榮剛 (5009)-永豐金-板盛券商分點個股進出

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

榮剛

(5009)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

榮剛 (5009)籌碼相關－永豐金-板盛券商分點個股進出

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

永豐金-板盛券商分點個股進出
永豐金-板盛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
2024/05/20	14.1	53.94	801	53.14	52.90	-787	11,533	-6.82%	大賣/鉅額交易
2024/05/17	0	0.00	3	55.67	55.80	-3	11,131	-0.03%
2024/05/16	2	55.05	200	54.90	54.90	-198	11,014	-1.80%	大賣/鉅額交易
2024/05/14	4	55.00	3	55.80	55.80	1	10,834	0.01%
2024/05/13	10	55.36	2	55.30	55.20	8	10,659	0.08%
2024/05/10	3.1	55.70	5	55.62	56.00	-2	10,556	-0.02%
2024/05/09	9	55.50	22.1	56.55	54.90	-13.1	10,442	-0.12%
2024/05/08	5	55.02	5	54.88	54.70	0	10,252	0.00%
2024/05/07	6	54.85	0.1	55.10	54.50	5.9	10,194	0.06%
2024/05/06	10.1	56.59	3.2	56.94	56.10	6.9	9,960	0.07%
2024/05/03	12	57.54	21.6	57.70	57.00	-9.6	9,729	-0.10%
2024/05/02	226	57.60	77.7	57.28	57.60	148.4	9,394	1.58%	大買/鉅額交易
2024/04/30	15	54.44	8	55.08	54.20	7	8,518	0.08%
2024/04/29	3	54.30	9	54.04	54.80	-6	8,034	-0.07%
2024/04/26	3	52.73	3.2	52.88	52.80	-0.2	7,806	0.00%
2024/04/25	0	0.00	1	52.30	52.60	-1	7,679	-0.01%
2024/04/24	3	53.07	3	52.50	53.00	0	7,613	0.00%
2024/04/23	20.2	53.76	14	53.50	52.80	6.2	7,547	0.08%
2024/04/22	11.1	54.54	7	53.81	54.20	4.1	7,350	0.06%
2024/04/19	860	55.03	19.3	54.60	54.90	840.7	7,016	11.98%	大買/鉅額交易
2024/04/18	10	54.54	20	54.33	54.70	-10	6,616	-0.15%
2024/04/17	8	53.28	4.2	53.61	53.50	3.8	6,379	0.06%
2024/04/16	22.6	52.00	48	52.31	51.90	-25.4	6,043	-0.42%
2024/04/15	10	54.53	18	53.73	53.30	-8	5,658	-0.14%
2024/04/12	4.5	52.96	1	52.80	52.50	3.5	5,187	0.07%
2024/04/11	7	52.63	1	52.60	52.60	6	5,092	0.12%
2024/04/10	7	52.39	18	52.38	52.50	-11	4,927	-0.22%
2024/04/09	14	50.24	9.1	50.28	50.40	5	4,584	0.11%
2024/04/08	5	49.75	0	0.00	49.40	5	4,469	0.11%
2024/04/01	1.1	49.42	3	49.58	49.55	-2	4,543	-0.04%
2024/03/29	2	49.28	25	49.65	49.30	-23	4,723	-0.49%
2024/03/28	2	49.90	13	50.12	49.65	-11	4,887	-0.23%
2024/03/27	6	49.67	0	0.00	49.65	6	5,331	0.11%
2024/03/26	1	49.90	9	48.94	49.05	-8	5,334	-0.15%
2024/03/25	19	49.59	0	0.00	49.80	19	5,373	0.35%
2024/03/22	5	48.75	1	49.00	49.00	4	5,440	0.07%
2024/03/21	10	49.08	0	0.00	49.00	10	5,739	0.17%
2024/03/20	0	49.00	4	48.85	48.90	-4	5,835	-0.07%
2024/03/19	5	48.90	0	0.00	48.85	5	5,894	0.08%
2024/03/14	0	0.00	2	48.00	47.75	-2	6,016	-0.03%
2024/03/12	0.1	48.55	0	0.00	48.55	0.1	6,164	0.00%
2024/03/07	20	48.68	0	0.00	48.35	20	6,424	0.31%
2024/03/06	0	0.00	3	48.75	48.75	-3	6,482	-0.05%
2024/03/05	4	48.80	4	48.53	48.70	0	6,483	0.00%
2024/03/04	0	0.00	1	48.35	48.30	-1	6,432	-0.02%
2024/03/01	5	47.95	2.1	48.02	48.30	3	6,473	0.05%
2024/02/29	1	47.00	0	0.00	47.00	1	6,393	0.02%
2024/02/27	4	46.48	0.2	46.65	46.50	3.8	6,533	0.06%
2024/02/26	0.1	46.50	0	0.00	46.45	0.1	6,762	0.00%
2024/02/23	0	0.00	1	47.05	46.70	-1	6,819	-0.01%
2024/02/22	0.1	47.45	0	0.00	47.15	0.1	6,850	0.00%
2024/02/21	0.3	47.30	0	0.00	47.15	0.3	6,902	0.00%
2024/02/20	5	46.95	0	0.00	47.00	5	7,005	0.07%
2024/02/16	10	46.90	0	0.00	47.65	10	7,059	0.14%
2024/02/15	0	0.00	2	46.20	46.30	-2	7,018	-0.03%
2024/02/05	0.1	45.70	12	45.72	45.75	-11.9	6,987	-0.17%
2024/01/31	1	48.00	0	0.00	47.60	1	6,832	0.01%
2024/01/30	1	48.00	0.1	48.25	47.80	1	6,838	0.01%
2024/01/29	0	0.00	2.1	47.40	47.50	-2.1	6,806	-0.03%
2024/01/26	1	46.85	0	0.00	46.75	1	6,805	0.01%
2024/01/25	5	47.20	1.3	47.13	46.85	3.7	6,822	0.05%
2024/01/24	7	47.39	1.1	47.76	47.10	5.9	6,879	0.09%
2024/01/23	0.1	46.40	0	46.25	46.40	0	6,854	0.00%
2024/01/19	0	0.00	0.5	46.05	46.00	-0.5	6,994	-0.01%
2024/01/18	1	46.10	0	0.00	46.05	1	7,018	0.01%
2024/01/17	2	46.28	3	47.13	45.90	-1	7,040	-0.01%
2024/01/15	0.1	47.95	0	0.00	47.70	0.1	7,182	0.00%
2024/01/12	0	0.00	5	47.10	47.10	-5	7,199	-0.07%
2024/01/11	0	0.00	9	46.90	47.20	-9	7,228	-0.12%
2024/01/10	4	47.50	0	0.00	47.50	4	7,246	0.06%
2024/01/09	2	47.95	0	0.00	47.85	2	7,392	0.03%
2024/01/08	0	0.00	2	48.90	48.50	-2	7,394	-0.03%
2024/01/05	0	0.00	4	48.75	48.85	-4	7,444	-0.05%
2024/01/04	6	48.40	0	0.00	47.80	6	7,477	0.08%
2024/01/03	0	0.00	1	48.80	48.65	-1	7,427	-0.01%
2023/12/29	11	49.11	7	49.01	48.85	4	7,502	0.05%
2023/12/28	4.1	48.99	0	0.00	48.75	4.1	7,474	0.05%
2023/12/27	12	49.33	12.5	49.21	49.20	-0.5	7,433	-0.01%
2023/12/26	7	49.43	4	49.38	49.20	3	7,403	0.04%
2023/12/25	16	49.80	20	50.09	49.00	-4	7,233	-0.06%
2023/12/22	75	51.85	52	51.01	49.45	23	7,151	0.32%
2023/12/20	5	51.40	0.5	51.30	51.70	4.5	6,695	0.07%
2023/12/19	5.1	50.90	5	51.90	50.90	0.1	6,648	0.00%
2023/12/18	1	51.80	2.1	51.89	51.60	-1.1	6,687	-0.02%
2023/12/15	1	51.60	2	51.20	51.50	-1	6,560	-0.02%
