榮剛 (5009)-群益金鼎-丹鳳券商分點個股進出

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
54.2
漲跌
▼0.6
漲幅
-1.09%
成交量
31,162張
產業
上櫃鋼鐵類股
525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-丹鳳券商分點個股進出

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-丹鳳券商分點個股進出
群益金鼎-丹鳳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	21	55.10	15	54.49	54.20	6	8,518	0.07%
2024/04/29	0	0.00	5	54.00	54.80	-5	8,034	-0.06%
2024/04/26	1	53.30	13	53.21	52.80	-12	7,806	-0.15%
2024/04/25	4	52.55	2	52.45	52.60	2	7,679	0.03%
2024/04/24	6	52.82	3	52.83	53.00	3	7,613	0.04%
2024/04/23	6	53.08	1	53.30	52.80	5	7,547	0.07%
2024/04/22	14.2	54.66	3	54.27	54.20	11.2	7,350	0.15%
2024/04/19	5	53.10	13	54.48	54.90	-8	7,016	-0.11%
2024/04/18	17	54.77	21	54.70	54.70	-4	6,616	-0.06%
2024/04/17	2.1	53.19	50	54.07	53.50	-48	6,379	-0.75%
2024/04/16	35	52.70	23	52.21	51.90	12	6,043	0.20%
2024/04/15	12	53.63	16	53.34	53.30	-4	5,658	-0.07%
2024/04/12	12	52.48	1	52.90	52.50	11	5,187	0.21%
2024/04/11	6.1	52.47	3	52.87	52.60	3.1	5,092	0.06%
2024/04/10	11	51.94	5	52.42	52.50	6	4,927	0.12%
2024/04/08	1	49.65	2	49.35	49.40	-1	4,469	-0.02%
2024/04/01	4	49.70	0	0.00	49.55	4	4,543	0.09%
2024/03/28	1	50.10	10.4	50.05	49.65	-9.4	4,887	-0.19%
2024/03/27	1	49.70	0	0.00	49.65	1	5,331	0.02%
2024/03/26	1	49.00	1	49.00	49.05	0	5,334	0.00%
2024/03/25	1	49.50	4	49.60	49.80	-3	5,373	-0.06%
2024/03/22	3	48.95	1.2	49.01	49.00	1.7	5,440	0.03%
2024/03/21	4	49.05	11	49.00	49.00	-7	5,739	-0.12%
2024/03/20	0	48.75	5	49.10	48.90	-5	5,835	-0.09%
2024/03/19	0	48.83	2	49.20	48.85	-2	5,894	-0.03%
2024/03/14	0	47.75	0	0.00	47.75	0	6,016	0.00%
2024/03/13	2	47.73	8	48.20	47.70	-6	6,105	-0.10%
2024/03/11	1	48.20	4	48.05	47.95	-3	6,209	-0.05%
2024/03/08	0.1	47.55	0	0.00	47.70	0.1	6,321	0.00%
2024/03/07	0.3	48.40	0	0.00	48.35	0.3	6,424	0.00%
2024/03/06	2	48.85	20	49.00	48.75	-18	6,482	-0.28%
2024/03/05	10	48.65	0	0.00	48.70	10	6,483	0.15%
2024/03/04	0	48.30	2	48.25	48.30	-2	6,432	-0.03%
2024/03/01	17	47.90	5	48.20	48.30	12	6,473	0.19%
2024/02/29	2	47.15	0	0.00	47.00	2	6,393	0.03%
2024/02/26	1	46.50	0	0.00	46.45	1	6,762	0.01%
2024/02/23	1	47.00	0	0.00	46.70	1	6,819	0.01%
2024/02/20	7	47.14	0	0.00	47.00	7	7,005	0.10%
2024/02/19	0	0.00	1	47.80	47.85	-1	6,981	-0.01%
2024/02/16	6	47.69	1	47.70	47.65	5	7,059	0.07%
2024/02/05	1	45.65	0	0.00	45.75	1	6,987	0.01%
2024/02/02	1	46.55	0	0.00	46.20	1	6,915	0.01%
2024/02/01	1	47.05	36	47.23	47.05	-35	6,860	-0.51%
2024/01/31	3	47.77	1	48.50	47.60	2	6,832	0.03%
2024/01/30	34	48.06	0	0.00	47.80	34	6,838	0.50%
2024/01/29	1	46.85	5	47.47	47.50	-4	6,806	-0.06%
2024/01/26	2	46.78	0	0.00	46.75	2	6,805	0.03%
2024/01/24	3	47.15	0	0.00	47.10	3	6,879	0.04%
2024/01/22	0	0.00	0.3	46.20	46.00	-0.3	6,968	0.00%
2024/01/17	1	46.00	0	0.00	45.90	1	7,040	0.01%
2024/01/15	0	0.00	5	47.63	47.70	-5	7,182	-0.07%
2024/01/12	5	47.19	0	0.00	47.10	5	7,199	0.07%
2024/01/11	1	47.00	1	47.10	47.20	0	7,228	0.00%
2024/01/10	1	47.80	1	47.85	47.50	0	7,246	0.00%
2024/01/09	0	0.00	10	47.85	47.85	-10	7,392	-0.14%
2024/01/08	0	0.00	18	48.66	48.50	-18	7,394	-0.24%
2024/01/04	1	48.50	17	48.11	47.80	-16	7,477	-0.21%
2024/01/03	0	0.00	5	49.00	48.65	-5	7,427	-0.07%
2024/01/02	0	0.00	5	48.95	49.00	-5	7,402	-0.07%
2023/12/29	0	0.00	5	49.20	48.85	-5	7,502	-0.07%
2023/12/28	12	48.95	12	49.04	48.75	0	7,474	0.00%
2023/12/27	12	49.30	0	0.00	49.20	12	7,433	0.16%
2023/12/26	10	49.69	3	49.98	49.20	7	7,403	0.09%
2023/12/25	14	49.54	3	49.80	49.00	11	7,233	0.15%
2023/12/22	42.2	52.01	2	54.30	49.45	40.2	7,151	0.56%
2023/12/19	6	51.60	1	50.90	50.90	5	6,648	0.08%
2023/12/18	2	51.80	19	51.32	51.60	-17	6,687	-0.25%
2023/12/15	22	51.63	12.1	51.57	51.50	9.9	6,560	0.15%
2023/12/14	3	50.07	4	50.25	49.80	-1	6,292	-0.02%
2023/12/13	13.3	49.79	1	50.00	49.40	12.3	6,241	0.20%
2023/12/12	1	49.25	1	49.40	49.70	0	6,243	0.00%
2023/12/11	0	0.00	2	49.45	49.00	-2	6,203	-0.03%
2023/12/08	1	48.90	10	48.90	49.25	-9	6,294	-0.14%
2023/12/07	3	50.10	0	0.00	49.35	3	6,330	0.05%
2023/12/06	3.2	50.06	0	0.00	50.10	3.2	6,363	0.05%
2023/12/05	0	0.00	3	48.65	48.70	-3	6,362	-0.05%
2023/12/04	3.1	49.89	4	49.60	49.45	-0.9	6,360	-0.01%
2023/12/01	6	49.42	4	49.41	49.35	2	6,314	0.03%
2023/11/30	3	48.30	3	48.35	48.70	0	6,270	0.00%
2023/11/29	0	0.00	1	47.95	47.75	-1	6,552	-0.02%
2023/11/28	2	47.25	2	47.45	47.50	0	6,644	0.00%
2023/11/27	5	47.19	2	46.90	46.90	3	6,811	0.04%
2023/11/24	2.1	48.40	3	48.12	47.85	-1	7,115	-0.01%
2023/11/22	2	47.53	9	47.75	47.75	-7	7,231	-0.10%
2023/11/21	2	46.08	3	46.45	46.75	-1	7,064	-0.01%
2023/11/20	12	46.31	2	46.11	46.25	10	7,149	0.14%
2023/11/17	6	46.78	0	0.00	46.40	6	7,247	0.08%
2023/11/16	1	45.80	3	46.30	46.50	-2	7,257	-0.03%
2023/11/15	2	45.48	6	45.65	45.65	-4	7,212	-0.06%
2023/11/14	7	45.69	13	45.72	45.30	-6	7,278	-0.08%
2023/11/13	1	45.45	2.1	45.82	45.25	-1.1	7,305	-0.02%
