榮剛 (5009)-第一金-華江券商分點個股進出

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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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	1	55.30	55.80	-1	11,131	-0.01%
2024/05/16	11	54.99	0	0.00	54.90	11	11,014	0.10%
2024/05/15	22	55.21	4	55.30	55.20	18	10,959	0.16%
2024/05/14	3.7	54.83	1	54.80	55.80	2.7	10,834	0.03%
2024/05/13	10	55.22	10	55.80	55.20	0	10,659	0.00%
2024/05/10	0	0.00	3	55.60	56.00	-3	10,556	-0.03%
2024/05/09	24	55.45	10.2	56.24	54.90	13.8	10,442	0.13%
2024/05/08	15.3	54.71	3.5	55.09	54.70	11.7	10,252	0.11%
2024/05/07	9	54.80	30	55.38	54.50	-21	10,194	-0.21%
2024/05/06	22	56.59	0	0.00	56.10	22	9,960	0.22%
2024/05/03	9	57.43	8	57.63	57.00	1	9,729	0.01%
2024/05/02	14	57.43	87.1	56.86	57.60	-73.1	9,394	-0.78%
2024/04/30	20	55.06	40.1	55.56	54.20	-20.1	8,518	-0.24%
2024/04/29	0	0.00	37.1	54.28	54.80	-37.1	8,034	-0.46%
2024/04/26	12	53.38	29.1	53.10	52.80	-17.1	7,806	-0.22%
2024/04/25	6	52.53	6	52.95	52.60	0	7,679	0.00%
2024/04/24	16.1	52.79	12.1	52.85	53.00	4	7,613	0.05%
2024/04/23	37.3	53.55	13.1	52.99	52.80	24.2	7,547	0.32%
2024/04/22	44.2	54.34	136	54.26	54.20	-91.8	7,350	-1.25%	大賣/
2024/04/19	16	53.84	26	54.73	54.90	-10	7,016	-0.14%
2024/04/18	215	54.73	72	54.40	54.70	143	6,616	2.16%	大買/鉅額交易
2024/04/17	4	53.68	51	53.63	53.50	-47	6,379	-0.74%
2024/04/16	52	52.16	14.2	52.26	51.90	37.8	6,043	0.63%
2024/04/15	32	54.08	38.8	53.85	53.30	-6.8	5,658	-0.12%
2024/04/12	3	52.63	4	52.50	52.50	-1	5,187	-0.02%
2024/04/11	9	52.59	28	52.73	52.60	-19	5,092	-0.37%
2024/04/10	136	52.06	151	52.32	52.50	-15	4,927	-0.30%	大買/大賣/
2024/04/09	2	50.05	18	50.10	50.40	-16	4,584	-0.35%
2024/04/08	20	49.35	41	49.84	49.40	-21	4,469	-0.47%
2024/04/03	24	49.32	14	49.98	49.40	10	4,460	0.22%
2024/04/02	10	49.45	0	0.00	49.30	10	4,494	0.22%
2024/03/29	24	49.38	0	49.35	49.30	24	4,723	0.51%
2024/03/28	1	49.65	3	50.47	49.65	-2	4,887	-0.04%
2024/03/27	13	49.64	18	49.86	49.65	-5	5,331	-0.09%
2024/03/26	1	48.85	0	0.00	49.05	1	5,334	0.02%
2024/03/25	3	49.90	3	49.77	49.80	0	5,373	0.00%
2024/03/22	0	48.90	3	49.18	49.00	-3	5,440	-0.06%
2024/03/21	0	0.00	3	49.00	49.00	-3	5,739	-0.05%
2024/03/20	1	49.05	0	0.00	48.90	1	5,835	0.02%
2024/03/19	1	49.10	9.4	49.23	48.85	-8.4	5,894	-0.14%
2024/03/18	0	0.00	4	48.39	48.40	-4	5,952	-0.07%
2024/03/15	1	47.55	14	47.75	47.70	-13	5,980	-0.22%
2024/03/14	1	47.65	0	0.00	47.75	1	6,016	0.02%
2024/03/13	21	47.81	1	48.65	47.70	20	6,105	0.33%
2024/03/12	11	48.51	17	48.46	48.55	-6	6,164	-0.10%
2024/03/11	5	48.05	1	48.20	47.95	4	6,209	0.06%
2024/03/08	27	47.77	0	0.00	47.70	27	6,321	0.43%
2024/03/07	0	0.00	1	48.45	48.35	-1	6,424	-0.02%
2024/03/06	14	48.86	14	49.00	48.75	0	6,482	0.00%
2024/03/05	18	48.78	21	48.79	48.70	-3	6,483	-0.05%
2024/03/04	14	48.30	1	48.40	48.30	13	6,432	0.20%
2024/03/01	23	47.95	20.2	48.14	48.30	2.8	6,473	0.04%
2024/02/29	14	46.82	0.1	46.95	47.00	13.9	6,393	0.22%
2024/02/27	1	46.30	0	0.00	46.50	1	6,533	0.02%
2024/02/26	1	46.40	17	46.54	46.45	-16	6,762	-0.24%
2024/02/23	2	46.80	0	0.00	46.70	2	6,819	0.03%
2024/02/22	0	0.00	1	47.60	47.15	-1	6,850	-0.01%
2024/02/21	2	47.10	0	0.00	47.15	2	6,902	0.03%
2024/02/20	6.2	47.34	11	47.62	47.00	-4.8	7,005	-0.07%
2024/02/19	7	47.93	22	47.86	47.85	-15	6,981	-0.21%
2024/02/16	2	47.40	5	47.52	47.65	-3	7,059	-0.04%
2024/02/15	2	46.00	1	46.35	46.30	1	7,018	0.01%
2024/02/05	11	45.65	0	0.00	45.75	11	6,987	0.16%
2024/02/02	10	46.22	0	0.00	46.20	10	6,915	0.14%
2024/02/01	19	47.17	0	0.00	47.05	19	6,860	0.28%
2024/01/31	17	47.81	3	48.30	47.60	14	6,832	0.20%
2024/01/30	1	47.80	8	48.28	47.80	-7	6,838	-0.10%
2024/01/29	2	47.35	7	47.54	47.50	-5	6,806	-0.07%
2024/01/25	24	47.04	0	0.00	46.85	24	6,822	0.35%
2024/01/24	4	47.24	8	47.70	47.10	-4	6,879	-0.06%
2024/01/23	18	46.34	1	46.15	46.40	17	6,854	0.25%
2024/01/22	3	45.98	0	0.00	46.00	3	6,968	0.04%
2024/01/19	1	45.80	0	0.00	46.00	1	6,994	0.01%
2024/01/18	1	45.80	0	0.00	46.05	1	7,018	0.01%
2024/01/17	8.1	46.15	1	47.20	45.90	7.1	7,040	0.10%
2024/01/16	1	47.60	5	47.35	47.15	-4	7,129	-0.06%
2024/01/12	1	47.20	0	0.00	47.10	1	7,199	0.01%
2024/01/11	7	47.02	7	47.31	47.20	0	7,228	0.00%
2024/01/10	3	47.58	0	0.00	47.50	3	7,246	0.04%
2024/01/09	6.1	47.98	1	47.90	47.85	5.1	7,392	0.07%
2024/01/08	16	48.78	0	0.00	48.50	16	7,394	0.22%
2024/01/05	1	48.70	2	48.83	48.85	-1	7,444	-0.01%
2024/01/04	3.1	47.99	0	0.00	47.80	3.1	7,477	0.04%
2024/01/03	23	48.91	4	48.95	48.65	19	7,427	0.26%
2023/12/29	22	49.39	0.1	48.55	48.85	21.9	7,502	0.29%
2023/12/28	4.4	48.95	1	49.30	48.75	3.4	7,474	0.05%
2023/12/27	0	0.00	1	49.30	49.20	-1	7,433	-0.01%
2023/12/26	23	49.62	3	50.30	49.20	20	7,403	0.27%
2023/12/25	2.2	49.47	2	49.00	49.00	0.2	7,233	0.00%
2023/12/22	9.2	51.11	16	50.97	49.45	-6.8	7,151	-0.10%
2023/12/20	0	0.00	1	51.70	51.70	-1	6,695	-0.01%
2023/12/19	4	50.68	1	50.70	50.90	3	6,648	0.05%
2023/12/18	8	51.81	10.4	51.67	51.60	-2.4	6,687	-0.04%
2023/12/15	20	51.39	35	51.46	51.50	-15	6,560	-0.23%
2023/12/14	5	49.95	2	50.15	49.80	3	6,292	0.05%
2023/12/13	0	0.00	3	49.85	49.40	-3	6,241	-0.05%
2023/12/12	4	49.51	2	50.00	49.70	2	6,243	0.03%
2023/12/11	0	0.00	2	50.00	49.00	-2	6,203	-0.03%
2023/12/08	5	48.90	0	0.00	49.25	5	6,294	0.08%
2023/12/07	4.5	49.47	0	0.00	49.35	4.5	6,330	0.07%