2023/12/14	0	50.10	5	50.00	49.80	-5	6,292	-0.08%
2023/12/13	1	50.10	0	0.00	49.40	1	6,241	0.02%
2023/12/12	0	0.00	90	49.72	49.70	-90	6,243	-1.44%
2023/12/11	10	49.72	5	49.50	49.00	5	6,203	0.08%
2023/12/08	1.1	49.25	0	0.00	49.25	1.1	6,294	0.02%
2023/12/07	3	49.40	1	49.40	49.35	2	6,330	0.03%
2023/12/06	40	50.10	0	0.00	50.10	40	6,363	0.63%
2023/12/05	0	0.00	0	48.90	48.70	0	6,362	0.00%
2023/12/04	2	49.70	1	49.50	49.45	1	6,360	0.02%
2023/12/01	40.1	49.35	3	49.00	49.35	37.1	6,314	0.59%
2023/11/29	3	47.60	10	47.90	47.75	-7	6,552	-0.11%
2023/11/28	0	0.00	5	47.35	47.50	-5	6,644	-0.08%
2023/11/24	10	48.08	0	0.00	47.85	10	7,115	0.14%
2023/11/22	0	0.00	2	47.43	47.75	-2	7,231	-0.03%
2023/11/21	0	0.00	1	46.50	46.75	-1	7,064	-0.01%
2023/11/17	6	46.72	4	46.59	46.40	2	7,247	0.03%
2023/11/16	3	46.10	15	46.37	46.50	-12	7,257	-0.17%
2023/11/15	0	0.00	1	45.60	45.65	-1	7,212	-0.01%
2023/11/14	21	45.91	2	45.53	45.30	19	7,278	0.26%
2023/11/13	16	45.63	1	45.60	45.25	15	7,305	0.21%
2023/11/10	3	45.13	0	0.00	45.00	3	7,352	0.04%
2023/11/09	0	0.00	2	45.50	45.40	-2	7,483	-0.03%
2023/11/08	2	45.55	1	45.70	45.65	1	7,656	0.01%
2023/11/06	1	45.80	0	0.00	45.90	1	7,925	0.01%
2023/11/03	0	0.00	12	45.55	45.55	-12	8,105	-0.15%
2023/11/02	0	0.00	20	45.14	45.25	-20	8,337	-0.24%
2023/11/01	2	44.45	0	0.00	44.50	2	8,836	0.02%
2023/10/31	4	44.75	3.1	45.50	44.60	0.9	8,873	0.01%
2023/10/30	14	44.83	14	45.50	45.50	0	8,980	0.00%
2023/10/27	3	45.18	0	0.00	44.90	3	9,032	0.03%
2023/10/26	23	45.37	3	45.32	45.25	20	9,034	0.22%
2023/10/25	2	45.22	11	45.44	45.20	-9	9,160	-0.10%
2023/10/24	2	44.00	0	0.00	44.65	2	9,235	0.02%
2023/10/23	6	45.02	5	45.15	44.50	1	9,284	0.01%
2023/10/20	2.2	42.93	4	43.29	44.00	-1.8	9,375	-0.02%
2023/10/19	4	43.98	0	0.00	43.90	4	9,503	0.04%
2023/10/18	1	45.00	0	0.00	44.00	1	9,631	0.01%
2023/10/17	3	45.17	0	0.00	45.00	3	9,796	0.03%
2023/10/16	5	45.80	9	45.96	45.60	-4	9,989	-0.04%
2023/10/13	1	45.45	25	45.53	45.30	-24	10,021	-0.24%
2023/10/12	2	45.23	2	45.60	45.75	0	10,295	0.00%
2023/10/11	4	45.06	1	45.25	45.05	3	10,432	0.03%
2023/10/05	1	44.10	1	44.00	44.00	0	10,699	0.00%
2023/10/04	4	43.90	0	0.00	43.90	4	10,774	0.04%
2023/10/03	1	45.50	0	0.00	45.15	1	10,741	0.01%
2023/09/28	0	0.00	0.1	45.60	45.45	-0.1	11,290	0.00%
2023/09/27	0	0.00	1	45.25	45.20	-1	11,545	-0.01%
2023/09/25	1	46.45	2	46.58	46.50	-1	12,041	-0.01%
2023/09/21	1.1	45.15	1	45.10	45.25	0.1	12,203	0.00%
2023/09/20	0.1	46.50	0	0.00	46.20	0.1	12,217	0.00%
2023/09/19	1	46.90	0	0.00	46.65	1	12,364	0.01%
2023/09/13	1	45.20	0	0.00	45.15	1	13,041	0.01%
2023/09/11	1	47.50	0	0.00	46.65	1	13,107	0.01%
2023/09/04	3	47.72	5.1	47.61	47.20	-2.1	13,466	-0.02%
2023/09/01	0	0.00	3	45.63	45.75	-3	13,262	-0.02%
2023/08/31	3	44.85	2	44.80	45.15	1	13,483	0.01%
2023/08/30	22	45.46	14	45.21	44.85	8	13,993	0.06%
2023/08/28	2	46.08	2	46.00	45.85	0	13,839	0.00%
2023/08/23	2	45.50	41.1	45.66	45.55	-39.1	13,730	-0.28%
2023/08/22	20	45.10	0	0.00	44.95	20	13,665	0.15%
2023/08/21	1	45.90	0	0.00	45.90	1	13,791	0.01%
2023/08/18	10	46.35	10.2	46.29	45.40	-0.2	14,167	0.00%
2023/08/17	10	45.95	10.1	46.10	46.10	-0.1	14,655	0.00%
2023/08/16	25	45.25	25	45.52	45.30	0	14,857	0.00%
2023/08/15	1	45.30	1	45.90	45.55	0	15,681	0.00%
2023/08/14	10	45.60	10	45.30	45.10	0	15,771	0.00%
2023/08/11	8	46.79	11.2	46.67	46.55	-3.2	15,792	-0.02%
2023/08/10	14	47.87	16	47.84	47.45	-2	15,783	-0.01%
2023/08/09	25	48.98	0	0.00	48.25	25	15,800	0.16%
2023/08/08	24.1	49.08	2	49.65	48.90	22.1	15,765	0.14%
2023/08/07	20	50.62	0	0.00	49.30	20	15,810	0.13%
2023/08/01	7	53.49	0	0.00	53.10	7	15,856	0.04%
2023/07/31	5	54.40	0	0.00	53.40	5	16,153	0.03%
2023/07/28	10	54.10	4	55.30	54.00	6	16,431	0.04%
2023/07/26	3	55.00	0	0.00	54.10	3	16,988	0.02%
2023/07/25	1	55.80	6	55.50	55.70	-5	17,576	-0.03%
2023/07/24	7	54.40	3.1	54.23	54.50	4	17,776	0.02%
2023/07/21	0	52.60	0.4	52.60	52.50	-0.4	17,815	0.00%
2023/07/20	6	51.80	6	53.10	53.80	0	18,031	0.00%
2023/07/19	37	53.54	32	52.56	51.70	5	18,061	0.03%
2023/07/18	6	52.70	4	53.85	53.70	2	18,306	0.01%
2023/07/17	2.5	53.22	0	0.00	53.50	2.5	18,480	0.01%
2023/07/14	6	53.97	0	0.00	53.60	6	18,427	0.03%
2023/07/13	6	54.98	22	55.31	54.60	-16	18,860	-0.08%
2023/07/12	2	55.75	1	56.00	55.60	1	19,325	0.01%
2023/07/10	7	56.69	2	57.20	56.90	5	20,468	0.02%
2023/07/07	5	56.00	0	0.00	56.10	5	21,173	0.02%
2023/07/06	0.1	58.68	5	58.70	57.30	-4.9	21,351	-0.02%
2023/07/05	11	60.57	14	60.39	60.50	-3	21,242	-0.01%
2023/07/04	0	0.00	19	59.95	60.00	-19	21,045	-0.09%
2023/07/03	23	58.82	38	58.72	59.40	-15	20,793	-0.07%
2023/06/30	1	57.10	1	57.70	57.60	0	20,591	0.00%
2023/06/29	12	57.37	7	57.24	57.10	5	20,543	0.02%
