榮剛 (5009)-兆豐-城中券商分點個股進出

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
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
2,303張
產業
上櫃鋼鐵類股
529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－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中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
2024/11/21	2	48.50	0	0.00	48.55	2	2,519	0.08%
2024/11/20	1	48.50	0	0.00	48.40	1	2,510	0.04%
2024/11/15	1	48.20	0	0.00	48.15	1	2,517	0.04%
2024/11/14	0	48.50	4	48.40	48.25	-4	2,485	-0.16%
2024/11/13	5	49.40	0	0.00	49.50	5	2,435	0.21%
2024/11/12	5.2	49.40	6	49.48	49.75	-0.8	2,401	-0.03%
2024/11/11	4.1	49.30	2	49.00	49.45	2.1	2,254	0.09%
2024/11/08	0	0.00	1	48.00	47.55	-1	2,080	-0.05%
2024/11/01	0	0.00	2	46.95	47.50	-2	2,296	-0.09%
2024/10/29	0	0.00	2	47.00	47.00	-2	2,341	-0.09%
2024/10/23	0	0.00	3	46.25	46.40	-3	2,518	-0.12%
2024/10/18	0	0.00	4	45.70	45.55	-4	2,616	-0.15%
2024/10/17	2	45.73	0	0.00	45.75	2	2,776	0.07%
2024/10/08	0	0.00	1	47.80	47.75	-1	2,905	-0.03%
2024/10/01	0	0.00	5	47.85	48.00	-5	2,963	-0.17%
2024/09/25	3	47.70	0	0.00	47.95	3	3,362	0.09%
2024/09/16	0	0.00	2	46.50	46.60	-2	4,000	-0.05%
2024/09/06	2	45.60	0	0.00	46.10	2	4,378	0.05%
2024/08/21	0	0.00	2	48.40	47.85	-2	5,055	-0.04%
2024/08/14	3	46.45	0	0.00	46.60	3	5,919	0.05%
2024/08/06	1	44.50	0	0.00	44.00	1	6,912	0.01%
2024/08/05	20	45.12	0	0.00	45.50	20	7,080	0.28%
2024/08/01	0	0.00	1	47.65	49.50	-1	7,251	-0.01%
2024/07/30	9	46.07	0	0.00	47.90	9	7,736	0.12%
2024/07/22	6	48.33	0	0.00	47.55	6	9,375	0.06%
2024/07/17	0	0.00	1	48.90	48.60	-1	9,589	-0.01%
2024/07/15	1	47.65	1	47.85	47.40	0	10,304	0.00%
2024/07/09	0	0.00	0.1	48.20	48.30	-0.1	11,739	0.00%
2024/07/08	0	0.00	8.2	49.04	48.40	-8.2	11,853	-0.07%
2024/07/05	1	49.05	0	0.00	49.15	1	12,058	0.01%
2024/07/04	0	0.00	1	49.35	49.40	-1	12,426	-0.01%
2024/07/03	0	0.00	1	49.85	49.65	-1	12,532	-0.01%
2024/07/01	9	47.31	4	47.15	47.85	5	12,447	0.04%
2024/06/28	3	48.67	0	0.00	48.40	3	12,231	0.02%
2024/06/27	10	48.80	0	0.00	48.70	10	12,168	0.08%
2024/06/26	1	49.45	0	0.00	49.25	1	12,068	0.01%
2024/06/25	0	0.00	3	52.40	52.40	-3	11,963	-0.03%
2024/06/24	0	0.00	11	52.96	52.90	-11	11,932	-0.09%
2024/06/21	0	0.00	1	53.10	53.60	-1	11,963	-0.01%
2024/06/06	1	50.80	0	0.00	50.80	1	11,907	0.01%
2024/06/05	1	52.00	0	0.00	52.00	1	11,765	0.01%
2024/05/31	0	0.00	5	52.80	52.60	-5	11,800	-0.04%
2024/05/29	0	0.00	20	53.40	53.40	-20	11,817	-0.17%
2024/05/27	6	53.08	0	0.00	53.20	6	11,902	0.05%
2024/05/24	1	52.60	0	0.00	52.50	1	11,860	0.01%
2024/05/23	11	52.10	0	0.00	52.10	11	11,861	0.09%
2024/05/22	9	52.16	23	52.57	52.10	-14	11,803	-0.12%
2024/05/21	20	52.90	23	53.32	52.80	-3	11,635	-0.03%
2024/05/20	44	53.49	8.5	52.92	52.90	35.5	11,533	0.31%
2024/05/17	5	55.20	5	55.20	55.80	0	11,131	0.00%
2024/05/15	2	55.15	0	0.00	55.20	2	10,959	0.02%
2024/05/14	2	54.70	8	55.68	55.80	-6	10,834	-0.06%
2024/05/13	0	0.00	3	55.90	55.20	-3	10,659	-0.03%
2024/05/10	6	55.07	12	55.68	56.00	-6	10,556	-0.06%
2024/05/09	6	54.93	29	55.41	54.90	-23	10,442	-0.22%