2023/11/10	2	45.03	0	0.00	45.00	2	7,352	0.03%
2023/11/08	0.4	45.60	0	0.00	45.65	0.4	7,656	0.01%
2023/11/07	0.5	45.67	0	0.00	45.70	0.5	7,795	0.01%
2023/11/06	0.1	45.75	2	45.80	45.90	-1.9	7,925	-0.02%
2023/11/03	3	45.42	1	45.60	45.55	2	8,105	0.02%
2023/11/02	3	44.93	2	45.10	45.25	1	8,337	0.01%
2023/10/31	4	45.30	0	0.00	44.60	4	8,873	0.05%
2023/10/26	1.1	45.44	1	45.75	45.25	0.1	9,034	0.00%
2023/10/25	0	0.00	9	45.24	45.20	-9	9,160	-0.10%
2023/10/24	1	44.50	0	0.00	44.65	1	9,235	0.01%
2023/10/23	13	45.06	3	45.70	44.50	10	9,284	0.11%
2023/10/20	2	43.10	6	43.25	44.00	-4	9,375	-0.04%
2023/10/19	1	44.05	1	44.10	43.90	0	9,503	0.00%
2023/10/18	1	44.10	0	0.00	44.00	1	9,631	0.01%
2023/10/16	4	45.75	1	46.50	45.60	3	9,989	0.03%
2023/10/13	0	45.45	0	0.00	45.30	0	10,021	0.00%
2023/10/12	1	45.10	2	44.85	45.75	-1	10,295	-0.01%
2023/10/11	2	45.08	2	45.10	45.05	0	10,432	0.00%
2023/10/05	2	44.03	0	0.00	44.00	2	10,699	0.02%
2023/10/04	2.3	44.42	2	44.03	43.90	0.3	10,774	0.00%
2023/10/03	1.2	45.40	1	45.65	45.15	0.2	10,741	0.00%
2023/10/02	2	45.88	7	45.76	45.60	-5	10,889	-0.05%
2023/09/28	2	45.65	3	45.60	45.45	-1	11,290	-0.01%
2023/09/27	2	45.13	3	45.27	45.20	-1	11,545	-0.01%
2023/09/26	7	45.84	5	45.15	45.10	2	11,886	0.02%
2023/09/25	3	45.98	8	46.37	46.50	-5	12,041	-0.04%
2023/09/22	5.2	45.17	4	45.36	45.40	1.2	12,061	0.01%
2023/09/21	6	45.21	2	45.13	45.25	4	12,203	0.03%
2023/09/20	2	46.48	1	46.55	46.20	1	12,217	0.01%
2023/09/19	8	46.79	3.5	46.96	46.65	4.5	12,364	0.04%
2023/09/18	5	46.79	9	46.79	46.30	-4	12,443	-0.03%
2023/09/15	4	46.18	4	46.09	46.40	0	12,511	0.00%
2023/09/14	4	45.84	3	45.55	45.50	1	12,729	0.01%
2023/09/13	10	45.65	8	45.30	45.15	2	13,041	0.02%
2023/09/12	5	46.51	6	46.35	46.30	-1	13,042	-0.01%
2023/09/11	5	47.12	5	46.84	46.65	0	13,107	0.00%
2023/09/08	5	46.95	6	46.73	46.65	-1	13,065	-0.01%
2023/09/07	4	47.34	4	47.25	47.25	0	13,134	0.00%
2023/09/06	4	46.71	4	47.20	47.05	0	13,348	0.00%
2023/09/05	6.5	46.76	4	46.85	46.85	2.5	13,387	0.02%
2023/09/04	11	47.31	9	47.52	47.20	2	13,466	0.01%
2023/09/01	4	45.63	6	45.75	45.75	-2	13,262	-0.02%
2023/08/31	4	45.25	4.1	44.81	45.15	-0.1	13,483	0.00%
2023/08/30	10	45.83	5	44.90	44.85	5	13,993	0.04%
2023/08/29	5	45.50	4	46.18	46.70	1	13,793	0.01%
2023/08/28	5	45.93	5	45.96	45.85	0	13,839	0.00%
2023/08/25	3	45.30	3	45.25	45.20	0	13,768	0.00%
2023/08/24	5	45.61	13	45.88	45.70	-8	13,789	-0.06%
2023/08/23	13	46.01	4	45.73	45.55	9	13,730	0.07%
2023/08/22	5	45.68	3.2	45.13	44.95	1.8	13,665	0.01%
2023/08/21	0	0.00	1	45.60	45.90	-1	13,791	-0.01%
2023/08/17	1	45.10	0	0.00	46.10	1	14,655	0.01%
2023/08/16	0.2	45.60	3	45.15	45.30	-2.8	14,857	-0.02%
2023/08/15	4	45.56	13	45.64	45.55	-9	15,681	-0.06%
2023/08/14	2	45.58	10	45.05	45.10	-8	15,771	-0.05%
2023/08/11	0	0.00	10.2	46.57	46.55	-10.2	15,792	-0.06%
2023/08/10	2.2	47.82	9	47.56	47.45	-6.8	15,783	-0.04%
2023/08/09	2	48.40	0	0.00	48.25	2	15,800	0.01%
2023/08/08	3	49.35	3	49.35	48.90	0	15,765	0.00%
2023/08/07	12.4	48.88	2	49.15	49.30	10.4	15,810	0.07%
2023/08/02	5.7	53.36	1	54.50	52.60	4.7	15,832	0.03%
2023/08/01	1	53.10	1	53.50	53.10	0	15,856	0.00%
2023/07/31	3.2	54.19	1	54.90	53.40	2.2	16,153	0.01%
2023/07/28	16.2	54.85	3	53.90	54.00	13.2	16,431	0.08%
2023/07/27	1	54.80	2.1	55.23	55.10	-1.1	16,688	-0.01%
2023/07/26	2.3	55.46	0	0.00	54.10	2.3	16,988	0.01%
2023/07/25	18	55.38	1.2	55.80	55.70	16.8	17,576	0.10%
2023/07/24	0	0.00	1	54.60	54.50	-1	17,776	-0.01%
2023/07/20	0	0.00	1	53.60	53.80	-1	18,031	-0.01%
2023/07/19	4	52.83	0	0.00	51.70	4	18,061	0.02%
2023/07/18	5	53.66	3	53.33	53.70	2	18,306	0.01%
2023/07/17	5	53.58	16.5	53.23	53.50	-11.5	18,480	-0.06%
2023/07/14	1.3	53.74	1	53.70	53.60	0.3	18,427	0.00%
2023/07/13	2.2	55.05	0	0.00	54.60	2.2	18,860	0.01%
2023/07/12	2.5	55.88	0	0.00	55.60	2.5	19,325	0.01%
2023/07/10	1	57.00	2	57.25	56.90	-1	20,468	0.00%
2023/07/07	2	56.50	10	55.60	56.10	-8	21,173	-0.04%
2023/07/06	17.1	58.65	2.1	58.14	57.30	15	21,351	0.07%
2023/07/05	2	59.65	5.1	60.11	60.50	-3.1	21,242	-0.01%
2023/07/04	2.1	59.33	7	59.30	60.00	-5	21,045	-0.02%
2023/07/03	0.1	57.40	21	57.83	59.40	-21	20,793	-0.10%
2023/06/30	1	57.20	1	57.80	57.60	0	20,591	0.00%
2023/06/29	2	57.65	3	57.17	57.10	-1	20,543	0.00%
2023/06/28	4	57.85	2	57.55	56.60	2	20,443	0.01%
2023/06/27	0	0.00	1	56.60	56.20	-1	20,598	0.00%
2023/06/26	1	58.40	5	58.56	58.10	-4	20,646	-0.02%
2023/06/21	2	58.55	2	59.25	58.40	0	20,678	0.00%
2023/06/20	220	59.57	206	58.52	58.20	14	20,649	0.07%	大買/大賣/
2023/06/19	43	59.88	45.5	60.16	60.60	-2.5	20,563	-0.01%
2023/06/16	5	58.40	3	58.60	58.00	2	20,613	0.01%
2023/06/15	5.5	57.60	18	57.99	58.60	-12.5	20,585	-0.06%
2023/06/14	2	57.50	2	57.65	56.60	0	20,658	0.00%
2023/06/13	73	56.68	70	57.32	57.30	3	20,952	0.01%
2023/06/12	134.1	57.48	132	56.75	56.60	2.1	21,046	0.01%	大買/大賣/
2023/06/09	54	59.01	54.5	58.95	58.70	-0.5	20,987	0.00%
