榮剛 (5009)-群益金鼎-中山券商分點個股進出

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
52.9
漲跌
▼2.9
漲幅
-5.20%
成交量
29,424張
產業
上櫃鋼鐵類股
528人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-中山券商分點個股進出

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-中山券商分點個股進出
群益金鼎-中山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
2024/05/17	0	0.00	3	55.90	55.80	-3	11,131	-0.03%
2024/05/16	1	55.00	0	0.00	54.90	1	11,014	0.01%
2024/05/15	2	55.50	0	0.00	55.20	2	10,959	0.02%
2024/05/14	8	55.88	4	55.70	55.80	4	10,834	0.04%
2024/05/13	5	55.40	5	55.48	55.20	0	10,659	0.00%
2024/05/10	5	55.00	13	55.44	56.00	-8	10,556	-0.08%
2024/05/09	5	55.78	3	56.90	54.90	2	10,442	0.02%
2024/05/07	6	54.82	6	55.50	54.50	0	10,194	0.00%
2024/05/06	7	57.36	0	0.00	56.10	7	9,960	0.07%
2024/05/03	21	57.02	12	57.92	57.00	9	9,729	0.09%
2024/05/02	20	57.39	11	57.02	57.60	9	9,394	0.10%
2024/04/30	3	55.47	7	55.47	54.20	-4	8,518	-0.05%
2024/04/29	0	0.00	3	54.30	54.80	-3	8,034	-0.04%
2024/04/24	3	52.87	2	52.90	53.00	1	7,613	0.01%
2024/04/22	7	54.47	1	54.20	54.20	6	7,350	0.08%
2024/04/19	6	54.13	27	53.81	54.90	-21	7,016	-0.30%
2024/04/18	2.2	54.35	2	54.64	54.70	0.2	6,616	0.00%
2024/04/17	2	53.45	2	53.80	53.50	0	6,379	0.00%
2024/04/16	12.3	52.78	138	51.84	51.90	-125.7	6,043	-2.08%	大賣/鉅額交易
2024/04/15	35	53.41	13	54.12	53.30	22	5,658	0.39%
2024/04/12	0	0.00	12	52.46	52.50	-12	5,187	-0.23%
2024/04/11	0	52.50	39.1	52.69	52.60	-39.1	5,092	-0.77%
2024/04/10	49	52.45	11	52.47	52.50	38	4,927	0.77%
2024/04/09	0	0.00	5	50.34	50.40	-5	4,584	-0.11%
2024/04/08	30	49.31	0	0.00	49.40	30	4,469	0.67%
2024/04/03	80	49.42	0	0.00	49.40	80	4,460	1.79%
2024/04/02	0	0.00	20	49.35	49.30	-20	4,494	-0.45%
2024/03/26	1	48.55	7	49.71	49.05	-6	5,334	-0.11%
2024/03/25	2	49.85	1	49.55	49.80	1	5,373	0.02%
2024/03/21	0	0.00	1	49.00	49.00	-1	5,739	-0.02%
2024/03/20	0	0.00	1	48.95	48.90	-1	5,835	-0.02%
2024/03/19	0	0.00	6	49.19	48.85	-6	5,894	-0.10%
2024/03/13	0	47.95	16	47.88	47.70	-16	6,105	-0.26%
2024/03/11	0	48.10	3	48.15	47.95	-3	6,209	-0.05%
2024/03/06	1	49.10	0	0.00	48.75	1	6,482	0.02%
2024/03/05	57	48.71	10	48.70	48.70	47	6,483	0.72%
2024/02/23	1	46.75	0	0.00	46.70	1	6,819	0.01%
2024/02/21	0	47.30	0	0.00	47.15	0	6,902	0.00%
2024/02/20	1	46.85	0	0.00	47.00	1	7,005	0.01%
2024/02/15	0	0.00	1	46.25	46.30	-1	7,018	-0.01%
2024/02/05	2	45.58	0	0.00	45.75	2	6,987	0.03%
2024/02/02	1	46.45	0	0.00	46.20	1	6,915	0.01%
2024/01/30	2	48.10	0	0.00	47.80	2	6,838	0.03%
2024/01/24	0.1	47.15	0	0.00	47.10	0.1	6,879	0.00%
2024/01/08	8	48.78	0	0.00	48.50	8	7,394	0.11%
2024/01/04	1	47.85	1	48.35	47.80	0	7,477	0.00%
2023/12/29	19	48.92	19	49.23	48.85	0	7,502	0.00%
2023/12/28	2	48.83	2	49.15	48.75	0	7,474	0.00%
2023/12/26	29	50.04	27	50.10	49.20	2	7,403	0.03%
2023/12/25	2	50.35	0	0.00	49.00	2	7,233	0.03%
2023/12/22	18	51.16	26	52.07	49.45	-8	7,151	-0.11%
2023/12/20	0	0.00	4	51.58	51.70	-4	6,695	-0.06%
2023/12/19	16	50.67	13	50.97	50.90	3	6,648	0.05%
2023/12/18	2.1	51.16	5	51.90	51.60	-3	6,687	-0.04%
2023/12/15	10	51.56	13.1	51.45	51.50	-3.1	6,560	-0.05%
2023/12/14	18	50.17	3	50.30	49.80	15	6,292	0.24%
2023/12/13	6	49.50	12	49.87	49.40	-6	6,241	-0.10%
2023/12/12	4	49.71	4	49.81	49.70	0	6,243	0.00%
2023/12/11	5	49.59	2	50.00	49.00	3	6,203	0.05%
2023/12/08	2	49.20	0	0.00	49.25	2	6,294	0.03%
2023/12/07	4	49.40	1	49.60	49.35	3	6,330	0.05%
2023/12/06	2	50.10	22	49.17	50.10	-20	6,363	-0.31%
2023/12/05	0	0.00	30	48.91	48.70	-30	6,362	-0.47%
2023/12/04	1.1	49.71	0	0.00	49.45	1.1	6,360	0.02%
2023/12/01	2	49.20	0	0.00	49.35	2	6,314	0.03%
2023/11/27	1	47.05	0	0.00	46.90	1	6,811	0.01%
2023/11/24	2	48.10	1	48.35	47.85	1	7,115	0.01%
2023/11/21	0	0.00	1	46.55	46.75	-1	7,064	-0.01%
2023/11/20	1	45.85	0	0.00	46.25	1	7,149	0.01%
2023/11/17	40	46.53	1	46.50	46.40	39	7,247	0.54%
2023/11/16	11	46.39	1	46.25	46.50	10	7,257	0.14%
2023/11/15	0	0.00	1	45.55	45.65	-1	7,212	-0.01%
2023/11/13	1	45.55	0	0.00	45.25	1	7,305	0.01%
2023/10/31	0	0.00	2	45.50	44.60	-2	8,873	-0.02%
2023/10/30	2	45.23	1	45.60	45.50	1	8,980	0.01%
2023/10/27	1	45.30	0	0.00	44.90	1	9,032	0.01%
2023/10/23	1	44.75	1	45.80	44.50	0	9,284	0.00%
2023/10/20	1	42.80	8.1	43.56	44.00	-7.1	9,375	-0.08%
