796	0.23%
2022/10/18	0	0.00	3	30.25	30.00	-3	10,940	-0.03%
2022/10/17	1	30.15	1.1	30.01	30.05	-0.1	10,946	0.00%
2022/10/14	0	0.00	2	30.75	30.65	-2	11,000	-0.02%
2022/10/12	2	30.93	21	30.29	30.85	-19	11,317	-0.17%
2022/10/11	2.1	31.60	18	31.58	31.75	-15.9	11,401	-0.14%
2022/10/07	21	31.60	3	31.50	31.75	18	11,477	0.16%
2022/10/06	5	30.90	9	31.12	31.10	-4	11,338	-0.04%
2022/10/05	5	29.80	0	0.00	29.90	5	11,190	0.04%
2022/10/04	0	0.00	1	29.90	29.85	-1	11,237	-0.01%
2022/10/03	0	0.00	1	28.75	29.20	-1	11,103	-0.01%
2022/09/30	3	29.07	10	29.10	29.55	-7	11,018	-0.06%
2022/09/27	15	28.85	6	29.00	29.00	9	10,423	0.09%
2022/09/26	0	0.00	1	30.15	29.25	-1	10,195	-0.01%
2022/09/23	0	0.00	16	30.13	30.10	-16	9,844	-0.16%
2022/09/19	0	0.00	3	27.90	27.90	-3	9,455	-0.03%
2022/09/16	0	0.00	3	28.30	28.20	-3	9,460	-0.03%
2022/09/14	0	0.00	1	28.70	28.80	-1	9,583	-0.01%
2022/09/13	10	28.65	3	28.87	28.90	7	9,675	0.07%
2022/09/12	12	28.77	4	28.91	28.70	8	9,858	0.08%
2022/09/08	0	0.00	4	27.86	27.90	-4	9,920	-0.04%
2022/09/07	0	0.00	2	27.35	27.35	-2	10,004	-0.02%
2022/08/31	40	28.81	0	0.00	28.45	40	10,267	0.39%
2022/08/30	0	0.00	2	29.00	28.80	-2	10,187	-0.02%
2022/08/29	1	28.35	0	0.00	28.40	1	10,214	0.01%
2022/08/24	3	28.98	0	0.00	28.90	3	10,473	0.03%
2022/08/23	0	0.00	1	29.00	28.90	-1	10,646	-0.01%
2022/08/22	41	28.84	0	0.00	28.75	41	10,736	0.38%
2022/08/19	1	28.95	3	29.10	29.00	-2	10,746	-0.02%
2022/08/16	9	29.53	0	0.00	29.50	9	11,265	0.08%
2022/08/12	0	0.00	3	30.27	30.00	-3	11,879	-0.03%
2022/08/11	1	30.40	0	0.00	30.45	1	11,930	0.01%
2022/08/10	8	30.96	5	31.95	30.70	3	12,004	0.02%
2022/08/05	0	0.00	1	30.30	30.40	-1	12,413	-0.01%
2022/08/02	0	0.00	1.4	30.76	30.90	-1.4	14,494	-0.01%
2022/08/01	4	31.55	5	31.48	31.40	-1	14,677	-0.01%
2022/07/29	6	31.23	4	31.30	31.20	2	14,887	0.01%
2022/07/28	10	30.75	0	0.00	30.75	10	14,936	0.07%
2022/07/27	5	29.90	2	30.40	30.45	3	15,013	0.02%
2022/07/25	0	0.00	6	30.43	30.35	-6	15,401	-0.04%
2022/07/22	2	29.45	0	0.00	29.30	2	15,430	0.01%
2022/07/20	10	29.15	0	0.00	29.05	10	18,316	0.05%
2022/07/19	0	0.00	1	29.75	29.70	-1	19,359	-0.01%
2022/07/18	0	0.00	5	27.75	29.00	-5	19,944	-0.03%
2022/07/15	8	27.46	33	27.49	27.35	-25	19,673	-0.13%
2022/07/14	0	0.00	5	24.40	25.10	-5	19,617	-0.03%
2022/07/13	0	0.00	5	23.55	23.65	-5	19,695	-0.03%
2022/07/12	10	23.95	0	0.00	23.65	10	19,744	0.05%
2022/07/08	10	25.65	0	0.00	25.70	10	21,286	0.05%
2022/06/23	1	25.30	0	0.00	25.40	1	22,605	0.00%