2023/06/08	42	59.01	43	59.73	59.20	-1	21,301	0.00%
2023/06/07	85	58.94	63	59.42	59.30	22	21,446	0.10%
2023/06/06	72	59.36	51	59.30	59.30	21	21,829	0.10%
2023/06/05	18	59.58	19	59.65	58.90	-1	22,475	0.00%
2023/06/02	13	57.38	11	57.28	56.60	2	22,505	0.01%
2023/06/01	6	56.25	15	56.67	57.20	-9	22,401	-0.04%
2023/05/31	6	54.22	6	54.68	55.70	0	22,283	0.00%
2023/05/30	4	54.73	5	54.34	54.10	-1	22,289	0.00%
2023/05/29	8	54.99	11	55.12	54.90	-3	22,522	-0.01%
2023/05/26	7	54.39	9	54.31	54.10	-2	22,987	-0.01%
2023/05/25	7.5	54.43	9	54.34	54.20	-1.5	23,153	-0.01%
2023/05/24	44	56.16	25	55.30	55.00	19	23,148	0.08%
2023/05/23	21	54.94	31	55.25	55.70	-10	22,937	-0.04%
2023/05/22	10	52.26	31	52.32	52.60	-21	22,589	-0.09%
2023/05/19	24.7	53.23	10	53.64	51.70	14.7	22,525	0.07%
2023/05/18	6	56.50	4	56.43	56.90	2	21,742	0.01%
2023/05/17	7.1	56.24	7	56.17	56.10	0.1	21,600	0.00%
2023/05/16	8	54.73	7	54.96	55.20	1	21,489	0.00%
2023/05/15	9.1	54.36	6	54.40	54.20	3.1	21,524	0.01%
2023/05/12	6	54.77	4	54.83	55.50	2	21,639	0.01%
2023/05/11	4	55.30	2	55.00	54.90	2	21,505	0.01%
2023/05/10	4	57.30	3	57.47	57.10	1	21,283	0.00%
2023/05/09	5.5	56.57	4	56.48	56.40	1.5	21,155	0.01%
2023/05/08	2.5	58.44	0	0.00	58.10	2.5	20,936	0.01%
2023/05/05	24	58.59	9	58.27	58.00	15	21,002	0.07%
2023/05/04	11	58.79	8.1	59.43	60.10	2.9	20,885	0.01%
2023/05/03	10	58.85	17	58.87	58.50	-7	20,956	-0.03%
2023/05/02	23.1	58.60	4	58.30	57.70	19.1	20,644	0.09%
2023/04/28	16	58.19	30.1	58.46	58.80	-14.1	20,417	-0.07%
2023/04/27	23	56.16	13.1	56.01	56.80	9.9	19,842	0.05%
2023/04/26	15	53.23	14	54.36	54.50	1	19,490	0.01%
2023/04/25	8	55.32	6.2	55.17	54.30	1.8	19,361	0.01%
2023/04/24	8	55.46	11	55.61	56.00	-3	19,146	-0.02%
2023/04/21	5	55.36	5	55.98	54.30	0	19,157	0.00%
2023/04/20	14	58.26	12	57.88	57.60	2	18,682	0.01%
2023/04/19	3.2	59.96	0	0.00	59.60	3.2	18,409	0.02%
2023/04/18	11.2	60.01	15.6	60.18	60.00	-4.4	18,251	-0.02%
2023/04/17	18	61.59	18	61.11	62.80	0	17,846	0.00%
2023/04/14	18	58.69	10	58.92	58.80	8	17,383	0.05%
2023/04/13	38	61.50	29.2	60.75	60.20	8.8	17,106	0.05%
2023/04/12	21	58.88	5.1	60.20	60.10	15.9	16,326	0.10%
2023/04/11	3	55.03	2.2	54.85	55.00	0.8	15,667	0.01%
2023/04/10	3	54.13	6	53.92	53.90	-3	15,476	-0.02%
2023/04/06	1	51.70	0	0.00	52.40	1	15,299	0.01%
2023/03/31	0.1	51.40	1	51.30	51.40	-0.9	15,361	-0.01%
2023/03/29	1	51.60	11	51.53	51.80	-10	16,086	-0.06%
2023/03/28	3.2	51.56	1	51.10	51.50	2.2	16,247	0.01%
2023/03/27	1	52.40	4.6	51.32	52.10	-3.6	16,054	-0.02%
2023/03/24	40.1	50.80	43	50.62	50.60	-2.9	15,998	-0.02%
2023/03/23	2.1	51.94	1	52.30	51.50	1.1	16,171	0.01%
2023/03/22	2	52.25	1	51.80	51.80	1	16,609	0.01%
2023/03/21	1.6	53.21	2	51.80	52.60	-0.4	17,190	0.00%
2023/03/20	5	50.40	5	50.00	50.00	0	17,266	0.00%
2023/03/17	2	50.10	1	49.85	50.30	1	17,307	0.01%
2023/03/16	3	49.33	5	49.78	48.65	-2	17,127	-0.01%
2023/03/15	2	50.10	2	50.10	50.90	0	16,866	0.00%
2023/03/14	6	49.87	4	49.71	49.55	2	16,699	0.01%
2023/03/13	15	49.49	6	49.52	50.00	9	16,595	0.05%
2023/03/10	0.2	49.50	0	0.00	50.00	0.2	16,262	0.00%
2023/03/09	10.1	49.88	7	49.66	49.20	3.1	16,160	0.02%
2023/03/08	27.2	48.80	22	49.08	49.00	5.2	15,791	0.03%
2023/03/07	8	45.17	40	45.88	48.10	-32	15,134	-0.21%
2023/03/06	0.1	43.70	1	43.85	43.75	-0.9	14,515	-0.01%
2023/03/03	20	43.20	0	0.00	43.25	20	14,651	0.14%
2023/03/02	0	0.00	2	43.20	43.70	-2	14,911	-0.01%
2023/03/01	6.1	43.44	3	43.18	43.55	3.1	15,377	0.02%
2023/02/24	3	44.95	11.1	43.68	45.05	-8.1	15,369	-0.05%
2023/02/23	0	0.00	14	43.93	44.20	-14	14,942	-0.09%
2023/02/22	17	42.29	21	42.37	42.50	-4	14,839	-0.03%
2023/02/21	42.1	41.78	26	41.90	41.90	16.1	15,002	0.11%
2023/02/20	1	41.80	1	41.95	42.00	0	15,126	0.00%
2023/02/17	4	40.68	26	41.10	41.25	-22	15,085	-0.15%
2023/02/16	7	40.34	9	40.58	40.40	-2	14,928	-0.01%
2023/02/15	6	39.70	21	39.81	39.90	-15	15,145	-0.10%
2023/02/14	7	39.14	11	39.26	39.55	-4	15,145	-0.03%
2023/02/13	13.1	39.02	0	0.00	39.00	13.1	15,203	0.09%
2023/02/10	30	40.50	11	39.75	39.70	19	15,261	0.12%
2023/02/09	0	0.00	1	39.80	39.75	-1	15,195	-0.01%
2023/02/08	1	39.70	2	39.40	39.40	-1	15,238	-0.01%
2023/02/06	0	0.00	10	38.95	38.95	-10	15,198	-0.07%
2023/02/03	9	40.19	14	39.65	39.45	-5	15,146	-0.03%
2023/02/02	21	40.24	9.1	40.29	40.30	11.9	14,990	0.08%
2023/02/01	17	39.98	36	40.11	40.00	-19	15,057	-0.13%
2023/01/31	10	38.02	12	37.92	37.85	-2	14,970	-0.01%
2023/01/30	9	37.42	11	37.84	37.65	-2	15,052	-0.01%
2023/01/17	6	36.57	11	36.62	36.65	-5	15,072	-0.03%
2023/01/16	2	36.94	7	36.65	36.35	-5	15,055	-0.03%
2023/01/13	13	36.83	4	36.88	36.80	9	15,021	0.06%
2023/01/12	21	36.71	3	36.70	36.70	18	15,112	0.12%
2023/01/11	12	36.08	2	36.73	36.85	10	15,160	0.07%
2023/01/10	2	35.45	7	35.30	35.45	-5	14,994	-0.03%
2023/01/09	5.1	35.35	0	0.00	35.10	5.1	15,067	0.03%
2023/01/06	3	35.20	9	35.25	35.20	-6	15,182	-0.04%
