榮剛 (5009)-凱基-竹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
53.0
漲跌
▲0.2
漲幅
+0.38%
成交量
10,230張
產業
上櫃鋼鐵類股
522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-竹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

凱基-竹科券商分點個股進出
凱基-竹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
2024/04/24	33	52.79	10	52.58	53.00	23	7,613	0.30%
2024/04/23	17.4	53.38	9	53.64	52.80	8.4	7,547	0.11%
2024/04/22	22	53.80	36	54.70	54.20	-14	7,350	-0.19%
2024/04/19	14	54.62	52	55.04	54.90	-38	7,016	-0.54%
2024/04/18	14.4	54.36	55	54.61	54.70	-40.6	6,616	-0.61%
2024/04/17	47	53.03	92	53.86	53.50	-45	6,379	-0.71%
2024/04/16	114.4	52.53	39	52.71	51.90	75.4	6,043	1.25%	大買/
2024/04/15	20.4	54.09	103	54.40	53.30	-82.6	5,658	-1.46%	大賣/
2024/04/12	20	52.54	2	52.60	52.50	18	5,187	0.35%
2024/04/11	2.5	52.60	68	52.38	52.60	-65.5	5,092	-1.29%
2024/04/10	28.5	52.18	95	52.48	52.50	-66.5	4,927	-1.35%
2024/04/09	9	49.92	6.2	49.91	50.40	2.9	4,584	0.06%
2024/04/08	5	49.22	3	49.55	49.40	2	4,469	0.04%
2024/04/03	7.1	49.29	7	49.81	49.40	0.1	4,460	0.00%
2024/04/02	23	49.50	11	49.45	49.30	12	4,494	0.27%
2024/04/01	6.4	49.44	0	0.00	49.55	6.4	4,543	0.14%
2024/03/29	24.1	49.41	1	49.60	49.30	23.1	4,723	0.49%
2024/03/28	8	49.86	11.2	50.73	49.65	-3.2	4,887	-0.06%
2024/03/27	5.5	49.58	10	49.95	49.65	-4.5	5,331	-0.08%
2024/03/26	11.4	49.58	8	49.05	49.05	3.4	5,334	0.06%
2024/03/25	4	49.68	13	49.62	49.80	-9	5,373	-0.17%
2024/03/22	4	48.96	8	49.10	49.00	-4	5,440	-0.07%
2024/03/21	116	48.82	1	49.35	49.00	115	5,739	2.00%	大買/鉅額交易
2024/03/20	45.4	48.83	5	49.05	48.90	40.4	5,835	0.69%
2024/03/19	0	0.00	22	49.08	48.85	-22	5,894	-0.37%
2024/03/18	0	0.00	4	48.14	48.40	-4	5,952	-0.07%
2024/03/15	5	47.65	1.2	47.80	47.70	3.8	5,980	0.06%
2024/03/14	4	47.99	7	47.96	47.75	-3	6,016	-0.05%
2024/03/13	34	47.99	3	48.00	47.70	31	6,105	0.51%
2024/03/12	5	48.50	5	48.55	48.55	0	6,164	0.00%
2024/03/11	5	48.00	7	48.04	47.95	-2	6,209	-0.03%
2024/03/08	3	47.65	0	0.00	47.70	3	6,321	0.05%
2024/03/07	6	48.64	18	48.51	48.35	-12	6,424	-0.19%
2024/03/06	16	48.86	5	48.75	48.75	11	6,482	0.17%
2024/03/05	32	48.68	1	48.60	48.70	31	6,483	0.48%
2024/03/04	16	48.24	43	48.30	48.30	-27	6,432	-0.42%
2024/03/01	1	47.95	14	48.11	48.30	-13	6,473	-0.20%
2024/02/29	1	47.10	0	0.00	47.00	1	6,393	0.02%
2024/02/27	2	46.90	1	46.35	46.50	1	6,533	0.02%
2024/02/23	11	47.01	1	46.75	46.70	10	6,819	0.15%
2024/02/22	1	47.25	1	47.20	47.15	0	6,850	0.00%
2024/02/21	2	47.35	1	47.15	47.15	1	6,902	0.01%
2024/02/20	9	47.29	0	0.00	47.00	9	7,005	0.13%
2024/02/19	0	0.00	0.1	47.90	47.85	-0.1	6,981	0.00%
2024/02/16	0	0.00	10.1	47.70	47.65	-10.1	7,059	-0.14%
2024/02/15	11.1	46.04	1	46.05	46.30	10.1	7,018	0.14%
2024/02/05	16	45.64	0	0.00	45.75	16	6,987	0.23%
2024/02/02	20	46.38	0	0.00	46.20	20	6,915	0.29%
2024/02/01	5.1	47.05	0	0.00	47.05	5.1	6,860	0.07%
2024/01/31	21	47.75	0	0.00	47.60	21	6,832	0.31%
2024/01/30	0	0.00	1.1	47.92	47.80	-1.1	6,838	-0.02%
2024/01/29	0.1	47.10	1	47.35	47.50	-0.9	6,806	-0.01%
2024/01/26	2	46.83	0	0.00	46.75	2	6,805	0.03%
2024/01/25	2	46.98	0	0.00	46.85	2	6,822	0.03%
2024/01/24	0	0.00	1	47.75	47.10	-1	6,879	-0.01%
2024/01/22	5	45.94	33	45.99	46.00	-28	6,968	-0.40%
2024/01/19	1	46.00	0	0.00	46.00	1	6,994	0.01%
2024/01/18	10	45.80	1.7	46.16	46.05	8.3	7,018	0.12%
2024/01/17	21	46.29	0	0.00	45.90	21	7,040	0.30%
2024/01/16	27	47.31	1.1	47.79	47.15	25.9	7,129	0.36%
2024/01/15	3	47.58	1	47.80	47.70	2	7,182	0.03%
2024/01/12	1.1	47.20	4	47.11	47.10	-2.9	7,199	-0.04%
2024/01/11	15	47.09	17.5	47.34	47.20	-2.5	7,228	-0.03%
2024/01/10	1	47.60	0	0.00	47.50	1	7,246	0.01%
2024/01/09	0	0.00	2	48.20	47.85	-2	7,392	-0.03%
2024/01/08	3	48.88	0	0.00	48.50	3	7,394	0.04%
2024/01/05	1	48.70	0.5	47.95	48.85	0.5	7,444	0.01%
2024/01/04	10	48.23	13	48.28	47.80	-3	7,477	-0.04%
2024/01/03	7	48.85	1	48.65	48.65	6	7,427	0.08%
2023/12/29	22	48.91	11.6	48.59	48.85	10.4	7,502	0.14%
2023/12/28	47	48.85	4	48.80	48.75	43	7,474	0.58%
2023/12/27	11	49.34	7.6	49.28	49.20	3.4	7,433	0.05%
2023/12/26	2	49.25	11.5	49.44	49.20	-9.5	7,403	-0.13%
2023/12/25	14	49.87	3.1	50.01	49.00	10.9	7,233	0.15%
2023/12/22	117	51.20	44	51.63	49.45	73	7,151	1.02%	大買/
2023/12/20	14	51.31	8	51.70	51.70	6	6,695	0.09%
2023/12/19	27	50.50	8	51.23	50.90	19	6,648	0.29%
2023/12/18	20.4	51.73	26	51.92	51.60	-5.6	6,687	-0.08%
2023/12/15	9.3	51.58	169.1	51.50	51.50	-159.7	6,560	-2.43%	大賣/鉅額交易
2023/12/14	1.1	50.10	10	49.90	49.80	-8.9	6,292	-0.14%
2023/12/13	14	49.75	1	49.40	49.40	13	6,241	0.21%
2023/12/12	4	49.71	1	50.10	49.70	3	6,243	0.05%
2023/12/11	28.4	49.61	13	49.05	49.00	15.4	6,203	0.25%
2023/12/08	6	49.06	5	49.35	49.25	1	6,294	0.02%
2023/12/07	25	49.79	0	0.00	49.35	25	6,330	0.39%
2023/12/06	22.5	49.92	18	49.70	50.10	4.5	6,363	0.07%
2023/12/05	22.2	48.99	3	49.13	48.70	19.2	6,362	0.30%
2023/12/04	4.4	49.75	9	49.74	49.45	-4.6	6,360	-0.07%
2023/12/01	14.9	49.11	9	49.36	49.35	5.9	6,314	0.09%
2023/11/30	8	48.54	2	48.35	48.70	6	6,270	0.10%
2023/11/29	0	0.00	5	47.75	47.75	-5	6,552	-0.08%
2023/11/28	1	47.25	3	47.10	47.50	-2	6,644	-0.03%
2023/11/27	6.5	47.38	58	46.98	46.90	-51.5	6,811	-0.76%
2023/11/24	17	48.10	3	48.00	47.85	14	7,115	0.20%
2023/11/22	8	47.80	16	47.87	47.75	-8	7,231	-0.11%
2023/11/21	10	46.10	1	46.00	46.75	9	7,064	0.13%
