榮剛 (5009)-群益金鼎-忠孝券商分點個股進出

台股 » 個股 » 榮剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

榮剛

(5009)

可現股當沖

股價
53.8
漲跌
▲0.6
漲幅
+1.13%
成交量
8,618張
產業
上櫃鋼鐵類股
530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－群益金鼎-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/05/28	0	0.00	2	53.85	53.80	-2	11,983	-0.02%
2024/05/27	0	0.00	4	53.15	53.20	-4	11,902	-0.03%
2024/05/24	5	52.04	2	52.60	52.50	3	11,860	0.03%
2024/05/23	2	52.55	7	52.30	52.10	-5	11,861	-0.04%
2024/05/22	4.3	52.21	7	52.07	52.10	-2.7	11,803	-0.02%
2024/05/21	1.1	53.09	0	53.00	52.80	1.1	11,635	0.01%
2024/05/20	26.1	53.63	17.3	53.58	52.90	8.8	11,533	0.08%
2024/05/17	9	55.54	1	55.10	55.80	8	11,131	0.07%
2024/05/16	3	55.23	2.2	54.99	54.90	0.8	11,014	0.01%
2024/05/15	14	55.76	5	55.22	55.20	9	10,959	0.08%
2024/05/14	5.7	55.49	64	55.95	55.80	-58.3	10,834	-0.54%
2024/05/13	5	55.82	249	55.98	55.20	-244	10,659	-2.29%	大賣/鉅額交易
2024/05/10	12.3	55.20	6	55.62	56.00	6.3	10,556	0.06%
2024/05/09	2	56.00	19.9	55.89	54.90	-17.9	10,442	-0.17%
2024/05/08	1	55.00	1	54.80	54.70	0	10,252	0.00%
2024/05/07	6.1	55.54	2.3	55.31	54.50	3.8	10,194	0.04%
2024/05/06	26	56.73	8.1	56.44	56.10	17.9	9,960	0.18%
2024/05/03	32	57.18	26	57.67	57.00	6	9,729	0.06%
2024/05/02	26	58.33	78.1	56.94	57.60	-52.1	9,394	-0.55%
2024/04/30	6	54.85	54.1	55.01	54.20	-48.1	8,518	-0.56%
2024/04/29	9	53.47	11.3	53.99	54.80	-2.3	8,034	-0.03%
2024/04/26	0	0.00	1	53.70	52.80	-1	7,806	-0.01%
2024/04/25	9	52.30	5	52.38	52.60	4	7,679	0.05%
2024/04/24	29	52.90	1.4	52.75	53.00	27.7	7,613	0.36%
2024/04/23	26	53.14	7	52.81	52.80	19	7,547	0.25%
2024/04/22	29.4	54.25	14	54.18	54.20	15.4	7,350	0.21%
2024/04/19	17.2	54.52	30	54.62	54.90	-12.8	7,016	-0.18%
2024/04/18	6.3	54.04	10	54.38	54.70	-3.8	6,616	-0.06%
2024/04/17	15.2	53.66	3	53.17	53.50	12.2	6,379	0.19%
2024/04/16	13	52.32	10	52.69	51.90	3	6,043	0.05%
2024/04/15	13	54.76	21.3	53.94	53.30	-8.3	5,658	-0.15%
2024/04/12	21	52.70	9	52.51	52.50	12	5,187	0.23%
2024/04/11	0.3	52.70	1.1	52.79	52.60	-0.8	5,092	-0.01%
2024/04/10	9.5	52.18	8	51.60	52.50	1.5	4,927	0.03%
2024/04/09	0	0.00	9.1	49.98	50.40	-9.1	4,584	-0.20%
2024/04/08	1	49.35	0	0.00	49.40	1	4,469	0.02%
2024/03/29	0	0.00	9	49.36	49.30	-9	4,723	-0.19%
2024/03/28	10	50.11	2	50.55	49.65	8	4,887	0.16%
2024/03/27	0.2	49.90	12	49.49	49.65	-11.8	5,331	-0.22%
2024/03/26	2	49.60	3	49.02	49.05	-1	5,334	-0.02%
2024/03/25	308	49.75	6	49.63	49.80	302	5,373	5.62%	大買/鉅額交易
2024/03/22	2.5	48.88	10	49.15	49.00	-7.5	5,440	-0.14%
2024/03/21	1	48.90	0	0.00	49.00	1	5,739	0.02%
2024/03/20	1	49.00	0	0.00	48.90	1	5,835	0.02%
2024/03/19	5	49.20	0	0.00	48.85	5	5,894	0.08%
2024/03/18	11	47.99	173	48.03	48.40	-162	5,952	-2.72%	大賣/鉅額交易
2024/03/15	5	47.66	2	47.75	47.70	3	5,980	0.05%
2024/03/13	3	48.33	5.1	47.76	47.70	-2.1	6,105	-0.03%
2024/03/12	0	0.00	10	48.42	48.55	-10	6,164	-0.16%
2024/03/07	0	0.00	5	48.55	48.35	-5	6,424	-0.08%
2024/03/06	1	49.05	3	48.97	48.75	-2	6,482	-0.03%
2024/03/05	5	48.80	1	48.55	48.70	4	6,483	0.06%
2024/03/04	4	48.26	0	0.00	48.30	4	6,432	0.06%
2024/03/01	11	48.28	112	47.98	48.30	-101	6,473	-1.56%	大賣/鉅額交易
2024/02/29	1	47.05	32	46.89	47.00	-31	6,393	-0.48%
2024/02/27	0.1	46.45	32.4	46.65	46.50	-32.3	6,533	-0.49%
2024/02/26	0.1	46.55	3	46.50	46.45	-2.9	6,762	-0.04%
2024/02/23	5	47.05	2	46.85	46.70	3	6,819	0.04%
2024/02/22	0	0.00	3	47.25	47.15	-3	6,850	-0.04%
2024/02/21	0	0.00	1	47.20	47.15	-1	6,902	-0.01%
2024/02/20	5.2	47.12	0	0.00	47.00	5.2	7,005	0.07%
2024/02/19	2	48.05	0	0.00	47.85	2	6,981	0.03%
2024/02/15	0	0.00	78	46.23	46.30	-78	7,018	-1.11%
2024/02/05	0	0.00	7	45.59	45.75	-7	6,987	-0.10%
2024/02/02	1	46.70	0	0.00	46.20	1	6,915	0.01%
2024/02/01	2	47.40	0	0.00	47.05	2	6,860	0.03%
2024/01/31	2	47.78	0	0.00	47.60	2	6,832	0.03%
2024/01/30	10	48.00	1	48.30	47.80	9	6,838	0.13%
2024/01/29	0.1	47.30	7	47.09	47.50	-7	6,806	-0.10%
2024/01/26	1	46.75	1	46.90	46.75	0	6,805	0.00%
2024/01/25	12	46.93	2	47.35	46.85	10	6,822	0.15%
2024/01/24	1	47.10	1	47.75	47.10	0	6,879	0.00%
2024/01/23	1	46.20	0	0.00	46.40	1	6,854	0.01%
2024/01/22	2	45.85	6	46.03	46.00	-4	6,968	-0.06%
2024/01/19	1	46.45	0	0.00	46.00	1	6,994	0.01%
2024/01/18	3	45.85	0	0.00	46.05	3	7,018	0.04%
2024/01/17	6	46.34	0	0.00	45.90	6	7,040	0.09%
2024/01/16	1	47.55	0	0.00	47.15	1	7,129	0.01%
2024/01/15	0	0.00	1	47.70	47.70	-1	7,182	-0.01%
2024/01/12	2	46.85	1	47.20	47.10	1	7,199	0.01%
2024/01/11	2	47.30	0	0.00	47.20	2	7,228	0.03%