2023/12/06	0	0.00	7	49.38	50.10	-7	6,363	-0.11%
2023/12/05	1	48.90	2	48.75	48.70	-1	6,362	-0.02%
2023/12/04	4	49.65	1.4	49.68	49.45	2.6	6,360	0.04%
2023/12/01	1	49.20	2	49.35	49.35	-1	6,314	-0.02%
2023/11/30	2	47.75	58.4	47.82	48.70	-56.4	6,270	-0.90%
2023/11/29	1	47.75	54	47.98	47.75	-53	6,552	-0.81%
2023/11/28	0	0.00	1	47.60	47.50	-1	6,644	-0.02%
2023/11/27	11	47.40	1	48.00	46.90	10	6,811	0.15%
2023/11/24	14	48.25	7	48.26	47.85	7	7,115	0.10%
2023/11/22	7	47.59	115.9	47.70	47.75	-108.9	7,231	-1.51%	大賣/鉅額交易
2023/11/21	0	0.00	9	46.60	46.75	-9	7,064	-0.13%
2023/11/17	25	46.46	1	46.55	46.40	24	7,247	0.33%
2023/11/16	0	0.00	4	46.24	46.50	-4	7,257	-0.06%
2023/11/14	0	0.00	3.1	45.97	45.30	-3.1	7,278	-0.04%
2023/11/13	0	0.00	1	45.60	45.25	-1	7,305	-0.01%
2023/11/10	2	45.00	0	0.00	45.00	2	7,352	0.03%
2023/11/09	1	45.50	0	0.00	45.40	1	7,483	0.01%
2023/11/08	2	45.65	3	45.70	45.65	-1	7,656	-0.01%
2023/11/07	12	45.80	4	45.80	45.70	8	7,795	0.10%
2023/11/06	0.4	45.70	1	45.80	45.90	-0.6	7,925	-0.01%
2023/11/02	2	44.98	1	45.10	45.25	1	8,337	0.01%
2023/11/01	6	44.79	0.2	45.05	44.50	5.9	8,836	0.07%
2023/10/31	0	0.00	2	45.75	44.60	-2	8,873	-0.02%
2023/10/30	0	0.00	3	45.40	45.50	-3	8,980	-0.03%
2023/10/27	5	45.28	0	0.00	44.90	5	9,032	0.06%
2023/10/26	0.2	45.41	3	45.52	45.25	-2.8	9,034	-0.03%
2023/10/25	5	45.23	1.1	45.20	45.20	3.9	9,160	0.04%
2023/10/24	3	44.22	0	0.00	44.65	3	9,235	0.03%
2023/10/23	2	45.30	1	44.95	44.50	1	9,284	0.01%
2023/10/20	2	43.35	2	43.56	44.00	0	9,375	0.00%
2023/10/19	2.2	43.97	13	43.95	43.90	-10.8	9,503	-0.11%
2023/10/18	13	44.27	0	0.00	44.00	13	9,631	0.13%
2023/10/17	17.1	45.09	0	0.00	45.00	17.1	9,796	0.17%
2023/10/16	2.8	45.88	8	46.19	45.60	-5.2	9,989	-0.05%
2023/10/13	1	45.31	1.7	45.84	45.30	-0.7	10,021	-0.01%
2023/10/12	0.4	44.98	5	45.10	45.75	-4.6	10,295	-0.04%
2023/10/11	0.3	45.23	13.2	45.30	45.05	-12.9	10,432	-0.12%
2023/10/06	0.2	44.60	2	44.20	44.45	-1.9	10,534	-0.02%
2023/10/05	3	44.12	0	0.00	44.00	3	10,699	0.03%
2023/10/04	17.1	44.32	14	44.59	43.90	3.1	10,774	0.03%
2023/10/03	1	45.40	0	0.00	45.15	1	10,741	0.01%
2023/10/02	13	45.65	4	45.95	45.60	9	10,889	0.08%
2023/09/28	0	0.00	14	45.73	45.45	-14	11,290	-0.12%
2023/09/27	3	45.05	7	45.29	45.20	-4	11,545	-0.03%
2023/09/26	13.3	45.43	1	45.50	45.10	12.3	11,886	0.10%
2023/09/25	0.1	46.55	13.2	46.09	46.50	-13.1	12,041	-0.11%
2023/09/22	11	45.10	20	45.34	45.40	-9	12,061	-0.07%
2023/09/21	28.1	45.19	0	0.00	45.25	28.1	12,203	0.23%
2023/09/20	0.3	46.54	0	0.00	46.20	0.3	12,217	0.00%
2023/09/19	29.1	46.93	4	46.91	46.65	25.1	12,364	0.20%
2023/09/18	4	46.39	10	46.54	46.30	-6	12,443	-0.05%
2023/09/15	4	46.05	7	46.30	46.40	-3	12,511	-0.02%
2023/09/14	5	45.44	2	45.53	45.50	3	12,729	0.02%
2023/09/13	67.3	45.35	9	45.51	45.15	58.3	13,041	0.45%
2023/09/12	13	46.52	7	46.42	46.30	6	13,042	0.05%
2023/09/11	6	46.92	8	47.08	46.65	-2	13,107	-0.02%
2023/09/08	8.1	46.95	4	46.78	46.65	4.1	13,065	0.03%
2023/09/07	8	46.98	11	47.34	47.25	-3	13,134	-0.02%
2023/09/06	7	47.01	13	47.20	47.05	-6	13,348	-0.04%
2023/09/05	12.4	46.77	17	47.02	46.85	-4.6	13,387	-0.03%
2023/09/04	24	47.29	75	47.50	47.20	-51	13,466	-0.38%
2023/09/01	9	45.85	17	45.94	45.75	-8	13,262	-0.06%
2023/08/31	115.8	44.82	2	44.70	45.15	113.8	13,483	0.84%	大買/鉅額交易
2023/08/30	95.2	46.05	3	45.62	44.85	92.2	13,993	0.66%
2023/08/29	7.2	45.65	8	46.03	46.70	-0.8	13,793	-0.01%
2023/08/28	7	45.81	9	46.23	45.85	-2	13,839	-0.01%
2023/08/25	2	45.30	1	45.15	45.20	1	13,768	0.01%
2023/08/24	2	45.85	6	45.73	45.70	-4	13,789	-0.03%
2023/08/23	6.1	45.56	13	46.11	45.55	-6.9	13,730	-0.05%
2023/08/22	18.1	45.46	1	45.15	44.95	17.1	13,665	0.13%
2023/08/21	3	45.90	9	46.19	45.90	-6	13,791	-0.04%
2023/08/18	10.1	45.84	0	46.30	45.40	10.1	14,167	0.07%
2023/08/17	2.5	45.60	11	46.13	46.10	-8.5	14,655	-0.06%
2023/08/16	8	45.22	2	45.48	45.30	6	14,857	0.04%
2023/08/15	8	45.44	6	45.57	45.55	2	15,681	0.01%
2023/08/14	17	45.78	7	45.64	45.10	10	15,771	0.06%
2023/08/11	22	46.74	27	46.92	46.55	-5	15,792	-0.03%
2023/08/10	9	47.77	2	48.00	47.45	7	15,783	0.04%
2023/08/09	19	48.26	8	48.29	48.25	11	15,800	0.07%
2023/08/08	24	48.79	10	49.01	48.90	14	15,765	0.09%
2023/08/07	40.5	49.38	34	48.62	49.30	6.5	15,810	0.04%
2023/08/04	3	52.63	4	52.98	52.90	-1	15,535	-0.01%
2023/08/02	5	52.78	15	53.91	52.60	-10	15,832	-0.06%
2023/08/01	8	53.20	1	53.30	53.10	7	15,856	0.04%
2023/07/31	8	53.53	1	54.80	53.40	7	16,153	0.04%
2023/07/28	14.2	54.38	155	54.14	54.00	-140.8	16,431	-0.86%	大賣/鉅額交易
2023/07/27	6.7	55.18	4	55.60	55.10	2.7	16,688	0.02%
2023/07/26	11	54.89	0.1	54.70	54.10	11	16,988	0.06%
2023/07/25	28.1	55.69	62	55.58	55.70	-34	17,576	-0.19%
2023/07/24	1	54.80	8	54.28	54.50	-7	17,776	-0.04%
2023/07/21	17	52.51	6	52.60	52.50	11	17,815	0.06%
2023/07/20	5.3	53.53	7	52.90	53.80	-1.8	18,031	-0.01%
2023/07/19	31.1	52.58	32	51.98	51.70	-0.9	18,061	0.00%
2023/07/18	9	52.78	2	53.80	53.70	7	18,306	0.04%
2023/07/17	12	53.21	6	53.50	53.50	6	18,480	0.03%
2023/07/14	20	54.22	5	53.60	53.60	15	18,427	0.08%
2023/07/13	28	54.91	23	54.78	54.60	5	18,860	0.03%
2023/07/12	2	55.85	2	55.80	55.60	0	19,325	0.00%
2023/07/11	47.2	56.99	16	56.53	56.60	31.2	19,621	0.16%
2023/07/10	20	57.45	37	57.03	56.90	-17	20,468	-0.08%
2023/07/07	19.1	56.46	8	56.60	56.10	11.1	21,173	0.05%
2023/07/06	62	57.79	11	58.20	57.30	51	21,351	0.24%