2023/06/28	14	56.72	2.1	57.18	56.60	11.9	20,443	0.06%
2023/06/27	2	56.20	2.8	57.00	56.20	-0.8	20,598	0.00%
2023/06/26	1.3	58.38	31	58.20	58.10	-29.7	20,646	-0.14%
2023/06/21	30	58.87	30.1	58.59	58.40	-0.1	20,678	0.00%
2023/06/20	13.1	58.43	32	58.74	58.20	-18.9	20,649	-0.09%
2023/06/19	36	60.14	15	60.15	60.60	21	20,563	0.10%
2023/06/16	2	58.25	5	58.78	58.00	-3	20,613	-0.01%
2023/06/15	4	57.65	1	58.40	58.60	3	20,585	0.01%
2023/06/14	60	56.60	30.1	57.12	56.60	29.9	20,658	0.14%
2023/06/13	2	57.19	72	56.70	57.30	-70	20,952	-0.33%
2023/06/12	3	57.43	39.3	56.74	56.60	-36.2	21,046	-0.17%
2023/06/09	14	59.05	31	59.10	58.70	-17	20,987	-0.08%
2023/06/08	6	59.82	12.1	59.58	59.20	-6.1	21,301	-0.03%
2023/06/07	2	59.29	2	59.30	59.30	0	21,446	0.00%
2023/06/06	33.1	59.50	42	59.56	59.30	-8.9	21,829	-0.04%
2023/06/05	30.1	59.01	16	59.56	58.90	14.1	22,475	0.06%
2023/06/02	14.5	56.86	12	57.38	56.60	2.5	22,505	0.01%
2023/06/01	16.1	56.70	6.1	56.75	57.20	10	22,401	0.04%
2023/05/31	5.1	54.66	4	54.85	55.70	1.1	22,283	0.00%
2023/05/30	1.1	55.35	1	54.20	54.10	0.1	22,289	0.00%
2023/05/29	14	55.06	2	55.15	54.90	12	22,522	0.05%
2023/05/26	1.1	54.49	1	54.30	54.10	0.1	22,987	0.00%
2023/05/25	1	54.70	11	54.35	54.20	-10	23,153	-0.04%
2023/05/24	65	55.23	61	55.59	55.00	4	23,148	0.02%
2023/05/23	11.1	54.93	18.1	55.51	55.70	-7	22,937	-0.03%
2023/05/22	5	52.20	2	52.20	52.60	3	22,589	0.01%
2023/05/19	9	53.06	3	53.30	51.70	6	22,525	0.03%
2023/05/18	5.2	57.27	4	56.73	56.90	1.2	21,742	0.01%
2023/05/17	5	56.40	6	56.32	56.10	-1	21,600	0.00%
2023/05/16	0	0.00	1	54.40	55.20	-1	21,489	0.00%
2023/05/15	4	54.20	4	54.00	54.20	0	21,524	0.00%
2023/05/12	4.4	53.90	1	55.50	55.50	3.4	21,639	0.02%
2023/05/11	3.1	55.46	0.2	55.29	54.90	2.9	21,505	0.01%
2023/05/10	8.1	57.29	17	57.31	57.10	-8.9	21,283	-0.04%
2023/05/09	9.2	57.21	3	57.17	56.40	6.2	21,155	0.03%
2023/05/08	23.3	58.05	24	58.45	58.10	-0.7	20,936	0.00%
2023/05/05	8	58.19	5	58.50	58.00	3	21,002	0.01%
2023/05/04	31	59.99	45	58.80	60.10	-14	20,885	-0.07%
2023/05/03	38	58.29	86	58.95	58.50	-48	20,956	-0.23%
2023/05/02	86.1	58.36	22	59.22	57.70	64.1	20,644	0.31%
2023/04/28	43	58.16	42	58.03	58.80	1	20,417	0.00%
2023/04/27	80	54.86	82	55.94	56.80	-2	19,842	-0.01%
2023/04/26	6	53.68	5	54.10	54.50	1	19,490	0.01%
2023/04/25	6	54.02	101	55.24	54.30	-95	19,361	-0.49%	大賣/
2023/04/24	3	55.63	4	55.20	56.00	-1	19,146	-0.01%
2023/04/21	8	54.94	9.5	57.44	54.30	-1.5	19,157	-0.01%
2023/04/20	13	57.78	29.3	58.34	57.60	-16.3	18,682	-0.09%
2023/04/19	3	60.20	16	59.91	59.60	-13	18,409	-0.07%
2023/04/18	30	59.91	46	60.49	60.00	-16	18,251	-0.09%
2023/04/17	20	61.16	19	61.16	62.80	1	17,846	0.01%
2023/04/14	43.4	58.74	41	58.91	58.80	2.4	17,383	0.01%
2023/04/13	43	61.47	41	60.66	60.20	2	17,106	0.01%
2023/04/12	121.2	59.33	18	57.78	60.10	103.2	16,326	0.63%	大買/鉅額交易
2023/04/11	23	54.84	28	54.45	55.00	-5	15,667	-0.03%
2023/04/10	5	53.76	5	53.82	53.90	0	15,476	0.00%
2023/04/06	0	0.00	0.3	52.60	52.40	-0.3	15,299	0.00%
2023/03/29	6	51.55	13	51.58	51.80	-7	16,086	-0.04%
2023/03/28	10	50.47	1.1	51.65	51.50	8.9	16,247	0.05%
2023/03/27	1	52.40	4.1	51.94	52.10	-3.1	16,054	-0.02%
2023/03/24	13	50.69	12	50.50	50.60	1	15,998	0.01%
2023/03/23	0	0.00	6	52.30	51.50	-6	16,171	-0.04%
2023/03/22	2	52.15	1	52.80	51.80	1	16,609	0.01%
2023/03/21	14	52.52	18.1	52.11	52.60	-4.1	17,190	-0.02%
2023/03/20	25	50.56	21	50.32	50.00	4	17,266	0.02%
2023/03/17	11	49.94	29	49.71	50.30	-18	17,307	-0.10%
2023/03/16	18	49.88	21	49.50	48.65	-3	17,127	-0.02%
2023/03/15	19	50.54	9	50.61	50.90	10	16,866	0.06%
2023/03/14	12	49.18	3	49.83	49.55	9	16,699	0.05%
2023/03/13	14	49.14	5.2	49.75	50.00	8.8	16,595	0.05%
2023/03/10	7.1	48.80	0.1	48.85	50.00	7.1	16,262	0.04%
2023/03/09	36.4	48.63	10	49.71	49.20	26.4	16,160	0.16%
2023/03/08	144	49.15	141	49.26	49.00	3	15,791	0.02%	大買/大賣/
2023/03/07	16	45.52	19	45.88	48.10	-3	15,134	-0.02%
2023/03/06	12	43.59	1	43.40	43.75	11	14,515	0.08%
2023/03/03	0	0.00	1	43.25	43.25	-1	14,651	-0.01%
2023/03/02	10	43.46	5.1	43.70	43.70	5	14,911	0.03%
2023/03/01	6.2	43.29	7	43.19	43.55	-0.9	15,377	-0.01%
2023/02/24	8	44.58	8	44.81	45.05	0	15,369	0.00%
2023/02/23	7	43.46	9	44.01	44.20	-2	14,942	-0.01%
2023/02/22	3	42.55	2	42.65	42.50	1	14,839	0.01%
2023/02/21	23	42.19	23	41.83	41.90	0	15,002	0.00%
2023/02/20	17	42.01	16.1	41.88	42.00	0.9	15,126	0.01%
2023/02/17	1	41.30	2	40.60	41.25	-1	15,085	-0.01%
2023/02/16	0	0.00	1	40.45	40.40	-1	14,928	-0.01%
2023/02/15	1	39.60	1	39.65	39.90	0	15,145	0.00%
2023/02/14	1	39.05	0	0.00	39.55	1	15,145	0.01%
2023/02/13	5	38.91	1	38.95	39.00	4	15,203	0.03%
2023/02/10	12.3	40.51	11	40.18	39.70	1.3	15,261	0.01%
