榮剛 (5009)-元富-信義券商分點個股進出

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
55.8
漲跌
▲0.9
漲幅
+1.64%
成交量
10,034張
產業
上櫃鋼鐵類股
528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－元富-信義券商分點個股進出

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

元富-信義券商分點個股進出
元富-信義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
2024/05/16	2	54.80	2	54.95	54.90	0	11,014	0.00%
2024/05/15	12	55.10	14	55.53	55.20	-2	10,959	-0.02%
2024/05/14	28.1	55.79	22.3	55.66	55.80	5.8	10,834	0.05%
2024/05/13	17	55.28	15	55.79	55.20	2	10,659	0.02%
2024/05/10	13	55.87	20	55.39	56.00	-7	10,556	-0.07%
2024/05/09	29	55.47	22	55.97	54.90	7	10,442	0.07%
2024/05/08	13	54.82	11.3	55.19	54.70	1.7	10,252	0.02%
2024/05/07	18	54.63	21	55.59	54.50	-3	10,194	-0.03%
2024/05/06	21	56.49	12	56.83	56.10	9	9,960	0.09%
2024/05/03	150	57.12	129	57.75	57.00	21	9,729	0.22%	大買/大賣/
2024/05/02	45	57.13	67	56.48	57.60	-22	9,394	-0.23%
2024/04/30	59	54.44	66	55.80	54.20	-7	8,518	-0.08%
2024/04/29	17	54.48	24	54.07	54.80	-7	8,034	-0.09%
2024/04/26	14	53.03	18	53.15	52.80	-4	7,806	-0.05%
2024/04/25	5	52.56	2	52.55	52.60	3	7,679	0.04%
2024/04/24	4	52.88	2	52.90	53.00	2	7,613	0.03%
2024/04/23	29	53.06	13	53.80	52.80	16	7,547	0.21%
2024/04/22	55	53.84	37	54.67	54.20	18	7,350	0.24%
2024/04/19	46	54.97	43	54.60	54.90	3	7,016	0.04%
2024/04/18	30	54.62	29	53.94	54.70	1	6,616	0.02%
2024/04/17	16	53.68	52	53.55	53.50	-36	6,379	-0.56%
2024/04/16	116	52.09	111	53.27	51.90	5	6,043	0.08%	大買/大賣/
2024/04/15	30	54.36	39	53.48	53.30	-9	5,658	-0.16%
2024/04/12	31	52.45	23	52.62	52.50	8	5,187	0.15%
2024/04/11	53	52.63	44	52.58	52.60	9	5,092	0.18%
2024/04/10	83	52.30	73	51.86	52.50	10	4,927	0.20%
2024/04/02	1	49.40	1	49.40	49.30	0	4,494	0.00%
2024/04/01	4	49.66	2	49.55	49.55	2	4,543	0.04%
2024/03/29	2	49.30	0	0.00	49.30	2	4,723	0.04%
2024/03/28	4	49.80	5	50.50	49.65	-1	4,887	-0.02%
2024/03/27	9	49.71	1	49.65	49.65	8	5,331	0.15%
2024/03/26	6	49.83	2	48.90	49.05	4	5,334	0.07%
2024/03/25	0	0.00	8	49.82	49.80	-8	5,373	-0.15%
2024/03/22	1	48.75	0	0.00	49.00	1	5,440	0.02%
2024/03/21	4	49.09	204	48.89	49.00	-200	5,739	-3.48%	大賣/鉅額交易
2024/03/20	0	48.95	8	48.97	48.90	-8	5,835	-0.14%
2024/03/19	12	49.00	12.4	49.19	48.85	-0.4	5,894	-0.01%
2024/03/18	0.4	48.44	3	48.27	48.40	-2.6	5,952	-0.04%
2024/03/15	3	47.75	1	47.55	47.70	2	5,980	0.03%
2024/03/14	2	47.73	102	47.69	47.75	-100	6,016	-1.66%	大賣/
2024/03/13	7	47.93	3	48.42	47.70	4	6,105	0.07%
2024/03/12	3	48.50	6	48.55	48.55	-3	6,164	-0.05%
2024/03/11	3	47.95	50	47.90	47.95	-47	6,209	-0.76%
2024/03/08	7	47.91	2	47.88	47.70	5	6,321	0.08%
2024/03/07	1	48.45	2	48.50	48.35	-1	6,424	-0.02%
2024/03/06	1	48.85	2	48.75	48.75	-1	6,482	-0.02%
2024/03/05	3	48.72	6	48.63	48.70	-3	6,483	-0.05%
2024/03/04	1	48.35	24	48.24	48.30	-23	6,432	-0.36%
2024/03/01	13	48.19	26	47.99	48.30	-13	6,473	-0.20%
2024/02/29	3	46.93	3	47.07	47.00	0	6,393	0.00%
2024/02/27	1	46.50	0	0.00	46.50	1	6,533	0.02%
2024/02/26	3	46.73	1	46.70	46.45	2	6,762	0.03%
2024/02/23	2	47.00	0	0.00	46.70	2	6,819	0.03%
2024/02/22	0	0.00	1	47.60	47.15	-1	6,850	-0.01%
2024/02/21	8	47.31	0	0.00	47.15	8	6,902	0.12%
2024/02/20	9	46.98	0	0.00	47.00	9	7,005	0.13%
2024/02/19	1	47.85	1	47.95	47.85	0	6,981	0.00%
2024/02/16	1	47.85	4	47.33	47.65	-3	7,059	-0.04%
2024/02/15	0	0.00	1	46.25	46.30	-1	7,018	-0.01%
2024/02/05	2	45.70	6	45.98	45.75	-4	6,987	-0.06%
2024/02/02	1	46.65	0	0.00	46.20	1	6,915	0.01%
2024/02/01	3	47.07	2	47.45	47.05	1	6,860	0.01%
2024/01/31	3	47.75	2	48.40	47.60	1	6,832	0.01%
2024/01/30	10	48.07	10	48.13	47.80	0	6,838	0.00%
2024/01/29	0	0.00	3	47.50	47.50	-3	6,806	-0.04%
2024/01/25	2	47.03	1	47.15	46.85	1	6,822	0.01%
2024/01/24	8	47.16	4	47.89	47.10	4	6,879	0.06%
2024/01/23	0	0.00	1	46.45	46.40	-1	6,854	-0.01%
2024/01/22	2	45.90	0	0.00	46.00	2	6,968	0.03%
2024/01/19	2	46.10	46	46.00	46.00	-44	6,994	-0.63%
2024/01/18	3	46.28	2	46.33	46.05	1	7,018	0.01%
2024/01/17	1	45.95	0	0.00	45.90	1	7,040	0.01%
2024/01/16	1	47.20	1	47.80	47.15	0	7,129	0.00%
2024/01/12	4	47.09	0	0.00	47.10	4	7,199	0.06%
2024/01/11	1	47.05	0	0.00	47.20	1	7,228	0.01%
2024/01/05	1	48.50	9	48.71	48.85	-8	7,444	-0.11%
2024/01/04	5	48.01	0	0.00	47.80	5	7,477	0.07%
2024/01/03	2	48.98	1	48.95	48.65	1	7,427	0.01%
2024/01/02	1	49.00	0	0.00	49.00	1	7,402	0.01%
2023/12/29	10	49.45	2	48.78	48.85	8	7,502	0.11%
2023/12/28	7	48.94	2	48.93	48.75	5	7,474	0.07%
2023/12/27	4	49.33	3	49.25	49.20	1	7,433	0.01%
2023/12/26	9	49.54	16	50.38	49.20	-7	7,403	-0.09%
2023/12/25	14	49.87	15	50.39	49.00	-1	7,233	-0.01%
2023/12/22	66	50.64	4	49.88	49.45	62	7,151	0.87%
2023/12/20	1	51.20	2	51.60	51.70	-1	6,695	-0.01%
2023/12/19	16	50.97	16	50.93	50.90	0	6,648	0.00%
2023/12/18	27	51.73	26	51.64	51.60	1	6,687	0.01%
2023/12/15	20	51.66	25	50.91	51.50	-5	6,560	-0.08%
2023/12/14	7	50.01	11	50.12	49.80	-4	6,292	-0.06%
2023/12/13	8	49.49	7	50.01	49.40	1	6,241	0.02%
2023/12/12	4	49.79	16	49.57	49.70	-12	6,243	-0.19%
2023/12/11	6	49.03	16	49.75	49.00	-10	6,203	-0.16%
2023/12/08	8	49.23	6	49.07	49.25	2	6,294	0.03%