2023/11/20	8	46.18	6	46.15	46.25	2	7,149	0.03%
2023/11/17	8	46.70	5	46.55	46.40	3	7,247	0.04%
2023/11/16	5	46.10	20	46.23	46.50	-15	7,257	-0.21%
2023/11/15	2	45.45	0	0.00	45.65	2	7,212	0.03%
2023/11/14	20.1	45.50	7	46.00	45.30	13.1	7,278	0.18%
2023/11/13	0.1	45.45	3	45.65	45.25	-2.9	7,305	-0.04%
2023/11/08	2	45.55	0	0.00	45.65	2	7,656	0.03%
2023/11/07	2	45.75	0	0.00	45.70	2	7,795	0.03%
2023/11/06	12	45.74	11	45.80	45.90	1	7,925	0.01%
2023/11/03	0.2	45.45	10	45.50	45.55	-9.8	8,105	-0.12%
2023/11/01	12	44.49	1	44.85	44.50	11	8,836	0.12%
2023/10/31	17	44.95	4	44.83	44.60	13	8,873	0.15%
2023/10/30	3	45.35	0	0.00	45.50	3	8,980	0.03%
2023/10/27	43	45.34	8	45.30	44.90	35	9,032	0.39%
2023/10/26	4	45.35	7	45.63	45.25	-3	9,034	-0.03%
2023/10/25	16	45.22	0	0.00	45.20	16	9,160	0.17%
2023/10/24	2	44.15	2	44.65	44.65	0	9,235	0.00%
2023/10/23	10.1	44.79	4.5	45.39	44.50	5.6	9,284	0.06%
2023/10/20	1.1	42.81	10	43.00	44.00	-8.9	9,375	-0.10%
2023/10/19	1	43.90	0	0.00	43.90	1	9,503	0.01%
2023/10/18	1	44.10	36.6	44.29	44.00	-35.6	9,631	-0.37%
2023/10/17	18	45.34	47	45.50	45.00	-29	9,796	-0.30%
2023/10/16	43	46.16	5	45.77	45.60	38	9,989	0.38%
2023/10/13	0	0.00	1.1	45.94	45.30	-1.1	10,021	-0.01%
2023/10/12	3	45.10	3	44.93	45.75	0	10,295	0.00%
2023/10/11	9	45.31	2	45.20	45.05	7	10,432	0.07%
2023/10/05	0.3	44.15	1	44.10	44.00	-0.8	10,699	-0.01%
2023/10/04	3.1	43.94	4.5	44.00	43.90	-1.4	10,774	-0.01%
2023/10/03	0.1	45.27	8	45.55	45.15	-7.9	10,741	-0.07%
2023/09/28	1.8	45.61	1	45.95	45.45	0.8	11,290	0.01%
2023/09/27	10	45.00	0	0.00	45.20	10	11,545	0.09%
2023/09/26	2.1	45.36	0	0.00	45.10	2.1	11,886	0.02%
2023/09/25	0.1	45.80	5	46.61	46.50	-4.9	12,041	-0.04%
2023/09/22	1.1	45.12	1	45.05	45.40	0.1	12,061	0.00%
2023/09/21	17	45.08	0	0.00	45.25	17	12,203	0.14%
2023/09/20	11.2	46.96	0	0.00	46.20	11.2	12,217	0.09%
2023/09/19	5.1	46.83	0	0.00	46.65	5.1	12,364	0.04%
2023/09/15	0.7	46.20	0	0.00	46.40	0.7	12,511	0.01%
2023/09/14	0.1	46.00	2	45.55	45.50	-1.9	12,729	-0.01%
2023/09/13	2	45.70	23	45.72	45.15	-21	13,041	-0.16%
2023/09/12	10	46.82	10	46.45	46.30	0	13,042	0.00%
2023/09/11	10	47.01	0	0.00	46.65	10	13,107	0.08%
2023/09/08	9	47.12	9	47.06	46.65	0	13,065	0.00%
2023/09/07	15.5	47.35	1	47.75	47.25	14.5	13,134	0.11%
2023/09/05	18	46.81	0	0.00	46.85	18	13,387	0.13%
2023/09/04	24	47.43	12	47.35	47.20	12	13,466	0.09%
2023/09/01	4.7	45.68	1	46.00	45.75	3.7	13,262	0.03%
2023/08/31	3.6	44.81	0	0.00	45.15	3.6	13,483	0.03%
2023/08/30	17.5	45.37	0	0.00	44.85	17.5	13,993	0.13%
2023/08/29	5	46.15	3	46.15	46.70	2	13,793	0.01%
2023/08/24	0	0.00	1	45.80	45.70	-1	13,789	-0.01%
2023/08/23	7	45.68	2	46.08	45.55	5	13,730	0.04%
2023/08/22	9	45.37	0	0.00	44.95	9	13,665	0.07%
2023/08/21	0	0.00	1	45.70	45.90	-1	13,791	-0.01%
2023/08/18	3	45.80	0	0.00	45.40	3	14,167	0.02%
2023/08/17	1	45.80	1	46.40	46.10	0	14,655	0.00%
2023/08/16	2	44.90	5	44.90	45.30	-3	14,857	-0.02%
2023/08/14	17.1	45.79	10	45.50	45.10	7.1	15,771	0.05%
2023/08/11	16	46.97	1.1	46.81	46.55	14.9	15,792	0.09%
2023/08/10	12	47.72	0	0.00	47.45	12	15,783	0.08%
2023/08/09	48	48.37	2	48.20	48.25	46	15,800	0.29%
2023/08/08	35	48.61	0	0.00	48.90	35	15,765	0.22%
2023/08/07	89	49.48	9	49.92	49.30	80	15,810	0.51%
2023/08/04	11	52.45	0	0.00	52.90	11	15,535	0.07%
2023/08/02	45	52.98	2	52.80	52.60	43	15,832	0.27%
2023/08/01	56	53.12	5	53.10	53.10	51	15,856	0.32%
2023/07/31	30	53.40	2	53.40	53.40	28	16,153	0.17%
2023/07/28	34	54.40	2	55.30	54.00	32	16,431	0.19%
2023/07/27	10	55.37	37	55.64	55.10	-27	16,688	-0.16%
2023/07/26	20	54.26	10	55.18	54.10	10	16,988	0.06%
2023/07/25	6	55.53	17	55.72	55.70	-11	17,576	-0.06%
2023/07/24	10	53.35	32	54.27	54.50	-22	17,776	-0.12%
2023/07/21	11	52.65	2	52.30	52.50	9	17,815	0.05%
2023/07/20	3	53.60	20	53.73	53.80	-17	18,031	-0.09%
2023/07/19	23.1	52.53	4.6	52.26	51.70	18.5	18,061	0.10%
2023/07/18	55.3	52.71	1.6	53.58	53.70	53.7	18,306	0.29%
2023/07/17	19.1	53.21	5	53.36	53.50	14.1	18,480	0.08%
2023/07/14	2	54.30	2	55.25	53.60	0	18,427	0.00%
2023/07/13	1.1	55.01	1	55.00	54.60	0.1	18,860	0.00%
2023/07/12	2	55.50	0	0.00	55.60	2	19,325	0.01%
2023/07/11	1	56.60	0	0.00	56.60	1	19,621	0.01%
2023/07/10	0	0.00	8	57.54	56.90	-8	20,468	-0.04%
2023/07/07	16.1	56.18	10	55.97	56.10	6.1	21,173	0.03%
2023/07/06	3	58.50	13	58.12	57.30	-10	21,351	-0.05%
2023/07/05	13	59.95	9	59.39	60.50	4	21,242	0.02%
2023/07/04	11	59.37	7	58.23	60.00	4	21,045	0.02%
2023/07/03	16	58.25	10	58.54	59.40	6	20,793	0.03%
2023/06/30	0	0.00	10	57.72	57.60	-10	20,591	-0.05%
2023/06/29	5	57.22	18	57.68	57.10	-13	20,543	-0.06%
2023/06/28	7	57.09	6	57.50	56.60	1	20,443	0.00%
2023/06/27	6	56.47	6	56.42	56.20	0	20,598	0.00%
2023/06/26	6	58.45	6	58.30	58.10	0	20,646	0.00%
2023/06/21	8	58.81	9	59.23	58.40	-1	20,678	0.00%
2023/06/20	26.1	58.82	3	58.90	58.20	23.1	20,649	0.11%
2023/06/19	18	60.40	19	60.19	60.60	-1	20,563	0.00%
2023/06/16	1	59.00	3	58.87	58.00	-2	20,613	-0.01%
2023/06/15	2	58.60	2	57.20	58.60	0	20,585	0.00%
2023/06/13	4	56.60	16.1	57.02	57.30	-12.1	20,952	-0.06%
2023/06/12	22.1	56.64	2	56.70	56.60	20.1	21,046	0.10%
2023/06/08	19	59.95	3	59.63	59.20	16	21,301	0.08%
2023/06/07	12	59.03	6	59.13	59.30	6	21,446	0.03%
2023/06/06	68.5	60.22	62	58.93	59.30	6.5	21,829	0.03%