2023/07/05	13	60.05	6.3	60.46	60.50	6.8	21,242	0.03%
2023/07/04	25.1	58.51	6.2	59.87	60.00	18.8	21,045	0.09%
2023/07/03	15	58.68	17.1	58.25	59.40	-2.1	20,793	-0.01%
2023/06/30	8	57.71	1	57.90	57.60	7	20,591	0.03%
2023/06/29	16	57.76	7	57.20	57.10	9	20,543	0.04%
2023/06/28	2.1	57.44	12.5	57.20	56.60	-10.3	20,443	-0.05%
2023/06/27	8.3	56.39	1.1	56.88	56.20	7.2	20,598	0.03%
2023/06/26	6.4	58.28	3	58.20	58.10	3.4	20,646	0.02%
2023/06/21	6	58.90	2	58.90	58.40	4	20,678	0.02%
2023/06/20	14.1	59.21	1	59.40	58.20	13.1	20,649	0.06%
2023/06/19	15	60.35	27.9	60.06	60.60	-12.9	20,563	-0.06%
2023/06/16	4	58.70	9	58.90	58.00	-5	20,613	-0.02%
2023/06/15	39	58.41	25	58.38	58.60	14	20,585	0.07%
2023/06/14	2.5	56.67	5	57.50	56.60	-2.6	20,658	-0.01%
2023/06/13	12	57.08	0.2	57.27	57.30	11.8	20,952	0.06%
2023/06/12	3.4	56.70	8.2	57.17	56.60	-4.8	21,046	-0.02%
2023/06/09	5.1	58.81	13	59.00	58.70	-7.9	20,987	-0.04%
2023/06/08	8.2	59.78	5	59.60	59.20	3.2	21,301	0.02%
2023/06/07	11.5	59.00	23.1	59.08	59.30	-11.6	21,446	-0.05%
2023/06/06	28	59.58	7	59.54	59.30	21	21,829	0.10%
2023/06/05	30	59.48	70.8	59.95	58.90	-40.8	22,475	-0.18%
2023/06/02	2	57.35	9	57.59	56.60	-7	22,505	-0.03%
2023/06/01	2	56.90	11	56.91	57.20	-9	22,401	-0.04%
2023/05/31	0	0.00	31	54.85	55.70	-31	22,283	-0.14%
2023/05/30	11.1	54.65	20	54.20	54.10	-9	22,289	-0.04%
2023/05/29	8	55.36	23	54.81	54.90	-15	22,522	-0.07%
2023/05/26	22	54.45	12	54.25	54.10	10	22,987	0.04%
2023/05/25	9.3	53.95	1	54.50	54.20	8.3	23,153	0.04%
2023/05/24	10.3	55.73	7	55.54	55.00	3.3	23,148	0.01%
2023/05/23	74	55.44	139	55.31	55.70	-65	22,937	-0.28%	大賣/
2023/05/22	29	51.31	11	52.05	52.60	18	22,589	0.08%
2023/05/19	127.1	52.87	15.3	52.83	51.70	111.8	22,525	0.50%	大買/鉅額交易
2023/05/18	2.3	56.37	3	57.17	56.90	-0.8	21,742	0.00%
2023/05/17	7.2	56.12	3	56.37	56.10	4.2	21,600	0.02%
2023/05/16	1.3	54.82	5	54.84	55.20	-3.8	21,489	-0.02%
2023/05/15	5	54.10	0	0.00	54.20	5	21,524	0.02%
2023/05/12	1	55.10	1	54.40	55.50	0	21,639	0.00%
2023/05/11	3	55.67	1	55.00	54.90	2	21,505	0.01%
2023/05/10	1	57.10	3	57.53	57.10	-2	21,283	-0.01%
2023/05/09	4	56.88	81	56.21	56.40	-77	21,155	-0.36%
2023/05/08	2	58.50	61	58.49	58.10	-59	20,936	-0.28%
2023/05/05	20.3	58.37	48	58.25	58.00	-27.7	21,002	-0.13%
2023/05/04	16	59.60	15	58.87	60.10	1	20,885	0.00%
2023/05/03	23	58.27	21	58.63	58.50	2	20,956	0.01%
2023/05/02	7.2	58.27	3	57.90	57.70	4.2	20,644	0.02%
2023/04/28	50.2	58.06	35.1	58.47	58.80	15.1	20,417	0.07%
2023/04/27	24.3	55.64	24	56.62	56.80	0.3	19,842	0.00%
2023/04/26	35.1	54.14	3	54.20	54.50	32.1	19,490	0.16%
2023/04/25	115.2	53.87	5	55.20	54.30	110.2	19,361	0.57%	大買/鉅額交易
2023/04/24	12	55.14	15	55.79	56.00	-3	19,146	-0.02%
2023/04/21	27.9	55.65	41	55.02	54.30	-13.1	19,157	-0.07%
2023/04/20	4.6	58.04	6	57.67	57.60	-1.5	18,682	-0.01%
2023/04/19	5	59.82	3	60.13	59.60	2	18,409	0.01%
2023/04/18	10.7	61.42	23	60.64	60.00	-12.3	18,251	-0.07%
2023/04/17	238	61.33	53	61.70	62.80	185	17,846	1.04%	大買/鉅額交易
2023/04/14	34	58.86	19	58.63	58.80	15	17,383	0.09%
2023/04/13	107	61.01	85	61.36	60.20	22	17,106	0.13%	大買/
2023/04/12	41	59.99	101	58.13	60.10	-60	16,326	-0.37%	大賣/
2023/04/11	43	54.46	68	54.75	55.00	-25	15,667	-0.16%
2023/04/10	43	53.38	47.3	53.87	53.90	-4.3	15,476	-0.03%
2023/04/07	15.2	52.37	16	52.18	52.00	-0.8	15,270	-0.01%
2023/04/06	12	51.94	14	52.40	52.40	-2	15,299	-0.01%
2023/03/31	12.1	51.42	12	51.38	51.40	0.1	15,361	0.00%
2023/03/30	16	51.93	16.2	51.94	51.90	-0.2	15,700	0.00%
2023/03/29	2	51.50	2	51.80	51.80	0	16,086	0.00%
2023/03/28	7	50.67	27	50.27	51.50	-20	16,247	-0.12%
2023/03/27	13	51.81	20	52.22	52.10	-7	16,054	-0.04%
2023/03/24	13.1	51.12	6	50.80	50.60	7.1	15,998	0.04%
2023/03/23	33.1	52.00	0	52.20	51.50	33.1	16,171	0.20%
2023/03/22	17	51.62	4	52.35	51.80	13	16,609	0.08%
2023/03/21	9	52.84	5	53.04	52.60	4	17,190	0.02%
2023/03/20	14	50.06	13	50.00	50.00	1	17,266	0.01%
2023/03/17	14	50.07	16	49.59	50.30	-2	17,307	-0.01%
2023/03/16	5	49.40	1	50.30	48.65	4	17,127	0.02%
2023/03/15	52	50.63	8	50.09	50.90	44	16,866	0.26%
2023/03/14	17	49.84	2	49.70	49.55	15	16,699	0.09%
2023/03/13	5	49.88	33	50.13	50.00	-28	16,595	-0.17%
2023/03/10	10.3	48.80	7	49.07	50.00	3.3	16,262	0.02%
2023/03/09	52	49.26	21.1	49.03	49.20	31	16,160	0.19%
2023/03/08	29	49.06	8.1	48.91	49.00	20.9	15,791	0.13%
2023/03/07	8	46.57	20.1	46.83	48.10	-12.1	15,134	-0.08%
2023/03/06	32.3	43.66	1	43.60	43.75	31.3	14,515	0.22%
2023/03/03	30.3	43.67	4	43.73	43.25	26.3	14,651	0.18%
2023/03/02	7	43.26	5	43.25	43.70	2	14,911	0.01%
2023/03/01	3	43.30	3	43.67	43.55	0	15,377	0.00%
2023/02/24	20	44.62	10	43.95	45.05	10	15,369	0.07%
2023/02/23	2	43.45	17	43.19	44.20	-15	14,942	-0.10%
2023/02/22	1	42.15	1	42.10	42.50	0	14,839	0.00%
2023/02/21	1	41.60	31.1	41.60	41.90	-30.1	15,002	-0.20%
2023/02/20	0.4	41.60	2	41.85	42.00	-1.6	15,126	-0.01%
2023/02/17	41.2	41.18	12.1	40.98	41.25	29.1	15,085	0.19%
2023/02/16	12	40.44	30.4	40.40	40.40	-18.4	14,928	-0.12%
2023/02/15	0	0.00	1	39.70	39.90	-1	15,145	-0.01%
2023/02/14	0	0.00	10	39.35	39.55	-10	15,145	-0.07%
2023/02/13	10	39.00	11	39.19	39.00	-1	15,203	-0.01%
2023/02/10	26	40.39	18	40.09	39.70	8	15,261	0.05%
2023/02/09	20.5	39.60	30	39.64	39.75	-9.5	15,195	-0.06%
2023/02/07	4	39.11	1	39.55	39.80	3	15,196	0.02%
