榮剛 (5009)-凱基-基隆券商分點個股進出

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
54.7
漲跌
▲0.2
漲幅
+0.37%
成交量
9,004張
產業
上櫃鋼鐵類股
526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-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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
2024/05/08	4	54.95	2	54.95	54.70	2	10,252	0.02%
2024/05/07	2	54.75	2	55.25	54.50	0	10,194	0.00%
2024/05/06	3	56.53	4	56.90	56.10	-1	9,960	-0.01%
2024/05/03	5	57.74	5.3	57.26	57.00	-0.3	9,729	0.00%
2024/05/02	3	57.17	14	56.91	57.60	-11	9,394	-0.12%
2024/04/30	6	55.02	3	55.93	54.20	3	8,518	0.04%
2024/04/29	1	53.80	10	53.79	54.80	-9	8,034	-0.11%
2024/04/26	3	52.70	75	52.54	52.80	-72	7,806	-0.92%
2024/04/25	7	52.31	2	52.65	52.60	5	7,679	0.07%
2024/04/24	3	52.97	1	52.90	53.00	2	7,613	0.03%
2024/04/23	5	53.20	1	53.80	52.80	4	7,547	0.05%
2024/04/22	13	54.23	4	54.30	54.20	9	7,350	0.12%
2024/04/19	6.1	54.59	13	54.58	54.90	-6.9	7,016	-0.10%
2024/04/18	9	54.67	8	54.15	54.70	1	6,616	0.02%
2024/04/17	15.5	53.55	5	53.68	53.50	10.4	6,379	0.16%
2024/04/16	3	52.60	0	0.00	51.90	3	6,043	0.05%
2024/04/15	9	53.94	6	54.58	53.30	3	5,658	0.05%
2024/04/12	7	52.81	6	52.85	52.50	1	5,187	0.02%
2024/04/11	1	52.60	1	52.70	52.60	0	5,092	0.00%
2024/04/10	6.5	52.46	13	52.41	52.50	-6.5	4,927	-0.13%
2024/04/09	5	50.00	7	49.91	50.40	-2	4,584	-0.04%
2024/04/08	0	0.00	1	49.80	49.40	-1	4,469	-0.02%
2024/04/03	21	49.40	0	0.00	49.40	21	4,460	0.47%
2024/04/02	0	0.00	23	49.35	49.30	-23	4,494	-0.51%
2024/04/01	0	0.00	3	49.50	49.55	-3	4,543	-0.07%
2024/03/29	6	49.47	5	49.25	49.30	1	4,723	0.02%
2024/03/28	8	49.80	3	50.33	49.65	5	4,887	0.10%
2024/03/27	33	49.54	19	49.69	49.65	14	5,331	0.26%
2024/03/26	0	0.00	24	49.47	49.05	-24	5,334	-0.45%
2024/03/25	56	49.59	76.2	49.49	49.80	-20.2	5,373	-0.38%
2024/03/22	4.1	48.72	5.1	49.00	49.00	-1	5,440	-0.02%
2024/03/21	5	49.00	6	49.04	49.00	-1	5,739	-0.02%
2024/03/20	0.1	48.80	0	0.00	48.90	0.1	5,835	0.00%
2024/03/19	31.1	48.92	0	0.00	48.85	31.1	5,894	0.53%
2024/03/18	0	0.00	4	48.11	48.40	-4	5,952	-0.07%
2024/03/15	11	47.74	0	0.00	47.70	11	5,980	0.18%
2024/03/14	10	47.78	0	0.00	47.75	10	6,016	0.17%
2024/03/13	23	47.82	0	0.00	47.70	23	6,105	0.38%
2024/03/12	2	48.45	6	48.53	48.55	-4	6,164	-0.06%
2024/03/11	0	0.00	8	48.14	47.95	-8	6,209	-0.13%
2024/03/08	3	47.47	2	47.60	47.70	1	6,321	0.02%
2024/03/07	0	0.00	1	48.25	48.35	-1	6,424	-0.02%
2024/03/06	8	48.90	3	48.98	48.75	5	6,482	0.08%
2024/03/05	0	0.00	7	48.78	48.70	-7	6,483	-0.11%
2024/03/04	10	48.32	10	48.27	48.30	0	6,432	0.00%
2024/03/01	9	48.08	14	48.16	48.30	-5	6,473	-0.08%
2024/02/29	5	46.60	0	0.00	47.00	5	6,393	0.08%
2024/02/27	1	46.80	0	0.00	46.50	1	6,533	0.02%
2024/02/26	0	47.00	0	0.00	46.45	0	6,762	0.00%
2024/02/23	2	46.70	0	0.00	46.70	2	6,819	0.03%
2024/02/22	1	47.15	1	47.45	47.15	0	6,850	0.00%
2024/02/21	0	47.20	0	0.00	47.15	0	6,902	0.00%
2024/02/20	4	46.93	0	0.00	47.00	4	7,005	0.06%
2024/02/19	3	47.90	25	47.85	47.85	-22	6,981	-0.32%
2024/02/16	3	47.70	0	0.00	47.65	3	7,059	0.04%
2024/02/15	5	46.15	0	0.00	46.30	5	7,018	0.07%
2024/02/05	28	45.69	0	0.00	45.75	28	6,987	0.40%
2024/02/02	5	46.30	3	46.20	46.20	2	6,915	0.03%
2024/01/31	2	48.00	1	47.80	47.60	1	6,832	0.01%
2024/01/30	0	48.00	1	48.10	47.80	-1	6,838	-0.01%
2024/01/29	0	0.00	16	47.03	47.50	-16	6,806	-0.24%
2024/01/24	4	47.14	16	47.93	47.10	-12	6,879	-0.17%
2024/01/22	1	46.00	0	0.00	46.00	1	6,968	0.01%
2024/01/19	10	46.00	0	0.00	46.00	10	6,994	0.14%
2024/01/18	0	0.00	1	46.05	46.05	-1	7,018	-0.01%
2024/01/17	10	45.85	1	45.85	45.90	9	7,040	0.13%
2024/01/11	11	47.09	27	47.44	47.20	-16	7,228	-0.22%
2024/01/10	1	47.65	0	0.00	47.50	1	7,246	0.01%
2024/01/09	5	47.90	2	48.10	47.85	3	7,392	0.04%
2024/01/04	15	47.93	3	47.95	47.80	12	7,477	0.16%
2024/01/03	2	49.30	0	0.00	48.65	2	7,427	0.03%
2023/12/29	15	48.90	2	48.88	48.85	13	7,502	0.17%
2023/12/28	12	48.84	6	48.95	48.75	6	7,474	0.08%
2023/12/27	2	49.18	0	0.00	49.20	2	7,433	0.03%
2023/12/26	1	49.25	6	49.92	49.20	-5	7,403	-0.07%
2023/12/25	9	49.80	0	0.00	49.00	9	7,233	0.12%
2023/12/22	102	51.15	50	50.46	49.45	52	7,151	0.73%	大買/
2023/12/20	0	0.00	2	51.55	51.70	-2	6,695	-0.03%
2023/12/19	1	50.60	11	50.71	50.90	-10	6,648	-0.15%
2023/12/18	0	0.00	1	51.70	51.60	-1	6,687	-0.01%
2023/12/15	2	50.90	12	50.87	51.50	-10	6,560	-0.15%
2023/12/14	5	50.10	19	50.24	49.80	-14	6,292	-0.22%
2023/12/13	23	49.51	1	50.20	49.40	22	6,241	0.35%
2023/12/12	2	49.80	3.4	49.85	49.70	-1.4	6,243	-0.02%
2023/12/11	0	0.00	3	49.67	49.00	-3	6,203	-0.05%
2023/12/08	2	48.90	0	0.00	49.25	2	6,294	0.03%
2023/12/07	0	0.00	2	50.00	49.35	-2	6,330	-0.03%
2023/12/06	1	48.70	2.5	49.36	50.10	-1.5	6,363	-0.02%
2023/12/05	4	49.10	41	48.83	48.70	-37	6,362	-0.58%
2023/12/04	1	49.55	14	49.95	49.45	-13	6,360	-0.20%
2023/12/01	0	0.00	10	49.46	49.35	-10	6,314	-0.16%
2023/11/30	1	47.50	12	48.49	48.70	-11	6,270	-0.18%
2023/11/29	3	47.78	0	0.00	47.75	3	6,552	0.05%
2023/11/28	2	47.18	0	0.00	47.50	2	6,644	0.03%
2023/11/27	12	47.74	12	47.04	46.90	0	6,811	0.00%
2023/11/24	4	48.10	3	48.20	47.85	1	7,115	0.01%
2023/11/22	8	47.79	45	47.74	47.75	-37	7,231	-0.51%