2024/05/08	3.5	54.83	0	0.00	54.70	3.5	10,252	0.03%
2024/05/07	19.2	55.93	2.2	56.21	54.50	17	10,194	0.17%
2024/05/06	6	56.70	1	56.70	56.10	5	9,960	0.05%
2024/05/03	8	57.35	2.4	57.76	57.00	5.6	9,729	0.06%
2024/05/02	81	56.97	150	56.89	57.60	-69	9,394	-0.73%	大賣/
2024/04/30	12	55.34	34	55.94	54.20	-22	8,518	-0.26%
2024/04/29	1	54.40	6	54.35	54.80	-5	8,034	-0.06%
2024/04/26	0	0.00	3	53.50	52.80	-3	7,806	-0.04%
2024/04/24	8	52.91	0	0.00	53.00	8	7,613	0.11%
2024/04/23	1	53.20	1	54.00	52.80	0	7,547	0.00%
2024/04/22	5	53.88	3	54.13	54.20	2	7,350	0.03%
2024/04/19	11	54.26	15	54.47	54.90	-4	7,016	-0.06%
2024/04/17	49	53.34	43	54.19	53.50	6	6,379	0.09%
2024/04/16	1	52.00	0	0.00	51.90	1	6,043	0.02%
2024/04/15	3	55.30	15	54.10	53.30	-12	5,658	-0.21%
2024/04/12	3	52.40	0	0.00	52.50	3	5,187	0.06%
2024/04/11	0	0.00	5	52.90	52.60	-5	5,092	-0.10%
2024/04/10	10	52.61	15	52.40	52.50	-5	4,927	-0.10%
2024/03/29	3	49.30	0	0.00	49.30	3	4,723	0.06%
2024/03/26	0	48.95	0	0.00	49.05	0	5,334	0.00%
2024/03/25	7	49.87	2	49.73	49.80	5	5,373	0.09%
2024/03/21	0	0.00	1.1	48.99	49.00	-1.1	5,739	-0.02%
2024/03/20	0	0.00	2	48.90	48.90	-2	5,835	-0.03%
2024/03/15	0	0.00	2	47.75	47.70	-2	5,980	-0.03%
2024/03/12	14	48.52	0	0.00	48.55	14	6,164	0.23%
2024/03/08	4	48.23	0	0.00	47.70	4	6,321	0.06%
2024/03/07	0.2	48.90	0	0.00	48.35	0.2	6,424	0.00%
2024/03/05	0.3	48.85	0	0.00	48.70	0.3	6,483	0.00%
2024/03/01	25	47.99	21	48.19	48.30	4	6,473	0.06%
2024/02/27	0	0.00	2.3	46.63	46.50	-2.3	6,533	-0.04%
2024/02/26	1	46.40	2	46.50	46.45	-1	6,762	-0.01%
2024/02/23	1	46.85	0	0.00	46.70	1	6,819	0.01%
2024/02/21	1	47.10	0	0.00	47.15	1	6,902	0.01%
2024/02/20	10.1	47.31	0	0.00	47.00	10.1	7,005	0.14%
2024/02/19	1	48.00	0	0.00	47.85	1	6,981	0.01%
2024/02/16	0	0.00	44	47.75	47.65	-44	7,059	-0.62%
2024/02/15	7	46.11	0	0.00	46.30	7	7,018	0.10%
2024/02/05	15	45.65	0	0.00	45.75	15	6,987	0.21%
2024/02/02	0.3	46.50	0	0.00	46.20	0.3	6,915	0.00%
2024/01/30	5	48.40	5	48.40	47.80	0	6,838	0.00%
2024/01/29	2	47.35	0	0.00	47.50	2	6,806	0.03%
2024/01/26	0.1	46.75	0	0.00	46.75	0.1	6,805	0.00%
2024/01/25	0	0.00	5	46.85	46.85	-5	6,822	-0.07%
2024/01/24	5	47.82	0	0.00	47.10	5	6,879	0.07%
2024/01/19	0	0.00	8	46.00	46.00	-8	6,994	-0.11%
2024/01/18	6.1	46.34	0	0.00	46.05	6.1	7,018	0.09%
2024/01/15	0	0.00	1	47.75	47.70	-1	7,182	-0.01%
2024/01/12	4	46.96	0	0.00	47.10	4	7,199	0.06%
2024/01/11	1.2	47.36	0	0.00	47.20	1.2	7,228	0.02%
2024/01/10	6.3	47.65	0	0.00	47.50	6.3	7,246	0.09%
2024/01/09	3	47.95	0	0.00	47.85	3	7,392	0.04%
2024/01/08	5	48.85	0	0.00	48.50	5	7,394	0.07%
2024/01/05	0	0.00	3	48.70	48.85	-3	7,444	-0.04%
2024/01/04	4	48.29	0	0.00	47.80	4	7,477	0.05%
2024/01/03	1	48.70	0	0.00	48.65	1	7,427	0.01%
2024/01/02	10	49.05	0	0.00	49.00	10	7,402	0.14%
2023/12/29	0	0.00	12	49.01	48.85	-12	7,502	-0.16%
2023/12/28	5	48.80	3	48.85	48.75	2	7,474	0.03%
2023/12/27	1	49.25	0	0.00	49.20	1	7,433	0.01%
2023/12/26	29	50.33	10	49.90	49.20	19	7,403	0.26%
2023/12/25	3	49.10	3	49.80	49.00	0	7,233	0.00%