2023/02/06	2	38.95	2	38.75	38.95	0	15,198	0.00%
2023/02/03	18	39.70	7	39.77	39.45	11	15,146	0.07%
2023/02/02	2	40.33	9	40.01	40.30	-7	14,990	-0.05%
2023/02/01	15	40.43	16.1	40.24	40.00	-1.1	15,057	-0.01%
2023/01/31	2	37.90	0	0.00	37.85	2	14,970	0.01%
2023/01/30	10	37.85	2.2	37.40	37.65	7.8	15,052	0.05%
2023/01/16	0.1	36.42	0	0.00	36.35	0.1	15,055	0.00%
2023/01/13	1	37.05	2	36.95	36.80	-1	15,021	-0.01%
2023/01/12	1	36.45	6	36.73	36.70	-5	15,112	-0.03%
2023/01/11	32	36.73	11	36.41	36.85	21	15,160	0.14%
2023/01/09	5	35.05	0	0.00	35.10	5	15,067	0.03%
2023/01/06	0.2	35.10	5	35.00	35.20	-4.8	15,182	-0.03%
2023/01/05	6	35.33	0	0.00	35.05	6	15,367	0.04%
2023/01/04	5	36.45	0	0.00	36.40	5	15,563	0.03%
2023/01/03	5	36.35	10	36.25	36.40	-5	15,843	-0.03%
2022/12/30	0	0.00	2	37.05	37.15	-2	16,066	-0.01%
2022/12/29	10	36.45	12	36.08	36.25	-2	16,319	-0.01%
2022/12/28	9	37.08	5	36.40	36.45	4	16,375	0.02%
2022/12/27	1	36.95	1	37.05	36.75	0	16,472	0.00%
2022/12/26	0	0.00	10	37.45	37.00	-10	16,532	-0.06%
2022/12/23	10	37.30	12	37.13	37.50	-2	16,641	-0.01%
2022/12/22	11	37.20	5.1	37.46	37.75	5.9	16,716	0.04%
2022/12/21	33	36.37	31	36.55	37.00	2	16,567	0.01%
2022/12/20	2	35.40	10	35.85	34.85	-8	16,376	-0.05%
2022/12/16	3	36.42	9	36.12	36.40	-6	16,796	-0.04%
2022/12/15	13	36.82	11	36.57	36.60	2	16,699	0.01%
2022/12/14	8.1	36.80	9	36.60	37.00	-0.9	16,358	-0.01%
2022/12/13	27	36.17	35	36.32	36.75	-8	15,840	-0.05%
2022/12/12	14	34.75	11.2	34.00	35.05	2.8	15,076	0.02%
2022/12/09	0	0.00	8	33.53	33.70	-8	14,541	-0.06%
2022/12/07	5	32.35	0	0.00	32.25	5	14,417	0.03%
2022/12/06	12	32.86	10	33.00	32.55	2	14,313	0.01%
2022/12/05	2	33.60	0	0.00	33.30	2	14,299	0.01%
2022/12/02	3	33.65	3	33.38	33.40	0	14,205	0.00%
2022/12/01	7	33.54	4	33.64	33.65	3	14,143	0.02%
2022/11/30	20	33.23	14	33.11	33.00	6	13,923	0.04%
2022/11/29	3	33.45	11	33.66	33.50	-8	13,734	-0.06%
2022/11/28	6	32.73	4	32.88	32.95	2	13,468	0.01%
2022/11/25	1	32.60	37	32.67	32.60	-36	13,400	-0.27%
2022/11/24	2	32.95	1	32.55	32.80	1	13,297	0.01%
2022/11/23	18	33.65	17	33.45	33.95	1	12,927	0.01%
2022/11/22	2	32.83	20	32.87	33.20	-18	12,413	-0.15%
2022/11/21	1	32.25	0	0.00	32.30	1	12,123	0.01%
2022/11/18	13	31.81	10	32.20	31.65	3	12,001	0.02%
2022/11/17	37	32.86	30	32.52	32.40	7	11,939	0.06%
2022/11/16	32	31.63	9	31.87	32.15	23	11,602	0.20%
2022/11/15	17	31.22	3	31.30	31.45	14	11,366	0.12%
2022/11/14	1	30.75	4	30.66	30.70	-3	11,283	-0.03%
2022/11/11	60	30.21	75	30.40	30.10	-15	11,223	-0.13%
2022/11/10	0	0.00	10	31.15	31.20	-10	11,019	-0.09%
2022/11/09	1	31.15	1	31.20	30.85	0	11,063	0.00%
2022/11/08	11	30.64	2	31.08	30.80	9	10,999	0.08%
2022/11/07	0	0.00	5	30.47	30.25	-5	10,930	-0.05%
2022/11/04	1	29.30	6	29.20	29.40	-5	10,871	-0.05%
2022/11/03	0	0.00	10	28.80	28.65	-10	10,994	-0.09%
2022/11/02	6	28.85	6	28.70	28.75	0	11,019	0.00%
2022/11/01	16	28.48	6	28.25	28.50	10	11,004	0.09%
2022/10/31	1	28.15	1	28.40	28.40	0	11,002	0.00%
2022/10/28	1	28.35	1	28.20	28.25	0	11,002	0.00%
2022/10/27	13	28.62	25	28.25	28.50	-12	10,770	-0.11%
2022/10/26	4	29.85	0	0.00	29.40	4	10,592	0.04%
2022/10/25	15	30.85	6	30.58	30.35	9	10,651	0.08%
2022/10/24	2	30.65	2	30.30	30.70	0	10,724	0.00%
2022/10/20	4	30.36	7	30.06	30.45	-3	10,897	-0.03%
2022/10/19	13	30.78	24	30.84	30.55	-11	10,811	-0.10%
2022/10/18	20	30.33	2	30.03	30.00	18	10,940	0.16%
2022/10/17	5	29.90	1	30.00	30.05	4	10,946	0.04%
2022/10/14	3	30.50	10	30.45	30.65	-7	11,000	-0.06%
2022/10/12	19	30.81	6	30.99	30.85	13	11,317	0.11%
2022/10/11	4	31.50	26	31.41	31.75	-22	11,401	-0.19%
2022/10/07	0	0.00	3	31.77	31.75	-3	11,477	-0.03%
2022/10/06	17	30.51	15.1	30.89	31.10	1.9	11,338	0.02%
2022/10/05	12	30.32	17	30.24	29.90	-5	11,190	-0.04%
2022/10/04	17	29.49	2	29.83	29.85	15	11,237	0.13%
2022/10/03	1	29.30	0	0.00	29.20	1	11,103	0.01%
2022/09/30	5	28.95	11	29.16	29.55	-6	11,018	-0.05%
2022/09/29	2	28.98	17	28.73	28.90	-15	10,825	-0.14%
2022/09/28	6	28.34	16	28.74	27.40	-10	10,628	-0.09%
2022/09/27	16	28.73	11	29.16	29.00	5	10,423	0.05%
2022/09/26	17	29.83	8	29.52	29.25	9	10,195	0.09%
2022/09/23	17	30.13	7.4	30.13	30.10	9.6	9,844	0.10%
2022/09/22	6	28.86	1	29.15	29.00	5	9,506	0.05%
2022/09/19	1	28.20	1	28.55	27.90	0	9,455	0.00%
2022/09/16	1	28.30	0	0.00	28.20	1	9,460	0.01%
2022/09/15	0	0.00	57	28.95	28.65	-57	9,565	-0.60%
2022/09/13	0	0.00	6	28.63	28.90	-6	9,675	-0.06%
2022/09/12	8	28.60	2	28.63	28.70	6	9,858	0.06%
2022/09/06	1	27.25	0	0.00	27.20	1	10,074	0.01%
2022/09/05	2	27.40	0	0.00	27.50	2	10,204	0.02%
2022/09/02	11	27.78	0	0.00	27.65	11	10,261	0.11%
2022/09/01	4	28.23	0	0.00	28.10	4	10,247	0.04%
2022/08/31	19	28.69	0	0.00	28.45	19	10,267	0.19%
2022/08/29	31	28.36	0	0.00	28.40	31	10,214	0.30%
2022/08/26	13	29.13	1	29.10	29.05	12	10,215	0.12%
2022/08/25	5	29.00	3	29.05	29.00	2	10,350	0.02%
2022/08/23	12.1	28.81	0	0.00	28.90	12.1	10,646	0.11%
2022/08/22	2	28.85	1	28.35	28.75	1	10,736	0.01%
2022/08/19	7	29.06	36	28.95	29.00	-29	10,746	-0.27%
2022/08/18	4	29.46	0	0.00	29.45	4	10,875	0.04%
2022/08/17	2	29.28	0	0.00	29.25	2	11,148	0.02%
2022/08/16	12	30.06	20	29.84	29.50	-8	11,265	-0.07%
2022/08/15	38	30.15	20	30.25	30.30	18	11,496	0.16%
2022/08/12	38	30.21	2	30.65	30.00	36	11,879	0.30%
2022/08/11	7	30.45	7	30.68	30.45	0	11,930	0.00%