2023/12/07	18	49.63	18	49.85	49.35	0	6,330	0.00%
2023/12/06	2	49.80	2	49.35	50.10	0	6,363	0.00%
2023/12/05	8	48.71	9	48.99	48.70	-1	6,362	-0.02%
2023/12/04	10	49.54	13	49.63	49.45	-3	6,360	-0.05%
2023/12/01	21	49.36	34	49.10	49.35	-13	6,314	-0.21%
2023/11/30	2	48.38	9	48.51	48.70	-7	6,270	-0.11%
2023/11/29	1	47.80	3	47.75	47.75	-2	6,552	-0.03%
2023/11/28	1	46.95	40	47.35	47.50	-39	6,644	-0.59%
2023/11/27	7	46.97	5	47.51	46.90	2	6,811	0.03%
2023/11/24	12	47.98	27	48.21	47.85	-15	7,115	-0.21%
2023/11/22	25	47.78	23	47.69	47.75	2	7,231	0.03%
2023/11/21	1	46.70	1	46.15	46.75	0	7,064	0.00%
2023/11/20	2	45.93	0	0.00	46.25	2	7,149	0.03%
2023/11/17	25	46.42	28	46.77	46.40	-3	7,247	-0.04%
2023/11/16	5	46.38	24	46.23	46.50	-19	7,257	-0.26%
2023/11/15	1	45.60	5	45.55	45.65	-4	7,212	-0.06%
2023/11/14	11	45.44	10	46.03	45.30	1	7,278	0.01%
2023/11/09	2	45.50	2	45.45	45.40	0	7,483	0.00%
2023/11/08	1	45.65	0	0.00	45.65	1	7,656	0.01%
2023/11/06	0	0.00	11	45.84	45.90	-11	7,925	-0.14%
2023/11/03	0	0.00	2	45.45	45.55	-2	8,105	-0.02%
2023/10/31	1	44.65	0	0.00	44.60	1	8,873	0.01%
2023/10/27	4	45.80	4	45.25	44.90	0	9,032	0.00%
2023/10/26	0	0.00	1	45.20	45.25	-1	9,034	-0.01%
2023/10/25	0	0.00	1	45.40	45.20	-1	9,160	-0.01%
2023/10/24	7	44.22	1	44.55	44.65	6	9,235	0.06%
2023/10/23	3	44.67	13	45.51	44.50	-10	9,284	-0.11%
2023/10/20	32	43.41	6	43.27	44.00	26	9,375	0.28%
2023/10/19	2	44.10	0	0.00	43.90	2	9,503	0.02%
2023/10/18	9	44.22	0	0.00	44.00	9	9,631	0.09%
2023/10/17	5.2	45.48	0	0.00	45.00	5.2	9,796	0.05%
2023/10/16	0	0.00	10	46.53	45.60	-10	9,989	-0.10%
2023/10/13	0	0.00	4.4	45.85	45.30	-4.4	10,021	-0.04%
2023/10/12	6	45.42	0	0.00	45.75	6	10,295	0.06%
2023/10/11	0	0.00	3	45.13	45.05	-3	10,432	-0.03%
2023/10/06	2	44.00	1	44.55	44.45	1	10,534	0.01%
2023/10/05	3	44.12	0	0.00	44.00	3	10,699	0.03%
2023/10/04	6.2	44.18	0	0.00	43.90	6.2	10,774	0.06%
2023/10/03	0	0.00	0.5	45.40	45.15	-0.5	10,741	0.00%
2023/09/26	2.1	45.39	0	0.00	45.10	2.1	11,886	0.02%
2023/09/25	0	0.00	2	46.05	46.50	-2	12,041	-0.02%
2023/09/22	3	45.00	3	45.10	45.40	0	12,061	0.00%
2023/09/21	4.1	45.17	1	44.85	45.25	3.1	12,203	0.03%
2023/09/20	2	46.45	0	0.00	46.20	2	12,217	0.02%
2023/09/19	4	46.33	0	0.00	46.65	4	12,364	0.03%
2023/09/18	1	46.70	0	0.00	46.30	1	12,443	0.01%
2023/09/15	3	46.07	2	46.03	46.40	1	12,511	0.01%
2023/09/14	1	45.50	4	45.81	45.50	-3	12,729	-0.02%
2023/09/13	7.1	45.23	1	45.20	45.15	6.1	13,041	0.05%
2023/09/12	0.1	46.50	0	0.00	46.30	0.1	13,042	0.00%
2023/09/11	6	46.99	1	47.00	46.65	5	13,107	0.04%
2023/09/06	0.1	47.20	2	47.20	47.05	-1.9	13,348	-0.01%
2023/09/04	2	47.63	6	46.75	47.20	-4	13,466	-0.03%
2023/09/01	0	0.00	3	45.80	45.75	-3	13,262	-0.02%
2023/08/31	5	44.62	3	45.05	45.15	2	13,483	0.01%
2023/08/30	15.1	45.32	0	0.00	44.85	15.1	13,993	0.11%
2023/08/29	1	45.05	2	46.15	46.70	-1	13,793	-0.01%
2023/08/28	0	0.00	3	46.30	45.85	-3	13,839	-0.02%
2023/08/25	4	45.25	1	45.30	45.20	3	13,768	0.02%
2023/08/24	5	45.34	0	0.00	45.70	5	13,789	0.04%
2023/08/23	1	45.45	1	46.00	45.55	0	13,730	0.00%
2023/08/22	2	45.30	6	45.10	44.95	-4	13,665	-0.03%
2023/08/21	0.2	46.10	0	0.00	45.90	0.2	13,791	0.00%
2023/08/18	1	45.45	0	0.00	45.40	1	14,167	0.01%
2023/08/17	17	46.18	0	0.00	46.10	17	14,655	0.12%
2023/08/16	0.5	45.10	0	0.00	45.30	0.5	14,857	0.00%
2023/08/14	4	45.23	0	0.00	45.10	4	15,771	0.03%
2023/08/11	2	46.38	2	47.25	46.55	0	15,792	0.00%
2023/08/10	2	48.00	21	47.47	47.45	-19	15,783	-0.12%
2023/08/09	4	48.35	1	48.45	48.25	3	15,800	0.02%
2023/08/08	1	48.60	0	0.00	48.90	1	15,765	0.01%
2023/08/07	19.1	49.34	9	48.83	49.30	10.1	15,810	0.06%
2023/08/04	7	52.73	0	0.00	52.90	7	15,535	0.05%
2023/08/02	2	52.70	0.2	54.40	52.60	1.8	15,832	0.01%
2023/08/01	1	53.10	0	0.00	53.10	1	15,856	0.01%
2023/07/31	2	53.40	3	53.83	53.40	-1	16,153	-0.01%
2023/07/28	43	54.18	1	54.20	54.00	42	16,431	0.26%
2023/07/27	2	55.30	7	55.54	55.10	-5	16,688	-0.03%
2023/07/26	0	0.00	2	55.05	54.10	-2	16,988	-0.01%
2023/07/25	31	55.73	23.5	55.72	55.70	7.5	17,576	0.04%
2023/07/24	4	54.53	3.1	53.35	54.50	0.9	17,776	0.01%
2023/07/21	3	52.90	1	52.30	52.50	2	17,815	0.01%
2023/07/20	0	0.00	3.1	52.83	53.80	-3.1	18,031	-0.02%
2023/07/19	5.2	53.32	1	54.10	51.70	4.2	18,061	0.02%
2023/07/18	7	53.04	5	52.96	53.70	2	18,306	0.01%
2023/07/17	7.2	53.54	2.2	53.65	53.50	5	18,480	0.03%
2023/07/14	7.1	54.19	1	54.70	53.60	6.1	18,427	0.03%
2023/07/13	3.2	55.43	3	55.37	54.60	0.2	18,860	0.00%
2023/07/12	3.8	56.36	10	56.00	55.60	-6.2	19,325	-0.03%
2023/07/11	7	56.90	2.3	57.10	56.60	4.7	19,621	0.02%
2023/07/10	6	56.88	6	57.05	56.90	0	20,468	0.00%
2023/07/07	6.2	56.39	6	56.28	56.10	0.2	21,173	0.00%
2023/07/06	15.2	58.32	4	58.15	57.30	11.2	21,351	0.05%
2023/07/05	4	60.75	4	60.43	60.50	0	21,242	0.00%
2023/07/04	2	59.15	8	58.60	60.00	-6	21,045	-0.03%
2023/07/03	11	58.69	6	58.77	59.40	5	20,793	0.02%
2023/06/30	4	57.58	1	58.00	57.60	3	20,591	0.01%
2023/06/29	4	57.50	5	57.64	57.10	-1	20,543	0.00%
2023/06/28	2	57.50	2	57.50	56.60	0	20,443	0.00%
2023/06/27	4	56.95	4	56.65	56.20	0	20,598	0.00%