2023/11/21	13	46.28	13	46.55	46.75	0	7,064	0.00%
2023/11/17	0	0.00	5	46.60	46.40	-5	7,247	-0.07%
2023/11/16	7	46.25	1	46.00	46.50	6	7,257	0.08%
2023/11/14	2	45.75	6	45.53	45.30	-4	7,278	-0.05%
2023/11/09	0	0.00	10	45.30	45.40	-10	7,483	-0.13%
2023/11/08	1	45.70	0	0.00	45.65	1	7,656	0.01%
2023/11/03	0	0.00	0.1	45.45	45.55	-0.1	8,105	0.00%
2023/10/31	0	0.00	2	45.45	44.60	-2	8,873	-0.02%
2023/10/30	1	45.10	0	45.00	45.50	1	8,980	0.01%
2023/10/27	11	44.98	1	45.65	44.90	10	9,032	0.11%
2023/10/26	7	45.29	0	0.00	45.25	7	9,034	0.08%
2023/10/25	4	45.16	3	45.35	45.20	1	9,160	0.01%
2023/10/24	1	44.20	2	44.23	44.65	-1	9,235	-0.01%
2023/10/23	6	45.41	3	45.23	44.50	3	9,284	0.03%
2023/10/20	1	42.90	0	0.00	44.00	1	9,375	0.01%
2023/10/18	6	44.08	0	0.00	44.00	6	9,631	0.06%
2023/10/17	23	45.27	1	45.35	45.00	22	9,796	0.22%
2023/10/16	2	45.95	8	46.34	45.60	-6	9,989	-0.06%
2023/10/11	1	45.15	3	45.20	45.05	-2	10,432	-0.02%
2023/10/06	1	44.45	1	44.05	44.45	0	10,534	0.00%
2023/10/05	1	44.10	1.5	44.08	44.00	-0.5	10,699	0.00%
2023/10/04	7.5	44.13	0	0.00	43.90	7.5	10,774	0.07%
2023/10/03	11.1	45.15	1	45.50	45.15	10.1	10,741	0.09%
2023/10/02	0	0.00	1	45.85	45.60	-1	10,889	-0.01%
2023/09/28	1	45.45	1	45.80	45.45	0	11,290	0.00%
2023/09/27	1	45.20	1	45.10	45.20	0	11,545	0.00%
2023/09/26	1	45.45	3	46.10	45.10	-2	11,886	-0.02%
2023/09/25	0	0.00	5	46.32	46.50	-5	12,041	-0.04%
2023/09/22	2	45.00	2	45.18	45.40	0	12,061	0.00%
2023/09/21	3	45.05	0	0.00	45.25	3	12,203	0.02%
2023/09/20	0.4	46.40	1	46.25	46.20	-0.6	12,217	0.00%
2023/09/19	7	46.97	5	46.90	46.65	2	12,364	0.02%
2023/09/18	12	46.47	1	46.60	46.30	11	12,443	0.09%
2023/09/15	11	46.22	7	46.23	46.40	4	12,511	0.03%
2023/09/14	1.1	45.59	0	0.00	45.50	1.1	12,729	0.01%
2023/09/13	2	45.25	0	0.00	45.15	2	13,041	0.02%
2023/09/12	1	46.35	2	46.58	46.30	-1	13,042	-0.01%
2023/09/11	2	47.35	1	47.60	46.65	1	13,107	0.01%
2023/09/08	3	47.25	0	0.00	46.65	3	13,065	0.02%
2023/09/07	0	0.00	1.1	47.21	47.25	-1.1	13,134	-0.01%
2023/09/06	1	46.90	0	0.00	47.05	1	13,348	0.01%
2023/09/05	1	46.70	3	46.65	46.85	-2	13,387	-0.01%
2023/09/04	2	48.05	8	47.52	47.20	-6	13,466	-0.04%
2023/09/01	1	45.40	5	45.76	45.75	-4	13,262	-0.03%
2023/08/31	4.1	44.98	6	44.65	45.15	-1.9	13,483	-0.01%
2023/08/30	19	45.47	5	44.95	44.85	14	13,993	0.10%
2023/08/28	5	45.75	2	45.80	45.85	3	13,839	0.02%
2023/08/25	1	45.25	5	45.65	45.20	-4	13,768	-0.03%
2023/08/24	10.2	45.62	3	45.68	45.70	7.2	13,789	0.05%
2023/08/23	15	45.97	20	45.48	45.55	-5	13,730	-0.04%
2023/08/22	1	44.95	0	0.00	44.95	1	13,665	0.01%
2023/08/21	2	45.83	1	45.95	45.90	1	13,791	0.01%
2023/08/18	10	46.22	1	46.10	45.40	9	14,167	0.06%
2023/08/17	0	0.00	4	45.10	46.10	-4	14,655	-0.03%
2023/08/16	17	45.19	0	0.00	45.30	17	14,857	0.11%
2023/08/15	8	45.39	0	0.00	45.55	8	15,681	0.05%
2023/08/14	0	0.00	12	45.03	45.10	-12	15,771	-0.08%
2023/08/11	1	46.90	48	46.61	46.55	-47	15,792	-0.30%
2023/08/09	6	48.88	7	48.30	48.25	-1	15,800	-0.01%
2023/08/08	23	49.50	20	49.05	48.90	3	15,765	0.02%
2023/08/07	58	49.30	12	49.28	49.30	46	15,810	0.29%
2023/08/04	7	52.69	5	53.10	52.90	2	15,535	0.01%
2023/08/02	8	53.41	6	54.50	52.60	2	15,832	0.01%
2023/08/01	11	53.27	10	53.80	53.10	1	15,856	0.01%
2023/07/31	4	53.55	0	0.00	53.40	4	16,153	0.02%
2023/07/28	19	55.07	8	54.00	54.00	11	16,431	0.07%
2023/07/27	20	55.00	19	55.49	55.10	1	16,688	0.01%
2023/07/26	13	54.92	13	55.15	54.10	0	16,988	0.00%
2023/07/25	3.1	55.79	52	55.52	55.70	-48.9	17,576	-0.28%
2023/07/24	1	54.30	3	54.23	54.50	-2	17,776	-0.01%
2023/07/21	3	52.87	1	52.00	52.50	2	17,815	0.01%
2023/07/20	10	53.80	3	53.53	53.80	7	18,031	0.04%
2023/07/19	25	52.23	0	0.00	51.70	25	18,061	0.14%
2023/07/18	23	52.85	1	53.90	53.70	22	18,306	0.12%
2023/07/17	23	53.64	20	53.22	53.50	3	18,480	0.02%
2023/07/14	20	53.69	0	0.00	53.60	20	18,427	0.11%
2023/07/13	7	54.96	3	55.00	54.60	4	18,860	0.02%
2023/07/12	2	55.70	2	56.00	55.60	0	19,325	0.00%
2023/07/11	1	56.61	1	56.90	56.60	0	19,621	0.00%
2023/07/10	1	57.50	2	57.40	56.90	-1	20,468	0.00%
2023/07/07	8	56.28	1	56.20	56.10	7	21,173	0.03%
2023/07/06	20	57.87	0	0.00	57.30	20	21,351	0.09%
2023/07/05	2	59.75	4	60.45	60.50	-2	21,242	-0.01%
2023/07/04	8	58.66	7	60.16	60.00	1	21,045	0.00%
2023/07/03	2	58.50	17	59.15	59.40	-15	20,793	-0.07%
2023/06/30	0	0.00	13	57.70	57.60	-13	20,591	-0.06%
2023/06/29	2	57.00	3	57.97	57.10	-1	20,543	0.00%
2023/06/28	1	57.40	6	57.67	56.60	-5	20,443	-0.02%
2023/06/27	1	56.20	4	57.08	56.20	-3	20,598	-0.01%
2023/06/26	9	58.34	1	58.40	58.10	8	20,646	0.04%
2023/06/21	5	58.76	6	59.18	58.40	-1	20,678	0.00%
2023/06/20	29	59.71	27	58.77	58.20	2	20,649	0.01%
2023/06/19	4	60.15	7	60.23	60.60	-3	20,563	-0.01%
2023/06/16	3	58.77	1	58.90	58.00	2	20,613	0.01%
2023/06/15	20	56.70	23	57.38	58.60	-3	20,585	-0.01%
2023/06/14	23	57.07	20	57.50	56.60	3	20,658	0.01%
2023/06/13	20	56.50	29	57.14	57.30	-9	20,952	-0.04%
2023/06/12	27	57.63	30	57.00	56.60	-3	21,046	-0.01%
2023/06/09	16	58.99	16	59.01	58.70	0	20,987	0.00%
2023/06/08	13	59.64	17	59.55	59.20	-4	21,301	-0.02%
2023/06/07	3	59.03	1	59.30	59.30	2	21,446	0.01%
2023/06/06	7	59.20	8	60.25	59.30	-1	21,829	0.00%