2024/01/10	1	47.85	0	0.00	47.50	1	7,246	0.01%
2024/01/09	0	0.00	3	47.95	47.85	-3	7,392	-0.04%
2024/01/08	5	48.79	8	48.83	48.50	-3	7,394	-0.04%
2024/01/05	1	48.10	3	48.70	48.85	-2	7,444	-0.03%
2024/01/04	18	48.01	3	48.85	47.80	15	7,477	0.20%
2024/01/03	6	48.91	5	49.07	48.65	1	7,427	0.01%
2024/01/02	1	48.85	4	49.08	49.00	-3	7,402	-0.04%
2023/12/29	32	48.84	4	49.18	48.85	28	7,502	0.37%
2023/12/28	41	49.06	1	48.80	48.75	40	7,474	0.54%
2023/12/27	2	49.45	2	49.25	49.20	0	7,433	0.00%
2023/12/26	12.1	50.02	1	50.60	49.20	11.1	7,403	0.15%
2023/12/25	0.2	49.20	12	50.18	49.00	-11.8	7,233	-0.16%
2023/12/22	165	51.23	23	52.46	49.45	142	7,151	1.99%	大買/鉅額交易
2023/12/20	2	51.40	0	0.00	51.70	2	6,695	0.03%
2023/12/19	83	50.74	3	51.00	50.90	80	6,648	1.20%
2023/12/18	6	51.48	0	0.00	51.60	6	6,687	0.09%
2023/12/15	3	51.23	7	51.49	51.50	-4	6,560	-0.06%
2023/12/14	103	49.98	2	49.90	49.80	101	6,292	1.61%	大買/鉅額交易
2023/12/13	0	0.00	10	49.50	49.40	-10	6,241	-0.16%
2023/12/12	10	49.40	25	49.76	49.70	-15	6,243	-0.24%
2023/12/11	4	49.13	1	49.85	49.00	3	6,203	0.05%
2023/12/08	8	49.04	13	49.08	49.25	-5	6,294	-0.08%
2023/12/07	6	49.51	4	49.36	49.35	2	6,330	0.03%
2023/12/06	1	49.00	1	49.55	50.10	0	6,363	0.00%
2023/12/05	11	48.81	74	48.75	48.70	-63	6,362	-0.99%
2023/12/04	2	49.88	20	49.73	49.45	-18	6,360	-0.28%
2023/12/01	115	49.20	3	49.40	49.35	112	6,314	1.77%	大買/鉅額交易
2023/11/30	18	48.10	10	48.63	48.70	8	6,270	0.13%
2023/11/29	2	47.83	6	47.83	47.75	-4	6,552	-0.06%
2023/11/28	15	47.12	1	47.50	47.50	14	6,644	0.21%
2023/11/27	4	47.16	1	46.90	46.90	3	6,811	0.04%
2023/11/24	0	0.00	10	47.95	47.85	-10	7,115	-0.14%
2023/11/22	6	47.72	0	0.00	47.75	6	7,231	0.08%
2023/11/21	6	46.18	2.2	46.54	46.75	3.8	7,064	0.05%
2023/11/20	6	46.20	0	0.00	46.25	6	7,149	0.08%
2023/11/17	4	46.60	0	0.00	46.40	4	7,247	0.06%
2023/11/16	0	0.00	1	46.15	46.50	-1	7,257	-0.01%
2023/11/15	3	45.48	3	45.57	45.65	0	7,212	0.00%
2023/11/14	4.5	45.61	1	45.90	45.30	3.5	7,278	0.05%
2023/11/13	0	0.00	1	45.65	45.25	-1	7,305	-0.01%
2023/11/10	2	45.18	0	0.00	45.00	2	7,352	0.03%
2023/11/09	2	45.38	0	0.00	45.40	2	7,483	0.03%
2023/11/07	1	45.80	1	45.70	45.70	0	7,795	0.00%
2023/11/06	3	45.72	0	0.00	45.90	3	7,925	0.04%
2023/11/03	1.2	45.48	1	45.55	45.55	0.2	8,105	0.00%
2023/11/02	0	0.00	2	45.20	45.25	-2	8,337	-0.02%
2023/11/01	1	44.45	0	0.00	44.50	1	8,836	0.01%
2023/10/31	10.1	44.92	0	0.00	44.60	10.1	8,873	0.11%
2023/10/30	2	44.88	3	45.47	45.50	-1	8,980	-0.01%
2023/10/27	13	45.38	0	0.00	44.90	13	9,032	0.14%
2023/10/26	2	45.33	2	45.48	45.25	0	9,034	0.00%
2023/10/25	7	45.09	0	0.00	45.20	7	9,160	0.08%
2023/10/24	3	44.22	1	44.65	44.65	2	9,235	0.02%
2023/10/23	19	44.42	0	0.00	44.50	19	9,284	0.20%
2023/10/20	3	43.03	0	0.00	44.00	3	9,375	0.03%
2023/10/19	3	43.98	0	0.00	43.90	3	9,503	0.03%
2023/10/18	1	44.00	0	0.00	44.00	1	9,631	0.01%
2023/10/17	2	45.18	0	0.00	45.00	2	9,796	0.02%
2023/10/13	1	45.35	0	0.00	45.30	1	10,021	0.01%
2023/10/12	2	45.55	0	0.00	45.75	2	10,295	0.02%
2023/10/04	2	43.95	0	0.00	43.90	2	10,774	0.02%
2023/09/27	0	0.00	1	45.10	45.20	-1	11,545	-0.01%
2023/09/26	1	46.10	0	0.00	45.10	1	11,886	0.01%
2023/09/22	0	0.00	2	45.33	45.40	-2	12,061	-0.02%
2023/09/21	2	44.90	0	0.00	45.25	2	12,203	0.02%
2023/09/20	1	46.35	0	0.00	46.20	1	12,217	0.01%
2023/09/19	1	46.95	2	46.90	46.65	-1	12,364	-0.01%
2023/09/13	3	45.22	2	45.95	45.15	1	13,041	0.01%
2023/09/11	0	0.00	4	47.20	46.65	-4	13,107	-0.03%
2023/09/08	30	47.20	2	47.00	46.65	28	13,065	0.21%
2023/09/06	0	0.00	11	47.14	47.05	-11	13,348	-0.08%
2023/09/05	0	0.00	5	47.00	46.85	-5	13,387	-0.04%
2023/09/04	3	47.47	5	47.20	47.20	-2	13,466	-0.01%
2023/09/01	10	45.80	5	45.95	45.75	5	13,262	0.04%
2023/08/31	5	44.82	0	0.00	45.15	5	13,483	0.04%
2023/08/30	21	45.53	1	45.20	44.85	20	13,993	0.14%
2023/08/29	11	45.15	10	45.50	46.70	1	13,793	0.01%
2023/08/28	1	46.40	1	45.85	45.85	0	13,839	0.00%
2023/08/24	1	45.55	2	45.75	45.70	-1	13,789	-0.01%
2023/08/22	6	45.17	0	45.25	44.95	6	13,665	0.04%
2023/08/18	4	45.68	0	0.00	45.40	4	14,167	0.03%
2023/08/17	5	46.11	1	46.00	46.10	4	14,655	0.03%
2023/08/15	2	45.58	0	0.00	45.55	2	15,681	0.01%
2023/08/14	0	0.00	2	45.10	45.10	-2	15,771	-0.01%
2023/08/11	0	0.00	6	47.12	46.55	-6	15,792	-0.04%
2023/08/10	0	0.00	1	48.10	47.45	-1	15,783	-0.01%
2023/08/09	0	0.00	0	48.80	48.25	0	15,800	0.00%
2023/08/08	1	48.80	20	49.12	48.90	-19	15,765	-0.12%
2023/08/07	17	49.79	21	50.02	49.30	-4	15,810	-0.03%