2022/08/10	18	31.10	3	31.60	30.70	15	12,004	0.12%
2022/08/09	0	0.00	5	31.17	31.20	-5	12,123	-0.04%
2022/08/08	0	0.00	1	30.70	30.60	-1	12,304	-0.01%
2022/08/05	1	30.30	0	0.00	30.40	1	12,413	0.01%
2022/08/04	12	30.27	9	30.37	30.35	3	12,725	0.02%
2022/08/03	22	30.53	15	30.70	30.40	7	13,847	0.05%
2022/08/02	18	31.03	28	30.62	30.90	-10	14,494	-0.07%
2022/08/01	3	31.60	21	31.47	31.40	-18	14,677	-0.12%
2022/07/29	8	31.13	6	31.16	31.20	2	14,887	0.01%
2022/07/28	8	30.62	0	0.00	30.75	8	14,936	0.05%
2022/07/27	8	29.92	12	29.77	30.45	-4	15,013	-0.03%
2022/07/26	7	30.29	15	30.09	30.45	-8	15,266	-0.05%
2022/07/25	23	30.18	8	30.17	30.35	15	15,401	0.10%
2022/07/22	26	29.40	22	29.32	29.30	4	15,430	0.03%
2022/07/21	1	29.45	3	29.15	29.00	-2	16,482	-0.01%
2022/07/20	14	29.19	11	29.20	29.05	3	18,316	0.02%
2022/07/19	38	28.62	24	29.13	29.70	14	19,359	0.07%
2022/07/18	41	28.07	416	28.75	29.00	-375	19,944	-1.88%	大賣/鉅額交易
2022/07/15	10	26.83	162	27.03	27.35	-152	19,673	-0.77%	大賣/鉅額交易
2022/07/14	64	24.70	20	24.71	25.10	44	19,617	0.22%
2022/07/13	51	23.75	7	23.84	23.65	44	19,695	0.22%
2022/07/12	40	23.65	0	0.00	23.65	40	19,744	0.20%
2022/07/11	45	25.73	5	26.05	26.25	40	20,168	0.20%
2022/07/08	13	25.68	3	25.95	25.70	10	21,286	0.05%
2022/07/07	0	0.00	1	24.95	24.90	-1	21,950	0.00%
2022/07/06	8	25.35	4	24.40	24.40	4	22,120	0.02%
2022/06/30	0	0.00	3	25.32	25.10	-3	22,627	-0.01%
2022/06/29	2	25.65	3	25.90	25.65	-1	22,613	0.00%
2022/06/28	1	25.90	9	25.71	25.80	-8	22,620	-0.04%
2022/06/27	47	26.27	0	0.00	26.30	47	22,612	0.21%
2022/06/23	1	25.50	6	25.40	25.40	-5	22,605	-0.02%
2022/06/22	0	0.00	1	25.95	25.95	-1	22,519	0.00%
2022/06/20	12	26.76	3	26.75	25.95	9	22,427	0.04%
2022/06/17	17	28.14	1.1	28.24	27.90	15.9	22,282	0.07%
2022/06/16	1	29.00	7	29.35	29.00	-6	22,194	-0.03%
2022/06/15	122	28.93	1	29.00	28.65	121	22,114	0.55%	大買/鉅額交易
2022/06/14	34	28.29	0	0.00	28.45	34	22,067	0.15%
2022/06/13	0.1	29.65	3	29.12	29.10	-2.9	22,170	-0.01%
2022/06/10	47	30.15	4	30.10	30.20	43	22,205	0.19%
2022/06/09	52	30.10	3	30.03	29.95	49	22,247	0.22%
2022/06/08	19	30.02	6	29.93	30.05	13	22,261	0.06%
2022/06/07	36	29.72	0	0.00	29.80	36	22,362	0.16%
2022/06/06	6	28.99	3	29.28	29.25	3	22,414	0.01%
2022/06/02	4	28.85	13	28.80	28.80	-9	22,769	-0.04%
2022/06/01	6	29.38	38	29.34	29.55	-32	22,924	-0.14%
2022/05/31	17	29.86	5	29.51	29.40	12	22,897	0.05%
2022/05/30	25	30.74	72	30.60	30.70	-47	22,869	-0.21%
2022/05/27	51	31.00	1	30.85	30.90	50	23,008	0.22%
2022/05/26	5	31.51	2	31.00	31.00	3	23,087	0.01%
2022/05/25	12	31.37	12	31.47	31.60	0	22,981	0.00%
2022/05/24	342	31.20	304	31.29	30.70	38	22,716	0.17%	大買/大賣/
2022/05/23	101	30.99	119	31.13	30.90	-18	22,524	-0.08%	大買/大賣/
2022/05/20	19	30.32	20	30.47	30.25	-1	22,346	0.00%
2022/05/19	11	30.32	8	30.30	30.60	3	22,169	0.01%
2022/05/18	22	30.24	22	30.25	30.20	0	21,994	0.00%
2022/05/17	55	29.50	55	29.72	29.80	0	21,825	0.00%
2022/05/16	3	30.00	39	29.30	30.05	-36	21,497	-0.17%
2022/05/13	31	28.94	1	28.85	29.00	30	21,295	0.14%
2022/05/12	7	28.76	16	29.92	28.55	-9	21,107	-0.04%
2022/05/11	68	31.12	53.5	30.73	30.60	14.5	20,729	0.07%
2022/05/10	17	30.39	35	30.65	31.10	-18	19,544	-0.09%
2022/05/09	19	29.63	29	29.84	29.00	-10	18,800	-0.05%
2022/05/06	45	29.62	37	29.54	29.70	8	18,430	0.04%
2022/05/05	27	29.19	22	29.01	29.00	5	17,966	0.03%
2022/05/04	6	28.58	39	27.87	28.70	-33	17,641	-0.19%
2022/05/03	39	27.77	42	27.94	28.00	-3	17,390	-0.02%
2022/04/29	13	29.05	8	29.28	28.90	5	16,966	0.03%
2022/04/28	9	29.11	4	28.65	28.50	5	16,719	0.03%
2022/04/27	94	29.71	127	29.44	28.80	-33	16,354	-0.20%	大賣/
2022/04/26	105.5	32.72	77	33.16	31.55	28.5	15,213	0.19%	大買/
2022/04/25	19	32.05	51	31.13	33.35	-32	13,191	-0.24%
2022/04/22	5	31.27	28.8	31.44	32.35	-23.8	11,844	-0.20%
2022/04/21	3	29.63	3	29.58	29.45	0	10,750	0.00%
2022/04/20	136	29.94	259	29.22	29.80	-123	10,526	-1.17%	大買/大賣/鉅額交易
2022/04/19	108	29.32	8	29.96	30.10	100	10,074	0.99%	大買/
2022/04/18	78	28.89	39	28.61	29.00	39	9,706	0.40%
2022/04/15	27	30.08	15	30.27	29.95	12	9,386	0.13%
2022/04/14	159	30.32	106	30.28	29.85	53	8,735	0.61%	大買/大賣/
2022/04/13	28	29.12	36	29.14	29.25	-8	7,484	-0.11%
2022/04/12	1	27.05	2	27.15	27.55	-1	6,739	-0.01%
2022/04/11	16	27.35	5	27.36	27.55	11	6,542	0.17%
2022/04/07	1	26.15	11	26.34	25.70	-10	5,975	-0.17%
2022/04/06	0	0.00	13	25.94	26.15	-13	5,855	-0.22%
2022/04/01	0	0.00	3	25.70	25.85	-3	5,801	-0.05%
2022/03/31	0	0.00	10	24.95	25.30	-10	5,778	-0.17%
2022/03/30	0	0.00	1	25.40	25.40	-1	5,804	-0.02%
2022/03/29	0	0.00	1	25.75	25.70	-1	5,790	-0.02%
2022/03/28	0	25.60	0	0.00	25.70	0	5,788	0.00%
2022/03/25	6	25.77	0	0.00	25.75	6	5,846	0.10%
2022/03/24	8	25.93	3	26.08	25.90	5	5,884	0.08%
2022/03/23	1	25.60	2	25.80	25.65	-1	5,862	-0.02%
2022/03/21	1	25.60	2	25.23	24.90	-1	5,765	-0.02%
2022/03/18	0	24.80	0	0.00	24.60	0	5,748	0.00%
2022/03/17	0	0.00	3	24.95	25.00	-3	5,814	-0.05%
2022/03/16	2	24.28	2	24.50	23.90	0	5,747	0.00%
2022/03/15	1	25.85	0	0.00	25.85	1	5,481	0.02%
2022/03/14	2	26.13	2	26.30	26.35	0	5,389	0.00%
2022/03/11	15	25.71	3.6	25.93	25.65	11.4	5,295	0.22%
2022/03/10	0	0.00	13	25.69	25.90	-13	5,206	-0.25%
2022/03/09	7.2	24.90	8	24.74	25.20	-0.8	5,049	-0.02%
2022/03/08	4.4	25.40	7	26.71	24.65	-2.6	4,932	-0.05%
2022/03/07	60	26.35	55	26.16	26.15	5	4,513	0.11%