2023/12/22	32	52.16	28	52.54	49.45	4	7,151	0.06%
2023/12/18	0	0.00	3	51.63	51.60	-3	6,687	-0.04%
2023/12/15	3	51.37	10.2	51.50	51.50	-7.2	6,560	-0.11%
2023/12/14	0	0.00	5	50.40	49.80	-5	6,292	-0.08%
2023/12/13	2	49.75	5	50.20	49.40	-3	6,241	-0.05%
2023/12/12	4	49.93	2	50.20	49.70	2	6,243	0.03%
2023/12/11	5	49.40	0	0.00	49.00	5	6,203	0.08%
2023/12/08	5	49.25	0	0.00	49.25	5	6,294	0.08%
2023/12/07	11	49.96	0	0.00	49.35	11	6,330	0.17%
2023/12/06	0	0.00	12	49.41	50.10	-12	6,363	-0.19%
2023/12/04	2	49.85	1	49.85	49.45	1	6,360	0.02%
2023/12/01	26	49.28	2	49.25	49.35	24	6,314	0.38%
2023/11/30	0	0.00	10	48.50	48.70	-10	6,270	-0.16%
2023/11/28	0	0.00	1	47.30	47.50	-1	6,644	-0.02%
2023/11/24	2	48.23	0	0.00	47.85	2	7,115	0.03%
2023/11/22	11	47.81	10	48.18	47.75	1	7,231	0.01%
2023/11/21	10	46.75	4	46.38	46.75	6	7,064	0.08%
2023/11/16	5	46.22	9	46.21	46.50	-4	7,257	-0.06%
2023/11/14	0	0.00	5	46.05	45.30	-5	7,278	-0.07%
2023/11/13	10	45.45	2	45.55	45.25	8	7,305	0.11%
2023/11/10	0	0.00	5	45.13	45.00	-5	7,352	-0.07%
2023/11/09	4	45.50	0	0.00	45.40	4	7,483	0.05%
2023/11/02	1	44.95	1	44.90	45.25	0	8,337	0.00%
2023/11/01	1	44.20	1	44.40	44.50	0	8,836	0.00%
2023/10/31	1	45.65	1	45.60	44.60	0	8,873	0.00%
2023/10/26	0	0.00	1.3	45.67	45.25	-1.3	9,034	-0.01%
2023/10/25	0	0.00	2	45.20	45.20	-2	9,160	-0.02%
2023/10/24	3	44.20	0	0.00	44.65	3	9,235	0.03%
2023/10/23	1	45.55	2	45.38	44.50	-1	9,284	-0.01%
2023/10/18	0.2	44.75	0	0.00	44.00	0.2	9,631	0.00%
2023/10/17	4	45.33	0	0.00	45.00	4	9,796	0.04%
2023/10/16	0	0.00	2	46.30	45.60	-2	9,989	-0.02%
2023/10/12	1.1	44.76	0	0.00	45.75	1.1	10,295	0.01%
2023/10/11	0	0.00	10	45.31	45.05	-10	10,432	-0.10%
2023/10/06	2	44.20	0	0.00	44.45	2	10,534	0.02%
2023/10/05	3	44.05	0	0.00	44.00	3	10,699	0.03%
2023/10/04	6	44.03	16	44.57	43.90	-10	10,774	-0.09%
2023/10/03	1	45.30	0	0.00	45.15	1	10,741	0.01%
2023/10/02	3	45.78	3	45.95	45.60	0	10,889	0.00%
2023/09/28	0	0.00	2	45.95	45.45	-2	11,290	-0.02%
2023/09/27	5	44.90	0	0.00	45.20	5	11,545	0.04%
2023/09/26	16	45.43	0	0.00	45.10	16	11,886	0.13%
2023/09/25	0	0.00	10.1	46.48	46.50	-10.1	12,041	-0.08%
2023/09/22	1	45.05	0	0.00	45.40	1	12,061	0.01%
2023/09/21	39.1	45.28	1	45.10	45.25	38.1	12,203	0.31%
2023/09/19	0	0.00	5.2	46.95	46.65	-5.2	12,364	-0.04%
2023/09/18	5	46.30	5	46.95	46.30	0	12,443	0.00%
2023/09/15	0	0.00	2	46.45	46.40	-2	12,511	-0.02%
2023/09/14	0.3	45.50	0	0.00	45.50	0.3	12,729	0.00%
2023/09/13	9	45.68	60	45.50	45.15	-51	13,041	-0.39%
2023/09/12	5	46.50	0	0.00	46.30	5	13,042	0.04%
2023/09/11	42	47.56	4	47.53	46.65	38	13,107	0.29%
2023/09/08	3	46.85	1	47.50	46.65	2	13,065	0.02%
2023/09/07	0	0.00	4	47.50	47.25	-4	13,134	-0.03%
2023/09/05	2	46.55	0	0.00	46.85	2	13,387	0.01%
2023/09/04	35	47.75	21	47.38	47.20	14	13,466	0.10%
2023/09/01	0	0.00	20	45.70	45.75	-20	13,262	-0.15%
2023/08/31	2	44.58	2	44.80	45.15	0	13,483	0.00%
2023/08/30	51	45.20	12	45.37	44.85	39	13,993	0.28%
2023/08/29	14	45.90	15	46.35	46.70	-1	13,793	-0.01%
2023/08/28	5	45.85	10	46.35	45.85	-5	13,839	-0.04%