2023/06/05	23	59.69	25	60.25	58.90	-2	22,475	-0.01%
2023/06/02	8	57.39	5	57.76	56.60	3	22,505	0.01%
2023/06/01	13	56.65	2	56.75	57.20	11	22,401	0.05%
2023/05/31	0	0.00	1	54.40	55.70	-1	22,283	0.00%
2023/05/30	10	54.50	10	54.10	54.10	0	22,289	0.00%
2023/05/29	0	0.00	5	55.28	54.90	-5	22,522	-0.02%
2023/05/26	20	54.50	21	54.30	54.10	-1	22,987	0.00%
2023/05/25	31	54.02	26	54.66	54.20	5	23,153	0.02%
2023/05/24	123	55.39	110	56.47	55.00	13	23,148	0.06%	大買/大賣/
2023/05/23	2	55.45	19	55.58	55.70	-17	22,937	-0.07%
2023/05/22	10	52.18	9	51.93	52.60	1	22,589	0.00%
2023/05/19	49	53.47	37	53.36	51.70	12	22,525	0.05%
2023/05/18	3	56.80	2	56.90	56.90	1	21,742	0.00%
2023/05/17	2	56.60	14	56.61	56.10	-12	21,600	-0.06%
2023/05/16	20	54.35	20	54.80	55.20	0	21,489	0.00%
2023/05/15	21	54.85	20	54.20	54.20	1	21,524	0.00%
2023/05/12	27	54.91	25	55.34	55.50	2	21,639	0.01%
2023/05/11	1	55.00	0	0.00	54.90	1	21,505	0.00%
2023/05/10	2	57.20	1	57.70	57.10	1	21,283	0.00%
2023/05/09	29	57.71	30	56.33	56.40	-1	21,155	0.00%
2023/05/08	26	58.12	32	58.55	58.10	-6	20,936	-0.03%
2023/05/05	33	59.13	1	58.60	58.00	32	21,002	0.15%
2023/05/04	5	59.74	0	0.00	60.10	5	20,885	0.02%
2023/05/03	2	58.95	3	58.77	58.50	-1	20,956	0.00%
2023/05/02	18	58.22	15	58.62	57.70	3	20,644	0.01%
2023/04/28	22	58.07	46	58.10	58.80	-24	20,417	-0.12%
2023/04/27	3	56.13	1	56.70	56.80	2	19,842	0.01%
2023/04/26	22	54.03	21	54.02	54.50	1	19,490	0.01%
2023/04/25	17	55.08	14	54.28	54.30	3	19,361	0.02%
2023/04/24	31	54.74	20	55.20	56.00	11	19,146	0.06%
2023/04/21	11	57.31	19	55.36	54.30	-8	19,157	-0.04%
2023/04/20	43	58.72	50	57.05	57.60	-7	18,682	-0.04%
2023/04/19	20	59.50	24.3	59.95	59.60	-4.3	18,409	-0.02%
2023/04/18	43	61.48	33	60.00	60.00	10	18,251	0.05%
2023/04/17	25	59.01	32	60.82	62.80	-7	17,846	-0.04%
2023/04/14	57	59.22	34	59.07	58.80	23	17,383	0.13%
2023/04/13	62	61.06	28	61.51	60.20	34	17,106	0.20%
2023/04/12	25	56.50	30.2	58.62	60.10	-5.2	16,326	-0.03%
2023/04/11	22	54.69	18	55.07	55.00	4	15,667	0.03%
2023/04/10	22	53.17	23	54.35	53.90	-1	15,476	-0.01%
2023/04/07	13	52.09	13	51.88	52.00	0	15,270	0.00%
2023/04/06	20	51.50	20	52.50	52.40	0	15,299	0.00%
2023/03/31	3	51.47	4	51.63	51.40	-1	15,361	-0.01%
2023/03/30	32	52.00	17	51.97	51.90	15	15,700	0.10%
2023/03/28	7	51.46	6	51.75	51.50	1	16,247	0.01%
2023/03/27	14	51.23	23	52.21	52.10	-9	16,054	-0.06%
2023/03/24	11	50.67	0	0.00	50.60	11	15,998	0.07%
2023/03/23	0	0.00	1	52.10	51.50	-1	16,171	-0.01%
2023/03/22	6	52.02	0	0.00	51.80	6	16,609	0.04%
2023/03/21	14	52.14	22.3	53.30	52.60	-8.3	17,190	-0.05%
2023/03/20	1	50.50	3	50.40	50.00	-2	17,266	-0.01%
2023/03/17	1	49.60	1	49.90	50.30	0	17,307	0.00%
2023/03/16	4	49.50	1	48.80	48.65	3	17,127	0.02%
2023/03/15	5	50.40	7	50.70	50.90	-2	16,866	-0.01%
2023/03/14	3	49.78	7	49.79	49.55	-4	16,699	-0.02%
2023/03/13	5	49.35	15	49.50	50.00	-10	16,595	-0.06%
2023/03/10	4	49.30	3	48.90	50.00	1	16,262	0.01%
2023/03/09	10	48.80	5	49.16	49.20	5	16,160	0.03%
2023/03/08	84	48.64	74.3	49.02	49.00	9.7	15,791	0.06%
2023/03/07	207	46.71	243	46.85	48.10	-36	15,134	-0.24%	大買/大賣/
2023/03/06	13	43.72	34	43.73	43.75	-21	14,515	-0.14%
2023/03/03	6	43.46	2	43.78	43.25	4	14,651	0.03%
2023/03/02	1	43.15	1	43.40	43.70	0	14,911	0.00%
2023/03/01	18	43.92	1.2	43.17	43.55	16.8	15,377	0.11%
2023/02/24	11.3	43.56	34	45.06	45.05	-22.7	15,369	-0.15%
2023/02/23	5	43.46	2	43.60	44.20	3	14,942	0.02%
2023/02/22	0	0.00	25	41.80	42.50	-25	14,839	-0.17%
2023/02/21	5	41.90	1	42.10	41.90	4	15,002	0.03%
2023/02/20	34	41.96	8	41.75	42.00	26	15,126	0.17%
2023/02/17	0	0.00	23	40.88	41.25	-23	15,085	-0.15%
2023/02/16	0	0.00	4	40.48	40.40	-4	14,928	-0.03%
2023/02/15	6	39.65	5	39.85	39.90	1	15,145	0.01%
2023/02/14	2	38.95	0	0.00	39.55	2	15,145	0.01%
2023/02/13	19	38.94	0	0.00	39.00	19	15,203	0.12%
2023/02/10	3	40.10	1	40.50	39.70	2	15,261	0.01%
2023/02/09	1	39.75	3	39.65	39.75	-2	15,195	-0.01%
2023/02/08	0	0.00	3	39.57	39.40	-3	15,238	-0.02%
2023/02/07	3	39.70	8	39.70	39.80	-5	15,196	-0.03%
2023/02/06	0	0.00	4	38.90	38.95	-4	15,198	-0.03%
2023/02/03	11	39.58	4	39.29	39.45	7	15,146	0.05%
2023/02/02	11	40.05	1	40.00	40.30	10	14,990	0.07%
2023/02/01	47	40.14	40	40.23	40.00	7	15,057	0.05%
2023/01/31	5	37.90	4	38.03	37.85	1	14,970	0.01%
2023/01/30	12	37.43	5	37.79	37.65	7	15,052	0.05%
2023/01/17	2	36.50	1	36.60	36.65	1	15,072	0.01%
2023/01/16	21	36.59	0	0.00	36.35	21	15,055	0.14%
2023/01/13	1	37.05	3	37.00	36.80	-2	15,021	-0.01%
2023/01/12	0	0.00	1	36.90	36.70	-1	15,112	-0.01%
2023/01/11	7	36.26	0	0.00	36.85	7	15,160	0.05%
2023/01/06	2	35.05	1	35.20	35.20	1	15,182	0.01%
2023/01/05	7	35.56	15	35.45	35.05	-8	15,367	-0.05%
2023/01/04	6	36.06	0	0.00	36.40	6	15,563	0.04%
2023/01/03	5.5	36.35	3	36.45	36.40	2.5	15,843	0.02%
2022/12/30	0	0.00	3	37.25	37.15	-3	16,066	-0.02%
2022/12/29	2	36.05	2	36.15	36.25	0	16,319	0.00%
2022/12/28	6	36.70	2	36.63	36.45	4	16,375	0.02%
2022/12/27	2	36.83	0.5	36.55	36.75	1.5	16,472	0.01%
2022/12/23	2	37.60	1	37.50	37.50	1	16,641	0.01%
2022/12/22	1	37.55	1	37.70	37.75	0	16,716	0.00%
2022/12/21	8	36.71	35	36.69	37.00	-27	16,567	-0.16%