2023/06/26	4	58.43	10.3	58.34	58.10	-6.3	20,646	-0.03%
2023/06/21	5	58.68	6	59.00	58.40	-1	20,678	0.00%
2023/06/20	9.7	58.91	4	58.90	58.20	5.7	20,649	0.03%
2023/06/19	34.3	59.91	37	60.53	60.60	-2.7	20,563	-0.01%
2023/06/16	1.4	58.85	6.1	59.07	58.00	-4.7	20,613	-0.02%
2023/06/15	2	57.75	14	57.98	58.60	-12	20,585	-0.06%
2023/06/14	4.4	57.13	3	57.30	56.60	1.4	20,658	0.01%
2023/06/13	4.1	56.87	21	57.11	57.30	-16.9	20,952	-0.08%
2023/06/12	28.5	57.05	7	56.69	56.60	21.5	21,046	0.10%
2023/06/09	2.5	59.32	1	59.50	58.70	1.5	20,987	0.01%
2023/06/08	2	59.50	6	59.62	59.20	-4	21,301	-0.02%
2023/06/07	6.3	58.99	3.3	59.37	59.30	3	21,446	0.01%
2023/06/06	9.9	59.45	6	59.57	59.30	3.9	21,829	0.02%
2023/06/05	36.2	60.20	62	59.72	58.90	-25.8	22,475	-0.11%
2023/06/02	157	57.58	4	57.60	56.60	153	22,505	0.68%	大買/鉅額交易
2023/06/01	9.5	56.66	3.3	56.31	57.20	6.2	22,401	0.03%
2023/05/31	3.5	54.71	4.2	54.80	55.70	-0.7	22,283	0.00%
2023/05/30	3	54.30	2	54.90	54.10	1	22,289	0.00%
2023/05/29	3	54.93	4.2	55.15	54.90	-1.2	22,522	-0.01%
2023/05/26	3	54.27	4.1	54.30	54.10	-1.1	22,987	0.00%
2023/05/25	5.1	54.26	3	54.37	54.20	2.1	23,153	0.01%
2023/05/24	28.1	56.15	3	55.47	55.00	25.1	23,148	0.11%
2023/05/23	7	55.34	8.1	55.23	55.70	-1.1	22,937	0.00%
2023/05/22	6	52.48	3	52.10	52.60	3	22,589	0.01%
2023/05/19	33.7	54.10	4	52.40	51.70	29.7	22,525	0.13%
2023/05/18	1.1	56.25	5	56.92	56.90	-3.9	21,742	-0.02%
2023/05/17	2	55.85	4	55.70	56.10	-2	21,600	-0.01%
2023/05/16	4.1	54.99	2	54.75	55.20	2.1	21,489	0.01%
2023/05/15	4.1	54.46	3	54.53	54.20	1.1	21,524	0.01%
2023/05/12	7.2	54.46	1	54.30	55.50	6.2	21,639	0.03%
2023/05/11	9	55.03	32	56.23	54.90	-23	21,505	-0.11%
2023/05/10	3	57.23	122	57.24	57.10	-119	21,283	-0.56%	大賣/鉅額交易
2023/05/09	8.4	56.92	5	56.74	56.40	3.4	21,155	0.02%
2023/05/08	0	0.00	3	58.27	58.10	-3	20,936	-0.01%
2023/05/05	7.3	58.53	6	58.77	58.00	1.3	21,002	0.01%
2023/05/04	12	59.88	6	59.52	60.10	6	20,885	0.03%
2023/05/03	4	58.70	3.1	58.69	58.50	0.9	20,956	0.00%
2023/05/02	2.4	58.09	1	58.00	57.70	1.4	20,644	0.01%
2023/04/28	8	58.53	10	58.32	58.80	-2	20,417	-0.01%
2023/04/27	8	56.39	4	55.80	56.80	4	19,842	0.02%
2023/04/26	5	53.68	4	54.28	54.50	1	19,490	0.01%
2023/04/25	3.1	53.83	2	53.50	54.30	1.1	19,361	0.01%
2023/04/24	2.1	55.12	2	55.85	56.00	0.1	19,146	0.00%
2023/04/21	9.2	55.46	8	55.58	54.30	1.2	19,157	0.01%
2023/04/20	6	58.25	6	58.70	57.60	0	18,682	0.00%
2023/04/19	6	59.97	3	59.80	59.60	3	18,409	0.02%
2023/04/18	8	60.30	4	60.05	60.00	4	18,251	0.02%
2023/04/17	12	61.13	13	61.93	62.80	-1	17,846	-0.01%
2023/04/14	11	60.55	2	58.20	58.80	9	17,383	0.05%
2023/04/13	28	60.74	174	59.26	60.20	-146	17,106	-0.85%	大賣/鉅額交易
2023/04/12	162	60.47	6	59.07	60.10	156	16,326	0.96%	大買/鉅額交易
2023/04/11	8	54.94	3	55.13	55.00	5	15,667	0.03%
2023/04/10	7	54.20	16	53.59	53.90	-9	15,476	-0.06%
2023/04/07	2	52.15	2	52.15	52.00	0	15,270	0.00%
2023/04/06	6	52.35	1	52.40	52.40	5	15,299	0.03%
2023/03/31	1	51.70	1	51.30	51.40	0	15,361	0.00%
2023/03/30	1	52.10	2	52.00	51.90	-1	15,700	-0.01%
2023/03/29	3	51.57	3	51.57	51.80	0	16,086	0.00%
2023/03/28	3	51.60	6	51.03	51.50	-3	16,247	-0.02%
2023/03/27	5	52.34	3	51.77	52.10	2	16,054	0.01%
2023/03/24	4	50.98	8	50.78	50.60	-4	15,998	-0.02%
2023/03/23	3	51.93	4.1	51.66	51.50	-1.1	16,171	-0.01%
2023/03/22	1	53.00	4	51.65	51.80	-3	16,609	-0.02%
2023/03/21	8	52.48	8	53.23	52.60	0	17,190	0.00%
2023/03/20	2	50.55	13	50.27	50.00	-11	17,266	-0.06%
2023/03/17	5	49.86	6.1	49.69	50.30	-1.1	17,307	-0.01%
2023/03/16	9.1	49.30	12	48.98	48.65	-3	17,127	-0.02%
2023/03/15	2	50.23	3	50.13	50.90	-1	16,866	-0.01%
2023/03/14	6	49.79	5	49.76	49.55	1	16,699	0.01%
2023/03/13	5.1	49.36	5.4	49.68	50.00	-0.3	16,595	0.00%
2023/03/10	8.5	49.04	11	49.10	50.00	-2.5	16,262	-0.02%
2023/03/09	9.5	48.75	9.2	48.23	49.20	0.4	16,160	0.00%
2023/03/08	33.1	48.98	17	49.57	49.00	16.1	15,791	0.10%
2023/03/07	10	46.89	6	47.10	48.10	4	15,134	0.03%
2023/03/06	1	43.40	2.1	43.71	43.75	-1.1	14,515	-0.01%
2023/03/03	2	43.73	2	43.50	43.25	0	14,651	0.00%
2023/03/02	3	43.37	2	43.53	43.70	1	14,911	0.01%
2023/03/01	5.1	43.45	6	42.97	43.55	-0.9	15,377	-0.01%
2023/02/24	3	44.38	2	44.73	45.05	1	15,369	0.01%
2023/02/23	2	43.55	6	43.73	44.20	-4	14,942	-0.03%
2023/02/22	2.5	42.17	3	42.32	42.50	-0.5	14,839	0.00%
2023/02/21	10	41.79	4	41.88	41.90	6	15,002	0.04%
2023/02/20	3	41.55	4	41.83	42.00	-1	15,126	-0.01%
2023/02/17	5	41.08	2	40.75	41.25	3	15,085	0.02%
2023/02/16	2	40.33	3	40.37	40.40	-1	14,928	-0.01%
2023/02/15	2	39.75	4	39.69	39.90	-2	15,145	-0.01%
2023/02/14	2	39.58	2	39.35	39.55	0	15,145	0.00%
2023/02/13	2	39.75	2	38.93	39.00	0	15,203	0.00%
2023/02/10	7	40.29	2	40.25	39.70	5	15,261	0.03%
2023/02/09	2	39.55	4	39.54	39.75	-2	15,195	-0.01%
2023/02/08	2	39.73	1	39.70	39.40	1	15,238	0.01%
2023/02/07	4	39.30	2	39.23	39.80	2	15,196	0.01%
2023/02/06	2	39.10	2	38.90	38.95	0	15,198	0.00%
2023/02/03	1	39.50	11	39.38	39.45	-10	15,146	-0.07%
2023/02/02	4	40.10	13	40.89	40.30	-9	14,990	-0.06%
2023/02/01	13	39.83	6	39.99	40.00	7	15,057	0.05%