2023/08/25	0	0.00	1	45.70	45.20	-1	13,768	-0.01%
2023/08/24	11	45.70	0	0.00	45.70	11	13,789	0.08%
2023/08/23	1	45.85	0	0.00	45.55	1	13,730	0.01%
2023/08/22	0	0.00	25	45.25	44.95	-25	13,665	-0.18%
2023/08/18	1	45.60	0	0.00	45.40	1	14,167	0.01%
2023/08/17	25	46.34	1	45.15	46.10	24	14,655	0.16%
2023/08/16	9	45.05	0	0.00	45.30	9	14,857	0.06%
2023/08/15	1	46.05	0	0.00	45.55	1	15,681	0.01%
2023/08/14	2	46.30	7	45.10	45.10	-5	15,771	-0.03%
2023/08/11	14	46.71	7	46.99	46.55	7	15,792	0.04%
2023/08/10	37	47.95	20	47.45	47.45	17	15,783	0.11%
2023/08/09	25	48.61	20	48.25	48.25	5	15,800	0.03%
2023/08/08	52	48.94	40	48.94	48.90	12	15,765	0.08%
2023/08/07	45	50.30	62	51.44	49.30	-17	15,810	-0.11%
2023/08/04	10	52.60	10	52.90	52.90	0	15,535	0.00%
2023/08/02	107	53.98	46	53.23	52.60	61	15,832	0.39%	大買/
2023/08/01	37.2	53.21	20	53.45	53.10	17.2	15,856	0.11%
2023/07/28	32	54.91	12	54.24	54.00	20	16,431	0.12%
2023/07/27	12	55.12	15	55.57	55.10	-3	16,688	-0.02%
2023/07/26	11	54.70	38	54.93	54.10	-27	16,988	-0.16%
2023/07/25	1	55.70	40.7	55.90	55.70	-39.7	17,576	-0.23%
2023/07/24	6	53.60	44	54.38	54.50	-38	17,776	-0.21%
2023/07/21	27	53.23	0	0.00	52.50	27	17,815	0.15%
2023/07/20	14	53.21	28	53.45	53.80	-14	18,031	-0.08%
2023/07/19	99	53.01	50	51.70	51.70	49	18,061	0.27%
2023/07/18	32.1	52.78	22	53.47	53.70	10.1	18,306	0.05%
2023/07/17	163	53.44	70	53.66	53.50	93	18,480	0.50%	大買/
2023/07/14	73	54.12	0	0.00	53.60	73	18,427	0.40%
2023/07/13	27	55.16	1	56.30	54.60	26	18,860	0.14%
2023/07/12	17	55.78	0	0.00	55.60	17	19,325	0.09%
2023/07/11	20.1	57.10	20	56.60	56.60	0.1	19,621	0.00%
2023/07/10	0	0.00	9	57.70	56.90	-9	20,468	-0.04%
2023/07/07	20	55.60	21	56.49	56.10	-1	21,173	0.00%
2023/07/06	65	58.71	54	57.31	57.30	11	21,351	0.05%
2023/07/05	5	60.60	57	60.48	60.50	-52	21,242	-0.24%
2023/07/04	59	58.94	55	59.57	60.00	4	21,045	0.02%
2023/07/03	70	58.15	81	58.40	59.40	-11	20,793	-0.05%
2023/06/30	25	57.46	25	57.88	57.60	0	20,591	0.00%
2023/06/29	25	57.46	25	57.64	57.10	0	20,543	0.00%
2023/06/28	39	57.32	43	57.43	56.60	-4	20,443	-0.02%
2023/06/27	15	57.21	0	0.00	56.20	15	20,598	0.07%
2023/06/26	0	0.00	18	58.40	58.10	-18	20,646	-0.09%
2023/06/21	12	58.74	11	58.92	58.40	1	20,678	0.00%
2023/06/20	46	59.20	35	58.62	58.20	11	20,649	0.05%
2023/06/19	46	60.05	37	60.37	60.60	9	20,563	0.04%
2023/06/16	30	58.83	110	58.75	58.00	-80	20,613	-0.39%	大賣/
2023/06/15	3	58.80	26	57.86	58.60	-23	20,585	-0.11%
2023/06/14	26	57.06	36	57.39	56.60	-10	20,658	-0.05%
2023/06/13	17	57.18	8	57.44	57.30	9	20,952	0.04%
2023/06/12	36	56.93	5	57.10	56.60	31	21,046	0.15%
2023/06/09	10	59.60	2	59.00	58.70	8	20,987	0.04%
2023/06/08	4	59.70	5	59.42	59.20	-1	21,301	0.00%
2023/06/07	35	59.15	20	59.35	59.30	15	21,446	0.07%
2023/06/06	18	59.20	19	59.93	59.30	-1	21,829	0.00%
2023/06/05	16	59.65	32	59.19	58.90	-16	22,475	-0.07%
2023/06/02	3	57.40	12	57.90	56.60	-9	22,505	-0.04%
2023/06/01	77	56.77	25	56.67	57.20	52	22,401	0.23%
2023/05/31	0	0.00	11	54.97	55.70	-11	22,283	-0.05%