2022/06/22	10	25.95	0	0.00	25.95	10	22,519	0.04%
2022/06/17	10	28.20	8	28.15	27.90	2	22,282	0.01%
2022/06/16	0	0.00	8	29.30	29.00	-8	22,194	-0.04%
2022/06/15	10	28.70	22	29.20	28.65	-12	22,114	-0.05%
2022/06/14	0	0.00	4	28.50	28.45	-4	22,067	-0.02%
2022/06/13	10	29.05	0	0.00	29.10	10	22,170	0.05%
2022/06/09	0	0.00	10	30.25	29.95	-10	22,247	-0.04%
2022/06/08	1	29.70	0	0.00	30.05	1	22,261	0.00%
2022/06/07	0	0.00	20	29.70	29.80	-20	22,362	-0.09%
2022/06/02	10	28.80	0	0.00	28.80	10	22,769	0.04%
2022/05/31	30	29.63	1	29.40	29.40	29	22,897	0.13%
2022/05/26	0	31.09	1	31.95	31.00	-1	23,087	0.00%
2022/05/25	1	31.60	2	31.40	31.60	-1	22,981	0.00%
2022/05/24	0	0.00	30	30.85	30.70	-30	22,716	-0.13%
2022/05/23	0	0.00	22.1	31.00	30.90	-22.1	22,524	-0.10%
2022/05/20	43	30.55	12	30.66	30.25	31	22,346	0.14%
2022/05/19	2	30.40	0	0.00	30.60	2	22,169	0.01%
2022/05/18	11	30.10	11	30.36	30.20	0	21,994	0.00%
2022/05/17	23	29.43	3	29.75	29.80	20	21,825	0.09%
2022/05/16	1	30.10	11	29.78	30.05	-10	21,497	-0.05%
2022/05/13	10	29.25	1	28.85	29.00	9	21,295	0.04%
2022/05/12	2	29.78	1	30.55	28.55	1	21,107	0.00%
2022/05/11	74	31.57	75	30.78	30.60	-1	20,729	0.00%
2022/05/10	5	31.24	18	30.50	31.10	-13	19,544	-0.07%
2022/05/09	3	29.10	17	30.16	29.00	-14	18,800	-0.07%
2022/05/06	25	29.72	24	29.80	29.70	1	18,430	0.01%
2022/05/05	14	29.17	42.1	29.33	29.00	-28.1	17,966	-0.16%
2022/05/04	47	28.51	11	28.21	28.70	36	17,641	0.20%
2022/05/03	22	27.54	21	27.94	28.00	1	17,390	0.01%
2022/04/29	3	29.20	7	29.06	28.90	-4	16,966	-0.02%
2022/04/28	5	28.80	3	29.18	28.50	2	16,719	0.01%
2022/04/27	24	29.64	5	29.89	28.80	19	16,354	0.12%
2022/04/26	10	33.60	12	32.33	31.55	-2	15,213	-0.01%
2022/04/25	10.4	31.97	2	31.98	33.35	8.4	13,191	0.06%
2022/04/22	4	30.54	18.5	32.24	32.35	-14.5	11,844	-0.12%
2022/04/21	1	29.85	4	29.70	29.45	-3	10,750	-0.03%
2022/04/20	36	29.48	20	29.90	29.80	16	10,526	0.15%
2022/04/19	2	29.75	42	29.56	30.10	-40	10,074	-0.40%
2022/04/18	64	28.71	31	28.98	29.00	33	9,706	0.34%
2022/04/15	35.5	29.78	38	29.90	29.95	-2.6	9,386	-0.03%
2022/04/14	87	30.22	88	30.33	29.85	-1	8,735	-0.01%
2022/04/13	27	28.71	49	29.01	29.25	-22	7,484	-0.29%
2022/04/12	1	26.60	10	27.33	27.55	-9	6,739	-0.13%
2022/04/11	5	27.54	1	27.55	27.55	4	6,542	0.06%
2022/04/08	0	0.00	13	26.64	26.85	-13	6,172	-0.21%
2022/04/06	0	0.00	3	26.08	26.15	-3	5,855	-0.05%
2022/03/31	3	25.15	0	0.00	25.30	3	5,778	0.05%
2022/03/30	10	25.30	2	25.55	25.40	8	5,804	0.14%
