榮剛 (5009)-群益金鼎-高雄券商分點個股進出

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
52.1
漲跌
--
漲幅
0.00%
成交量
7,798張
產業
上櫃鋼鐵類股
528人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/22	9.3	52.13	3	52.10	52.10	6.3	11,803	0.05%
2024/05/21	13.1	52.82	11	53.12	52.80	2.1	11,635	0.02%
2024/05/20	20.4	54.31	22	53.55	52.90	-1.6	11,533	-0.01%
2024/05/17	1	55.10	3	55.40	55.80	-2	11,131	-0.02%
2024/05/16	3	54.80	3	54.90	54.90	0	11,014	0.00%
2024/05/15	5	55.28	2	55.30	55.20	3	10,959	0.03%
2024/05/14	7	55.73	3	56.07	55.80	4	10,834	0.04%
2024/05/13	3	55.90	3	55.20	55.20	0	10,659	0.00%
2024/05/10	2	54.95	2	55.70	56.00	0	10,556	0.00%
2024/05/09	0	0.00	1	55.40	54.90	-1	10,442	-0.01%
2024/05/08	5	54.76	6	54.60	54.70	-1	10,252	-0.01%
2024/05/07	8	55.38	14.4	54.74	54.50	-6.4	10,194	-0.06%
2024/05/06	5	56.64	9.2	57.04	56.10	-4.2	9,960	-0.04%
2024/05/03	7.3	57.18	4.4	57.04	57.00	3	9,729	0.03%
2024/05/02	2.1	57.41	79.1	57.01	57.60	-77	9,394	-0.82%
2024/04/30	25	55.07	10	55.14	54.20	15	8,518	0.18%
2024/04/29	11	54.11	12	54.03	54.80	-1	8,034	-0.01%
2024/04/26	1.2	52.53	5	53.56	52.80	-3.8	7,806	-0.05%
2024/04/25	2	53.00	3	52.50	52.60	-1	7,679	-0.01%
2024/04/24	4.5	52.80	3	53.00	53.00	1.5	7,613	0.02%
2024/04/23	6	53.87	0.4	53.88	52.80	5.7	7,547	0.07%
2024/04/22	12	54.17	17	54.79	54.20	-5	7,350	-0.07%
2024/04/19	17.3	54.33	13.1	54.78	54.90	4.2	7,016	0.06%
2024/04/18	9	54.13	18	54.62	54.70	-9	6,616	-0.14%
2024/04/17	10.3	53.08	12	52.91	53.50	-1.8	6,379	-0.03%
2024/04/16	17	52.38	15.1	52.61	51.90	1.9	6,043	0.03%
2024/04/15	4.7	54.19	15.2	54.41	53.30	-10.5	5,658	-0.19%
2024/04/12	2	52.50	1	52.50	52.50	1	5,187	0.02%
2024/04/11	6	52.75	3	52.53	52.60	3	5,092	0.06%
2024/04/10	4	52.25	5.1	52.25	52.50	-1.1	4,927	-0.02%
2024/04/09	0	0.00	5	50.24	50.40	-5	4,584	-0.11%
2024/04/03	2.1	49.57	2	49.70	49.40	0.1	4,460	0.00%
2024/04/01	2	49.55	6	49.69	49.55	-4	4,543	-0.09%
2024/03/29	7	49.32	0	0.00	49.30	7	4,723	0.15%
2024/03/28	1	49.70	0.1	50.50	49.65	0.9	4,887	0.02%
2024/03/27	0	0.00	1	49.70	49.65	-1	5,331	-0.02%
2024/03/26	7	49.51	8	48.87	49.05	-1	5,334	-0.02%
2024/03/25	2	49.87	14.1	49.65	49.80	-12.1	5,373	-0.23%
2024/03/22	0	0.00	5	48.65	49.00	-5	5,440	-0.09%
2024/03/21	0	49.10	0	0.00	49.00	0	5,739	0.00%
2024/03/20	0	49.05	5	48.75	48.90	-5	5,835	-0.09%
2024/03/19	6	49.20	0	0.00	48.85	6	5,894	0.10%
2024/03/18	0	48.20	0	0.00	48.40	0	5,952	0.00%
2024/03/14	0	0.00	1	47.85	47.75	-1	6,016	-0.02%
2024/03/13	15	48.07	5	48.15	47.70	10	6,105	0.16%
2024/03/12	0	0.00	2	48.45	48.55	-2	6,164	-0.03%
2024/03/11	0	0.00	3	48.25	47.95	-3	6,209	-0.05%
2024/03/08	10	47.80	1	47.45	47.70	9	6,321	0.14%
2024/03/07	5	48.41	1	48.45	48.35	4	6,424	0.06%
2024/03/06	21	48.96	10	48.93	48.75	11	6,482	0.17%
2024/03/05	12	48.73	1	48.65	48.70	11	6,483	0.17%
2024/03/04	5	48.30	10	48.20	48.30	-5	6,432	-0.08%
2024/03/01	7	47.99	3	48.02	48.30	4	6,473	0.06%
2024/02/29	2	46.65	0	0.00	47.00	2	6,393	0.03%
2024/02/27	10	46.50	0	0.00	46.50	10	6,533	0.15%
2024/02/26	0.1	46.50	0	0.00	46.45	0.1	6,762	0.00%
2024/02/23	0.1	47.00	0	0.00	46.70	0.1	6,819	0.00%
2024/02/21	0.2	47.25	0	0.00	47.15	0.2	6,902	0.00%
2024/02/20	1.2	47.13	14	47.10	47.00	-12.8	7,005	-0.18%
2024/02/19	3.2	47.89	0	0.00	47.85	3.2	6,981	0.05%
2024/02/16	0	0.00	1	47.40	47.65	-1	7,059	-0.01%
2024/02/15	0	0.00	20	46.16	46.30	-20	7,018	-0.28%
2024/02/02	4	46.68	3	46.72	46.20	1	6,915	0.01%
2024/02/01	6	47.10	5	47.30	47.05	1	6,860	0.01%
2024/01/31	10	48.09	15	48.33	47.60	-5	6,832	-0.07%
2024/01/30	2	48.45	3	48.20	47.80	-1	6,838	-0.01%
2024/01/29	0	0.00	2	47.50	47.50	-2	6,806	-0.03%
2024/01/23	0	0.00	3	46.35	46.40	-3	6,854	-0.04%
2024/01/22	3	46.00	0	0.00	46.00	3	6,968	0.04%
2024/01/19	1	46.00	1	45.90	46.00	0	6,994	0.00%
2024/01/17	5	46.75	0	0.00	45.90	5	7,040	0.07%
2024/01/15	0	0.00	5	47.75	47.70	-5	7,182	-0.07%
2024/01/12	20	47.00	15	47.20	47.10	5	7,199	0.07%
2024/01/10	0	0.00	2	47.70	47.50	-2	7,246	-0.03%
2024/01/09	2	47.93	1	48.10	47.85	1	7,392	0.01%
2024/01/08	6	49.13	13	49.05	48.50	-7	7,394	-0.09%
2024/01/05	0	0.00	4	48.76	48.85	-4	7,444	-0.05%
2024/01/04	6	48.08	0	0.00	47.80	6	7,477	0.08%
2024/01/03	0	0.00	1	49.00	48.65	-1	7,427	-0.01%
2024/01/02	0	0.00	0.1	49.15	49.00	-0.1	7,402	0.00%
2023/12/29	1	48.50	0	0.00	48.85	1	7,502	0.01%
2023/12/28	21	49.22	21	48.92	48.75	0	7,474	0.00%
2023/12/27	2	49.30	1	49.45	49.20	1	7,433	0.01%
2023/12/26	82	50.63	2	50.20	49.20	80	7,403	1.08%
2023/12/25	10	49.74	11	50.35	49.00	-1	7,233	-0.01%
2023/12/22	18	51.39	27	50.42	49.45	-9	7,151	-0.13%
2023/12/20	1	51.20	2	51.45	51.70	-1	6,695	-0.01%
2023/12/19	1	50.80	6	50.77	50.90	-5	6,648	-0.08%
2023/12/18	5	51.70	2.4	51.48	51.60	2.7	6,687	0.04%
2023/12/15	4	51.13	4	51.60	51.50	0	6,560	0.00%
2023/12/14	12	50.09	5	50.10	49.80	7	6,292	0.11%
2023/12/13	3	49.52	0	0.00	49.40	3	6,241	0.05%
2023/12/12	5	49.05	18	49.91	49.70	-13	6,243	-0.21%
2023/12/08	2	48.93	2	49.35	49.25	0	6,294	0.00%
2023/12/07	3	49.75	10	49.48	49.35	-7	6,330	-0.11%
2023/12/06	0	0.00	10	49.41	50.10	-10	6,363	-0.16%
2023/12/05	4	49.04	5	49.08	48.70	-1	6,362	-0.02%
2023/12/04	8	49.69	5	49.65	49.45	3	6,360	0.05%
2023/12/01	4	48.96	4	49.30	49.35	0	6,314	0.00%