2023/01/05	6	36.15	4.2	35.70	35.05	1.8	15,367	0.01%
2023/01/04	0.2	36.20	1	36.30	36.40	-0.8	15,563	-0.01%
2022/12/29	2	36.08	2	36.23	36.25	0	16,319	0.00%
2022/12/28	0	37.00	0	0.00	36.45	0	16,375	0.00%
2022/12/27	1	37.40	1	36.90	36.75	0	16,472	0.00%
2022/12/23	6	37.48	4	37.71	37.50	2	16,641	0.01%
2022/12/22	6	37.47	0	0.00	37.75	6	16,716	0.04%
2022/12/21	12	36.72	32	36.73	37.00	-20	16,567	-0.12%
2022/12/20	4	35.05	6	36.20	34.85	-2	16,376	-0.01%
2022/12/19	14	35.89	0	0.00	35.35	14	16,566	0.08%
2022/12/16	9	36.04	9	36.50	36.40	0	16,796	0.00%
2022/12/15	7	36.83	12	36.45	36.60	-5	16,699	-0.03%
2022/12/14	9	36.48	0	0.00	37.00	9	16,358	0.06%
2022/12/13	18	35.33	29.1	36.12	36.75	-11.1	15,840	-0.07%
2022/12/12	11	34.16	18	34.34	35.05	-7	15,076	-0.05%
2022/12/09	3	33.23	12	33.67	33.70	-9	14,541	-0.06%
2022/12/08	3	32.50	0	0.00	33.00	3	14,449	0.02%
2022/12/07	5.1	32.82	3.2	32.43	32.25	1.9	14,417	0.01%
2022/12/05	2	33.40	0	0.00	33.30	2	14,299	0.01%
2022/12/02	9	33.58	0	0.00	33.40	9	14,205	0.06%
2022/12/01	5	33.32	11	33.62	33.65	-6	14,143	-0.04%
2022/11/30	6	33.35	0	0.00	33.00	6	13,923	0.04%
2022/11/29	5	33.69	1	33.80	33.50	4	13,734	0.03%
2022/11/28	0.2	32.93	3	32.98	32.95	-2.8	13,468	-0.02%
2022/11/25	10	33.00	4	32.50	32.60	6	13,400	0.04%
2022/11/24	7	33.07	17.5	32.93	32.80	-10.5	13,297	-0.08%
2022/11/23	17.5	33.58	8	33.82	33.95	9.5	12,927	0.07%
2022/11/22	5	32.90	5	33.20	33.20	0	12,413	0.00%
2022/11/21	3	31.95	6	32.10	32.30	-3	12,123	-0.02%
2022/11/18	3	32.40	21	32.00	31.65	-18	12,001	-0.15%
2022/11/17	7	32.40	5	32.85	32.40	2	11,939	0.02%
2022/11/16	26	32.02	29	31.83	32.15	-3	11,602	-0.03%
2022/11/15	9	31.08	7	31.25	31.45	2	11,366	0.02%
2022/11/14	2	30.35	9	30.61	30.70	-7	11,283	-0.06%
2022/11/11	18	30.82	6	30.87	30.10	12	11,223	0.11%
2022/11/10	6	31.10	21	31.07	31.20	-15	11,019	-0.14%
2022/11/09	7	31.17	0	0.00	30.85	7	11,063	0.06%
2022/11/08	3	30.68	19	30.86	30.80	-16	10,999	-0.15%
2022/11/07	12	30.11	9	30.49	30.25	3	10,930	0.03%
2022/11/04	0	0.00	6	29.27	29.40	-6	10,871	-0.06%
2022/11/03	0	0.00	2	28.65	28.65	-2	10,994	-0.02%
2022/11/02	6	28.83	11	28.78	28.75	-5	11,019	-0.05%
2022/11/01	4	28.24	6	28.50	28.50	-2	11,004	-0.02%
2022/10/31	39	28.27	4	28.40	28.40	35	11,002	0.32%
2022/10/28	11	29.05	32	28.74	28.25	-21	11,002	-0.19%
2022/10/27	15	28.57	4	28.66	28.50	11	10,770	0.10%
2022/10/26	20	29.84	10	30.25	29.40	10	10,592	0.09%
2022/10/25	28	31.15	6	30.94	30.35	22	10,651	0.21%
2022/10/24	9	30.49	4	30.61	30.70	5	10,724	0.05%
2022/10/20	25	29.90	0	0.00	30.45	25	10,897	0.23%
2022/10/19	6	30.88	4	30.80	30.55	2	10,811	0.02%
2022/10/18	10	30.05	0	0.00	30.00	10	10,940	0.09%
2022/10/17	5	30.10	1	29.75	30.05	4	10,946	0.04%
2022/10/14	1	30.65	1.5	30.78	30.65	-0.5	11,000	0.00%
2022/10/13	22	29.67	11	30.05	29.35	11	11,075	0.10%
2022/10/12	22	30.59	6	30.97	30.85	16	11,317	0.14%
2022/10/11	5	31.15	6	31.75	31.75	-1	11,401	-0.01%
2022/10/07	3	31.00	12.6	31.74	31.75	-9.6	11,477	-0.08%
2022/10/06	13.4	30.34	18.1	30.83	31.10	-4.7	11,338	-0.04%
2022/10/04	3	29.70	61	29.72	29.85	-58	11,237	-0.52%
2022/10/03	8	28.91	5	29.33	29.20	3	11,103	0.03%
2022/09/30	12	28.52	47	29.00	29.55	-35	11,018	-0.32%
2022/09/29	5	27.95	5	28.75	28.90	0	10,825	0.00%
2022/09/28	1	28.15	4	28.86	27.40	-3	10,628	-0.03%
2022/09/27	12	28.75	3	28.93	29.00	9	10,423	0.09%
2022/09/26	27	29.82	35	29.69	29.25	-8	10,195	-0.08%
2022/09/23	35	29.92	49.2	30.08	30.10	-14.2	9,844	-0.14%
2022/09/22	10	28.35	10	29.00	29.00	0	9,506	0.00%
2022/09/21	10	28.33	1	28.35	27.95	9	9,413	0.10%
2022/09/20	1	28.10	0	0.00	28.30	1	9,448	0.01%
2022/09/15	2	28.70	1	28.65	28.65	1	9,565	0.01%
2022/09/14	0	0.00	8	28.09	28.80	-8	9,583	-0.08%
2022/09/13	6	28.68	2	28.75	28.90	4	9,675	0.04%
2022/09/12	3	28.63	11	28.85	28.70	-8	9,858	-0.08%
2022/09/08	9	27.62	0	0.00	27.90	9	9,920	0.09%
2022/09/07	3	27.55	0	0.00	27.35	3	10,004	0.03%
2022/09/06	0	0.00	4	27.25	27.20	-4	10,074	-0.04%
2022/09/05	4	27.68	0	0.00	27.50	4	10,204	0.04%
2022/09/02	3	27.65	8	27.70	27.65	-5	10,261	-0.05%
2022/09/01	2	28.50	0	0.00	28.10	2	10,247	0.02%
2022/08/30	6	29.13	0	0.00	28.80	6	10,187	0.06%
2022/08/29	5	28.35	0	0.00	28.40	5	10,214	0.05%
2022/08/26	7	29.14	8	29.10	29.05	-1	10,215	-0.01%
2022/08/25	3	29.00	11	29.13	29.00	-8	10,350	-0.08%
2022/08/24	13	29.18	2	28.85	28.90	11	10,473	0.11%
2022/08/23	1	28.90	2	28.85	28.90	-1	10,646	-0.01%
2022/08/22	5	28.60	3	28.90	28.75	2	10,736	0.02%
2022/08/19	1	29.35	0	0.00	29.00	1	10,746	0.01%
2022/08/18	0	0.00	1	29.35	29.45	-1	10,875	-0.01%
2022/08/17	13.5	30.19	10	29.25	29.25	3.5	11,148	0.03%
2022/08/16	6	29.73	0	0.00	29.50	6	11,265	0.05%
2022/08/15	11	30.47	10	30.30	30.30	1	11,496	0.01%
2022/08/12	10	30.85	11	30.01	30.00	-1	11,879	-0.01%
2022/08/10	5.1	30.77	1.1	31.75	30.70	4	12,004	0.03%
2022/08/09	10	30.85	12	31.19	31.20	-2	12,123	-0.02%
