榮剛 (5009)-凱基-北門券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
55.8
漲跌
▲0.9
漲幅
+1.64%
成交量
10,034張
產業
上櫃鋼鐵類股
528人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮剛 (5009)籌碼相關－凱基-北門券商分點個股進出

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

凱基-北門券商分點個股進出
凱基-北門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	4	55.30	55.80	-4	11,131	-0.04%
2024/05/16	1	54.60	1	55.30	54.90	0	11,014	0.00%
2024/05/15	1	55.90	0	0.00	55.20	1	10,959	0.01%
2024/05/14	6	55.48	2	55.90	55.80	4	10,834	0.04%
2024/05/13	1	55.90	3	55.70	55.20	-2	10,659	-0.02%
2024/05/10	3	55.60	0	0.00	56.00	3	10,556	0.03%
2024/05/09	1	55.10	2	56.15	54.90	-1	10,442	-0.01%
2024/05/07	2.2	54.86	1	55.70	54.50	1.2	10,194	0.01%
2024/05/06	1	57.60	0	0.00	56.10	1	9,960	0.01%
2024/05/03	7	57.49	8	57.78	57.00	-1	9,729	-0.01%
2024/05/02	1	54.80	136.3	57.86	57.60	-135.3	9,394	-1.44%	大賣/鉅額交易
2024/04/30	7	55.00	11.2	55.62	54.20	-4.2	8,518	-0.05%
2024/04/29	0	0.00	34	54.22	54.80	-34	8,034	-0.42%
2024/04/26	0	0.00	0.1	52.80	52.80	-0.1	7,806	0.00%
2024/04/25	17	52.42	2	52.70	52.60	15	7,679	0.20%
2024/04/24	36.2	52.60	0	0.00	53.00	36.2	7,613	0.48%
2024/04/23	2	53.40	0	0.00	52.80	2	7,547	0.03%
2024/04/22	6	54.65	0	0.00	54.20	6	7,350	0.08%
2024/04/19	3	53.87	115	55.12	54.90	-112	7,016	-1.60%	大賣/鉅額交易
2024/04/18	1	54.00	5	54.82	54.70	-4	6,616	-0.06%
2024/04/17	1	54.30	4	54.35	53.50	-3	6,379	-0.05%
2024/04/16	6	53.40	3	52.00	51.90	3	6,043	0.05%
2024/04/15	7	53.64	5	54.54	53.30	2	5,658	0.04%
2024/04/12	3	52.70	0	0.00	52.50	3	5,187	0.06%
2024/04/11	1	52.50	4	52.90	52.60	-3	5,092	-0.06%
2024/04/10	4	52.20	6	51.98	52.50	-2	4,927	-0.04%
2024/04/09	1	50.40	1	50.30	50.40	0	4,584	0.00%
2024/04/08	0	0.00	0	49.90	49.40	0	4,469	0.00%
2024/04/03	0	0.00	51	49.99	49.40	-51	4,460	-1.14%
2024/04/01	1	49.75	0	0.00	49.55	1	4,543	0.02%
2024/03/28	0	0.00	0	50.00	49.65	0	4,887	0.00%
2024/03/27	0	49.59	1.1	49.97	49.65	-1.1	5,331	-0.02%
2024/03/26	50.1	49.20	5	50.10	49.05	45.1	5,334	0.85%
2024/03/25	2	49.50	3	49.60	49.80	-1	5,373	-0.02%
2024/03/22	0	0.00	2.3	49.19	49.00	-2.3	5,440	-0.04%
2024/03/21	0	0.00	1	48.90	49.00	-1	5,739	-0.02%
2024/03/20	0	49.05	0	0.00	48.90	0	5,835	0.00%
2024/03/19	0	49.10	0	0.00	48.85	0	5,894	0.00%
2024/03/18	110	47.97	0	47.95	48.40	110	5,952	1.85%	大買/鉅額交易
2024/03/15	0	47.70	0	0.00	47.70	0	5,980	0.00%
2024/03/14	0	47.86	0	47.93	47.75	0	6,016	0.00%
2024/03/12	2	48.43	0	0.00	48.55	2	6,164	0.03%
2024/03/11	0	47.92	0	0.00	47.95	0	6,209	0.00%
2024/03/08	0	48.05	0	0.00	47.70	0	6,321	0.00%
2024/03/07	2.5	48.84	0	0.00	48.35	2.5	6,424	0.04%
2024/03/06	30	49.02	30	48.87	48.75	0	6,482	0.00%
2024/03/05	0	48.60	2	48.70	48.70	-2	6,483	-0.03%
2024/03/04	0.5	48.35	0	0.00	48.30	0.5	6,432	0.01%
2024/03/01	1	47.95	7	47.96	48.30	-6	6,473	-0.09%
2024/02/29	0	46.90	0	0.00	47.00	0	6,393	0.00%
2024/02/26	0.7	46.55	0	0.00	46.45	0.7	6,762	0.01%
2024/02/23	1	47.15	0.3	46.85	46.70	0.7	6,819	0.01%
2024/02/22	0	47.40	2	47.40	47.15	-2	6,850	-0.03%
2024/02/20	1.1	46.95	12	47.00	47.00	-10.9	7,005	-0.16%
2024/02/19	1	47.90	4	47.95	47.85	-3	6,981	-0.04%
2024/02/16	0	47.75	0	0.00	47.65	0	7,059	0.00%
2024/02/15	1	46.10	0	0.00	46.30	1	7,018	0.01%
2024/02/01	1	47.15	0	0.00	47.05	1	6,860	0.01%
2024/01/30	10	48.40	0	0.00	47.80	10	6,838	0.15%
2024/01/29	0	47.05	0	0.00	47.50	0	6,806	0.00%
2024/01/22	0.1	46.05	0	0.00	46.00	0.1	6,968	0.00%
2024/01/17	0.1	46.90	10	47.15	45.90	-9.9	7,040	-0.14%
2024/01/16	0.1	47.40	0	0.00	47.15	0.1	7,129	0.00%
2024/01/12	0.1	47.00	0	0.00	47.10	0.1	7,199	0.00%
2024/01/11	0.1	47.35	0	0.00	47.20	0.1	7,228	0.00%
2024/01/10	0.1	47.75	0	0.00	47.50	0.1	7,246	0.00%
2024/01/09	0	48.45	2	47.90	47.85	-2	7,392	-0.03%
2024/01/08	3	49.18	1	48.50	48.50	2	7,394	0.03%
2024/01/05	0	0.00	20	48.85	48.85	-20	7,444	-0.27%
2024/01/04	10	47.90	0	0.00	47.80	10	7,477	0.13%
2024/01/03	10.1	48.80	1	48.90	48.65	9.1	7,427	0.12%
2024/01/02	0	48.95	0	0.00	49.00	0	7,402	0.00%
2023/12/28	0.1	49.05	0	0.00	48.75	0.1	7,474	0.00%
2023/12/27	2	49.45	0	0.00	49.20	2	7,433	0.03%
2023/12/25	1.1	49.03	7	49.39	49.00	-5.9	7,233	-0.08%
2023/12/22	3.2	52.43	10	51.46	49.45	-6.9	7,151	-0.10%
2023/12/20	2	51.30	2	51.35	51.70	0	6,695	0.00%
2023/12/19	0	0.00	21	50.71	50.90	-21	6,648	-0.32%
2023/12/18	10	51.90	9	51.22	51.60	1	6,687	0.01%
2023/12/15	2	50.50	45	51.97	51.50	-43	6,560	-0.66%
2023/12/14	2	50.00	25	50.13	49.80	-23	6,292	-0.37%
2023/12/13	2	50.00	2	49.45	49.40	0	6,241	0.00%
2023/12/12	2	49.65	3	50.03	49.70	-1	6,243	-0.02%
2023/12/08	10	49.60	0	0.00	49.25	10	6,294	0.16%
2023/12/07	11	49.89	2	49.35	49.35	9	6,330	0.14%
2023/12/04	2	49.70	4	49.93	49.45	-2	6,360	-0.03%
2023/12/01	25	48.99	42	49.21	49.35	-17	6,314	-0.27%
2023/11/30	1	48.55	3	48.50	48.70	-2	6,270	-0.03%
2023/11/29	0	0.00	2	47.75	47.75	-2	6,552	-0.03%
2023/11/28	0	0.00	1	47.35	47.50	-1	6,644	-0.02%
2023/11/27	7	47.74	0	0.00	46.90	7	6,811	0.10%
2023/11/24	10	48.25	0	0.00	47.85	10	7,115	0.14%
2023/11/22	23	47.56	10	47.90	47.75	13	7,231	0.18%