2023/10/19	2	44.33	2.9	44.08	43.90	-0.9	9,503	-0.01%
2023/10/16	1	46.00	3	45.83	45.60	-2	9,989	-0.02%
2023/10/13	2	45.40	1	45.60	45.30	1	10,021	0.01%
2023/10/12	3	45.45	0.2	45.40	45.75	2.8	10,295	0.03%
2023/10/11	0	0.00	0.3	45.27	45.05	-0.3	10,432	0.00%
2023/10/06	0	0.00	1	44.30	44.45	-1	10,534	-0.01%
2023/10/04	1.5	44.02	2	44.30	43.90	-0.5	10,774	0.00%
2023/10/03	5	45.40	1	45.35	45.15	4	10,741	0.04%
2023/10/02	1	45.60	0	0.00	45.60	1	10,889	0.01%
2023/09/28	4	45.63	2	45.70	45.45	2	11,290	0.02%
2023/09/26	1	45.15	0	0.00	45.10	1	11,886	0.01%
2023/09/25	0	0.00	1	46.60	46.50	-1	12,041	-0.01%
2023/09/22	0	0.00	1	45.30	45.40	-1	12,061	-0.01%
2023/09/21	2	45.15	0	0.00	45.25	2	12,203	0.02%
2023/09/20	1	46.30	0	0.00	46.20	1	12,217	0.01%
2023/09/18	0	0.00	4	46.94	46.30	-4	12,443	-0.03%
2023/09/13	10	45.48	4	45.20	45.15	6	13,041	0.05%
2023/09/12	4	46.50	0	0.00	46.30	4	13,042	0.03%
2023/09/11	1	47.10	1.1	46.68	46.65	-0.1	13,107	0.00%
2023/09/08	1	46.70	0	0.00	46.65	1	13,065	0.01%
2023/09/06	0	0.00	1	47.25	47.05	-1	13,348	-0.01%
2023/09/04	3	47.85	1	47.65	47.20	2	13,466	0.01%
2023/09/01	0.1	45.80	0.2	46.05	45.75	-0.2	13,262	0.00%
2023/08/31	2.2	45.18	2	45.00	45.15	0.2	13,483	0.00%
2023/08/30	2	44.98	0	0.00	44.85	2	13,993	0.01%
2023/08/28	11	46.01	11	46.04	45.85	0	13,839	0.00%
2023/08/24	2	45.55	0	0.00	45.70	2	13,789	0.01%
2023/08/23	0	0.00	1	45.85	45.55	-1	13,730	-0.01%
2023/08/22	1	44.95	0	0.00	44.95	1	13,665	0.01%
2023/08/18	1	45.80	5	45.43	45.40	-4	14,167	-0.03%
2023/08/17	1	46.00	1	46.10	46.10	0	14,655	0.00%
2023/08/15	9	45.47	10	45.55	45.55	-1	15,681	-0.01%
2023/08/14	0	0.00	4	45.24	45.10	-4	15,771	-0.03%
2023/08/10	2	47.50	0	0.00	47.45	2	15,783	0.01%
2023/08/09	0	0.00	5	48.35	48.25	-5	15,800	-0.03%
2023/08/08	6	49.99	1	48.95	48.90	5	15,765	0.03%
2023/08/07	6	50.04	8	48.93	49.30	-2	15,810	-0.01%
2023/07/28	7	54.33	0	0.00	54.00	7	16,431	0.04%
2023/07/27	2	55.20	11	55.15	55.10	-9	16,688	-0.05%
2023/07/26	2	54.35	5	55.30	54.10	-3	16,988	-0.02%
2023/07/25	6	55.80	13	55.70	55.70	-7	17,576	-0.04%
2023/07/24	6	53.63	5	54.00	54.50	1	17,776	0.01%
2023/07/21	0	0.00	7	53.10	52.50	-7	17,815	-0.04%
2023/07/20	4	53.80	3	53.00	53.80	1	18,031	0.01%
2023/07/19	9	52.28	0	0.00	51.70	9	18,061	0.05%
2023/07/18	3	53.37	1	53.80	53.70	2	18,306	0.01%
2023/07/17	4	53.45	0	0.00	53.50	4	18,480	0.02%
2023/07/14	9	53.92	2	55.40	53.60	7	18,427	0.04%
2023/07/13	10	55.62	14	54.81	54.60	-4	18,860	-0.02%
2023/07/12	6	56.05	0	0.00	55.60	6	19,325	0.03%
2023/07/11	1	57.00	0	0.00	56.60	1	19,621	0.01%
2023/07/10	7	56.86	2	57.45	56.90	5	20,468	0.02%
2023/07/07	2	56.35	1	57.00	56.10	1	21,173	0.00%
2023/07/06	25	58.01	10	57.30	57.30	15	21,351	0.07%
2023/07/05	11	59.72	11	60.38	60.50	0	21,242	0.00%
2023/07/04	7	58.43	8	59.04	60.00	-1	21,045	0.00%
2023/07/03	0	0.00	6	59.25	59.40	-6	20,793	-0.03%
2023/06/30	8	57.70	1	57.80	57.60	7	20,591	0.03%
2023/06/29	9	57.34	9	58.08	57.10	0	20,543	0.00%
2023/06/28	11	57.38	5	56.90	56.60	6	20,443	0.03%
2023/06/27	8	56.43	1	56.30	56.20	7	20,598	0.03%
2023/06/26	1	57.50	20	57.70	58.10	-19	20,646	-0.09%
2023/06/21	0	0.00	1	59.30	58.40	-1	20,678	0.00%
2023/06/20	7	58.77	14	58.85	58.20	-7	20,649	-0.03%
2023/06/19	21	60.42	2	60.45	60.60	19	20,563	0.09%
2023/06/16	3	58.00	1	58.80	58.00	2	20,613	0.01%
2023/06/15	1	58.60	6	58.18	58.60	-5	20,585	-0.02%
2023/06/14	1	56.60	0	0.00	56.60	1	20,658	0.00%
2023/06/13	1	57.10	5	57.42	57.30	-4	20,952	-0.02%
2023/06/12	7	56.89	2	57.40	56.60	5	21,046	0.02%
2023/06/08	3	58.80	35	59.72	59.20	-32	21,301	-0.15%
2023/06/07	2	59.00	4	59.55	59.30	-2	21,446	-0.01%
2023/06/06	17	60.24	1	59.60	59.30	16	21,829	0.07%
2023/06/05	22	59.69	15	60.63	58.90	7	22,475	0.03%
2023/06/02	0	0.00	1	56.90	56.60	-1	22,505	0.00%
2023/06/01	10	56.80	13	57.17	57.20	-3	22,401	-0.01%
2023/05/31	0	0.00	3	54.70	55.70	-3	22,283	-0.01%
2023/05/30	1	54.10	5	54.10	54.10	-4	22,289	-0.02%
2023/05/26	0	0.00	3	54.20	54.10	-3	22,987	-0.01%
2023/05/25	12	54.31	7	54.20	54.20	5	23,153	0.02%
2023/05/24	11	56.15	6	55.53	55.00	5	23,148	0.02%
2023/05/23	23	55.13	23	55.40	55.70	0	22,937	0.00%
2023/05/22	3	51.67	1	51.20	52.60	2	22,589	0.01%