2023/02/09	0.2	39.73	1	39.70	39.75	-0.9	15,195	-0.01%
2023/02/08	5	39.65	1	39.30	39.40	4	15,238	0.03%
2023/02/07	6	39.21	8	39.44	39.80	-2	15,196	-0.01%
2023/02/06	0	0.00	1	38.95	38.95	-1	15,198	-0.01%
2023/02/03	10.1	39.65	4	39.70	39.45	6.1	15,146	0.04%
2023/02/02	7	40.30	20	40.09	40.30	-13	14,990	-0.09%
2023/02/01	13	39.12	1	39.40	40.00	12	15,057	0.08%
2023/01/31	2	37.75	2	37.95	37.85	0	14,970	0.00%
2023/01/30	2	37.25	3	37.32	37.65	-1	15,052	-0.01%
2023/01/17	0	0.00	1	36.80	36.65	-1	15,072	-0.01%
2023/01/12	0	0.00	30	36.70	36.70	-30	15,112	-0.20%
2023/01/11	35	35.83	6	36.51	36.85	29	15,160	0.19%
2023/01/10	1	35.40	1	35.35	35.45	0	14,994	0.00%
2023/01/09	1	35.15	1	35.30	35.10	0	15,067	0.00%
2023/01/06	1	35.15	1	35.20	35.20	0	15,182	0.00%
2023/01/05	1	35.35	1	35.60	35.05	0	15,367	0.00%
2023/01/04	2	36.28	2	36.03	36.40	0	15,563	0.00%
2023/01/03	8	36.42	6	36.20	36.40	2	15,843	0.01%
2022/12/30	0	0.00	1	37.05	37.15	-1	16,066	-0.01%
2022/12/29	1	36.30	0	0.00	36.25	1	16,319	0.01%
2022/12/28	2	37.15	1	37.30	36.45	1	16,375	0.01%
2022/12/27	1	37.10	2	36.85	36.75	-1	16,472	-0.01%
2022/12/26	0	0.00	3	37.10	37.00	-3	16,532	-0.02%
2022/12/23	8	37.46	19.1	37.29	37.50	-11.1	16,641	-0.07%
2022/12/22	8	37.53	12	37.73	37.75	-4	16,716	-0.02%
2022/12/21	21	36.46	17	36.83	37.00	4	16,567	0.02%
2022/12/20	3	35.87	2	35.95	34.85	1	16,376	0.01%
2022/12/16	6	36.43	2	36.45	36.40	4	16,796	0.02%
2022/12/15	1	37.35	2	36.78	36.60	-1	16,699	-0.01%
2022/12/14	3	36.65	2.3	36.71	37.00	0.8	16,358	0.00%
2022/12/13	56.3	35.87	43	35.98	36.75	13.3	15,840	0.08%
2022/12/12	0	0.00	2	34.94	35.05	-2	15,076	-0.01%
2022/12/09	1	33.40	2	33.68	33.70	-1	14,541	-0.01%
2022/12/07	1	33.10	70	33.04	32.25	-69	14,417	-0.48%
2022/12/06	1	32.95	7	32.74	32.55	-6	14,313	-0.04%
2022/12/05	12	33.37	40	33.76	33.30	-28	14,299	-0.20%
2022/12/02	100	33.40	60	33.67	33.40	40	14,205	0.28%
2022/12/01	12	33.62	64	33.66	33.65	-52	14,143	-0.37%
2022/11/30	1	33.70	1	33.50	33.00	0	13,923	0.00%
2022/11/29	69	33.52	20	33.54	33.50	49	13,734	0.36%
2022/11/28	14	32.92	9	32.57	32.95	5	13,468	0.04%
2022/11/25	31	32.74	5	32.85	32.60	26	13,400	0.19%
2022/11/24	95.1	32.92	13	33.27	32.80	82.1	13,297	0.62%
2022/11/23	7	33.46	9	33.50	33.95	-2	12,927	-0.02%
2022/11/22	31	32.87	6	33.09	33.20	25	12,413	0.20%
2022/11/21	25	32.27	3	31.55	32.30	22	12,123	0.18%
2022/11/17	2	33.03	1	32.70	32.40	1	11,939	0.01%
2022/11/16	31	31.68	36	31.89	32.15	-5	11,602	-0.04%
2022/11/15	11	31.12	3	31.15	31.45	8	11,366	0.07%
2022/11/14	4	30.63	234	30.65	30.70	-230	11,283	-2.04%	大賣/鉅額交易
2022/11/11	69	30.30	42	30.45	30.10	27	11,223	0.24%
2022/11/10	0	0.00	8	31.10	31.20	-8	11,019	-0.07%
2022/11/09	15	30.90	14	31.33	30.85	1	11,063	0.01%
2022/11/08	16	30.59	3	30.98	30.80	13	10,999	0.12%
2022/11/07	11	30.44	0	0.00	30.25	11	10,930	0.10%
2022/11/04	1	29.25	1	29.30	29.40	0	10,871	0.00%
2022/11/03	10	28.68	0	0.00	28.65	10	10,994	0.09%
2022/11/01	82	28.52	2	28.25	28.50	80	11,004	0.73%
2022/10/31	2	28.40	3	28.55	28.40	-1	11,002	-0.01%
2022/10/28	76	28.44	40	28.67	28.25	36	11,002	0.33%
2022/10/27	77	28.47	28	28.51	28.50	49	10,770	0.45%
2022/10/26	12	29.65	69	29.59	29.40	-57	10,592	-0.54%
2022/10/25	130	31.22	11	30.42	30.35	119	10,651	1.12%	大買/鉅額交易
2022/10/24	1	30.75	56	30.60	30.70	-55	10,724	-0.51%
2022/10/21	42	30.11	3	30.27	30.10	39	10,796	0.36%
2022/10/20	17	30.22	13	29.90	30.45	4	10,897	0.04%
2022/10/19	11	30.60	24	30.42	30.55	-13	10,811	-0.12%
2022/10/18	0	0.00	1	30.60	30.00	-1	10,940	-0.01%
2022/10/17	25	29.87	0	0.00	30.05	25	10,946	0.23%
2022/10/14	0	0.00	11	31.08	30.65	-11	11,000	-0.10%
2022/10/13	11	29.60	1	29.35	29.35	10	11,075	0.09%
2022/10/12	10	31.58	8	31.21	30.85	2	11,317	0.02%
2022/10/11	19	31.73	19	31.35	31.75	0	11,401	0.00%
2022/10/07	13	31.57	16	31.17	31.75	-3	11,477	-0.03%
2022/10/06	53	30.77	63.1	31.00	31.10	-10.1	11,338	-0.09%
2022/10/05	3	30.03	16	30.00	29.90	-13	11,190	-0.12%
2022/10/04	6	29.78	1	29.95	29.85	5	11,237	0.04%
2022/09/29	0	0.00	2	28.65	28.90	-2	10,825	-0.02%
2022/09/28	8	27.89	1	27.55	27.40	7	10,628	0.07%
2022/09/27	11	28.89	9	29.55	29.00	2	10,423	0.02%
2022/09/26	9	29.86	4	29.89	29.25	5	10,195	0.05%
2022/09/23	1	29.20	2	29.70	30.10	-1	9,844	-0.01%
2022/09/22	1	29.05	2	28.60	29.00	-1	9,506	-0.01%
2022/09/19	2	28.25	0	0.00	27.90	2	9,455	0.02%
2022/09/13	0	0.00	2	28.85	28.90	-2	9,675	-0.02%
2022/09/12	0	0.00	2	28.70	28.70	-2	9,858	-0.02%
2022/09/08	0	0.00	2	27.75	27.90	-2	9,920	-0.02%
2022/09/05	2	27.35	0	0.00	27.50	2	10,204	0.02%
2022/09/02	4	27.95	0	0.00	27.65	4	10,261	0.04%
2022/08/30	3	28.40	0	0.00	28.80	3	10,187	0.03%
2022/08/25	2	29.05	0	0.00	29.00	2	10,350	0.02%
2022/08/19	1	29.00	1	29.05	29.00	0	10,746	0.00%