2023/11/21	5	46.35	13	46.59	46.75	-8	7,064	-0.11%
2023/11/20	1	46.05	1	46.15	46.25	0	7,149	0.00%
2023/11/17	17	46.55	0	0.00	46.40	17	7,247	0.23%
2023/11/16	5	45.75	0	0.00	46.50	5	7,257	0.07%
2023/11/15	1	45.35	0	0.00	45.65	1	7,212	0.01%
2023/11/13	0	0.00	8	45.25	45.25	-8	7,305	-0.11%
2023/11/08	1	45.65	0	45.75	45.65	1	7,656	0.01%
2023/11/07	0	0.00	9	45.65	45.70	-9	7,795	-0.12%
2023/11/06	1	45.80	1	45.75	45.90	0	7,925	0.00%
2023/11/02	0	0.00	1	45.20	45.25	-1	8,337	-0.01%
2023/11/01	1	44.60	0	0.00	44.50	1	8,836	0.01%
2023/10/31	5	45.75	1	45.40	44.60	4	8,873	0.05%
2023/10/27	5	45.47	10	44.95	44.90	-5	9,032	-0.06%
2023/10/26	5	44.85	5	45.40	45.25	0	9,034	0.00%
2023/10/23	12	44.67	0	0.00	44.50	12	9,284	0.13%
2023/10/20	1	43.80	0	0.00	44.00	1	9,375	0.01%
2023/10/19	0.1	44.10	0	0.00	43.90	0.1	9,503	0.00%
2023/10/17	0	0.00	2	45.48	45.00	-2	9,796	-0.02%
2023/10/16	1	46.15	0	0.00	45.60	1	9,989	0.01%
2023/10/13	0	45.55	0	0.00	45.30	0	10,021	0.00%
2023/10/12	2	45.00	20	45.50	45.75	-18	10,295	-0.17%
2023/10/11	0	45.20	0	0.00	45.05	0	10,432	0.00%
2023/10/06	0	0.00	1	44.00	44.45	-1	10,534	-0.01%
2023/10/04	31	44.17	0	0.00	43.90	31	10,774	0.29%
2023/09/27	0	0.00	0.1	45.30	45.20	-0.1	11,545	0.00%
2023/09/26	17	45.69	7	45.10	45.10	10	11,886	0.08%
2023/09/25	0	0.00	5	45.95	46.50	-5	12,041	-0.04%
2023/09/22	5	45.00	0	0.00	45.40	5	12,061	0.04%
2023/09/21	6	45.03	0.3	45.35	45.25	5.7	12,203	0.05%
2023/09/20	20	46.50	0	0.00	46.20	20	12,217	0.16%
2023/09/19	1	46.60	1	46.95	46.65	0	12,364	0.00%
2023/09/18	0.1	46.75	0	0.00	46.30	0.1	12,443	0.00%
2023/09/15	1	45.90	1	46.15	46.40	0	12,511	0.00%
2023/09/12	5	46.65	0	0.00	46.30	5	13,042	0.04%
2023/09/11	3	47.60	8	47.07	46.65	-5	13,107	-0.04%
2023/09/08	10	46.83	5	47.05	46.65	5	13,065	0.04%
2023/09/07	0	0.00	1	47.60	47.25	-1	13,134	-0.01%
2023/09/05	0	0.00	1	47.20	46.85	-1	13,387	-0.01%
2023/09/04	4.1	46.63	37	47.26	47.20	-32.9	13,466	-0.24%
2023/08/31	1	44.80	0	0.00	45.15	1	13,483	0.01%
2023/08/30	20	45.52	10	45.10	44.85	10	13,993	0.07%
2023/08/29	5	44.90	5	46.05	46.70	0	13,793	0.00%
2023/08/24	1	45.95	0	0.00	45.70	1	13,789	0.01%
2023/08/22	1	45.60	1	44.95	44.95	0	13,665	0.00%
2023/08/21	10	45.85	0	0.00	45.90	10	13,791	0.07%
2023/08/17	6	45.13	4	46.30	46.10	2	14,655	0.01%
2023/08/16	3	45.13	7	45.16	45.30	-4	14,857	-0.03%
2023/08/15	24	45.36	2	45.55	45.55	22	15,681	0.14%
2023/08/14	10	45.67	13	45.42	45.10	-3	15,771	-0.02%
2023/08/11	1	47.45	0	0.00	46.55	1	15,792	0.01%
2023/08/10	3.2	47.86	1	47.35	47.45	2.2	15,783	0.01%
2023/08/09	1.8	48.59	10	48.35	48.25	-8.2	15,800	-0.05%
2023/08/08	11	48.80	13	48.83	48.90	-2	15,765	-0.01%
2023/08/07	14	49.65	15	48.62	49.30	-1	15,810	-0.01%
2023/08/02	2	54.30	1	54.20	52.60	1	15,832	0.01%
2023/08/01	8	53.23	0	0.00	53.10	8	15,856	0.05%
2023/07/31	16	53.93	12	53.91	53.40	4	16,153	0.02%
2023/07/28	14	54.76	0	0.00	54.00	14	16,431	0.09%
2023/07/27	0	0.00	2	55.40	55.10	-2	16,688	-0.01%
2023/07/26	17	55.25	5	55.10	54.10	12	16,988	0.07%
2023/07/25	7	55.81	2	55.75	55.70	5	17,576	0.03%
2023/07/24	3	54.23	2.5	54.26	54.50	0.5	17,776	0.00%
2023/07/21	0	0.00	1	53.20	52.50	-1	17,815	-0.01%
2023/07/20	3	53.20	1	53.40	53.80	2	18,031	0.01%
2023/07/19	5.7	52.75	0	0.00	51.70	5.7	18,061	0.03%
2023/07/18	7	52.77	4	52.55	53.70	3	18,306	0.02%
2023/07/17	95	52.87	18	53.16	53.50	77	18,480	0.42%
2023/07/14	2	54.20	20	53.70	53.60	-18	18,427	-0.10%
2023/07/13	11.2	54.78	0	0.00	54.60	11.2	18,860	0.06%
2023/07/12	12.6	56.19	0	0.00	55.60	12.6	19,325	0.07%
2023/07/11	19	56.76	0	0.00	56.60	19	19,621	0.10%
2023/07/10	1	57.10	0	0.00	56.90	1	20,468	0.00%
2023/07/07	5	56.16	1	56.80	56.10	4	21,173	0.02%
2023/07/06	3.2	58.00	3	57.80	57.30	0.2	21,351	0.00%
2023/07/05	1	59.30	0	0.00	60.50	1	21,242	0.00%
2023/07/04	1	58.50	2.1	60.15	60.00	-1.1	21,045	-0.01%
2023/07/03	1	57.30	11	58.20	59.40	-10	20,793	-0.05%
2023/06/30	3	57.53	0.5	58.01	57.60	2.5	20,591	0.01%
2023/06/29	6	57.30	0	0.00	57.10	6	20,543	0.03%
2023/06/28	1	56.80	1	57.90	56.60	0	20,443	0.00%
2023/06/27	0	0.00	5	57.10	56.20	-5	20,598	-0.02%
2023/06/26	1	58.60	0	0.00	58.10	1	20,646	0.00%
2023/06/21	2	58.80	7	59.17	58.40	-5	20,678	-0.02%
2023/06/20	8	58.91	0	0.00	58.20	8	20,649	0.04%
2023/06/19	7	60.26	5	60.38	60.60	2	20,563	0.01%
2023/06/16	1	58.20	1	59.30	58.00	0	20,613	0.00%
2023/06/15	3.5	58.60	9	57.61	58.60	-5.5	20,585	-0.03%
2023/06/14	6	57.10	2	57.05	56.60	4	20,658	0.02%
2023/06/12	8	56.80	0	0.00	56.60	8	21,046	0.04%
2023/06/08	3	59.33	2	60.20	59.20	1	21,301	0.00%
2023/06/07	2	58.50	0	0.00	59.30	2	21,446	0.01%
2023/06/06	6	59.47	8	59.33	59.30	-2	21,829	-0.01%
2023/06/05	2	59.25	15	59.57	58.90	-13	22,475	-0.06%
2023/06/02	0	0.00	3	57.30	56.60	-3	22,505	-0.01%
2023/06/01	4	56.65	1	57.00	57.20	3	22,401	0.01%
2023/05/31	1	54.40	0	0.00	55.70	1	22,283	0.00%
2023/05/30	2	54.30	0	0.00	54.10	2	22,289	0.01%
2023/05/29	3	55.10	0	0.00	54.90	3	22,522	0.01%
2023/05/26	13.1	54.17	0	0.00	54.10	13.1	22,987	0.06%