2023/05/19	37	53.49	23	53.92	51.70	14	22,525	0.06%
2023/05/18	2	57.00	10	57.15	56.90	-8	21,742	-0.04%
2023/05/17	4	55.85	4	56.25	56.10	0	21,600	0.00%
2023/05/16	7	54.47	6	54.93	55.20	1	21,489	0.00%
2023/05/15	3	54.33	2	54.40	54.20	1	21,524	0.00%
2023/05/12	3	54.57	3	55.10	55.50	0	21,639	0.00%
2023/05/11	4	55.10	1	56.70	54.90	3	21,505	0.01%
2023/05/10	3	57.50	4	56.90	57.10	-1	21,283	0.00%
2023/05/09	8	57.14	2	57.70	56.40	6	21,155	0.03%
2023/05/08	10	58.41	10	58.34	58.10	0	20,936	0.00%
2023/05/05	6	59.32	6	57.95	58.00	0	21,002	0.00%
2023/05/04	6	59.43	11	59.63	60.10	-5	20,885	-0.02%
2023/05/03	41	58.40	70	59.22	58.50	-29	20,956	-0.14%
2023/05/02	11	58.39	26	58.36	57.70	-15	20,644	-0.07%
2023/04/28	42	58.30	24	58.53	58.80	18	20,417	0.09%
2023/04/27	4	55.48	6	56.48	56.80	-2	19,842	-0.01%
2023/04/26	5	53.54	1	54.40	54.50	4	19,490	0.02%
2023/04/25	13	53.74	8	55.00	54.30	5	19,361	0.03%
2023/04/24	4	54.95	3	55.43	56.00	1	19,146	0.01%
2023/04/21	26	55.62	1	54.40	54.30	25	19,157	0.13%
2023/04/20	11	57.61	0	0.00	57.60	11	18,682	0.06%
2023/04/19	5	59.68	34	60.20	59.60	-29	18,409	-0.16%
2023/04/18	12	61.33	6	59.30	60.00	6	18,251	0.03%
2023/04/17	7	62.16	18	62.41	62.80	-11	17,846	-0.06%
2023/04/14	27	59.01	17	59.29	58.80	10	17,383	0.06%
2023/04/13	45	60.50	37	60.57	60.20	8	17,106	0.05%
2023/04/12	24	58.38	32.6	59.73	60.10	-8.6	16,326	-0.05%
2023/04/11	3	54.73	6	55.27	55.00	-3	15,667	-0.02%
2023/04/10	5	53.56	9	54.22	53.90	-4	15,476	-0.03%
2023/04/07	0	0.00	1	52.40	52.00	-1	15,270	-0.01%
2023/04/06	0	0.00	1	52.40	52.40	-1	15,299	-0.01%
2023/03/31	2	51.50	1	51.40	51.40	1	15,361	0.01%
2023/03/30	1	51.60	0	0.00	51.90	1	15,700	0.01%
2023/03/29	0	51.80	0	0.00	51.80	0	16,086	0.00%
2023/03/28	7	50.57	4	51.48	51.50	3	16,247	0.02%
2023/03/27	2	52.30	2	51.90	52.10	0	16,054	0.00%
2023/03/24	4	50.65	0	0.00	50.60	4	15,998	0.03%
2023/03/23	2	52.00	1	51.80	51.50	1	16,171	0.01%
2023/03/22	3	51.67	0	0.00	51.80	3	16,609	0.02%
2023/03/21	22	52.90	25	52.34	52.60	-3	17,190	-0.02%
2023/03/20	15	50.41	5	50.24	50.00	10	17,266	0.06%
2023/03/17	1	49.55	27	50.21	50.30	-26	17,307	-0.15%
2023/03/16	25	49.66	1.3	49.12	48.65	23.7	17,127	0.14%
2023/03/15	0	0.00	1	50.60	50.90	-1	16,866	-0.01%
2023/03/14	2	49.68	1	49.80	49.55	1	16,699	0.01%
2023/03/13	2	49.55	2	50.30	50.00	0	16,595	0.00%
2023/03/10	40	49.18	1	50.00	50.00	39	16,262	0.24%
2023/03/09	1	49.50	2	49.00	49.20	-1	16,160	-0.01%
2023/03/08	21.3	49.80	20	48.96	49.00	1.3	15,791	0.01%
2023/03/07	19	46.44	8	47.20	48.10	11	15,134	0.07%
2023/03/06	0	0.00	13	43.42	43.75	-13	14,515	-0.09%
2023/03/03	1	43.55	27	43.25	43.25	-26	14,651	-0.18%
2023/03/02	26	43.63	0	0.00	43.70	26	14,911	0.17%
2023/03/01	0	0.00	0.3	44.50	43.55	-0.3	15,377	0.00%
2023/02/24	2.3	44.72	2	43.85	45.05	0.3	15,369	0.00%
2023/02/23	0	0.00	1	43.20	44.20	-1	14,942	-0.01%
2023/02/22	1	42.45	15	41.58	42.50	-14	14,839	-0.09%
2023/02/21	4	42.11	3	41.97	41.90	1	15,002	0.01%
2023/02/20	0	0.00	0.4	41.50	42.00	-0.4	15,126	0.00%
2023/02/17	12.4	41.18	44	40.45	41.25	-31.6	15,085	-0.21%
2023/02/16	56	40.42	0	0.00	40.40	56	14,928	0.38%
2023/02/15	1	39.85	3	39.70	39.90	-2	15,145	-0.01%
2023/02/14	0	0.00	2	39.50	39.55	-2	15,145	-0.01%
2023/02/13	1	39.60	1	39.00	39.00	0	15,203	0.00%
2023/02/10	1	40.60	7	39.85	39.70	-6	15,261	-0.04%
2023/02/08	0	0.00	35	39.25	39.40	-35	15,238	-0.23%
2023/02/07	1	39.20	9.4	39.66	39.80	-8.4	15,196	-0.06%
2023/02/03	45	39.58	8	39.62	39.45	37	15,146	0.24%
2023/02/02	0	0.00	1	40.50	40.30	-1	14,990	-0.01%
2023/02/01	15.4	39.78	14	40.07	40.00	1.4	15,057	0.01%
2023/01/31	2	38.00	1	38.00	37.85	1	14,970	0.01%
2023/01/30	0	0.00	4	37.78	37.65	-4	15,052	-0.03%
2023/01/17	2	36.55	0	0.00	36.65	2	15,072	0.01%
2023/01/16	0	0.00	1	36.80	36.35	-1	15,055	-0.01%
2023/01/13	0	0.00	3	36.95	36.80	-3	15,021	-0.02%
2023/01/12	0	0.00	16	36.48	36.70	-16	15,112	-0.11%
2023/01/11	17	36.84	0	0.00	36.85	17	15,160	0.11%
2023/01/10	2	35.43	8	35.48	35.45	-6	14,994	-0.04%
2023/01/09	3	35.00	3	35.37	35.10	0	15,067	0.00%
2023/01/06	1	35.00	1	35.35	35.20	0	15,182	0.00%
2023/01/05	8	36.11	2	35.05	35.05	6	15,367	0.04%
2023/01/04	5	36.08	5	36.44	36.40	0	15,563	0.00%