2022/08/16	1	29.50	0	0.00	29.50	1	11,265	0.01%
2022/08/15	10	30.30	0	0.00	30.30	10	11,496	0.09%
2022/08/12	9	30.37	9	30.67	30.00	0	11,879	0.00%
2022/08/11	1	30.65	0	0.00	30.45	1	11,930	0.01%
2022/08/10	5	31.06	6	31.40	30.70	-1	12,004	-0.01%
2022/08/03	0	0.00	1	30.50	30.40	-1	13,847	-0.01%
2022/08/01	4	31.78	1	31.40	31.40	3	14,677	0.02%
2022/07/29	6	31.27	9	31.12	31.20	-3	14,887	-0.02%
2022/07/28	5	30.60	6	30.80	30.75	-1	14,936	-0.01%
2022/07/26	0	0.00	10	30.05	30.45	-10	15,266	-0.07%
2022/07/25	23	30.31	23	29.86	30.35	0	15,401	0.00%
2022/07/22	0	0.00	4	29.48	29.30	-4	15,430	-0.03%
2022/07/21	4	29.00	8	29.30	29.00	-4	16,482	-0.02%
2022/07/20	22	29.10	27	29.25	29.05	-5	18,316	-0.03%
2022/07/19	18	28.80	8	28.85	29.70	10	19,359	0.05%
2022/07/18	24	28.38	23	28.48	29.00	1	19,944	0.01%
2022/07/15	6	25.63	8	25.96	27.35	-2	19,673	-0.01%
2022/07/14	3	23.33	3	23.32	25.10	0	19,617	0.00%
2022/07/13	5	24.33	4	24.26	23.65	1	19,695	0.01%
2022/07/12	6	24.88	4	23.95	23.65	2	19,744	0.01%
2022/07/07	22	24.60	23	24.45	24.90	-1	21,950	0.00%
2022/07/06	1	24.35	0	0.00	24.40	1	22,120	0.00%
2022/06/24	0	0.00	1	25.50	25.50	-1	22,616	0.00%
2022/06/23	0	0.00	6	25.37	25.40	-6	22,605	-0.03%
2022/06/21	1	26.95	0	0.00	27.05	1	22,495	0.00%
2022/06/20	2	26.28	0	0.00	25.95	2	22,427	0.01%
2022/06/17	1	28.00	1	28.10	27.90	0	22,282	0.00%
2022/06/16	1	29.30	0	0.00	29.00	1	22,194	0.00%
2022/06/14	6	28.44	6	28.00	28.45	0	22,067	0.00%
2022/06/10	0	0.00	1	30.10	30.20	-1	22,205	0.00%
2022/06/08	0	0.00	1	29.80	30.05	-1	22,261	0.00%
2022/06/07	5	29.65	0	0.00	29.80	5	22,362	0.02%
2022/06/06	1	28.95	0	0.00	29.25	1	22,414	0.00%
2022/05/31	13	29.56	20	29.68	29.40	-7	22,897	-0.03%
2022/05/30	14	31.00	17	31.11	30.70	-3	22,869	-0.01%
2022/05/26	47	31.06	46	31.36	31.00	1	23,087	0.00%
2022/05/25	1	31.65	1	31.60	31.60	0	22,981	0.00%
2022/05/24	1	31.10	12	31.39	30.70	-11	22,716	-0.05%
2022/05/23	5	31.11	3	31.12	30.90	2	22,524	0.01%
2022/05/20	27	30.31	27.1	30.60	30.25	-0.1	22,346	0.00%
2022/05/19	3	29.78	5.4	30.36	30.60	-2.4	22,169	-0.01%
2022/05/18	4	30.10	3	30.42	30.20	1	21,994	0.00%
2022/05/17	12	29.74	11.2	29.98	29.80	0.9	21,825	0.00%
2022/05/16	1	30.25	2	29.98	30.05	-1	21,497	0.00%
2022/05/13	10	29.32	9	28.75	29.00	1	21,295	0.00%
2022/05/12	22	29.23	28.1	30.19	28.55	-6.1	21,107	-0.03%
2022/05/11	291	30.83	286.4	31.34	30.60	4.7	20,729	0.02%	大買/大賣/
2022/05/10	7	30.48	21.1	30.85	31.10	-14.1	19,544	-0.07%
2022/05/09	4	29.03	0.6	29.52	29.00	3.4	18,800	0.02%
2022/05/06	6	30.08	10.1	29.68	29.70	-4.1	18,430	-0.02%
2022/05/05	11	29.07	5	29.10	29.00	6	17,966	0.03%
2022/05/04	4	28.13	4.5	28.14	28.70	-0.5	17,641	0.00%
2022/05/03	45	27.87	30	27.61	28.00	15	17,390	0.09%
2022/04/29	8	29.16	2.2	29.28	28.90	5.8	16,966	0.03%
2022/04/28	3	28.93	7	29.04	28.50	-4	16,719	-0.02%
2022/04/27	27	29.61	16.2	29.80	28.80	10.8	16,354	0.07%
2022/04/26	198	32.81	195.2	32.79	31.55	2.8	15,213	0.02%	大買/大賣/
2022/04/25	22	31.42	52.1	31.74	33.35	-30.1	13,191	-0.23%
2022/04/22	2	31.40	14	31.68	32.35	-12	11,844	-0.10%
2022/04/21	1	29.95	10	29.50	29.45	-9	10,750	-0.08%
2022/04/20	39	29.64	36.6	29.71	29.80	2.4	10,526	0.02%
2022/04/19	5	29.70	15.7	29.83	30.10	-10.7	10,074	-0.11%
2022/04/18	9	28.74	5	28.89	29.00	4	9,706	0.04%
2022/04/15	29.1	30.29	34.7	30.33	29.95	-5.6	9,386	-0.06%
2022/04/14	222	29.99	207.2	29.78	29.85	14.8	8,735	0.17%	大買/大賣/
2022/04/13	4.3	29.06	62	28.21	29.25	-57.7	7,484	-0.77%
2022/04/12	5.8	26.86	5	27.15	27.55	0.8	6,739	0.01%
2022/04/11	78.8	27.31	17	27.29	27.55	61.8	6,542	0.94%
2022/04/08	3.6	26.47	15	26.32	26.85	-11.4	6,172	-0.18%
2022/04/07	1	26.55	9	26.08	25.70	-8	5,975	-0.13%
2022/04/06	2	26.00	10	26.04	26.15	-8	5,855	-0.14%
2022/04/01	4	24.95	5	25.36	25.85	-1	5,801	-0.02%
2022/03/31	3	24.90	3	25.10	25.30	0	5,778	0.00%
2022/03/30	0	0.00	1	25.40	25.40	-1	5,804	-0.02%
2022/03/29	0	0.00	1	26.15	25.70	-1	5,790	-0.02%
2022/03/28	1	25.05	0	0.00	25.70	1	5,788	0.02%
2022/03/24	0.1	25.95	0	0.00	25.90	0.1	5,884	0.00%
2022/03/23	0.1	25.70	2	25.55	25.65	-1.9	5,862	-0.03%
2022/03/22	0.9	25.53	0	0.00	25.50	0.9	5,819	0.02%
2022/03/21	0	0.00	2.3	25.16	24.90	-2.3	5,765	-0.04%
2022/03/18	3	24.70	0	0.00	24.60	3	5,748	0.05%
2022/03/17	0.4	24.85	5	24.59	25.00	-4.6	5,814	-0.08%
2022/03/16	4.5	24.20	6	24.06	23.90	-1.5	5,747	-0.03%
2022/03/15	2	25.75	0	0.00	25.85	2	5,481	0.04%
2022/03/14	0	0.00	4	26.06	26.35	-4	5,389	-0.07%
2022/03/11	4	25.70	0	0.00	25.65	4	5,295	0.08%
2022/03/10	14	25.01	15	25.70	25.90	-1	5,206	-0.02%
2022/03/09	2	24.85	2	25.25	25.20	0	5,049	0.00%
2022/03/08	10	25.29	5	25.69	24.65	5	4,932	0.10%
2022/03/07	10	26.24	3	26.40	26.15	7	4,513	0.16%