2023/11/30	3	48.38	2	48.33	48.70	1	6,270	0.02%
2023/11/29	13	47.91	2	47.78	47.75	11	6,552	0.17%
2023/11/28	4	47.21	0	0.00	47.50	4	6,644	0.06%
2023/11/27	0	0.00	1.1	47.15	46.90	-1.1	6,811	-0.02%
2023/11/24	3	48.35	0	0.00	47.85	3	7,115	0.04%
2023/11/22	10	47.63	16	47.85	47.75	-6	7,231	-0.08%
2023/11/21	1	46.60	4	46.64	46.75	-3	7,064	-0.04%
2023/11/20	2	46.15	3	46.30	46.25	-1	7,149	-0.01%
2023/11/17	2	46.75	0	0.00	46.40	2	7,247	0.03%
2023/11/16	3	46.28	1.1	46.25	46.50	1.9	7,257	0.03%
2023/11/15	0	0.00	3	45.55	45.65	-3	7,212	-0.04%
2023/11/14	2	46.08	10	45.84	45.30	-8	7,278	-0.11%
2023/11/13	7	45.49	1	45.75	45.25	6	7,305	0.08%
2023/11/10	0	0.00	8	45.05	45.00	-8	7,352	-0.11%
2023/11/09	5	45.55	0	0.00	45.40	5	7,483	0.07%
2023/11/08	0	0.00	1	45.65	45.65	-1	7,656	-0.01%
2023/11/07	0	0.00	5	45.75	45.70	-5	7,795	-0.06%
2023/11/03	0	0.00	9	45.47	45.55	-9	8,105	-0.11%
2023/11/01	0	0.00	0.2	44.80	44.50	-0.2	8,836	0.00%
2023/10/31	8	44.96	1	44.75	44.60	7	8,873	0.08%
2023/10/30	1	45.50	6	45.30	45.50	-5	8,980	-0.06%
2023/10/27	2	45.78	15.3	45.28	44.90	-13.3	9,032	-0.15%
2023/10/26	0	0.00	10	45.48	45.25	-10	9,034	-0.11%
2023/10/25	0.3	44.95	0	0.00	45.20	0.3	9,160	0.00%
2023/10/24	0	0.00	1	43.95	44.65	-1	9,235	-0.01%
2023/10/23	5.1	45.13	4	45.29	44.50	1.1	9,284	0.01%
2023/10/20	12	43.45	13	42.98	44.00	-1	9,375	-0.01%
2023/10/19	7	44.02	1	44.05	43.90	6	9,503	0.06%
2023/10/18	13	44.30	0	0.00	44.00	13	9,631	0.13%
2023/10/17	6	45.64	2	45.28	45.00	4	9,796	0.04%
2023/10/16	16	46.05	12	46.31	45.60	4	9,989	0.04%
2023/10/13	1	45.85	0	0.00	45.30	1	10,021	0.01%
2023/10/12	30	45.03	0	0.00	45.75	30	10,295	0.29%
2023/10/11	2	45.25	3	45.18	45.05	-1	10,432	-0.01%
2023/10/06	2	44.10	1	44.05	44.45	1	10,534	0.01%
2023/10/05	1.2	44.09	0	0.00	44.00	1.2	10,699	0.01%
2023/10/04	7.1	44.31	11	44.13	43.90	-4	10,774	-0.04%
2023/10/03	1.1	45.11	7	45.21	45.15	-6	10,741	-0.06%
2023/10/02	0.1	45.75	0	0.00	45.60	0.1	10,889	0.00%
2023/09/28	0	0.00	5	45.65	45.45	-5	11,290	-0.04%
2023/09/27	1	45.25	0	0.00	45.20	1	11,545	0.01%
2023/09/26	9	45.57	1	45.10	45.10	8	11,886	0.07%
2023/09/25	2	45.85	8	46.12	46.50	-6	12,041	-0.05%
2023/09/22	2	45.15	4	45.06	45.40	-2	12,061	-0.02%
2023/09/21	14.1	45.09	9	45.73	45.25	5.1	12,203	0.04%
2023/09/20	0	0.00	3	46.85	46.20	-3	12,217	-0.02%
2023/09/19	7	46.54	8	46.81	46.65	-1	12,364	-0.01%
2023/09/18	4	46.73	10	46.79	46.30	-6	12,443	-0.05%
2023/09/15	1	46.20	4	46.24	46.40	-3	12,511	-0.02%
2023/09/14	1	45.95	1	45.50	45.50	0	12,729	0.00%
2023/09/13	15	45.34	5	45.60	45.15	10	13,041	0.08%
2023/09/12	1	46.30	1	46.60	46.30	0	13,042	0.00%
2023/09/11	10	47.00	22	47.33	46.65	-12	13,107	-0.09%
2023/09/08	5	46.96	1	47.00	46.65	4	13,065	0.03%
2023/09/07	5	47.50	1	47.25	47.25	4	13,134	0.03%
2023/09/06	2	46.90	1	47.20	47.05	1	13,348	0.01%
2023/09/05	8	46.70	2	46.75	46.85	6	13,387	0.04%
2023/09/04	9.4	47.44	22	47.70	47.20	-12.7	13,466	-0.09%
2023/09/01	1	45.40	3	45.85	45.75	-2	13,262	-0.02%
2023/08/31	3	44.68	3.3	44.80	45.15	-0.3	13,483	0.00%
2023/08/30	44	45.65	42	45.40	44.85	2	13,993	0.01%
2023/08/29	5	45.86	3	45.92	46.70	2	13,793	0.01%
2023/08/28	5	45.98	3	46.02	45.85	2	13,839	0.01%
2023/08/25	11	45.79	1	45.25	45.20	10	13,768	0.07%
2023/08/24	15	45.72	2	45.75	45.70	13	13,789	0.09%
2023/08/23	2	45.83	3	45.85	45.55	-1	13,730	-0.01%
2023/08/22	3	45.08	8	45.00	44.95	-5	13,665	-0.04%
2023/08/18	7	45.51	2	45.50	45.40	5	14,167	0.04%
2023/08/17	14	45.93	1	46.30	46.10	13	14,655	0.09%
2023/08/16	9.1	45.13	0	0.00	45.30	9.1	14,857	0.06%
2023/08/15	2	46.00	3	45.50	45.55	-1	15,681	-0.01%
2023/08/14	0	45.20	6	45.93	45.10	-6	15,771	-0.04%
2023/08/11	5.1	46.85	0	0.00	46.55	5.1	15,792	0.03%
2023/08/10	5.1	47.77	0	0.00	47.45	5.1	15,783	0.03%
2023/08/09	6	48.19	0	0.00	48.25	6	15,800	0.04%
2023/08/08	2	49.72	3	49.37	48.90	-1	15,765	-0.01%
2023/08/07	22.1	49.08	12	49.17	49.30	10.1	15,810	0.06%
2023/08/04	2	52.75	0	0.00	52.90	2	15,535	0.01%
2023/08/02	2	53.15	3	54.23	52.60	-1	15,832	-0.01%
2023/08/01	1.1	53.67	0	0.00	53.10	1.1	15,856	0.01%
2023/07/31	5	53.54	0	0.00	53.40	5	16,153	0.03%
2023/07/28	17	54.65	2	54.00	54.00	15	16,431	0.09%
2023/07/27	0	0.00	4	55.73	55.10	-4	16,688	-0.02%
2023/07/26	1	55.20	0	0.00	54.10	1	16,988	0.01%
2023/07/25	16	55.57	16	55.74	55.70	0	17,576	0.00%
2023/07/24	2	54.40	15.1	53.96	54.50	-13.1	17,776	-0.07%
2023/07/21	9.1	52.81	1.1	52.42	52.50	8	17,815	0.04%
2023/07/20	6.1	52.13	6	53.42	53.80	0.1	18,031	0.00%
2023/07/19	15	52.57	1	52.60	51.70	14	18,061	0.08%
2023/07/18	1	52.50	4	53.75	53.70	-3	18,306	-0.02%
2023/07/17	22	53.38	10	53.00	53.50	12	18,480	0.06%
2023/07/14	3	54.33	0	0.00	53.60	3	18,427	0.02%
2023/07/13	5	55.64	0	0.00	54.60	5	18,860	0.03%
2023/07/12	2	56.45	3	56.27	55.60	-1	19,325	-0.01%
2023/07/11	3	56.87	1	56.60	56.60	2	19,621	0.01%
2023/07/10	2	56.55	1	57.80	56.90	1	20,468	0.00%
2023/07/07	3	56.37	4	56.53	56.10	-1	21,173	0.00%
2023/07/06	11	58.29	5	58.16	57.30	6	21,351	0.03%
2023/07/05	4	60.15	11.2	60.39	60.50	-7.2	21,242	-0.03%
2023/07/04	3.2	58.33	4	59.75	60.00	-0.8	21,045	0.00%
2023/07/03	6	59.03	12.2	58.44	59.40	-6.2	20,793	-0.03%
2023/06/30	1	58.10	1	58.30	57.60	0	20,591	0.00%