2023/08/04	0	0.00	2	52.60	52.90	-2	15,535	-0.01%
2023/08/02	0	0.00	1	52.70	52.60	-1	15,832	-0.01%
2023/08/01	1	53.10	1	53.90	53.10	0	15,856	0.00%
2023/07/31	1	54.40	10	54.30	53.40	-9	16,153	-0.06%
2023/07/28	1	55.00	0	0.00	54.00	1	16,431	0.01%
2023/07/27	0	0.00	2	55.40	55.10	-2	16,688	-0.01%
2023/07/26	2	54.85	0	0.00	54.10	2	16,988	0.01%
2023/07/25	4	55.28	4	55.20	55.70	0	17,576	0.00%
2023/07/24	1	54.70	10	54.50	54.50	-9	17,776	-0.05%
2023/07/21	1.4	52.41	0	0.00	52.50	1.4	17,815	0.01%
2023/07/20	0	0.00	5	52.92	53.80	-5	18,031	-0.03%
2023/07/19	7.3	52.41	1	51.70	51.70	6.3	18,061	0.03%
2023/07/18	1	53.00	0	0.00	53.70	1	18,306	0.01%
2023/07/17	11	53.57	0	0.00	53.50	11	18,480	0.06%
2023/07/14	2	55.40	0	0.00	53.60	2	18,427	0.01%
2023/07/13	0.8	55.03	0	0.00	54.60	0.8	18,860	0.00%
2023/07/12	4	56.55	1	55.90	55.60	3	19,325	0.02%
2023/07/11	11	56.61	10	57.60	56.60	1	19,621	0.01%
2023/07/10	0	57.40	0	0.00	56.90	0	20,468	0.00%
2023/07/07	11	55.88	0	0.00	56.10	11	21,173	0.05%
2023/07/06	32.5	57.97	1	59.10	57.30	31.5	21,351	0.15%
2023/07/05	3	60.20	14	60.39	60.50	-11	21,242	-0.05%
2023/07/04	10	58.20	19	60.17	60.00	-9	21,045	-0.04%
2023/07/03	7	58.69	1	59.50	59.40	6	20,793	0.03%
2023/06/30	2	57.55	8	58.14	57.60	-6	20,591	-0.03%
2023/06/29	1	58.40	0	0.00	57.10	1	20,543	0.00%
2023/06/28	4	57.18	0.3	57.50	56.60	3.7	20,443	0.02%
2023/06/27	28	56.59	28.2	56.24	56.20	-0.2	20,598	0.00%
2023/06/26	2.1	58.00	2	58.50	58.10	0.1	20,646	0.00%
2023/06/21	0.1	58.70	1	59.20	58.40	-0.9	20,678	0.00%
2023/06/20	8.3	59.14	3	59.27	58.20	5.3	20,649	0.03%
2023/06/19	12	59.87	4.1	60.36	60.60	7.9	20,563	0.04%
2023/06/16	0.1	58.20	2	58.75	58.00	-1.9	20,613	-0.01%
2023/06/15	3	57.73	2	58.30	58.60	1	20,585	0.00%
2023/06/14	1	57.10	0	0.00	56.60	1	20,658	0.00%
2023/06/13	2.1	56.40	12	57.06	57.30	-9.9	20,952	-0.05%
2023/06/12	2.2	56.65	1	57.10	56.60	1.2	21,046	0.01%
2023/06/09	1.1	59.57	4	59.35	58.70	-3	20,987	-0.01%
2023/06/08	2.1	59.90	4.3	59.76	59.20	-2.2	21,301	-0.01%
2023/06/07	5.1	59.04	2	58.80	59.30	3.1	21,446	0.01%
2023/06/06	4	59.60	4	60.30	59.30	0	21,829	0.00%
2023/06/05	11	58.92	9	58.89	58.90	2	22,475	0.01%
2023/06/02	3	57.67	2	56.95	56.60	1	22,505	0.00%
2023/06/01	0	0.00	8.1	56.95	57.20	-8.1	22,401	-0.04%
2023/05/31	0	0.00	4	54.90	55.70	-4	22,283	-0.02%
2023/05/30	4	54.13	0	0.00	54.10	4	22,289	0.02%
2023/05/29	0	0.00	4	55.20	54.90	-4	22,522	-0.02%
2023/05/26	4	54.00	1	54.30	54.10	3	22,987	0.01%
2023/05/25	6.1	54.17	1	55.20	54.20	5.1	23,153	0.02%
2023/05/24	11.4	55.65	10	55.11	55.00	1.4	23,148	0.01%
2023/05/23	20.4	55.58	39	53.64	55.70	-18.6	22,937	-0.08%
2023/05/22	11	52.33	13	52.21	52.60	-2	22,589	-0.01%
2023/05/19	32	52.46	12	53.10	51.70	20	22,525	0.09%
2023/05/18	0	0.00	1	56.90	56.90	-1	21,742	0.00%
2023/05/17	13	56.22	9	55.59	56.10	4	21,600	0.02%
2023/05/16	0	0.00	1	55.20	55.20	-1	21,489	0.00%
2023/05/12	17	54.81	24	54.78	55.50	-7	21,639	-0.03%
2023/05/11	11	55.49	8	55.50	54.90	3	21,505	0.01%
2023/05/10	6	57.62	7	57.59	57.10	-1	21,283	0.00%
2023/05/09	18	56.89	18	57.13	56.40	0	21,155	0.00%
2023/05/08	12	58.17	8	58.28	58.10	4	20,936	0.02%
2023/05/05	42.3	58.78	35	58.55	58.00	7.3	21,002	0.03%
2023/05/04	32	58.75	27	59.07	60.10	5	20,885	0.02%
2023/05/03	7.2	58.61	2	59.20	58.50	5.2	20,956	0.02%
2023/05/02	26	58.34	22	58.79	57.70	4	20,644	0.02%
2023/04/28	11	57.68	13	57.89	58.80	-2	20,417	-0.01%
2023/04/27	5	56.28	3	56.33	56.80	2	19,842	0.01%
2023/04/26	4	53.80	4.1	53.88	54.50	-0.1	19,490	0.00%
2023/04/25	4	54.80	2	54.30	54.30	2	19,361	0.01%
2023/04/24	3	55.27	7	55.71	56.00	-4	19,146	-0.02%
2023/04/21	11.2	54.77	9	57.60	54.30	2.2	19,157	0.01%
2023/04/20	1.1	58.15	196	57.49	57.60	-194.9	18,682	-1.04%	大賣/鉅額交易
2023/04/19	6	60.37	2	60.10	59.60	4	18,409	0.02%
2023/04/18	8	61.05	9	61.12	60.00	-1	18,251	-0.01%
2023/04/17	60	61.90	27	62.00	62.80	33	17,846	0.19%
2023/04/14	8	59.70	4	58.75	58.80	4	17,383	0.02%
2023/04/13	36	60.98	33	61.25	60.20	3	17,106	0.02%
2023/04/12	34	57.39	46	58.80	60.10	-12	16,326	-0.07%
2023/04/11	4	54.65	8	54.90	55.00	-4	15,667	-0.03%
2023/04/10	2	53.55	6.4	52.91	53.90	-4.4	15,476	-0.03%
2023/04/07	3	51.97	3	51.90	52.00	0	15,270	0.00%
2023/04/06	5	51.90	0.4	52.35	52.40	4.6	15,299	0.03%
2023/03/31	12	51.40	13	51.71	51.40	-1	15,361	-0.01%
2023/03/30	0	0.00	31.1	51.99	51.90	-31.1	15,700	-0.20%
2023/03/29	2	51.55	58	51.58	51.80	-56	16,086	-0.35%
2023/03/28	22	51.40	20	51.26	51.50	2	16,247	0.01%
2023/03/27	6	52.03	7.2	52.17	52.10	-1.2	16,054	-0.01%