2022/03/28	0	0.00	12	25.15	25.70	-12	5,788	-0.21%
2022/03/24	0	0.00	2	26.05	25.90	-2	5,884	-0.03%
2022/03/23	0	0.00	5	25.97	25.65	-5	5,862	-0.09%
2022/03/22	0	0.00	10	25.40	25.50	-10	5,819	-0.17%
2022/03/21	15	25.05	15	25.48	24.90	0	5,765	0.00%
2022/03/18	1	25.10	0	0.00	24.60	1	5,748	0.02%
2022/03/17	1	24.70	0	0.00	25.00	1	5,814	0.02%
2022/03/16	2	24.50	8	24.68	23.90	-6	5,747	-0.10%
2022/03/15	0	0.00	1	26.20	25.85	-1	5,481	-0.02%
2022/03/14	0	0.00	40	26.23	26.35	-40	5,389	-0.74%
2022/03/11	20	25.65	2	25.65	25.65	18	5,295	0.34%
2022/03/10	2	25.10	60	25.80	25.90	-58	5,206	-1.11%
2022/03/09	0	0.00	20	24.60	25.20	-20	5,049	-0.40%
2022/03/08	126	25.41	12	24.84	24.65	114	4,932	2.31%	大買/鉅額交易
2022/03/07	0	0.00	32	26.53	26.15	-32	4,513	-0.71%
2022/03/04	3	26.25	9	26.11	25.90	-6	4,187	-0.14%
2022/03/03	11	26.02	20	26.23	26.25	-9	4,069	-0.22%
2022/03/02	3	25.95	1	25.65	25.80	2	3,846	0.05%
2022/03/01	20	24.40	24	25.11	24.90	-4	3,707	-0.11%
2022/02/25	3	23.52	51	23.72	23.90	-48	3,634	-1.32%
2022/02/21	43	23.62	19	24.05	23.90	24	3,271	0.73%
2022/02/18	0	0.00	6	22.80	22.85	-6	3,001	-0.20%
2022/02/17	1	22.55	45	22.51	22.55	-44	2,991	-1.47%
2022/02/16	0	0.00	3	22.60	22.25	-3	2,965	-0.10%
2022/02/15	0	0.00	40	22.48	22.45	-40	3,039	-1.32%
2022/02/10	20	22.15	0	0.00	22.15	20	3,186	0.63%
2022/02/09	0	0.00	1	21.95	21.95	-1	3,311	-0.03%
2022/02/08	1	21.80	0	0.00	21.75	1	3,323	0.03%
2022/02/07	0	0.00	1	21.15	21.20	-1	3,329	-0.03%
2022/01/20	0	0.00	10	21.25	21.20	-10	3,526	-0.28%
2022/01/18	15	21.25	0	0.00	21.10	15	3,609	0.42%
2022/01/17	10	21.10	0	0.00	21.15	10	3,671	0.27%
2022/01/14	10	21.10	0	0.00	21.20	10	3,814	0.26%
2022/01/13	0	0.00	20	21.79	21.50	-20	3,886	-0.51%
2022/01/12	20	21.10	0	0.00	21.40	20	3,889	0.51%
2022/01/07	30	21.50	0	0.00	21.40	30	3,912	0.77%
2021/12/23	4	22.40	0	0.00	22.35	4	4,538	0.09%
2021/12/21	1	22.50	1	22.15	22.70	0	4,537	0.00%
2021/12/20	10	22.30	25	22.55	22.70	-15	4,481	-0.33%
2021/12/17	0	0.00	40	22.01	21.90	-40	4,445	-0.90%
2021/12/16	20	21.55	0	0.00	21.55	20	4,471	0.45%
2021/12/14	21	21.61	0	0.00	21.55	21	4,585	0.46%
2021/12/13	1	22.20	40	22.23	22.25	-39	4,612	-0.85%
2021/12/10	0	0.00	5	21.55	21.55	-5	4,606	-0.11%
2021/12/09	1	21.55	15	21.65	21.45	-14	4,772	-0.29%
2021/12/08	11	21.70	10	21.63	21.65	1	5,027	0.02%
2021/12/07	0	0.00	5	21.70	21.85	-5	5,313	-0.09%
2021/12/03	0	0.00	13	21.63	21.30	-13	5,461	-0.24%
2021/11/29	20	20.75	0	0.00	20.80	20	6,123	0.33%