2023/06/29	7	57.44	1	57.89	57.10	6	20,543	0.03%
2023/06/28	3	57.33	3	57.67	56.60	0	20,443	0.00%
2023/06/27	3	56.07	2	57.40	56.20	1	20,598	0.00%
2023/06/26	1	58.60	1	58.10	58.10	0	20,646	0.00%
2023/06/21	1.1	58.72	3	58.80	58.40	-2	20,678	-0.01%
2023/06/20	8	59.15	8	58.33	58.20	0	20,649	0.00%
2023/06/19	7	60.23	10	60.14	60.60	-3	20,563	-0.01%
2023/06/16	7	58.67	4	58.43	58.00	3	20,613	0.01%
2023/06/15	6	57.70	4.4	58.61	58.60	1.6	20,585	0.01%
2023/06/14	3	57.30	1	56.70	56.60	2	20,658	0.01%
2023/06/13	4	56.83	4	57.23	57.30	0	20,952	0.00%
2023/06/12	3	57.30	6	57.40	56.60	-3	21,046	-0.01%
2023/06/09	2	58.90	0	0.00	58.70	2	20,987	0.01%
2023/06/08	2	59.55	7	59.23	59.20	-5	21,301	-0.02%
2023/06/07	4	59.15	2	59.35	59.30	2	21,446	0.01%
2023/06/06	8	59.80	8	59.68	59.30	0	21,829	0.00%
2023/06/05	18.1	59.53	18.3	59.98	58.90	-0.3	22,475	0.00%
2023/06/02	7	57.33	3.7	57.52	56.60	3.4	22,505	0.01%
2023/06/01	4.1	56.58	4	56.93	57.20	0.1	22,401	0.00%
2023/05/31	2	54.70	1	55.00	55.70	1	22,283	0.00%
2023/05/30	0	0.00	2	54.35	54.10	-2	22,289	-0.01%
2023/05/29	6	55.32	3	55.03	54.90	3	22,522	0.01%
2023/05/26	5.1	54.30	4	54.15	54.10	1.1	22,987	0.00%
2023/05/25	3.1	54.79	1	54.10	54.20	2.1	23,153	0.01%
2023/05/24	11	55.44	10.1	55.97	55.00	0.9	23,148	0.00%
2023/05/23	6.5	55.01	9	55.51	55.70	-2.5	22,937	-0.01%
2023/05/22	5.4	52.17	14	51.91	52.60	-8.6	22,589	-0.04%
2023/05/19	26.9	53.29	14	53.22	51.70	12.9	22,525	0.06%
2023/05/18	5	56.84	7	57.03	56.90	-2	21,742	-0.01%
2023/05/17	5	55.96	8	56.48	56.10	-3	21,600	-0.01%
2023/05/16	5	54.64	4	54.18	55.20	1	21,489	0.00%
2023/05/15	4	54.50	1	54.80	54.20	3	21,524	0.01%
2023/05/12	1	54.30	1	55.50	55.50	0	21,639	0.00%
2023/05/11	19.1	56.18	18	55.05	54.90	1.1	21,505	0.01%
2023/05/10	4	57.20	3.1	57.49	57.10	0.9	21,283	0.00%
2023/05/09	11	56.45	4	56.95	56.40	7	21,155	0.03%
2023/05/08	4	58.08	11	58.44	58.10	-7	20,936	-0.03%
2023/05/05	12	58.24	3	58.00	58.00	9	21,002	0.04%
2023/05/04	8	58.83	13	59.61	60.10	-5	20,885	-0.02%
2023/05/03	14	58.68	12	58.79	58.50	2	20,956	0.01%
2023/05/02	11	58.18	10	58.26	57.70	1	20,644	0.00%
2023/04/28	24	58.17	27.2	58.37	58.80	-3.2	20,417	-0.02%
2023/04/27	11	56.00	4	55.68	56.80	7	19,842	0.04%
2023/04/26	1	54.90	4	54.50	54.50	-3	19,490	-0.02%
2023/04/25	9	54.34	3	55.23	54.30	6	19,361	0.03%
2023/04/24	3.1	55.60	3	55.90	56.00	0.1	19,146	0.00%
2023/04/21	0.4	55.71	26	55.40	54.30	-25.7	19,157	-0.13%
2023/04/20	2	57.65	2	57.60	57.60	0	18,682	0.00%
2023/04/19	5	59.92	2	59.95	59.60	3	18,409	0.02%
2023/04/18	26.1	60.68	8	60.44	60.00	18.1	18,251	0.10%
2023/04/17	46	61.87	33.1	61.54	62.80	13	17,846	0.07%
2023/04/14	8	59.39	6	59.10	58.80	2	17,383	0.01%
2023/04/13	36.1	60.97	33	60.56	60.20	3.1	17,106	0.02%
2023/04/12	27	59.24	14.1	58.45	60.10	13	16,326	0.08%
2023/04/11	6	54.25	8	54.63	55.00	-2	15,667	-0.01%
2023/04/10	9	53.84	14.1	53.81	53.90	-5.1	15,476	-0.03%
2023/04/07	4	52.58	1	52.00	52.00	3	15,270	0.02%
2023/04/06	1	52.20	1	52.50	52.40	0	15,299	0.00%
2023/03/31	0	0.00	2	51.50	51.40	-2	15,361	-0.01%
2023/03/30	0	0.00	9	52.00	51.90	-9	15,700	-0.06%
2023/03/29	9.2	51.72	2	51.50	51.80	7.2	16,086	0.04%
2023/03/28	6	51.65	5.1	51.31	51.50	0.9	16,247	0.01%
2023/03/27	2	52.25	4.1	51.80	52.10	-2.1	16,054	-0.01%
2023/03/24	3	50.97	4	50.70	50.60	-1	15,998	-0.01%
2023/03/23	3	51.83	3	52.07	51.50	0	16,171	0.00%
2023/03/22	10	52.16	7	52.51	51.80	3	16,609	0.02%
2023/03/21	10.2	53.19	11.1	53.10	52.60	-1	17,190	-0.01%
2023/03/20	2	50.00	1	50.20	50.00	1	17,266	0.01%
2023/03/17	8	49.79	4.1	49.88	50.30	3.9	17,307	0.02%
2023/03/16	8.1	49.57	7.1	49.02	48.65	1	17,127	0.01%
2023/03/15	2.1	50.05	2	50.50	50.90	0.1	16,866	0.00%
2023/03/14	7	49.74	6	49.97	49.55	1	16,699	0.01%
2023/03/13	6	49.23	5	49.68	50.00	1	16,595	0.01%
2023/03/10	7	48.87	18	48.73	50.00	-11	16,262	-0.07%
2023/03/09	19.1	49.62	32.1	49.62	49.20	-12.9	16,160	-0.08%
2023/03/08	42	48.70	19	49.21	49.00	23	15,791	0.15%
2023/03/07	18	47.07	26	46.65	48.10	-8	15,134	-0.05%
2023/03/06	0	0.00	0	43.70	43.75	0	14,515	0.00%
2023/03/03	1	43.70	0.1	43.60	43.25	0.9	14,651	0.01%
2023/03/02	1	43.60	1	43.55	43.70	0	14,911	0.00%
2023/03/01	17	43.63	10	43.50	43.55	7	15,377	0.05%
2023/02/24	4	44.54	31.2	44.73	45.05	-27.2	15,369	-0.18%
2023/02/23	5.1	43.33	5	43.56	44.20	0.1	14,942	0.00%
2023/02/22	1	41.90	4	42.51	42.50	-3	14,839	-0.02%
2023/02/21	16	41.95	6	41.76	41.90	10	15,002	0.07%
2023/02/20	1	41.55	3	41.77	42.00	-2	15,126	-0.01%
2023/02/17	6	40.90	7	41.14	41.25	-1	15,085	-0.01%
2023/02/16	2.2	40.39	16	40.48	40.40	-13.9	14,928	-0.09%
2023/02/15	1	39.65	1	39.80	39.90	0	15,145	0.00%
2023/02/14	40	39.18	41	39.53	39.55	-1	15,145	-0.01%
2023/02/13	2	39.13	2	38.98	39.00	0	15,203	0.00%
2023/02/10	29	40.27	11	40.23	39.70	18	15,261	0.12%
2023/02/09	1	39.75	4	39.60	39.75	-3	15,195	-0.02%
2023/02/08	5	39.60	8	39.64	39.40	-3	15,238	-0.02%
2023/02/07	7	39.45	4	39.66	39.80	3	15,196	0.02%
2023/02/06	1	39.20	4	38.88	38.95	-3	15,198	-0.02%
2023/02/03	3	39.35	5.1	39.67	39.45	-2.1	15,146	-0.01%
2023/02/02	14.1	40.41	25	40.60	40.30	-10.9	14,990	-0.07%
2023/02/01	22.1	40.21	18	40.34	40.00	4.1	15,057	0.03%
2023/01/31	4	37.84	4	38.00	37.85	0	14,970	0.00%