2023/01/03	7	36.44	1	36.40	36.40	6	15,843	0.04%
2022/12/30	0	0.00	3	37.20	37.15	-3	16,066	-0.02%
2022/12/29	2	36.28	0	0.00	36.25	2	16,319	0.01%
2022/12/28	7	37.00	7	36.48	36.45	0	16,375	0.00%
2022/12/27	2	37.18	1	36.75	36.75	1	16,472	0.01%
2022/12/26	1	37.50	3	37.00	37.00	-2	16,532	-0.01%
2022/12/23	1	37.30	2	37.45	37.50	-1	16,641	-0.01%
2022/12/22	10	37.48	14	37.49	37.75	-4	16,716	-0.02%
2022/12/21	16	36.63	15	36.94	37.00	1	16,567	0.01%
2022/12/20	1	35.20	1	34.85	34.85	0	16,376	0.00%
2022/12/19	5	35.67	1	35.35	35.35	4	16,566	0.02%
2022/12/16	0	0.00	1	35.80	36.40	-1	16,796	-0.01%
2022/12/15	3	37.20	10	36.77	36.60	-7	16,699	-0.04%
2022/12/14	9	36.49	2	36.88	37.00	7	16,358	0.04%
2022/12/13	24	36.16	23	36.31	36.75	1	15,840	0.01%
2022/12/12	5	35.08	1	35.40	35.05	4	15,076	0.03%
2022/11/30	1	33.10	2	33.00	33.00	-1	13,923	-0.01%
2022/11/29	3	33.55	4	33.55	33.50	-1	13,734	-0.01%
2022/11/25	5	32.84	2	32.65	32.60	3	13,400	0.02%
2022/11/24	3	33.15	2	33.40	32.80	1	13,297	0.01%
2022/11/23	3	33.30	5	33.66	33.95	-2	12,927	-0.02%
2022/11/22	2	32.75	7	33.03	33.20	-5	12,413	-0.04%
2022/11/17	5	32.40	7	32.45	32.40	-2	11,939	-0.02%
2022/11/16	11	31.73	19	31.96	32.15	-8	11,602	-0.07%
2022/11/15	1	31.10	0	0.00	31.45	1	11,366	0.01%
2022/11/14	5	30.50	0	0.00	30.70	5	11,283	0.04%
2022/11/09	0	0.00	1	30.90	30.85	-1	11,063	-0.01%
2022/11/08	11	30.61	11	30.97	30.80	0	10,999	0.00%
2022/11/07	0	0.00	1	30.80	30.25	-1	10,930	-0.01%
2022/11/02	6	28.73	0	0.00	28.75	6	11,019	0.05%
2022/11/01	1	28.45	0	0.00	28.50	1	11,004	0.01%
2022/10/28	1	29.20	1	28.70	28.25	0	11,002	0.00%
2022/10/27	5	28.02	5	28.34	28.50	0	10,770	0.00%
2022/10/25	18	30.61	19	30.38	30.35	-1	10,651	-0.01%
2022/10/21	0	0.00	6	30.25	30.10	-6	10,796	-0.06%
2022/10/20	1	29.85	0	0.00	30.45	1	10,897	0.01%
2022/10/19	1	30.55	1	31.00	30.55	0	10,811	0.00%
2022/10/13	1	30.35	41	29.92	29.35	-40	11,075	-0.36%
2022/10/12	5	30.43	0	0.00	30.85	5	11,317	0.04%
2022/10/11	0	0.00	1	31.65	31.75	-1	11,401	-0.01%
2022/10/07	4	31.51	4	30.99	31.75	0	11,477	0.00%
2022/10/06	18	30.99	3	30.50	31.10	15	11,338	0.13%
2022/10/05	24	30.37	5	29.97	29.90	19	11,190	0.17%
2022/10/04	24	29.78	41	29.67	29.85	-17	11,237	-0.15%
2022/10/03	5	29.00	1	29.10	29.20	4	11,103	0.04%
2022/09/30	20	28.27	6	28.44	29.55	14	11,018	0.13%
2022/09/29	20	28.71	21	28.77	28.90	-1	10,825	-0.01%
2022/09/28	6	27.73	5	27.63	27.40	1	10,628	0.01%
2022/09/27	7	28.54	7	28.59	29.00	0	10,423	0.00%
2022/09/26	32	29.75	46	30.12	29.25	-14	10,195	-0.14%
2022/09/23	12	29.69	5	30.15	30.10	7	9,844	0.07%
2022/09/21	0	0.00	1	28.25	27.95	-1	9,413	-0.01%
2022/09/19	2	28.30	2	28.10	27.90	0	9,455	0.00%
2022/09/15	0	0.00	1	29.20	28.65	-1	9,565	-0.01%
2022/09/14	0	0.00	1	28.70	28.80	-1	9,583	-0.01%
2022/09/12	1	28.85	10	28.65	28.70	-9	9,858	-0.09%
2022/09/08	7	27.76	0	0.00	27.90	7	9,920	0.07%
2022/09/02	0	0.00	6	27.92	27.65	-6	10,261	-0.06%
2022/09/01	0	0.00	2	28.44	28.10	-2	10,247	-0.02%
2022/08/31	6	28.68	0	0.00	28.45	6	10,267	0.06%
2022/08/30	3	28.87	0	0.00	28.80	3	10,187	0.03%
2022/08/25	0	0.00	2	29.10	29.00	-2	10,350	-0.02%
2022/08/24	14	29.30	3	28.90	28.90	11	10,473	0.11%
2022/08/12	0	0.00	4	30.40	30.00	-4	11,879	-0.03%
2022/08/10	1	31.80	1	30.95	30.70	0	12,004	0.00%
2022/08/02	3	31.18	0	0.00	30.90	3	14,494	0.02%
2022/07/27	2	30.45	0	0.00	30.45	2	15,013	0.01%
2022/07/26	0	0.00	1	30.20	30.45	-1	15,266	-0.01%
2022/07/25	2	29.73	4	29.81	30.35	-2	15,401	-0.01%
2022/07/21	1	29.45	1	29.15	29.00	0	16,482	0.00%
2022/07/19	10	28.35	18	29.55	29.70	-8	19,359	-0.04%
2022/07/18	15	28.56	23	28.47	29.00	-8	19,944	-0.04%
2022/07/15	0	0.00	4	27.60	27.35	-4	19,673	-0.02%
2022/07/13	0	0.00	1	23.55	23.65	-1	19,695	-0.01%
2022/07/12	4	23.74	3	23.75	23.65	1	19,744	0.01%
2022/07/05	2	25.43	2	25.35	25.50	0	22,443	0.00%
2022/06/24	3	26.00	0	0.00	25.50	3	22,616	0.01%
2022/06/21	2	26.90	0	0.00	27.05	2	22,495	0.01%
2022/06/20	6	27.10	3	26.10	25.95	3	22,427	0.01%
2022/06/17	1	28.70	2	27.95	27.90	-1	22,282	0.00%
2022/06/16	2	29.15	0	0.00	29.00	2	22,194	0.01%
2022/06/15	1	29.25	1	29.35	28.65	0	22,114	0.00%
2022/06/13	1	29.40	0	0.00	29.10	1	22,170	0.00%
2022/06/10	7	30.19	2	30.08	30.20	5	22,205	0.02%