2022/12/20	6	35.37	0	0.00	34.85	6	16,376	0.04%
2022/12/19	9	35.47	3	35.95	35.35	6	16,566	0.04%
2022/12/16	10	36.27	3	36.23	36.40	7	16,796	0.04%
2022/12/15	18	37.11	14	37.09	36.60	4	16,699	0.02%
2022/12/14	11	36.71	5	36.83	37.00	6	16,358	0.04%
2022/12/13	27	35.53	138.2	36.10	36.75	-111.2	15,840	-0.70%	大賣/鉅額交易
2022/12/12	1	34.60	15	34.76	35.05	-14	15,076	-0.09%
2022/12/09	3	33.45	7	33.18	33.70	-4	14,541	-0.03%
2022/12/07	6	32.37	0	0.00	32.25	6	14,417	0.04%
2022/12/06	4	32.83	0	0.00	32.55	4	14,313	0.03%
2022/12/05	12	33.38	1	33.80	33.30	11	14,299	0.08%
2022/12/02	11	33.49	0	0.00	33.40	11	14,205	0.08%
2022/12/01	11	33.75	3	33.40	33.65	8	14,143	0.06%
2022/11/30	1	33.05	0	0.00	33.00	1	13,923	0.01%
2022/11/29	7	33.35	7	33.59	33.50	0	13,734	0.00%
2022/11/28	0	32.85	0	0.00	32.95	0	13,468	0.00%
2022/11/25	28	32.60	28	32.99	32.60	0	13,400	0.00%
2022/11/24	4	32.75	0	0.00	32.80	4	13,297	0.03%
2022/11/23	10	33.42	6	33.18	33.95	4	12,927	0.03%
2022/11/22	0	0.00	4	33.00	33.20	-4	12,413	-0.03%
2022/11/21	47.1	32.27	0	0.00	32.30	47.1	12,123	0.39%
2022/11/18	33	31.85	33	32.21	31.65	0	12,001	0.00%
2022/11/17	14	32.55	24	32.66	32.40	-10	11,939	-0.08%
2022/11/16	21	31.99	30.1	31.73	32.15	-9.1	11,602	-0.08%
2022/11/15	4	31.25	4	31.15	31.45	0	11,366	0.00%
2022/11/14	0	0.00	5	30.65	30.70	-5	11,283	-0.04%
2022/11/11	3	30.15	2	30.10	30.10	1	11,223	0.01%
2022/11/09	1	30.90	1	31.45	30.85	0	11,063	0.00%
2022/11/08	3	30.85	6	30.61	30.80	-3	10,999	-0.03%
2022/11/07	2	30.35	7	30.35	30.25	-5	10,930	-0.05%
2022/11/04	0	0.00	2	29.23	29.40	-2	10,871	-0.02%
2022/11/03	5	28.61	2	28.65	28.65	3	10,994	0.03%
2022/11/02	5	28.77	5	28.87	28.75	0	11,019	0.00%
2022/11/01	0	0.00	1	28.45	28.50	-1	11,004	-0.01%
2022/10/31	2	28.28	9	28.44	28.40	-7	11,002	-0.06%
2022/10/28	9	28.82	1	28.65	28.25	8	11,002	0.07%
2022/10/27	33	28.42	34	28.51	28.50	-1	10,770	-0.01%
2022/10/26	10	29.69	3	29.78	29.40	7	10,592	0.07%
2022/10/25	18	30.59	14	30.46	30.35	4	10,651	0.04%
2022/10/24	10	30.55	12	30.56	30.70	-2	10,724	-0.02%
2022/10/21	10	30.14	8	30.50	30.10	2	10,796	0.02%
2022/10/20	19	30.11	14	30.25	30.45	5	10,897	0.05%
2022/10/19	0	0.00	2	31.15	30.55	-2	10,811	-0.02%
2022/10/18	0	0.00	5	29.80	30.00	-5	10,940	-0.05%
2022/10/14	0	0.00	5	31.30	30.65	-5	11,000	-0.05%
2022/10/13	4	30.20	1	30.75	29.35	3	11,075	0.03%
2022/10/11	0	0.00	8	31.48	31.75	-8	11,401	-0.07%
2022/10/07	2	31.48	6.1	31.50	31.75	-4.1	11,477	-0.04%
2022/10/06	3	30.55	19.1	30.94	31.10	-16.1	11,338	-0.14%
2022/10/05	0	0.00	9	29.96	29.90	-9	11,190	-0.08%
2022/10/04	2	29.73	2	29.85	29.85	0	11,237	0.00%
2022/10/03	6	28.70	11	29.02	29.20	-5	11,103	-0.05%
2022/09/30	6	28.48	3	28.93	29.55	3	11,018	0.03%
2022/09/28	2	27.50	1	27.50	27.40	1	10,628	0.01%
2022/09/27	1	29.00	2	28.95	29.00	-1	10,423	-0.01%
2022/09/26	6	29.70	7	30.08	29.25	-1	10,195	-0.01%
2022/09/23	1	30.25	47	30.02	30.10	-46	9,844	-0.47%
2022/09/20	0	0.00	2	28.20	28.30	-2	9,448	-0.02%
2022/09/16	2	28.20	2	28.30	28.20	0	9,460	0.00%
2022/09/15	3	28.83	1	29.20	28.65	2	9,565	0.02%
2022/09/14	7	28.64	0	0.00	28.80	7	9,583	0.07%
2022/09/13	1	28.80	1	28.85	28.90	0	9,675	0.00%
2022/09/12	3	28.62	4.7	28.76	28.70	-1.7	9,858	-0.02%
2022/09/08	0	0.00	1	27.50	27.90	-1	9,920	-0.01%
2022/09/07	1	27.40	48	27.28	27.35	-47	10,004	-0.47%
2022/09/06	4.2	27.26	0	0.00	27.20	4.2	10,074	0.04%
2022/09/05	1	27.50	0	0.00	27.50	1	10,204	0.01%
2022/09/02	12.2	27.70	22	27.69	27.65	-9.8	10,261	-0.10%
2022/09/01	3	28.30	0	0.00	28.10	3	10,247	0.03%
2022/08/31	23.2	28.55	20	28.63	28.45	3.2	10,267	0.03%
2022/08/30	0	0.00	1	28.95	28.80	-1	10,187	-0.01%
2022/08/29	0	0.00	2	28.40	28.40	-2	10,214	-0.02%
2022/08/25	4	29.06	3	29.00	29.00	1	10,350	0.01%
2022/08/24	26	29.07	25	28.98	28.90	1	10,473	0.01%
2022/08/23	21	28.75	14	28.84	28.90	7	10,646	0.07%
2022/08/22	47	28.51	43	28.65	28.75	4	10,736	0.04%
2022/08/19	56	29.08	55	29.14	29.00	1	10,746	0.01%
2022/08/18	16	29.30	15	29.43	29.45	1	10,875	0.01%
2022/08/17	5	29.49	0	0.00	29.25	5	11,148	0.04%
2022/08/16	34	29.78	0	0.00	29.50	34	11,265	0.30%
2022/08/12	11	30.16	4	30.05	30.00	7	11,879	0.06%
2022/08/11	6	30.50	8	30.54	30.45	-2	11,930	-0.02%
2022/08/10	17	31.61	2	30.90	30.70	15	12,004	0.12%
2022/08/09	50	31.11	3	31.00	31.20	47	12,123	0.39%
2022/08/05	1	30.40	1	30.35	30.40	0	12,413	0.00%
2022/08/04	6	29.93	3	30.33	30.35	3	12,725	0.02%
2022/08/03	0.1	30.40	13	30.85	30.40	-12.9	13,847	-0.09%
2022/08/02	31	30.80	30	30.88	30.90	1	14,494	0.01%
2022/08/01	10	31.52	4	31.56	31.40	6	14,677	0.04%
2022/07/29	1.1	31.36	5	31.26	31.20	-3.9	14,887	-0.03%
2022/07/28	16	30.91	15	30.78	30.75	1	14,936	0.01%
2022/07/27	21	30.01	22	30.09	30.45	-1	15,013	-0.01%
2022/07/26	0	0.00	2	30.35	30.45	-2	15,266	-0.01%
2022/07/25	36	29.95	34	30.22	30.35	2	15,401	0.01%
2022/07/22	1	29.45	0	0.00	29.30	1	15,430	0.01%
2022/07/21	16	28.65	25	29.06	29.00	-9	16,482	-0.05%
2022/07/20	39	29.32	28	29.15	29.05	11	18,316	0.06%
2022/07/19	10	28.76	17	29.42	29.70	-7	19,359	-0.04%
2022/07/18	90	28.77	99	28.86	29.00	-9	19,944	-0.05%
2022/07/15	2	27.35	30.1	26.98	27.35	-28.1	19,673	-0.14%
2022/07/14	0	0.00	165	23.36	25.10	-165	19,617	-0.84%	大賣/鉅額交易