2023/01/30	2	37.70	2	37.78	37.65	0	15,052	0.00%
2023/01/17	0	0.00	10	36.85	36.65	-10	15,072	-0.07%
2023/01/13	0	0.00	2	36.93	36.80	-2	15,021	-0.01%
2023/01/12	0	0.00	1.9	36.54	36.70	-1.9	15,112	-0.01%
2023/01/11	2	36.05	6	36.57	36.85	-4	15,160	-0.03%
2023/01/09	10	35.15	0	0.00	35.10	10	15,067	0.07%
2023/01/06	10	35.19	0.1	35.20	35.20	9.9	15,182	0.07%
2023/01/05	15	35.95	2	35.85	35.05	13	15,367	0.08%
2023/01/04	3	36.18	7	36.22	36.40	-4	15,563	-0.03%
2023/01/03	6	36.33	0	0.00	36.40	6	15,843	0.04%
2022/12/29	1	36.10	20	36.15	36.25	-19	16,319	-0.12%
2022/12/28	10	37.19	18	36.82	36.45	-8	16,375	-0.05%
2022/12/27	1	37.35	3	36.95	36.75	-2	16,472	-0.01%
2022/12/26	11	37.10	0	0.00	37.00	11	16,532	0.07%
2022/12/23	1	37.45	4	37.60	37.50	-3	16,641	-0.02%
2022/12/22	38	37.35	34.1	37.26	37.75	3.9	16,716	0.02%
2022/12/21	9.2	36.42	21	36.87	37.00	-11.9	16,567	-0.07%
2022/12/20	9	34.89	10	35.72	34.85	-1	16,376	-0.01%
2022/12/19	8	35.58	1	35.83	35.35	7	16,566	0.04%
2022/12/16	1	36.50	0	0.00	36.40	1	16,796	0.01%
2022/12/15	8	37.08	4	36.85	36.60	4	16,699	0.02%
2022/12/14	13	36.75	7	36.60	37.00	6	16,358	0.04%
2022/12/13	79	36.26	84.2	35.63	36.75	-5.2	15,840	-0.03%
2022/12/12	24.1	34.62	47	34.46	35.05	-22.9	15,076	-0.15%
2022/12/09	10.1	33.50	5	33.26	33.70	5.1	14,541	0.04%
2022/12/08	7	32.83	10	32.48	33.00	-3	14,449	-0.02%
2022/12/07	8	32.51	3	32.25	32.25	5	14,417	0.03%
2022/12/06	28	32.63	21	33.02	32.55	7	14,313	0.05%
2022/12/05	5	33.55	0	0.00	33.30	5	14,299	0.03%
2022/12/01	2	33.26	5	33.83	33.65	-3	14,143	-0.02%
2022/11/30	8	33.46	7	33.51	33.00	1	13,923	0.01%
2022/11/29	6	33.58	3	33.82	33.50	3	13,734	0.02%
2022/11/28	1	32.80	9	32.96	32.95	-8	13,468	-0.06%
2022/11/25	3	33.05	4	32.91	32.60	-1	13,400	-0.01%
2022/11/24	5	32.96	8	32.89	32.80	-3	13,297	-0.02%
2022/11/23	26	33.75	11	33.48	33.95	15	12,927	0.12%
2022/11/22	5	32.68	9	33.11	33.20	-4	12,413	-0.03%
2022/11/21	25	31.99	4	32.21	32.30	21	12,123	0.17%
2022/11/18	5	32.35	8	32.19	31.65	-3	12,001	-0.02%
2022/11/17	1	32.20	5	32.51	32.40	-4	11,939	-0.03%
2022/11/16	2	31.85	14	32.09	32.15	-12	11,602	-0.10%
2022/11/14	6	30.71	5.1	30.11	30.70	0.9	11,283	0.01%
2022/11/11	14	30.29	2	31.10	30.10	12	11,223	0.11%
2022/11/10	1	31.10	0	0.00	31.20	1	11,019	0.01%
2022/11/09	1	31.40	3	31.35	30.85	-2	11,063	-0.02%
2022/11/08	6	30.67	5	31.01	30.80	1	10,999	0.01%
2022/11/07	0	0.00	3	30.13	30.25	-3	10,930	-0.03%
2022/11/04	0	0.00	3	29.08	29.40	-3	10,871	-0.03%
2022/11/03	1	28.75	0	0.00	28.65	1	10,994	0.01%
2022/11/02	8	28.75	1	28.70	28.75	7	11,019	0.06%
2022/11/01	2	28.45	0	0.00	28.50	2	11,004	0.02%
2022/10/31	6	28.28	5	28.25	28.40	1	11,002	0.01%
2022/10/28	10	28.87	5	29.05	28.25	5	11,002	0.05%
2022/10/27	3	28.15	6	28.20	28.50	-3	10,770	-0.03%
2022/10/26	2	30.25	0.2	29.60	29.40	1.8	10,592	0.02%
2022/10/25	1.2	31.11	1	30.60	30.35	0.2	10,651	0.00%
2022/10/24	1	30.50	1	30.70	30.70	0	10,724	0.00%
2022/10/21	0	0.00	0.1	30.30	30.10	-0.1	10,796	0.00%
2022/10/20	2	30.13	1	30.35	30.45	1	10,897	0.01%
2022/10/19	0	0.00	1	31.00	30.55	-1	10,811	-0.01%
2022/10/18	0	30.10	5	30.25	30.00	-5	10,940	-0.05%
2022/10/17	7	29.80	1	30.05	30.05	6	10,946	0.05%
2022/10/14	0	0.00	2	30.83	30.65	-2	11,000	-0.02%
2022/10/13	4	30.49	10	29.60	29.35	-6	11,075	-0.05%
2022/10/12	5	31.30	3	31.22	30.85	2	11,317	0.02%
2022/10/11	9.1	31.52	53	31.56	31.75	-43.9	11,401	-0.39%
2022/10/07	2	31.00	17	31.53	31.75	-15	11,477	-0.13%
2022/10/06	62	30.90	41	30.95	31.10	21	11,338	0.19%
2022/10/05	2	30.38	1.2	29.88	29.90	0.8	11,190	0.01%
2022/10/04	2	29.75	6	29.96	29.85	-4	11,237	-0.04%
2022/10/03	8	28.85	0	0.00	29.20	8	11,103	0.07%
2022/09/30	13	28.49	2	29.13	29.55	11	11,018	0.10%
2022/09/29	4	28.90	2	28.78	28.90	2	10,825	0.02%
2022/09/28	14	28.45	17	27.93	27.40	-3	10,628	-0.03%
2022/09/27	2	28.40	1	28.75	29.00	1	10,423	0.01%
2022/09/26	118	29.79	130	29.93	29.25	-12	10,195	-0.12%	大買/大賣/
2022/09/23	0.2	30.25	42.2	30.17	30.10	-42	9,844	-0.43%
2022/09/22	6	28.05	10	28.95	29.00	-4	9,506	-0.04%
2022/09/21	1	28.30	1	27.90	27.95	0	9,413	0.00%
2022/09/20	1	28.00	1	28.25	28.30	0	9,448	0.00%
2022/09/19	10	28.55	1	27.90	27.90	9	9,455	0.10%
2022/09/15	2	28.85	0	0.00	28.65	2	9,565	0.02%
2022/09/14	0	0.00	1	28.80	28.80	-1	9,583	-0.01%
2022/09/13	0.2	28.75	0	0.00	28.90	0.2	9,675	0.00%
2022/09/12	0	0.00	85	28.77	28.70	-85	9,858	-0.86%
2022/09/07	0	0.00	1	27.45	27.35	-1	10,004	-0.01%
2022/09/06	1	27.55	0	0.00	27.20	1	10,074	0.01%
2022/09/05	1	27.30	1	27.30	27.50	0	10,204	0.00%
2022/09/02	7	27.71	10	27.75	27.65	-3	10,261	-0.03%
2022/09/01	1	28.25	0	0.00	28.10	1	10,247	0.01%
2022/08/31	1	28.50	0	0.00	28.45	1	10,267	0.01%
2022/08/30	2	29.00	0	0.00	28.80	2	10,187	0.02%
2022/08/26	5	29.10	5	29.10	29.05	0	10,215	0.00%
2022/08/25	4	29.00	0.6	29.00	29.00	3.4	10,350	0.03%
2022/08/24	1	28.90	0	0.00	28.90	1	10,473	0.01%
2022/08/23	1	28.90	2	28.85	28.90	-1	10,646	-0.01%
2022/08/22	5	28.43	0	0.00	28.75	5	10,736	0.05%
2022/08/19	6	28.99	0	0.00	29.00	6	10,746	0.06%
2022/08/17	5	29.42	0	0.00	29.25	5	11,148	0.04%
2022/08/16	13	29.86	0	0.00	29.50	13	11,265	0.12%
2022/08/15	6	29.98	6	30.22	30.30	0	11,496	0.00%
2022/08/12	0	0.00	5	30.45	30.00	-5	11,879	-0.04%