2022/06/09	0	0.00	10	30.20	29.95	-10	22,247	-0.04%
2022/06/08	6	30.00	2	29.85	30.05	4	22,261	0.02%
2022/06/07	0	0.00	1	29.75	29.80	-1	22,362	0.00%
2022/06/02	1	28.70	6	28.88	28.80	-5	22,769	-0.02%
2022/05/31	2	30.40	1	29.35	29.40	1	22,897	0.00%
2022/05/30	1	30.55	0	0.00	30.70	1	22,869	0.00%
2022/05/26	3	31.52	2	31.93	31.00	1	23,087	0.00%
2022/05/25	1	31.00	3.2	31.38	31.60	-2.2	22,981	-0.01%
2022/05/24	6.2	31.12	5	30.63	30.70	1.2	22,716	0.01%
2022/05/23	2	30.75	0	0.00	30.90	2	22,524	0.01%
2022/05/20	7	30.71	25	30.80	30.25	-18	22,346	-0.08%
2022/05/19	13.2	30.18	11	30.15	30.60	2.2	22,169	0.01%
2022/05/18	4	30.28	6	30.09	30.20	-2	21,994	-0.01%
2022/05/17	0	0.00	18	29.79	29.80	-18	21,825	-0.08%
2022/05/16	4	29.88	5	29.52	30.05	-1	21,497	0.00%
2022/05/13	2	28.88	3	28.97	29.00	-1	21,295	0.00%
2022/05/12	7	30.30	6	29.11	28.55	1	21,107	0.00%
2022/05/11	26	31.32	17	31.09	30.60	9	20,729	0.04%
2022/05/10	40	30.68	20	30.62	31.10	20	19,544	0.10%
2022/05/09	11	29.96	1	30.00	29.00	10	18,800	0.05%
2022/05/06	2	29.28	12	29.33	29.70	-10	18,430	-0.05%
2022/05/05	13	29.10	6	29.18	29.00	7	17,966	0.04%
2022/05/04	7	28.49	2	28.30	28.70	5	17,641	0.03%
2022/05/03	8	27.56	6	27.55	28.00	2	17,390	0.01%
2022/04/29	12	29.17	22	29.22	28.90	-10	16,966	-0.06%
2022/04/28	1	29.20	18	29.21	28.50	-17	16,719	-0.10%
2022/04/27	26	29.81	1	29.50	28.80	25	16,354	0.15%
2022/04/26	46	32.94	37	32.10	31.55	9	15,213	0.06%
2022/04/25	28	31.72	192	31.12	33.35	-164	13,191	-1.24%	大賣/鉅額交易
2022/04/22	31	31.06	35	31.48	32.35	-4	11,844	-0.03%
2022/04/21	5	29.53	2	29.90	29.45	3	10,750	0.03%
2022/04/20	10	29.78	24	29.78	29.80	-14	10,526	-0.13%
2022/04/19	20	29.69	8	29.54	30.10	12	10,074	0.12%
2022/04/18	17	28.86	3	29.07	29.00	14	9,706	0.14%
2022/04/15	13	30.31	20	30.23	29.95	-7	9,386	-0.07%
2022/04/14	70	29.99	52	30.12	29.85	18	8,735	0.21%
2022/04/13	32	28.60	30	29.43	29.25	2	7,484	0.03%
2022/04/12	6	27.03	4	27.23	27.55	2	6,739	0.03%
2022/04/11	7	27.68	11	27.55	27.55	-4	6,542	-0.06%
2022/04/08	1	26.70	3	26.75	26.85	-2	6,172	-0.03%
2022/04/07	0	0.00	1	26.20	25.70	-1	5,975	-0.02%
2022/04/06	1	25.85	0	0.00	26.15	1	5,855	0.02%
2022/03/30	0	0.00	1	25.30	25.40	-1	5,804	-0.02%
2022/03/24	0	0.00	1	26.05	25.90	-1	5,884	-0.02%
2022/03/21	1	25.65	2	25.13	24.90	-1	5,765	-0.02%
2022/03/16	1	24.10	0	0.00	23.90	1	5,747	0.02%
2022/03/10	0	0.00	2	25.33	25.90	-2	5,206	-0.04%
2022/03/09	2	24.70	1	24.70	25.20	1	5,049	0.02%
2022/03/08	20	26.10	3	25.03	24.65	17	4,932	0.34%
2022/03/07	1	25.75	2	26.08	26.15	-1	4,513	-0.02%
2022/03/04	149	25.90	2	26.15	25.90	147	4,187	3.51%	大買/鉅額交易
2022/03/03	1	26.10	1	26.20	26.25	0	4,069	0.00%
2022/03/02	5	25.65	12	25.67	25.80	-7	3,846	-0.18%
2022/03/01	4	24.80	4	24.91	24.90	0	3,707	0.00%
2022/02/25	3	23.70	10	23.74	23.90	-7	3,634	-0.19%
2022/02/24	5	23.19	1	23.00	22.90	4	3,539	0.11%
2022/02/23	1	23.45	3	23.58	23.50	-2	3,490	-0.06%
2022/02/22	20	23.19	13	23.26	23.50	7	3,446	0.20%
2022/02/21	4	23.85	9	24.09	23.90	-5	3,271	-0.15%
2022/02/16	1	22.35	0	0.00	22.25	1	2,965	0.03%
2022/02/15	0	0.00	3	22.47	22.45	-3	3,039	-0.10%
2022/02/11	0	0.00	1	22.15	22.20	-1	3,120	-0.03%
2022/02/08	0	0.00	1	21.50	21.75	-1	3,323	-0.03%
2022/02/07	1	21.20	1	20.90	21.20	0	3,329	0.00%
2022/01/13	1	21.60	0	0.00	21.50	1	3,886	0.03%
2022/01/07	1	21.40	0	0.00	21.40	1	3,912	0.03%
2022/01/05	1	21.60	1	21.90	21.60	0	4,027	0.00%
2021/12/30	0	0.00	8	21.95	21.95	-8	4,229	-0.19%
2021/12/29	1	22.00	0	0.00	22.05	1	4,267	0.02%
2021/12/28	1	21.95	0	0.00	21.85	1	4,369	0.02%
2021/12/24	3	22.25	2	22.75	22.20	1	4,537	0.02%
2021/12/23	1	22.30	0	0.00	22.35	1	4,538	0.02%
2021/12/22	3	22.28	0	0.00	22.30	3	4,557	0.07%
2021/12/21	6	22.46	3	22.50	22.70	3	4,537	0.07%
2021/12/20	0	0.00	4	22.56	22.70	-4	4,481	-0.09%
2021/12/17	0	0.00	1	22.00	21.90	-1	4,445	-0.02%
2021/12/14	1	21.60	0	0.00	21.55	1	4,585	0.02%
2021/12/13	1	22.25	2	22.23	22.25	-1	4,612	-0.02%
2021/12/01	0	0.00	6	21.26	21.25	-6	5,774	-0.10%
2021/11/29	5	20.65	0	0.00	20.80	5	6,123	0.08%
2021/11/26	1	21.35	0	0.00	21.25	1	6,557	0.02%
2021/11/25	5	22.10	0	22.00	21.80	5	7,106	0.07%
2021/11/24	2	21.73	6	21.83	22.00	-4	7,076	-0.06%