2023/05/25	20.3	54.46	2	54.20	54.20	18.3	23,153	0.08%
2023/05/24	3.1	56.01	3	55.77	55.00	0.1	23,148	0.00%
2023/05/23	0	0.00	43	53.52	55.70	-43	22,937	-0.19%
2023/05/22	6	51.88	5	52.38	52.60	1	22,589	0.00%
2023/05/19	52.5	51.88	10	54.01	51.70	42.5	22,525	0.19%
2023/05/18	2	56.60	3	57.20	56.90	-1	21,742	0.00%
2023/05/17	1	55.60	4	56.30	56.10	-3	21,600	-0.01%
2023/05/16	0	0.00	1	55.30	55.20	-1	21,489	0.00%
2023/05/15	2	54.50	0	0.00	54.20	2	21,524	0.01%
2023/05/12	3	54.77	0	0.00	55.50	3	21,639	0.01%
2023/05/11	15.5	56.00	7	54.91	54.90	8.5	21,505	0.04%
2023/05/10	2	57.45	0	0.00	57.10	2	21,283	0.01%
2023/05/09	2.5	56.50	1	56.40	56.40	1.5	21,155	0.01%
2023/05/08	4	58.13	2	58.30	58.10	2	20,936	0.01%
2023/05/05	8	58.90	4	58.28	58.00	4	21,002	0.02%
2023/05/04	4	59.80	8	59.30	60.10	-4	20,885	-0.02%
2023/05/03	0	0.00	4	58.98	58.50	-4	20,956	-0.02%
2023/05/02	9	58.66	4	58.65	57.70	5	20,644	0.02%
2023/04/28	4	58.25	32.3	57.60	58.80	-28.3	20,417	-0.14%
2023/04/27	27.3	56.37	14	56.36	56.80	13.3	19,842	0.07%
2023/04/26	2.5	54.20	1	53.00	54.50	1.5	19,490	0.01%
2023/04/25	9.2	53.98	8	54.81	54.30	1.2	19,361	0.01%
2023/04/24	4	55.75	0	0.00	56.00	4	19,146	0.02%
2023/04/21	17	55.52	10	56.09	54.30	7	19,157	0.04%
2023/04/20	7	57.90	6	57.40	57.60	1	18,682	0.01%
2023/04/19	1	59.80	1	60.00	59.60	0	18,409	0.00%
2023/04/18	5	60.52	0	0.00	60.00	5	18,251	0.03%
2023/04/17	8	60.90	6	61.33	62.80	2	17,846	0.01%
2023/04/14	5	58.88	5	58.86	58.80	0	17,383	0.00%
2023/04/13	23	60.77	16	60.76	60.20	7	17,106	0.04%
2023/04/12	7	58.24	6	58.88	60.10	1	16,326	0.01%
2023/04/10	2	54.15	6	53.85	53.90	-4	15,476	-0.03%
2023/04/07	0	0.00	1	52.70	52.00	-1	15,270	-0.01%
2023/04/06	3	52.60	4	52.23	52.40	-1	15,299	-0.01%
2023/03/31	1	51.10	3	51.40	51.40	-2	15,361	-0.01%
2023/03/30	0	0.00	0	52.06	51.90	0	15,700	0.00%
2023/03/29	0	0.00	1	51.40	51.80	-1	16,086	-0.01%
2023/03/28	3.5	51.11	5	51.38	51.50	-1.5	16,247	-0.01%
2023/03/27	0	0.00	2	52.60	52.10	-2	16,054	-0.01%
2023/03/24	1	50.60	1	50.70	50.60	0	15,998	0.00%
2023/03/23	2	51.60	3	52.30	51.50	-1	16,171	-0.01%
2023/03/22	3.5	51.93	2	51.75	51.80	1.5	16,609	0.01%
2023/03/21	8.2	52.35	3	52.83	52.60	5.2	17,190	0.03%
2023/03/20	0	0.00	1	50.50	50.00	-1	17,266	-0.01%
2023/03/17	3	49.73	13	49.62	50.30	-10	17,307	-0.06%
2023/03/16	8	50.01	6	49.05	48.65	2	17,127	0.01%
2023/03/15	0	50.00	2	50.40	50.90	-2	16,866	-0.01%
2023/03/14	0	49.30	0	0.00	49.55	0	16,699	0.00%
2023/03/13	2	49.60	0	0.00	50.00	2	16,595	0.01%
2023/03/10	5	50.00	4	48.05	50.00	1	16,262	0.01%
2023/03/09	4	49.05	8	49.27	49.20	-4	16,160	-0.02%
2023/03/08	53	48.88	36	48.81	49.00	17	15,791	0.11%
2023/03/07	3	47.05	59	47.84	48.10	-56	15,134	-0.37%
2023/03/06	2	43.65	0	0.00	43.75	2	14,515	0.01%
2023/03/03	1	43.15	0	0.00	43.25	1	14,651	0.01%
2023/03/02	0	43.40	0	0.00	43.70	0	14,911	0.00%
2023/03/01	14.2	43.73	0	0.00	43.55	14.2	15,377	0.09%
2023/02/24	3.5	44.49	2	45.08	45.05	1.5	15,369	0.01%
2023/02/23	1	44.00	0	0.00	44.20	1	14,942	0.01%
2023/02/21	2	41.85	1	41.75	41.90	1	15,002	0.01%
2023/02/20	2	41.80	0	0.00	42.00	2	15,126	0.01%
2023/02/17	1	40.60	4	41.29	41.25	-3	15,085	-0.02%
2023/02/16	0	0.00	1	40.50	40.40	-1	14,928	-0.01%
2023/02/10	3	40.50	7	40.25	39.70	-4	15,261	-0.03%
2023/02/07	0	0.00	9	39.70	39.80	-9	15,196	-0.06%
2023/02/03	52	39.45	0	0.00	39.45	52	15,146	0.34%
2023/02/02	1	39.85	0	0.00	40.30	1	14,990	0.01%
2023/02/01	6	39.41	4	39.80	40.00	2	15,057	0.01%
2023/01/31	0	0.00	5	37.96	37.85	-5	14,970	-0.03%
2023/01/30	2	37.90	1	37.80	37.65	1	15,052	0.01%
2023/01/16	1	36.35	0	0.00	36.35	1	15,055	0.01%
2023/01/13	0	36.80	2	37.00	36.80	-2	15,021	-0.01%
2023/01/12	4	36.93	2	36.75	36.70	2	15,112	0.01%
2023/01/11	7	36.40	2.1	36.52	36.85	4.9	15,160	0.03%
2023/01/09	0	35.35	5	35.14	35.10	-5	15,067	-0.03%
2023/01/06	5	35.22	0	0.00	35.20	5	15,182	0.03%
2023/01/05	2	35.62	2	35.70	35.05	0	15,367	0.00%
2023/01/04	1	35.95	0	0.00	36.40	1	15,563	0.01%
2023/01/03	2	36.60	0	0.00	36.40	2	15,843	0.01%
2022/12/29	0	0.00	3	36.30	36.25	-3	16,319	-0.02%
2022/12/28	11	36.74	10	36.55	36.45	1	16,375	0.01%
2022/12/27	1	36.75	0.1	36.95	36.75	0.9	16,472	0.01%
2022/12/23	1	37.70	0	0.00	37.50	1	16,641	0.01%
2022/12/22	3	37.58	1	37.45	37.75	2	16,716	0.01%
2022/12/21	16	36.40	13.1	36.53	37.00	2.9	16,567	0.02%
2022/12/20	4	35.98	3	35.12	34.85	1	16,376	0.01%
2022/12/19	11	36.05	10	36.30	35.35	1	16,566	0.01%
2022/12/16	1	36.00	0	0.00	36.40	1	16,796	0.01%
2022/12/15	0.1	36.56	0	0.00	36.60	0.1	16,699	0.00%
2022/12/14	10	36.35	20	36.63	37.00	-10	16,358	-0.06%
2022/12/13	3	36.75	5.1	36.44	36.75	-2.1	15,840	-0.01%
2022/12/12	0	0.00	9.1	34.63	35.05	-9.1	15,076	-0.06%
2022/12/08	0	33.00	0	0.00	33.00	0	14,449	0.00%
2022/12/07	0	0.00	1	32.75	32.25	-1	14,417	-0.01%
2022/12/06	0	32.65	0	0.00	32.55	0	14,313	0.00%
2022/12/05	1	33.55	0	0.00	33.30	1	14,299	0.01%
2022/12/02	0	33.50	2	33.48	33.40	-2	14,205	-0.01%
2022/12/01	0	33.60	1	33.75	33.65	-1	14,143	-0.01%
2022/11/30	7	33.44	6	33.43	33.00	1	13,923	0.01%