2023/05/30	12	54.46	14	54.41	54.10	-2	22,289	-0.01%
2023/05/29	10	55.30	21	55.23	54.90	-11	22,522	-0.05%
2023/05/26	0	0.00	2	54.40	54.10	-2	22,987	-0.01%
2023/05/25	34	54.21	24	54.76	54.20	10	23,153	0.04%
2023/05/24	44	55.72	10	55.56	55.00	34	23,148	0.15%
2023/05/23	22	55.13	14	55.07	55.70	8	22,937	0.03%
2023/05/22	4	52.30	1	52.40	52.60	3	22,589	0.01%
2023/05/19	16	53.13	2	52.95	51.70	14	22,525	0.06%
2023/05/18	6	56.55	5	57.22	56.90	1	21,742	0.00%
2023/05/17	0	0.00	1	56.50	56.10	-1	21,600	0.00%
2023/05/16	1	54.10	1	54.40	55.20	0	21,489	0.00%
2023/05/15	0	0.00	1	54.50	54.20	-1	21,524	0.00%
2023/05/12	2	54.00	2	54.50	55.50	0	21,639	0.00%
2023/05/11	1	54.90	1	55.00	54.90	0	21,505	0.00%
2023/05/10	10	57.51	5	58.00	57.10	5	21,283	0.02%
2023/05/09	3	57.50	24	56.83	56.40	-21	21,155	-0.10%
2023/05/08	3	58.00	5	58.52	58.10	-2	20,936	-0.01%
2023/05/05	34	58.53	4	58.08	58.00	30	21,002	0.14%
2023/05/04	4	59.38	8	59.54	60.10	-4	20,885	-0.02%
2023/05/03	32	58.69	3	59.40	58.50	29	20,956	0.14%
2023/05/02	5	58.36	5	59.38	57.70	0	20,644	0.00%
2023/04/28	12	58.37	12	58.63	58.80	0	20,417	0.00%
2023/04/27	3	56.00	3	56.27	56.80	0	19,842	0.00%
2023/04/26	3	54.90	2	54.20	54.50	1	19,490	0.01%
2023/04/25	1	56.60	2	54.55	54.30	-1	19,361	-0.01%
2023/04/24	1	55.80	0	0.00	56.00	1	19,146	0.01%
2023/04/21	9	55.21	0	0.00	54.30	9	19,157	0.05%
2023/04/20	4	57.98	1	57.70	57.60	3	18,682	0.02%
2023/04/19	0	0.00	4	59.70	59.60	-4	18,409	-0.02%
2023/04/18	17	60.66	3	59.93	60.00	14	18,251	0.08%
2023/04/17	49	62.05	47	62.04	62.80	2	17,846	0.01%
2023/04/14	7	59.07	4	57.98	58.80	3	17,383	0.02%
2023/04/13	58	61.54	59	61.63	60.20	-1	17,106	-0.01%
2023/04/12	13	58.94	16	58.51	60.10	-3	16,326	-0.02%
2023/04/11	0	0.00	1	55.20	55.00	-1	15,667	-0.01%
2023/04/10	1	54.60	9	53.54	53.90	-8	15,476	-0.05%
2023/04/06	8	52.26	3	52.53	52.40	5	15,299	0.03%
2023/03/30	0	0.00	1	51.80	51.90	-1	15,700	-0.01%
2023/03/29	0	0.00	1	51.70	51.80	-1	16,086	-0.01%
2023/03/28	2	50.60	3.7	51.47	51.50	-1.7	16,247	-0.01%
2023/03/27	5	51.36	6	51.82	52.10	-1	16,054	-0.01%
2023/03/24	5	50.90	3	50.80	50.60	2	15,998	0.01%
2023/03/23	4	51.40	4	52.25	51.50	0	16,171	0.00%
2023/03/22	2	51.65	0	0.00	51.80	2	16,609	0.01%
2023/03/21	1	52.00	2	53.45	52.60	-1	17,190	-0.01%
2023/03/17	0	0.00	3	49.97	50.30	-3	17,307	-0.02%
2023/03/16	3	49.75	4	48.78	48.65	-1	17,127	-0.01%
2023/03/14	4	49.15	4	49.83	49.55	0	16,699	0.00%
2023/03/13	5	50.28	6	49.97	50.00	-1	16,595	-0.01%
2023/03/10	2	49.10	8	49.09	50.00	-6	16,262	-0.04%
2023/03/09	40	48.28	20	50.09	49.20	20	16,160	0.12%
2023/03/08	57	49.34	84	49.38	49.00	-27	15,791	-0.17%
2023/03/07	12	46.37	42	46.99	48.10	-30	15,134	-0.20%
2023/03/06	3	43.93	0	0.00	43.75	3	14,515	0.02%
2023/03/03	9	43.24	0	0.00	43.25	9	14,651	0.06%
2023/03/02	10	43.23	5	43.65	43.70	5	14,911	0.03%
2023/03/01	56	43.03	10	43.95	43.55	46	15,377	0.30%
2023/02/24	51	44.51	2	45.03	45.05	49	15,369	0.32%
2023/02/23	1	44.05	2	44.05	44.20	-1	14,942	-0.01%
2023/02/22	1	41.85	5	42.30	42.50	-4	14,839	-0.03%