2023/03/24	15	50.60	17	51.36	50.60	-2	15,998	-0.01%
2023/03/23	1	51.90	1	52.10	51.50	0	16,171	0.00%
2023/03/22	0	0.00	1	53.10	51.80	-1	16,609	-0.01%
2023/03/21	21	52.47	11	53.20	52.60	10	17,190	0.06%
2023/03/20	104	50.35	5	50.50	50.00	99	17,266	0.57%	大買/
2023/03/17	71	49.74	6.1	49.94	50.30	64.9	17,307	0.37%
2023/03/16	3	49.03	2	49.20	48.65	1	17,127	0.01%
2023/03/15	2	49.95	0.9	50.79	50.90	1.1	16,866	0.01%
2023/03/14	4	49.74	7	49.94	49.55	-3	16,699	-0.02%
2023/03/13	2	49.58	5	49.18	50.00	-3	16,595	-0.02%
2023/03/10	3	48.70	3.1	49.09	50.00	-0.1	16,262	0.00%
2023/03/09	3	48.47	4.2	49.79	49.20	-1.2	16,160	-0.01%
2023/03/08	34	48.74	19	48.88	49.00	15	15,791	0.09%
2023/03/07	3	45.45	22.5	45.73	48.10	-19.5	15,134	-0.13%
2023/03/03	7	43.52	1	43.20	43.25	6	14,651	0.04%
2023/03/02	1	43.30	8	43.44	43.70	-7	14,911	-0.05%
2023/03/01	9	43.95	4	43.16	43.55	5	15,377	0.03%
2023/02/24	54	44.89	31	44.67	45.05	23	15,369	0.15%
2023/02/23	55	43.04	9	43.53	44.20	46	14,942	0.31%
2023/02/22	4	41.50	3	42.20	42.50	1	14,839	0.01%
2023/02/21	16	42.03	2	41.80	41.90	14	15,002	0.09%
2023/02/20	8	41.86	3	42.15	42.00	5	15,126	0.03%
2023/02/17	17	40.80	17	40.65	41.25	0	15,085	0.00%
2023/02/16	0	0.00	1	40.55	40.40	-1	14,928	-0.01%
2023/02/15	40	39.62	1	39.80	39.90	39	15,145	0.26%
2023/02/14	0	0.00	3	39.23	39.55	-3	15,145	-0.02%
2023/02/13	2	39.70	0	0.00	39.00	2	15,203	0.01%
2023/02/10	1	39.85	3.1	40.37	39.70	-2.1	15,261	-0.01%
2023/02/09	0	0.00	0.1	39.80	39.75	-0.1	15,195	0.00%
2023/02/08	10	39.40	11	39.70	39.40	-1	15,238	-0.01%
2023/02/07	1	39.60	1	39.55	39.80	0	15,196	0.00%
2023/02/06	1.1	38.82	0	0.00	38.95	1.1	15,198	0.01%
2023/02/03	3.1	39.45	2	40.38	39.45	1.1	15,146	0.01%
2023/02/02	9	40.11	8	40.63	40.30	1	14,990	0.01%
2023/02/01	4	40.23	11	39.88	40.00	-7	15,057	-0.05%
2023/01/31	1	37.70	0	0.00	37.85	1	14,970	0.01%
2023/01/30	2	37.23	2	37.60	37.65	0	15,052	0.00%
2023/01/17	0	0.00	2	37.03	36.65	-2	15,072	-0.01%
2023/01/16	1	36.85	0	0.00	36.35	1	15,055	0.01%
2023/01/13	0	0.00	1	37.10	36.80	-1	15,021	-0.01%
2023/01/12	5	36.92	6	36.79	36.70	-1	15,112	-0.01%
2023/01/11	0	0.00	2	36.50	36.85	-2	15,160	-0.01%
2023/01/06	2	35.10	1	35.30	35.20	1	15,182	0.01%
2023/01/05	1	35.30	2	35.05	35.05	-1	15,367	-0.01%
2023/01/04	3	36.35	0	0.00	36.40	3	15,563	0.02%
2023/01/03	7	36.36	6	36.23	36.40	1	15,843	0.01%
2022/12/30	5	37.05	7	36.86	37.15	-2	16,066	-0.01%
2022/12/29	11	36.36	11	36.20	36.25	0	16,319	0.00%
2022/12/27	7	36.84	5	37.15	36.75	2	16,472	0.01%
2022/12/26	2	36.98	0	0.00	37.00	2	16,532	0.01%
2022/12/23	9	37.46	7	37.49	37.50	2	16,641	0.01%
2022/12/22	12	37.45	10	37.56	37.75	2	16,716	0.01%
2022/12/21	11	36.53	28	36.71	37.00	-17	16,567	-0.10%
2022/12/20	1	35.90	3	36.22	34.85	-2	16,376	-0.01%
2022/12/19	1	36.20	0	0.00	35.35	1	16,566	0.01%
2022/12/16	8	36.14	6	36.17	36.40	2	16,796	0.01%
2022/12/15	3	36.95	3	36.75	36.60	0	16,699	0.00%
2022/12/14	10	36.72	21	36.99	37.00	-11	16,358	-0.07%
2022/12/13	37	36.21	15	35.04	36.75	22	15,840	0.14%
2022/12/12	5	34.55	32.1	34.77	35.05	-27.1	15,076	-0.18%
2022/12/09	1	33.75	8	33.41	33.70	-7	14,541	-0.05%
2022/12/08	1	33.00	2	32.90	33.00	-1	14,449	-0.01%
2022/12/05	2	33.63	1	33.30	33.30	1	14,299	0.01%
2022/12/02	1	33.40	1	33.60	33.40	0	14,205	0.00%
2022/12/01	1	33.60	4	33.61	33.65	-3	14,143	-0.02%
2022/11/30	1	33.55	83	33.02	33.00	-82	13,923	-0.59%
2022/11/29	98	33.72	5	33.57	33.50	93	13,734	0.68%
2022/11/28	2	32.78	1	32.60	32.95	1	13,468	0.01%
2022/11/25	3	32.58	3	32.72	32.60	0	13,400	0.00%
2022/11/24	3	33.32	1	32.55	32.80	2	13,297	0.02%
2022/11/23	14	33.70	1	33.70	33.95	13	12,927	0.10%
2022/11/22	0	0.00	3	33.20	33.20	-3	12,413	-0.02%
2022/11/21	3	32.33	4	32.33	32.30	-1	12,123	-0.01%
2022/11/18	1	32.35	2	32.45	31.65	-1	12,001	-0.01%
2022/11/17	2	32.60	1	32.85	32.40	1	11,939	0.01%
2022/11/16	9	31.83	1	31.90	32.15	8	11,602	0.07%
2022/11/15	0	0.00	5	31.21	31.45	-5	11,366	-0.04%
2022/11/14	4	30.74	1	30.10	30.70	3	11,283	0.03%
2022/11/11	3	30.73	1	30.20	30.10	2	11,223	0.02%
2022/11/08	0	0.00	4	30.89	30.80	-4	10,999	-0.04%
2022/11/07	10	29.90	1	30.80	30.25	9	10,930	0.08%
2022/11/04	1	29.35	0	0.00	29.40	1	10,871	0.01%
2022/11/02	25	29.00	25	28.75	28.75	0	11,019	0.00%
2022/10/31	1	28.45	1	28.45	28.40	0	11,002	0.00%
2022/10/28	9	28.62	6	29.05	28.25	3	11,002	0.03%
2022/10/27	4	28.74	1	28.50	28.50	3	10,770	0.03%
2022/10/26	1	29.60	0	0.00	29.40	1	10,592	0.01%