2023/06/05	53	59.83	97.6	60.53	58.90	-44.6	22,475	-0.20%
2023/06/02	16	57.19	4	57.48	56.60	12	22,505	0.05%
2023/06/01	5	56.68	132	56.49	57.20	-127	22,401	-0.57%	大賣/鉅額交易
2023/05/31	10	55.20	11	55.64	55.70	-1	22,283	0.00%
2023/05/30	8	54.46	2	55.20	54.10	6	22,289	0.03%
2023/05/29	10	55.00	19.1	55.34	54.90	-9.1	22,522	-0.04%
2023/05/26	0	0.00	4	54.25	54.10	-4	22,987	-0.02%
2023/05/25	1	53.60	1.6	54.28	54.20	-0.6	23,153	0.00%
2023/05/24	59	55.63	59.3	55.04	55.00	-0.3	23,148	0.00%
2023/05/23	37	55.06	31.1	55.09	55.70	6	22,937	0.03%
2023/05/22	23.1	52.45	2	51.85	52.60	21.1	22,589	0.09%
2023/05/19	38.1	53.40	12	52.63	51.70	26.1	22,525	0.12%
2023/05/18	2	57.00	10	57.11	56.90	-8	21,742	-0.04%
2023/05/17	61	56.16	88	56.55	56.10	-27	21,600	-0.12%
2023/05/16	1	54.40	6	54.88	55.20	-5	21,489	-0.02%
2023/05/15	1	53.90	3	54.20	54.20	-2	21,524	-0.01%
2023/05/12	2	54.70	1	55.40	55.50	1	21,639	0.00%
2023/05/11	15.1	55.66	11.1	55.22	54.90	4	21,505	0.02%
2023/05/10	4	57.53	5	57.56	57.10	-1	21,283	0.00%
2023/05/09	14.2	56.81	7	56.33	56.40	7.2	21,155	0.03%
2023/05/08	1	58.50	3	58.37	58.10	-2	20,936	-0.01%
2023/05/05	19.1	58.46	26	58.51	58.00	-6.9	21,002	-0.03%
2023/05/04	14.1	59.82	54	59.53	60.10	-39.9	20,885	-0.19%
2023/05/03	18.3	58.63	63	58.92	58.50	-44.7	20,956	-0.21%
2023/05/02	10.1	58.44	19	58.62	57.70	-8.9	20,644	-0.04%
2023/04/28	30.1	58.16	29	58.24	58.80	1.1	20,417	0.01%
2023/04/27	7.1	55.73	26	56.56	56.80	-18.9	19,842	-0.10%
2023/04/26	5.2	53.82	57	53.73	54.50	-51.8	19,490	-0.27%
2023/04/25	8	54.56	17.5	54.36	54.30	-9.5	19,361	-0.05%
2023/04/24	2.1	55.00	1	56.00	56.00	1.1	19,146	0.01%
2023/04/21	8.1	56.01	3	55.40	54.30	5.1	19,157	0.03%
2023/04/20	3	57.67	1	57.60	57.60	2	18,682	0.01%
2023/04/19	8	59.79	6	59.93	59.60	2	18,409	0.01%
2023/04/18	19	60.56	9.1	60.18	60.00	10	18,251	0.05%
2023/04/17	21.7	61.01	16.2	61.87	62.80	5.5	17,846	0.03%
2023/04/14	33.7	58.59	10.1	58.95	58.80	23.6	17,383	0.14%
2023/04/13	44.2	61.11	45	61.87	60.20	-0.8	17,106	0.00%
2023/04/12	15.1	57.42	133	58.00	60.10	-117.9	16,326	-0.72%	大賣/鉅額交易
2023/04/11	7.3	54.93	2	55.10	55.00	5.3	15,667	0.03%
2023/04/10	9	53.91	3	53.97	53.90	6	15,476	0.04%
2023/04/07	0	0.00	1	51.90	52.00	-1	15,270	-0.01%
2023/04/06	0	0.00	1	52.50	52.40	-1	15,299	-0.01%
2023/03/31	11.1	51.33	2	51.10	51.40	9.1	15,361	0.06%
2023/03/30	3	51.93	0	0.00	51.90	3	15,700	0.02%
2023/03/29	112	51.50	10	51.50	51.80	102	16,086	0.63%	大買/鉅額交易
2023/03/28	2.3	51.20	3.6	51.51	51.50	-1.3	16,247	-0.01%
2023/03/27	14.7	52.20	10	52.30	52.10	4.7	16,054	0.03%
2023/03/24	7	50.69	1	50.70	50.60	6	15,998	0.04%
2023/03/23	0	0.00	13.7	51.78	51.50	-13.7	16,171	-0.08%
2023/03/22	8	52.13	1	51.90	51.80	7	16,609	0.04%
2023/03/21	13	53.03	11	52.75	52.60	2	17,190	0.01%
2023/03/20	11	50.23	6	50.48	50.00	5	17,266	0.03%
2023/03/16	4.1	49.30	12	48.72	48.65	-7.9	17,127	-0.05%
2023/03/15	0	50.60	18	50.21	50.90	-18	16,866	-0.11%
2023/03/14	2	49.48	7	49.90	49.55	-5	16,699	-0.03%
2023/03/13	58.5	49.87	48.1	49.86	50.00	10.5	16,595	0.06%
2023/03/10	9.2	49.09	7	49.36	50.00	2.2	16,262	0.01%
2023/03/09	19	48.93	29.6	49.12	49.20	-10.6	16,160	-0.07%
2023/03/08	57	48.95	38	48.79	49.00	19	15,791	0.12%
2023/03/07	3	45.28	39	46.33	48.10	-36	15,134	-0.24%
2023/03/06	0	0.00	4.8	43.68	43.75	-4.8	14,515	-0.03%
2023/03/03	11.2	43.54	10.2	43.33	43.25	1	14,651	0.01%
2023/03/02	4	43.35	2.5	43.41	43.70	1.5	14,911	0.01%
2023/03/01	27.3	43.38	213	43.84	43.55	-185.7	15,377	-1.21%	大賣/鉅額交易
2023/02/24	227.5	45.03	14.2	44.29	45.05	213.3	15,369	1.39%	大買/鉅額交易
2023/02/23	1.5	44.37	0	0.00	44.20	1.5	14,942	0.01%
2023/02/22	0.5	42.70	10	42.50	42.50	-9.5	14,839	-0.06%
2023/02/21	1	41.80	6	41.73	41.90	-5	15,002	-0.03%
2023/02/20	12.5	42.10	74	41.86	42.00	-61.5	15,126	-0.41%
2023/02/17	80.6	41.24	17	41.24	41.25	63.6	15,085	0.42%
2023/02/16	2.5	40.46	1	40.40	40.40	1.5	14,928	0.01%
2023/02/15	0	0.00	3	39.83	39.90	-3	15,145	-0.02%
2023/02/14	2	38.98	7	39.11	39.55	-5	15,145	-0.03%
2023/02/13	0	0.00	15	38.95	39.00	-15	15,203	-0.10%
2023/02/10	0	0.00	2	40.30	39.70	-2	15,261	-0.01%
2023/02/09	18.1	39.80	0	0.00	39.75	18.1	15,195	0.12%
2023/02/08	2	39.48	0	0.00	39.40	2	15,238	0.01%
2023/02/07	6	39.60	0	0.00	39.80	6	15,196	0.04%
2023/02/06	0	0.00	3	38.95	38.95	-3	15,198	-0.02%
2023/02/03	40.2	40.59	45	39.45	39.45	-4.8	15,146	-0.03%
2023/02/02	3	40.20	5	40.04	40.30	-2	14,990	-0.01%
2023/02/01	9	40.69	9	40.54	40.00	0	15,057	0.00%
2023/01/31	16	38.02	15	37.90	37.85	1	14,970	0.01%
2023/01/30	8.5	37.65	0	0.00	37.65	8.5	15,052	0.06%
2023/01/17	0	0.00	2	36.65	36.65	-2	15,072	-0.01%
2023/01/16	6	36.77	3	36.60	36.35	3	15,055	0.02%
2023/01/13	3.5	37.03	0	36.75	36.80	3.5	15,021	0.02%
2023/01/12	50	36.75	50.2	36.70	36.70	-0.2	15,112	0.00%
2023/01/11	2.6	36.46	6.1	36.45	36.85	-3.4	15,160	-0.02%
2023/01/10	2	35.53	0	0.00	35.45	2	14,994	0.01%
2023/01/09	0	35.10	0	0.00	35.10	0	15,067	0.00%
2023/01/06	6	35.05	10	35.05	35.20	-4	15,182	-0.03%
2023/01/05	43.3	35.60	2	35.30	35.05	41.3	15,367	0.27%
2023/01/04	8	36.19	2	36.10	36.40	6	15,563	0.04%
2023/01/03	9	36.40	0.8	36.50	36.40	8.2	15,843	0.05%
2022/12/28	3	37.02	11	37.03	36.45	-8	16,375	-0.05%
2022/12/27	2.1	36.97	6	37.00	36.75	-4	16,472	-0.02%
2022/12/26	0	37.30	0.2	37.10	37.00	-0.1	16,532	0.00%