2022/08/10	3	30.68	2	31.63	30.70	1	12,004	0.01%
2022/08/09	1	30.60	2	31.20	31.20	-1	12,123	-0.01%
2022/08/05	5	30.35	0	30.25	30.40	5	12,413	0.04%
2022/08/04	0	0.00	0.1	30.70	30.35	-0.1	12,725	0.00%
2022/08/03	4	30.53	5	30.80	30.40	-1	13,847	-0.01%
2022/08/02	2	31.50	0	0.00	30.90	2	14,494	0.01%
2022/08/01	4	31.54	2	31.98	31.40	2	14,677	0.01%
2022/07/29	10	31.34	25	31.46	31.20	-15	14,887	-0.10%
2022/07/28	25	30.74	23.1	30.68	30.75	1.9	14,936	0.01%
2022/07/27	2	30.45	5	30.40	30.45	-3	15,013	-0.02%
2022/07/26	0	0.00	1	30.00	30.45	-1	15,266	-0.01%
2022/07/25	49.2	30.12	35	30.33	30.35	14.2	15,401	0.09%
2022/07/22	32	29.40	33	29.55	29.30	-1	15,430	-0.01%
2022/07/21	6	28.92	14	29.03	29.00	-8	16,482	-0.05%
2022/07/20	5	29.05	3	29.35	29.05	2	18,316	0.01%
2022/07/19	11	29.29	33	29.42	29.70	-22	19,359	-0.11%
2022/07/18	7	28.83	9	28.81	29.00	-2	19,944	-0.01%
2022/07/15	12	27.48	16	27.17	27.35	-4	19,673	-0.02%
2022/07/14	3	23.72	4	23.70	25.10	-1	19,617	-0.01%
2022/07/13	12	23.68	5	23.80	23.65	7	19,695	0.04%
2022/07/12	10	24.52	0	0.00	23.65	10	19,744	0.05%
2022/07/11	9	25.56	1	26.10	26.25	8	20,168	0.04%
2022/07/08	1	25.75	1	25.30	25.70	0	21,286	0.00%
2022/07/06	0	0.00	1	24.40	24.40	-1	22,120	0.00%
2022/07/05	1	25.10	1	25.50	25.50	0	22,443	0.00%
2022/07/04	1	24.30	0	0.00	24.40	1	22,581	0.00%
2022/06/28	5	25.20	0	0.00	25.80	5	22,620	0.02%
2022/06/27	4	26.30	7	26.12	26.30	-3	22,612	-0.01%
2022/06/24	0	0.00	4	25.80	25.50	-4	22,616	-0.02%
2022/06/23	1	25.55	15.3	25.31	25.40	-14.3	22,605	-0.06%
2022/06/22	15	26.90	25	26.00	25.95	-10	22,519	-0.04%
2022/06/21	7	26.55	2	26.03	27.05	5	22,495	0.02%
2022/06/20	3	26.25	3	26.75	25.95	0	22,427	0.00%
2022/06/17	1	28.05	10	28.05	27.90	-9	22,282	-0.04%
2022/06/15	2	29.10	0	0.00	28.65	2	22,114	0.01%
2022/06/14	1	28.00	5	28.07	28.45	-4	22,067	-0.02%
2022/06/13	1	29.60	5	29.90	29.10	-4	22,170	-0.02%
2022/06/10	2	30.05	0	0.00	30.20	2	22,205	0.01%
2022/06/09	0	0.00	3	30.10	29.95	-3	22,247	-0.01%
2022/06/08	0	0.00	1	29.75	30.05	-1	22,261	0.00%
2022/06/07	3	29.80	3	29.65	29.80	0	22,362	0.00%
2022/06/06	0	0.00	5.1	29.21	29.25	-5.1	22,414	-0.02%
2022/06/02	1	29.00	0	0.00	28.80	1	22,769	0.00%
2022/06/01	6	29.31	8	29.39	29.55	-2	22,924	-0.01%
2022/05/31	24.3	30.15	0	0.00	29.40	24.3	22,897	0.11%
2022/05/30	11	30.70	4.2	30.88	30.70	6.8	22,869	0.03%
2022/05/27	2	31.05	0	0.00	30.90	2	23,008	0.01%
2022/05/26	16	31.38	12	31.71	31.00	4	23,087	0.02%
2022/05/25	8	30.89	38	31.34	31.60	-30	22,981	-0.13%
2022/05/24	22	30.82	13.2	31.26	30.70	8.8	22,716	0.04%
2022/05/23	6.2	31.02	14	31.33	30.90	-7.8	22,524	-0.03%
2022/05/20	7	30.21	1.3	31.07	30.25	5.7	22,346	0.03%
2022/05/19	7.4	30.60	10	30.08	30.60	-2.6	22,169	-0.01%
2022/05/18	1	30.55	2	30.43	30.20	-1	21,994	0.00%
2022/05/17	6	30.14	6	29.73	29.80	0	21,825	0.00%
2022/05/16	9	28.95	7	29.59	30.05	2	21,497	0.01%
2022/05/13	4	28.96	4.4	28.98	29.00	-0.4	21,295	0.00%
2022/05/12	10.2	29.75	18	30.06	28.55	-7.8	21,107	-0.04%
2022/05/11	72.3	31.10	55	30.85	30.60	17.3	20,729	0.08%
2022/05/10	28	30.62	32.1	30.40	31.10	-4.1	19,544	-0.02%
2022/05/09	4	29.26	4	29.50	29.00	0	18,800	0.00%
2022/05/06	19	29.22	25	29.51	29.70	-6	18,430	-0.03%
2022/05/05	5	29.16	3	29.27	29.00	2	17,966	0.01%
2022/05/04	6	28.43	7	28.56	28.70	-1	17,641	-0.01%
2022/05/03	16	27.44	4	27.68	28.00	12	17,390	0.07%
2022/04/29	5	29.01	17	29.26	28.90	-12	16,966	-0.07%
2022/04/28	5	28.90	3.1	29.04	28.50	1.9	16,719	0.01%
2022/04/27	40	30.34	11	29.42	28.80	29	16,354	0.18%
2022/04/26	176	33.42	180.2	32.93	31.55	-4.2	15,213	-0.03%	大買/大賣/
2022/04/25	23.3	31.59	29	31.71	33.35	-5.7	13,191	-0.04%
2022/04/22	3	31.60	51	30.21	32.35	-48	11,844	-0.41%
2022/04/21	2	29.45	6	29.40	29.45	-4	10,750	-0.04%
2022/04/20	40	29.81	29	29.91	29.80	11	10,526	0.10%
2022/04/19	20	29.06	30	29.77	30.10	-10	10,074	-0.10%
2022/04/18	26	29.29	0	0.00	29.00	26	9,706	0.27%
2022/04/15	31	30.09	22	30.28	29.95	9	9,386	0.10%
2022/04/14	110	29.87	93.6	30.04	29.85	16.4	8,735	0.19%	大買/
2022/04/13	30	28.29	78	28.81	29.25	-48	7,484	-0.64%
2022/04/12	25	27.02	26	27.16	27.55	-1	6,739	-0.01%
2022/04/11	4	27.56	26	27.73	27.55	-22	6,542	-0.34%
2022/04/08	3	26.82	7	26.39	26.85	-4	6,172	-0.06%
2022/04/07	0	0.00	1	26.40	25.70	-1	5,975	-0.02%
2022/04/06	0	0.00	6	26.07	26.15	-6	5,855	-0.10%
2022/04/01	0	0.00	26	25.51	25.85	-26	5,801	-0.45%
2022/03/31	27	24.90	2	25.15	25.30	25	5,778	0.43%
2022/03/30	10	25.33	9	25.50	25.40	1	5,804	0.02%
2022/03/29	0	0.00	1	26.05	25.70	-1	5,790	-0.02%
2022/03/28	18	24.95	25	25.30	25.70	-7	5,788	-0.12%
2022/03/25	2	25.73	0	0.00	25.75	2	5,846	0.03%
2022/03/24	2	25.98	1.2	26.02	25.90	0.8	5,884	0.01%
2022/03/23	0	0.00	3	25.78	25.65	-3	5,862	-0.05%
2022/03/22	0	0.00	31	25.41	25.50	-31	5,819	-0.53%
2022/03/21	4	24.98	2	25.53	24.90	2	5,765	0.03%
2022/03/18	2	24.60	0	0.00	24.60	2	5,748	0.03%
2022/03/17	0	0.00	17	24.86	25.00	-17	5,814	-0.29%
2022/03/16	18	24.18	0	0.00	23.90	18	5,747	0.31%
2022/03/15	35	25.90	5	25.97	25.85	30	5,481	0.55%
2022/03/14	0	0.00	29	26.28	26.35	-29	5,389	-0.54%
2022/03/11	36	25.89	8	26.26	25.65	28	5,295	0.53%
2022/03/10	12	25.70	23	25.21	25.90	-11	5,206	-0.21%
2022/03/09	1	25.25	10	24.40	25.20	-9	5,049	-0.18%