2021/11/26	13	21.33	0	0.00	21.25	13	6,557	0.20%
2021/11/24	0	0.00	32	21.99	22.00	-32	7,076	-0.45%
2021/11/22	10	21.10	0	0.00	21.10	10	7,524	0.13%
2021/11/18	1	21.25	1	21.30	21.25	0	7,845	0.00%
2021/11/15	26	21.75	2	21.75	21.75	24	8,549	0.28%
2021/11/12	16	22.27	0	0.00	22.15	16	8,930	0.18%
2021/11/11	18	22.31	25	22.32	22.25	-7	9,405	-0.07%
2021/11/10	12	21.60	0	0.00	21.60	12	9,815	0.12%
2021/11/09	3	21.87	11	21.98	22.00	-8	10,616	-0.08%
2021/11/08	26	22.28	13	22.34	22.15	13	11,587	0.11%
2021/11/05	5	21.20	0	0.00	21.20	5	12,062	0.04%
2021/11/04	14	21.49	0	0.00	21.20	14	12,380	0.11%
2021/11/03	10	21.60	3	21.80	21.60	7	13,125	0.05%
2021/11/02	0	0.00	5	21.50	21.15	-5	13,351	-0.04%
2021/11/01	4	21.15	3	21.12	21.00	1	13,595	0.01%
2021/10/28	10	21.70	0	0.00	21.50	10	14,531	0.07%
2021/10/26	20	21.90	0	0.00	21.75	20	16,418	0.12%
2021/10/25	26	21.98	0	0.00	21.85	26	17,751	0.15%
2021/10/22	1	22.20	0	0.00	21.90	1	18,103	0.01%
2021/10/21	0	0.00	1	23.40	23.45	-1	18,215	-0.01%
2021/10/08	1	23.20	5	23.26	22.95	-4	21,625	-0.02%
2021/10/07	20	23.38	1	23.55	23.65	19	21,690	0.09%
2021/10/06	1	23.40	1	24.15	23.30	0	21,890	0.00%
2021/10/05	0	0.00	10	23.00	23.75	-10	22,108	-0.05%
2021/10/04	1	22.70	0	0.00	22.65	1	22,144	0.00%
2021/09/30	2	24.50	0	0.00	25.05	2	22,435	0.01%
2021/09/29	0	0.00	20	24.33	24.20	-20	22,590	-0.09%
2021/09/28	12	24.60	1	24.80	24.50	11	22,980	0.05%
2021/09/24	10	24.75	0	0.00	24.75	10	25,173	0.04%
2021/09/22	0	0.00	10	25.20	24.95	-10	28,563	-0.04%
2021/09/17	10	25.95	16	25.73	25.50	-6	29,013	-0.02%
2021/09/15	0	0.00	4	26.25	26.35	-4	28,960	-0.01%
2021/09/14	2	26.15	0	0.00	26.10	2	28,920	0.01%
2021/09/13	20	26.80	72	26.83	26.95	-52	28,902	-0.18%
2021/09/10	34	25.98	35	26.31	26.05	-1	28,697	0.00%
2021/09/09	1	25.30	30	25.50	25.70	-29	28,390	-0.10%
2021/09/08	32	25.08	7	24.75	24.75	25	28,335	0.09%
2021/09/07	12	25.43	0	0.00	25.40	12	28,251	0.04%
2021/09/06	1	26.25	1	25.95	25.60	0	28,141	0.00%
2021/09/03	31	26.73	3	27.17	26.35	28	27,935	0.10%
2021/09/02	2	26.55	8	26.99	26.65	-6	27,745	-0.02%
2021/09/01	58	27.04	51	27.39	27.00	7	27,620	0.03%
2021/08/31	2	27.25	51	27.11	27.20	-49	27,184	-0.18%
2021/08/27	10	25.65	0	0.00	26.00	10	26,770	0.04%
2021/08/26	57	26.42	56	26.35	25.60	1	27,415	0.00%
2021/08/25	15	25.70	0	0.00	25.35	15	27,090	0.06%
2021/08/24	11	25.20	31	25.63	25.65	-20	27,011	-0.07%
2021/08/23	45	26.06	41	26.00	25.85	4	26,875	0.01%
2021/08/20	25	24.41	2	24.38	24.60	23	26,510	0.09%