2022/12/23	7.1	37.49	3	37.28	37.50	4.1	16,641	0.02%
2022/12/22	8	37.68	52	37.68	37.75	-44	16,716	-0.26%
2022/12/21	65.7	36.81	12	36.85	37.00	53.7	16,567	0.32%
2022/12/20	11.1	35.05	0	36.20	34.85	11.1	16,376	0.07%
2022/12/19	10.1	35.30	15	36.20	35.35	-4.9	16,566	-0.03%
2022/12/16	14	36.09	6	36.25	36.40	8	16,796	0.05%
2022/12/15	7	36.69	4	37.30	36.60	3	16,699	0.02%
2022/12/14	12	36.53	3	36.63	37.00	9	16,358	0.06%
2022/12/13	10	35.73	66.2	35.78	36.75	-56.2	15,840	-0.35%
2022/12/12	54.2	34.90	24.1	34.10	35.05	30.1	15,076	0.20%
2022/12/09	0	0.00	3	33.75	33.70	-3	14,541	-0.02%
2022/12/08	0	0.00	1.1	32.94	33.00	-1.1	14,449	-0.01%
2022/12/07	6.1	32.54	0	0.00	32.25	6.1	14,417	0.04%
2022/12/06	9	32.87	0	0.00	32.55	9	14,313	0.06%
2022/12/05	2	33.40	1	33.85	33.30	1	14,299	0.01%
2022/12/02	1	33.35	3	33.60	33.40	-2	14,205	-0.01%
2022/12/01	10	33.85	3.1	33.62	33.65	6.9	14,143	0.05%
2022/11/30	9.1	33.02	0	0.00	33.00	9.1	13,923	0.07%
2022/11/29	1	33.50	22	33.68	33.50	-21	13,734	-0.15%
2022/11/28	0.1	32.85	0	0.00	32.95	0.1	13,468	0.00%
2022/11/25	2	32.83	0	0.00	32.60	2	13,400	0.01%
2022/11/24	10	33.20	4	33.28	32.80	6	13,297	0.05%
2022/11/23	94.4	33.41	399	33.74	33.95	-304.6	12,927	-2.36%	大賣/鉅額交易
2022/11/22	310	33.16	1	33.15	33.20	309	12,413	2.49%	大買/鉅額交易
2022/11/21	4	31.95	5	32.39	32.30	-1	12,123	-0.01%
2022/11/18	1	32.10	1	31.80	31.65	0	12,001	0.00%
2022/11/17	1.6	32.50	4	32.90	32.40	-2.4	11,939	-0.02%
2022/11/16	2.6	31.67	37	31.82	32.15	-34.4	11,602	-0.30%
2022/11/15	5	31.18	33	31.36	31.45	-28	11,366	-0.25%
2022/11/14	6	30.60	0	0.00	30.70	6	11,283	0.05%
2022/11/11	6	31.15	4	31.43	30.10	2	11,223	0.02%
2022/11/10	8	31.00	7	31.16	31.20	1	11,019	0.01%
2022/11/09	3	30.88	4	31.30	30.85	-1	11,063	-0.01%
2022/11/08	2	30.65	4	31.05	30.80	-2	10,999	-0.02%
2022/11/07	4	30.63	0	0.00	30.25	4	10,930	0.04%
2022/11/02	2	28.85	3	28.75	28.75	-1	11,019	-0.01%
2022/11/01	13	28.39	5	28.50	28.50	8	11,004	0.07%
2022/10/31	0	0.00	1	28.45	28.40	-1	11,002	-0.01%
2022/10/28	58	28.52	55	28.53	28.25	3	11,002	0.03%
2022/10/27	71	28.69	43	28.49	28.50	28	10,770	0.26%
2022/10/26	4	29.79	8	29.93	29.40	-4	10,592	-0.04%
2022/10/25	5	30.96	5	31.13	30.35	0	10,651	0.00%
2022/10/21	0	0.00	4	30.05	30.10	-4	10,796	-0.04%
2022/10/20	6	30.20	18	30.07	30.45	-12	10,897	-0.11%
2022/10/19	19	30.76	0	0.00	30.55	19	10,811	0.18%
2022/10/18	1	29.80	1	30.20	30.00	0	10,940	0.00%
2022/10/17	2	30.00	17	29.96	30.05	-15	10,946	-0.14%
2022/10/14	15	30.90	0	0.00	30.65	15	11,000	0.14%
2022/10/13	27	30.58	26	29.37	29.35	1	11,075	0.01%
2022/10/12	1	30.85	1	30.30	30.85	0	11,317	0.00%
2022/10/11	1	31.75	15	31.69	31.75	-14	11,401	-0.12%
2022/10/07	59.6	31.34	101.5	31.48	31.75	-41.9	11,477	-0.36%	大賣/
2022/10/06	1.5	31.00	3	31.00	31.10	-1.5	11,338	-0.01%
2022/10/05	5	30.43	5	30.36	29.90	0	11,190	0.00%
2022/10/04	2	29.85	2	29.65	29.85	0	11,237	0.00%
2022/10/03	2	28.80	1	29.15	29.20	1	11,103	0.01%
2022/09/30	1	27.95	1	28.70	29.55	0	11,018	0.00%
2022/09/29	1.5	29.07	0	0.00	28.90	1.5	10,825	0.01%
2022/09/28	2	28.45	2	28.83	27.40	0	10,628	0.00%
2022/09/27	19	29.08	20	28.89	29.00	-1	10,423	-0.01%
2022/09/26	7	29.69	7	29.84	29.25	0	10,195	0.00%
2022/09/23	4.5	30.13	7	29.81	30.10	-2.5	9,844	-0.03%
2022/09/22	7	28.68	5	28.71	29.00	2	9,506	0.02%
2022/09/21	1	27.95	0	0.00	27.95	1	9,413	0.01%
2022/09/20	1	27.90	0	28.20	28.30	1	9,448	0.01%
2022/09/19	4	27.93	0	0.00	27.90	4	9,455	0.04%
2022/09/16	3	28.30	0	0.00	28.20	3	9,460	0.03%
2022/09/14	2	28.20	0	0.00	28.80	2	9,583	0.02%
2022/09/13	2	28.68	1	28.85	28.90	1	9,675	0.01%
2022/09/12	5	28.55	0	0.00	28.70	5	9,858	0.05%
2022/09/07	1	27.20	0.1	27.45	27.35	1	10,004	0.01%
2022/09/06	0	0.00	1	27.25	27.20	-1	10,074	-0.01%
2022/09/05	1	27.40	0	0.00	27.50	1	10,204	0.01%
2022/09/02	2.1	27.69	0	0.00	27.65	2.1	10,261	0.02%
2022/09/01	6	28.18	0	0.00	28.10	6	10,247	0.06%
2022/08/31	4	28.56	0	0.00	28.45	4	10,267	0.04%
2022/08/24	1	28.90	0	0.00	28.90	1	10,473	0.01%
2022/08/23	8	28.90	0	0.00	28.90	8	10,646	0.08%
2022/08/22	0	0.00	0.1	28.77	28.75	-0.1	10,736	0.00%
2022/08/19	0	0.00	0.1	29.20	29.00	-0.1	10,746	0.00%
2022/08/17	8	29.43	0	0.00	29.25	8	11,148	0.07%
2022/08/16	22	29.50	0	0.00	29.50	22	11,265	0.20%
2022/08/15	0	0.00	6	30.35	30.30	-6	11,496	-0.05%
2022/08/12	4.1	30.11	0	0.00	30.00	4.1	11,879	0.03%
2022/08/11	5	30.45	0	0.00	30.45	5	11,930	0.04%
2022/08/10	18	31.67	51	30.99	30.70	-33	12,004	-0.27%
2022/08/09	52	31.18	2	31.03	31.20	50	12,123	0.41%
2022/08/08	1	29.90	2.1	30.48	30.60	-1.1	12,304	-0.01%
2022/08/05	0	0.00	2	30.45	30.40	-2	12,413	-0.02%
2022/08/04	12	30.43	14.3	30.19	30.35	-2.3	12,725	-0.02%
2022/08/03	3	30.55	3	30.85	30.40	0	13,847	0.00%
2022/08/02	5	31.18	7	30.81	30.90	-2	14,494	-0.01%
2022/08/01	2	31.80	46	31.58	31.40	-44	14,677	-0.30%
2022/07/29	10.1	31.20	17.1	31.32	31.20	-7	14,887	-0.05%
2022/07/28	6	30.85	9.2	30.70	30.75	-3.2	14,936	-0.02%
2022/07/27	5.1	30.16	4	29.98	30.45	1.1	15,013	0.01%
2022/07/26	2.1	30.28	17	30.19	30.45	-14.9	15,266	-0.10%
2022/07/25	58	30.27	86.1	30.29	30.35	-28.1	15,401	-0.18%
2022/07/22	6	29.45	5	29.30	29.30	1	15,430	0.01%
2022/07/21	0	28.50	1	28.80	29.00	-1	16,482	-0.01%
2022/07/20	4.1	29.22	4	29.30	29.05	0.1	18,316	0.00%
2022/07/19	17.1	29.11	18	29.41	29.70	-0.9	19,359	0.00%