2022/10/25	5	30.76	15	30.84	30.35	-10	10,651	-0.09%
2022/10/24	0	0.00	10	30.73	30.70	-10	10,724	-0.09%
2022/10/21	1	30.40	2	30.30	30.10	-1	10,796	-0.01%
2022/10/20	1	29.80	0	0.00	30.45	1	10,897	0.01%
2022/10/19	26	30.93	6	30.89	30.55	20	10,811	0.18%
2022/10/18	2	29.88	1	30.15	30.00	1	10,940	0.01%
2022/10/17	1	29.70	0	0.00	30.05	1	10,946	0.01%
2022/10/14	1	30.65	4	30.83	30.65	-3	11,000	-0.03%
2022/10/13	14	30.16	10	29.57	29.35	4	11,075	0.04%
2022/10/12	7	30.79	7	31.00	30.85	0	11,317	0.00%
2022/10/11	6	30.99	6	31.74	31.75	0	11,401	0.00%
2022/10/07	21	31.23	20	31.13	31.75	1	11,477	0.01%
2022/10/06	1	31.00	2	30.30	31.10	-1	11,338	-0.01%
2022/10/05	1	30.40	1	30.15	29.90	0	11,190	0.00%
2022/10/04	1	29.90	3	29.80	29.85	-2	11,237	-0.02%
2022/09/30	0	0.00	3	29.50	29.55	-3	11,018	-0.03%
2022/09/28	1	29.25	0	0.00	27.40	1	10,628	0.01%
2022/09/27	1	28.30	4	28.99	29.00	-3	10,423	-0.03%
2022/09/26	6	29.59	11	29.50	29.25	-5	10,195	-0.05%
2022/09/23	0	0.00	15	30.07	30.10	-15	9,844	-0.15%
2022/09/22	4	28.84	6	29.12	29.00	-2	9,506	-0.02%
2022/09/15	1	29.15	10	29.14	28.65	-9	9,565	-0.09%
2022/09/14	2	28.25	0	0.00	28.80	2	9,583	0.02%
2022/09/12	12	28.51	4	28.68	28.70	8	9,858	0.08%
2022/09/06	6	27.26	0	0.00	27.20	6	10,074	0.06%
2022/09/05	2	27.45	0	0.00	27.50	2	10,204	0.02%
2022/09/01	2	28.23	2	28.25	28.10	0	10,247	0.00%
2022/08/31	5	28.52	1	28.70	28.45	4	10,267	0.04%
2022/08/30	2	28.95	3	29.17	28.80	-1	10,187	-0.01%
2022/08/29	1	28.40	0	0.00	28.40	1	10,214	0.01%
2022/08/24	2	29.13	2	29.55	28.90	0	10,473	0.00%
2022/08/22	0	0.00	250	28.41	28.75	-250	10,736	-2.33%	大賣/鉅額交易
2022/08/19	3	29.08	0	0.00	29.00	3	10,746	0.03%
2022/08/18	0	0.00	200	29.28	29.45	-200	10,875	-1.84%	大賣/鉅額交易
2022/08/17	6	29.64	3	30.18	29.25	3	11,148	0.03%
2022/08/16	3	29.73	0	0.00	29.50	3	11,265	0.03%
2022/08/08	0	0.00	1	30.55	30.60	-1	12,304	-0.01%
2022/08/01	1	31.45	0	0.00	31.40	1	14,677	0.01%
2022/07/29	256	31.39	10	31.31	31.20	246	14,887	1.65%	大買/鉅額交易
2022/07/28	0	0.00	6	30.79	30.75	-6	14,936	-0.04%
2022/07/27	6	30.12	1	30.50	30.45	5	15,013	0.03%
2022/07/26	201	30.32	9	30.26	30.45	192	15,266	1.26%	大買/鉅額交易
2022/07/25	0	0.00	6	30.35	30.35	-6	15,401	-0.04%
2022/07/21	2	28.58	5	29.10	29.00	-3	16,482	-0.02%
2022/07/20	6	29.46	3	29.57	29.05	3	18,316	0.02%
2022/07/19	16	29.18	17	29.52	29.70	-1	19,359	-0.01%
2022/07/18	26	28.47	31	28.61	29.00	-5	19,944	-0.03%
2022/07/15	111	26.85	118	26.80	27.35	-7	19,673	-0.04%	大買/大賣/
2022/07/14	0	0.00	1	24.85	25.10	-1	19,617	-0.01%
2022/07/13	7	23.63	6	23.62	23.65	1	19,695	0.01%
2022/07/12	6	23.73	0	0.00	23.65	6	19,744	0.03%
2022/07/11	2	25.55	10	26.55	26.25	-8	20,168	-0.04%
2022/07/06	3	24.82	0	0.00	24.40	3	22,120	0.01%
2022/07/05	12	25.30	1	25.50	25.50	11	22,443	0.05%
2022/07/01	2	24.45	3	24.60	24.25	-1	22,661	0.00%
2022/06/30	1	25.15	0	0.00	25.10	1	22,627	0.00%
2022/06/22	1	26.15	0	0.00	25.95	1	22,519	0.00%
2022/06/21	6	26.49	4	26.15	27.05	2	22,495	0.01%
2022/06/20	5	27.60	3	26.63	25.95	2	22,427	0.01%
2022/06/17	17	28.01	19	28.07	27.90	-2	22,282	-0.01%
2022/06/14	6	28.00	0	0.00	28.45	6	22,067	0.03%
2022/06/13	2	29.10	0	0.00	29.10	2	22,170	0.01%
2022/06/10	0	0.00	3	30.23	30.20	-3	22,205	-0.01%
2022/06/02	2	28.98	2	29.10	28.80	0	22,769	0.00%
2022/06/01	2	29.30	0	0.00	29.55	2	22,924	0.01%
2022/05/31	1	29.30	6	29.54	29.40	-5	22,897	-0.02%
2022/05/30	0	0.00	2	30.98	30.70	-2	22,869	-0.01%
2022/05/27	3	31.17	20	31.30	30.90	-17	23,008	-0.07%
2022/05/26	1	31.05	1	31.10	31.00	0	23,087	0.00%
2022/05/25	11	31.17	7	31.52	31.60	4	22,981	0.02%
2022/05/24	1	30.70	4	31.05	30.70	-3	22,716	-0.01%
2022/05/23	1	30.90	8	30.94	30.90	-7	22,524	-0.03%
2022/05/20	5	30.47	4	30.61	30.25	1	22,346	0.00%
2022/05/19	7	30.52	9	30.20	30.60	-2	22,169	-0.01%
2022/05/18	7	30.20	10	30.00	30.20	-3	21,994	-0.01%
2022/05/17	13	29.76	0	0.00	29.80	13	21,825	0.06%
2022/05/16	6	30.05	8	29.26	30.05	-2	21,497	-0.01%
2022/05/12	7	29.66	4	30.20	28.55	3	21,107	0.01%
2022/05/11	24	31.60	17	31.79	30.60	7	20,729	0.03%
2022/05/10	26	31.23	38	30.79	31.10	-12	19,544	-0.06%
2022/05/09	6	29.63	11	29.57	29.00	-5	18,800	-0.03%
2022/05/06	3	29.53	30	29.56	29.70	-27	18,430	-0.15%
2022/05/05	10	29.12	10	29.08	29.00	0	17,966	0.00%
2022/05/04	9	28.70	6	28.57	28.70	3	17,641	0.02%
2022/05/03	5	28.00	0	0.00	28.00	5	17,390	0.03%
2022/04/29	2	29.00	5	29.24	28.90	-3	16,966	-0.02%
2022/04/28	4	28.73	0	0.00	28.50	4	16,719	0.02%
2022/04/27	78	29.86	59	30.05	28.80	19	16,354	0.12%