2022/07/13	9	23.73	1	23.70	23.65	8	19,695	0.04%
2022/07/12	7	23.77	200	23.65	23.65	-193	19,744	-0.98%	大賣/鉅額交易
2022/07/11	95	26.21	45	26.07	26.25	50	20,168	0.25%
2022/07/08	250	25.56	5	25.35	25.70	245	21,286	1.15%	大買/鉅額交易
2022/07/07	55	24.96	1	24.85	24.90	54	21,950	0.25%
2022/07/06	2	24.75	0	0.00	24.40	2	22,120	0.01%
2022/07/01	0	0.00	11	24.60	24.25	-11	22,661	-0.05%
2022/06/30	1	25.25	0	0.00	25.10	1	22,627	0.00%
2022/06/29	2	25.43	0	0.00	25.65	2	22,613	0.01%
2022/06/28	1	25.25	14	25.88	25.80	-13	22,620	-0.06%
2022/06/27	25	26.18	5	26.10	26.30	20	22,612	0.09%
2022/06/23	6	25.57	6	25.40	25.40	0	22,605	0.00%
2022/06/22	3	26.43	3	26.32	25.95	0	22,519	0.00%
2022/06/20	8	26.88	2	26.98	25.95	6	22,427	0.03%
2022/06/17	8	28.22	1	28.05	27.90	7	22,282	0.03%
2022/06/16	5	29.15	1	29.40	29.00	4	22,194	0.02%
2022/06/15	0	0.00	1	29.25	28.65	-1	22,114	0.00%
2022/06/14	13	28.25	360	28.06	28.45	-347	22,067	-1.57%	大賣/鉅額交易
2022/06/13	28	29.74	0	0.00	29.10	28	22,170	0.13%
2022/06/10	70	30.20	0	0.00	30.20	70	22,205	0.32%
2022/06/09	1	30.15	3	30.20	29.95	-2	22,247	-0.01%
2022/06/08	0	0.00	3	29.80	30.05	-3	22,261	-0.01%
2022/06/07	1	29.55	2	29.73	29.80	-1	22,362	0.00%
2022/06/02	11	28.90	4	28.78	28.80	7	22,769	0.03%
2022/06/01	3	29.33	1	29.45	29.55	2	22,924	0.01%
2022/05/31	12	29.80	2	29.70	29.40	10	22,897	0.04%
2022/05/30	3	30.62	5	31.00	30.70	-2	22,869	-0.01%
2022/05/27	0	0.00	1	31.20	30.90	-1	23,008	0.00%
2022/05/26	13	31.65	2	31.05	31.00	11	23,087	0.05%
2022/05/25	4	30.68	15	31.38	31.60	-11	22,981	-0.05%
2022/05/24	4	31.13	6	30.83	30.70	-2	22,716	-0.01%
2022/05/23	154	31.30	7	31.17	30.90	147	22,524	0.65%	大買/鉅額交易
2022/05/20	2	30.73	3	30.97	30.25	-1	22,346	0.00%
2022/05/19	4	30.30	157	30.40	30.60	-153	22,169	-0.69%	大賣/鉅額交易
2022/05/18	7	30.36	7	30.25	30.20	0	21,994	0.00%
2022/05/17	8	29.69	3	30.00	29.80	5	21,825	0.02%
2022/05/16	5	29.09	6	29.60	30.05	-1	21,497	0.00%
2022/05/13	259	29.09	5	28.95	29.00	254	21,295	1.19%	大買/鉅額交易
2022/05/12	3	28.77	202	29.65	28.55	-199	21,107	-0.94%	大賣/鉅額交易
2022/05/11	124	31.71	162	31.48	30.60	-38	20,729	-0.18%	大買/大賣/
2022/05/10	234	31.19	245	31.19	31.10	-11	19,544	-0.06%	大買/大賣/
2022/05/09	59	29.88	6	29.83	29.00	53	18,800	0.28%
2022/05/06	305	29.79	10	29.52	29.70	295	18,430	1.60%	大買/鉅額交易
2022/05/05	36	29.18	14	28.93	29.00	22	17,966	0.12%
2022/05/04	6	28.56	8	28.54	28.70	-2	17,641	-0.01%
2022/05/03	8	27.86	4	27.75	28.00	4	17,390	0.02%
2022/04/29	2	29.28	54	29.07	28.90	-52	16,966	-0.31%
2022/04/28	58	28.72	4	28.71	28.50	54	16,719	0.32%
2022/04/27	80	30.42	78	30.47	28.80	2	16,354	0.01%
2022/04/26	352.1	32.97	648	33.19	31.55	-295.9	15,213	-1.95%	大買/大賣/鉅額交易
2022/04/25	152.1	32.55	155	32.53	33.35	-2.9	13,191	-0.02%	大買/大賣/
2022/04/22	80	31.43	131	31.37	32.35	-51	11,844	-0.43%	大賣/
2022/04/21	2	29.70	2	29.40	29.45	0	10,750	0.00%
2022/04/20	13	29.80	7	29.91	29.80	6	10,526	0.06%
2022/04/19	4	30.08	7	29.53	30.10	-3	10,074	-0.03%
2022/04/18	8.1	29.20	1	29.55	29.00	7.1	9,706	0.07%
2022/04/15	23	30.44	6	30.47	29.95	17	9,386	0.18%
2022/04/14	17	30.20	27	30.19	29.85	-10	8,735	-0.11%
2022/04/13	254	29.24	13	28.95	29.25	241	7,484	3.22%	大買/鉅額交易
2022/04/12	3	27.20	2.1	27.18	27.55	0.9	6,739	0.01%
2022/04/11	59	27.56	7	27.42	27.55	52	6,542	0.79%
2022/04/08	3	26.52	6	26.70	26.85	-3	6,172	-0.05%
2022/04/07	1	26.40	2	26.30	25.70	-1	5,975	-0.02%
2022/04/06	0	0.00	1	25.80	26.15	-1	5,855	-0.02%
2022/04/01	0	0.00	10	25.63	25.85	-10	5,801	-0.17%
2022/03/31	0	0.00	1	25.10	25.30	-1	5,778	-0.02%
2022/03/30	1	25.25	0	0.00	25.40	1	5,804	0.02%
2022/03/29	0	0.00	1	26.05	25.70	-1	5,790	-0.02%
2022/03/28	1	25.40	20	25.15	25.70	-19	5,788	-0.33%
2022/03/25	1	25.70	0	0.00	25.75	1	5,846	0.02%
2022/03/24	0	0.00	1	26.00	25.90	-1	5,884	-0.02%
2022/03/23	0	0.00	7	25.63	25.65	-7	5,862	-0.12%
2022/03/22	3	25.45	3	25.57	25.50	0	5,819	0.00%
2022/03/21	5	25.00	12	25.51	24.90	-7	5,765	-0.12%
2022/03/18	0	0.00	1	24.80	24.60	-1	5,748	-0.02%
2022/03/17	0	0.00	5	24.86	25.00	-5	5,814	-0.09%
2022/03/16	2	24.10	1	24.75	23.90	1	5,747	0.02%
2022/03/15	8	26.00	11	25.93	25.85	-3	5,481	-0.05%
2022/03/14	11	26.19	32	26.36	26.35	-21	5,389	-0.39%
2022/03/11	2	25.73	0	0.00	25.65	2	5,295	0.04%
2022/03/10	2	24.90	3	25.77	25.90	-1	5,206	-0.02%
2022/03/09	6	24.85	4	25.01	25.20	2	5,049	0.04%
2022/03/08	3	24.97	17	24.47	24.65	-14	4,932	-0.28%
2022/03/07	13	26.47	10	26.25	26.15	3	4,513	0.07%
2022/03/04	9	26.17	8	26.40	25.90	1	4,187	0.02%
2022/03/03	11	26.30	10	26.08	26.25	1	4,069	0.02%
2022/03/02	5	25.31	2	25.15	25.80	3	3,846	0.08%
2022/03/01	10	24.75	1	24.50	24.90	9	3,707	0.24%
2022/02/25	2	23.85	5	23.83	23.90	-3	3,634	-0.08%
2022/02/24	0	0.00	10	23.20	22.90	-10	3,539	-0.28%
2022/02/23	5	23.80	5	23.45	23.50	0	3,490	0.00%
2022/02/22	7	23.04	7	23.37	23.50	0	3,446	0.00%
2022/02/21	16	24.03	10	24.10	23.90	6	3,271	0.18%
2022/02/18	0	0.00	2	22.80	22.85	-2	3,001	-0.07%
2022/02/16	1	22.50	0	0.00	22.25	1	2,965	0.03%
2022/02/14	3	21.82	0	0.00	22.00	3	3,116	0.10%
2022/02/09	0	0.00	5	21.85	21.95	-5	3,311	-0.15%
2022/02/07	0	0.00	5	20.75	21.20	-5	3,329	-0.15%
2022/01/26	1	20.20	0	0.00	20.20	1	3,351	0.03%