2022/08/08	1	30.35	4	30.75	30.60	-3	12,304	-0.02%
2022/08/05	11	30.54	10	30.40	30.40	1	12,413	0.01%
2022/08/04	0	0.00	1	30.35	30.35	-1	12,725	-0.01%
2022/08/03	3	30.43	2	30.40	30.40	1	13,847	0.01%
2022/08/02	1.2	31.24	1	31.55	30.90	0.2	14,494	0.00%
2022/08/01	12	31.49	53	31.56	31.40	-41	14,677	-0.28%
2022/07/29	16	31.45	12	31.24	31.20	4	14,887	0.03%
2022/07/28	10	30.80	16	30.77	30.75	-6	14,936	-0.04%
2022/07/27	10	30.19	10.1	30.45	30.45	-0.1	15,013	0.00%
2022/07/26	11	30.24	10	30.45	30.45	1	15,266	0.01%
2022/07/25	24	30.12	30	30.29	30.35	-6	15,401	-0.04%
2022/07/22	22	29.44	22.1	29.32	29.30	-0.1	15,430	0.00%
2022/07/21	21	29.17	21	29.12	29.00	0	16,482	0.00%
2022/07/20	4	29.23	2	29.30	29.05	2	18,316	0.01%
2022/07/19	17	29.13	17	29.59	29.70	0	19,359	0.00%
2022/07/18	23	28.18	22	28.79	29.00	1	19,944	0.00%
2022/07/15	8	26.29	13.2	27.40	27.35	-5.2	19,673	-0.03%
2022/07/14	15	23.78	23	24.72	25.10	-8	19,617	-0.04%
2022/07/13	4.1	24.13	0	0.00	23.65	4.1	19,695	0.02%
2022/07/12	4.5	24.15	0	0.00	23.65	4.5	19,744	0.02%
2022/07/11	10	26.50	11	26.27	26.25	-1	20,168	0.00%
2022/07/08	2	25.35	1	25.70	25.70	1	21,286	0.00%
2022/07/06	2	24.40	1	25.40	24.40	1	22,120	0.00%
2022/07/05	7	25.32	7	25.24	25.50	0	22,443	0.00%
2022/07/04	0	24.45	0	0.00	24.40	0	22,581	0.00%
2022/07/01	0.3	24.30	2	24.35	24.25	-1.7	22,661	-0.01%
2022/06/30	0	0.00	1	25.10	25.10	-1	22,627	0.00%
2022/06/27	0	0.00	1.1	26.30	26.30	-1.1	22,612	0.00%
2022/06/24	0	0.00	3	25.75	25.50	-3	22,616	-0.01%
2022/06/23	1	26.05	4	25.40	25.40	-3	22,605	-0.01%
2022/06/22	1.4	26.10	3	26.90	25.95	-1.6	22,519	-0.01%
2022/06/21	11.1	26.56	11	27.01	27.05	0.1	22,495	0.00%
2022/06/20	5	26.91	4	27.76	25.95	1	22,427	0.00%
2022/06/17	16.1	28.22	5	28.23	27.90	11.1	22,282	0.05%
2022/06/16	1	29.35	10	29.37	29.00	-9	22,194	-0.04%
2022/06/15	2	29.05	9	29.13	28.65	-7	22,114	-0.03%
2022/06/14	3	28.05	1	28.55	28.45	2	22,067	0.01%
2022/06/13	14	29.16	30	29.72	29.10	-16	22,170	-0.07%
2022/06/10	3	29.85	3	30.20	30.20	0	22,205	0.00%
2022/06/09	12	30.13	12	29.98	29.95	0	22,247	0.00%
2022/06/08	10	30.05	22	29.89	30.05	-12	22,261	-0.05%
2022/06/07	15	29.59	18	29.82	29.80	-3	22,362	-0.01%
2022/06/06	3	29.10	8	28.86	29.25	-5	22,414	-0.02%
2022/06/02	11	29.10	0	0.00	28.80	11	22,769	0.05%
2022/06/01	4	29.38	10	29.37	29.55	-6	22,924	-0.03%
2022/05/31	5	29.96	1	30.45	29.40	4	22,897	0.02%
2022/05/30	5	30.79	7	30.91	30.70	-2	22,869	-0.01%
2022/05/27	2	30.90	2	30.95	30.90	0	23,008	0.00%
2022/05/26	33	31.70	3	31.63	31.00	30	23,087	0.13%
2022/05/25	5	31.50	36	31.38	31.60	-31	22,981	-0.13%
2022/05/24	25	31.11	13	30.69	30.70	12	22,716	0.05%
2022/05/23	8	31.11	17	31.13	30.90	-9	22,524	-0.04%
2022/05/20	45	30.95	12	30.26	30.25	33	22,346	0.15%
2022/05/19	14	29.94	16.1	30.58	30.60	-2.1	22,169	-0.01%
2022/05/18	12	30.20	41	30.44	30.20	-29	21,994	-0.13%
2022/05/17	40	29.77	19	29.76	29.80	21	21,825	0.10%
2022/05/16	32	28.79	41	29.10	30.05	-9	21,497	-0.04%
2022/05/13	11	28.90	0	0.00	29.00	11	21,295	0.05%
2022/05/12	25.1	29.92	30	29.16	28.55	-4.9	21,107	-0.02%
2022/05/11	72.1	31.38	57	30.57	30.60	15.1	20,729	0.07%
2022/05/10	20	29.88	22	30.97	31.10	-2	19,544	-0.01%
2022/05/09	16	30.09	14	29.17	29.00	2	18,800	0.01%
2022/05/06	21	29.24	17	29.75	29.70	4	18,430	0.02%
2022/05/05	14	29.34	12	29.05	29.00	2	17,966	0.01%
2022/05/04	1	28.65	1	28.30	28.70	0	17,641	0.00%
2022/05/03	1	27.65	4	27.91	28.00	-3	17,390	-0.02%
2022/04/29	1	29.55	0	0.00	28.90	1	16,966	0.01%
2022/04/27	17	30.65	18	29.14	28.80	-1	16,354	-0.01%
2022/04/26	298.5	32.59	275	31.03	31.55	23.5	15,213	0.15%	大買/大賣/
2022/04/25	41	31.57	42	31.67	33.35	-1	13,191	-0.01%
2022/04/22	31	31.08	32	31.23	32.35	-1	11,844	-0.01%
2022/04/21	1	29.45	2	29.60	29.45	-1	10,750	-0.01%
2022/04/20	18.5	29.96	15	29.83	29.80	3.5	10,526	0.03%
2022/04/19	14	29.28	18	29.76	30.10	-4	10,074	-0.04%
2022/04/18	7	29.15	5	29.15	29.00	2	9,706	0.02%
2022/04/15	35	30.27	19	30.04	29.95	16	9,386	0.17%
2022/04/14	40	30.09	38	30.34	29.85	2	8,735	0.02%
2022/04/13	16	28.36	19	29.17	29.25	-3	7,484	-0.04%
2022/04/12	0	0.00	2	27.48	27.55	-2	6,739	-0.03%
2022/04/11	1	27.25	11	27.36	27.55	-10	6,542	-0.15%
2022/04/08	6	26.73	23	26.58	26.85	-17	6,172	-0.28%
2022/04/07	6	26.38	0	26.36	25.70	6	5,975	0.10%
2022/04/06	1	26.15	0	0.00	26.15	1	5,855	0.02%
2022/04/01	0	0.00	4	25.65	25.85	-4	5,801	-0.07%
2022/03/30	2	25.25	7	25.39	25.40	-5	5,804	-0.09%
2022/03/25	1.1	26.09	0	0.00	25.75	1.1	5,846	0.02%
2022/03/24	1	26.05	3	25.93	25.90	-2	5,884	-0.03%
2022/03/23	2	25.80	6	25.92	25.65	-4	5,862	-0.07%
2022/03/22	12	25.72	12.1	25.50	25.50	-0.1	5,819	0.00%
2022/03/21	31	25.27	10	24.90	24.90	21	5,765	0.36%
2022/03/18	2	25.15	0	0.00	24.60	2	5,748	0.03%
2022/03/17	1	24.90	0	0.00	25.00	1	5,814	0.02%
2022/03/15	4	25.85	2	25.93	25.85	2	5,481	0.04%
2022/03/14	0.1	26.34	4	26.21	26.35	-3.9	5,389	-0.07%