2023/02/21	5	42.05	11	42.14	41.90	-6	15,002	-0.04%
2023/02/20	20	41.56	2	42.05	42.00	18	15,126	0.12%
2023/02/17	32	40.80	17	40.79	41.25	15	15,085	0.10%
2023/02/16	50	40.33	5	40.48	40.40	45	14,928	0.30%
2023/02/15	10	39.60	2	39.85	39.90	8	15,145	0.05%
2023/02/14	1	39.10	5	39.38	39.55	-4	15,145	-0.03%
2023/02/13	6	39.07	0	0.00	39.00	6	15,203	0.04%
2023/02/10	7	40.10	8	40.43	39.70	-1	15,261	-0.01%
2023/02/09	0	0.00	1	39.70	39.75	-1	15,195	-0.01%
2023/02/08	4	39.48	0	0.00	39.40	4	15,238	0.03%
2023/02/07	2	38.95	0	0.00	39.80	2	15,196	0.01%
2023/02/03	5	39.53	0	0.00	39.45	5	15,146	0.03%
2023/02/02	4	40.09	5	40.93	40.30	-1	14,990	-0.01%
2023/02/01	7	40.05	5	40.05	40.00	2	15,057	0.01%
2023/01/30	2	37.40	1	37.00	37.65	1	15,052	0.01%
2023/01/17	1	36.70	1	36.65	36.65	0	15,072	0.00%
2023/01/16	1	36.50	0	0.00	36.35	1	15,055	0.01%
2023/01/13	0	0.00	1	37.00	36.80	-1	15,021	-0.01%
2023/01/12	0	0.00	7	36.85	36.70	-7	15,112	-0.05%
2023/01/11	0	0.00	12	36.61	36.85	-12	15,160	-0.08%
2023/01/09	2	34.95	0	0.00	35.10	2	15,067	0.01%
2023/01/05	8	35.56	0	0.00	35.05	8	15,367	0.05%
2023/01/04	1	36.10	0	0.00	36.40	1	15,563	0.01%
2023/01/03	14	36.38	0	0.00	36.40	14	15,843	0.09%
2022/12/30	3	36.97	5	37.13	37.15	-2	16,066	-0.01%
2022/12/29	1	35.95	0	0.00	36.25	1	16,319	0.01%
2022/12/28	0	0.00	2	37.35	36.45	-2	16,375	-0.01%
2022/12/27	1	36.90	0	0.00	36.75	1	16,472	0.01%
2022/12/26	2	37.08	0	0.00	37.00	2	16,532	0.01%
2022/12/23	2	37.45	52	37.90	37.50	-50	16,641	-0.30%
2022/12/22	69	37.36	19	38.05	37.75	50	16,716	0.30%
2022/12/21	4	36.95	7	36.76	37.00	-3	16,567	-0.02%
2022/12/20	13	35.78	7	36.29	34.85	6	16,376	0.04%
2022/12/19	1	35.50	0	0.00	35.35	1	16,566	0.01%
2022/12/15	8	36.94	0	0.00	36.60	8	16,699	0.05%
2022/12/14	5	36.10	1	37.00	37.00	4	16,358	0.02%
2022/12/13	20	36.45	38	35.38	36.75	-18	15,840	-0.11%
2022/12/12	3	33.90	12	34.21	35.05	-9	15,076	-0.06%
2022/12/09	0	0.00	1	33.80	33.70	-1	14,541	-0.01%
2022/12/07	1	32.95	1	32.25	32.25	0	14,417	0.00%
2022/12/06	5	32.85	0	0.00	32.55	5	14,313	0.03%
2022/12/05	3	33.42	0	0.00	33.30	3	14,299	0.02%
2022/12/02	0	0.00	1	33.40	33.40	-1	14,205	-0.01%
2022/12/01	0	0.00	6	33.85	33.65	-6	14,143	-0.04%
2022/11/30	1	33.20	4	33.38	33.00	-3	13,923	-0.02%
2022/11/29	7	33.59	6	33.53	33.50	1	13,734	0.01%
2022/11/28	10	32.65	10	33.05	32.95	0	13,468	0.00%
2022/11/25	2	32.80	0	0.00	32.60	2	13,400	0.01%
2022/11/24	26	32.98	1	33.05	32.80	25	13,297	0.19%
2022/11/23	4	33.46	4	33.85	33.95	0	12,927	0.00%
2022/11/22	0	0.00	106.1	32.99	33.20	-106.1	12,413	-0.85%	大賣/鉅額交易
2022/11/18	7	32.14	0	0.00	31.65	7	12,001	0.06%
2022/11/17	100	32.64	4.1	32.77	32.40	95.9	11,939	0.80%
2022/11/16	2	31.65	6	32.02	32.15	-4	11,602	-0.03%
2022/11/15	1	31.30	1	31.45	31.45	0	11,366	0.00%
2022/11/14	2	30.70	15	30.70	30.70	-13	11,283	-0.12%
2022/11/11	18	30.28	0	0.00	30.10	18	11,223	0.16%
2022/11/10	0	0.00	17	31.22	31.20	-17	11,019	-0.15%
2022/11/09	12	31.15	1	31.30	30.85	11	11,063	0.10%
2022/11/08	0	0.00	2	30.95	30.80	-2	10,999	-0.02%