2021/08/19	1	24.85	34	25.06	24.20	-33	26,365	-0.13%
2021/08/18	28	24.09	21	25.01	25.60	7	26,158	0.03%
2021/08/17	25	24.88	27	25.75	23.90	-2	25,777	-0.01%
2021/08/16	51	26.84	9	27.25	26.40	42	25,231	0.17%
2021/08/13	61	28.69	10	28.99	27.55	51	24,737	0.21%
2021/08/12	11	28.19	26	28.72	29.75	-15	23,927	-0.06%
2021/08/11	19	27.93	26	28.02	27.85	-7	22,963	-0.03%
2021/08/10	27	27.52	3	28.22	27.30	24	22,367	0.11%
2021/08/09	49	27.97	42	28.15	27.95	7	22,110	0.03%
2021/08/06	8	26.83	6	27.21	26.95	2	21,412	0.01%
2021/08/05	10	26.59	14	26.88	26.65	-4	21,222	-0.02%
2021/08/04	23	27.95	5	27.97	27.40	18	21,141	0.09%
2021/08/03	4	28.59	1	28.65	28.85	3	21,239	0.01%
2021/08/02	2	29.03	47	28.45	29.30	-45	20,948	-0.21%
2021/07/30	186	28.73	237	28.71	27.20	-51	20,265	-0.25%	大買/大賣/
2021/07/29	425	27.71	388	27.57	27.95	37	19,168	0.19%	大買/大賣/
2021/07/28	3	26.25	3	26.10	25.75	0	17,963	0.00%
2021/07/27	0	0.00	12	26.76	25.60	-12	17,718	-0.07%
2021/07/26	20	26.27	5	26.00	26.90	15	17,744	0.08%
2021/07/23	31	26.09	17	26.12	26.70	14	17,549	0.08%
2021/07/22	3	25.38	5	25.28	25.00	-2	17,272	-0.01%
2021/07/21	24	26.73	18	27.69	26.50	6	17,026	0.04%
2021/07/20	17	26.28	7	26.45	26.75	10	16,240	0.06%
2021/07/19	47	26.46	22	26.54	27.10	25	15,653	0.16%
2021/07/16	0	0.00	7	25.31	25.10	-7	15,298	-0.05%
2021/07/15	8	24.63	16	24.69	24.85	-8	15,227	-0.05%
2021/07/14	4	22.75	9	22.67	23.90	-5	15,419	-0.03%
2021/07/13	11	24.19	2	24.30	23.50	9	16,149	0.06%
2021/07/12	13	25.83	0	0.00	25.05	13	16,669	0.08%
2021/07/09	2	24.75	0	0.00	24.65	2	17,158	0.01%
2021/07/08	1	25.00	2	25.15	24.95	-1	17,332	-0.01%
2021/07/07	3	24.53	4	24.95	24.30	-1	17,117	-0.01%
2021/07/06	1	25.75	2	26.20	25.60	-1	16,927	-0.01%
2021/07/05	2	26.38	4	26.50	26.35	-2	16,765	-0.01%
2021/07/02	6	26.38	6	26.17	25.65	0	16,464	0.00%
2021/07/01	66	28.10	41	27.17	26.80	25	15,961	0.16%
2021/06/30	79	27.13	58	27.48	27.50	21	14,329	0.15%
2021/06/29	34	23.98	50	24.19	25.15	-16	12,019	-0.13%
2021/06/28	2	22.80	4	22.81	22.90	-2	10,786	-0.02%
2021/06/25	0	0.00	6	21.28	20.85	-6	10,250	-0.06%
2021/06/24	2	20.80	1	21.00	20.65	1	10,167	0.01%
2021/06/22	16	21.30	2	21.00	20.80	14	10,050	0.14%
2021/06/16	0	0.00	1	20.55	20.30	-1	9,748	-0.01%
2021/06/10	1	20.15	0	0.00	20.40	1	9,670	0.01%
2021/06/09	3	20.47	0	0.00	20.35	3	9,630	0.03%
2021/06/07	0	0.00	1	20.50	20.80	-1	9,580	-0.01%
2021/06/03	14	22.70	12	22.58	22.45	2	9,303	0.02%
2021/06/02	4	21.36	5	20.70	21.70	-1	8,530	-0.01%