2022/03/11	8	25.70	7	25.90	25.65	1	5,295	0.02%
2022/03/10	10	25.60	16	25.75	25.90	-6	5,206	-0.12%
2022/03/09	5	24.84	2	25.05	25.20	3	5,049	0.06%
2022/03/08	10	25.50	7	25.91	24.65	3	4,932	0.06%
2022/03/07	3	26.38	6	25.90	26.15	-3	4,513	-0.07%
2022/03/04	12	26.41	10.4	25.91	25.90	1.6	4,187	0.04%
2022/03/03	13	26.25	4	26.35	26.25	9	4,069	0.22%
2022/03/02	17	25.46	15	25.72	25.80	2	3,846	0.05%
2022/03/01	15	25.09	14.6	24.91	24.90	0.4	3,707	0.01%
2022/02/25	14.2	23.74	12.2	23.90	23.90	2.1	3,634	0.06%
2022/02/24	1.1	22.89	0	0.00	22.90	1.1	3,539	0.03%
2022/02/23	0	0.00	1	23.70	23.50	-1	3,490	-0.03%
2022/02/22	2.3	23.61	5	23.32	23.50	-2.7	3,446	-0.08%
2022/02/21	18.6	23.54	16	24.03	23.90	2.6	3,271	0.08%
2022/02/18	15	22.97	10	22.85	22.85	5	3,001	0.17%
2022/02/17	8	22.55	8	22.50	22.55	0	2,991	0.00%
2022/02/16	0	0.00	7	22.40	22.25	-7	2,965	-0.24%
2022/02/15	0	0.00	34	22.49	22.45	-34	3,039	-1.12%
2022/02/14	0	0.00	1	21.95	22.00	-1	3,116	-0.03%
2022/02/11	10	22.26	10	22.20	22.20	0	3,120	0.00%
2022/02/10	1	22.15	0	0.00	22.15	1	3,186	0.03%
2022/02/09	1	21.90	3	21.85	21.95	-2	3,311	-0.06%
2022/02/07	16	21.03	10	21.20	21.20	6	3,329	0.18%
2022/01/20	10	21.30	0	0.00	21.20	10	3,526	0.28%
2022/01/19	1	20.80	0	0.00	20.80	1	3,572	0.03%
2022/01/13	4	21.66	0	0.00	21.50	4	3,886	0.10%
2022/01/11	0	0.00	4	21.40	21.35	-4	3,872	-0.10%
2022/01/03	1	21.85	0	0.00	21.80	1	4,182	0.02%
2021/12/29	1	21.90	0	0.00	22.05	1	4,267	0.02%
2021/12/28	0	0.00	5	21.90	21.85	-5	4,369	-0.11%
2021/12/27	1	22.15	1	22.05	22.00	0	4,474	0.00%
2021/12/23	0	0.00	7	22.41	22.35	-7	4,538	-0.15%
2021/12/20	1	22.30	2	22.58	22.70	-1	4,481	-0.02%
2021/12/17	5	21.93	6	22.02	21.90	-1	4,445	-0.02%
2021/12/16	0	0.00	1	21.55	21.55	-1	4,471	-0.02%
2021/12/15	0	0.00	2	21.58	21.75	-2	4,533	-0.04%
2021/12/14	2	21.73	5	21.60	21.55	-3	4,585	-0.07%
2021/12/13	0	0.00	3	22.10	22.25	-3	4,612	-0.07%
2021/12/10	2	21.53	1	21.75	21.55	1	4,606	0.02%
2021/12/08	1	21.75	0	0.00	21.65	1	5,027	0.02%
2021/12/07	0	0.00	2	21.45	21.85	-2	5,313	-0.04%
2021/12/06	2	21.30	0	0.00	21.30	2	5,361	0.04%
2021/12/01	2	21.10	0	0.00	21.25	2	5,774	0.03%
2021/11/29	0	0.00	1	20.60	20.80	-1	6,123	-0.02%
2021/11/25	28	22.33	2	22.23	21.80	26	7,106	0.37%
2021/11/24	9	21.97	6	22.13	22.00	3	7,076	0.04%
2021/11/23	3	21.30	3	21.65	21.25	0	7,061	0.00%
2021/11/19	0	0.00	1	21.25	21.05	-1	7,621	-0.01%
2021/11/18	1	21.25	0	0.00	21.25	1	7,845	0.01%
2021/11/17	1	21.55	0	0.00	21.35	1	8,259	0.01%
2021/11/15	0	0.00	1	21.75	21.75	-1	8,549	-0.01%
2021/11/12	26	22.28	25	22.35	22.15	1	8,930	0.01%
2021/11/11	4	22.18	3	21.95	22.25	1	9,405	0.01%
2021/11/10	1	21.70	0	0.00	21.60	1	9,815	0.01%
2021/11/09	7	22.02	4	21.90	22.00	3	10,616	0.03%
2021/11/08	13	22.35	2	22.13	22.15	11	11,587	0.09%
2021/11/05	1	21.20	2	21.45	21.20	-1	12,062	-0.01%
2021/11/04	2	21.40	0	0.00	21.20	2	12,380	0.02%
2021/11/03	1	21.55	0	0.00	21.60	1	13,125	0.01%
2021/11/02	0	0.00	1	21.35	21.15	-1	13,351	-0.01%
2021/11/01	4	21.15	3	21.15	21.00	1	13,595	0.01%
2021/10/29	2	21.18	1	21.25	21.20	1	14,022	0.01%
2021/10/28	1	21.15	2	21.25	21.50	-1	14,531	-0.01%
2021/10/27	0	0.00	3	21.35	21.30	-3	15,244	-0.02%
2021/10/26	6	21.95	7	21.96	21.75	-1	16,418	-0.01%
2021/10/25	5	22.04	0	0.00	21.85	5	17,751	0.03%
2021/10/21	7	23.48	8	23.53	23.45	-1	18,215	-0.01%
2021/10/14	0	0.00	4	22.40	22.25	-4	20,620	-0.02%
2021/10/13	1	22.35	2	22.35	22.10	-1	21,328	0.00%
2021/10/12	7	22.64	2	22.95	22.60	5	21,530	0.02%
2021/10/08	0	0.00	1	22.90	22.95	-1	21,625	0.00%
2021/10/07	0	0.00	1	23.70	23.65	-1	21,690	0.00%
2021/10/05	6	22.76	5	23.25	23.75	1	22,108	0.00%
2021/10/04	1	22.85	0	0.00	22.65	1	22,144	0.00%
2021/10/01	5	24.05	5	25.00	24.05	0	22,269	0.00%
2021/09/30	5	24.45	6	24.55	25.05	-1	22,435	0.00%
2021/09/29	1	24.50	3	24.63	24.20	-2	22,590	-0.01%
2021/09/28	3	24.52	1	24.80	24.50	2	22,980	0.01%
2021/09/27	1	24.75	2	25.08	25.00	-1	23,587	0.00%
2021/09/24	1	24.90	0	0.00	24.75	1	25,173	0.00%
2021/09/23	2	24.83	0	0.00	24.85	2	27,414	0.01%
2021/09/22	1	24.25	0	0.00	24.95	1	28,563	0.00%
2021/09/17	2	25.85	192	25.87	25.50	-190	29,013	-0.65%	大賣/鉅額交易
2021/09/16	7	26.22	6	26.00	26.00	1	29,021	0.00%
2021/09/14	1	26.00	3	26.38	26.10	-2	28,920	-0.01%
2021/09/13	5	26.49	6	26.68	26.95	-1	28,902	0.00%
2021/09/10	173	26.58	125	26.10	26.05	48	28,697	0.17%	大買/大賣/
2021/09/09	0	0.00	2	25.10	25.70	-2	28,390	-0.01%
2021/09/08	2	24.75	1	25.25	24.75	1	28,335	0.00%
2021/09/07	1	26.15	151	25.30	25.40	-150	28,251	-0.53%	大賣/鉅額交易
2021/09/06	17	26.20	18	26.09	25.60	-1	28,141	0.00%
2021/09/03	8	26.64	9	26.51	26.35	-1	27,935	0.00%
2021/09/01	32	27.71	37	27.06	27.00	-5	27,620	-0.02%
2021/08/31	4	26.93	32	26.87	27.20	-28	27,184	-0.10%
2021/08/30	6	25.93	9	25.98	26.00	-3	26,686	-0.01%
2021/08/27	2	25.73	0	0.00	26.00	2	26,770	0.01%
2021/08/26	127	26.37	120	25.74	25.60	7	27,415	0.03%	大買/大賣/