2022/04/26	37	32.67	28	32.89	31.55	9	15,213	0.06%
2022/04/25	18	31.53	28	31.92	33.35	-10	13,191	-0.08%
2022/04/22	20	30.44	64.1	30.64	32.35	-44.1	11,844	-0.37%
2022/04/21	29	29.52	35	29.71	29.45	-6	10,750	-0.06%
2022/04/20	23	29.44	15	29.92	29.80	8	10,526	0.08%
2022/04/19	45	29.96	11	29.99	30.10	34	10,074	0.34%
2022/04/18	18	28.82	37	28.69	29.00	-19	9,706	-0.20%
2022/04/15	68	30.34	56	30.44	29.95	12	9,386	0.13%
2022/04/14	48	30.35	43	30.01	29.85	5	8,735	0.06%
2022/04/13	53	29.04	37	29.03	29.25	16	7,484	0.21%
2022/04/12	4	26.95	1	27.15	27.55	3	6,739	0.04%
2022/04/11	2	27.40	2	27.53	27.55	0	6,542	0.00%
2022/04/08	1	26.45	1	26.75	26.85	0	6,172	0.00%
2022/04/06	0	25.80	1	26.00	26.15	-1	5,855	-0.02%
2022/04/01	4	25.40	4	25.24	25.85	0	5,801	0.00%
2022/03/31	0	25.05	0	0.00	25.30	0	5,778	0.00%
2022/03/29	0	0.00	2	25.95	25.70	-2	5,790	-0.03%
2022/03/28	1	25.65	0	0.00	25.70	1	5,788	0.02%
2022/03/23	0	0.00	8	25.75	25.65	-8	5,862	-0.14%
2022/03/22	0	0.00	1	25.65	25.50	-1	5,819	-0.02%
2022/03/18	0	0.00	1	25.25	24.60	-1	5,748	-0.02%
2022/03/17	0	0.00	5	24.79	25.00	-5	5,814	-0.09%
2022/03/16	9	24.13	6	24.14	23.90	3	5,747	0.05%
2022/03/15	5	25.98	3	26.28	25.85	2	5,481	0.04%
2022/03/14	1	25.95	3	26.35	26.35	-2	5,389	-0.04%
2022/03/11	1	25.75	0	0.00	25.65	1	5,295	0.02%
2022/03/09	3	24.30	0	24.50	25.20	3	5,049	0.06%
2022/03/08	15	25.96	5	24.62	24.65	10	4,932	0.20%
2022/03/07	8	26.33	10	26.27	26.15	-2	4,513	-0.04%
2022/03/04	5	26.35	1	26.15	25.90	4	4,187	0.10%
2022/03/03	0	0.00	1	26.30	26.25	-1	4,069	-0.02%
2022/03/02	6	25.08	5	25.90	25.80	1	3,846	0.03%
2022/03/01	9	24.89	22	24.77	24.90	-13	3,707	-0.35%
2022/02/25	8	23.78	4	24.03	23.90	4	3,634	0.11%
2022/02/24	0	0.00	1	22.85	22.90	-1	3,539	-0.03%
2022/02/21	0	0.00	1	24.10	23.90	-1	3,271	-0.03%
2022/02/18	1	22.85	0	0.00	22.85	1	3,001	0.03%
2022/02/17	1	22.45	1	22.40	22.55	0	2,991	0.00%
2022/02/15	0	0.00	23	22.48	22.45	-23	3,039	-0.76%
2022/02/09	13	22.02	10	21.85	21.95	3	3,311	0.09%
2022/02/08	1	21.75	1	21.65	21.75	0	3,323	0.00%
2022/01/07	1	21.40	0	0.00	21.40	1	3,912	0.03%
2022/01/06	1	21.60	1	21.55	21.75	0	3,962	0.00%
2022/01/05	1	21.80	0	0.00	21.60	1	4,027	0.02%
2022/01/04	2	21.65	0	0.00	21.60	2	4,112	0.05%
2021/12/24	20	22.80	5	22.55	22.20	15	4,537	0.33%
2021/12/23	6	22.44	1	22.35	22.35	5	4,538	0.11%
2021/12/22	2	22.23	0	0.00	22.30	2	4,557	0.04%
2021/12/20	2	22.20	2	22.03	22.70	0	4,481	0.00%
2021/12/17	3	22.10	4	21.98	21.90	-1	4,445	-0.02%
2021/12/16	2	21.73	2	21.63	21.55	0	4,471	0.00%
2021/12/15	3	21.67	3	21.58	21.75	0	4,533	0.00%
2021/12/14	4	21.86	3	22.18	21.55	1	4,585	0.02%
2021/12/13	7	22.20	5	22.03	22.25	2	4,612	0.04%
2021/12/10	2	21.55	2	21.68	21.55	0	4,606	0.00%
2021/12/09	2	21.65	2	21.68	21.45	0	4,772	0.00%
2021/12/08	2	21.95	2	21.83	21.65	0	5,027	0.00%
2021/12/07	1	21.45	2	21.63	21.85	-1	5,313	-0.02%
2021/12/06	3	21.32	4	21.43	21.30	-1	5,361	-0.02%
2021/12/03	3	21.55	7	21.68	21.30	-4	5,461	-0.07%
2021/12/02	3	21.17	1	21.35	21.20	2	5,567	0.04%
2021/12/01	3	21.27	3	21.20	21.25	0	5,774	0.00%
2021/11/30	1	21.15	1	20.95	20.95	0	5,981	0.00%
2021/11/29	3	20.77	1	20.75	20.80	2	6,123	0.03%
2021/11/26	1	21.30	1	21.75	21.25	0	6,557	0.00%
2021/11/25	1	21.85	0	0.00	21.80	1	7,106	0.01%
2021/11/24	8	21.98	17	22.01	22.00	-9	7,076	-0.13%
2021/11/23	3	21.55	3	21.40	21.25	0	7,061	0.00%
2021/11/22	3	21.35	3	21.18	21.10	0	7,524	0.00%
2021/11/19	2	21.05	2	21.30	21.05	0	7,621	0.00%
2021/11/18	3	21.27	3	21.40	21.25	0	7,845	0.00%
2021/11/17	1	21.60	6	21.77	21.35	-5	8,259	-0.06%
2021/11/15	5	21.76	6	22.00	21.75	-1	8,549	-0.01%
2021/11/12	1	22.00	0	0.00	22.15	1	8,930	0.01%
2021/11/11	1	21.80	2	22.18	22.25	-1	9,405	-0.01%
2021/11/09	2	21.70	6.2	21.94	22.00	-4.2	10,616	-0.04%
2021/11/08	8	22.14	4	22.08	22.15	4	11,587	0.03%
2021/11/04	1	21.20	1	21.45	21.20	0	12,380	0.00%
2021/11/03	0	0.00	1	21.55	21.60	-1	13,125	-0.01%
2021/11/01	0	0.00	5	20.95	21.00	-5	13,595	-0.04%
2021/10/29	1	21.10	2	21.10	21.20	-1	14,022	-0.01%
2021/10/27	2	21.45	4	21.30	21.30	-2	15,244	-0.01%
2021/10/25	0	0.00	5	22.00	21.85	-5	17,751	-0.03%
2021/10/22	1	21.90	0	0.00	21.90	1	18,103	0.01%
2021/10/21	15	23.57	2	23.58	23.45	13	18,215	0.07%
2021/10/20	4	23.35	3	23.30	22.70	1	18,481	0.01%
2021/10/15	2	22.75	0	0.00	22.75	2	19,965	0.01%
2021/10/08	0	0.00	2	23.55	22.95	-2	21,625	-0.01%
2021/10/05	4	23.01	2	23.20	23.75	2	22,108	0.01%
2021/10/04	1	22.90	2	23.65	22.65	-1	22,144	0.00%
2021/09/30	0	0.00	3	25.00	25.05	-3	22,435	-0.01%