2022/01/24	5	20.63	0	0.00	20.65	5	3,440	0.15%
2022/01/20	0	0.00	2	21.18	21.20	-2	3,526	-0.06%
2022/01/18	5	21.35	2	21.40	21.10	3	3,609	0.08%
2022/01/17	2	21.05	0	0.00	21.15	2	3,671	0.05%
2022/01/14	7	21.02	5	21.15	21.20	2	3,814	0.05%
2022/01/13	0	0.00	17	21.75	21.50	-17	3,886	-0.44%
2022/01/12	1	21.05	2	21.15	21.40	-1	3,889	-0.03%
2022/01/10	0	0.00	1	21.35	21.30	-1	3,890	-0.03%
2022/01/07	12	21.33	0	0.00	21.40	12	3,912	0.31%
2022/01/05	4	21.70	0	0.00	21.60	4	4,027	0.10%
2022/01/04	2	21.65	0	0.00	21.60	2	4,112	0.05%
2021/12/28	2	22.00	0	0.00	21.85	2	4,369	0.05%
2021/12/27	2	22.05	0	0.00	22.00	2	4,474	0.04%
2021/12/24	1	22.60	0	0.00	22.20	1	4,537	0.02%
2021/12/23	0	0.00	3	22.38	22.35	-3	4,538	-0.07%
2021/12/22	6	22.40	4	22.30	22.30	2	4,557	0.04%
2021/12/20	0	0.00	11	22.45	22.70	-11	4,481	-0.25%
2021/12/15	0	0.00	3	21.65	21.75	-3	4,533	-0.07%
2021/12/14	7	21.55	5	21.55	21.55	2	4,585	0.04%
2021/12/13	6	22.18	5	22.35	22.25	1	4,612	0.02%
2021/12/09	2	21.60	0	0.00	21.45	2	4,772	0.04%
2021/12/08	3	21.90	1	21.65	21.65	2	5,027	0.04%
2021/12/07	0	0.00	7	21.81	21.85	-7	5,313	-0.13%
2021/12/06	0	0.00	2	21.45	21.30	-2	5,361	-0.04%
2021/12/03	8	21.49	3	21.37	21.30	5	5,461	0.09%
2021/12/02	6	21.22	9	21.28	21.20	-3	5,567	-0.05%
2021/12/01	2	21.23	1	21.25	21.25	1	5,774	0.02%
2021/11/30	5	20.94	1	20.95	20.95	4	5,981	0.07%
2021/11/29	2	20.70	2	20.80	20.80	0	6,123	0.00%
2021/11/26	2	21.25	4	21.25	21.25	-2	6,557	-0.03%
2021/11/25	8	22.17	0	0.00	21.80	8	7,106	0.11%
2021/11/24	0	0.00	4	22.03	22.00	-4	7,076	-0.06%
2021/11/23	0	0.00	2	21.55	21.25	-2	7,061	-0.03%
2021/11/19	1	21.30	3	21.05	21.05	-2	7,621	-0.03%
2021/11/18	5	21.25	10	21.25	21.25	-5	7,845	-0.06%
2021/11/17	2	21.35	0	0.00	21.35	2	8,259	0.02%
2021/11/16	0	0.00	1	21.75	21.55	-1	8,381	-0.01%
2021/11/15	3	22.10	1	21.70	21.75	2	8,549	0.02%
2021/11/12	8	22.13	2	22.15	22.15	6	8,930	0.07%
2021/11/11	3	22.48	12	22.22	22.25	-9	9,405	-0.10%
2021/11/10	2	21.65	10	21.81	21.60	-8	9,815	-0.08%
2021/11/09	13	21.75	2	21.85	22.00	11	10,616	0.10%
2021/11/08	14	22.22	0	0.00	22.15	14	11,587	0.12%
2021/11/04	5	21.30	0	0.00	21.20	5	12,380	0.04%
2021/11/03	0	0.00	2	21.75	21.60	-2	13,125	-0.02%
2021/11/02	1	21.50	0	0.00	21.15	1	13,351	0.01%
2021/11/01	9	21.17	0	0.00	21.00	9	13,595	0.07%
2021/10/29	5	21.17	19	21.06	21.20	-14	14,022	-0.10%
2021/10/28	1	20.95	0.1	21.50	21.50	0.9	14,531	0.01%
2021/10/27	0	0.00	2	21.50	21.30	-2	15,244	-0.01%
2021/10/22	3	22.38	15	22.05	21.90	-12	18,103	-0.07%
2021/10/12	0	0.00	1	22.80	22.60	-1	21,530	0.00%
2021/10/08	1	23.55	0	0.00	22.95	1	21,625	0.00%
2021/10/07	0	0.00	6	23.70	23.65	-6	21,690	-0.03%
2021/10/06	1	23.35	1	23.90	23.30	0	21,890	0.00%
2021/10/05	2	22.83	1	22.50	23.75	1	22,108	0.00%
2021/10/04	1	22.65	2	23.25	22.65	-1	22,144	0.00%
2021/10/01	5	24.20	0	0.00	24.05	5	22,269	0.02%
2021/09/23	5	25.45	0	0.00	24.85	5	27,414	0.02%
2021/09/16	2	26.00	1	26.00	26.00	1	29,021	0.00%
2021/09/14	5	26.00	4	26.23	26.10	1	28,920	0.00%
2021/09/13	2	26.45	12	26.77	26.95	-10	28,902	-0.03%
2021/09/10	12	26.59	1	26.65	26.05	11	28,697	0.04%
2021/09/09	1	25.65	3	25.43	25.70	-2	28,390	-0.01%
2021/09/08	15	25.44	1	24.85	24.75	14	28,335	0.05%
2021/09/07	10	25.80	18	25.84	25.40	-8	28,251	-0.03%
2021/09/06	10	26.15	5	26.33	25.60	5	28,141	0.02%
2021/09/03	12	27.01	14	26.76	26.35	-2	27,935	-0.01%
2021/09/02	4	26.74	1	26.45	26.65	3	27,745	0.01%
2021/09/01	16	27.18	5	26.97	27.00	11	27,620	0.04%
2021/08/31	10	26.91	20	26.96	27.20	-10	27,184	-0.04%
2021/08/30	0	0.00	3	26.07	26.00	-3	26,686	-0.01%
2021/08/27	5	25.72	7	25.78	26.00	-2	26,770	-0.01%
2021/08/26	10	26.21	11	26.84	25.60	-1	27,415	0.00%
2021/08/25	1	25.35	0	0.00	25.35	1	27,090	0.00%
2021/08/24	6	25.37	2	25.78	25.65	4	27,011	0.01%
2021/08/23	5	26.00	7	25.50	25.85	-2	26,875	-0.01%
2021/08/20	6	24.45	0	0.00	24.60	6	26,510	0.02%
2021/08/19	7	24.47	3	24.22	24.20	4	26,365	0.02%
2021/08/18	4	24.25	5	24.05	25.60	-1	26,158	0.00%
2021/08/17	9	25.18	1.1	24.84	23.90	7.9	25,777	0.03%
2021/08/16	111	27.10	110	26.51	26.40	1	25,231	0.00%	大買/大賣/
2021/08/13	15.1	28.41	7	28.65	27.55	8.1	24,737	0.03%
2021/08/12	67	28.54	84	28.73	29.75	-17	23,927	-0.07%
2021/08/11	10	27.43	33	27.19	27.85	-23	22,963	-0.10%
2021/08/10	38	27.64	4	27.59	27.30	34	22,367	0.15%
2021/08/09	21	27.99	24.5	28.35	27.95	-3.5	22,110	-0.02%
2021/08/06	8	27.11	8	27.23	26.95	0	21,412	0.00%
2021/08/05	11	26.71	20	26.65	26.65	-9	21,222	-0.04%
2021/08/04	22	28.13	184	28.35	27.40	-162	21,141	-0.77%	大賣/鉅額交易
2021/08/03	100	28.85	14	28.67	28.85	86	21,239	0.40%
2021/08/02	117	28.89	74	28.94	29.30	43	20,948	0.21%	大買/
2021/07/30	32	28.00	19	27.98	27.20	13	20,265	0.06%
2021/07/29	25	27.19	15	27.79	27.95	10	19,168	0.05%
2021/07/28	6	26.25	3	26.33	25.75	3	17,963	0.02%
2021/07/27	7	25.78	6	25.60	25.60	1	17,718	0.01%
2021/07/26	11	26.10	11	26.94	26.90	0	17,744	0.00%
2021/07/23	1	26.70	4	25.79	26.70	-3	17,549	-0.02%
2021/07/22	3	25.53	4	25.64	25.00	-1	17,272	-0.01%
2021/07/21	12	26.95	10	26.89	26.50	2	17,026	0.01%
2021/07/20	11	26.43	17	26.48	26.75	-6	16,240	-0.04%
2021/07/19	6	26.61	15	26.62	27.10	-9	15,653	-0.06%