2022/07/18	12	28.29	14.1	28.59	29.00	-2.1	19,944	-0.01%
2022/07/15	6	26.49	17	27.34	27.35	-11	19,673	-0.06%
2022/07/14	0	0.00	0.1	25.00	25.10	-0.1	19,617	0.00%
2022/07/13	20.1	23.70	0	0.00	23.65	20.1	19,695	0.10%
2022/07/12	6.6	24.86	5	24.81	23.65	1.6	19,744	0.01%
2022/07/08	0	0.00	20	25.25	25.70	-20	21,286	-0.09%
2022/07/07	1	25.00	1	24.85	24.90	0	21,950	0.00%
2022/07/05	4	25.28	4	25.21	25.50	0	22,443	0.00%
2022/06/30	2	25.13	1	25.20	25.10	1	22,627	0.00%
2022/06/29	1	25.45	0	0.00	25.65	1	22,613	0.00%
2022/06/28	1	25.60	2	25.90	25.80	-1	22,620	0.00%
2022/06/27	3	26.25	3	26.23	26.30	0	22,612	0.00%
2022/06/24	0	0.00	1	26.00	25.50	-1	22,616	0.00%
2022/06/23	0	0.00	2	25.50	25.40	-2	22,605	-0.01%
2022/06/21	20	26.53	10	26.68	27.05	10	22,495	0.04%
2022/06/20	13	26.39	10	26.96	25.95	3	22,427	0.01%
2022/06/17	57	28.06	17	28.15	27.90	40	22,282	0.18%
2022/06/16	3	29.12	6	29.18	29.00	-3	22,194	-0.01%
2022/06/15	5	28.85	5	29.09	28.65	0	22,114	0.00%
2022/06/14	4	28.29	0	0.00	28.45	4	22,067	0.02%
2022/06/13	0	0.00	2	29.35	29.10	-2	22,170	-0.01%
2022/06/10	4	30.05	0	0.00	30.20	4	22,205	0.02%
2022/06/09	1	30.30	0	0.00	29.95	1	22,247	0.00%
2022/06/02	5	29.00	2	28.75	28.80	3	22,769	0.01%
2022/06/01	11	29.05	3	29.65	29.55	8	22,924	0.03%
2022/05/31	36	29.72	5	29.63	29.40	31	22,897	0.14%
2022/05/30	0	0.00	1	30.60	30.70	-1	22,869	0.00%
2022/05/27	387	31.47	384	30.98	30.90	3	23,008	0.01%	大買/大賣/
2022/05/26	23	31.36	19	31.51	31.00	4	23,087	0.02%
2022/05/25	0	0.00	10	31.40	31.60	-10	22,981	-0.04%
2022/05/24	7	31.01	1	30.40	30.70	6	22,716	0.03%
2022/05/23	234	30.50	265	30.77	30.90	-31	22,524	-0.14%	大買/大賣/
2022/05/20	20	30.79	14	30.44	30.25	6	22,346	0.03%
2022/05/19	4	30.38	2	30.45	30.60	2	22,169	0.01%
2022/05/18	2	30.28	3	30.07	30.20	-1	21,994	0.00%
2022/05/17	17	29.83	6	29.74	29.80	11	21,825	0.05%
2022/05/16	6	29.87	25	29.70	30.05	-19	21,497	-0.09%
2022/05/13	1.1	29.09	4	28.95	29.00	-3	21,295	-0.01%
2022/05/12	79	29.64	51	29.29	28.55	28	21,107	0.13%
2022/05/11	363.1	31.57	356.1	30.64	30.60	7.1	20,729	0.03%	大買/大賣/
2022/05/10	32.1	30.99	63	30.17	31.10	-31	19,544	-0.16%
2022/05/09	23	29.77	6	29.41	29.00	17	18,800	0.09%
2022/05/06	4	29.74	30	29.74	29.70	-26	18,430	-0.14%
2022/05/05	18	29.30	1	28.75	29.00	17	17,966	0.09%
2022/05/04	53	27.77	3	28.42	28.70	50	17,641	0.28%
2022/05/03	15	28.20	40	27.53	28.00	-25	17,390	-0.14%
2022/04/29	11	29.20	8	29.04	28.90	3	16,966	0.02%
2022/04/28	3.7	28.91	8	29.04	28.50	-4.3	16,719	-0.03%
2022/04/27	40	30.44	66.2	30.03	28.80	-26.2	16,354	-0.16%
2022/04/26	144.1	32.83	74	32.47	31.55	70.1	15,213	0.46%	大買/
2022/04/25	46	31.49	48	31.15	33.35	-2	13,191	-0.02%
2022/04/22	26	31.34	140	30.66	32.35	-114	11,844	-0.96%	大賣/鉅額交易
2022/04/21	24	29.50	9	29.38	29.45	15	10,750	0.14%
2022/04/20	50	29.95	17.1	29.84	29.80	32.9	10,526	0.31%
2022/04/19	9	29.76	27	29.86	30.10	-18	10,074	-0.18%
2022/04/18	41.1	28.93	2	29.40	29.00	39.1	9,706	0.40%
2022/04/15	56.1	30.17	9	30.11	29.95	47.1	9,386	0.50%
2022/04/14	11.1	29.92	9	29.99	29.85	2.1	8,735	0.02%
2022/04/13	2	27.65	48.3	28.74	29.25	-46.3	7,484	-0.62%
2022/04/12	2	27.20	6	27.25	27.55	-4	6,739	-0.06%
2022/04/11	12.2	27.46	17	27.55	27.55	-4.8	6,542	-0.07%
2022/04/08	0	0.00	1	26.85	26.85	-1	6,172	-0.02%
2022/04/06	0	0.00	16	26.09	26.15	-16	5,855	-0.27%
2022/04/01	2	25.70	12	25.68	25.85	-10	5,801	-0.17%
2022/03/31	8	25.04	9	25.10	25.30	-1	5,778	-0.02%
2022/03/30	3	25.27	8	25.41	25.40	-5	5,804	-0.09%
2022/03/29	3	25.75	6	26.06	25.70	-3	5,790	-0.05%
2022/03/28	7	25.14	6	25.23	25.70	1	5,788	0.02%
2022/03/25	4	25.61	0	0.00	25.75	4	5,846	0.07%
2022/03/24	3	25.90	7	25.95	25.90	-4	5,884	-0.07%
2022/03/22	2	25.55	0	0.00	25.50	2	5,819	0.03%
2022/03/21	4	25.53	6	25.00	24.90	-2	5,765	-0.03%
2022/03/18	0	0.00	15	24.97	24.60	-15	5,748	-0.26%
2022/03/17	2	24.90	0	0.00	25.00	2	5,814	0.03%
2022/03/16	0	0.00	3	24.05	23.90	-3	5,747	-0.05%
2022/03/15	1	26.00	0	0.00	25.85	1	5,481	0.02%
2022/03/11	2	26.08	0	0.00	25.65	2	5,295	0.04%
2022/03/10	10	25.70	8	25.44	25.90	2	5,206	0.04%
2022/03/09	5	24.70	1	24.80	25.20	4	5,049	0.08%
2022/03/08	0	0.00	8	26.43	24.65	-8	4,932	-0.16%
2022/03/07	12	26.49	9	26.34	26.15	3	4,513	0.07%
2022/03/03	6	26.21	4	26.14	26.25	2	4,069	0.05%
2022/03/02	1	25.65	3	25.17	25.80	-2	3,846	-0.05%
2022/03/01	1	24.75	5	24.80	24.90	-4	3,707	-0.11%
2022/02/25	2	23.40	2	23.65	23.90	0	3,634	0.00%
2022/02/24	20	23.35	20	22.80	22.90	0	3,539	0.00%
2022/02/23	2	23.58	3	23.50	23.50	-1	3,490	-0.03%
2022/02/22	6	23.38	2.1	23.23	23.50	3.9	3,446	0.11%
2022/02/21	1	24.05	2	23.40	23.90	-1	3,271	-0.03%
2022/02/18	0.1	22.85	0	0.00	22.85	0.1	3,001	0.00%
2022/02/17	0	0.00	2	22.40	22.55	-2	2,991	-0.07%
2022/02/16	2	22.50	0	0.00	22.25	2	2,965	0.07%
2022/02/14	0	0.00	1	22.00	22.00	-1	3,116	-0.03%
2022/02/11	2	22.10	0	0.00	22.20	2	3,120	0.06%
2022/02/10	0	0.00	1	22.20	22.15	-1	3,186	-0.03%
2022/01/26	2	20.25	0	0.00	20.20	2	3,351	0.06%
2022/01/25	1	20.40	0	0.00	20.30	1	3,398	0.03%
2022/01/17	0	0.00	21	21.05	21.15	-21	3,671	-0.57%
2022/01/13	0.3	21.50	0	0.00	21.50	0.3	3,886	0.01%
2022/01/11	0	0.00	2	21.48	21.35	-2	3,872	-0.05%
2021/12/22	0	0.00	3	22.25	22.30	-3	4,557	-0.07%
2021/12/20	20	22.45	4	22.30	22.70	16	4,481	0.36%
2021/12/15	4	21.55	0	0.00	21.75	4	4,533	0.09%