2021/09/28	0	0.00	1	24.70	24.50	-1	22,980	0.00%
2021/09/24	0	0.00	1	24.90	24.75	-1	25,173	0.00%
2021/09/23	1	24.80	0	0.00	24.85	1	27,414	0.00%
2021/09/22	2	24.75	2	25.00	24.95	0	28,563	0.00%
2021/09/17	2	25.90	0	0.00	25.50	2	29,013	0.01%
2021/09/16	0	0.00	1	26.55	26.00	-1	29,021	0.00%
2021/09/15	3	26.28	3	26.45	26.35	0	28,960	0.00%
2021/09/14	5	26.03	3	26.55	26.10	2	28,920	0.01%
2021/09/13	3	26.50	5	26.93	26.95	-2	28,902	-0.01%
2021/09/10	3	26.60	1	26.40	26.05	2	28,697	0.01%
2021/09/08	1	25.30	3	24.88	24.75	-2	28,335	-0.01%
2021/09/07	0	0.00	6	26.05	25.40	-6	28,251	-0.02%
2021/09/06	10	26.08	0	0.00	25.60	10	28,141	0.04%
2021/09/03	6	27.00	4	26.89	26.35	2	27,935	0.01%
2021/09/02	1	26.30	0	0.00	26.65	1	27,745	0.00%
2021/09/01	12	27.08	20	27.32	27.00	-8	27,620	-0.03%
2021/08/31	8	27.02	20	27.02	27.20	-12	27,184	-0.04%
2021/08/27	2	25.63	1	26.00	26.00	1	26,770	0.00%
2021/08/26	30	26.77	8	26.43	25.60	22	27,415	0.08%
2021/08/25	1	25.30	1	25.35	25.35	0	27,090	0.00%
2021/08/24	2	25.30	6	25.45	25.65	-4	27,011	-0.01%
2021/08/23	1	25.80	5	25.80	25.85	-4	26,875	-0.01%
2021/08/20	5	24.45	1	24.65	24.60	4	26,510	0.02%
2021/08/19	2	24.58	2	24.60	24.20	0	26,365	0.00%
2021/08/18	13	24.59	11	23.75	25.60	2	26,158	0.01%
2021/08/17	13	24.99	23	25.12	23.90	-10	25,777	-0.04%
2021/08/16	39	26.68	36	27.86	26.40	3	25,231	0.01%
2021/08/13	24	28.58	29	28.74	27.55	-5	24,737	-0.02%
2021/08/12	39	28.70	30.1	29.08	29.75	8.9	23,927	0.04%
2021/08/11	43	27.92	43	27.86	27.85	0	22,963	0.00%
2021/08/10	5	27.85	1	27.30	27.30	4	22,367	0.02%
2021/08/09	24	28.17	22	28.33	27.95	2	22,110	0.01%
2021/08/06	3	26.63	2	27.28	26.95	1	21,412	0.00%
2021/08/05	3	26.63	8	26.80	26.65	-5	21,222	-0.02%
2021/08/04	14	27.69	52	27.77	27.40	-38	21,141	-0.18%
2021/08/03	11	28.77	11	28.30	28.85	0	21,239	0.00%
2021/08/02	16	28.62	21	28.40	29.30	-5	20,948	-0.02%
2021/07/30	31	28.35	35	28.22	27.20	-4	20,265	-0.02%
2021/07/29	21	27.49	35	27.58	27.95	-14	19,168	-0.07%
2021/07/28	6	26.60	0	0.00	25.75	6	17,963	0.03%
2021/07/27	1	26.70	5	26.16	25.60	-4	17,718	-0.02%
2021/07/26	14	26.76	4	26.63	26.90	10	17,744	0.06%
2021/07/23	7	25.71	1	26.50	26.70	6	17,549	0.03%
2021/07/22	2	26.05	1	26.50	25.00	1	17,272	0.01%
2021/07/21	57	27.38	55	27.04	26.50	2	17,026	0.01%
2021/07/20	13	26.43	12	26.64	26.75	1	16,240	0.01%
2021/07/19	43	26.43	48	26.83	27.10	-5	15,653	-0.03%
2021/07/16	5	25.25	5	25.10	25.10	0	15,298	0.00%
2021/07/15	3	25.00	7	24.84	24.85	-4	15,227	-0.03%
2021/07/14	1	22.90	1	23.60	23.90	0	15,419	0.00%
2021/07/13	3	23.85	1	23.55	23.50	2	16,149	0.01%
2021/07/12	12	25.44	7	26.08	25.05	5	16,669	0.03%
2021/07/09	9	24.57	4	25.50	24.65	5	17,158	0.03%
2021/07/08	4	25.15	16.1	24.86	24.95	-12.1	17,332	-0.07%
2021/07/07	8.1	24.59	96.9	24.44	24.30	-88.8	17,117	-0.52%
2021/07/06	5	25.73	1	26.10	25.60	4	16,927	0.02%
2021/07/05	9	26.77	1	26.30	26.35	8	16,765	0.05%
2021/07/02	15	26.37	10	25.57	25.65	5	16,464	0.03%
2021/07/01	69	27.92	62	28.24	26.80	7	15,961	0.04%
2021/06/30	142	27.03	91	27.38	27.50	51	14,329	0.36%	大買/
2021/06/29	39	24.26	22	24.18	25.15	17	12,019	0.14%
2021/06/28	0	0.00	3	22.35	22.90	-3	10,786	-0.03%
2021/06/24	0	0.00	1	20.50	20.65	-1	10,167	-0.01%
2021/06/23	1	20.20	0	0.00	20.45	1	10,125	0.01%
2021/06/22	0	0.00	2	21.35	20.80	-2	10,050	-0.02%
2021/06/11	0	0.00	1	21.00	20.40	-1	9,696	-0.01%
2021/06/09	2	20.85	0	0.00	20.35	2	9,630	0.02%
2021/06/07	5	20.40	44	20.81	20.80	-39	9,580	-0.41%
2021/06/04	1	22.30	1	22.85	21.70	0	9,486	0.00%
2021/06/03	66	22.95	24	22.81	22.45	42	9,303	0.45%
2021/06/02	0	0.00	2	21.50	21.70	-2	8,530	-0.02%
2021/06/01	2	20.30	2	20.25	20.10	0	8,419	0.00%
2021/05/25	2	19.00	0	0.00	18.40	2	8,292	0.02%
2021/05/21	0	0.00	2	19.10	19.15	-2	8,372	-0.02%
2021/05/20	8	18.05	8	18.50	18.05	0	8,310	0.00%
2021/05/14	0	0.00	1	18.00	17.55	-1	8,010	-0.01%
2021/05/13	0	0.00	20	18.30	18.55	-20	7,916	-0.25%
2021/05/12	0	0.00	7	20.18	19.60	-7	7,828	-0.09%
2021/05/11	6	21.18	9	22.07	21.70	-3	7,594	-0.04%
2021/05/10	12	22.30	5	22.08	22.15	7	7,003	0.10%
2021/05/07	6	21.20	6	21.15	21.20	0	6,735	0.00%
2021/05/06	2	20.28	0	0.00	20.35	2	6,625	0.03%
2021/05/05	3	20.17	18	20.72	20.40	-15	6,476	-0.23%
2021/05/04	2.1	19.50	0	0.00	19.55	2.1	6,276	0.03%
2021/05/03	10	21.90	2	22.15	21.65	8	6,096	0.13%
2021/04/29	0	0.00	5	21.55	21.20	-5	5,810	-0.09%
2021/04/23	10	20.58	5	20.85	20.80	5	5,375	0.09%
2021/04/22	32	22.17	15	22.85	20.55	17	5,281	0.32%