2021/11/19	5	21.15	0	0.00	21.05	5	7,621	0.07%
2021/11/18	0	0.00	2	21.35	21.25	-2	7,845	-0.03%
2021/11/16	1	21.65	0	0.00	21.55	1	8,381	0.01%
2021/11/12	4	22.25	1	22.60	22.15	3	8,930	0.03%
2021/11/11	2	22.25	8	22.50	22.25	-6	9,405	-0.06%
2021/11/10	2	21.75	0	0.00	21.60	2	9,815	0.02%
2021/11/09	1	22.00	0	0.00	22.00	1	10,616	0.01%
2021/11/08	2	22.18	3	22.32	22.15	-1	11,587	-0.01%
2021/11/04	1	21.40	0	0.00	21.20	1	12,380	0.01%
2021/11/03	0	0.00	1	21.60	21.60	-1	13,125	-0.01%
2021/11/02	1	21.15	0	0.00	21.15	1	13,351	0.01%
2021/10/29	0	0.00	4	21.30	21.20	-4	14,022	-0.03%
2021/10/28	4	21.05	14	21.41	21.50	-10	14,531	-0.07%
2021/10/26	7	21.71	0	0.00	21.75	7	16,418	0.04%
2021/10/25	8	21.85	0	0.00	21.85	8	17,751	0.05%
2021/10/22	3	22.57	2	22.10	21.90	1	18,103	0.01%
2021/10/21	1	23.50	4	23.40	23.45	-3	18,215	-0.02%
2021/10/20	0	0.00	2	23.10	22.70	-2	18,481	-0.01%
2021/10/19	0	0.00	1	23.05	22.95	-1	18,800	-0.01%
2021/10/18	1	22.70	1	23.00	22.95	0	19,119	0.00%
2021/10/15	2	22.78	2	22.75	22.75	0	19,965	0.00%
2021/10/14	0	0.00	5	22.15	22.25	-5	20,620	-0.02%
2021/10/13	2	22.73	2	22.78	22.10	0	21,328	0.00%
2021/10/12	2	22.98	2	23.00	22.60	0	21,530	0.00%
2021/10/08	1	23.35	0	0.00	22.95	1	21,625	0.00%
2021/10/07	3	23.48	3	23.58	23.65	0	21,690	0.00%
2021/10/06	1	23.80	0	0.00	23.30	1	21,890	0.00%
2021/10/05	3	22.50	3	22.83	23.75	0	22,108	0.00%
2021/09/30	1	25.00	6	24.64	25.05	-5	22,435	-0.02%
2021/09/29	1	24.40	11	24.25	24.20	-10	22,590	-0.04%
2021/09/28	0	0.00	7	24.60	24.50	-7	22,980	-0.03%
2021/09/27	0	0.00	7	24.90	25.00	-7	23,587	-0.03%
2021/09/24	1	24.80	1	25.20	24.75	0	25,173	0.00%
2021/09/23	3	24.92	3	25.17	24.85	0	27,414	0.00%
2021/09/22	2	25.00	2	25.23	24.95	0	28,563	0.00%
2021/09/17	12	26.20	12	26.11	25.50	0	29,013	0.00%
2021/09/16	2	26.13	1	26.00	26.00	1	29,021	0.00%
2021/09/15	2	26.00	9	26.33	26.35	-7	28,960	-0.02%
2021/09/14	18	26.18	1	26.05	26.10	17	28,920	0.06%
2021/09/13	0	0.00	11	26.78	26.95	-11	28,902	-0.04%
2021/09/10	4	26.40	4	25.93	26.05	0	28,697	0.00%
2021/09/09	1	25.60	1	25.45	25.70	0	28,390	0.00%
2021/09/08	1	24.85	4	25.00	24.75	-3	28,335	-0.01%
2021/09/07	2	25.43	1	26.10	25.40	1	28,251	0.00%
2021/09/06	1	25.60	2	26.15	25.60	-1	28,141	0.00%
2021/09/03	1	26.40	2	27.28	26.35	-1	27,935	0.00%
2021/09/02	6	26.56	0	0.00	26.65	6	27,745	0.02%
2021/09/01	10	27.10	3	27.28	27.00	7	27,620	0.03%
2021/08/31	10	26.96	11	26.75	27.20	-1	27,184	0.00%
2021/08/30	10	26.08	1	26.20	26.00	9	26,686	0.03%
2021/08/27	1	25.70	7	25.72	26.00	-6	26,770	-0.02%
2021/08/26	29	26.35	25	26.56	25.60	4	27,415	0.01%
2021/08/25	1	25.20	2	25.30	25.35	-1	27,090	0.00%
2021/08/23	15	25.55	11	25.92	25.85	4	26,875	0.01%
2021/08/20	0	0.00	2	24.40	24.60	-2	26,510	-0.01%
2021/08/18	16	24.43	18	24.15	25.60	-2	26,158	-0.01%
2021/08/17	22	24.84	16	24.93	23.90	6	25,777	0.02%
2021/08/16	7	27.65	5	27.09	26.40	2	25,231	0.01%
2021/08/13	20	28.58	27	28.63	27.55	-7	24,737	-0.03%
2021/08/12	32	28.85	50	29.02	29.75	-18	23,927	-0.08%
2021/08/11	16	28.04	28	28.10	27.85	-12	22,963	-0.05%
2021/08/10	33	27.71	13	27.55	27.30	20	22,367	0.09%
2021/08/09	23	28.35	14	28.34	27.95	9	22,110	0.04%
2021/08/06	20	26.91	15	27.26	26.95	5	21,412	0.02%
2021/08/05	11	26.62	4	27.10	26.65	7	21,222	0.03%
2021/08/04	9	27.91	7	28.18	27.40	2	21,141	0.01%
2021/08/03	14	28.45	1.4	28.81	28.85	12.6	21,239	0.06%
2021/08/02	27	28.03	24	28.38	29.30	3	20,948	0.01%
2021/07/30	14	28.21	61	28.14	27.20	-47	20,265	-0.23%
2021/07/29	71	27.75	94	27.57	27.95	-23	19,168	-0.12%
2021/07/28	8	26.15	17	26.50	25.75	-9	17,963	-0.05%
2021/07/27	27	26.16	21	26.60	25.60	6	17,718	0.03%
2021/07/26	22	26.24	37	26.48	26.90	-15	17,744	-0.08%
2021/07/23	64	26.21	48	26.22	26.70	16	17,549	0.09%
2021/07/22	33	26.25	12	25.14	25.00	21	17,272	0.12%
2021/07/21	36	27.43	7	27.29	26.50	29	17,026	0.17%
2021/07/20	14	26.40	12	26.83	26.75	2	16,240	0.01%
2021/07/19	37	26.61	23	26.65	27.10	14	15,653	0.09%
2021/07/16	13	24.97	14	25.10	25.10	-1	15,298	-0.01%
2021/07/15	17	24.98	7	24.96	24.85	10	15,227	0.07%
2021/07/14	1	22.95	1	23.50	23.90	0	15,419	0.00%
2021/07/13	0	0.00	50	23.79	23.50	-50	16,149	-0.31%
2021/07/12	7	25.69	5	25.94	25.05	2	16,669	0.01%