2022/03/08	13	25.94	43	25.87	24.65	-30	4,932	-0.61%
2022/03/07	42	26.14	10	26.21	26.15	32	4,513	0.71%
2022/03/04	6	26.04	3	26.10	25.90	3	4,187	0.07%
2022/03/03	124	26.26	7	26.21	26.25	117	4,069	2.88%	大買/鉅額交易
2022/03/02	4	25.49	92	25.55	25.80	-88	3,846	-2.29%
2022/03/01	23	24.65	109	24.78	24.90	-86	3,707	-2.32%	大賣/
2022/02/25	4	23.90	3	23.67	23.90	1	3,634	0.03%
2022/02/24	4	22.94	1	23.35	22.90	3	3,539	0.08%
2022/02/23	0	0.00	1	23.50	23.50	-1	3,490	-0.03%
2022/02/22	5	23.29	3	23.25	23.50	2	3,446	0.06%
2022/02/21	5	24.13	13	23.90	23.90	-8	3,271	-0.24%
2022/02/18	3	22.60	0	0.00	22.85	3	3,001	0.10%
2022/02/17	0	0.00	12	22.35	22.55	-12	2,991	-0.40%
2022/02/16	7	22.51	0	0.00	22.25	7	2,965	0.24%
2022/02/15	0	0.00	91	22.34	22.45	-91	3,039	-2.99%
2022/02/10	0	0.00	10	22.30	22.15	-10	3,186	-0.31%
2022/02/09	0	0.00	14	21.81	21.95	-14	3,311	-0.42%
2022/02/08	2	21.65	3	21.48	21.75	-1	3,323	-0.03%
2022/02/07	0	0.00	15	21.13	21.20	-15	3,329	-0.45%
2022/01/26	4	20.20	0	0.00	20.20	4	3,351	0.12%
2022/01/25	3	20.65	3	20.75	20.30	0	3,398	0.00%
2022/01/24	10	20.65	0	0.00	20.65	10	3,440	0.29%
2022/01/19	3	20.75	0	0.00	20.80	3	3,572	0.08%
2022/01/14	5	21.05	0	0.00	21.20	5	3,814	0.13%
2022/01/13	0	0.00	18	21.88	21.50	-18	3,886	-0.46%
2022/01/12	5	21.10	0	0.00	21.40	5	3,889	0.13%
2022/01/10	3	21.35	5	21.50	21.30	-2	3,890	-0.05%
2022/01/07	5	21.42	0	0.00	21.40	5	3,912	0.13%
2022/01/06	3	21.55	0	0.00	21.75	3	3,962	0.08%
2022/01/05	0	0.00	3	21.75	21.60	-3	4,027	-0.07%
2022/01/04	5	21.61	0	0.00	21.60	5	4,112	0.12%
2021/12/28	0	0.00	3	21.85	21.85	-3	4,369	-0.07%
2021/12/24	1	22.20	0	0.00	22.20	1	4,537	0.02%
2021/12/22	1	22.40	0	0.00	22.30	1	4,557	0.02%
2021/12/21	1	22.20	0	0.00	22.70	1	4,537	0.02%
2021/12/20	1	22.40	6	22.38	22.70	-5	4,481	-0.11%
2021/12/17	1	21.90	7	21.93	21.90	-6	4,445	-0.13%
2021/12/14	1	21.60	0	0.00	21.55	1	4,585	0.02%
2021/12/13	0	0.00	12	22.19	22.25	-12	4,612	-0.26%
2021/12/10	2	21.60	0	0.00	21.55	2	4,606	0.04%
2021/12/09	2	21.50	0	0.00	21.45	2	4,772	0.04%
2021/12/08	9	21.71	6	22.18	21.65	3	5,027	0.06%
2021/12/07	5	21.47	3	21.80	21.85	2	5,313	0.04%
2021/12/06	1	21.35	1	21.60	21.30	0	5,361	0.00%
2021/12/03	5	21.45	2	21.68	21.30	3	5,461	0.05%
2021/12/01	10	21.08	5	21.17	21.25	5	5,774	0.09%
2021/11/29	8	20.78	2	20.85	20.80	6	6,123	0.10%
2021/11/26	18	21.27	6	21.22	21.25	12	6,557	0.18%
2021/11/25	2	21.93	1	22.15	21.80	1	7,106	0.01%
2021/11/24	1	22.00	22	22.12	22.00	-21	7,076	-0.30%
2021/11/22	11	20.98	0	0.00	21.10	11	7,524	0.15%
2021/11/19	26	21.06	10	21.01	21.05	16	7,621	0.21%
2021/11/18	6	21.27	0	0.00	21.25	6	7,845	0.08%
2021/11/17	8	21.43	0	0.00	21.35	8	8,259	0.10%
2021/11/16	13	21.64	0	0.00	21.55	13	8,381	0.16%
2021/11/15	12	21.87	0	0.00	21.75	12	8,549	0.14%
2021/11/12	3	22.22	1	22.45	22.15	2	8,930	0.02%
2021/11/11	2	22.35	21	22.28	22.25	-19	9,405	-0.20%
2021/11/10	1	21.70	5.5	21.65	21.60	-4.5	9,815	-0.05%
2021/11/08	5	22.22	3	22.22	22.15	2	11,587	0.02%
2021/11/05	1	21.20	0	0.00	21.20	1	12,062	0.01%
2021/11/03	0	0.00	2	21.65	21.60	-2	13,125	-0.02%
2021/11/02	1	21.20	0	0.00	21.15	1	13,351	0.01%
2021/11/01	0	0.00	2	21.05	21.00	-2	13,595	-0.01%
2021/10/29	2	21.13	0	0.00	21.20	2	14,022	0.01%
2021/10/28	3	21.00	0	0.00	21.50	3	14,531	0.02%
2021/10/27	15	21.30	0	0.00	21.30	15	15,244	0.10%
2021/10/25	5	22.00	0	0.00	21.85	5	17,751	0.03%
2021/10/22	1	21.75	0	0.00	21.90	1	18,103	0.01%
2021/10/21	0	0.00	4	23.20	23.45	-4	18,215	-0.02%
2021/10/18	0	0.00	2	22.80	22.95	-2	19,119	-0.01%
2021/10/15	0	0.00	4	22.75	22.75	-4	19,965	-0.02%
2021/10/14	1	22.45	2	22.50	22.25	-1	20,620	0.00%
2021/10/13	1	22.90	6	22.68	22.10	-5	21,328	-0.02%
2021/10/12	0	0.00	1	22.45	22.60	-1	21,530	0.00%
2021/10/08	10	23.23	2	23.10	22.95	8	21,625	0.04%
2021/10/06	16	23.75	0	0.00	23.30	16	21,890	0.07%
2021/10/05	139	23.71	5	23.36	23.75	134	22,108	0.61%	大買/鉅額交易
2021/10/04	12	23.33	1	22.65	22.65	11	22,144	0.05%
2021/10/01	5	24.40	6	24.24	24.05	-1	22,269	0.00%
2021/09/30	0	0.00	9	24.92	25.05	-9	22,435	-0.04%
2021/09/29	1	24.55	1	24.85	24.20	0	22,590	0.00%
2021/09/28	11	24.68	3	24.50	24.50	8	22,980	0.03%
2021/09/24	41	24.94	0	0.00	24.75	41	25,173	0.16%
2021/09/23	1	24.90	2	24.90	24.85	-1	27,414	0.00%
2021/09/17	1	25.50	0	0.00	25.50	1	29,013	0.00%
2021/09/16	0	0.00	1	26.05	26.00	-1	29,021	0.00%
2021/09/14	30	26.04	0	0.00	26.10	30	28,920	0.10%
2021/09/13	4	26.85	4	26.51	26.95	0	28,902	0.00%
2021/09/10	5	26.61	4	26.54	26.05	1	28,697	0.00%
2021/09/08	3	25.02	0	0.00	24.75	3	28,335	0.01%
2021/09/06	1	25.75	1	25.85	25.60	0	28,141	0.00%
2021/09/03	7	26.68	7	26.64	26.35	0	27,935	0.00%
2021/09/02	3	26.53	4	26.53	26.65	-1	27,745	0.00%
2021/09/01	16	27.07	11.1	27.14	27.00	4.9	27,620	0.02%
2021/08/31	14	26.98	7	27.01	27.20	7	27,184	0.03%
2021/08/30	5	26.03	3	26.02	26.00	2	26,686	0.01%
2021/08/27	0	0.00	3	25.55	26.00	-3	26,770	-0.01%
2021/08/26	8	26.35	11	26.04	25.60	-3	27,415	-0.01%
2021/08/25	7	25.31	17	25.36	25.35	-10	27,090	-0.04%
2021/08/24	6	25.35	5	25.71	25.65	1	27,011	0.00%
2021/08/23	21	26.02	11	26.00	25.85	10	26,875	0.04%
2021/08/20	4	24.36	5	24.44	24.60	-1	26,510	0.00%
2021/08/19	11.1	24.78	8	24.59	24.20	3.1	26,365	0.01%