2021/08/25	6	25.60	8	25.35	25.35	-2	27,090	-0.01%
2021/08/23	18	25.65	28	26.05	25.85	-10	26,875	-0.04%
2021/08/20	11	24.55	0	0.00	24.60	11	26,510	0.04%
2021/08/19	6	25.02	3	24.80	24.20	3	26,365	0.01%
2021/08/18	8	23.88	4	24.66	25.60	4	26,158	0.02%
2021/08/17	12	25.32	28	24.93	23.90	-16	25,777	-0.06%
2021/08/16	28	26.76	4	27.45	26.40	24	25,231	0.10%
2021/08/13	26	28.51	21	28.30	27.55	5	24,737	0.02%
2021/08/12	367	29.19	93	28.60	29.75	274	23,927	1.15%	大買/鉅額交易
2021/08/11	67	27.86	64	27.90	27.85	3	22,963	0.01%
2021/08/10	14	27.91	8	27.83	27.30	6	22,367	0.03%
2021/08/09	26	28.18	26	28.28	27.95	0	22,110	0.00%
2021/08/06	6	26.77	19	27.14	26.95	-13	21,412	-0.06%
2021/08/05	29	27.12	32	27.12	26.65	-3	21,222	-0.01%
2021/08/04	35	28.12	4	27.60	27.40	31	21,141	0.15%
2021/08/03	21	28.57	66	28.59	28.85	-45	21,239	-0.21%
2021/08/02	37	28.87	18	29.15	29.30	19	20,948	0.09%
2021/07/30	53	28.49	95	27.91	27.20	-42	20,265	-0.21%
2021/07/29	121	27.23	192	27.36	27.95	-71	19,168	-0.37%	大買/大賣/
2021/07/28	8	26.28	5	26.18	25.75	3	17,963	0.02%
2021/07/27	1	26.05	12	26.51	25.60	-11	17,718	-0.06%
2021/07/26	8	26.26	3	26.87	26.90	5	17,744	0.03%
2021/07/23	7	25.76	1	26.00	26.70	6	17,549	0.03%
2021/07/22	20	26.10	18	25.89	25.00	2	17,272	0.01%
2021/07/21	87	27.15	53	27.18	26.50	34	17,026	0.20%
2021/07/20	42	26.43	35	26.75	26.75	7	16,240	0.04%
2021/07/19	8	26.51	11	26.58	27.10	-3	15,653	-0.02%
2021/07/16	18	24.99	14	25.01	25.10	4	15,298	0.03%
2021/07/15	4	24.68	4	24.86	24.85	0	15,227	0.00%
2021/07/14	1	22.75	1	23.00	23.90	0	15,419	0.00%
2021/07/13	10	24.32	4.3	23.73	23.50	5.7	16,149	0.04%
2021/07/12	7.2	25.47	5	25.06	25.05	2.2	16,669	0.01%
2021/07/09	0	24.85	6	25.23	24.65	-6	17,158	-0.03%
2021/07/08	4	24.81	0	0.00	24.95	4	17,332	0.02%
2021/07/07	2	24.20	0	0.00	24.30	2	17,117	0.01%
2021/07/06	1.1	26.24	4	25.60	25.60	-2.9	16,927	-0.02%
2021/07/05	14	27.04	20	26.46	26.35	-6	16,765	-0.04%
2021/07/02	13	26.42	18	26.55	25.65	-5	16,464	-0.03%
2021/07/01	147	28.18	45	27.78	26.80	102	15,961	0.64%	大買/鉅額交易
2021/06/30	90	26.84	66	27.02	27.50	24	14,329	0.17%
2021/06/29	49	23.92	37	23.98	25.15	12	12,019	0.10%
2021/06/28	12	22.37	27	22.26	22.90	-15	10,786	-0.14%
2021/06/25	5	20.85	7	21.38	20.85	-2	10,250	-0.02%
2021/06/24	5	20.68	8	20.86	20.65	-3	10,167	-0.03%
2021/06/23	5	20.55	3	21.20	20.45	2	10,125	0.02%
2021/06/22	31	21.08	15	21.12	20.80	16	10,050	0.16%
2021/06/21	5	20.01	5	20.25	20.10	0	9,892	0.00%
2021/06/18	3	20.35	0	0.00	20.25	3	9,820	0.03%
2021/06/17	2	20.48	5	20.50	20.45	-3	9,781	-0.03%
2021/06/16	5	20.47	7	20.69	20.30	-2	9,748	-0.02%
2021/06/15	1	20.80	3	20.90	20.85	-2	9,714	-0.02%
2021/06/11	4	20.50	5	20.82	20.40	-1	9,696	-0.01%
2021/06/10	2	20.08	2	20.45	20.40	0	9,670	0.00%
2021/06/09	4	20.45	3	20.55	20.35	1	9,630	0.01%
2021/06/08	3	20.92	8	21.01	21.00	-5	9,596	-0.05%
2021/06/07	8	20.68	5	20.95	20.80	3	9,580	0.03%
2021/06/04	6	22.43	5	22.15	21.70	1	9,486	0.01%
2021/06/03	109	22.47	91	22.78	22.45	18	9,303	0.19%	大買/
2021/06/02	0	0.00	34	21.14	21.70	-34	8,530	-0.40%
2021/05/31	10	20.18	18	20.45	20.00	-8	8,437	-0.09%
2021/05/28	14	19.68	42	19.64	19.40	-28	8,325	-0.34%
2021/05/27	15	18.65	2	19.03	18.65	13	8,249	0.16%
2021/05/26	1	18.40	1	18.50	18.65	0	8,291	0.00%
2021/05/25	10	18.60	0	0.00	18.40	10	8,292	0.12%
2021/05/24	10	18.93	30	18.92	18.95	-20	8,373	-0.24%
2021/05/21	0	0.00	4	19.30	19.15	-4	8,372	-0.05%
2021/05/19	9	18.59	5	18.90	18.65	4	8,274	0.05%
2021/05/17	1	16.80	0	0.00	16.60	1	8,117	0.01%
2021/05/14	3	17.95	4	17.65	17.55	-1	8,010	-0.01%
2021/05/13	5	18.76	14	18.75	18.55	-9	7,916	-0.11%
2021/05/12	21	20.17	6	21.06	19.60	15	7,828	0.19%
2021/05/11	18.1	21.81	25	22.21	21.70	-7	7,594	-0.09%
2021/05/10	5	22.10	28.1	22.11	22.15	-23.1	7,003	-0.33%
2021/05/07	0	0.00	4	21.18	21.20	-4	6,735	-0.06%
2021/05/06	16	21.01	4	21.28	20.35	12	6,625	0.18%
2021/05/05	5	20.67	9	20.91	20.40	-4	6,476	-0.06%
2021/05/04	13	20.50	3	20.35	19.55	10	6,276	0.16%
2021/05/03	11	21.67	1	21.90	21.65	10	6,096	0.16%
2021/04/29	20	21.19	13	21.24	21.20	7	5,810	0.12%
2021/04/28	7	20.45	10	20.58	20.60	-3	5,639	-0.05%
2021/04/27	8	21.00	5	20.86	21.00	3	5,570	0.05%
2021/04/26	0	0.00	17	20.96	21.20	-17	5,472	-0.31%
2021/04/23	14	20.34	4	20.91	20.80	10	5,375	0.19%
2021/04/22	22	21.73	5	22.78	20.55	17	5,281	0.32%
2021/04/21	8	22.12	3	21.97	21.70	5	4,844	0.10%
2021/04/20	23	22.24	7	22.33	22.10	16	4,649	0.34%
2021/04/19	41	23.15	33	22.87	23.65	8	4,266	0.19%
2021/04/16	18	21.52	10	21.45	21.50	8	3,385	0.24%
2021/04/15	47	20.55	21	20.71	20.95	26	2,604	1.00%
2021/04/14	4	18.63	3	19.05	19.75	1	1,850	0.05%
2021/04/07	2	17.68	4	17.85	17.80	-2	1,262	-0.16%
2021/04/06	2	17.30	0	0.00	17.30	2	1,130	0.18%
2021/03/22	1	16.90	0	0.00	16.95	1	1,347	0.07%
2021/03/05	26	17.20	26	17.60	17.20	0	1,552	0.00%
2021/02/26	50	17.15	50	17.32	17.15	0	1,385	0.00%
2021/02/24	0	0.00	3	17.15	17.25	-3	1,305	-0.23%