2023/01/31	4	37.84	3	37.92	37.85	1	14,970	0.01%
2023/01/30	3	37.48	1	36.95	37.65	2	15,052	0.01%
2023/01/17	1	36.90	3	36.60	36.65	-2	15,072	-0.01%
2023/01/16	2	36.58	4	36.65	36.35	-2	15,055	-0.01%
2023/01/13	2	36.85	6	36.88	36.80	-4	15,021	-0.03%
2023/01/12	6	36.92	2	36.75	36.70	4	15,112	0.03%
2023/01/11	8	36.46	3	36.23	36.85	5	15,160	0.03%
2023/01/10	1	35.25	1	35.10	35.45	0	14,994	0.00%
2023/01/09	2	35.15	3	35.18	35.10	-1	15,067	-0.01%
2023/01/06	4	35.08	3	35.08	35.20	1	15,182	0.01%
2023/01/05	2	35.25	6	35.43	35.05	-4	15,367	-0.03%
2023/01/04	3	36.17	4	36.19	36.40	-1	15,563	-0.01%
2023/01/03	5	36.49	4	36.58	36.40	1	15,843	0.01%
2022/12/30	4	36.98	4	36.93	37.15	0	16,066	0.00%
2022/12/29	4	36.16	6	36.25	36.25	-2	16,319	-0.01%
2022/12/28	3	36.98	2	37.00	36.45	1	16,375	0.01%
2022/12/27	2	37.25	1	36.95	36.75	1	16,472	0.01%
2022/12/26	1	37.15	3	37.05	37.00	-2	16,532	-0.01%
2022/12/23	5	37.57	19	37.28	37.50	-14	16,641	-0.08%
2022/12/22	7	37.56	9	37.38	37.75	-2	16,716	-0.01%
2022/12/21	12	36.84	14	36.69	37.00	-2	16,567	-0.01%
2022/12/20	2	36.20	8	35.62	34.85	-6	16,376	-0.04%
2022/12/19	2	35.80	5	35.52	35.35	-3	16,566	-0.02%
2022/12/16	3	36.42	3	36.20	36.40	0	16,796	0.00%
2022/12/15	12	36.86	7	36.61	36.60	5	16,699	0.03%
2022/12/14	12	36.62	24	36.75	37.00	-12	16,358	-0.07%
2022/12/13	17	36.37	21.4	36.22	36.75	-4.4	15,840	-0.03%
2022/12/12	15	34.83	9	34.78	35.05	6	15,076	0.04%
2022/12/09	3	33.33	12	33.49	33.70	-9	14,541	-0.06%
2022/12/08	1	32.35	2	32.95	33.00	-1	14,449	-0.01%
2022/12/07	2	32.35	2	32.68	32.25	0	14,417	0.00%
2022/12/06	2	33.10	3	32.82	32.55	-1	14,313	-0.01%
2022/12/05	6	33.75	7	33.37	33.30	-1	14,299	-0.01%
2022/12/02	11	33.35	12	33.46	33.40	-1	14,205	-0.01%
2022/12/01	3	33.35	3	33.67	33.65	0	14,143	0.00%
2022/11/30	11	33.70	1	33.30	33.00	10	13,923	0.07%
2022/11/29	11	33.53	3	33.40	33.50	8	13,734	0.06%
2022/11/28	4	33.01	3	32.98	32.95	1	13,468	0.01%
2022/11/25	7	32.78	17	32.78	32.60	-10	13,400	-0.07%
2022/11/24	38.3	33.09	35	32.91	32.80	3.3	13,297	0.02%
2022/11/23	7	33.67	8	33.78	33.95	-1	12,927	-0.01%
2022/11/22	1	33.15	7	32.89	33.20	-6	12,413	-0.05%
2022/11/21	6	32.32	13	32.28	32.30	-7	12,123	-0.06%
2022/11/18	1	32.35	2	32.15	31.65	-1	12,001	-0.01%
2022/11/17	4	32.84	3	32.63	32.40	1	11,939	0.01%
2022/11/16	2	31.65	5	32.03	32.15	-3	11,602	-0.03%
2022/11/15	3	31.07	5	31.23	31.45	-2	11,366	-0.02%
2022/11/14	2	30.35	11	30.56	30.70	-9	11,283	-0.08%
2022/11/11	6	30.99	6	30.91	30.10	0	11,223	0.00%
2022/11/10	4	31.04	3	31.18	31.20	1	11,019	0.01%
2022/11/09	3	31.07	12	31.20	30.85	-9	11,063	-0.08%
2022/11/08	8	30.89	8	30.84	30.80	0	10,999	0.00%
2022/11/07	7	30.51	3	30.43	30.25	4	10,930	0.04%
2022/11/04	3	28.90	2	29.23	29.40	1	10,871	0.01%
2022/11/03	1	28.60	6	28.74	28.65	-5	10,994	-0.05%
2022/11/02	1	28.50	2	28.75	28.75	-1	11,019	-0.01%
2022/11/01	2	28.43	2	28.45	28.50	0	11,004	0.00%
2022/10/31	2	28.45	102	28.15	28.40	-100	11,002	-0.91%	大賣/
2022/10/28	75	28.51	28	28.72	28.25	47	11,002	0.43%
2022/10/27	18	28.53	13	28.86	28.50	5	10,770	0.05%
2022/10/26	57	29.88	2	29.50	29.40	55	10,592	0.52%
2022/10/25	108	30.54	257	30.44	30.35	-149	10,651	-1.40%	大買/大賣/鉅額交易
2022/10/21	100	30.15	52	30.50	30.10	48	10,796	0.44%
2022/10/20	114	30.15	37	30.30	30.45	77	10,897	0.71%	大買/
2022/10/19	37	30.65	46	30.99	30.55	-9	10,811	-0.08%
2022/10/18	1	30.50	0	0.00	30.00	1	10,940	0.01%
2022/10/17	13	29.92	11	30.01	30.05	2	10,946	0.02%
2022/10/14	13	30.75	3	31.18	30.65	10	11,000	0.09%
2022/10/13	50	29.57	16	29.60	29.35	34	11,075	0.31%
2022/10/12	18	30.64	27	31.18	30.85	-9	11,317	-0.08%
2022/10/11	4	31.24	23	31.66	31.75	-19	11,401	-0.17%
2022/10/07	2	31.05	83	31.30	31.75	-81	11,477	-0.71%
2022/10/06	18	30.87	154	30.86	31.10	-136	11,338	-1.20%	大賣/鉅額交易
2022/10/05	61	30.04	2	29.90	29.90	59	11,190	0.53%
2022/10/04	6	29.63	3	29.52	29.85	3	11,237	0.03%
2022/10/03	151	28.80	152	29.03	29.20	-1	11,103	-0.01%	大買/大賣/
2022/09/30	1	28.60	2	28.55	29.55	-1	11,018	-0.01%
2022/09/29	7	28.64	2	28.40	28.90	5	10,825	0.05%
2022/09/28	3	28.35	5	27.98	27.40	-2	10,628	-0.02%
2022/09/27	55	29.17	2	29.00	29.00	53	10,423	0.51%
2022/09/26	105	29.27	176	30.26	29.25	-71	10,195	-0.70%	大買/大賣/
2022/09/23	2	30.38	5.3	30.23	30.10	-3.3	9,844	-0.03%
2022/09/22	1	27.80	1.5	27.87	29.00	-0.5	9,506	-0.01%
2022/09/21	7	28.13	2	28.20	27.95	5	9,413	0.05%
2022/09/20	1	28.05	31	28.00	28.30	-30	9,448	-0.32%
2022/09/16	2.3	28.52	0	0.00	28.20	2.3	9,460	0.02%
2022/09/15	1.3	28.85	4.3	28.88	28.65	-3	9,565	-0.03%
2022/09/14	5	28.65	3	28.75	28.80	2	9,583	0.02%
2022/09/13	5	28.78	3	28.70	28.90	2	9,675	0.02%
2022/09/12	35.5	28.78	7	28.74	28.70	28.5	9,858	0.29%
2022/09/08	10	27.81	4	27.75	27.90	6	9,920	0.06%
2022/09/07	4	27.41	2	27.45	27.35	2	10,004	0.02%
2022/09/06	2	27.63	4	27.40	27.20	-2	10,074	-0.02%
2022/09/05	3	27.40	3	27.33	27.50	0	10,204	0.00%
2022/09/02	3	28.13	48	27.71	27.65	-45	10,261	-0.44%
2022/09/01	2	28.53	2	28.38	28.10	0	10,247	0.00%
2022/08/31	38	28.76	8	28.65	28.45	30	10,267	0.29%
2022/08/30	2	28.68	2	28.83	28.80	0	10,187	0.00%
2022/08/29	3	28.35	2	28.45	28.40	1	10,214	0.01%