2022/11/29	2	34.05	3.1	33.42	33.50	-1.1	13,734	-0.01%
2022/11/28	1	32.95	1.1	32.96	32.95	-0.1	13,468	0.00%
2022/11/23	3	33.50	2.1	33.94	33.95	0.9	12,927	0.01%
2022/11/22	1	33.00	2.1	33.07	33.20	-1.1	12,413	-0.01%
2022/11/21	0	0.00	0.1	32.30	32.30	-0.1	12,123	0.00%
2022/11/18	0	31.90	0	0.00	31.65	0	12,001	0.00%
2022/11/17	1	32.65	28.1	32.51	32.40	-27.1	11,939	-0.23%
2022/11/16	8	32.03	2.2	31.68	32.15	5.8	11,602	0.05%
2022/11/15	0	0.00	11	31.15	31.45	-11	11,366	-0.10%
2022/11/11	11	31.02	4	30.43	30.10	7	11,223	0.06%
2022/11/10	0	0.00	4	31.06	31.20	-4	11,019	-0.04%
2022/11/09	20	31.15	20	31.40	30.85	0	11,063	0.00%
2022/11/08	0	0.00	3	30.25	30.80	-3	10,999	-0.03%
2022/11/07	1	30.30	1.1	30.60	30.25	-0.1	10,930	0.00%
2022/11/04	1	29.25	1	29.40	29.40	0	10,871	0.00%
2022/11/01	0	0.00	0.1	28.50	28.50	-0.1	11,004	0.00%
2022/10/28	7	28.64	2	29.25	28.25	5	11,002	0.05%
2022/10/27	42	28.53	47	28.12	28.50	-5	10,770	-0.05%
2022/10/26	8	29.59	6	29.45	29.40	2	10,592	0.02%
2022/10/25	15	30.60	10	31.10	30.35	5	10,651	0.05%
2022/10/24	2	30.63	7	30.39	30.70	-5	10,724	-0.05%
2022/10/21	10	30.20	11	30.37	30.10	-1	10,796	-0.01%
2022/10/20	10	30.25	10	30.35	30.45	0	10,897	0.00%
2022/10/19	5	31.05	5	30.60	30.55	0	10,811	0.00%
2022/10/18	1	30.55	0	0.00	30.00	1	10,940	0.01%
2022/10/17	2	30.18	0	0.00	30.05	2	10,946	0.02%
2022/10/14	0	0.00	12	30.66	30.65	-12	11,000	-0.11%
2022/10/13	21	30.25	19	29.67	29.35	2	11,075	0.02%
2022/10/12	13	31.61	0	0.00	30.85	13	11,317	0.11%
2022/10/11	1	31.75	0	0.00	31.75	1	11,401	0.01%
2022/10/07	22	31.34	31	31.52	31.75	-9	11,477	-0.08%
2022/10/06	6	30.63	22	30.18	31.10	-16	11,338	-0.14%
2022/10/05	20	29.95	2	30.40	29.90	18	11,190	0.16%
2022/10/04	2	29.80	23.2	29.56	29.85	-21.2	11,237	-0.19%
2022/10/03	2	29.15	0	0.00	29.20	2	11,103	0.02%
2022/09/30	15	28.41	13	28.57	29.55	2	11,018	0.02%
2022/09/29	1	27.95	1.1	28.83	28.90	-0.1	10,825	0.00%
2022/09/28	0.1	28.40	3	27.62	27.40	-2.9	10,628	-0.03%
2022/09/27	10	28.40	10	28.60	29.00	0	10,423	0.00%
2022/09/26	11	29.94	5	29.25	29.25	6	10,195	0.06%
2022/09/23	10	29.35	12.1	29.65	30.10	-2.1	9,844	-0.02%
2022/09/22	1	28.75	0	0.00	29.00	1	9,506	0.01%
2022/09/19	2	28.45	2	27.90	27.90	0	9,455	0.00%
2022/09/15	11	29.06	1.1	29.11	28.65	9.9	9,565	0.10%
2022/09/14	10	28.25	10	28.50	28.80	0	9,583	0.00%
2022/09/12	20	28.85	0	0.00	28.70	20	9,858	0.20%
2022/09/02	1.1	27.80	0	0.00	27.65	1.1	10,261	0.01%
2022/08/31	1.1	28.46	0	0.00	28.45	1.1	10,267	0.01%
2022/08/29	0	0.00	1.1	28.40	28.40	-1.1	10,214	-0.01%
2022/08/26	0	0.00	1	29.10	29.05	-1	10,215	-0.01%
2022/08/23	10	28.65	10	28.75	28.90	0	10,646	0.00%
2022/08/22	14.1	28.60	14	28.70	28.75	0.1	10,736	0.00%
2022/08/18	1	29.25	0	0.00	29.45	1	10,875	0.01%
2022/08/17	1	30.20	0	0.00	29.25	1	11,148	0.01%
2022/08/16	2	29.60	0.5	29.50	29.50	1.5	11,265	0.01%
2022/08/12	2	30.20	0	0.00	30.00	2	11,879	0.02%
2022/08/11	0	0.00	1	30.85	30.45	-1	11,930	-0.01%
2022/08/10	0	0.00	1	32.00	30.70	-1	12,004	-0.01%
2022/08/09	0	0.00	1	31.10	31.20	-1	12,123	-0.01%
2022/08/04	0	0.00	1	29.90	30.35	-1	12,725	-0.01%
2022/08/02	11	30.95	11	31.19	30.90	0	14,494	0.00%
2022/08/01	2	31.40	3	31.68	31.40	-1	14,677	-0.01%
2022/07/29	0	0.00	1.1	31.05	31.20	-1.1	14,887	-0.01%
2022/07/27	10	30.35	10	30.35	30.45	0	15,013	0.00%
2022/07/26	1	30.00	1	30.20	30.45	0	15,266	0.00%
2022/07/25	0	0.00	1.1	30.21	30.35	-1.1	15,401	-0.01%
2022/07/19	26	28.69	25	28.90	29.70	1	19,359	0.01%
2022/07/18	0	0.00	3.1	28.50	29.00	-3.1	19,944	-0.02%
2022/07/15	75	27.50	297	27.03	27.35	-222	19,673	-1.13%	大賣/鉅額交易
2022/07/14	2	24.18	32.1	24.31	25.10	-30.1	19,617	-0.15%
2022/07/13	1	23.80	10	24.15	23.65	-9	19,695	-0.05%
2022/07/12	41.1	23.77	0	0.00	23.65	41.1	19,744	0.21%
2022/07/11	0	0.00	1	26.40	26.25	-1	20,168	0.00%
2022/07/08	1	25.70	0	0.00	25.70	1	21,286	0.00%
2022/07/06	20	25.40	20	24.31	24.40	0	22,120	0.00%
2022/07/01	51	24.71	0	0.00	24.25	51	22,661	0.23%
2022/06/30	0	0.00	1	25.20	25.10	-1	22,627	0.00%
2022/06/21	1	26.25	0	0.00	27.05	1	22,495	0.00%
2022/06/20	40.1	26.63	0	0.00	25.95	40.1	22,427	0.18%
2022/06/17	21	28.24	22	28.51	27.90	-1	22,282	0.00%
2022/06/16	0	0.00	2	29.30	29.00	-2	22,194	-0.01%
2022/06/15	0	0.00	30	29.00	28.65	-30	22,114	-0.14%
2022/06/14	71	28.23	40	28.49	28.45	31	22,067	0.14%
2022/06/13	1	29.10	0	0.00	29.10	1	22,170	0.00%
2022/06/10	30	30.02	30	30.07	30.20	0	22,205	0.00%
2022/06/09	0	0.00	1	30.20	29.95	-1	22,247	0.00%
2022/06/06	0	0.00	22	29.15	29.25	-22	22,414	-0.10%
2022/06/02	46.1	28.93	42	29.00	28.80	4.1	22,769	0.02%
2022/06/01	1	29.40	0	0.00	29.55	1	22,924	0.00%
2022/05/31	45.1	29.97	42	30.10	29.40	3.1	22,897	0.01%
2022/05/30	3	30.83	1	31.30	30.70	2	22,869	0.01%
2022/05/27	0	0.00	1	31.10	30.90	-1	23,008	0.00%
2022/05/26	41	31.74	0	0.00	31.00	41	23,087	0.18%
2022/05/25	5	31.46	3	31.50	31.60	2	22,981	0.01%
2022/05/24	1	30.60	0	0.00	30.70	1	22,716	0.00%
2022/05/23	4	31.03	7	31.29	30.90	-3	22,524	-0.01%
2022/05/20	3	31.10	3	30.85	30.25	0	22,346	0.00%