2021/07/08	2	25.35	3	25.17	24.95	-1	17,332	-0.01%
2021/07/07	4	24.63	0	0.00	24.30	4	17,117	0.02%
2021/07/06	2	25.65	1	25.70	25.60	1	16,927	0.01%
2021/07/05	12	26.55	8.3	26.72	26.35	3.7	16,765	0.02%
2021/07/02	13	26.40	13	26.79	25.65	0	16,464	0.00%
2021/07/01	83	27.83	30	27.83	26.80	53	15,961	0.33%
2021/06/30	45	27.14	46	27.52	27.50	-1	14,329	-0.01%
2021/06/29	31	23.95	34	23.93	25.15	-3	12,019	-0.02%
2021/06/28	9	22.16	12	22.43	22.90	-3	10,786	-0.03%
2021/06/25	0	0.00	6	21.19	20.85	-6	10,250	-0.06%
2021/06/22	6	21.23	6	21.36	20.80	0	10,050	0.00%
2021/06/21	1	19.95	1	20.35	20.10	0	9,892	0.00%
2021/06/16	0	0.00	22	20.84	20.30	-22	9,748	-0.23%
2021/06/15	5	20.85	0	0.00	20.85	5	9,714	0.05%
2021/06/07	2	21.35	0	0.00	20.80	2	9,580	0.02%
2021/06/04	20	22.57	0	0.00	21.70	20	9,486	0.21%
2021/06/03	3	22.63	62	22.20	22.45	-59	9,303	-0.63%
2021/06/02	42	21.42	10	21.71	21.70	32	8,530	0.38%
2021/05/31	0	0.00	1	19.80	20.00	-1	8,437	-0.01%
2021/05/28	1	19.90	0	0.00	19.40	1	8,325	0.01%
2021/05/26	0	0.00	1	18.55	18.65	-1	8,291	-0.01%
2021/05/19	1	18.85	1	19.05	18.65	0	8,274	0.00%
2021/05/14	0	0.00	9	18.10	17.55	-9	8,010	-0.11%
2021/05/12	3	20.62	2	19.63	19.60	1	7,828	0.01%
2021/05/11	35	22.64	6	22.18	21.70	29	7,594	0.38%
2021/05/10	17	22.25	8	22.18	22.15	9	7,003	0.13%
2021/05/07	2	21.20	1	20.90	21.20	1	6,735	0.01%
2021/05/06	1	20.25	1	20.30	20.35	0	6,625	0.00%
2021/05/05	1	20.70	0	0.00	20.40	1	6,476	0.02%
2021/05/04	3	21.40	5	19.65	19.55	-2	6,276	-0.03%
2021/04/29	3	21.13	1	21.15	21.20	2	5,810	0.03%
2021/04/28	0	0.00	1	20.40	20.60	-1	5,639	-0.02%
2021/04/27	1	20.80	3	20.78	21.00	-2	5,570	-0.04%
2021/04/26	3	21.30	1	21.20	21.20	2	5,472	0.04%
2021/04/23	0	0.00	5	20.65	20.80	-5	5,375	-0.09%
2021/04/22	5	22.33	5	22.70	20.55	0	5,281	0.00%
2021/04/21	4	21.99	4	22.11	21.70	0	4,844	0.00%
2021/04/20	2	22.25	34	22.01	22.10	-32	4,649	-0.69%
2021/04/19	36	22.45	9	22.42	23.65	27	4,266	0.63%
2021/04/16	12	21.61	63	21.38	21.50	-51	3,385	-1.51%
2021/04/15	64	20.85	13	20.82	20.95	51	2,604	1.96%
2021/04/14	2	18.53	4	18.70	19.75	-2	1,850	-0.11%
2021/04/09	0	0.00	3	18.10	18.05	-3	1,450	-0.21%
2021/04/08	5	18.45	0	0.00	18.35	5	1,395	0.36%
2021/04/07	6	17.94	1	17.90	17.80	5	1,262	0.40%
2021/04/06	1	17.25	0	0.00	17.30	1	1,130	0.09%
2021/04/01	1	17.10	0	0.00	17.05	1	1,129	0.09%
2021/03/22	2	16.90	0	0.00	16.95	2	1,347	0.15%
2021/03/05	5	17.55	3	17.70	17.20	2	1,552	0.13%
2021/02/24	3	17.70	0	0.00	17.25	3	1,305	0.23%
2021/02/23	0	0.00	5	16.70	16.95	-5	1,172	-0.43%
2021/01/19	1	15.70	0	0.00	15.85	1	1,112	0.09%
2021/01/13	0	0.00	1	16.20	16.20	-1	1,087	-0.09%
2021/01/12	6	16.14	0	0.00	16.10	6	1,075	0.56%
2020/12/21	1	18.25	0	0.00	18.25	1	784	0.13%
2020/12/10	0	0.00	5	17.15	17.20	-5	489	-1.02%
2020/11/27	1	16.30	0	0.00	16.25	1	363	0.28%
2020/10/20	1	15.55	0	0.00	15.40	1	353	0.28%
2020/05/07	0	0.00	5	16.45	16.45	-5	617	-0.81%
2020/04/13	3	15.10	0	0.00	15.10	3	654	0.46%
2020/04/10	1	15.10	0	0.00	15.10	1	652	0.15%
2020/03/31	0	0.00	5	14.85	15.25	-5	641	-0.78%
2020/03/13	5	14.40	0	0.00	14.95	5	518	0.96%
2020/03/12	5	15.90	0	0.00	15.95	5	477	1.05%
2020/03/02	2	16.70	0	0.00	16.65	2	439	0.46%
2020/02/11	0	16.95	0	0.00	17.00	0	520	0.00%
2020/02/03	5	17.00	0	0.00	17.15	5	545	0.92%
2019/12/19	0	0.00	5	18.70	18.65	-5	689	-0.73%
2019/12/10	6	18.35	0	0.00	18.35	6	731	0.82%
2019/11/15	5	18.30	0	0.00	18.45	5	1,259	0.40%
2019/11/08	4	19.00	0	0.00	18.95	4	1,529	0.26%
2019/10/08	0	0.00	2	20.10	19.95	-2	1,514	-0.13%
2019/09/19	0	0.00	15	20.30	20.35	-15	1,522	-0.99%
2019/09/17	0	0.00	1	20.55	20.55	-1	1,545	-0.06%
2019/09/02	17	21.09	2	20.90	21.15	15	1,435	1.04%
2019/08/28	0	0.00	20	20.25	20.35	-20	1,307	-1.53%
2019/08/27	1	20.55	0	0.00	20.35	1	1,294	0.08%
2019/08/20	0	0.00	1	20.20	20.15	-1	1,160	-0.09%
2019/08/19	1	21.20	0	0.00	20.60	1	1,109	0.09%
2019/08/16	0	0.00	5	19.60	20.50	-5	981	-0.51%
2019/08/14	20	19.40	0	0.00	19.35	20	828	2.42%
2019/08/08	5	19.10	0	0.00	19.15	5	848	0.59%
2019/08/05	0	0.00	50.2	19.53	19.65	-50.2	839	-5.97%
2019/08/02	0	0.00	14	19.25	19.25	-14	828	-1.69%
2019/07/24	0	0.00	9	19.62	19.70	-9	816	-1.10%
2019/07/22	1	19.30	0	0.00	19.30	1	855	0.12%
2019/07/17	0	0.00	5	19.30	19.25	-5	886	-0.56%