2021/05/31	8	20.37	1	20.35	20.00	7	8,437	0.08%
2021/05/28	0	0.00	2	19.80	19.40	-2	8,325	-0.02%
2021/05/26	0	0.00	10	18.40	18.65	-10	8,291	-0.12%
2021/05/19	2	18.90	0	0.00	18.65	2	8,274	0.02%
2021/05/17	2	17.33	0	0.00	16.60	2	8,117	0.02%
2021/05/14	3	18.35	0	0.00	17.55	3	8,010	0.04%
2021/05/13	5	18.70	0	0.00	18.55	5	7,916	0.06%
2021/05/12	9	20.48	2	19.90	19.60	7	7,828	0.09%
2021/05/11	4	22.51	13	22.27	21.70	-9	7,594	-0.12%
2021/05/10	2	22.50	1	22.50	22.15	1	7,003	0.01%
2021/05/07	10	21.00	0	0.00	21.20	10	6,735	0.15%
2021/05/06	0	0.00	1	20.61	20.35	-1	6,625	-0.02%
2021/05/05	25	19.87	22	20.13	20.40	3	6,476	0.05%
2021/05/03	0	0.00	5	21.60	21.65	-5	6,096	-0.08%
2021/04/29	6	20.86	1	20.85	21.20	5	5,810	0.09%
2021/04/28	0	0.00	14	20.55	20.60	-14	5,639	-0.25%
2021/04/27	0	0.00	1	20.75	21.00	-1	5,570	-0.02%
2021/04/26	1	20.95	0	0.00	21.20	1	5,472	0.02%
2021/04/23	0	0.00	15	20.75	20.80	-15	5,375	-0.28%
2021/04/22	26	22.61	27	22.65	20.55	-1	5,281	-0.02%
2021/04/21	3	21.70	5	21.56	21.70	-2	4,844	-0.04%
2021/04/20	6	21.94	15	22.25	22.10	-9	4,649	-0.19%
2021/04/19	2	22.55	20	22.40	23.65	-18	4,266	-0.42%
2021/04/16	41	21.52	24	21.78	21.50	17	3,385	0.50%
2021/04/15	21	21.05	26	20.96	20.95	-5	2,604	-0.19%
2021/04/14	13	18.47	13	18.64	19.75	0	1,850	0.00%
2021/04/09	1	18.40	1	18.15	18.05	0	1,450	0.00%
2021/04/08	1	18.35	3	18.32	18.35	-2	1,395	-0.14%
2021/04/07	1	18.05	5	17.85	17.80	-4	1,262	-0.32%
2021/04/06	0	0.00	2	17.30	17.30	-2	1,130	-0.18%
2021/03/17	5	17.05	0	0.00	16.90	5	1,483	0.34%
2021/03/03	0	0.00	1	16.95	17.20	-1	1,403	-0.07%
2021/02/26	1	17.40	1	17.15	17.15	0	1,385	0.00%
2021/02/24	1	17.45	0	0.00	17.25	1	1,305	0.08%
2021/01/20	3	15.40	0	0.00	15.30	3	1,128	0.27%
2021/01/15	3	15.80	5	15.85	15.85	-2	1,103	-0.18%
2021/01/13	5.4	16.06	0.1	16.05	16.20	5.3	1,087	0.49%
2021/01/11	0	0.00	0.3	16.45	16.45	-0.3	1,062	-0.02%
2021/01/06	0	0.00	0.2	17.00	17.00	-0.2	1,025	-0.02%
2021/01/05	0	0.00	0	17.40	17.35	0	1,007	0.00%
2021/01/04	0	0.00	0.1	17.35	17.25	-0.1	987	-0.01%
2020/12/30	5	17.65	5	17.75	17.50	0	966	0.00%
2020/12/24	5	17.15	5	17.30	17.10	0	898	0.00%
2020/12/23	5	17.05	5	17.20	17.10	0	871	0.00%
2020/12/22	7	17.96	22	17.55	17.00	-15	856	-1.75%
2020/12/21	16	17.50	10	17.78	18.25	6	784	0.77%
2020/12/15	0	0.00	2	17.65	17.45	-2	637	-0.31%
2020/12/11	0	0.00	10	16.65	16.75	-10	519	-1.92%
2020/12/10	12	17.43	10	16.95	17.20	2	489	0.41%
2020/12/07	0.4	16.20	0	0.00	16.10	0.4	346	0.12%