2022/05/19	0	0.00	0.1	30.70	30.60	-0.1	22,169	0.00%
2022/05/18	0	0.00	2	30.15	30.20	-2	21,994	-0.01%
2022/05/17	0	0.00	7	29.77	29.80	-7	21,825	-0.03%
2022/05/16	0	0.00	2.1	29.10	30.05	-2.1	21,497	-0.01%
2022/05/13	0	0.00	5	28.70	29.00	-5	21,295	-0.02%
2022/05/12	1.2	30.15	9	29.12	28.55	-7.8	21,107	-0.04%
2022/05/11	24	31.34	8	31.89	30.60	16	20,729	0.08%
2022/05/10	9.5	30.97	10.3	31.21	31.10	-0.8	19,544	0.00%
2022/05/09	9.1	29.60	0	0.00	29.00	9.1	18,800	0.05%
2022/05/06	2	29.60	5.1	29.51	29.70	-3.1	18,430	-0.02%
2022/05/05	8	29.24	8	28.94	29.00	0	17,966	0.00%
2022/05/04	4	28.50	0	0.00	28.70	4	17,641	0.02%
2022/05/03	60.1	27.35	74	27.91	28.00	-13.9	17,390	-0.08%
2022/04/29	0	0.00	3	29.50	28.90	-3	16,966	-0.02%
2022/04/28	100	29.15	3	29.00	28.50	97	16,719	0.58%
2022/04/27	7.2	29.31	1	29.10	28.80	6.2	16,354	0.04%
2022/04/26	18.1	33.41	13	32.47	31.55	5.1	15,213	0.03%
2022/04/25	5	31.35	8.2	32.44	33.35	-3.2	13,191	-0.02%
2022/04/22	9	30.88	38.4	32.16	32.35	-29.4	11,844	-0.25%
2022/04/21	3.1	29.78	3	29.95	29.45	0.1	10,750	0.00%
2022/04/20	19	29.93	8	29.59	29.80	11	10,526	0.10%
2022/04/19	6	29.33	3.1	29.83	30.10	2.9	10,074	0.03%
2022/04/18	7	29.04	2	28.65	29.00	5	9,706	0.05%
2022/04/15	115	30.66	117	29.41	29.95	-2	9,386	-0.02%	大買/大賣/
2022/04/14	11	30.18	7.1	30.19	29.85	3.9	8,735	0.04%
2022/04/13	3.1	28.35	6.2	28.86	29.25	-3.1	7,484	-0.04%
2022/04/12	2	26.75	6	27.23	27.55	-4	6,739	-0.06%
2022/04/11	2	27.30	4	27.59	27.55	-2	6,542	-0.03%
2022/04/07	0	0.00	0.1	26.50	25.70	-0.1	5,975	0.00%
2022/04/06	0	0.00	11	26.02	26.15	-11	5,855	-0.19%
2022/04/01	0	0.00	1	25.85	25.85	-1	5,801	-0.02%
2022/03/31	10	24.90	0	0.00	25.30	10	5,778	0.17%
2022/03/30	1.1	25.48	0	0.00	25.40	1.1	5,804	0.02%
2022/03/25	0	0.00	3	26.20	25.75	-3	5,846	-0.05%
2022/03/24	5	26.10	5	25.95	25.90	0	5,884	0.00%
2022/03/23	10	25.75	0	25.69	25.65	10	5,862	0.17%
2022/03/22	10	25.50	1	25.70	25.50	9	5,819	0.15%
2022/03/21	32	25.35	0	0.00	24.90	32	5,765	0.56%
2022/03/17	0	0.00	2	24.30	25.00	-2	5,814	-0.03%
2022/03/16	1	24.15	2	23.98	23.90	-1	5,747	-0.02%
2022/03/15	3	26.18	0	0.00	25.85	3	5,481	0.05%
2022/03/09	0	0.00	5	24.77	25.20	-5	5,049	-0.10%
2022/03/08	6	26.92	0	0.00	24.65	6	4,932	0.12%
2022/03/07	2	26.35	2	26.15	26.15	0	4,513	0.00%
2022/03/03	2	26.40	0.1	26.25	26.25	1.9	4,069	0.05%
2022/03/02	1	25.80	1	25.85	25.80	0	3,846	0.00%
2022/03/01	3	24.72	3.1	24.90	24.90	-0.1	3,707	0.00%
2022/02/25	1	23.45	2	23.93	23.90	-1	3,634	-0.03%
2022/02/24	2	22.95	1	22.90	22.90	1	3,539	0.03%
2022/02/23	0	0.00	2	23.45	23.50	-2	3,490	-0.06%
2022/02/22	14	23.35	12	23.33	23.50	2	3,446	0.06%
2022/02/21	2	23.80	1.1	24.19	23.90	0.9	3,271	0.03%
2022/02/18	1	22.90	1	22.65	22.85	0	3,001	0.00%
2022/02/17	2	22.53	0	0.00	22.55	2	2,991	0.07%
2022/02/16	0	0.00	2	22.25	22.25	-2	2,965	-0.07%
2022/02/15	3	22.20	1	22.55	22.45	2	3,039	0.07%
2022/02/11	0	0.00	1.1	22.21	22.20	-1.1	3,120	-0.04%
2022/02/10	1	22.15	1	22.20	22.15	0	3,186	0.00%
2022/02/09	0	0.00	1	21.85	21.95	-1	3,311	-0.03%
2022/02/08	1	21.80	0	0.00	21.75	1	3,323	0.03%
2022/02/07	0	0.00	0.1	21.20	21.20	-0.1	3,329	0.00%
2022/01/26	0.1	20.20	0	0.00	20.20	0.1	3,351	0.00%
2022/01/18	0	0.00	1	21.15	21.10	-1	3,609	-0.03%
2022/01/14	1	21.30	0	0.00	21.20	1	3,814	0.03%
2022/01/12	0.1	21.25	0	0.00	21.40	0.1	3,889	0.00%
2022/01/07	1	21.45	0	0.00	21.40	1	3,912	0.03%
2022/01/06	0	0.00	1	21.60	21.75	-1	3,962	-0.03%
2022/01/05	1	21.75	0	0.00	21.60	1	4,027	0.02%
2021/12/30	0	0.00	1	22.00	21.95	-1	4,229	-0.02%
2021/12/28	0	0.00	1	22.05	21.85	-1	4,369	-0.02%
2021/12/24	1	22.65	0	0.00	22.20	1	4,537	0.02%
2021/12/21	1	22.45	1	22.35	22.70	0	4,537	0.00%
2021/12/20	0	0.00	3.1	22.55	22.70	-3.1	4,481	-0.07%
2021/12/17	1	22.10	1	22.00	21.90	0	4,445	0.00%
2021/12/16	1	21.55	0	0.00	21.55	1	4,471	0.02%
2021/12/13	0	0.00	2	22.18	22.25	-2	4,612	-0.04%
2021/12/10	1	21.55	0	0.00	21.55	1	4,606	0.02%
2021/12/09	0	0.00	1	21.45	21.45	-1	4,772	-0.02%
2021/12/08	1	22.25	0	0.00	21.65	1	5,027	0.02%
2021/12/07	0	0.00	2	21.60	21.85	-2	5,313	-0.04%
2021/12/06	1	21.45	0	0.00	21.30	1	5,361	0.02%
2021/12/03	0	0.00	1	21.60	21.30	-1	5,461	-0.02%
2021/12/02	1	21.30	0	0.00	21.20	1	5,567	0.02%
2021/12/01	1	20.95	2	21.15	21.25	-1	5,774	-0.02%
2021/11/30	0	0.00	3	20.98	20.95	-3	5,981	-0.05%
2021/11/29	2	20.83	11	20.76	20.80	-9	6,123	-0.15%
2021/11/26	1.1	21.41	1	21.65	21.25	0.1	6,557	0.00%
2021/11/25	9	21.98	0.1	22.35	21.80	8.9	7,106	0.13%
2021/11/24	0	0.00	1	21.75	22.00	-1	7,076	-0.01%
2021/11/23	1	21.70	0	0.00	21.25	1	7,061	0.01%
2021/11/19	0	21.25	1	21.15	21.05	-1	7,621	-0.01%
2021/11/18	1.1	21.30	0.3	21.30	21.25	0.8	7,845	0.01%
2021/11/17	0.2	21.50	0	0.00	21.35	0.2	8,259	0.00%
2021/11/16	1	21.50	0	0.00	21.55	1	8,381	0.01%
2021/11/15	2.1	21.70	1	21.85	21.75	1.1	8,549	0.01%
2021/11/12	2	22.43	0	0.00	22.15	2	8,930	0.02%
2021/11/11	1	21.80	4	22.26	22.25	-3	9,405	-0.03%
2021/11/09	3	21.72	0	0.00	22.00	3	10,616	0.03%
2021/11/08	0	0.00	2.1	22.32	22.15	-2.1	11,587	-0.02%