2021/07/16	0	0.00	7	25.03	25.10	-7	15,298	-0.05%
2021/07/15	20	24.52	7	24.48	24.85	13	15,227	0.09%
2021/07/13	8	24.19	0	0.00	23.50	8	16,149	0.05%
2021/07/12	3	25.45	10	25.69	25.05	-7	16,669	-0.04%
2021/07/09	6	25.08	4	25.08	24.65	2	17,158	0.01%
2021/07/08	16	24.86	0	0.00	24.95	16	17,332	0.09%
2021/07/07	0	0.00	3	24.40	24.30	-3	17,117	-0.02%
2021/07/06	3	26.20	4	25.79	25.60	-1	16,927	-0.01%
2021/07/05	11	26.52	13	26.95	26.35	-2	16,765	-0.01%
2021/07/02	15	25.78	16	26.41	25.65	-1	16,464	-0.01%
2021/07/01	102	28.22	12	27.65	26.80	90	15,961	0.56%	大買/
2021/06/30	70	27.31	70	27.10	27.50	0	14,329	0.00%
2021/06/29	32	24.26	44	24.12	25.15	-12	12,019	-0.10%
2021/06/28	13	22.80	24	22.26	22.90	-11	10,786	-0.10%
2021/06/25	1	21.20	1	21.35	20.85	0	10,250	0.00%
2021/06/24	0	0.00	1	20.80	20.65	-1	10,167	-0.01%
2021/06/23	5	20.26	12	20.87	20.45	-7	10,125	-0.07%
2021/06/22	18	21.19	8	20.91	20.80	10	10,050	0.10%
2021/06/21	10	19.90	6	19.92	20.10	4	9,892	0.04%
2021/06/18	3	20.32	0	0.00	20.25	3	9,820	0.03%
2021/06/17	2	20.55	13	20.84	20.45	-11	9,781	-0.11%
2021/06/16	5	20.55	0	0.00	20.30	5	9,748	0.05%
2021/06/15	1	20.70	1	20.95	20.85	0	9,714	0.00%
2021/06/11	6	20.54	1	20.60	20.40	5	9,696	0.05%
2021/06/10	0	0.00	1	19.90	20.40	-1	9,670	-0.01%
2021/06/09	0	0.00	4	20.80	20.35	-4	9,630	-0.04%
2021/06/08	1	21.10	0.2	20.95	21.00	0.8	9,596	0.01%
2021/06/07	2	21.25	2	20.43	20.80	0	9,580	0.00%
2021/06/04	1	21.75	10	22.06	21.70	-9	9,486	-0.09%
2021/06/03	28	22.33	28	22.52	22.45	0	9,303	0.00%
2021/06/02	7	20.94	4	21.13	21.70	3	8,530	0.04%
2021/05/31	4	20.31	0	0.00	20.00	4	8,437	0.05%
2021/05/26	0	0.00	3	18.70	18.65	-3	8,291	-0.04%
2021/05/25	3	18.50	0	0.00	18.40	3	8,292	0.04%
2021/05/24	0	0.00	10	18.86	18.95	-10	8,373	-0.12%
2021/05/20	2	18.20	5	18.75	18.05	-3	8,310	-0.04%
2021/05/19	8	18.68	4	18.70	18.65	4	8,274	0.05%
2021/05/18	0	0.00	2	17.80	18.25	-2	8,174	-0.02%
2021/05/14	1	18.15	10	18.20	17.55	-9	8,010	-0.11%
2021/05/13	0	0.00	10	19.20	18.55	-10	7,916	-0.13%
2021/05/12	2	20.60	3	21.65	19.60	-1	7,828	-0.01%
2021/05/11	17	22.09	13	22.19	21.70	4	7,594	0.05%
2021/05/10	2	21.80	4	22.10	22.15	-2	7,003	-0.03%
2021/05/07	12	20.77	9	20.50	21.20	3	6,735	0.04%
2021/05/06	2	20.60	4	21.25	20.35	-2	6,625	-0.03%
2021/05/05	2	20.70	15	20.76	20.40	-13	6,476	-0.20%
2021/05/04	11	19.68	3	19.55	19.55	8	6,276	0.13%
2021/05/03	2	21.60	7	21.78	21.65	-5	6,096	-0.08%
2021/04/29	26	21.23	3	21.07	21.20	23	5,810	0.40%
2021/04/28	1	20.40	0	0.00	20.60	1	5,639	0.02%
2021/04/27	0	0.00	11	20.87	21.00	-11	5,570	-0.20%
2021/04/26	4	21.04	2	21.30	21.20	2	5,472	0.04%
2021/04/22	6	21.79	20	22.55	20.55	-14	5,281	-0.27%
2021/04/21	5	21.75	36	21.90	21.70	-31	4,844	-0.64%
2021/04/20	34	22.42	6	22.29	22.10	28	4,649	0.60%
2021/04/19	83	23.28	28	22.06	23.65	55	4,266	1.29%
2021/04/16	57	21.74	39.3	21.36	21.50	17.7	3,385	0.52%
2021/04/15	32	20.75	2	21.00	20.95	30	2,604	1.15%
2021/04/14	1	18.55	35	18.96	19.75	-34	1,850	-1.84%
2021/04/12	0	0.00	1	18.30	18.25	-1	1,510	-0.07%
2021/04/08	30	18.40	1	18.15	18.35	29	1,395	2.08%
2021/04/07	0	0.00	2	17.78	17.80	-2	1,262	-0.16%
2021/04/01	1	17.15	1	17.10	17.05	0	1,129	0.00%
2021/03/30	1	16.95	0	0.00	17.00	1	1,141	0.09%
2021/03/25	1	16.70	0	0.00	16.60	1	1,330	0.08%
2021/03/24	1	16.95	0	0.00	16.95	1	1,333	0.08%
2021/03/08	1	17.30	0	0.00	17.15	1	1,561	0.06%
2021/03/05	2	17.55	0	0.00	17.20	2	1,552	0.13%
2021/03/04	2	17.30	4	17.40	17.80	-2	1,468	-0.14%
2021/03/03	2	16.93	0	0.00	17.20	2	1,403	0.14%
2021/02/26	1	17.35	0	0.00	17.15	1	1,385	0.07%
2021/02/24	1.1	17.55	1	17.65	17.25	0.1	1,305	0.01%
2021/02/23	0.1	16.90	1	17.10	16.95	-0.9	1,172	-0.08%
2021/02/22	1	16.25	0	0.00	16.20	1	1,135	0.09%
2021/02/18	0	0.00	1	16.05	16.30	-1	1,156	-0.09%
2021/02/17	0	0.00	5	15.86	15.95	-5	1,151	-0.43%
2021/01/29	10	15.50	0	0.00	15.40	10	1,149	0.87%
2021/01/27	5	15.33	0	0.00	15.25	5	1,141	0.44%
2021/01/20	1	15.30	0	0.00	15.30	1	1,128	0.09%
2021/01/18	0	0.00	2	15.60	15.70	-2	1,109	-0.18%
2021/01/15	1	15.80	0	0.00	15.85	1	1,103	0.09%
2021/01/11	1	16.55	0	0.00	16.45	1	1,062	0.09%
2021/01/07	1	17.15	0	0.00	17.00	1	1,031	0.10%
2021/01/06	1	17.20	0	0.00	17.00	1	1,025	0.10%
2021/01/05	1	17.20	1	17.65	17.35	0	1,007	0.00%
2020/12/29	1	17.30	0	0.00	17.20	1	937	0.11%
2020/12/25	0	0.00	2	17.23	17.15	-2	904	-0.22%
2020/12/22	4	17.74	3	17.85	17.00	1	856	0.12%
2020/12/21	3	18.03	1	18.30	18.25	2	784	0.26%
2020/12/15	3	18.08	8	17.63	17.45	-5	637	-0.78%
2020/12/14	5	17.85	1	17.75	17.50	4	590	0.68%
2020/12/11	0	0.00	2	16.85	16.75	-2	519	-0.38%
2020/12/10	4	17.16	1	17.10	17.20	3	489	0.61%
2020/12/08	1	16.35	0	0.00	16.15	1	355	0.28%
2020/11/26	1	16.20	0	0.00	16.25	1	362	0.28%
2020/11/24	0	0.00	1	16.10	16.10	-1	361	-0.28%
2020/11/13	1	15.45	0	0.00	15.55	1	344	0.29%
2020/11/11	1	15.45	0	0.00	15.45	1	355	0.28%
2020/09/23	0	0.00	2	16.05	15.90	-2	357	-0.56%
2020/09/10	1	16.75	0	0.00	16.55	1	426	0.23%
2020/09/03	1	16.10	0	0.00	16.10	1	371	0.27%
2020/07/01	21	15.65	21	15.70	15.70	0	479	0.00%
2020/04/30	0	0.00	1	16.10	16.15	-1	631	-0.16%
2020/04/27	1	15.40	0	0.00	15.45	1	657	0.15%