2020/12/03	0	0.00	0.4	16.25	16.25	-0.4	352	-0.13%
2020/11/26	20	16.25	0	0.00	16.25	20	362	5.52%
2020/11/11	5	15.45	0	0.00	15.45	5	355	1.41%
2020/10/06	0.1	15.85	0	0.00	15.75	0.1	347	0.03%
2020/07/08	0	0.00	0.3	15.95	15.95	-0.3	469	-0.06%
2020/06/23	0	0.00	0.4	16.05	15.95	-0.4	473	-0.09%
2020/05/07	5	16.30	0	0.00	16.45	5	617	0.81%
2020/04/30	0	0.00	3	15.75	16.15	-3	631	-0.47%
2020/04/13	3	15.10	0	0.00	15.10	3	654	0.46%
2020/01/30	0	0.00	16	17.80	17.50	-16	524	-3.05%
2020/01/16	0	0.00	0.2	18.40	18.35	-0.2	504	-0.03%
2020/01/10	0	0.00	1	18.45	18.40	-1	528	-0.19%
2019/12/24	0.2	18.65	0	0.00	18.70	0.2	663	0.03%
2019/12/13	0	0.00	10	18.35	18.30	-10	707	-1.41%
2019/12/09	0	0.00	10	18.30	18.35	-10	741	-1.35%
2019/12/05	0	0.00	0.1	18.25	18.35	-0.1	783	-0.01%
2019/11/27	4	18.25	0	0.00	18.25	4	1,076	0.37%
2019/11/26	4	18.15	0	0.00	18.20	4	1,097	0.36%
2019/11/25	4	18.05	0	0.00	18.10	4	1,107	0.36%
2019/11/22	0	0.00	5	18.10	18.10	-5	1,121	-0.45%
2019/11/18	0	0.00	9	18.53	18.55	-9	1,206	-0.75%
2019/11/12	1	18.70	0	0.00	18.75	1	1,529	0.07%
2019/11/11	2	18.80	0	0.00	18.75	2	1,540	0.13%
2019/11/08	2	19.00	0	0.00	18.95	2	1,529	0.13%
2019/10/29	0	0.00	4	19.10	19.05	-4	1,566	-0.26%
2019/10/22	6	19.04	0	0.00	19.15	6	1,608	0.37%
2019/10/21	5	19.20	0	0.00	19.20	5	1,602	0.31%
2019/10/17	1	19.05	0	0.00	19.10	1	1,599	0.06%
2019/10/16	3	19.20	0	0.00	19.20	3	1,567	0.19%
2019/10/15	13	19.28	0	0.00	19.40	13	1,558	0.83%
2019/10/08	3	19.95	0	0.00	19.95	3	1,514	0.20%
2019/10/04	3	20.20	0	0.00	20.15	3	1,502	0.20%
2019/09/27	6	20.10	0	0.00	20.15	6	1,518	0.40%
2019/09/26	3	20.20	0	0.00	20.00	3	1,528	0.20%
2019/09/25	1	20.10	0	0.00	20.15	1	1,535	0.07%
2019/09/23	3	20.20	0	0.00	20.15	3	1,534	0.20%
2019/09/04	0	0.00	10	21.00	20.90	-10	1,464	-0.68%
2019/09/02	0	0.00	6	20.97	21.15	-6	1,435	-0.42%
2019/08/28	1	20.30	0	0.00	20.35	1	1,307	0.08%
2019/08/22	0	0.00	10	20.30	20.35	-10	1,241	-0.81%
2019/08/21	0	0.00	1	20.50	20.55	-1	1,214	-0.08%
2019/08/20	10	20.29	0	0.00	20.15	10	1,160	0.86%
2019/08/19	15	20.87	197	21.14	20.60	-182	1,109	-16.40%	大賣/鉅額交易
2019/08/16	244	20.15	53	20.40	20.50	191	981	19.45%	大買/鉅額交易
2019/08/15	0	0.00	1	19.30	19.20	-1	829	-0.12%
2019/08/14	5	19.39	0	0.00	19.35	5	828	0.60%
2019/08/05	0	0.00	3	19.60	19.65	-3	839	-0.36%
2019/07/30	2	19.20	0	0.00	19.25	2	832	0.24%
2019/07/26	5	19.55	0	0.00	19.50	5	828	0.60%
2019/07/24	5	19.60	0	0.00	19.70	5	816	0.61%
2019/07/16	3	19.25	0	0.00	19.25	3	890	0.34%