2022/11/07	0	0.00	9.1	30.57	30.25	-9.1	10,930	-0.08%
2022/11/04	0	0.00	20	29.26	29.40	-20	10,871	-0.18%
2022/11/02	15.1	28.65	0	0.00	28.75	15.1	11,019	0.14%
2022/10/31	2	28.40	0	0.00	28.40	2	11,002	0.02%
2022/10/28	8	28.53	2	29.20	28.25	6	11,002	0.05%
2022/10/27	10	28.29	2	27.90	28.50	8	10,770	0.07%
2022/10/26	2	29.93	1	29.50	29.40	1	10,592	0.01%
2022/10/25	1	30.85	1	30.35	30.35	0	10,651	0.00%
2022/10/24	1	30.50	1	30.70	30.70	0	10,724	0.00%
2022/10/21	1	30.50	1	30.10	30.10	0	10,796	0.00%
2022/10/18	0	0.00	2	29.90	30.00	-2	10,940	-0.02%
2022/10/17	7	29.91	0	0.00	30.05	7	10,946	0.06%
2022/10/14	0	0.00	1	30.80	30.65	-1	11,000	-0.01%
2022/10/13	1	30.15	0	0.00	29.35	1	11,075	0.01%
2022/10/12	1	30.70	2	30.25	30.85	-1	11,317	-0.01%
2022/10/11	5	31.39	3	31.42	31.75	2	11,401	0.02%
2022/10/07	2	31.65	16	31.68	31.75	-14	11,477	-0.12%
2022/10/06	1	31.10	9	30.84	31.10	-8	11,338	-0.07%
2022/10/05	0	0.00	1	30.00	29.90	-1	11,190	-0.01%
2022/10/04	1	29.80	5	29.96	29.85	-4	11,237	-0.04%
2022/10/03	1	28.95	0	0.00	29.20	1	11,103	0.01%
2022/09/30	7	28.70	3	28.92	29.55	4	11,018	0.04%
2022/09/29	0	0.00	6	29.23	28.90	-6	10,825	-0.06%
2022/09/28	4	27.88	0	0.00	27.40	4	10,628	0.04%
2022/09/27	11	28.59	0	0.00	29.00	11	10,423	0.11%
2022/09/26	5	29.73	4	29.91	29.25	1	10,195	0.01%
2022/09/23	0	0.00	15	30.05	30.10	-15	9,844	-0.15%
2022/09/22	0	0.00	2	28.63	29.00	-2	9,506	-0.02%
2022/09/20	1	28.25	0	0.00	28.30	1	9,448	0.01%
2022/09/13	2	28.75	0	0.00	28.90	2	9,675	0.02%
2022/08/26	2	29.15	0	0.00	29.05	2	10,215	0.02%
2022/08/24	3	28.90	0	0.00	28.90	3	10,473	0.03%
2022/08/22	0	0.00	2	28.40	28.75	-2	10,736	-0.02%
2022/08/19	2	29.05	0	0.00	29.00	2	10,746	0.02%
2022/08/18	1	29.50	3	29.45	29.45	-2	10,875	-0.02%
2022/08/17	3	29.57	0	0.00	29.25	3	11,148	0.03%
2022/08/16	4.9	29.58	0	0.00	29.50	4.9	11,265	0.04%
2022/08/15	0	0.00	2	30.13	30.30	-2	11,496	-0.02%
2022/08/12	5	30.16	2	30.00	30.00	3	11,879	0.03%
2022/08/11	5.1	30.68	4	30.50	30.45	1.1	11,930	0.01%
2022/08/10	8	31.12	3	31.77	30.70	5	12,004	0.04%
2022/08/09	0	0.00	2	31.20	31.20	-2	12,123	-0.02%
2022/08/08	1	29.85	2	30.65	30.60	-1	12,304	-0.01%
2022/08/05	1	30.35	1	30.30	30.40	0	12,413	0.00%
2022/08/04	4	30.20	5	30.30	30.35	-1	12,725	-0.01%
2022/08/02	7	31.11	3	30.87	30.90	4	14,494	0.03%
2022/08/01	6	31.39	8	31.69	31.40	-2	14,677	-0.01%
2022/07/29	7	31.32	3	31.10	31.20	4	14,887	0.03%
2022/07/28	1	30.70	1	30.80	30.75	0	14,936	0.00%
2022/07/27	0	0.00	1	30.45	30.45	-1	15,013	-0.01%
2022/07/26	1	30.15	7	30.33	30.45	-6	15,266	-0.04%
2022/07/25	8	30.12	9	30.33	30.35	-1	15,401	-0.01%
2022/07/22	3	29.30	2	29.50	29.30	1	15,430	0.01%
2022/07/21	1	28.70	11	29.11	29.00	-10	16,482	-0.06%
2022/07/20	58	29.17	53	29.56	29.05	5	18,316	0.03%
2022/07/19	7	28.96	11	29.17	29.70	-4	19,359	-0.02%
2022/07/18	5	28.30	9	28.28	29.00	-4	19,944	-0.02%
2022/07/15	13	27.46	22	27.24	27.35	-9	19,673	-0.05%
2022/07/14	2	23.03	1	24.80	25.10	1	19,617	0.01%
2022/07/13	12	24.37	0	0.00	23.65	12	19,695	0.06%
2022/07/12	1	23.65	0	0.00	23.65	1	19,744	0.01%