2022/03/04	5	26.35	2	25.95	25.90	3	4,187	0.07%
2022/03/03	5	26.36	40	26.18	26.25	-35	4,069	-0.86%
2022/03/02	9	25.72	15	25.83	25.80	-6	3,846	-0.16%
2022/03/01	1	24.95	7	24.89	24.90	-6	3,707	-0.16%
2022/02/25	5	24.05	15	23.64	23.90	-10	3,634	-0.28%
2022/02/24	0	0.00	3	23.45	22.90	-3	3,539	-0.08%
2022/02/23	16	23.51	11	23.65	23.50	5	3,490	0.14%
2022/02/22	17	23.42	12	23.08	23.50	5	3,446	0.15%
2022/02/21	3	23.47	4	23.89	23.90	-1	3,271	-0.03%
2022/02/17	0	0.00	3	22.43	22.55	-3	2,991	-0.10%
2022/02/15	0	0.00	1	22.50	22.45	-1	3,039	-0.03%
2022/02/10	3	22.25	3	22.25	22.15	0	3,186	0.00%
2022/02/09	0	0.00	7	21.85	21.95	-7	3,311	-0.21%
2022/02/08	0	0.00	2	21.75	21.75	-2	3,323	-0.06%
2022/02/07	0	0.00	5	21.20	21.20	-5	3,329	-0.15%
2022/01/26	0	0.00	1	20.25	20.20	-1	3,351	-0.03%
2022/01/19	5	20.85	0	0.00	20.80	5	3,572	0.14%
2022/01/18	5	21.15	0	0.00	21.10	5	3,609	0.14%
2022/01/14	0	0.00	10	21.15	21.20	-10	3,814	-0.26%
2022/01/13	11	21.77	5	21.57	21.50	6	3,886	0.15%
2022/01/11	3	21.43	0	0.00	21.35	3	3,872	0.08%
2022/01/07	1	21.30	5	21.40	21.40	-4	3,912	-0.10%
2022/01/05	1	21.60	0	0.00	21.60	1	4,027	0.02%
2022/01/04	1	21.65	0	0.00	21.60	1	4,112	0.02%
2021/12/30	0	0.00	20	22.00	21.95	-20	4,229	-0.47%
2021/12/29	2	22.00	8	22.05	22.05	-6	4,267	-0.14%
2021/12/27	1	22.00	15	22.10	22.00	-14	4,474	-0.31%
2021/12/24	3	22.40	0	0.00	22.20	3	4,537	0.07%
2021/12/22	5	22.25	0	0.00	22.30	5	4,557	0.11%
2021/12/21	9	22.20	0	0.00	22.70	9	4,537	0.20%
2021/12/20	2	22.30	11	22.55	22.70	-9	4,481	-0.20%
2021/12/17	10	21.85	0	0.00	21.90	10	4,445	0.22%
2021/12/14	4	21.90	2	21.85	21.55	2	4,585	0.04%
2021/12/13	3	22.10	12	22.22	22.25	-9	4,612	-0.20%
2021/12/07	1	21.95	0	0.00	21.85	1	5,313	0.02%
2021/12/06	0	0.00	0.1	21.35	21.30	-0.1	5,361	0.00%
2021/12/02	10	21.25	0	0.00	21.20	10	5,567	0.18%
2021/11/29	1	20.75	0	0.00	20.80	1	6,123	0.02%
2021/11/26	1	21.25	20	21.67	21.25	-19	6,557	-0.29%
2021/11/25	12	21.98	0	0.00	21.80	12	7,106	0.17%
2021/11/24	0.1	22.10	3	21.60	22.00	-2.9	7,076	-0.04%
2021/11/23	4	21.45	1	21.25	21.25	3	7,061	0.04%
2021/11/22	9	21.14	12.1	21.15	21.10	-3.1	7,524	-0.04%
2021/11/18	0	0.00	2	21.35	21.25	-2	7,845	-0.03%
2021/11/17	0	0.00	8	21.40	21.35	-8	8,259	-0.10%
2021/11/16	0	0.00	3	21.53	21.55	-3	8,381	-0.04%
2021/11/15	2	21.90	0	0.00	21.75	2	8,549	0.02%
2021/11/12	2	22.13	1	22.15	22.15	1	8,930	0.01%
2021/11/11	5	22.20	7	22.14	22.25	-2	9,405	-0.02%
2021/11/10	1	21.65	2	21.60	21.60	-1	9,815	-0.01%
2021/11/09	8	21.71	1	22.20	22.00	7	10,616	0.07%
2021/11/08	3	22.15	3	22.30	22.15	0	11,587	0.00%
2021/11/05	0	0.00	5	21.30	21.20	-5	12,062	-0.04%
2021/11/04	0	0.00	3	21.23	21.20	-3	12,380	-0.02%
2021/11/03	30	21.42	0	0.00	21.60	30	13,125	0.23%
2021/11/02	0	0.00	10	21.55	21.15	-10	13,351	-0.07%
2021/10/29	6	21.13	0	0.00	21.20	6	14,022	0.04%
2021/10/28	0	0.00	14	21.31	21.50	-14	14,531	-0.10%
2021/10/27	8	21.44	73	21.75	21.30	-65	15,244	-0.43%
2021/10/25	0	0.00	4	21.99	21.85	-4	17,751	-0.02%
2021/10/22	16	21.80	2.1	21.81	21.90	13.9	18,103	0.08%
2021/10/21	10	23.40	5	23.55	23.45	5	18,215	0.03%
2021/10/19	5	22.93	11	23.00	22.95	-6	18,800	-0.03%
2021/10/15	1	22.90	0	0.00	22.75	1	19,965	0.01%
2021/10/13	2	22.25	15	22.28	22.10	-13	21,328	-0.06%
2021/10/12	0	0.00	5	22.60	22.60	-5	21,530	-0.02%
2021/10/08	7	23.08	2	24.00	22.95	5	21,625	0.02%
2021/10/07	0	0.00	5	23.30	23.65	-5	21,690	-0.02%
2021/10/05	1	22.65	2	22.63	23.75	-1	22,108	0.00%
2021/10/04	18	23.21	0	0.00	22.65	18	22,144	0.08%
2021/10/01	1	24.05	1	24.80	24.05	0	22,269	0.00%
2021/09/30	0	0.00	5	24.99	25.05	-5	22,435	-0.02%
2021/09/29	22	24.36	4	24.30	24.20	18	22,590	0.08%
2021/09/28	5	24.80	0	0.00	24.50	5	22,980	0.02%
2021/09/27	0	0.00	5	25.20	25.00	-5	23,587	-0.02%
2021/09/24	1	24.95	2	25.20	24.75	-1	25,173	0.00%
2021/09/23	5	24.85	2	25.40	24.85	3	27,414	0.01%
2021/09/22	0	0.00	5	25.01	24.95	-5	28,563	-0.02%
2021/09/16	11	26.17	1	26.00	26.00	10	29,021	0.03%
2021/09/15	0	0.00	17	26.29	26.35	-17	28,960	-0.06%
2021/09/14	11	26.17	1	26.10	26.10	10	28,920	0.03%
2021/09/13	11	26.60	18	26.73	26.95	-7	28,902	-0.02%
2021/09/10	67	26.30	19	26.54	26.05	48	28,697	0.17%
2021/09/09	4	25.68	2	25.40	25.70	2	28,390	0.01%
2021/09/08	2	25.63	6	24.99	24.75	-4	28,335	-0.01%
2021/09/07	2	25.73	2	25.30	25.40	0	28,251	0.00%
2021/09/06	100	25.70	200	25.92	25.60	-100	28,141	-0.36%	大賣/
2021/09/03	112	27.35	3	26.68	26.35	109	27,935	0.39%	大買/鉅額交易
2021/09/02	0	0.00	2	26.55	26.65	-2	27,745	-0.01%
2021/09/01	9.1	27.39	15	27.05	27.00	-6	27,620	-0.02%
2021/08/31	93.1	26.68	75	27.02	27.20	18.1	27,184	0.07%
2021/08/30	4	25.96	0	0.00	26.00	4	26,686	0.01%
2021/08/27	0	0.00	12	25.88	26.00	-12	26,770	-0.04%
2021/08/26	14	26.29	28	26.82	25.60	-14	27,415	-0.05%
2021/08/25	0	0.00	1	25.65	25.35	-1	27,090	0.00%
2021/08/24	1	25.70	1	25.95	25.65	0	27,011	0.00%
2021/08/23	144	25.79	123	25.82	25.85	21	26,875	0.08%	大買/大賣/
2021/08/20	6	24.56	6	24.31	24.60	0	26,510	0.00%
2021/08/19	13	24.78	2	25.08	24.20	11	26,365	0.04%
2021/08/18	12	24.76	12	25.06	25.60	0	26,158	0.00%
2021/08/17	8	24.59	6	24.89	23.90	2	25,777	0.01%
2021/08/16	13	27.41	393	27.64	26.40	-380	25,231	-1.51%	大賣/鉅額交易
2021/08/13	53	28.29	10	28.47	27.55	43	24,737	0.17%
2021/08/12	20	28.89	30	29.19	29.75	-10	23,927	-0.04%
2021/08/11	31	28.09	21	27.94	27.85	10	22,963	0.04%