2019/07/16	2	19.23	0	0.00	19.25	2	890	0.22%
2019/07/08	0	0.00	3	19.67	19.25	-3	1,016	-0.30%
2019/07/05	3	19.05	5	19.11	19.10	-2	1,024	-0.20%
2019/07/04	14	19.06	0	0.00	19.05	14	1,051	1.33%
2019/07/03	5	19.05	15	19.25	19.05	-10	1,075	-0.93%
2019/07/02	20	19.24	4	19.30	19.20	16	1,079	1.48%
2019/07/01	20	19.34	0	0.00	19.35	20	1,093	1.83%
2019/06/28	23	19.40	16	19.45	19.30	7	1,130	0.62%
2019/06/27	11	19.20	0	0.00	19.15	11	1,171	0.94%
2019/06/26	0	0.00	104	19.30	19.30	-104	1,258	-8.26%	大賣/鉅額交易
2019/06/25	9	19.12	0	0.00	19.10	9	1,378	0.65%
2019/06/24	11	19.60	0	0.00	19.85	11	1,488	0.74%
2019/06/21	39	19.50	5	19.45	19.50	34	1,500	2.27%
2019/06/20	54	19.20	7	19.34	19.30	47	1,519	3.09%
2019/06/19	8	19.17	5	19.27	19.20	3	1,563	0.19%
2019/06/18	4	19.15	6	19.17	19.15	-2	1,590	-0.13%
2019/06/17	5	19.18	4	19.33	19.35	1	1,638	0.06%
2019/06/14	6	19.42	7	19.36	19.40	-1	1,941	-0.05%
2019/06/13	7	19.59	2	19.75	19.60	5	2,042	0.24%
2019/06/12	0	0.00	5	19.74	19.75	-5	2,097	-0.24%
2019/06/11	7	19.78	2	20.05	19.60	5	2,138	0.23%
2019/06/10	2	19.80	0	0.00	19.85	2	2,191	0.09%
2019/06/04	0	0.00	7	19.86	19.80	-7	2,410	-0.29%
2019/05/31	2	19.45	0	0.00	19.50	2	2,858	0.07%
2019/05/30	0	0.00	2	19.45	19.40	-2	2,936	-0.07%
2019/05/29	2	19.28	0	0.00	19.30	2	2,935	0.07%
2019/05/27	5	19.30	0	0.00	19.30	5	2,950	0.17%
2019/05/21	0	0.00	2	19.30	19.40	-2	2,972	-0.07%
2019/05/20	2	19.40	0	0.00	19.35	2	2,968	0.07%
2019/05/16	0	0.00	5	20.00	19.90	-5	2,948	-0.17%
2019/05/08	5	19.30	0	0.00	19.35	5	2,908	0.17%
2019/05/03	0	0.00	5	19.95	19.90	-5	2,888	-0.17%
2019/04/29	5	19.50	0	0.00	19.50	5	2,904	0.17%
2019/04/23	2	20.50	0	0.00	20.50	2	2,818	0.07%
2019/04/19	0	0.00	3	20.50	20.40	-3	2,819	-0.11%
2019/04/18	1	20.55	2	20.80	20.35	-1	2,817	-0.04%
2019/04/17	0	0.00	5	20.76	20.70	-5	2,808	-0.18%
2019/04/16	6	20.99	0	0.00	20.75	6	2,825	0.21%
2019/04/15	1	20.75	5	20.85	21.25	-4	2,862	-0.14%
2019/04/12	5	20.67	0	0.00	20.75	5	2,872	0.17%
2019/04/11	2	20.80	2	20.85	20.75	0	2,887	0.00%
2019/04/10	2	20.73	0	0.00	20.70	2	2,880	0.07%
2019/04/09	0	0.00	6	20.83	20.85	-6	2,846	-0.21%
2019/04/08	4	20.54	3	20.85	20.45	1	2,812	0.04%
2019/04/03	5	20.61	3	20.78	20.60	2	2,791	0.07%
2019/04/02	3	20.50	0	0.00	20.50	3	2,759	0.11%
2019/04/01	15	21.27	9	20.82	20.75	6	2,712	0.22%
2019/03/29	0	0.00	11	20.74	21.20	-11	2,659	-0.41%
2019/03/28	1	20.10	0	0.00	20.10	1	2,573	0.04%
2019/03/27	4	22.28	10	21.20	21.15	-6	2,446	-0.25%
2019/03/26	2	22.53	0	0.00	22.50	2	2,317	0.09%
2019/03/25	0	0.00	5	22.45	22.80	-5	2,284	-0.22%
2019/03/22	5	22.90	0	0.00	22.80	5	2,255	0.22%
2019/03/21	10	23.65	1	23.40	23.40	9	2,207	0.41%
2019/03/19	7	23.60	8	23.79	23.45	-1	2,111	-0.05%
2019/03/18	11	22.84	1	22.70	22.70	10	1,795	0.56%
2019/03/15	0	0.00	5	22.11	22.15	-5	1,686	-0.30%
2019/03/14	7	21.93	14	21.93	21.95	-7	1,625	-0.43%
2019/03/13	13	22.05	5	22.17	21.95	8	1,587	0.50%
2019/03/12	20	22.14	28	22.14	21.90	-8	1,521	-0.53%
2019/03/11	1	20.90	1	21.25	21.30	0	1,334	0.00%
2019/03/07	6	21.40	7	21.59	20.80	-1	1,461	-0.07%
2019/03/06	23	21.02	14	21.17	21.20	9	1,310	0.69%
2019/02/13	0	0.00	9	18.73	18.90	-9	915	-0.98%
2018/12/04	0	0.00	5	16.55	16.80	-5	606	-0.82%
2018/11/21	5	16.30	0	0.00	16.45	5	310	1.61%
2018/05/16	3	19.15	0	0.00	19.25	3	658	0.46%
2018/05/08	3	19.30	3	19.35	19.40	0	694	0.00%
2018/05/02	0	0.00	7	19.20	19.20	-7	737	-0.95%
2018/04/27	5	19.15	5	19.05	19.20	0	755	0.00%
2018/04/26	0	0.00	13	19.00	19.10	-13	773	-1.68%
2018/04/25	0	0.00	1	19.15	19.15	-1	758	-0.13%
2018/04/24	0	0.00	18	19.25	19.25	-18	761	-2.36%
2018/04/20	0	0.00	7	19.65	19.65	-7	774	-0.90%
2018/04/16	0	0.00	5	19.80	19.80	-5	812	-0.62%
2018/04/12	0	0.00	15	20.05	20.00	-15	825	-1.82%
2018/04/10	0	0.00	10	20.05	20.05	-10	845	-1.18%
2018/04/02	0	0.00	20	20.45	20.45	-20	873	-2.29%
2018/03/31	15	20.70	0	0.00	20.75	15	876	1.71%
2018/03/30	2	20.95	2	20.90	20.80	0	874	0.00%
2018/03/22	0	0.00	3	20.05	20.05	-3	961	-0.31%
2018/03/07	2	19.70	0	0.00	19.70	2	1,163	0.17%
2018/01/15	0	0.00	1	20.45	20.50	-1	1,154	-0.09%
2018/01/10	1	20.35	0	0.00	20.35	1	1,134	0.09%
2018/01/09	0	0.00	1	20.25	20.25	-1	1,124	-0.09%
2018/01/03	1	20.35	0	0.00	20.25	1	1,119	0.09%