2022/08/26	2	29.20	3	29.15	29.05	-1	10,215	-0.01%
2022/08/25	4	29.03	3	29.07	29.00	1	10,350	0.01%
2022/08/24	2	29.03	3	28.93	28.90	-1	10,473	-0.01%
2022/08/23	3	28.65	4	28.95	28.90	-1	10,646	-0.01%
2022/08/22	59	28.78	1	28.80	28.75	58	10,736	0.54%
2022/08/19	1	28.95	1	29.60	29.00	0	10,746	0.00%
2022/08/18	4	29.30	10	29.30	29.45	-6	10,875	-0.06%
2022/08/17	64	29.77	9	29.92	29.25	55	11,148	0.49%
2022/08/16	25	29.75	3	30.07	29.50	22	11,265	0.20%
2022/08/15	5	30.14	3	30.45	30.30	2	11,496	0.02%
2022/08/12	29	30.65	8	30.63	30.00	21	11,879	0.18%
2022/08/11	55	30.48	2	30.95	30.45	53	11,930	0.44%
2022/08/10	3	31.48	8	31.15	30.70	-5	12,004	-0.04%
2022/08/09	5	31.06	9	30.89	31.20	-4	12,123	-0.03%
2022/08/08	6	30.10	8	30.47	30.60	-2	12,304	-0.02%
2022/08/05	3	30.42	4	30.41	30.40	-1	12,413	-0.01%
2022/08/04	8	30.03	4	30.35	30.35	4	12,725	0.03%
2022/08/03	5	30.57	3	30.85	30.40	2	13,847	0.01%
2022/08/02	3	30.92	3	30.50	30.90	0	14,494	0.00%
2022/08/01	11	31.58	6	31.51	31.40	5	14,677	0.03%
2022/07/29	10	31.13	14	31.30	31.20	-4	14,887	-0.03%
2022/07/28	10	30.80	10	30.69	30.75	0	14,936	0.00%
2022/07/27	3	30.05	8	29.95	30.45	-5	15,013	-0.03%
2022/07/26	6	30.28	3	30.22	30.45	3	15,266	0.02%
2022/07/25	8	30.14	14	29.98	30.35	-6	15,401	-0.04%
2022/07/22	13	29.56	6	29.32	29.30	7	15,430	0.05%
2022/07/21	9	28.96	7.1	29.16	29.00	1.9	16,482	0.01%
2022/07/20	4	29.38	3	29.27	29.05	1	18,316	0.01%
2022/07/19	4	28.78	4	28.90	29.70	0	19,359	0.00%
2022/07/18	3	28.57	5	28.46	29.00	-2	19,944	-0.01%
2022/07/15	5	26.96	10	27.05	27.35	-5	19,673	-0.03%
2022/07/14	4	24.13	34	24.80	25.10	-30	19,617	-0.15%
2022/07/13	35	24.12	2	23.65	23.65	33	19,695	0.17%
2022/07/12	2	24.70	4	24.90	23.65	-2	19,744	-0.01%
2022/07/11	4	25.95	1	26.00	26.25	3	20,168	0.01%
2022/07/08	1	25.25	4	25.39	25.70	-3	21,286	-0.01%
2022/07/07	4	24.80	2	25.05	24.90	2	21,950	0.01%
2022/07/06	2	25.00	3	24.67	24.40	-1	22,120	0.00%
2022/07/05	2	25.28	5	25.29	25.50	-3	22,443	-0.01%
2022/07/04	4	24.51	1	24.60	24.40	3	22,581	0.01%
2022/07/01	1	24.30	5	24.92	24.25	-4	22,661	-0.02%
2022/06/30	5	25.33	3	25.32	25.10	2	22,627	0.01%
2022/06/29	5	25.74	3	25.80	25.65	2	22,613	0.01%
2022/06/28	3	25.78	4	25.43	25.80	-1	22,620	0.00%
2022/06/27	4	26.20	2	26.08	26.30	2	22,612	0.01%
2022/06/24	2	26.00	6	25.57	25.50	-4	22,616	-0.02%
2022/06/23	6	25.39	7	25.69	25.40	-1	22,605	0.00%
2022/06/22	9	26.39	1	25.95	25.95	8	22,519	0.04%
2022/06/21	3	26.85	4	26.56	27.05	-1	22,495	0.00%
2022/06/20	3	26.33	10	26.85	25.95	-7	22,427	-0.03%
2022/06/17	6	28.18	2	28.35	27.90	4	22,282	0.02%
2022/06/16	4	29.23	6	29.25	29.00	-2	22,194	-0.01%
2022/06/15	4	29.13	2	28.90	28.65	2	22,114	0.01%
2022/06/14	3	28.48	2	28.20	28.45	1	22,067	0.00%
2022/06/13	1	29.90	1.1	29.58	29.10	-0.1	22,170	0.00%
2022/06/10	1	30.30	2	30.20	30.20	-1	22,205	0.00%
2022/06/09	1	30.00	1	29.90	29.95	0	22,247	0.00%
2022/06/08	1	30.05	0	29.85	30.05	1	22,261	0.00%
2022/06/07	0	0.00	4	29.60	29.80	-4	22,362	-0.02%
2022/06/06	3	29.13	1	28.95	29.25	2	22,414	0.01%
2022/06/02	8	28.98	8	29.10	28.80	0	22,769	0.00%
2022/06/01	9	29.37	8	29.40	29.55	1	22,924	0.00%
2022/05/31	8	29.51	4.3	30.09	29.40	3.8	22,897	0.02%
2022/05/30	14	30.89	9	30.71	30.70	5	22,869	0.02%
2022/05/27	5	31.14	7	31.19	30.90	-2	23,008	-0.01%
2022/05/26	10	31.20	9	31.28	31.00	1	23,087	0.00%
2022/05/25	3	30.77	2	31.50	31.60	1	22,981	0.00%
2022/05/24	3	30.60	4	31.16	30.70	-1	22,716	0.00%
2022/05/23	5	30.94	10	31.20	30.90	-5	22,524	-0.02%
2022/05/20	6	30.60	7	30.49	30.25	-1	22,346	0.00%
2022/05/19	4	30.14	14	30.48	30.60	-10	22,169	-0.05%
2022/05/18	3	30.27	3	29.90	30.20	0	21,994	0.00%
2022/05/17	2	30.03	16	29.83	29.80	-14	21,825	-0.06%
2022/05/16	16	29.61	7	29.32	30.05	9	21,497	0.04%
2022/05/13	5	28.92	2	28.85	29.00	3	21,295	0.01%
2022/05/12	6	30.41	7	30.40	28.55	-1	21,107	0.00%
2022/05/11	21	31.17	27	31.04	30.60	-6	20,729	-0.03%
2022/05/10	3	31.00	22	30.58	31.10	-19	19,544	-0.10%
2022/05/09	18	30.01	2	29.50	29.00	16	18,800	0.09%
2022/05/06	10	29.70	13	29.69	29.70	-3	18,430	-0.02%
2022/05/05	5	29.27	17	29.17	29.00	-12	17,966	-0.07%
2022/05/04	22	28.13	20	28.35	28.70	2	17,641	0.01%
2022/05/03	22	27.70	19	27.58	28.00	3	17,390	0.02%
2022/04/29	6	29.03	7	29.36	28.90	-1	16,966	-0.01%
2022/04/28	8	28.73	5	29.04	28.50	3	16,719	0.02%
2022/04/27	7	30.69	9	29.34	28.80	-2	16,354	-0.01%
2022/04/26	29	32.14	15	31.95	31.55	14	15,213	0.09%
2022/04/25	68	31.78	80	32.61	33.35	-12	13,191	-0.09%
2022/04/22	4	30.66	13	31.70	32.35	-9	11,844	-0.08%
2022/04/21	5	29.47	4	29.51	29.45	1	10,750	0.01%
2022/04/20	10	29.73	14	30.05	29.80	-4	10,526	-0.04%
2022/04/19	51	30.10	3	30.15	30.10	48	10,074	0.48%
2022/04/18	1	28.75	1	28.85	29.00	0	9,706	0.00%
2022/04/15	1	30.40	2	30.40	29.95	-1	9,386	-0.01%
2022/04/14	42	30.16	130	30.06	29.85	-88	8,735	-1.01%	大賣/
2022/04/13	5	29.07	10	28.89	29.25	-5	7,484	-0.07%
2022/04/12	98	26.86	0	0.00	27.55	98	6,739	1.45%
2022/04/11	5	27.45	28	27.59	27.55	-23	6,542	-0.35%
2022/04/08	4	26.38	1	26.05	26.85	3	6,172	0.05%