2021/12/10	0	0.00	1	21.55	21.55	-1	4,606	-0.02%
2021/11/26	2	21.63	0	0.00	21.25	2	6,557	0.03%
2021/11/24	0	0.00	3	22.10	22.00	-3	7,076	-0.04%
2021/11/23	0	0.00	1	21.50	21.25	-1	7,061	-0.01%
2021/11/22	3	21.20	0	0.00	21.10	3	7,524	0.04%
2021/11/19	0	21.30	0	0.00	21.05	0	7,621	0.00%
2021/11/09	2	21.95	12	21.65	22.00	-10	10,616	-0.09%
2021/11/05	2	21.35	5	21.15	21.20	-3	12,062	-0.02%
2021/11/03	2	21.25	0	0.00	21.60	2	13,125	0.02%
2021/11/02	2	21.60	0	0.00	21.15	2	13,351	0.01%
2021/11/01	1	21.00	1	20.95	21.00	0	13,595	0.00%
2021/10/27	0	0.00	2	21.60	21.30	-2	15,244	-0.01%
2021/10/22	1	22.05	0	0.00	21.90	1	18,103	0.01%
2021/10/21	3	23.10	12	23.48	23.45	-9	18,215	-0.05%
2021/10/19	1	22.95	0	0.00	22.95	1	18,800	0.01%
2021/10/15	0	0.00	1	22.85	22.75	-1	19,965	-0.01%
2021/10/14	1	22.35	1	22.15	22.25	0	20,620	0.00%
2021/10/13	0	0.00	1	23.05	22.10	-1	21,328	0.00%
2021/10/12	2	22.60	0	0.00	22.60	2	21,530	0.01%
2021/10/06	1	23.60	1	23.95	23.30	0	21,890	0.00%
2021/10/04	12	22.80	19	23.33	22.65	-7	22,144	-0.03%
2021/10/01	10	24.10	0	0.00	24.05	10	22,269	0.04%
2021/09/29	5	24.26	0	0.00	24.20	5	22,590	0.02%
2021/09/28	0	0.00	1	24.75	24.50	-1	22,980	0.00%
2021/09/27	2	24.70	0	0.00	25.00	2	23,587	0.01%
2021/09/24	12	25.21	3	24.87	24.75	9	25,173	0.04%
2021/09/23	0	0.00	1	24.85	24.85	-1	27,414	0.00%
2021/09/22	3	24.92	25	24.93	24.95	-22	28,563	-0.08%
2021/09/17	15	26.14	0	0.00	25.50	15	29,013	0.05%
2021/09/16	12	26.08	0	0.00	26.00	12	29,021	0.04%
2021/09/15	0	0.00	12	26.36	26.35	-12	28,960	-0.04%
2021/09/14	1	25.85	0.1	26.30	26.10	0.9	28,920	0.00%
2021/09/13	1.1	26.72	3	26.60	26.95	-1.9	28,902	-0.01%
2021/09/10	13	26.25	8.1	26.31	26.05	4.9	28,697	0.02%
2021/09/09	0	0.00	2	25.20	25.70	-2	28,390	-0.01%
2021/09/08	1	24.90	0	0.00	24.75	1	28,335	0.00%
2021/09/06	10	26.00	29	26.13	25.60	-19	28,141	-0.07%
2021/09/03	8	26.58	1	26.35	26.35	7	27,935	0.03%
2021/09/02	1	26.60	41	26.55	26.65	-40	27,745	-0.14%
2021/09/01	46	27.05	23	26.85	27.00	23	27,620	0.08%
2021/08/31	34	26.82	39	26.98	27.20	-5	27,184	-0.02%
2021/08/30	1	25.85	0	0.00	26.00	1	26,686	0.00%
2021/08/27	1	25.60	3	25.62	26.00	-2	26,770	-0.01%
2021/08/26	19	26.37	1	27.00	25.60	18	27,415	0.07%
2021/08/25	3.1	25.51	4	25.33	25.35	-0.9	27,090	0.00%
2021/08/24	13	25.61	6	25.47	25.65	7	27,011	0.03%
2021/08/23	19	25.95	2	26.13	25.85	17	26,875	0.06%
2021/08/20	0	0.00	1	24.55	24.60	-1	26,510	0.00%
2021/08/19	3	24.68	0	0.00	24.20	3	26,365	0.01%
2021/08/18	6	24.33	11	24.40	25.60	-5	26,158	-0.02%
2021/08/17	35	25.28	12	25.51	23.90	23	25,777	0.09%
2021/08/16	25	27.68	64	26.57	26.40	-39	25,231	-0.15%
2021/08/13	40	28.48	44	28.64	27.55	-4	24,737	-0.02%
2021/08/12	26	28.46	73	29.03	29.75	-47	23,927	-0.20%
2021/08/11	56	27.72	19	27.76	27.85	37	22,963	0.16%
2021/08/10	87	27.94	94	27.42	27.30	-7	22,367	-0.03%
2021/08/09	62	28.22	79	28.03	27.95	-17	22,110	-0.08%
2021/08/06	6	27.34	16	26.84	26.95	-10	21,412	-0.05%
2021/08/05	3	26.77	17	26.92	26.65	-14	21,222	-0.07%
2021/08/04	35	27.87	26	27.62	27.40	9	21,141	0.04%
2021/08/03	41	28.53	17	28.59	28.85	24	21,239	0.11%
2021/08/02	23	28.14	102	28.07	29.30	-79	20,948	-0.38%	大賣/
2021/07/30	159.3	28.11	63	28.23	27.20	96.3	20,265	0.48%	大買/
2021/07/29	81	27.35	133.3	27.44	27.95	-52.3	19,168	-0.27%	大賣/
2021/07/28	57	26.44	59	25.79	25.75	-2	17,963	-0.01%
2021/07/27	3	26.03	3.6	26.70	25.60	-0.6	17,718	0.00%
2021/07/26	49	26.30	20	26.18	26.90	29	17,744	0.16%
2021/07/23	12	26.68	5.2	26.37	26.70	6.8	17,549	0.04%
2021/07/22	7.2	26.16	6	25.82	25.00	1.2	17,272	0.01%
2021/07/21	61	27.11	55.2	27.14	26.50	5.8	17,026	0.03%
2021/07/20	32	26.44	56	26.58	26.75	-24	16,240	-0.15%
2021/07/19	25.1	26.58	32	26.41	27.10	-6.9	15,653	-0.04%
2021/07/16	16	25.21	10	25.17	25.10	6	15,298	0.04%
2021/07/15	10	24.90	6	24.69	24.85	4	15,227	0.03%
2021/07/14	7.3	23.46	7	23.41	23.90	0.3	15,419	0.00%
2021/07/13	7	24.49	7	24.05	23.50	0	16,149	0.00%
2021/07/12	8	26.05	30	25.52	25.05	-22	16,669	-0.13%
2021/07/09	11	25.19	7	24.78	24.65	4	17,158	0.02%
2021/07/08	19	24.74	62	24.79	24.95	-43	17,332	-0.25%
2021/07/07	15.8	24.95	10	24.42	24.30	5.8	17,117	0.03%
2021/07/06	11	26.21	8	25.83	25.60	3	16,927	0.02%
2021/07/05	42	26.47	26.3	26.80	26.35	15.7	16,765	0.09%
2021/07/02	42.1	26.82	81	25.94	25.65	-38.9	16,464	-0.24%
2021/07/01	261.2	28.02	173	26.76	26.80	88.2	15,961	0.55%	大買/大賣/
2021/06/30	160.1	26.84	116.1	26.83	27.50	44	14,329	0.31%	大買/大賣/
2021/06/29	25	24.12	67	23.93	25.15	-42	12,019	-0.35%
2021/06/28	24	22.67	26.8	22.53	22.90	-2.8	10,786	-0.03%
2021/06/22	6	21.15	0	0.00	20.80	6	10,050	0.06%
2021/06/21	0	0.00	3	19.95	20.10	-3	9,892	-0.03%
2021/06/15	2	20.85	0	0.00	20.85	2	9,714	0.02%
2021/06/10	1	19.85	10	20.10	20.40	-9	9,670	-0.09%
2021/06/08	0	0.00	4	20.90	21.00	-4	9,596	-0.04%
2021/06/07	0	0.00	17	20.84	20.80	-17	9,580	-0.18%
2021/06/04	2	21.75	40.6	21.98	21.70	-38.6	9,486	-0.41%
2021/06/03	97	22.83	16	22.85	22.45	81	9,303	0.87%
2021/06/02	1	21.05	2	21.00	21.70	-1	8,530	-0.01%
2021/05/28	0	0.00	2	20.00	19.40	-2	8,325	-0.02%
2021/05/27	0	0.00	51	18.70	18.65	-51	8,249	-0.62%
2021/05/25	0	0.00	5	18.55	18.40	-5	8,292	-0.06%
2021/05/24	3	19.30	1	19.00	18.95	2	8,373	0.02%
2021/05/19	3	18.80	0	0.00	18.65	3	8,274	0.04%