2022/03/04	2	26.40	1	25.90	25.90	1	4,187	0.02%
2022/03/03	4	26.18	3	26.27	26.25	1	4,069	0.02%
2022/03/02	12	25.82	52	25.73	25.80	-40	3,846	-1.04%
2022/03/01	5	24.62	8	24.96	24.90	-3	3,707	-0.08%
2022/02/25	5	23.56	9	23.87	23.90	-4	3,634	-0.11%
2022/02/24	5	23.15	7	23.11	22.90	-2	3,539	-0.06%
2022/02/23	0	0.00	1.3	23.95	23.50	-1.3	3,490	-0.04%
2022/02/22	21	23.04	20	23.38	23.50	1	3,446	0.03%
2022/02/21	26.3	24.11	25	23.88	23.90	1.3	3,271	0.04%
2022/02/18	1	23.00	0	0.00	22.85	1	3,001	0.03%
2022/02/17	0	0.00	22	22.54	22.55	-22	2,991	-0.74%
2022/02/16	3	22.35	0	0.00	22.25	3	2,965	0.10%
2022/02/15	0	0.00	2	22.45	22.45	-2	3,039	-0.07%
2022/02/11	0	0.00	1	22.15	22.20	-1	3,120	-0.03%
2022/02/10	0	0.00	1	22.30	22.15	-1	3,186	-0.03%
2022/02/09	0	0.00	1	21.90	21.95	-1	3,311	-0.03%
2022/02/08	0	0.00	4	21.55	21.75	-4	3,323	-0.12%
2022/02/07	0	0.00	1	21.15	21.20	-1	3,329	-0.03%
2022/01/26	2	20.30	0	0.00	20.20	2	3,351	0.06%
2022/01/25	2	20.58	3	20.45	20.30	-1	3,398	-0.03%
2022/01/24	3	20.63	0	0.00	20.65	3	3,440	0.09%
2022/01/21	2	21.18	6	21.18	21.00	-4	3,469	-0.12%
2022/01/19	3	20.82	3	20.80	20.80	0	3,572	0.00%
2022/01/18	2	21.23	3	21.40	21.10	-1	3,609	-0.03%
2022/01/17	1	21.05	0	0.00	21.15	1	3,671	0.03%
2022/01/14	3	21.07	0	21.40	21.20	3	3,814	0.08%
2022/01/13	0	0.00	2	21.90	21.50	-2	3,886	-0.05%
2022/01/12	2	21.15	0	0.00	21.40	2	3,889	0.05%
2022/01/11	0	0.00	7	21.39	21.35	-7	3,872	-0.18%
2022/01/10	2	21.33	0	0.00	21.30	2	3,890	0.05%
2022/01/07	24	21.44	4	21.55	21.40	20	3,912	0.51%
2022/01/05	2	21.65	0	0.00	21.60	2	4,027	0.05%
2022/01/04	1	21.70	0	0.00	21.60	1	4,112	0.02%
2022/01/03	4	21.85	0	0.00	21.80	4	4,182	0.10%
2021/12/30	0	0.00	2	21.95	21.95	-2	4,229	-0.05%
2021/12/28	1	22.05	0	0.00	21.85	1	4,369	0.02%
2021/12/27	2	22.05	0	0.00	22.00	2	4,474	0.04%
2021/12/24	2	22.20	0	0.00	22.20	2	4,537	0.04%
2021/12/23	0	0.00	4	22.40	22.35	-4	4,538	-0.09%
2021/12/22	6	22.31	0	0.00	22.30	6	4,557	0.13%
2021/12/21	7	22.20	7	22.44	22.70	0	4,537	0.00%
2021/12/20	0	0.00	9	22.36	22.70	-9	4,481	-0.20%
2021/12/17	1	22.05	56	21.86	21.90	-55	4,445	-1.24%
2021/12/16	1	21.65	0	0.00	21.55	1	4,471	0.02%
2021/12/15	1	21.55	1	21.70	21.75	0	4,533	0.00%
2021/12/14	14	21.64	0	0.00	21.55	14	4,585	0.31%
2021/12/13	1	22.05	8	22.08	22.25	-7	4,612	-0.15%
2021/12/09	1	21.45	0	0.00	21.45	1	4,772	0.02%
2021/12/08	6	21.70	0	0.00	21.65	6	5,027	0.12%
2021/12/07	3	21.58	10	21.70	21.85	-7	5,313	-0.13%
2021/12/06	2	21.40	1	21.50	21.30	1	5,361	0.02%
2021/12/03	6	21.44	6	21.63	21.30	0	5,461	0.00%
2021/12/02	1	21.20	0	0.00	21.20	1	5,567	0.02%
2021/11/30	1	20.90	0	0.00	20.95	1	5,981	0.02%
2021/11/29	3	20.72	0	0.00	20.80	3	6,123	0.05%
2021/11/26	1	21.25	0	0.00	21.25	1	6,557	0.02%
2021/11/25	1	21.96	0	0.00	21.80	1	7,106	0.01%
2021/11/24	1	22.05	8	22.09	22.00	-7	7,076	-0.10%
2021/11/23	3	21.53	3.2	21.69	21.25	-0.2	7,061	0.00%
2021/11/19	2	21.05	0	0.00	21.05	2	7,621	0.03%
2021/11/18	12	21.38	3	21.38	21.25	9	7,845	0.11%
2021/11/17	2	21.35	6	21.40	21.35	-4	8,259	-0.05%
2021/11/16	2	21.63	3	21.58	21.55	-1	8,381	-0.01%
2021/11/15	1	21.90	0	0.00	21.75	1	8,549	0.01%
2021/11/11	6	22.29	9.4	22.39	22.25	-3.4	9,405	-0.04%
2021/11/10	2	21.68	0	0.00	21.60	2	9,815	0.02%
2021/11/09	24	21.85	0	0.00	22.00	24	10,616	0.23%
2021/11/08	7	22.21	8.2	22.30	22.15	-1.2	11,587	-0.01%
2021/11/04	4	21.54	4	21.80	21.20	0	12,380	0.00%
2021/11/03	0	0.00	14	21.60	21.60	-14	13,125	-0.11%
2021/11/02	14	21.10	0	0.00	21.15	14	13,351	0.10%
2021/11/01	0	0.00	2	21.10	21.00	-2	13,595	-0.01%
2021/10/29	1	21.15	0	0.00	21.20	1	14,022	0.01%
2021/10/28	1	21.05	1	21.50	21.50	0	14,531	0.00%
2021/10/27	3.2	21.40	6	21.50	21.30	-2.8	15,244	-0.02%
2021/10/25	10	22.00	0	0.00	21.85	10	17,751	0.06%
2021/10/22	7	22.22	0	0.00	21.90	7	18,103	0.04%
2021/10/21	0	0.00	1.4	23.50	23.45	-1.4	18,215	-0.01%
2021/10/15	10	22.80	0	0.00	22.75	10	19,965	0.05%
2021/10/14	2	22.35	2	22.28	22.25	0	20,620	0.00%
2021/10/12	2	22.60	5	22.72	22.60	-3	21,530	-0.01%
2021/10/08	4	22.91	2	23.20	22.95	2	21,625	0.01%
2021/10/07	1	23.60	1	23.75	23.65	0	21,690	0.00%
2021/10/06	5	23.15	4	23.85	23.30	1	21,890	0.00%
2021/10/05	4	22.86	1	23.40	23.75	3	22,108	0.01%
2021/10/04	2	22.98	0	0.00	22.65	2	22,144	0.01%
2021/09/30	0	0.00	1	24.45	25.05	-1	22,435	0.00%
2021/09/29	1	24.35	0	0.00	24.20	1	22,590	0.00%
2021/09/28	1	24.75	0	0.00	24.50	1	22,980	0.00%
2021/09/27	0	0.00	1	25.00	25.00	-1	23,587	0.00%
2021/09/24	3	24.95	0	0.00	24.75	3	25,173	0.01%
2021/09/23	3	24.97	0	0.00	24.85	3	27,414	0.01%
2021/09/17	1	25.85	0	0.00	25.50	1	29,013	0.00%
2021/09/16	2	26.05	0	0.00	26.00	2	29,021	0.01%
2021/09/15	5	26.35	8	26.54	26.35	-3	28,960	-0.01%