2022/04/07	1	26.50	0	0.00	25.70	1	5,975	0.02%
2022/04/06	0	0.00	1	26.05	26.15	-1	5,855	-0.02%
2022/04/01	1	25.75	1	25.70	25.85	0	5,801	0.00%
2022/03/31	1	25.40	1	25.00	25.30	0	5,778	0.00%
2022/03/30	1	25.80	3	25.35	25.40	-2	5,804	-0.03%
2022/03/29	2	25.90	1.1	25.82	25.70	0.9	5,790	0.02%
2022/03/28	1	25.65	1	25.35	25.70	0	5,788	0.00%
2022/03/25	26	25.55	1.1	26.05	25.75	24.9	5,846	0.43%
2022/03/24	1	25.90	2	25.88	25.90	-1	5,884	-0.02%
2022/03/23	1	25.65	9	25.74	25.65	-8	5,862	-0.14%
2022/03/22	9	25.55	45	25.64	25.50	-36	5,819	-0.62%
2022/03/21	2	25.03	12	25.47	24.90	-10	5,765	-0.17%
2022/03/18	3	24.88	54	24.99	24.60	-51	5,748	-0.89%
2022/03/17	1	24.40	31	24.81	25.00	-30	5,814	-0.52%
2022/03/16	83	24.30	4	24.15	23.90	79	5,747	1.37%
2022/03/15	41	25.85	45	25.97	25.85	-4	5,481	-0.07%
2022/03/14	1	26.15	23	26.43	26.35	-22	5,389	-0.41%
2022/03/11	61	25.75	3	25.92	25.65	58	5,295	1.10%
2022/03/10	3	25.23	33	25.83	25.90	-30	5,206	-0.58%
2022/03/09	1	25.10	4	24.83	25.20	-3	5,049	-0.06%
2022/03/08	0	0.00	3	25.43	24.65	-3	4,932	-0.06%
2022/03/07	0	0.00	28	26.30	26.15	-28	4,513	-0.62%
2022/03/04	52.1	26.06	7	26.24	25.90	45.1	4,187	1.08%
2022/03/03	2	26.20	5	26.22	26.25	-3	4,069	-0.07%
2022/03/02	5	25.90	7	25.51	25.80	-2	3,846	-0.05%
2022/03/01	1	24.50	9	24.93	24.90	-8	3,707	-0.22%
2022/02/25	0	0.00	42	23.87	23.90	-42	3,634	-1.16%
2022/02/23	2	23.90	9	23.69	23.50	-7	3,490	-0.20%
2022/02/22	5	23.09	1	23.15	23.50	4	3,446	0.12%
2022/02/21	1	24.00	25	24.14	23.90	-24	3,271	-0.73%
2022/02/17	0	0.00	4	22.53	22.55	-4	2,991	-0.13%
2022/02/16	0	0.00	2	22.35	22.25	-2	2,965	-0.07%
2022/02/10	0	0.00	5	22.30	22.15	-5	3,186	-0.16%
2022/01/04	0	0.00	0	21.60	21.60	0	4,112	0.00%
2021/12/21	1	22.00	5	22.70	22.70	-4	4,537	-0.09%
2021/12/17	6	21.89	5	22.05	21.90	1	4,445	0.02%
2021/12/16	20	21.80	11	21.55	21.55	9	4,471	0.20%
2021/12/14	2	21.75	0	0.00	21.55	2	4,585	0.04%
2021/12/13	31	22.10	2	22.25	22.25	29	4,612	0.63%
2021/12/09	5	21.66	1	21.55	21.45	4	4,772	0.08%
2021/12/07	0	0.00	10	21.60	21.85	-10	5,313	-0.19%
2021/12/01	10	21.15	0	0.00	21.25	10	5,774	0.17%
2021/11/30	0	0.00	29	21.00	20.95	-29	5,981	-0.48%
2021/11/29	4	20.70	0	0.00	20.80	4	6,123	0.07%
2021/11/26	0	0.00	3	21.65	21.25	-3	6,557	-0.05%
2021/11/25	1	21.85	0	0.00	21.80	1	7,106	0.01%
2021/11/22	0	0.00	6	21.20	21.10	-6	7,524	-0.08%
2021/11/18	50	21.20	21	21.30	21.25	29	7,845	0.37%
2021/11/16	5	21.60	0	0.00	21.55	5	8,381	0.06%
2021/11/09	10	22.05	10	22.13	22.00	0	10,616	0.00%
2021/10/29	4	21.20	0	0.00	21.20	4	14,022	0.03%
2021/10/27	4	21.40	0	0.00	21.30	4	15,244	0.03%
2021/10/26	2	21.70	2	22.05	21.75	0	16,418	0.00%
2021/10/25	2	22.15	0	0.00	21.85	2	17,751	0.01%
2021/10/22	2	21.75	0	0.00	21.90	2	18,103	0.01%
2021/10/15	0	0.00	50	22.80	22.75	-50	19,965	-0.25%
2021/10/14	50	22.09	0	0.00	22.25	50	20,620	0.24%
2021/10/13	4	22.15	1	22.10	22.10	3	21,328	0.01%
2021/10/12	2	22.95	2	22.58	22.60	0	21,530	0.00%
2021/10/04	70	23.26	60	22.85	22.65	10	22,144	0.05%
2021/10/01	8	24.21	104	24.68	24.05	-96	22,269	-0.43%	大賣/
2021/09/29	8	24.33	0	0.00	24.20	8	22,590	0.04%
2021/09/28	10	24.65	0	0.00	24.50	10	22,980	0.04%
2021/09/24	2	24.80	0	0.00	24.75	2	25,173	0.01%
2021/09/23	100	24.95	0	0.00	24.85	100	27,414	0.36%
2021/09/22	6	24.79	0	0.00	24.95	6	28,563	0.02%
2021/09/17	0	0.00	26	25.95	25.50	-26	29,013	-0.09%
2021/09/16	0	0.00	25	26.30	26.00	-25	29,021	-0.09%
2021/09/14	1	26.25	1	26.20	26.10	0	28,920	0.00%
2021/09/13	2	26.55	3	26.75	26.95	-1	28,902	0.00%
2021/09/10	0	0.00	1	25.90	26.05	-1	28,697	0.00%
2021/09/09	0	0.00	1	25.60	25.70	-1	28,390	0.00%
2021/09/08	63	25.37	2	25.35	24.75	61	28,335	0.22%
2021/09/07	0	0.00	8	25.38	25.40	-8	28,251	-0.03%
2021/09/03	6	26.57	3	26.97	26.35	3	27,935	0.01%
2021/09/02	0	0.00	30	26.64	26.65	-30	27,745	-0.11%
2021/09/01	34.5	26.95	3	26.95	27.00	31.5	27,620	0.11%
2021/08/31	8	27.24	21	26.79	27.20	-13	27,184	-0.05%
2021/08/30	50	26.05	50	25.85	26.00	0	26,686	0.00%
2021/08/27	0	0.00	60	25.60	26.00	-60	26,770	-0.22%
2021/08/26	66	26.55	67	27.00	25.60	-1	27,415	0.00%
2021/08/25	10	25.20	0	0.00	25.35	10	27,090	0.04%
2021/08/24	52	25.31	0	0.00	25.65	52	27,011	0.19%
2021/08/23	2	25.60	3	25.88	25.85	-1	26,875	0.00%
2021/08/18	0	0.00	1	23.40	25.60	-1	26,158	0.00%
2021/08/17	11	26.18	2	25.15	23.90	9	25,777	0.03%
2021/08/16	8	26.70	5	27.10	26.40	3	25,231	0.01%
2021/08/13	15	28.71	2	28.48	27.55	13	24,737	0.05%
2021/08/12	2	28.83	6	29.13	29.75	-4	23,927	-0.02%
2021/08/11	2	27.65	10	28.13	27.85	-8	22,963	-0.03%
2021/08/10	2	27.68	1	28.00	27.30	1	22,367	0.00%
2021/08/09	14	28.26	64	28.05	27.95	-50	22,110	-0.23%
2021/08/06	51	26.86	101	27.25	26.95	-50	21,412	-0.23%	大賣/
2021/08/05	107	26.62	3	27.05	26.65	104	21,222	0.49%	大買/鉅額交易
2021/08/04	1	27.80	75	28.55	27.40	-74	21,141	-0.35%
2021/08/03	6	28.63	2	28.45	28.85	4	21,239	0.02%
2021/08/02	25	28.23	25	28.85	29.30	0	20,948	0.00%
2021/07/30	15	28.10	18	28.06	27.20	-3	20,265	-0.01%
2021/07/29	20	27.27	119	27.33	27.95	-99	19,168	-0.52%	大賣/
2021/07/28	3	25.68	4	26.28	25.75	-1	17,963	-0.01%