2021/04/21	0	0.00	5.3	21.41	21.70	-5.3	4,844	-0.11%
2021/04/20	4	22.60	1	21.90	22.10	3	4,649	0.06%
2021/04/19	18	22.24	16	22.35	23.65	2	4,266	0.05%
2021/04/16	25	21.70	12	21.69	21.50	13	3,385	0.38%
2021/04/15	35	20.50	37.2	20.52	20.95	-2.2	2,604	-0.08%
2021/04/14	1	19.25	1	19.15	19.75	0	1,850	0.00%
2021/04/08	0.5	18.25	5	18.15	18.35	-4.5	1,395	-0.33%
2021/04/07	0	0.00	5.8	17.60	17.80	-5.8	1,262	-0.46%
2021/03/30	2	16.90	0	0.00	17.00	2	1,141	0.18%
2021/03/18	0	17.10	0	0.00	16.90	0	1,456	0.00%
2021/03/04	0	0.00	3	17.42	17.80	-3	1,468	-0.20%
2021/02/26	1	17.40	0	0.00	17.15	1	1,385	0.07%
2021/02/25	4	16.95	0	0.00	16.90	4	1,324	0.30%
2021/02/24	3	17.68	5	17.50	17.25	-2	1,305	-0.15%
2021/02/23	0	0.00	5	16.60	16.95	-5	1,172	-0.43%
2021/02/22	0	0.00	6	16.35	16.20	-6	1,135	-0.53%
2021/01/12	0	0.00	2	16.35	16.10	-2	1,075	-0.19%
2021/01/07	0	0.00	5	17.10	17.00	-5	1,031	-0.48%
2020/12/29	0	0.00	4	17.30	17.20	-4	937	-0.43%
2020/12/25	0	0.00	2	17.35	17.15	-2	904	-0.22%
2020/12/21	2	18.25	0	0.00	18.25	2	784	0.26%
2020/12/18	1	17.00	0	0.00	17.00	1	667	0.15%
2020/12/11	5	17.05	0	0.00	16.75	5	519	0.96%
2020/11/30	2	16.35	0	0.00	16.35	2	375	0.53%
2020/11/03	0	0.00	0.2	15.45	15.45	-0.2	348	-0.06%
2020/09/07	5	16.78	0	0.00	16.90	5	407	1.23%
2020/07/13	0.1	15.80	0	0.00	15.80	0.1	462	0.01%
2020/07/09	0	0.00	0.4	15.95	15.90	-0.4	467	-0.09%
2020/06/15	0	0.00	0.1	16.40	16.30	-0.1	496	-0.02%
2020/05/05	0	0.00	1	16.15	16.20	-1	622	-0.16%
2020/04/16	0	0.00	1	15.45	15.55	-1	653	-0.15%
2020/03/26	0	0.00	1	14.40	14.40	-1	623	-0.16%
2020/02/21	1	17.15	0	0.00	17.15	1	474	0.21%
2020/02/18	3	17.10	0	0.00	17.15	3	492	0.61%
2020/01/20	0	0.00	9	18.45	18.55	-9	505	-1.78%
2020/01/16	0	0.00	1	18.50	18.35	-1	504	-0.20%
2019/12/31	0	0.00	1	18.65	18.65	-1	637	-0.16%
2019/11/18	1	18.45	0	0.00	18.55	1	1,206	0.08%
2019/11/12	1	18.75	0	0.00	18.75	1	1,529	0.07%
2019/11/11	1	18.85	0	0.00	18.75	1	1,540	0.06%
2019/10/18	1	19.20	0	0.00	19.40	1	1,598	0.06%
2019/10/15	1	19.20	0	0.00	19.40	1	1,558	0.06%
2019/10/01	0	0.00	1	20.30	20.25	-1	1,512	-0.07%
2019/09/16	1	20.30	0	0.00	20.35	1	1,548	0.06%
2019/09/09	0	0.00	1	20.90	20.80	-1	1,520	-0.07%
2019/09/02	0	0.00	150	20.80	21.15	-150	1,435	-10.45%	大賣/鉅額交易
2019/08/29	10	20.40	0	0.00	20.55	10	1,316	0.76%
2019/08/28	10	20.35	0	0.00	20.35	10	1,307	0.76%
2019/08/27	30	20.45	0	0.00	20.35	30	1,294	2.32%
2019/08/26	100	20.42	0	0.00	20.50	100	1,274	7.85%
2019/08/19	1	20.90	0	0.00	20.60	1	1,109	0.09%
2019/08/16	1	20.40	1	20.50	20.50	0	981	0.00%
2019/08/06	0	0.00	3	19.20	19.30	-3	841	-0.36%
2019/07/31	3	19.40	0	0.00	19.35	3	833	0.36%
2019/06/04	6	19.83	6	19.80	19.80	0	2,410	0.00%
2019/05/20	0	0.00	1	19.75	19.35	-1	2,968	-0.03%
2019/05/10	1	19.00	0	0.00	19.10	1	2,913	0.03%
2019/04/26	1	19.90	0	0.00	19.80	1	2,874	0.03%
2019/04/24	0	0.00	21	20.26	20.40	-21	2,830	-0.74%
2019/04/22	0	0.00	2	20.60	20.75	-2	2,818	-0.07%
2019/04/09	0	0.00	10	20.85	20.85	-10	2,846	-0.35%
2019/04/03	3	20.70	0	0.00	20.60	3	2,791	0.11%
2019/04/01	0	0.00	1	21.50	20.75	-1	2,712	-0.04%
2019/03/28	21	20.14	0	0.00	20.10	21	2,573	0.82%
2019/03/27	1	21.10	0	0.00	21.15	1	2,446	0.04%
2019/03/25	1	22.65	0	0.00	22.80	1	2,284	0.04%
2019/03/22	2	22.95	0	0.00	22.80	2	2,255	0.09%
2019/03/19	11	23.18	0	0.00	23.45	11	2,111	0.52%
2019/03/15	10	22.20	1	22.15	22.15	9	1,686	0.53%
2019/03/12	1	21.90	0	0.00	21.90	1	1,521	0.07%
2019/03/08	0	0.00	23.1	21.12	21.15	-23.1	1,284	-1.80%
2019/03/07	3	21.18	0	0.00	20.80	3	1,461	0.21%
2019/03/06	9	21.13	69	20.88	21.20	-60	1,310	-4.58%
2019/03/05	2	19.70	2	19.90	19.90	0	1,025	0.00%
2019/01/02	0	0.00	1	16.80	16.95	-1	640	-0.16%
2018/09/12	0	0.00	1	17.45	17.45	-1	506	-0.20%
2018/07/31	0	0.00	0.1	17.30	17.30	-0.1	764	-0.02%
2018/07/17	1	17.25	4	17.33	17.45	-3	771	-0.39%
2018/07/05	0	0.00	5	18.75	18.75	-5	759	-0.66%
2018/04/10	0	0.00	10	20.20	20.05	-10	845	-1.18%
2018/03/30	10	20.60	0	0.00	20.80	10	874	1.14%
2018/03/23	5	19.95	0	0.00	19.85	5	941	0.53%
2018/03/22	25	20.00	0	0.00	20.05	25	961	2.60%
2018/03/07	5	19.75	0	0.00	19.70	5	1,163	0.43%
2018/03/01	5	20.20	0	0.00	20.10	5	1,165	0.43%
2018/02/26	10	20.10	0	0.00	20.15	10	1,169	0.85%
2018/01/16	0	0.00	2	20.55	20.45	-2	1,153	-0.17%
2018/01/15	3	20.45	0	0.00	20.50	3	1,154	0.26%
2018/01/10	0	0.00	10	20.35	20.35	-10	1,134	-0.88%
2018/01/09	2	20.20	0	0.00	20.25	2	1,124	0.18%
2018/01/08	0	0.00	50	20.35	20.20	-50	1,133	-4.41%
2018/01/05	60	20.18	0	0.00	20.15	60	1,120	5.35%