2021/08/10	6	27.76	10	27.55	27.30	-4	22,367	-0.02%
2021/08/09	19	28.25	39	28.46	27.95	-20	22,110	-0.09%
2021/08/06	2	26.60	3	26.95	26.95	-1	21,412	0.00%
2021/08/05	4	26.66	3.1	26.49	26.65	0.9	21,222	0.00%
2021/08/04	21	27.84	305	27.41	27.40	-284	21,141	-1.34%	大賣/鉅額交易
2021/08/03	196	28.82	14.5	28.53	28.85	181.5	21,239	0.85%	大買/鉅額交易
2021/08/02	109.1	28.92	14	28.41	29.30	95.1	20,948	0.45%	大買/
2021/07/30	274.6	28.51	30	27.83	27.20	244.6	20,265	1.21%	大買/鉅額交易
2021/07/29	264	27.58	101	27.46	27.95	163	19,168	0.85%	大買/大賣/鉅額交易
2021/07/28	10	26.45	11	26.57	25.75	-1	17,963	-0.01%
2021/07/27	3	26.27	3	26.22	25.60	0	17,718	0.00%
2021/07/26	14	26.38	29	26.43	26.90	-15	17,744	-0.08%
2021/07/23	28	25.95	26	26.63	26.70	2	17,549	0.01%
2021/07/22	13	25.37	21.3	25.49	25.00	-8.3	17,272	-0.05%
2021/07/21	92.6	27.32	98	27.32	26.50	-5.4	17,026	-0.03%
2021/07/20	87.2	26.49	69	26.59	26.75	18.2	16,240	0.11%
2021/07/19	77.5	26.53	106	26.63	27.10	-28.5	15,653	-0.18%	大賣/
2021/07/16	4	25.10	3	24.90	25.10	1	15,298	0.01%
2021/07/15	14	24.69	51	25.00	24.85	-37	15,227	-0.24%
2021/07/14	3	22.80	11	23.52	23.90	-8	15,419	-0.05%
2021/07/13	61	24.04	14	23.63	23.50	47	16,149	0.29%
2021/07/12	13	25.18	56	25.98	25.05	-43	16,669	-0.26%
2021/07/09	8	25.07	5	24.84	24.65	3	17,158	0.02%
2021/07/08	23	24.94	35	24.82	24.95	-12	17,332	-0.07%
2021/07/07	43	24.76	17	24.70	24.30	26	17,117	0.15%
2021/07/06	49	25.74	33	25.68	25.60	16	16,927	0.09%
2021/07/05	21	26.86	48	26.83	26.35	-27	16,765	-0.16%
2021/07/02	60.5	25.87	29	25.83	25.65	31.5	16,464	0.19%
2021/07/01	68.5	27.67	47	27.67	26.80	21.5	15,961	0.13%
2021/06/30	86	26.98	33	27.15	27.50	53	14,329	0.37%
2021/06/29	47	23.86	55	23.94	25.15	-8	12,019	-0.07%
2021/06/28	20	22.46	20	22.51	22.90	0	10,786	0.00%
2021/06/25	1	21.20	1	21.00	20.85	0	10,250	0.00%
2021/06/24	2	20.90	15	20.92	20.65	-13	10,167	-0.13%
2021/06/23	8	20.69	9	20.59	20.45	-1	10,125	-0.01%
2021/06/22	12	21.03	0	0.00	20.80	12	10,050	0.12%
2021/06/21	0	0.00	1	19.85	20.10	-1	9,892	-0.01%
2021/06/18	1	20.35	0	0.00	20.25	1	9,820	0.01%
2021/06/15	1	20.75	0	0.00	20.85	1	9,714	0.01%
2021/06/11	3	20.60	2	20.68	20.40	1	9,696	0.01%
2021/06/10	1	20.05	0	19.80	20.40	1	9,670	0.01%
2021/06/09	0	0.00	1	20.35	20.35	-1	9,630	-0.01%
2021/06/07	11	21.14	5	20.86	20.80	6	9,580	0.06%
2021/06/04	9	22.41	55	22.25	21.70	-46	9,486	-0.48%
2021/06/03	141	22.63	68	22.71	22.45	73	9,303	0.78%	大買/
2021/06/02	56	21.12	43	21.31	21.70	13	8,530	0.15%
2021/06/01	0	0.00	1	20.00	20.10	-1	8,419	-0.01%
2021/05/28	3	19.40	1	19.50	19.40	2	8,325	0.02%
2021/05/24	1	19.05	0	0.00	18.95	1	8,373	0.01%
2021/05/19	0	0.00	5	18.50	18.65	-5	8,274	-0.06%
2021/05/18	5	18.15	8	17.86	18.25	-3	8,174	-0.04%
2021/05/17	1	17.90	19	16.62	16.60	-18	8,117	-0.22%
2021/05/14	7	17.90	4	17.70	17.55	3	8,010	0.04%
2021/05/13	1	18.60	0	0.00	18.55	1	7,916	0.01%
2021/05/12	0	0.00	8	19.56	19.60	-8	7,828	-0.10%
2021/05/11	4	22.54	3	22.60	21.70	1	7,594	0.01%
2021/05/10	13	22.40	19	22.17	22.15	-6	7,003	-0.09%
2021/05/07	1	21.20	3	20.90	21.20	-2	6,735	-0.03%
2021/05/06	0	0.00	8	20.75	20.35	-8	6,625	-0.12%
2021/05/05	12	20.71	2	21.00	20.40	10	6,476	0.15%
2021/05/04	3	19.77	0	0.00	19.55	3	6,276	0.05%
2021/05/03	0	0.00	1	21.65	21.65	-1	6,096	-0.02%
2021/04/29	5	21.02	8	21.31	21.20	-3	5,810	-0.05%
2021/04/28	5	20.89	5.1	20.60	20.60	-0.1	5,639	0.00%
2021/04/26	2	21.23	2	20.70	21.20	0	5,472	0.00%
2021/04/23	4	20.68	1	20.80	20.80	3	5,375	0.06%
2021/04/22	2	22.50	5.1	22.22	20.55	-3.1	5,281	-0.06%
2021/04/21	3	21.73	5	21.25	21.70	-2	4,844	-0.04%
2021/04/20	29	22.63	6	22.48	22.10	23	4,649	0.49%
2021/04/19	25	22.86	10.5	23.15	23.65	14.5	4,266	0.34%
2021/04/16	19	21.67	11	21.75	21.50	8	3,385	0.24%
2021/04/15	18	20.56	17	20.49	20.95	1	2,604	0.04%
2021/04/14	11	19.01	7	19.06	19.75	4	1,850	0.22%
2021/04/13	1	18.40	0	0.00	18.20	1	1,537	0.07%
2021/04/12	11	18.25	6.1	18.28	18.25	4.9	1,510	0.32%
2021/04/09	0	0.00	19	18.09	18.05	-19	1,450	-1.31%
2021/04/08	44	18.12	32	18.28	18.35	12	1,395	0.86%
2021/04/07	4	17.91	0	0.00	17.80	4	1,262	0.32%
2021/04/06	2	17.25	0	0.00	17.30	2	1,130	0.18%
2021/04/01	5	17.10	0	0.00	17.05	5	1,129	0.44%
2021/03/31	0.1	17.10	0	0.00	17.05	0.1	1,127	0.01%
2021/03/29	2	16.95	0	0.00	17.00	2	1,150	0.17%
2021/03/23	0	0.00	2.1	16.85	16.95	-2.1	1,338	-0.15%
2021/03/18	0	17.10	0	0.00	16.90	0	1,456	0.00%
2021/03/15	0	0.00	1	17.15	17.15	-1	1,605	-0.06%
2021/03/11	0	0.00	8	17.21	17.30	-8	1,609	-0.50%
2021/03/10	5	17.30	0	0.00	17.15	5	1,590	0.31%
2021/03/09	0.1	17.35	0	0.00	17.25	0.1	1,582	0.01%
2021/03/05	11	17.48	22	17.80	17.20	-11	1,552	-0.71%
2021/03/04	22	17.75	0	0.00	17.80	22	1,468	1.50%
2021/03/02	0	0.00	1	17.15	16.90	-1	1,393	-0.07%
2021/02/26	9	17.25	3	17.35	17.15	6	1,385	0.43%
2021/02/25	0	0.00	4	17.06	16.90	-4	1,324	-0.30%
2021/02/24	39	17.23	66	17.59	17.25	-27	1,305	-2.07%
2021/02/23	25	16.92	0	0.00	16.95	25	1,172	2.13%
2021/02/22	0.2	16.25	0	0.00	16.20	0.2	1,135	0.02%
2021/01/26	0.2	15.60	0	0.00	15.35	0.2	1,138	0.02%
2021/01/25	0.1	15.90	0	0.00	15.60	0.1	1,140	0.01%
2021/01/19	6	15.77	0	0.00	15.85	6	1,112	0.54%
2021/01/13	2	16.15	0	0.00	16.20	2	1,087	0.18%
2021/01/08	2	16.85	0	0.00	16.85	2	1,044	0.19%
2021/01/06	4	16.98	10	17.05	17.00	-6	1,025	-0.59%
2021/01/04	10	17.33	1	17.35	17.25	9	987	0.91%
2020/12/30	0	0.00	5	17.60	17.50	-5	966	-0.52%