2021/07/27	60	26.25	24	26.90	25.60	36	17,718	0.20%
2021/07/26	11	26.11	50	26.69	26.90	-39	17,744	-0.22%
2021/07/23	9	26.08	27	25.93	26.70	-18	17,549	-0.10%
2021/07/22	8	25.29	6	26.95	25.00	2	17,272	0.01%
2021/07/21	8	26.61	32	26.64	26.50	-24	17,026	-0.14%
2021/07/20	9	26.49	11	26.56	26.75	-2	16,240	-0.01%
2021/07/19	44	26.38	37	26.65	27.10	7	15,653	0.04%
2021/07/16	4	25.01	6	25.04	25.10	-2	15,298	-0.01%
2021/07/15	6	24.70	5	24.92	24.85	1	15,227	0.01%
2021/07/14	0	0.00	18	23.15	23.90	-18	15,419	-0.12%
2021/07/13	1	23.90	0	0.00	23.50	1	16,149	0.01%
2021/07/12	50	24.94	7	26.08	25.05	43	16,669	0.26%
2021/07/09	4	24.83	4	25.03	24.65	0	17,158	0.00%
2021/07/08	35	24.80	11	24.90	24.95	24	17,332	0.14%
2021/07/07	3.2	24.48	6	25.00	24.30	-2.8	17,117	-0.02%
2021/07/06	4	25.79	7	25.65	25.60	-3	16,927	-0.02%
2021/07/05	35	26.36	12	26.46	26.35	23	16,765	0.14%
2021/07/02	107	26.05	8	26.40	25.65	99	16,464	0.60%	大買/
2021/07/01	26	28.05	23	27.33	26.80	3	15,961	0.02%
2021/06/30	29	26.86	136.2	26.64	27.50	-107.2	14,329	-0.75%	大賣/鉅額交易
2021/06/29	83	24.21	130.1	23.99	25.15	-47.1	12,019	-0.39%	大賣/
2021/06/28	6	22.52	48	22.33	22.90	-42	10,786	-0.39%
2021/06/25	2	20.90	12	21.25	20.85	-10	10,250	-0.10%
2021/06/22	14	21.52	15	21.28	20.80	-1	10,050	-0.01%
2021/06/21	2	19.65	0	0.00	20.10	2	9,892	0.02%
2021/06/15	0	0.00	2	20.95	20.85	-2	9,714	-0.02%
2021/06/10	3	20.25	3	20.40	20.40	0	9,670	0.00%
2021/06/07	0	0.00	5	20.50	20.80	-5	9,580	-0.05%
2021/06/04	80.2	21.80	2	22.70	21.70	78.2	9,486	0.82%
2021/06/03	5	22.88	40.2	22.67	22.45	-35.2	9,303	-0.38%
2021/06/02	23	20.45	30	21.12	21.70	-7	8,530	-0.08%
2021/06/01	0	0.00	40	20.15	20.10	-40	8,419	-0.48%
2021/05/31	25	20.15	38	20.64	20.00	-13	8,437	-0.15%
2021/05/27	40	18.95	0	0.00	18.65	40	8,249	0.48%
2021/05/25	0	0.00	77	18.99	18.40	-77	8,292	-0.93%
2021/05/24	40	18.90	75	19.15	18.95	-35	8,373	-0.42%
2021/05/19	82	18.55	0	0.00	18.65	82	8,274	0.99%
2021/05/17	21	16.78	0	0.00	16.60	21	8,117	0.26%
2021/05/14	48	18.34	0	0.00	17.55	48	8,010	0.60%
2021/05/13	2	18.65	0	0.00	18.55	2	7,916	0.03%
2021/05/12	4	19.63	20	19.74	19.60	-16	7,828	-0.20%
2021/05/11	0	0.00	40	21.91	21.70	-40	7,594	-0.53%
2021/05/10	5	22.25	83	22.13	22.15	-78	7,003	-1.11%
2021/05/07	60	20.50	0	0.00	21.20	60	6,735	0.89%
2021/05/05	12	20.79	22	20.01	20.40	-10	6,476	-0.15%
2021/05/04	20	19.50	40	21.51	19.55	-20	6,276	-0.32%
2021/05/03	0	0.00	15	21.93	21.65	-15	6,096	-0.25%
2021/04/29	50	20.82	0	0.00	21.20	50	5,810	0.86%
2021/04/26	10	20.98	0	0.00	21.20	10	5,472	0.18%
2021/04/22	20	22.21	1	22.40	20.55	19	5,281	0.36%
2021/04/19	10	22.13	7	22.69	23.65	3	4,266	0.07%
2021/04/16	13	21.63	15	21.80	21.50	-2	3,385	-0.06%
2021/04/15	13	20.33	0	0.00	20.95	13	2,604	0.50%
2021/03/15	0	0.00	2	17.10	17.15	-2	1,605	-0.12%
2021/03/05	1	17.30	0	0.00	17.20	1	1,552	0.06%
2021/03/04	0	0.00	4	17.73	17.80	-4	1,468	-0.27%
2021/02/26	1	17.35	0	0.00	17.15	1	1,385	0.07%
2021/01/29	2	15.60	0	0.00	15.40	2	1,149	0.17%
2021/01/22	2	15.20	0	0.00	15.40	2	1,143	0.17%
2021/01/21	4	15.30	0	0.00	15.25	4	1,137	0.35%
2021/01/18	4	15.53	0	0.00	15.70	4	1,109	0.36%
2021/01/15	18	15.89	0	0.00	15.85	18	1,103	1.63%
2021/01/14	4	16.18	1	16.25	16.10	3	1,089	0.28%
2021/01/13	8	16.01	0	0.00	16.20	8	1,087	0.74%
2021/01/12	24	16.23	0	0.00	16.10	24	1,075	2.23%
2021/01/11	11	16.65	0	0.00	16.45	11	1,062	1.04%
2021/01/08	8	16.90	0	0.00	16.85	8	1,044	0.77%
2021/01/06	2	17.00	0	0.00	17.00	2	1,025	0.20%
2021/01/04	0	0.00	2	17.35	17.25	-2	987	-0.20%
2020/12/21	2	18.25	0	0.00	18.25	2	784	0.26%
2020/12/11	2	16.80	0	0.00	16.75	2	519	0.38%
2020/12/04	2	16.25	0	0.00	16.25	2	344	0.58%
2020/12/03	4	16.28	0	0.00	16.25	4	352	1.13%
2020/11/26	1	16.25	0	0.00	16.25	1	362	0.28%
2020/11/04	2	15.30	0	0.00	15.40	2	349	0.57%
2020/11/02	4	15.25	0	0.00	15.35	4	351	1.14%
2020/09/24	2	15.60	0	0.00	15.60	2	361	0.55%
2020/09/04	2	15.95	0	0.00	16.10	2	374	0.53%
2020/08/24	0	0.00	2.4	15.50	15.65	-2.4	363	-0.66%
2020/08/20	3	15.35	0	0.00	15.45	3	369	0.81%
2020/08/13	2	15.30	0	0.00	15.40	2	372	0.54%
2020/08/12	2	15.35	0	0.00	15.40	2	380	0.53%
2020/08/11	2	15.30	0	0.00	15.40	2	385	0.52%
2020/08/10	2	15.30	0	0.00	15.30	2	390	0.51%
2020/08/05	2	15.25	0	0.00	15.30	2	406	0.49%
2020/08/04	4	15.28	0	0.00	15.30	4	407	0.98%
2020/08/03	2	15.35	0	0.00	15.35	2	412	0.48%
2020/07/30	4	15.33	0	0.00	15.40	4	418	0.96%
2020/07/28	2	15.40	0	0.00	15.40	2	422	0.47%
2020/07/27	4	15.50	0	0.00	15.45	4	434	0.92%
2020/07/24	1	15.70	0	0.00	15.55	1	446	0.22%
2020/07/01	2	15.70	0	0.00	15.70	2	479	0.42%
2020/06/19	0	0.00	1	16.45	16.20	-1	468	-0.21%
2020/06/18	1	16.60	0	0.00	16.60	1	448	0.22%
2020/05/29	2	16.15	0	0.00	16.30	2	640	0.31%
2020/05/27	6	16.17	0	0.00	16.20	6	645	0.93%
2020/05/26	4	16.28	0	0.00	16.25	4	643	0.62%
2020/05/25	2	16.35	0	0.00	16.40	2	641	0.31%
2020/05/22	2	16.40	0	0.00	16.55	2	642	0.31%
2020/04/24	2	15.35	0	0.00	15.45	2	656	0.30%
2020/04/23	4	15.40	0	0.00	15.45	4	661	0.60%
2020/04/14	0	0.00	1	15.35	15.45	-1	654	-0.15%
2020/04/10	0	0.00	1	15.10	15.10	-1	652	-0.15%
2020/04/07	1	15.00	0	0.00	14.95	1	650	0.15%