2021/02/17	1	15.75	0	0.00	15.95	1	1,151	0.09%
2021/01/25	0	0.00	0.2	15.90	15.60	-0.2	1,140	-0.02%
2021/01/21	0	0.00	1.1	15.41	15.25	-1.1	1,137	-0.09%
2021/01/11	0	0.00	10	16.57	16.45	-10	1,062	-0.94%
2021/01/05	0	0.00	20	17.50	17.35	-20	1,007	-1.98%
2020/12/31	0	0.00	35	17.27	17.20	-35	981	-3.57%
2020/12/30	35	17.62	0	0.00	17.50	35	966	3.62%
2020/12/29	10	17.35	0	0.00	17.20	10	937	1.07%
2020/12/28	0	0.00	30	17.05	17.05	-30	917	-3.27%
2020/12/24	3	17.30	0	0.00	17.10	3	898	0.33%
2020/12/22	10	18.05	0	0.00	17.00	10	856	1.17%
2020/12/21	20	17.99	0	0.00	18.25	20	784	2.55%
2020/12/15	11	17.78	2	17.75	17.45	9	637	1.41%
2020/12/14	16	17.63	5	17.61	17.50	11	590	1.86%
2020/12/11	1	16.75	0	0.00	16.75	1	519	0.19%
2020/12/10	0	0.00	10	17.03	17.20	-10	489	-2.04%
2020/11/30	0	0.00	0.1	16.40	16.35	-0.1	375	-0.03%
2020/10/26	0.2	15.50	0	0.00	15.50	0.2	348	0.06%
2020/09/21	0	0.00	1	16.10	16.00	-1	377	-0.26%
2020/09/15	0	0.00	3	16.25	16.30	-3	394	-0.76%
2020/09/10	1	16.50	0	0.00	16.55	1	426	0.23%
2020/09/07	0	0.00	2	17.00	16.90	-2	407	-0.49%
2020/08/31	0	0.00	1.4	16.03	16.05	-1.4	380	-0.37%
2020/07/16	0	0.00	20	15.65	15.80	-20	465	-4.30%
2020/06/29	1	15.75	0	0.00	15.80	1	463	0.22%
2020/06/15	1	16.30	0	0.00	16.30	1	496	0.20%
2020/06/01	1	16.35	0	0.00	16.35	1	638	0.16%
2020/02/27	0	0.00	1	16.95	16.85	-1	438	-0.23%
2020/02/25	3	16.95	0	0.00	16.90	3	453	0.66%
2020/01/30	0	0.00	3	17.20	17.50	-3	524	-0.57%
2019/12/11	2	18.15	0	0.00	18.20	2	724	0.28%
2019/11/28	1	18.25	1	18.25	18.25	0	1,049	0.00%
2019/11/27	1	18.30	0	0.00	18.25	1	1,076	0.09%
2019/11/15	0	0.00	0.3	18.45	18.45	-0.3	1,259	-0.03%
2019/11/11	0	0.00	2	18.85	18.75	-2	1,540	-0.13%
2019/11/05	0	0.00	4	19.33	19.40	-4	1,521	-0.26%
2019/11/01	0	0.00	2	19.20	19.15	-2	1,549	-0.13%
2019/10/17	2	19.05	0	0.00	19.10	2	1,599	0.13%
2019/10/16	0	0.00	100	19.26	19.20	-100	1,567	-6.38%
2019/10/15	2	19.20	500	19.40	19.40	-498	1,558	-31.96%	大賣/鉅額交易
2019/09/20	1	20.30	0	0.00	20.20	1	1,525	0.07%
2019/09/19	70	20.29	0	0.00	20.35	70	1,522	4.60%
2019/09/16	30	20.35	0	0.00	20.35	30	1,548	1.94%
2019/09/12	50	20.65	0	0.00	20.60	50	1,531	3.26%
2019/09/11	50	20.80	0	0.00	20.75	50	1,527	3.27%
2019/09/10	150	20.71	0	0.00	20.85	150	1,530	9.80%	大買/鉅額交易
2019/09/06	10	20.73	0	0.00	20.85	10	1,506	0.66%
2019/09/04	10	21.15	1	20.80	20.90	9	1,464	0.61%
2019/09/02	2	20.83	6	21.00	21.15	-4	1,435	-0.28%
2019/08/30	0	0.00	2	20.65	20.45	-2	1,321	-0.15%
2019/08/26	0	0.00	3	20.60	20.50	-3	1,274	-0.24%
2019/08/23	50	20.25	0	0.00	20.25	50	1,249	4.00%
2019/08/21	122	20.55	0	0.00	20.55	122	1,214	10.05%	大買/鉅額交易
2019/08/20	84	20.15	22	20.16	20.15	62	1,160	5.34%
2019/08/19	7	20.74	10	20.90	20.60	-3	1,109	-0.27%
2019/08/16	21	20.25	1	20.50	20.50	20	981	2.04%
2019/08/05	2	19.35	0	0.00	19.65	2	839	0.24%
2019/06/11	0	0.00	2	19.70	19.60	-2	2,138	-0.09%
2019/04/30	4	19.70	0	0.00	19.75	4	2,904	0.14%
2019/04/16	6	21.16	0	0.00	20.75	6	2,825	0.21%
2019/04/15	0	0.00	5	21.10	21.25	-5	2,862	-0.17%
2019/04/10	0	0.00	7	20.91	20.70	-7	2,880	-0.24%
2019/04/09	2	20.95	1	21.05	20.85	1	2,846	0.04%
2019/04/08	5	20.45	0.7	20.45	20.45	4.3	2,812	0.15%
2019/04/01	2	20.90	1	21.35	20.75	1	2,712	0.04%
2019/03/29	0	0.00	1	21.15	21.20	-1	2,659	-0.04%
2019/03/28	9	20.10	0	0.00	20.10	9	2,573	0.35%
2019/03/27	1	22.00	3	20.95	21.15	-2	2,446	-0.08%
2019/03/25	0	0.00	1	22.60	22.80	-1	2,284	-0.04%
2019/03/22	1	23.45	0	0.00	22.80	1	2,255	0.04%
2019/03/19	5	24.05	0	0.00	23.45	5	2,111	0.24%
2019/03/18	0	0.00	10	22.75	22.70	-10	1,795	-0.56%
2019/03/15	10	22.15	0	0.00	22.15	10	1,686	0.59%
2019/03/12	0	0.00	1	22.35	21.90	-1	1,521	-0.07%
2019/03/07	2	21.63	3	21.77	20.80	-1	1,461	-0.07%
2019/03/06	3	21.13	53	20.99	21.20	-50	1,310	-3.82%
2019/02/19	1	18.90	0	0.00	19.00	1	933	0.11%
2019/02/11	0	0.00	1	19.00	18.90	-1	901	-0.11%
2019/01/23	1	17.80	0	0.00	17.90	1	854	0.12%
2019/01/21	1	18.50	0	0.00	18.40	1	837	0.12%
2019/01/15	0	0.00	2	18.70	18.65	-2	812	-0.25%
2019/01/09	0	0.00	10	19.40	19.15	-10	774	-1.29%
2019/01/08	10	19.00	0	0.00	19.20	10	753	1.33%
2019/01/07	2	18.75	1	18.50	19.00	1	720	0.14%
2019/01/04	50	18.14	0	0.00	17.75	50	663	7.54%
2019/01/03	1	17.50	1	17.80	17.75	0	628	0.00%
2019/01/02	0	0.00	1	16.80	16.95	-1	640	-0.16%
2018/12/13	1	16.65	0	0.00	16.75	1	626	0.16%
2018/10/25	0	0.00	1	16.25	16.75	-1	363	-0.28%
2018/10/12	1	17.00	0	0.00	17.20	1	417	0.24%
2018/09/21	0	0.00	0	17.20	17.20	0	436	-0.01%
2018/07/20	0	0.00	5	17.35	17.30	-5	758	-0.66%
2018/04/19	0	0.00	3	19.75	19.70	-3	780	-0.38%
2018/03/31	0	0.00	1	20.65	20.75	-1	876	-0.11%
2018/03/30	1	20.65	0	0.00	20.80	1	874	0.11%
2018/02/07	0	0.00	2	20.00	20.00	-2	1,193	-0.17%
2018/01/30	0	0.00	2	20.15	20.25	-2	1,165	-0.17%
2018/01/15	0	0.00	4	20.50	20.50	-4	1,154	-0.35%
2018/01/03	5	20.20	0	0.00	20.25	5	1,119	0.45%
2018/01/02	0	0.00	0.1	19.90	19.95	-0.1	1,101	-0.01%