2021/09/14	16	26.38	0	0.00	26.10	16	28,920	0.06%
2021/09/13	6	26.57	40	26.67	26.95	-34	28,902	-0.12%
2021/09/10	80	26.00	59	26.56	26.05	21	28,697	0.07%
2021/09/08	1	25.45	4	25.23	24.75	-3	28,335	-0.01%
2021/09/07	9	25.46	2	26.20	25.40	7	28,251	0.02%
2021/09/06	9	25.99	6	26.47	25.60	3	28,141	0.01%
2021/09/03	18	26.65	6	26.99	26.35	12	27,935	0.04%
2021/09/02	3	26.55	8	26.49	26.65	-5	27,745	-0.02%
2021/09/01	19	27.43	3	27.08	27.00	16	27,620	0.06%
2021/08/31	8	26.90	11	26.94	27.20	-3	27,184	-0.01%
2021/08/30	3	25.98	4	26.20	26.00	-1	26,686	0.00%
2021/08/26	8	26.28	9	26.36	25.60	-1	27,415	0.00%
2021/08/25	3	25.38	0	0.00	25.35	3	27,090	0.01%
2021/08/24	3	25.30	1	25.65	25.65	2	27,011	0.01%
2021/08/23	4	25.94	12	26.01	25.85	-8	26,875	-0.03%
2021/08/20	0	0.00	1	24.45	24.60	-1	26,510	0.00%
2021/08/19	21	25.01	1	24.50	24.20	20	26,365	0.08%
2021/08/18	67	23.91	69	23.38	25.60	-2	26,158	-0.01%
2021/08/17	12	25.13	11	25.82	23.90	1	25,777	0.00%
2021/08/16	15	26.74	13	27.62	26.40	2	25,231	0.01%
2021/08/13	56	28.29	40	28.44	27.55	16	24,737	0.06%
2021/08/12	10	28.53	13.1	28.96	29.75	-3.1	23,927	-0.01%
2021/08/11	3	28.15	15	28.23	27.85	-12	22,963	-0.05%
2021/08/10	21	27.58	5	28.11	27.30	16	22,367	0.07%
2021/08/09	23	28.18	44	28.23	27.95	-21	22,110	-0.09%
2021/08/06	16	26.44	1	27.15	26.95	15	21,412	0.07%
2021/08/05	10	26.62	11	26.73	26.65	-1	21,222	0.00%
2021/08/04	30	28.08	6	27.53	27.40	24	21,141	0.11%
2021/08/03	23	28.77	32	28.86	28.85	-9	21,239	-0.04%
2021/08/02	23	28.64	43	28.93	29.30	-20	20,948	-0.10%
2021/07/30	29	28.34	23.1	28.34	27.20	5.9	20,265	0.03%
2021/07/29	9.1	27.43	43	27.10	27.95	-33.9	19,168	-0.18%
2021/07/28	19	25.98	46	25.72	25.75	-27	17,963	-0.15%
2021/07/27	4	25.95	3	26.33	25.60	1	17,718	0.01%
2021/07/26	0	0.00	18	26.26	26.90	-18	17,744	-0.10%
2021/07/23	53	26.44	50	26.55	26.70	3	17,549	0.02%
2021/07/22	60	25.26	6	25.98	25.00	54	17,272	0.31%
2021/07/21	5	27.25	12	27.28	26.50	-7	17,026	-0.04%
2021/07/20	11	26.58	3	26.43	26.75	8	16,240	0.05%
2021/07/19	13	26.16	37	26.66	27.10	-24	15,653	-0.15%
2021/07/16	5	24.93	10	25.40	25.10	-5	15,298	-0.03%
2021/07/15	5	24.93	15	24.98	24.85	-10	15,227	-0.07%
2021/07/14	6	22.85	1	23.40	23.90	5	15,419	0.03%
2021/07/13	17	24.42	0	0.00	23.50	17	16,149	0.11%
2021/07/12	17	25.38	34	25.19	25.05	-17	16,669	-0.10%
2021/07/09	4	24.65	1	25.10	24.65	3	17,158	0.02%
2021/07/08	5	24.65	5	24.99	24.95	0	17,332	0.00%
2021/07/07	25	24.38	2	24.50	24.30	23	17,117	0.13%
2021/07/06	8	25.90	11	25.71	25.60	-3	16,927	-0.02%
2021/07/05	23	26.44	35	26.98	26.35	-12	16,765	-0.07%
2021/07/02	30	26.48	37.1	26.48	25.65	-7.1	16,464	-0.04%
2021/07/01	144.1	27.48	76	27.82	26.80	68.1	15,961	0.43%	大買/
2021/06/30	42	26.78	31.2	27.09	27.50	10.8	14,329	0.08%
2021/06/29	29	23.84	30	24.07	25.15	-1	12,019	-0.01%
2021/06/28	2	22.78	0	0.00	22.90	2	10,786	0.02%
2021/06/23	0	0.00	5	21.30	20.45	-5	10,125	-0.05%
2021/06/22	5	20.80	0	0.00	20.80	5	10,050	0.05%
2021/06/21	0	0.00	1	19.80	20.10	-1	9,892	-0.01%
2021/06/18	0	0.00	1	20.50	20.25	-1	9,820	-0.01%
2021/06/10	0	0.00	1	20.50	20.40	-1	9,670	-0.01%
2021/06/07	0	0.00	22	20.80	20.80	-22	9,580	-0.23%
2021/06/04	18	22.28	3	22.42	21.70	15	9,486	0.16%
2021/06/03	45	22.61	23	22.64	22.45	22	9,303	0.24%
2021/06/02	0	0.00	12	20.91	21.70	-12	8,530	-0.14%
2021/06/01	10	19.90	0	0.00	20.10	10	8,419	0.12%
2021/05/31	0	0.00	2	20.30	20.00	-2	8,437	-0.02%
2021/05/28	1.2	19.53	8	19.34	19.40	-6.8	8,325	-0.08%
2021/05/27	0	0.00	3	19.13	18.65	-3	8,249	-0.04%
2021/05/26	1.2	18.77	1	18.75	18.65	0.2	8,291	0.00%
2021/05/24	0	0.00	2	19.10	18.95	-2	8,373	-0.02%
2021/05/21	0	0.00	3	18.95	19.15	-3	8,372	-0.04%
2021/05/18	0.3	18.00	0	0.00	18.25	0.3	8,174	0.00%
2021/05/17	0	0.00	1	16.45	16.60	-1	8,117	-0.01%
2021/05/13	0	0.00	23	19.40	18.55	-23	7,916	-0.29%
2021/05/12	3.3	20.42	5	19.70	19.60	-1.7	7,828	-0.02%
2021/05/11	19	22.07	7	22.50	21.70	12	7,594	0.16%
2021/05/10	4	22.23	3	22.05	22.15	1	7,003	0.01%
2021/05/07	0	0.00	1	21.20	21.20	-1	6,735	-0.01%
2021/05/06	2	20.95	1	20.45	20.35	1	6,625	0.02%
2021/05/05	0	0.00	18	20.57	20.40	-18	6,476	-0.28%
2021/05/04	1	19.50	0	0.00	19.55	1	6,276	0.02%
2021/05/03	1	22.30	0	0.00	21.65	1	6,096	0.02%
2021/04/29	0	0.00	2	21.40	21.20	-2	5,810	-0.03%
2021/04/28	0	0.00	1	20.60	20.60	-1	5,639	-0.02%
2021/04/27	2	20.88	0	0.00	21.00	2	5,570	0.04%
2021/04/26	1	21.05	0	0.00	21.20	1	5,472	0.02%
2021/04/23	0	0.00	1	20.75	20.80	-1	5,375	-0.02%
2021/04/22	3	21.40	10	20.55	20.55	-7	5,281	-0.13%
2021/04/21	2	21.53	5	21.98	21.70	-3	4,844	-0.06%
2021/04/20	4	21.98	5	22.00	22.10	-1	4,649	-0.02%
2021/04/19	26	22.50	32.6	22.49	23.65	-6.6	4,266	-0.15%
2021/04/16	34	21.41	8	21.48	21.50	26	3,385	0.77%