2021/05/18	1	18.25	2	18.23	18.25	-1	8,174	-0.01%
2021/05/17	2	17.13	3	16.93	16.60	-1	8,117	-0.01%
2021/05/14	0	0.00	5	17.65	17.55	-5	8,010	-0.06%
2021/05/12	0	0.00	23	19.91	19.60	-23	7,828	-0.29%
2021/05/11	14	22.43	65.6	22.48	21.70	-51.6	7,594	-0.68%
2021/05/10	47	22.17	8	22.20	22.15	39	7,003	0.56%
2021/05/07	10	21.20	10	20.75	21.20	0	6,735	0.00%
2021/05/05	1	20.10	5	20.70	20.40	-4	6,476	-0.06%
2021/05/04	5	19.63	31	19.78	19.55	-26	6,276	-0.41%
2021/05/03	0	0.00	14	21.73	21.65	-14	6,096	-0.23%
2021/04/29	1	20.80	6	21.41	21.20	-5	5,810	-0.09%
2021/04/28	1	20.60	0	0.00	20.60	1	5,639	0.02%
2021/04/27	1	20.70	21	20.80	21.00	-20	5,570	-0.36%
2021/04/26	0	0.00	1	21.20	21.20	-1	5,472	-0.02%
2021/04/23	2	20.48	0	20.80	20.80	2	5,375	0.04%
2021/04/22	36	22.82	37	21.60	20.55	-1	5,281	-0.02%
2021/04/21	5	21.50	3	22.07	21.70	2	4,844	0.04%
2021/04/20	9	22.34	60.8	22.58	22.10	-51.8	4,649	-1.11%
2021/04/19	54.8	22.81	18.8	23.18	23.65	36	4,266	0.84%
2021/04/16	44.3	21.70	63	21.70	21.50	-18.7	3,385	-0.55%
2021/04/15	13	20.74	12	20.39	20.95	1	2,604	0.04%
2021/04/14	6	19.53	7	19.36	19.75	-1	1,850	-0.05%
2021/04/12	0	0.00	5	18.30	18.25	-5	1,510	-0.33%
2021/04/08	30	18.18	11	18.25	18.35	19	1,395	1.36%
2021/04/07	2	17.98	0.2	17.80	17.80	1.8	1,262	0.14%
2021/03/17	1	16.90	22	17.00	16.90	-21	1,483	-1.42%
2021/03/12	1	17.10	0	0.00	17.10	1	1,609	0.06%
2021/03/09	1	17.40	0	0.00	17.25	1	1,582	0.06%
2021/03/05	5	17.40	0	0.00	17.20	5	1,552	0.32%
2021/03/04	0	0.00	7	17.23	17.80	-7	1,468	-0.48%
2021/03/03	60	17.09	0	0.00	17.20	60	1,403	4.28%
2021/02/25	0	0.00	2	17.05	16.90	-2	1,324	-0.15%
2021/02/24	48	17.68	0	0.00	17.25	48	1,305	3.68%
2021/02/23	20	16.66	20	16.90	16.95	0	1,172	0.00%
2021/01/18	13	15.71	0	0.00	15.70	13	1,109	1.17%
2021/01/14	10	16.20	0	0.00	16.10	10	1,089	0.92%
2020/12/31	0	0.00	0.2	17.35	17.20	-0.2	981	-0.02%
2020/12/25	0	0.00	3	17.15	17.15	-3	904	-0.33%
2020/12/22	3	18.05	4	18.35	17.00	-1	856	-0.12%
2020/12/21	0	0.00	16	18.31	18.25	-16	784	-2.04%
2020/12/15	0	0.00	2	17.98	17.45	-2	637	-0.31%
2020/12/08	0	0.00	1	16.35	16.15	-1	355	-0.28%
2020/11/24	0	0.00	3	16.10	16.10	-3	361	-0.83%
2020/11/11	0	0.00	20	15.49	15.45	-20	355	-5.63%
2020/11/03	0	0.00	2	15.50	15.45	-2	348	-0.57%
2020/11/02	1	15.20	0	0.00	15.35	1	351	0.28%
2020/10/23	1	15.35	0	0.00	15.40	1	350	0.28%
2020/10/19	0.1	15.70	0	0.00	15.55	0.1	345	0.02%
2020/10/15	0	0.00	1	15.80	15.60	-1	345	-0.29%
2020/09/15	0	0.00	3	16.25	16.30	-3	394	-0.76%
2020/09/14	0	0.00	0	16.40	16.35	0	422	-0.01%
2020/09/11	0	0.00	4	16.45	16.30	-4	425	-0.94%
2020/09/08	0	0.00	5	17.15	16.70	-5	417	-1.20%
2020/09/07	0	0.00	2	16.50	16.90	-2	407	-0.49%
2020/09/03	0	0.00	2	16.08	16.10	-2	371	-0.54%
2020/09/01	2	16.05	0	0.00	16.00	2	374	0.53%
2020/08/11	0	0.00	1.2	15.40	15.40	-1.2	385	-0.31%
2020/08/07	0	0.00	1	15.36	15.35	-1	394	-0.27%
2020/07/20	0	0.00	2.2	15.56	15.55	-2.2	448	-0.49%
2020/07/17	0	0.00	1	15.70	15.65	-1	446	-0.22%
2020/07/09	5	16.00	3	15.95	15.90	2	467	0.43%
2020/07/03	1	15.95	0	0.00	15.95	1	470	0.21%
2020/06/29	0	0.00	1	15.75	15.80	-1	463	-0.22%
2020/06/19	2	16.40	1	16.50	16.20	1	468	0.21%
2020/06/17	5	16.60	0	0.00	16.60	5	456	1.10%
2020/06/16	3	16.35	1	16.35	16.35	2	465	0.43%
2020/06/12	2	16.35	0	0.00	16.30	2	519	0.39%
2020/06/08	0	0.00	3.4	16.87	17.00	-3.4	627	-0.54%
2020/06/05	0	0.00	1	16.85	17.05	-1	624	-0.16%
2020/06/02	2	16.40	0	0.00	16.35	2	636	0.31%
2020/05/27	0	0.00	1.4	16.20	16.20	-1.4	645	-0.22%
2020/05/05	0	0.00	1	16.10	16.20	-1	622	-0.16%
2020/04/30	0	0.00	1	15.75	16.15	-1	631	-0.16%
2020/04/27	1	15.40	0	0.00	15.45	1	657	0.15%
2020/04/17	20	15.55	0	0.00	15.60	20	653	3.06%
2020/04/08	0	0.00	1	15.00	15.00	-1	653	-0.15%
2020/03/30	0	0.00	2	14.45	14.80	-2	634	-0.32%
2020/03/25	0	0.00	0.1	14.50	14.40	-0.1	621	-0.01%
2020/03/23	0	0.00	2	14.00	14.10	-2	615	-0.33%
2020/03/19	0	0.00	8	13.60	13.95	-8	603	-1.33%
2020/03/16	0	0.00	1	14.40	14.25	-1	541	-0.18%
2020/03/10	0	0.00	3	16.23	16.50	-3	459	-0.65%
2020/03/05	3	16.90	0	0.00	16.90	3	440	0.68%
2020/03/04	10	16.80	0	0.00	16.75	10	440	2.27%
2020/02/21	1	17.10	0	0.00	17.15	1	474	0.21%
2020/02/20	0	0.00	1	17.40	17.20	-1	479	-0.21%
2020/02/05	1	17.15	0	0.00	17.00	1	550	0.18%
2020/01/31	10	17.60	0	0.00	17.50	10	528	1.89%
2020/01/30	1	17.90	0	0.00	17.50	1	524	0.19%
2020/01/17	0	0.00	1	18.55	18.45	-1	504	-0.20%
2020/01/16	1	18.35	0	0.00	18.35	1	504	0.20%
2020/01/10	0	0.00	1	18.50	18.40	-1	528	-0.19%
2020/01/09	4	18.35	0	0.00	18.35	4	565	0.71%
2020/01/08	1	18.35	0	0.00	18.30	1	582	0.17%
2020/01/07	0	0.00	2	18.65	18.55	-2	626	-0.32%
2019/12/26	1	18.70	0	0.00	18.65	1	646	0.15%
2019/12/25	1.6	18.66	0	0.00	18.70	1.6	653	0.25%
2019/12/24	2	18.70	0	0.00	18.70	2	663	0.30%
2019/12/20	1	18.70	0	0.00	18.55	1	684	0.15%
2019/12/16	0	0.00	4	18.40	18.60	-4	709	-0.56%
2019/12/13	0	0.00	14	18.27	18.30	-14	707	-1.98%
2019/12/10	1	18.30	0	0.00	18.35	1	731	0.14%
2019/12/09	0	0.00	5	18.35	18.35	-5	741	-0.67%
2019/12/05	1	18.25	0	0.00	18.35	1	783	0.13%
2019/12/04	1	18.35	0	0.00	18.30	1	799	0.13%
2019/11/19	5	18.40	3	18.45	18.45	2	1,157	0.17%
2019/11/15	0	0.00	8	18.35	18.45	-8	1,259	-0.64%
2019/11/14	2	18.50	0	0.00	18.45	2	1,381	0.14%
2019/11/13	0	0.00	18	18.61	18.55	-18	1,529	-1.18%
2019/11/11	2	18.80	0	0.00	18.75	2	1,540	0.13%