2020/04/06	1	14.95	0	0.00	15.05	1	645	0.15%
2020/03/31	0	0.00	2	14.85	15.25	-2	641	-0.31%
2020/03/25	0	0.00	2	14.43	14.40	-2	621	-0.32%
2020/03/18	2	13.80	0	0.00	14.25	2	578	0.35%
2020/03/16	7	14.28	0	0.00	14.25	7	541	1.29%
2020/03/13	6	14.45	0	0.00	14.95	6	518	1.16%
2020/03/12	2	16.13	0	0.00	15.95	2	477	0.42%
2020/03/11	0	0.00	2	16.58	16.50	-2	459	-0.44%
2020/03/10	2	16.15	0	0.00	16.50	2	459	0.44%
2020/03/09	6	16.22	0	0.00	16.55	6	453	1.32%
2020/03/05	0	0.00	2	16.90	16.90	-2	440	-0.45%
2020/03/03	0	0.00	1	16.90	16.85	-1	437	-0.23%
2020/02/27	2	16.85	0	0.00	16.85	2	438	0.46%
2020/02/17	1	17.05	0	0.00	17.10	1	497	0.20%
2020/02/14	0	0.00	1	17.40	17.30	-1	504	-0.20%
2020/02/10	4	16.80	0	0.00	16.90	4	534	0.75%
2020/02/03	4	16.90	0	0.00	17.15	4	545	0.73%
2020/01/30	6	17.78	0	0.00	17.50	6	524	1.14%
2020/01/16	1	18.45	0	0.00	18.35	1	504	0.20%
2020/01/06	5	18.60	0	0.00	18.55	5	625	0.80%
2019/12/30	5	18.65	0	0.00	18.65	5	638	0.78%
2019/11/25	2	18.05	0	0.00	18.10	2	1,107	0.18%
2019/11/22	4	18.08	0	0.00	18.10	4	1,121	0.36%
2019/11/21	4	18.13	0	0.00	18.25	4	1,142	0.35%
2019/11/20	2	18.35	0	0.00	18.30	2	1,146	0.17%
2019/11/19	4	18.38	0	0.00	18.45	4	1,157	0.35%
2019/11/15	2	18.30	0	0.00	18.45	2	1,259	0.16%
2019/11/14	2	18.45	0	0.00	18.45	2	1,381	0.14%
2019/11/13	4	18.60	0	0.00	18.55	4	1,529	0.26%
2019/11/12	2	18.70	0	0.00	18.75	2	1,529	0.13%
2019/11/11	4	18.75	0	0.00	18.75	4	1,540	0.26%
2019/11/08	2	19.00	0	0.00	18.95	2	1,529	0.13%
2019/11/07	2	19.00	0	0.00	19.00	2	1,530	0.13%
2019/10/29	3	19.07	0	0.00	19.05	3	1,566	0.19%
2019/10/24	1	19.10	0	0.00	19.10	1	1,584	0.06%
2019/10/23	2	19.10	0	0.00	19.10	2	1,590	0.13%
2019/10/18	0	0.00	2	19.15	19.40	-2	1,598	-0.13%
2019/10/16	8	19.25	0	0.00	19.20	8	1,567	0.51%
2019/10/15	7	19.40	0	0.00	19.40	7	1,558	0.45%
2019/10/09	2	19.95	0	0.00	19.95	2	1,511	0.13%
2019/10/07	2	20.00	0	0.00	19.95	2	1,515	0.13%
2019/09/27	0	0.00	1	20.10	20.15	-1	1,518	-0.07%
2019/09/26	3	20.07	0	0.00	20.00	3	1,528	0.20%
2019/09/25	2	20.15	0	0.00	20.15	2	1,535	0.13%
2019/09/24	0	0.00	2	20.25	20.25	-2	1,532	-0.13%
2019/09/23	1	20.20	0	0.00	20.15	1	1,534	0.07%
2019/09/18	5	20.44	0	0.00	20.30	5	1,534	0.33%
2019/09/17	0	0.00	2	20.55	20.55	-2	1,545	-0.13%
2019/09/12	2	20.73	1	20.70	20.60	1	1,531	0.07%
2019/09/11	0	0.00	30	20.80	20.75	-30	1,527	-1.96%
2019/09/10	12	20.87	0	0.00	20.85	12	1,530	0.78%
2019/09/06	2	20.70	12	20.77	20.85	-10	1,506	-0.66%
2019/09/05	2	20.70	0	0.00	20.70	2	1,492	0.13%
2019/09/03	11	20.99	1	21.15	21.15	10	1,449	0.69%
2019/09/02	1	20.75	5	20.96	21.15	-4	1,435	-0.28%
2019/08/27	22	20.54	0	0.00	20.35	22	1,294	1.70%
2019/08/22	2	20.40	0	0.00	20.35	2	1,241	0.16%
2019/08/21	0	0.00	1	20.55	20.55	-1	1,214	-0.08%
2019/08/20	4	20.48	0	0.00	20.15	4	1,160	0.34%
2019/08/19	41	21.05	42	20.93	20.60	-1	1,109	-0.09%
2019/08/16	2	19.70	0	0.00	20.50	2	981	0.20%
2019/08/13	4	19.20	0	0.00	19.25	4	819	0.49%
2019/08/06	2	19.20	0	0.00	19.30	2	841	0.24%
2019/08/01	4	19.25	0	0.00	19.25	4	830	0.48%
2019/07/18	2	19.25	0	0.00	19.25	2	887	0.23%
2019/07/17	2	19.25	0	0.00	19.25	2	886	0.23%
2019/07/03	4	19.10	0	0.00	19.05	4	1,075	0.37%
2019/05/17	0	0.00	1	19.75	19.50	-1	2,955	-0.03%
2019/05/10	1	18.95	0	0.00	19.10	1	2,913	0.03%
2019/05/07	0	0.00	2	19.60	19.65	-2	2,896	-0.07%
2019/05/02	0	0.00	1	19.90	19.80	-1	2,898	-0.03%
2019/04/26	1	19.85	0	0.00	19.80	1	2,874	0.03%
2019/04/16	1	20.75	0	0.00	20.75	1	2,825	0.04%
2019/03/29	0	0.00	3	20.50	21.20	-3	2,659	-0.11%
2019/03/28	1	20.10	3	20.03	20.10	-2	2,573	-0.08%
2019/03/27	2	20.95	0	0.00	21.15	2	2,446	0.08%
2019/03/20	5	23.20	0	0.00	23.45	5	2,170	0.23%
2019/03/19	1	23.35	1	23.95	23.45	0	2,111	0.00%
2019/03/18	0	0.00	1	22.60	22.70	-1	1,795	-0.06%
2019/03/13	0	0.00	4	22.50	21.95	-4	1,587	-0.25%
2019/03/12	4	21.80	6	22.05	21.90	-2	1,521	-0.13%
2019/03/08	0	0.00	5	21.00	21.15	-5	1,284	-0.39%
2019/03/07	1	20.80	0	0.00	20.80	1	1,461	0.07%
2019/03/06	0	0.00	20	21.20	21.20	-20	1,310	-1.53%
2019/03/04	5	19.00	1	19.00	19.00	4	957	0.42%
2019/02/25	5	19.10	0	0.00	19.30	5	959	0.52%
2019/02/21	5	19.05	0	0.00	19.10	5	944	0.53%
2019/01/08	1	19.10	0	0.00	19.20	1	753	0.13%
2019/01/03	0	0.00	1	17.80	17.75	-1	628	-0.16%
2018/12/12	1	16.60	0	0.00	16.70	1	623	0.16%
2018/11/13	0	0.00	1	16.80	16.85	-1	325	-0.31%
2018/10/19	1	16.80	0	0.00	16.95	1	388	0.26%
2018/10/02	1	17.60	0	0.00	17.60	1	375	0.27%
2018/09/10	4	17.58	0	0.00	17.50	4	531	0.75%
2018/07/26	0	0.00	0.1	17.30	17.35	-0.1	761	-0.02%
2018/06/07	2	19.00	0	0.00	19.10	2	756	0.26%
2018/05/11	2	19.15	0	0.00	19.10	2	677	0.29%
2018/05/03	0	0.00	0.6	19.10	19.10	-0.6	724	-0.08%
2018/04/17	2	19.70	0	0.00	19.65	2	804	0.25%
2018/04/11	1	20.05	0	0.00	20.10	1	833	0.12%
2018/03/30	0	0.00	1	20.90	20.80	-1	874	-0.11%
2018/03/01	0	0.00	3	20.00	20.10	-3	1,165	-0.26%
2018/02/26	3	20.08	0	0.00	20.15	3	1,169	0.26%
2018/02/22	0	0.00	0.1	20.10	20.10	-0.1	1,170	-0.01%
2018/02/06	1	19.90	0	0.00	20.00	1	1,187	0.08%
2018/02/05	0	0.00	2	20.30	20.65	-2	1,164	-0.17%
2018/02/02	0	0.00	1	20.20	20.30	-1	1,153	-0.09%