2020/12/29	5	17.25	2	17.28	17.20	3	937	0.32%
2020/12/28	0	0.00	6	17.15	17.05	-6	917	-0.65%
2020/12/24	0.1	17.00	18	17.25	17.10	-17.9	898	-1.99%
2020/12/22	8	17.36	0	0.00	17.00	8	856	0.93%
2020/12/21	18	17.75	16	17.73	18.25	2	784	0.26%
2020/12/18	0.1	17.10	0	0.00	17.00	0.1	667	0.01%
2020/12/17	2.1	16.99	10	17.05	17.00	-8	663	-1.20%
2020/12/16	2	17.40	5	17.46	17.50	-3	652	-0.46%
2020/12/15	2	17.35	3	17.78	17.45	-1	637	-0.16%
2020/12/14	28	17.58	20	17.70	17.50	8	590	1.36%
2020/12/10	2	17.38	0	0.00	17.20	2	489	0.41%
2020/12/09	0	16.35	0	0.00	16.35	0	368	0.01%
2020/11/30	6	16.43	0	0.00	16.35	6	375	1.60%
2020/11/18	10	15.90	0	0.00	16.05	10	363	2.75%
2020/11/13	0.1	15.55	0	0.00	15.55	0.1	344	0.01%
2020/10/30	1	15.35	0	0.00	15.40	1	350	0.29%
2020/09/25	0	0.00	1	15.40	15.40	-1	363	-0.27%
2020/09/23	1	15.90	0	0.00	15.90	1	357	0.28%
2020/09/08	1	17.05	3	16.80	16.70	-2	417	-0.48%
2020/09/07	13	16.50	0	0.00	16.90	13	407	3.19%
2020/09/02	0	0.00	0.1	16.20	15.95	-0.1	370	-0.01%
2020/07/13	0	0.00	0.2	15.80	15.80	-0.2	462	-0.03%
2020/07/10	0.1	16.00	0	0.00	15.80	0.1	464	0.01%
2020/07/03	0	0.00	1	15.85	15.95	-1	470	-0.21%
2020/06/23	0.1	16.05	0	0.00	15.95	0.1	473	0.01%
2020/06/19	1	16.60	0	0.00	16.20	1	468	0.21%
2020/06/10	0	0.00	1	16.90	16.75	-1	566	-0.18%
2020/06/02	1	16.35	0	0.00	16.35	1	636	0.16%
2020/05/27	0	0.00	20	16.20	16.20	-20	645	-3.10%
2020/05/25	0	0.00	2	16.35	16.40	-2	641	-0.31%
2020/05/18	1	16.45	0	0.00	16.55	1	619	0.16%
2020/05/08	0	0.00	11	16.38	16.60	-11	611	-1.80%
2020/03/31	2	14.85	0	0.00	15.25	2	641	0.31%
2020/03/13	0	0.00	1.2	14.62	14.95	-1.2	518	-0.24%
2020/02/05	1	17.10	0	0.00	17.00	1	550	0.18%
2019/12/04	0	0.00	1	18.30	18.30	-1	799	-0.13%
2019/11/28	2	18.30	0	0.00	18.25	2	1,049	0.19%
2019/11/20	1	18.10	0	0.00	18.30	1	1,146	0.09%
2019/11/18	1	18.70	1	18.60	18.55	0	1,206	0.00%
2019/10/22	0	0.00	6	19.15	19.15	-6	1,608	-0.37%
2019/10/17	8	19.04	0	0.00	19.10	8	1,599	0.50%
2019/10/15	0	0.00	2	19.30	19.40	-2	1,558	-0.13%
2019/10/08	0	0.00	10	20.03	19.95	-10	1,514	-0.66%
2019/10/04	5	20.15	0	0.00	20.15	5	1,502	0.33%
2019/09/27	5	20.15	0	0.00	20.15	5	1,518	0.33%
2019/09/23	0	0.00	1	20.20	20.15	-1	1,534	-0.07%
2019/09/16	0	0.00	0.2	20.25	20.35	-0.2	1,548	-0.01%
2019/09/09	1	20.90	1	20.85	20.80	0	1,520	0.00%
2019/09/06	0	0.00	20	20.75	20.85	-20	1,506	-1.33%
2019/09/05	1	20.70	0	0.00	20.70	1	1,492	0.07%
2019/09/03	10	21.00	0	0.00	21.15	10	1,449	0.69%
2019/08/29	0	0.00	2	20.50	20.55	-2	1,316	-0.15%
2019/08/23	1	20.30	1	20.25	20.25	0	1,249	0.00%
2019/08/22	0	0.00	2	20.40	20.35	-2	1,241	-0.16%
2019/08/21	1	20.55	0	0.00	20.55	1	1,214	0.08%
2019/08/20	3	20.12	3	20.20	20.15	0	1,160	0.00%
2019/08/19	6	21.09	10	21.18	20.60	-4	1,109	-0.36%
2019/08/16	11	20.56	10	20.44	20.50	1	981	0.10%
2019/08/14	2	19.45	0	0.00	19.35	2	828	0.24%
2019/08/05	0	0.00	15	19.65	19.65	-15	839	-1.79%
2019/08/01	8	19.15	0	0.00	19.25	8	830	0.96%
2019/07/30	10	19.25	0	0.00	19.25	10	832	1.20%
2019/07/24	0	0.00	23	19.63	19.70	-23	816	-2.82%
2019/07/23	0	0.00	7	19.35	19.35	-7	825	-0.85%
2019/07/16	5	19.30	0	0.00	19.25	5	890	0.56%
2019/07/03	1	19.10	0	0.00	19.05	1	1,075	0.09%
2019/06/26	5	19.20	0	0.00	19.30	5	1,258	0.40%
2019/06/25	25	19.19	0	0.00	19.10	25	1,378	1.81%
2019/06/21	0	0.00	14	19.40	19.50	-14	1,500	-0.93%
2019/06/18	5	19.15	0	0.00	19.15	5	1,590	0.31%
2019/06/11	0	0.00	1	19.70	19.60	-1	2,138	-0.05%
2019/06/10	0	0.00	5	19.90	19.85	-5	2,191	-0.23%
2019/05/30	4	19.40	0	0.00	19.40	4	2,936	0.14%
2019/05/28	10	19.25	0	0.00	19.40	10	2,938	0.34%
2019/05/20	1	19.40	0	0.00	19.35	1	2,968	0.03%
2019/05/16	1	19.85	0	0.00	19.90	1	2,948	0.03%
2019/05/15	1	19.35	0	0.00	19.40	1	2,929	0.03%
2019/04/22	0	20.65	0	0.00	20.75	0	2,818	0.00%
2019/04/10	0	0.00	10	21.02	20.70	-10	2,880	-0.35%
2019/04/09	10	20.80	1	20.85	20.85	9	2,846	0.32%
2019/04/08	1	20.50	1	20.45	20.45	0	2,812	0.00%
2019/04/03	1	20.80	0	0.00	20.60	1	2,791	0.04%
2019/04/02	0	0.00	1	20.40	20.50	-1	2,759	-0.04%
2019/04/01	1	21.45	0	0.00	20.75	1	2,712	0.04%
2019/03/18	0	0.00	2	22.80	22.70	-2	1,795	-0.11%
2019/03/14	0	0.00	5	21.95	21.95	-5	1,625	-0.31%
2019/03/12	26	22.21	2	21.93	21.90	24	1,521	1.58%
2019/03/07	7	21.71	0	0.00	20.80	7	1,461	0.48%
2019/03/06	1	21.00	0	0.00	21.20	1	1,310	0.08%
2019/03/04	0	0.00	1	19.00	19.00	-1	957	-0.10%
2019/02/20	1	18.95	0	0.00	18.95	1	934	0.11%
2019/02/13	0	0.00	2	18.78	18.90	-2	915	-0.22%
2019/02/12	2	18.95	0	0.00	18.90	2	910	0.22%
2019/01/30	1	18.60	0	0.00	18.60	1	888	0.11%
2019/01/14	0	0.00	1	18.95	18.95	-1	802	-0.12%
2019/01/07	1	19.10	0	0.00	19.00	1	720	0.14%
2018/07/17	0	0.00	3	17.43	17.45	-3	771	-0.39%
2018/07/11	0	0.00	1	18.05	18.05	-1	765	-0.13%
2018/07/09	0	18.00	0	0.00	18.10	0	776	0.00%
2018/06/07	0	0.00	1	19.05	19.10	-1	756	-0.13%
2018/04/12	0	0.00	5	20.05	20.00	-5	825	-0.61%
2018/04/10	0	0.00	5	20.05	20.05	-5	845	-0.59%
2018/03/30	10	20.70	0	0.00	20.80	10	874	1.14%
2018/03/22	0	0.00	2	20.00	20.05	-2	961	-0.21%
2018/03/21	0	19.90	0	0.00	20.05	0	973	0.00%
2018/03/20	2	20.50	0	0.00	20.15	2	1,017	0.20%
2018/01/24	0	20.25	0	0.00	20.35	0	1,185	0.00%
2018/01/22	0	0.00	1	20.20	20.45	-1	1,176	-0.09%
2018/01/18	0	0.00	10	20.60	20.55	-10	1,168	-0.86%
2018/01/05	0	0.00	10	20.20	20.15	-10	1,120	-0.89%
2018/01/04	0	20.05	0	0.00	20.10	0	1,116	0.00%