2021/11/05	1	21.20	0	0.00	21.20	1	12,062	0.01%
2021/11/04	0	0.00	1	21.65	21.20	-1	12,380	-0.01%
2021/11/03	1	21.55	1	21.40	21.60	0	13,125	0.00%
2021/11/02	1	21.50	0	0.00	21.15	1	13,351	0.01%
2021/11/01	1	21.30	1	21.10	21.00	0	13,595	0.00%
2021/10/27	0.1	21.30	1	21.30	21.30	-0.9	15,244	-0.01%
2021/10/26	3	21.90	1	21.85	21.75	2	16,418	0.01%
2021/10/25	1	21.90	0	0.00	21.85	1	17,751	0.01%
2021/10/22	1.1	22.02	0	0.00	21.90	1.1	18,103	0.01%
2021/10/21	1	23.00	1.1	23.36	23.45	-0.1	18,215	0.00%
2021/10/20	0	0.00	1	22.75	22.70	-1	18,481	-0.01%
2021/10/18	1	22.90	1	22.70	22.95	0	19,119	0.00%
2021/10/15	1	22.85	0	0.00	22.75	1	19,965	0.01%
2021/10/14	1	22.30	1	22.25	22.25	0	20,620	0.00%
2021/10/13	0.1	22.30	0	0.00	22.10	0.1	21,328	0.00%
2021/10/12	1	23.25	1	22.80	22.60	0	21,530	0.00%
2021/10/08	1	23.95	2	23.28	22.95	-1	21,625	0.00%
2021/10/07	2	23.35	1	23.65	23.65	1	21,690	0.00%
2021/10/05	1	22.85	1	23.70	23.75	0	22,108	0.00%
2021/10/04	5.1	22.81	5	22.75	22.65	0.1	22,144	0.00%
2021/09/28	1	24.90	1	24.55	24.50	0	22,980	0.00%
2021/09/22	4.1	24.86	10	24.96	24.95	-5.9	28,563	-0.02%
2021/09/15	0	0.00	1	25.75	26.35	-1	28,960	0.00%
2021/09/14	1	26.25	2	26.58	26.10	-1	28,920	0.00%
2021/09/13	3	26.93	2.1	26.51	26.95	0.9	28,902	0.00%
2021/09/10	2	26.45	1	25.95	26.05	1	28,697	0.00%
2021/09/07	0.1	25.40	4	25.48	25.40	-3.9	28,251	-0.01%
2021/09/06	6	26.33	4	26.44	25.60	2	28,141	0.01%
2021/09/03	2	26.90	15	26.55	26.35	-13	27,935	-0.05%
2021/09/02	1	27.00	0	0.00	26.65	1	27,745	0.00%
2021/09/01	3	27.25	9	27.38	27.00	-6	27,620	-0.02%
2021/08/31	7	27.06	66.1	27.35	27.20	-59.1	27,184	-0.22%
2021/08/30	1	25.90	1	26.00	26.00	0	26,686	0.00%
2021/08/27	7	25.72	7	25.68	26.00	0	26,770	0.00%
2021/08/26	2	26.08	0	0.00	25.60	2	27,415	0.01%
2021/08/24	5	25.63	5	25.85	25.65	0	27,011	0.00%
2021/08/23	17	25.77	9.1	25.82	25.85	7.9	26,875	0.03%
2021/08/20	7	24.11	8	24.46	24.60	-1	26,510	0.00%
2021/08/19	11.1	24.98	5	25.22	24.20	6.1	26,365	0.02%
2021/08/18	2	24.30	3.1	25.09	25.60	-1.1	26,158	0.00%
2021/08/17	2.2	24.83	5	25.45	23.90	-2.8	25,777	-0.01%
2021/08/16	15.1	27.71	6	27.41	26.40	9.1	25,231	0.04%
2021/08/13	13	28.58	7	28.31	27.55	6	24,737	0.02%
2021/08/12	1	28.00	107	29.49	29.75	-106	23,927	-0.44%	大賣/鉅額交易
2021/08/11	2	27.78	4	28.11	27.85	-2	22,963	-0.01%
2021/08/10	3	27.82	7	27.93	27.30	-4	22,367	-0.02%
2021/08/09	12	28.03	13.1	28.39	27.95	-1.1	22,110	0.00%
2021/08/06	6	27.08	8	27.20	26.95	-2	21,412	-0.01%
2021/08/05	2.1	26.89	20	26.86	26.65	-17.9	21,222	-0.08%
2021/08/04	6	27.85	2	28.33	27.40	4	21,141	0.02%
2021/08/03	39	28.92	39	29.07	28.85	0	21,239	0.00%
2021/08/02	11	27.99	18.1	28.87	29.30	-7.1	20,948	-0.03%
2021/07/30	24	28.25	10	28.32	27.20	14	20,265	0.07%
2021/07/29	24	27.35	65.2	27.65	27.95	-41.2	19,168	-0.21%
2021/07/28	7	26.49	5	25.85	25.75	2	17,963	0.01%
2021/07/27	5	26.75	8	26.50	25.60	-3	17,718	-0.02%
2021/07/26	9	26.21	4	26.25	26.90	5	17,744	0.03%
2021/07/23	4	26.00	13.1	26.60	26.70	-9.1	17,549	-0.05%
2021/07/22	3.1	25.29	5	25.38	25.00	-1.9	17,272	-0.01%
2021/07/21	9.7	27.15	15.6	27.61	26.50	-5.9	17,026	-0.03%
2021/07/20	10.4	26.51	6	26.53	26.75	4.4	16,240	0.03%
2021/07/19	15.5	26.65	12.1	26.57	27.10	3.4	15,653	0.02%
2021/07/16	2	25.28	5	25.21	25.10	-3	15,298	-0.02%
2021/07/15	3	24.90	3.1	24.84	24.85	-0.1	15,227	0.00%
2021/07/14	1	23.75	3	23.38	23.90	-2	15,419	-0.01%
2021/07/13	11.2	24.54	3	24.42	23.50	8.2	16,149	0.05%
2021/07/12	5	25.75	9	26.01	25.05	-4	16,669	-0.02%
2021/07/09	9	24.70	2	25.30	24.65	7	17,158	0.04%
2021/07/08	10	24.93	8	25.48	24.95	2	17,332	0.01%
2021/07/07	8	24.53	2	24.50	24.30	6	17,117	0.04%
2021/07/06	5.1	25.80	6	25.83	25.60	-0.9	16,927	-0.01%
2021/07/05	16	26.65	19	26.56	26.35	-3	16,765	-0.02%
2021/07/02	13.1	25.70	16	26.57	25.65	-2.9	16,464	-0.02%
2021/07/01	24	27.86	11	28.20	26.80	13	15,961	0.08%
2021/06/30	86	26.66	82.2	26.80	27.50	3.8	14,329	0.03%
2021/06/29	47	24.06	34.2	24.06	25.15	12.8	12,019	0.11%
2021/06/28	3	21.92	4.2	22.58	22.90	-1.2	10,786	-0.01%
2021/06/25	0	0.00	1	21.30	20.85	-1	10,250	-0.01%
2021/06/24	1	21.00	1	20.75	20.65	0	10,167	0.00%
2021/06/23	1	21.25	0	0.00	20.45	1	10,125	0.01%
2021/06/22	2	21.33	3	21.03	20.80	-1	10,050	-0.01%
2021/06/21	1	19.80	1	20.25	20.10	0	9,892	0.00%
2021/06/18	2	20.60	2	20.35	20.25	0	9,820	0.00%
2021/06/17	1	20.75	0	0.00	20.45	1	9,781	0.01%
2021/06/16	0	0.00	1	20.85	20.30	-1	9,748	-0.01%
2021/06/15	1	20.85	2	20.70	20.85	-1	9,714	-0.01%
2021/06/11	2	20.63	0	0.00	20.40	2	9,696	0.02%
2021/06/09	0	0.00	1	20.70	20.35	-1	9,630	-0.01%
2021/06/08	1	20.90	0	0.00	21.00	1	9,596	0.01%
2021/06/07	0.1	20.70	0	0.00	20.80	0.1	9,580	0.00%
2021/06/04	1	22.60	0	0.00	21.70	1	9,486	0.01%
2021/06/03	14	22.77	29.1	22.72	22.45	-15.1	9,303	-0.16%
2021/06/02	1	20.45	2.1	21.31	21.70	-1.1	8,530	-0.01%
2021/05/31	2	19.90	3	20.43	20.00	-1	8,437	-0.01%
2021/05/28	1	19.45	1	19.75	19.40	0	8,325	0.00%
2021/05/26	0	0.00	1	18.80	18.65	-1	8,291	-0.01%
2021/05/25	1	18.40	0	0.00	18.40	1	8,292	0.01%