2019/11/08	1	18.95	0	0.00	18.95	1	1,529	0.07%
2019/11/07	1	19.00	0	0.00	19.00	1	1,530	0.07%
2019/11/06	1	19.10	0	0.00	19.10	1	1,533	0.07%
2019/11/01	7	19.20	0	0.00	19.15	7	1,549	0.45%
2019/10/31	1	19.05	0	0.00	19.00	1	1,559	0.06%
2019/10/30	3	19.10	0	0.00	19.10	3	1,564	0.19%
2019/10/29	1	19.05	3	19.00	19.05	-2	1,566	-0.13%
2019/10/28	1	19.05	4	19.00	19.10	-3	1,572	-0.19%
2019/10/24	4	19.10	0	0.00	19.10	4	1,584	0.25%
2019/10/23	0	0.00	2	19.20	19.10	-2	1,590	-0.13%
2019/10/22	3	19.15	0	0.00	19.15	3	1,608	0.19%
2019/10/21	5	19.20	43	19.20	19.20	-38	1,602	-2.37%
2019/10/16	10	19.30	0	0.00	19.20	10	1,567	0.64%
2019/10/15	2	19.30	0	0.00	19.40	2	1,558	0.13%
2019/10/09	2	19.95	2	20.00	19.95	0	1,511	0.00%
2019/10/07	0	0.00	0.3	19.95	19.95	-0.3	1,515	-0.02%
2019/10/04	1	20.25	0	0.00	20.15	1	1,502	0.07%
2019/10/02	1	20.30	0	0.00	20.35	1	1,510	0.07%
2019/09/27	0	0.00	2	20.15	20.15	-2	1,518	-0.13%
2019/09/26	1	20.05	0	0.00	20.00	1	1,528	0.07%
2019/09/23	3	20.20	0	0.00	20.15	3	1,534	0.20%
2019/09/09	1	20.80	0	0.00	20.80	1	1,520	0.07%
2019/09/04	23	21.08	0	0.00	20.90	23	1,464	1.57%
2019/09/03	15	20.96	1	21.15	21.15	14	1,449	0.97%
2019/09/02	1	20.95	0	0.00	21.15	1	1,435	0.07%
2019/08/30	0	0.00	4	20.55	20.45	-4	1,321	-0.30%
2019/08/29	1	20.35	0	0.00	20.55	1	1,316	0.08%
2019/08/27	3	20.52	0	0.00	20.35	3	1,294	0.23%
2019/08/26	0	0.00	3	20.60	20.50	-3	1,274	-0.24%
2019/08/23	0	0.00	5	20.30	20.25	-5	1,249	-0.40%
2019/08/21	6	20.54	0	0.00	20.55	6	1,214	0.49%
2019/08/20	11	20.26	3	20.15	20.15	8	1,160	0.69%
2019/08/19	4	20.91	0	0.00	20.60	4	1,109	0.36%
2019/08/16	0	0.00	4	20.08	20.50	-4	981	-0.41%
2019/08/15	0	0.00	1	19.40	19.20	-1	829	-0.12%
2019/08/14	0	0.00	5	19.45	19.35	-5	828	-0.60%
2019/08/08	1	19.15	0.1	19.15	19.15	0.9	848	0.11%
2019/07/26	0	0.00	5	19.60	19.50	-5	828	-0.60%
2019/07/25	0	0.00	1	19.80	19.70	-1	818	-0.12%
2019/07/23	1	19.40	0	0.00	19.35	1	825	0.12%
2019/07/17	1	19.35	0	0.00	19.25	1	886	0.11%
2019/07/10	2	19.40	0	0.00	19.30	2	964	0.21%
2019/07/08	0	0.00	1	19.50	19.25	-1	1,016	-0.10%
2019/07/05	0	0.00	1	19.10	19.10	-1	1,024	-0.10%
2019/07/03	0	0.00	1	19.30	19.05	-1	1,075	-0.09%
2019/06/28	1	19.35	0	0.00	19.30	1	1,130	0.09%
2019/06/25	1	19.35	0	0.00	19.10	1	1,378	0.07%
2019/06/10	3	19.97	0	0.00	19.85	3	2,191	0.14%
2019/06/06	3	19.60	0	0.00	19.70	3	2,349	0.13%
2019/06/04	1	19.80	0	0.00	19.80	1	2,410	0.04%
2019/05/23	0	0.00	0.4	19.45	19.30	-0.4	2,973	-0.01%
2019/05/21	5	19.25	0	0.00	19.40	5	2,972	0.17%
2019/05/17	9	19.70	0	0.00	19.50	9	2,955	0.30%
2019/05/09	0	0.00	1	19.00	19.15	-1	2,908	-0.03%
2019/04/25	1	20.15	0	0.00	20.15	1	2,848	0.04%
2019/04/24	3	20.45	0	0.00	20.40	3	2,830	0.11%
2019/04/15	0	0.00	3	21.00	21.25	-3	2,862	-0.10%
2019/04/09	0	0.00	10	20.85	20.85	-10	2,846	-0.35%
2019/04/08	0	0.00	2	20.45	20.45	-2	2,812	-0.07%
2019/04/02	16	20.40	3	20.35	20.50	13	2,759	0.47%
2019/04/01	10	21.19	6	21.00	20.75	4	2,712	0.15%
2019/03/29	5	20.45	8	21.22	21.20	-3	2,659	-0.11%
2019/03/28	6	19.98	0	0.00	20.10	6	2,573	0.23%
2019/03/27	7	21.22	0	0.00	21.15	7	2,446	0.29%
2019/03/26	8	22.69	3	23.10	22.50	5	2,317	0.22%
2019/03/22	0	0.00	1	23.00	22.80	-1	2,255	-0.04%
2019/03/21	0	0.00	5	23.75	23.40	-5	2,207	-0.23%
2019/03/20	2	23.50	5	23.42	23.45	-3	2,170	-0.14%
2019/03/19	87	23.17	55	23.95	23.45	32	2,111	1.52%
2019/03/18	11	22.61	5	22.65	22.70	6	1,795	0.33%
2019/03/15	0	0.00	1	22.20	22.15	-1	1,686	-0.06%
2019/03/12	1	22.20	3.2	22.19	21.90	-2.2	1,521	-0.14%
2019/03/07	0	0.00	8	21.60	20.80	-8	1,461	-0.55%
2019/03/06	0	0.00	5	20.59	21.20	-5	1,310	-0.38%
2019/03/05	0	0.00	9	20.02	19.90	-9	1,025	-0.88%
2019/02/25	0	0.00	1	19.30	19.30	-1	959	-0.10%
2019/01/23	2	18.00	0	0.00	17.90	2	854	0.23%
2019/01/10	4	19.15	4	19.20	19.20	0	785	0.00%
2019/01/09	0	0.00	8	19.20	19.15	-8	774	-1.03%
2019/01/08	9	19.13	4	19.30	19.20	5	753	0.66%
2019/01/07	3	19.12	1	19.10	19.00	2	720	0.28%
2019/01/04	2	17.85	1	17.85	17.75	1	663	0.15%
2019/01/03	0	0.00	1	17.80	17.75	-1	628	-0.16%
2018/12/18	1	16.50	0	0.00	16.45	1	623	0.16%
2018/11/26	0	0.00	1	16.35	16.40	-1	331	-0.30%
2018/07/26	2	17.05	2	17.20	17.35	0	761	0.00%
2018/07/10	0	0.00	7.5	18.15	18.20	-7.5	768	-0.98%
2018/07/09	0	0.00	3	18.30	18.10	-3	776	-0.39%
2018/06/13	0	0.00	4	19.05	19.15	-4	799	-0.50%
2018/06/08	2	19.10	0	0.00	19.10	2	764	0.26%
2018/05/31	8	19.07	0.2	19.10	19.15	7.8	682	1.14%
2018/05/14	5	19.15	0	0.00	19.25	5	667	0.75%
2018/04/23	6	19.68	0	0.00	19.55	6	774	0.78%
2018/04/16	5	19.82	0	0.00	19.80	5	812	0.62%
2018/04/10	0	20.00	0	0.00	20.05	0	845	0.00%
2018/03/31	0	0.00	7	20.79	20.75	-7	876	-0.80%
2018/03/30	7	20.79	6	21.00	20.80	1	874	0.11%
2018/03/23	0	0.00	2	19.80	19.85	-2	941	-0.21%
2018/03/22	0	0.00	4	20.05	20.05	-4	961	-0.42%
2018/03/08	0	0.00	14.8	19.65	19.75	-14.8	1,168	-1.27%
2018/03/07	5	19.72	0	0.00	19.70	5	1,163	0.43%
2018/03/01	5	20.10	0	0.00	20.10	5	1,165	0.43%
2018/02/23	5	20.10	0	0.00	20.10	5	1,172	0.43%
2018/02/08	0	20.00	0	0.00	20.00	0	1,184	0.00%
2018/01/26	0	0.00	8	20.15	20.15	-8	1,176	-0.68%
2018/01/23	0	0.00	1	20.40	20.45	-1	1,182	-0.08%
2018/01/22	0	0.00	5	20.15	20.45	-5	1,176	-0.43%
2018/01/19	0	0.00	5	20.40	20.45	-5	1,163	-0.43%
2018/01/10	1	20.25	0	0.00	20.35	1	1,134	0.09%
2018/01/02	1	19.90	0	0.00	19.95	1	1,101	0.09%