2020/04/14	0	0.00	1	15.10	15.45	-1	654	-0.15%
2020/04/13	0	0.00	1	15.15	15.10	-1	654	-0.15%
2020/03/26	2	14.38	0	0.00	14.40	2	623	0.32%
2020/03/25	0	0.00	2	14.45	14.40	-2	621	-0.32%
2020/03/24	2	14.05	0	0.00	14.10	2	622	0.32%
2020/03/23	0	0.00	1	13.80	14.10	-1	615	-0.16%
2020/02/14	0	0.00	3	17.35	17.30	-3	504	-0.59%
2020/02/10	0	0.00	5	16.87	16.90	-5	534	-0.94%
2020/01/02	0	0.00	1	18.75	18.75	-1	627	-0.16%
2019/12/25	0	0.00	0.2	18.60	18.70	-0.2	653	-0.04%
2019/12/24	0	0.00	1	18.70	18.70	-1	663	-0.15%
2019/12/20	0	0.00	1	18.65	18.55	-1	684	-0.15%
2019/12/19	1	18.60	3	18.55	18.65	-2	689	-0.29%
2019/12/17	3	18.45	0	0.00	18.45	3	703	0.43%
2019/12/11	2	18.20	0	0.00	18.20	2	724	0.28%
2019/12/09	1	18.35	0	0.00	18.35	1	741	0.13%
2019/11/20	1	18.10	0	0.00	18.30	1	1,146	0.09%
2019/11/13	1	18.70	0.2	18.60	18.55	0.8	1,529	0.06%
2019/11/12	1	18.65	5	18.75	18.75	-4	1,529	-0.26%
2019/11/05	0	0.00	2	19.40	19.40	-2	1,521	-0.13%
2019/10/31	2	19.10	0	0.00	19.00	2	1,559	0.13%
2019/10/29	5	19.10	0	0.00	19.05	5	1,566	0.32%
2019/09/19	0	0.00	1	20.30	20.35	-1	1,522	-0.07%
2019/09/09	0	0.00	1	20.80	20.80	-1	1,520	-0.07%
2019/09/05	0	0.00	1	20.65	20.70	-1	1,492	-0.07%
2019/09/03	6	20.99	2	20.95	21.15	4	1,449	0.28%
2019/09/02	3	20.95	1	20.95	21.15	2	1,435	0.14%
2019/08/30	0	0.00	5	20.60	20.45	-5	1,321	-0.38%
2019/08/29	0	0.00	5	20.50	20.55	-5	1,316	-0.38%
2019/08/27	0	0.00	30	20.45	20.35	-30	1,294	-2.32%
2019/08/21	0	0.00	11	20.35	20.55	-11	1,214	-0.91%
2019/08/20	8	20.20	1	20.40	20.15	7	1,160	0.60%
2019/08/19	41	20.88	20	20.70	20.60	21	1,109	1.89%
2019/08/16	20	20.40	25	19.78	20.50	-5	981	-0.51%
2019/08/15	3	19.20	3	19.30	19.20	0	829	0.00%
2019/08/14	3	19.35	0	0.00	19.35	3	828	0.36%
2019/08/06	1	19.20	0	0.00	19.30	1	841	0.12%
2019/07/29	0	0.00	10	19.50	19.40	-10	831	-1.20%
2019/07/24	30	19.60	0	0.00	19.70	30	816	3.67%
2019/07/18	0	0.00	3	19.35	19.25	-3	887	-0.34%
2019/07/12	1	19.25	0	0.00	19.15	1	928	0.11%
2019/07/04	3	19.00	0	0.00	19.05	3	1,051	0.29%
2019/06/24	0	0.00	30	19.60	19.85	-30	1,488	-2.02%
2019/06/17	30	19.30	0	0.00	19.35	30	1,638	1.83%
2019/05/16	0	0.00	5	20.00	19.90	-5	2,948	-0.17%
2019/05/08	0	0.00	1	19.35	19.35	-1	2,908	-0.03%
2019/05/02	0	0.00	7	19.65	19.80	-7	2,898	-0.24%
2019/04/29	2	19.60	0	0.00	19.50	2	2,904	0.07%
2019/04/24	1	20.30	0	0.00	20.40	1	2,830	0.04%
2019/04/10	10	21.05	0	0.00	20.70	10	2,880	0.35%
2019/03/29	2	21.15	2	21.15	21.20	0	2,659	0.00%
2019/03/28	0	0.00	1	20.20	20.10	-1	2,573	-0.04%
2019/03/27	1	21.25	0.1	21.15	21.15	0.9	2,446	0.04%
2019/03/26	1	22.85	0.3	22.50	22.50	0.7	2,317	0.03%
2019/03/22	1	22.90	6	23.48	22.80	-5	2,255	-0.22%
2019/03/20	1	23.25	0	0.00	23.45	1	2,170	0.05%
2019/03/19	1	23.00	52	23.99	23.45	-51	2,111	-2.42%
2019/03/18	10	22.70	1	22.70	22.70	9	1,795	0.50%
2019/03/15	2	22.13	0	0.00	22.15	2	1,686	0.12%
2019/03/13	1	21.90	2	22.30	21.95	-1	1,587	-0.06%
2019/03/12	1	22.45	3	22.20	21.90	-2	1,521	-0.13%
2019/03/08	2	20.75	0	0.00	21.15	2	1,284	0.16%
2019/03/07	5	21.64	1	21.35	20.80	4	1,461	0.27%
2019/03/06	0	0.00	1.2	21.20	21.20	-1.2	1,310	-0.09%
2019/02/25	1.2	19.17	0	0.00	19.30	1.2	959	0.13%
2019/02/22	0.3	18.95	0	0.00	18.95	0.3	948	0.04%
2019/01/14	0	0.00	2	19.00	18.95	-2	802	-0.25%
2019/01/09	0	0.00	2	19.25	19.15	-2	774	-0.26%
2019/01/08	2	19.20	0	0.00	19.20	2	753	0.27%
2018/12/28	0	0.00	4	16.55	16.60	-4	627	-0.64%
2018/12/27	4	16.45	0	0.00	16.55	4	629	0.64%
2018/12/17	0	0.00	7	16.62	16.55	-7	626	-1.12%
2018/12/14	6	16.53	9	16.69	16.55	-3	629	-0.48%
2018/12/12	10	16.60	0	0.00	16.70	10	623	1.60%
2018/12/05	0	0.00	15	16.89	17.00	-15	615	-2.44%
2018/12/04	4	16.44	14	16.69	16.80	-10	606	-1.65%
2018/12/03	6	16.25	3	16.35	16.40	3	598	0.50%
2018/11/30	20	16.17	23	16.31	16.00	-3	589	-0.51%
2018/11/29	15	16.28	9	16.37	16.25	6	369	1.62%
2018/11/28	12	16.24	15	16.40	16.40	-3	354	-0.85%
2018/11/27	24	16.18	27	16.33	16.35	-3	343	-0.87%
2018/11/26	9	16.17	9	16.32	16.40	0	331	0.00%
2018/11/23	3	16.15	6	16.35	16.40	-3	323	-0.93%
2018/11/22	9	16.25	3	16.45	16.45	6	317	1.89%
2018/11/21	28	16.33	12	16.43	16.45	16	310	5.15%
2018/11/20	6	16.60	1	16.70	16.70	5	298	1.67%
2018/11/14	1	16.75	0	0.00	16.80	1	325	0.31%
2018/08/22	0	0.00	1	18.05	18.15	-1	716	-0.14%
2018/08/09	0	0.00	3	17.65	17.70	-3	731	-0.41%
2018/08/08	0	0.00	7	17.70	17.65	-7	735	-0.95%
2018/07/26	0	0.00	8	17.05	17.35	-8	761	-1.05%
2018/07/25	12	16.83	4	16.95	17.00	8	752	1.06%
2018/07/16	10	17.50	0	0.00	17.55	10	766	1.30%
2018/06/07	0	0.00	3	19.05	19.10	-3	756	-0.40%
2018/04/23	0	0.00	15	19.63	19.55	-15	774	-1.94%
2018/04/19	0	0.00	3.4	19.74	19.70	-3.4	780	-0.44%
2018/03/07	0.8	19.75	0	0.00	19.70	0.8	1,163	0.07%
2018/03/06	0	0.00	5	19.75	19.75	-5	1,164	-0.43%
2018/02/27	0	0.00	1	20.20	20.20	-1	1,174	-0.09%
2018/02/06	10	20.15	2	20.30	20.00	8	1,187	0.67%
2018/02/05	0	0.00	35	20.14	20.65	-35	1,164	-3.01%
2018/01/26	7	20.10	0	0.00	20.15	7	1,176	0.59%
2018/01/09	20	20.20	0	0.00	20.25	20	1,124	1.78%
2018/01/05	0	0.00	10	20.15	20.15	-10	1,120	-0.89%
2018/01/04	0	20.05	0	0.00	20.10	0	1,116	0.00%
2018/01/03	0	0.00	10	20.30	20.25	-10	1,119	-0.89%
2018/01/02	10	20.10	0	0.00	19.95	10	1,101	0.91%