2021/05/24	2	19.05	1	18.95	18.95	1	8,373	0.01%
2021/05/19	5	18.60	6.1	18.86	18.65	-1.1	8,274	-0.01%
2021/05/18	1	17.95	0.2	17.93	18.25	0.8	8,174	0.01%
2021/05/17	1.1	16.60	1.1	16.89	16.60	0	8,117	0.00%
2021/05/14	1	19.05	1	18.45	17.55	0	8,010	0.00%
2021/05/13	6	19.22	13	18.71	18.55	-7	7,916	-0.09%
2021/05/12	1	19.59	3	19.82	19.60	-2	7,828	-0.03%
2021/05/11	9	21.92	12	21.87	21.70	-3	7,594	-0.04%
2021/05/10	3	22.00	2	22.28	22.15	1	7,003	0.01%
2021/05/07	2	20.63	4	20.45	21.20	-2	6,735	-0.03%
2021/05/06	6	20.83	0	0.00	20.35	6	6,625	0.09%
2021/05/05	3	20.42	3	20.92	20.40	0	6,476	0.00%
2021/05/04	5	20.51	3	20.58	19.55	2	6,276	0.03%
2021/05/03	10	22.17	7	22.08	21.65	3	6,096	0.05%
2021/04/29	3	21.02	1	21.00	21.20	2	5,810	0.03%
2021/04/28	0	0.00	1	20.75	20.60	-1	5,639	-0.02%
2021/04/27	1	20.80	1	20.90	21.00	0	5,570	0.00%
2021/04/26	0	0.00	2	21.05	21.20	-2	5,472	-0.04%
2021/04/23	6	20.82	2	20.38	20.80	4	5,375	0.07%
2021/04/22	7	22.09	6	22.35	20.55	1	5,281	0.02%
2021/04/21	4	22.01	3	21.43	21.70	1	4,844	0.02%
2021/04/20	38	22.45	20	22.03	22.10	18	4,649	0.39%
2021/04/19	22	22.44	39	22.81	23.65	-17	4,266	-0.40%
2021/04/16	31	21.13	27	21.45	21.50	4	3,385	0.12%
2021/04/15	1	21.05	0	0.00	20.95	1	2,604	0.04%
2021/04/14	2	19.55	2	19.10	19.75	0	1,850	0.00%
2021/04/12	0	0.00	2	18.15	18.25	-2	1,510	-0.13%
2021/04/06	0	0.00	3	17.25	17.30	-3	1,130	-0.27%
2021/03/25	0	0.00	5	16.60	16.60	-5	1,330	-0.38%
2021/03/15	14	17.15	0	0.00	17.15	14	1,605	0.87%
2021/03/05	2	17.75	0	0.00	17.20	2	1,552	0.13%
2021/03/04	0	0.00	4	17.80	17.80	-4	1,468	-0.27%
2021/01/20	1	15.30	0	0.00	15.30	1	1,128	0.09%
2021/01/18	2	15.40	0	0.00	15.70	2	1,109	0.18%
2021/01/14	1	16.15	0	0.00	16.10	1	1,089	0.09%
2021/01/13	0	16.10	0	0.00	16.20	0	1,087	0.00%
2021/01/11	1	16.50	10	16.50	16.45	-9	1,062	-0.85%
2021/01/06	1	17.25	0	0.00	17.00	1	1,025	0.10%
2021/01/05	5	17.40	0	0.00	17.35	5	1,007	0.50%
2021/01/04	1	17.25	0	0.00	17.25	1	987	0.10%
2020/12/31	1	17.25	0	0.00	17.20	1	981	0.10%
2020/12/30	5	17.50	0	0.00	17.50	5	966	0.52%
2020/12/28	0	17.15	0	0.00	17.05	0	917	0.00%
2020/12/24	999	17.10	0	0.00	17.10	999	898	111.22%	大買/鉅額交易
2020/12/22	4	17.58	0	0.00	17.00	4	856	0.47%
2020/12/21	1	17.75	15	17.70	18.25	-14	784	-1.79%
2020/12/14	5	17.60	5	17.65	17.50	0	590	0.00%
2020/12/10	13	16.67	0	0.00	17.20	13	489	2.65%
2020/12/02	0	0.00	2.1	16.35	16.30	-2.1	383	-0.54%
2020/11/24	0	0.00	1	16.10	16.10	-1	361	-0.28%
2020/11/23	5	15.95	0	0.00	16.10	5	362	1.38%
2020/11/16	0	0.00	1.8	15.57	15.50	-1.8	343	-0.52%
2020/11/12	0	0.00	1	15.50	15.45	-1	347	-0.29%
2020/11/03	7	15.40	0	0.00	15.45	7	348	2.01%
2020/09/25	0.1	15.60	0	0.00	15.40	0.1	363	0.01%
2020/09/22	1	15.95	0	0.00	15.90	1	374	0.27%
2020/07/10	0	0.00	20	15.80	15.80	-20	464	-4.31%
2020/07/06	20	15.85	0	0.00	15.80	20	475	4.21%
2020/05/20	0	0.00	24	16.43	16.55	-24	631	-3.80%
2020/05/19	0	0.00	10	16.80	16.60	-10	625	-1.60%
2020/05/06	24	16.25	0	0.00	16.40	24	619	3.87%
2020/04/27	0	0.00	0	15.45	15.45	0	657	-0.01%
2020/04/20	0	0.00	2	15.55	15.60	-2	650	-0.31%
2020/04/01	2	15.10	0	0.00	15.10	2	643	0.31%
2020/03/16	0.9	14.30	16	14.45	14.25	-15.1	541	-2.79%
2020/03/13	7	14.52	2	14.48	14.95	5	518	0.96%
2020/03/11	10	16.50	0	0.00	16.50	10	459	2.18%
2020/03/03	0	0.00	0.3	17.00	16.85	-0.3	437	-0.06%
2020/02/25	10	16.90	0	0.00	16.90	10	453	2.20%
2020/02/14	0	0.00	30	17.35	17.30	-30	504	-5.95%
2020/02/03	30	17.15	0	0.00	17.15	30	545	5.50%
2020/01/16	1	18.40	0	0.00	18.35	1	504	0.20%
2019/12/20	1	18.70	0	0.00	18.55	1	684	0.15%
2019/12/12	0	0.00	1	18.20	18.20	-1	706	-0.14%
2019/12/04	0	0.00	0.3	18.40	18.30	-0.3	799	-0.04%
2019/11/19	1	18.35	0	0.00	18.45	1	1,157	0.09%
2019/10/09	0	0.00	20	20.00	19.95	-20	1,511	-1.32%
2019/10/08	0	0.00	30	20.00	19.95	-30	1,514	-1.98%
2019/10/07	0	0.00	50	20.00	19.95	-50	1,515	-3.30%
2019/10/01	0	0.00	10	20.20	20.25	-10	1,512	-0.66%
2019/09/17	0	0.00	2	20.50	20.55	-2	1,545	-0.13%
2019/09/16	2	20.50	0	0.00	20.35	2	1,548	0.13%
2019/09/12	38	20.65	0	0.00	20.60	38	1,531	2.48%
2019/09/04	1	20.85	0	0.00	20.90	1	1,464	0.07%
2019/09/02	0	0.00	16	20.92	21.15	-16	1,435	-1.11%
2019/08/28	15	20.35	0	0.00	20.35	15	1,307	1.15%
2019/08/26	0	0.00	23	20.23	20.50	-23	1,274	-1.80%
2019/08/22	1	20.25	20	20.60	20.35	-19	1,241	-1.53%
2019/08/19	20	20.93	21	21.00	20.60	-1	1,109	-0.09%
2019/08/16	11	20.36	76	19.99	20.50	-65	981	-6.62%
2019/08/14	65	19.37	0	0.00	19.35	65	828	7.85%
2019/08/13	10	19.20	0	0.00	19.25	10	819	1.22%
2019/08/06	25	19.30	0	0.00	19.30	25	841	2.97%
2019/08/05	0	0.00	1	19.55	19.65	-1	839	-0.12%
2019/07/25	5	19.80	0	0.00	19.70	5	818	0.61%
2019/07/24	0	0.00	2	19.70	19.70	-2	816	-0.24%
2019/07/01	2	19.35	0	0.00	19.35	2	1,093	0.18%
2019/06/21	0	0.00	2	19.50	19.50	-2	1,500	-0.13%
2019/06/19	2	19.15	0	0.00	19.20	2	1,563	0.13%
2019/06/13	10	19.65	0	0.00	19.60	10	2,042	0.49%
2019/06/12	18	19.66	0	0.00	19.75	18	2,097	0.86%
2019/06/10	2	19.78	0	0.00	19.85	2	2,191	0.09%
2019/06/06	0	0.00	2	19.55	19.70	-2	2,349	-0.09%