2021/04/15	33	20.54	53	20.64	20.95	-20	2,604	-0.77%
2021/04/13	1	18.25	4	18.40	18.20	-3	1,537	-0.20%
2021/04/12	10	18.24	1	18.15	18.25	9	1,510	0.60%
2021/04/09	5	18.29	1	18.35	18.05	4	1,450	0.28%
2021/04/08	1	18.35	1	18.50	18.35	0	1,395	0.00%
2021/04/07	1	17.70	10	17.80	17.80	-9	1,262	-0.71%
2021/03/29	0	0.00	7	16.95	17.00	-7	1,150	-0.61%
2021/03/23	2	16.85	0	0.00	16.95	2	1,338	0.15%
2021/03/10	3	17.15	0	0.00	17.15	3	1,590	0.19%
2021/03/05	12	17.36	0	0.00	17.20	12	1,552	0.77%
2021/03/04	0	0.00	3	17.77	17.80	-3	1,468	-0.20%
2021/02/26	0	0.00	6	17.35	17.15	-6	1,385	-0.43%
2021/02/24	10	17.36	6	17.58	17.25	4	1,305	0.31%
2020/12/23	0	0.00	0.1	17.00	17.10	-0.1	871	-0.01%
2020/12/16	0	0.00	1.1	17.30	17.50	-1.1	652	-0.16%
2020/12/14	2	17.70	1	17.50	17.50	1	590	0.17%
2020/06/09	1	16.90	0	0.00	16.85	1	608	0.16%
2020/05/19	1	16.45	0	0.00	16.60	1	625	0.16%
2020/05/12	1	16.55	0	0.00	16.65	1	612	0.16%
2020/04/10	0.1	15.15	0	0.00	15.10	0.1	652	0.01%
2020/03/09	0	0.00	20	16.45	16.55	-20	453	-4.41%
2020/02/27	1	16.90	0	0.00	16.85	1	438	0.23%
2020/02/18	2	17.05	0	0.00	17.15	2	492	0.41%
2020/02/17	1	17.10	0	0.00	17.10	1	497	0.20%
2020/02/12	0	0.00	30	17.05	17.10	-30	519	-5.78%
2020/02/10	0	0.00	50	16.80	16.90	-50	534	-9.36%
2020/02/07	0	0.00	30	17.05	17.10	-30	543	-5.52%
2020/02/05	2	17.05	0	0.00	17.00	2	550	0.36%
2019/12/13	0	0.00	15	18.30	18.30	-15	707	-2.12%
2019/12/03	15	18.40	0	0.00	18.40	15	829	1.81%
2019/11/15	2	18.30	2	18.40	18.45	0	1,259	0.00%
2019/11/11	1	18.75	0	0.00	18.75	1	1,540	0.06%
2019/10/30	0	0.00	7	19.10	19.10	-7	1,564	-0.45%
2019/10/28	0	0.00	10	19.05	19.10	-10	1,572	-0.64%
2019/10/22	0	0.00	1	19.05	19.15	-1	1,608	-0.06%
2019/10/04	0	0.00	1	20.20	20.15	-1	1,502	-0.07%
2019/09/23	0	0.00	1	20.15	20.15	-1	1,534	-0.07%
2019/09/16	0	0.00	1	20.55	20.35	-1	1,548	-0.06%
2019/09/06	0	0.00	1	20.70	20.85	-1	1,506	-0.07%
2019/09/04	0.1	20.80	2	20.93	20.90	-1.9	1,464	-0.13%
2019/09/03	2	21.05	0	0.00	21.15	2	1,449	0.14%
2019/09/02	4	20.75	0	0.00	21.15	4	1,435	0.28%
2019/08/30	1	20.55	0	0.00	20.45	1	1,321	0.08%
2019/08/21	1	20.50	0	0.00	20.55	1	1,214	0.08%
2019/08/20	0	0.00	10	20.10	20.15	-10	1,160	-0.86%
2019/08/19	20	20.78	0	0.00	20.60	20	1,109	1.80%
2019/06/06	0	0.00	4	19.60	19.70	-4	2,349	-0.17%
2019/06/05	2	20.00	1	19.90	20.05	1	2,389	0.04%
2019/06/04	3	19.62	0	0.00	19.80	3	2,410	0.12%
2019/05/14	0	0.00	1	18.80	19.00	-1	2,925	-0.03%
2019/04/30	0	0.00	2	19.65	19.75	-2	2,904	-0.07%
2019/03/27	0	0.00	45	22.14	21.15	-45	2,446	-1.84%
2019/03/26	4	23.03	0	0.00	22.50	4	2,317	0.17%
2019/03/25	0	22.70	0	0.00	22.80	0	2,284	0.00%
2019/03/22	2	22.85	0	0.00	22.80	2	2,255	0.09%
2019/03/21	1	23.40	0	0.00	23.40	1	2,207	0.05%
2019/03/19	1	23.75	1	23.90	23.45	0	2,111	0.00%
2019/03/18	2	22.55	2	22.65	22.70	0	1,795	0.00%
2019/03/13	1	22.05	4	22.25	21.95	-3	1,587	-0.19%
2019/03/12	3	22.23	2	22.18	21.90	1	1,521	0.07%
2019/03/11	1	21.30	2	21.20	21.30	-1	1,334	-0.07%
2019/03/07	43	21.48	0	0.00	20.80	43	1,461	2.94%
2019/03/06	5	21.04	3	21.22	21.20	2	1,310	0.15%
2019/02/26	2	19.15	0	0.00	19.05	2	966	0.21%
2019/02/22	4	18.93	0	0.00	18.95	4	948	0.42%
2019/02/20	4	18.93	0	0.00	18.95	4	934	0.43%
2019/01/29	0	0.00	9	18.60	18.75	-9	879	-1.02%
2019/01/17	0	0.00	13	18.91	18.90	-13	827	-1.57%
2019/01/14	1	19.30	0	0.00	18.95	1	802	0.12%
2019/01/11	2	19.33	0	0.00	19.20	2	796	0.25%
2019/01/10	4	19.30	0	0.00	19.20	4	785	0.51%
2019/01/09	5	19.30	0	0.00	19.15	5	774	0.65%
2019/01/08	10	19.28	0	0.00	19.20	10	753	1.33%
2018/11/28	0	0.00	20	16.25	16.40	-20	354	-5.65%
2018/11/02	0	0.00	9	16.70	16.80	-9	345	-2.61%
2018/10/31	0	0.00	1	16.70	16.70	-1	356	-0.28%
2018/10/30	0	0.00	10	16.40	16.50	-10	358	-2.79%
2018/10/29	0	0.00	10	16.30	16.50	-10	359	-2.78%
2018/10/15	1	16.60	1	16.70	17.15	0	417	0.00%
2018/10/08	12	17.50	12	17.65	17.60	0	373	0.00%
2018/08/14	0	0.00	1	17.35	17.40	-1	726	-0.14%
2018/08/03	0	0.00	3	17.30	17.35	-3	758	-0.40%
2018/07/17	0	0.00	20	17.23	17.45	-20	771	-2.59%
2018/06/28	0	0.00	1	18.95	19.00	-1	760	-0.13%
2018/06/04	0.1	19.10	10	19.10	19.15	-9.9	705	-1.41%
2018/05/25	5	19.05	5	19.00	19.00	0	636	0.00%
2018/05/15	0	0.00	3	19.10	19.05	-3	665	-0.45%
2018/05/14	3	19.15	0	0.00	19.25	3	667	0.45%
2018/04/13	0	0.00	50	19.80	19.85	-50	815	-6.13%
2018/04/12	0	0.00	10	19.95	20.00	-10	825	-1.21%
2018/04/10	0	0.00	30	20.25	20.05	-30	845	-3.55%
2018/04/02	30	20.53	0	0.00	20.45	30	873	3.43%
2018/03/31	173	20.71	10	20.50	20.75	163	876	18.60%	大買/鉅額交易
2018/03/16	0	19.85	0	0.00	19.90	0	1,116	0.00%
2018/02/27	0	0.00	4	20.14	20.20	-4	1,174	-0.34%
2018/02/06	50	20.10	0	0.00	20.00	50	1,187	4.21%
2018/02/05	50	20.60	0	0.00	20.65	50	1,164	4.30%