2019/06/17	0	0.00	1	19.30	19.35	-1	1,638	-0.06%
2019/06/10	1	20.05	0	0.00	19.85	1	2,191	0.05%
2019/06/05	0	0.00	1	20.15	20.05	-1	2,389	-0.04%
2019/05/31	1	19.50	0	19.65	19.50	1	2,858	0.03%
2019/05/21	0	0.00	2	19.30	19.40	-2	2,972	-0.07%
2019/05/17	0	0.00	3	19.75	19.50	-3	2,955	-0.10%
2019/05/16	2	19.85	2	20.03	19.90	0	2,948	0.00%
2019/05/14	0	0.00	2	18.80	19.00	-2	2,925	-0.07%
2019/05/09	1	19.05	0	0.00	19.15	1	2,908	0.03%
2019/04/29	1	19.75	0	0.00	19.50	1	2,904	0.03%
2019/04/26	1	19.85	0	0.00	19.80	1	2,874	0.03%
2019/04/09	0	0.00	1	21.00	20.85	-1	2,846	-0.04%
2019/04/08	2	20.55	0	0.00	20.45	2	2,812	0.07%
2019/04/03	6	20.65	0	0.00	20.60	6	2,791	0.21%
2019/04/02	5	20.60	0	0.00	20.50	5	2,759	0.18%
2019/03/29	0	0.00	1	21.05	21.20	-1	2,659	-0.04%
2019/03/28	5	20.12	0	0.00	20.10	5	2,573	0.19%
2019/03/20	2	23.50	2	23.25	23.45	0	2,170	0.00%
2019/03/19	2	24.10	5	23.50	23.45	-3	2,111	-0.14%
2019/03/18	5	22.80	0	0.00	22.70	5	1,795	0.28%
2019/03/15	2	22.25	0	0.00	22.15	2	1,686	0.12%
2019/03/12	5	22.00	1	22.00	21.90	4	1,521	0.26%
2019/03/11	0	0.00	1	21.05	21.30	-1	1,334	-0.07%
2019/03/07	10	21.15	0	0.00	20.80	10	1,461	0.68%
2019/03/06	1	21.15	0.2	21.20	21.20	0.8	1,310	0.06%
2019/02/11	0.2	18.80	0	0.00	18.90	0.2	901	0.02%
2019/01/21	0	0.00	2	18.45	18.40	-2	837	-0.24%
2019/01/11	2	19.35	0	0.00	19.20	2	796	0.25%
2019/01/03	0	0.00	2.6	17.69	17.75	-2.6	628	-0.42%
2018/12/06	0	0.00	5	16.94	17.00	-5	619	-0.81%
2018/11/19	0	16.85	0	0.00	16.85	0	296	0.00%
2018/11/06	0	0.00	0.7	16.70	16.80	-0.7	342	-0.20%
2018/11/05	0	0.00	2	16.80	16.80	-2	344	-0.58%
2018/10/17	1	16.95	0	0.00	16.95	1	399	0.25%
2018/10/15	6	16.66	0	0.00	17.15	6	417	1.44%
2018/10/03	0	0.00	0.2	18.00	17.85	-0.2	378	-0.05%
2018/07/13	1	17.70	0	0.00	17.90	1	762	0.13%
2018/07/05	0	0.00	1	18.70	18.75	-1	759	-0.13%
2018/05/22	0.2	19.00	0	0.00	19.05	0.2	633	0.03%
2018/04/18	1	19.65	0	0.00	19.65	1	796	0.13%
2018/03/30	0	0.00	2	20.80	20.80	-2	874	-0.23%
2018/03/21	1	20.10	0	0.00	20.05	1	973	0.10%
2018/02/27	0	0.00	8	20.13	20.20	-8	1,174	-0.68%
2018/02/26	0	0.00	4	20.13	20.15	-4	1,169	-0.34%
2018/02/08	0	0.00	2	20.00	20.00	-2	1,184	-0.17%
2018/02/06	2	20.23	0	0.00	20.00	2	1,187	0.17%
2018/01/29	0	0.00	3	20.35	20.20	-3	1,161	-0.26%
2018/01/22	2	20.35	0	0.00	20.45	2	1,176	0.17%
2018/01/18	0	0.00	0.1	20.45	20.55	-0.1	1,168	-0.01%
2018/01/16	0	0.00	1	20.45	20.45	-1	1,153	-0.09%
2018/01/04	0	0.00	4	20.30	20.10	-4	1,116	-0.36%