2019/06/05	0	0.00	2	19.90	20.05	-2	2,389	-0.08%
2019/06/04	0	0.00	2	19.65	19.80	-2	2,410	-0.08%
2019/05/31	5	19.57	0	0.00	19.50	5	2,858	0.17%
2019/05/30	15	19.40	5	19.40	19.40	10	2,936	0.34%
2019/05/27	5	19.30	0	0.00	19.30	5	2,950	0.17%
2019/05/23	2	19.25	0	0.00	19.30	2	2,973	0.07%
2019/05/16	0	0.00	95	19.95	19.90	-95	2,948	-3.22%
2019/05/14	0	0.00	2	18.80	19.00	-2	2,925	-0.07%
2019/05/13	0	0.00	1	18.90	18.90	-1	2,919	-0.03%
2019/05/10	20	19.10	0	0.00	19.10	20	2,913	0.69%
2019/05/09	5	19.20	0	0.00	19.15	5	2,908	0.17%
2019/05/08	90	19.38	0	0.00	19.35	90	2,908	3.09%
2019/05/07	15	19.65	0	0.00	19.65	15	2,896	0.52%
2019/04/30	2	19.55	0	0.00	19.75	2	2,904	0.07%
2019/04/29	0	0.00	10	19.60	19.50	-10	2,904	-0.34%
2019/04/26	0	0.00	1	19.85	19.80	-1	2,874	-0.03%
2019/04/24	1.3	20.41	0	0.00	20.40	1.3	2,830	0.05%
2019/04/23	0.3	20.45	0	0.00	20.50	0.3	2,818	0.01%
2019/04/18	0	0.00	2	20.75	20.35	-2	2,817	-0.07%
2019/04/17	1	20.95	1	20.60	20.70	0	2,808	0.00%
2019/04/16	2	20.75	2	21.10	20.75	0	2,825	0.00%
2019/04/12	1	20.50	0	0.00	20.75	1	2,872	0.03%
2019/04/11	37	20.84	0	0.00	20.75	37	2,887	1.28%
2019/04/10	0	0.00	1.1	20.80	20.70	-1.1	2,880	-0.04%
2019/04/01	1	21.50	0	0.00	20.75	1	2,712	0.04%
2019/03/29	31	20.51	0	0.00	21.20	31	2,659	1.17%
2019/03/27	2	21.53	2	21.43	21.15	0	2,446	0.00%
2019/03/26	2	22.70	40	22.99	22.50	-38	2,317	-1.64%
2019/03/25	2	22.58	10	22.50	22.80	-8	2,284	-0.35%
2019/03/22	6	23.53	2	23.50	22.80	4	2,255	0.18%
2019/03/21	1.4	23.50	0	0.00	23.40	1.4	2,207	0.06%
2019/03/20	6	23.35	0	0.00	23.45	6	2,170	0.28%
2019/03/18	105	22.74	1	22.90	22.70	104	1,795	5.79%	大買/鉅額交易
2019/03/14	0.6	21.80	0	0.00	21.95	0.6	1,625	0.04%
2019/03/13	0	0.00	4	22.15	21.95	-4	1,587	-0.25%
2019/03/12	25	22.20	30	22.32	21.90	-5	1,521	-0.33%
2019/03/11	0	0.00	3	21.15	21.30	-3	1,334	-0.22%
2019/03/07	25.4	21.64	26	21.90	20.80	-0.6	1,461	-0.04%
2019/03/06	6	21.07	22	21.20	21.20	-16	1,310	-1.22%
2019/03/05	10	19.90	5	19.90	19.90	5	1,025	0.49%
2019/02/26	0	0.00	2	19.20	19.05	-2	966	-0.21%
2019/02/22	0	0.00	1	19.05	18.95	-1	948	-0.11%
2019/02/21	0	0.00	17	19.06	19.10	-17	944	-1.80%
2019/02/20	1	18.90	0	0.00	18.95	1	934	0.11%
2019/02/14	12	19.06	0	0.00	18.85	12	922	1.30%
2019/02/13	0	0.00	1	18.85	18.90	-1	915	-0.11%
2019/02/11	2	18.90	0	0.00	18.90	2	901	0.22%
2019/01/22	10	18.20	2	18.10	18.25	8	841	0.95%
2019/01/17	10	19.00	0	0.00	18.90	10	827	1.21%
2019/01/15	10	18.65	10	18.60	18.65	0	812	0.00%
2019/01/11	10	19.30	0	0.00	19.20	10	796	1.26%
2019/01/08	2	19.35	0	0.00	19.20	2	753	0.27%
2018/12/14	3	16.50	0	0.00	16.55	3	629	0.48%
2018/10/26	111	16.60	0	0.00	16.65	111	359	30.88%	大買/鉅額交易
2018/10/25	171	16.57	0	0.00	16.75	171	363	47.05%	大買/鉅額交易
2018/10/24	66	16.80	0	0.00	16.85	66	365	18.04%
2018/10/23	55	16.85	0	0.00	16.95	55	369	14.90%
2018/10/22	20	16.90	0	0.00	16.90	20	375	5.32%
2018/10/19	150	16.78	0	0.00	16.95	150	388	38.61%	大買/鉅額交易
2018/10/18	102	16.89	0	0.00	16.95	102	393	25.92%	大買/鉅額交易
2018/10/17	73	16.95	0	0.00	16.95	73	399	18.26%
2018/10/16	28	17.12	0	0.00	17.15	28	409	6.83%
2018/10/15	51	17.12	0	0.00	17.15	51	417	12.21%
2018/10/12	67	16.71	0	0.00	17.20	67	417	16.05%
2018/10/11	76	16.87	1	16.95	17.00	75	417	17.98%
2018/09/21	70	17.20	0	0.00	17.20	70	436	16.03%
2018/09/20	0	0.00	0.1	17.35	17.35	-0.1	448	-0.03%
2018/08/30	1	17.80	0	0.00	18.00	1	620	0.16%
2018/08/29	2	17.88	0	0.00	17.85	2	629	0.32%
2018/08/24	2	18.05	0	0.00	18.10	2	678	0.29%
2018/08/22	1	17.50	0	0.00	18.15	1	716	0.14%
2018/08/17	65	17.21	0	0.00	17.25	65	724	8.97%
2018/08/16	33	17.25	0	0.00	17.30	33	725	4.55%
2018/08/15	10	17.35	0	0.00	17.35	10	727	1.37%
2018/08/06	34	17.34	0	0.00	17.35	34	754	4.51%
2018/08/02	45	17.33	0	0.00	17.35	45	758	5.93%
2018/08/01	20	17.30	0	0.00	17.30	20	754	2.65%
2018/07/30	50	17.26	0	0.00	17.30	50	762	6.56%
2018/07/27	69	17.28	0	0.00	17.30	69	762	9.05%
2018/07/25	100	16.97	0	0.00	17.00	100	752	13.29%
2018/07/24	95	16.98	0	0.00	17.00	95	752	12.63%
2018/07/23	123	16.95	0	0.00	17.05	123	748	16.43%	大買/鉅額交易
2018/07/20	53	17.30	0	0.00	17.30	53	758	6.99%
2018/07/19	50	17.32	0	0.00	17.35	50	759	6.58%
2018/07/18	69	17.37	0	0.00	17.40	69	769	8.96%
2018/07/17	113	17.32	0	0.00	17.45	113	771	14.64%	大買/鉅額交易
2018/07/13	50	17.83	0	0.00	17.90	50	762	6.56%
2018/07/12	17	17.95	0.3	17.95	17.95	16.7	761	2.19%
2018/07/10	0	0.00	1	18.15	18.20	-1	768	-0.13%
2018/06/29	0	0.00	2	18.90	18.95	-2	755	-0.26%
2018/06/21	2	19.00	0	0.00	19.05	2	804	0.25%
2018/04/27	1	19.05	0	0.00	19.20	1	755	0.13%
2018/04/23	0	0.00	2	19.65	19.55	-2	774	-0.26%
2018/04/19	9	19.62	0	0.00	19.70	9	780	1.15%
2018/04/13	0	0.00	1	19.90	19.85	-1	815	-0.12%
2018/04/02	1	20.55	1	20.75	20.45	0	873	0.00%
2018/03/31	1	20.55	1	20.75	20.75	0	876	0.00%
2018/03/19	0	19.80	0	0.00	19.80	0	1,049	0.00%
2018/03/09	0	0.00	10	20.00	20.10	-10	1,170	-0.85%
2018/02/08	92	20.01	0	0.00	20.00	92	1,184	7.77%
2018/01/24	10	20.33	0	0.00	20.35	10	1,185	0.84%
2018/01/23	20	20.45	0	0.00	20.45	20	1,182	1.69%