2021/08/18	26	24.51	24	24.45	25.60	2	26,158	0.01%
2021/08/17	16.5	24.98	30	25.51	23.90	-13.5	25,777	-0.05%
2021/08/16	25	27.11	16	26.73	26.40	9	25,231	0.04%
2021/08/13	31	28.51	40	28.48	27.55	-9	24,737	-0.04%
2021/08/12	97.5	28.60	90	28.45	29.75	7.5	23,927	0.03%
2021/08/11	37	28.11	26	28.00	27.85	11	22,963	0.05%
2021/08/10	19.5	27.95	15	27.60	27.30	4.5	22,367	0.02%
2021/08/09	61.5	28.26	66	28.26	27.95	-4.5	22,110	-0.02%
2021/08/06	4	26.84	7	27.21	26.95	-3	21,412	-0.01%
2021/08/05	15	26.65	5.1	26.59	26.65	9.9	21,222	0.05%
2021/08/04	35	28.10	32	27.76	27.40	3	21,141	0.01%
2021/08/03	33	28.51	23	28.62	28.85	10	21,239	0.05%
2021/08/02	32	28.08	119.1	28.12	29.30	-87.1	20,948	-0.42%	大賣/
2021/07/30	159	27.90	55.1	28.09	27.20	104	20,265	0.51%	大買/鉅額交易
2021/07/29	20.1	27.53	33.4	27.50	27.95	-13.3	19,168	-0.07%
2021/07/28	18.9	26.15	22	25.97	25.75	-3.1	17,963	-0.02%
2021/07/27	7	25.99	65	26.45	25.60	-58	17,718	-0.33%
2021/07/26	13.5	26.55	7	26.41	26.90	6.5	17,744	0.04%
2021/07/23	33	25.97	37	25.58	26.70	-4	17,549	-0.02%
2021/07/22	12	25.38	12	25.48	25.00	0	17,272	0.00%
2021/07/21	34.1	27.00	77	27.05	26.50	-42.9	17,026	-0.25%
2021/07/20	18	26.62	12	26.61	26.75	6	16,240	0.04%
2021/07/19	14	26.75	15.4	26.60	27.10	-1.4	15,653	-0.01%
2021/07/16	9	24.97	4	25.13	25.10	5	15,298	0.03%
2021/07/15	1	25.05	6	24.58	24.85	-5	15,227	-0.03%
2021/07/14	4	23.38	3	23.12	23.90	1	15,419	0.01%
2021/07/13	6	23.94	2	23.95	23.50	4	16,149	0.02%
2021/07/12	5	25.61	6	26.05	25.05	-1	16,669	-0.01%
2021/07/09	3	25.23	1	25.10	24.65	2	17,158	0.01%
2021/07/08	2	25.50	56	25.02	24.95	-54	17,332	-0.31%
2021/07/07	5	24.58	33	24.80	24.30	-28	17,117	-0.16%
2021/07/06	21	25.87	6	25.65	25.60	15	16,927	0.09%
2021/07/05	7	26.84	1	26.45	26.35	6	16,765	0.04%
2021/07/02	19	26.05	46	26.27	25.65	-27	16,464	-0.16%
2021/07/01	41.1	28.38	98	28.13	26.80	-56.9	15,961	-0.36%
2021/06/30	354.3	26.94	138.1	27.15	27.50	216.2	14,329	1.51%	大買/大賣/鉅額交易
2021/06/29	42	24.29	43.2	23.93	25.15	-1.2	12,019	-0.01%
2021/06/28	10	22.35	30	22.51	22.90	-20	10,786	-0.19%
2021/06/25	0	0.00	11	21.20	20.85	-11	10,250	-0.11%
2021/06/23	12	20.68	0	0.00	20.45	12	10,125	0.12%
2021/06/22	2	21.40	0	0.00	20.80	2	10,050	0.02%
2021/06/21	5	20.08	0	0.00	20.10	5	9,892	0.05%
2021/06/18	4	20.35	0	0.00	20.25	4	9,820	0.04%
2021/06/16	1	20.30	0	0.00	20.30	1	9,748	0.01%
2021/06/11	0	0.00	5	20.74	20.40	-5	9,696	-0.05%
2021/06/10	0	0.00	2	20.20	20.40	-2	9,670	-0.02%
2021/06/08	3	21.12	0	0.00	21.00	3	9,596	0.03%
2021/06/07	0	0.00	2	20.90	20.80	-2	9,580	-0.02%
2021/06/04	14	21.95	12	22.46	21.70	2	9,486	0.02%
2021/06/03	117	22.50	14	22.63	22.45	103	9,303	1.11%	大買/鉅額交易
2021/06/02	0	0.00	24.1	21.03	21.70	-24.1	8,530	-0.28%
2021/06/01	1	20.10	0	0.00	20.10	1	8,419	0.01%
2021/05/31	12	20.08	15	20.28	20.00	-3	8,437	-0.04%
2021/05/28	0	0.00	20	19.65	19.40	-20	8,325	-0.24%
2021/05/24	0	0.00	2	18.90	18.95	-2	8,373	-0.02%
2021/05/21	0	0.00	12	19.25	19.15	-12	8,372	-0.14%
2021/05/19	0	0.00	1	18.95	18.65	-1	8,274	-0.01%
2021/05/18	40	17.90	44	17.91	18.25	-4	8,174	-0.05%
2021/05/17	2	17.80	9	16.77	16.60	-7	8,117	-0.09%
2021/05/14	1	17.90	0	0.00	17.55	1	8,010	0.01%
2021/05/13	1	17.65	1	18.60	18.55	0	7,916	0.00%
2021/05/12	27	20.56	3	20.85	19.60	24	7,828	0.31%
2021/05/11	128	22.53	85	21.83	21.70	43	7,594	0.57%	大買/
2021/05/10	29	22.19	2	22.20	22.15	27	7,003	0.39%
2021/05/07	0	0.00	2	20.95	21.20	-2	6,735	-0.03%
2021/05/06	3	20.57	0	0.00	20.35	3	6,625	0.05%
2021/05/05	0	0.00	13	21.08	20.40	-13	6,476	-0.20%
2021/05/04	10	20.27	18	19.59	19.55	-8	6,276	-0.13%
2021/05/03	12	21.78	1	21.65	21.65	11	6,096	0.18%
2021/04/29	3	20.93	5.3	21.47	21.20	-2.3	5,810	-0.04%
2021/04/27	3	20.75	5	20.90	21.00	-2	5,570	-0.04%
2021/04/22	1	20.70	1	22.55	20.55	0	5,281	0.00%
2021/04/20	9	23.47	22	22.20	22.10	-13	4,649	-0.28%
2021/04/19	49	23.31	7	23.37	23.65	42	4,266	0.98%
2021/04/16	27	21.68	105	21.42	21.50	-78	3,385	-2.30%	大賣/
2021/04/15	111	20.76	48	20.80	20.95	63	2,604	2.42%	大買/
2021/04/14	2	19.15	0	0.00	19.75	2	1,850	0.11%
2021/04/09	0	0.00	1	18.10	18.05	-1	1,450	-0.07%
2021/04/08	0	0.00	1	18.40	18.35	-1	1,395	-0.07%
2021/04/07	2	18.10	4	17.90	17.80	-2	1,262	-0.16%
2021/03/26	0	0.00	0.1	16.65	16.70	-0.1	1,217	0.00%
2021/03/15	1	17.15	1	17.10	17.15	0	1,605	0.00%
2021/03/05	5	17.35	0.3	17.38	17.20	4.7	1,552	0.30%
2021/03/04	0	0.00	1	17.15	17.80	-1	1,468	-0.07%
2021/03/03	0	0.00	2	16.85	17.20	-2	1,403	-0.14%
2021/02/26	1	17.40	0	0.00	17.15	1	1,385	0.07%
2021/02/24	8	17.57	5	17.55	17.25	3	1,305	0.23%
2021/01/20	1	15.30	0	0.00	15.30	1	1,128	0.09%
2021/01/19	1	15.75	0	0.00	15.85	1	1,112	0.09%
2021/01/15	1	15.80	0	0.00	15.85	1	1,103	0.09%
2021/01/13	1	16.05	0	0.00	16.20	1	1,087	0.09%
2020/12/22	2	17.78	1	17.00	17.00	1	856	0.12%
2020/12/21	5	18.14	3	18.30	18.25	2	784	0.26%
2020/12/14	1	17.80	2	17.38	17.50	-1	590	-0.17%
2020/12/10	2	17.00	6	17.36	17.20	-4	489	-0.82%
2020/11/18	0	0.00	1	16.05	16.05	-1	363	-0.28%
2020/11/16	1	15.55	0	0.00	15.50	1	343	0.29%
2020/11/06	0	0.00	0.9	15.40	15.40	-0.9	342	-0.25%
2020/11/04	1	15.30	0	0.00	15.40	1	349	0.29%
2020/10/29	0.1	15.50	0	0.00	15.45	0.1	347	0.03%
2020/10/27	1	15.45	0	0.00	15.40	1	347	0.29%
2020/09/23	0	16.10	0	16.10	15.90	0	357	0.00%
2020/09/10	0	0.00	1	16.50	16.55	-1	426	-0.23%
2020/09/07	1	16.75	0	0.00	16.90	1	407	0.25%
2020/08/26	0	15.90	0	0.00	15.85	0	369	0.01%
2020/07/15	3	15.70	0	0.00	15.70	3	463	0.65%
2020/07/14	0	0.00	0.9	16.10	15.75	-0.9	462	-0.20%
2020/07/03	2	15.90	0	0.00	15.95	2	470	0.43%
2020/06/23	0	0.00	2	15.95	15.95	-2	473	-0.42%
2020/05/18	0	0.00	6	16.40	16.55	-6	619	-0.97%
2020/05/05	0	0.00	0.2	16.10	16.20	-0.2	622	-0.04%
2020/03/23	0	0.00	10	13.90	14.10	-10	615	-1.63%
2020/03/19	10	14.00	10	13.60	13.95	0	603	0.00%
2020/01/30	7	17.85	0	0.00	17.50	7	524	1.34%
2020/01/08	0	0.00	3	18.35	18.30	-3	582	-0.52%
2019/12/30	0	0.00	1	18.60	18.65	-1	638	-0.16%
2019/12/24	0	0.00	2	18.70	18.70	-2	663	-0.30%
2019/12/19	2	18.55	0	0.00	18.65	2	689	0.29%
2019/12/16	1	18.60	0	0.00	18.60	1	709	0.14%
2019/11/08	2	19.05	0	0.00	18.95	2	1,529	0.13%
2019/11/06	0	0.00	0.1	19.10	19.10	-0.1	1,533	-0.01%
2019/11/04	0	0.00	0.2	19.30	19.30	-0.2	1,530	-0.01%
2019/10/18	20	19.25	0	0.00	19.40	20	1,598	1.25%
2019/10/15	3	19.30	0	0.00	19.40	3	1,558	0.19%
2019/10/14	0	0.00	6	20.00	20.00	-6	1,512	-0.40%
2019/10/02	1	20.35	0	0.00	20.35	1	1,510	0.07%
2019/09/23	0	0.00	8	20.20	20.15	-8	1,534	-0.52%
2019/09/17	0	0.00	5	20.50	20.55	-5	1,545	-0.32%
2019/09/02	20	20.90	40	20.94	21.15	-20	1,435	-1.39%
2019/08/29	0	0.00	30	20.43	20.55	-30	1,316	-2.28%
2019/08/26	0	0.00	5	20.60	20.50	-5	1,274	-0.39%
2019/08/20	5	20.05	0	0.00	20.15	5	1,160	0.43%
2019/08/19	50	21.15	0	0.00	20.60	50	1,109	4.51%
2019/08/16	20	20.60	23	20.39	20.50	-3	981	-0.31%
2019/08/06	5	19.15	0	0.00	19.30	5	841	0.59%
2019/07/23	0	0.00	5	19.40	19.35	-5	825	-0.61%
2019/07/18	1	19.25	0	0.00	19.25	1	887	0.11%
2019/07/17	5	19.25	0	0.00	19.25	5	886	0.56%
2019/07/16	0	0.00	1	19.25	19.25	-1	890	-0.11%
2019/07/09	1	19.35	0	0.00	19.35	1	1,000	0.10%
2019/05/16	1	19.90	1	20.00	19.90	0	2,948	0.00%
2019/05/09	2	19.05	2	19.10	19.15	0	2,908	0.00%
2019/04/26	5	20.00	30	19.90	19.80	-25	2,874	-0.87%
2019/04/25	0	0.00	10	20.15	20.15	-10	2,848	-0.35%
2019/04/22	10	20.75	2	20.75	20.75	8	2,818	0.28%
2019/04/18	2	20.35	0	0.00	20.35	2	2,817	0.07%
2019/04/17	5	20.50	0	0.00	20.70	5	2,808	0.18%
2019/04/16	5	20.90	1	21.10	20.75	4	2,825	0.14%
2019/04/12	0	0.00	4	20.75	20.75	-4	2,872	-0.14%
2019/04/10	1	21.10	0	0.00	20.70	1	2,880	0.03%
2019/04/02	9	20.39	0	0.00	20.50	9	2,759	0.33%
2019/04/01	5	21.00	0	0.00	20.75	5	2,712	0.18%
2019/03/29	10	21.11	59	21.00	21.20	-49	2,659	-1.84%
2019/03/28	5	20.00	0	0.00	20.10	5	2,573	0.19%
2019/03/27	17	21.39	0	0.00	21.15	17	2,446	0.69%
2019/03/25	0	0.00	2	22.60	22.80	-2	2,284	-0.09%
2019/03/20	0	0.00	6	23.40	23.45	-6	2,170	-0.28%
2019/03/19	0	0.00	3	23.52	23.45	-3	2,111	-0.14%
2019/03/18	0	0.00	4	22.90	22.70	-4	1,795	-0.22%
2019/03/15	1	22.10	4	22.10	22.15	-3	1,686	-0.18%
2019/03/14	0	0.00	8	21.99	21.95	-8	1,625	-0.49%
2019/03/13	0	0.00	3	22.25	21.95	-3	1,587	-0.19%
2019/03/12	3	22.35	7	22.23	21.90	-4	1,521	-0.26%
2019/03/11	3	20.85	15	20.90	21.30	-12	1,334	-0.90%
2019/03/07	1	21.25	15	21.61	20.80	-14	1,461	-0.96%
2019/03/06	1	21.10	10	21.25	21.20	-9	1,310	-0.69%
2019/03/05	3	20.15	4	20.04	19.90	-1	1,025	-0.10%
2019/02/27	7	18.88	0	0.00	18.85	7	963	0.73%
2019/02/26	7	19.35	0	0.00	19.05	7	966	0.72%
2019/02/25	10	19.30	43	19.10	19.30	-33	959	-3.44%
2019/02/22	5	18.80	0	0.00	18.95	5	948	0.53%
2019/01/22	2	18.20	0	0.00	18.25	2	841	0.24%
2019/01/11	0	0.00	1	19.20	19.20	-1	796	-0.13%
2019/01/09	0	0.00	16	19.28	19.15	-16	774	-2.07%
2019/01/08	48	19.12	0	0.00	19.20	48	753	6.37%
2019/01/07	1	19.30	1	19.35	19.00	0	720	0.00%
2019/01/04	0	0.00	3	18.15	17.75	-3	663	-0.45%
2018/12/28	0	0.00	3	16.55	16.60	-3	627	-0.48%
2018/12/20	3	16.35	0	0.00	16.40	3	627	0.48%
2018/12/18	3	16.45	0	0.00	16.45	3	623	0.48%
2018/12/17	3	16.55	0	0.00	16.55	3	626	0.48%
2018/12/06	0	0.00	0.4	17.00	17.00	-0.4	619	-0.06%
2018/12/05	0	0.00	6	17.03	17.00	-6	615	-0.98%
2018/12/03	0	0.00	0.1	16.30	16.40	-0.1	598	-0.01%
2018/11/21	3	16.55	0	0.00	16.45	3	310	0.97%
2018/10/25	0	0.00	3	16.60	16.75	-3	363	-0.83%
2018/10/11	3	16.70	0	0.00	17.00	3	417	0.72%
2018/08/22	3	18.10	0	0.00	18.15	3	716	0.42%
2018/08/16	0.1	17.30	0	0.00	17.30	0.1	725	0.01%
2018/08/01	0	0.00	2	17.35	17.30	-2	754	-0.27%
2018/07/24	10	16.85	0	0.00	17.00	10	752	1.33%
2018/07/09	1	18.05	0	0.00	18.10	1	776	0.13%
2018/06/22	10	19.05	0	0.00	19.05	10	813	1.23%
2018/06/04	5	19.15	0	0.00	19.15	5	705	0.71%
2018/05/07	0	0.00	15	19.05	19.10	-15	696	-2.15%
2018/04/23	2	19.60	0	0.00	19.55	2	774	0.26%
2018/04/19	1	19.70	0	0.00	19.70	1	780	0.13%
2018/04/16	7	19.85	0	0.00	19.80	7	812	0.86%
2018/04/13	3	19.85	0	0.00	19.85	3	815	0.37%
2018/04/10	3	20.05	0	0.00	20.05	3	845	0.35%
2018/03/30	12	20.84	15	20.78	20.80	-3	874	-0.34%
2018/02/06	2	20.05	0	0.00	20.00	2	1,187	0.17%
2018/02/01	0	0.00	3	20.25	20.25	-3	1,158	-0.26%
2018/01/26	3	20.10	0	0.00	20.15	3	1,176	0.25%
2018/01/22	5	20.10	0	0.00	20.45	5	1,176	0.43%
2018/01/18	0	0.00	10	20.55	20.55	-10	1,168	-0.86%
2018/01/10	10	20.28	0	0.00	20.35	10	1,134	0.88%
2018/01/09	22	20.18	10	20.15	20.25	12	1,124	1.07%
2018/01/05	10	20.17	0	0.00	20.15	10	1,120	0.89%