2022/07/06	0	0.00	5	24.65	24.40	-5	22,120	-0.02%
2022/07/04	1	24.90	0	0.00	24.40	1	22,581	0.00%
2022/06/28	1	25.30	0	0.00	25.80	1	22,620	0.00%
2022/06/27	0	0.00	1	26.10	26.30	-1	22,612	0.00%
2022/06/24	1	25.50	0	0.00	25.50	1	22,616	0.00%
2022/06/23	1	25.80	0	0.00	25.40	1	22,605	0.00%
2022/06/21	0	0.00	2	27.05	27.05	-2	22,495	-0.01%
2022/06/20	2	26.98	0	0.00	25.95	2	22,427	0.01%
2022/06/17	2	28.20	0	0.00	27.90	2	22,282	0.01%
2022/06/16	0	0.00	21	29.45	29.00	-21	22,194	-0.09%
2022/06/15	20	29.15	0	0.00	28.65	20	22,114	0.09%
2022/06/14	1	28.40	0	0.00	28.45	1	22,067	0.00%
2022/06/13	0	0.00	4	30.00	29.10	-4	22,170	-0.02%
2022/06/10	0	0.00	1	30.30	30.20	-1	22,205	0.00%
2022/06/09	0	0.00	15	30.10	29.95	-15	22,247	-0.07%
2022/06/07	0	0.00	2	29.65	29.80	-2	22,362	-0.01%
2022/06/06	2	29.25	3	29.28	29.25	-1	22,414	0.00%
2022/06/02	3	28.80	0	0.00	28.80	3	22,769	0.01%
2022/06/01	3	29.45	1	29.60	29.55	2	22,924	0.01%
2022/05/31	27	29.80	166	29.51	29.40	-139	22,897	-0.61%	大賣/鉅額交易
2022/05/30	3	30.70	0	0.00	30.70	3	22,869	0.01%
2022/05/27	0	0.00	3	31.18	30.90	-3	23,008	-0.01%
2022/05/26	3	30.97	5	31.70	31.00	-2	23,087	-0.01%
2022/05/25	29	31.05	7	31.38	31.60	22	22,981	0.10%
2022/05/24	4	31.40	3	30.55	30.70	1	22,716	0.00%
2022/05/23	62	31.14	13	30.92	30.90	49	22,524	0.22%
2022/05/20	87	30.28	0	0.00	30.25	87	22,346	0.39%
2022/05/19	0	0.00	25	30.18	30.60	-25	22,169	-0.11%
2022/05/18	25	29.93	28	30.39	30.20	-3	21,994	-0.01%
2022/05/17	40	29.73	14	29.52	29.80	26	21,825	0.12%
2022/05/16	10	28.80	11	29.29	30.05	-1	21,497	0.00%
2022/05/12	49	29.12	52	30.43	28.55	-3	21,107	-0.01%
2022/05/11	65	30.75	80	31.96	30.60	-15	20,729	-0.07%
2022/05/10	22	30.96	30	30.98	31.10	-8	19,544	-0.04%
2022/05/09	17	29.28	12	29.44	29.00	5	18,800	0.03%
2022/05/06	8	29.72	20	29.57	29.70	-12	18,430	-0.07%
2022/05/05	62	29.00	54	29.27	29.00	8	17,966	0.04%
2022/05/04	7	28.64	0	0.00	28.70	7	17,641	0.04%
2022/05/03	1	27.55	1	27.50	28.00	0	17,390	0.00%
2022/04/29	1	29.05	4	29.06	28.90	-3	16,966	-0.02%
2022/04/28	1	28.65	1	29.05	28.50	0	16,719	0.00%
2022/04/27	16	29.25	7	29.79	28.80	9	16,354	0.06%
2022/04/26	76	31.73	64	33.27	31.55	12	15,213	0.08%
2022/04/25	117	32.83	121	31.69	33.35	-4	13,191	-0.03%	大買/大賣/
2022/04/22	18	30.89	37	30.86	32.35	-19	11,844	-0.16%
2022/04/21	24	29.45	1	29.85	29.45	23	10,750	0.21%
2022/04/20	16	29.51	11	29.89	29.80	5	10,526	0.05%
2022/04/19	1.6	28.98	5	30.00	30.10	-3.4	10,074	-0.03%
2022/04/18	2	29.08	1	29.70	29.00	1	9,706	0.01%
2022/04/15	9	30.26	8	30.07	29.95	1	9,386	0.01%
2022/04/14	8	30.08	15	29.96	29.85	-7	8,735	-0.08%
2022/04/13	2	29.15	12	29.02	29.25	-10	7,484	-0.13%
2022/04/11	0	0.00	1	27.50	27.55	-1	6,542	-0.02%
2022/04/08	0	0.00	7	26.61	26.85	-7	6,172	-0.11%
2022/04/01	0	0.00	2	25.35	25.85	-2	5,801	-0.03%
2022/03/29	0	0.00	1	25.75	25.70	-1	5,790	-0.02%
2022/03/24	1	25.95	0	0.00	25.90	1	5,884	0.02%
2022/03/23	1	25.55	1	25.65	25.65	0	5,862	0.00%
2022/03/22	1	25.55	6	25.55	25.50	-5	5,819	-0.09%
2022/03/21	0	0.00	6	25.30	24.90	-6	5,765	-0.10%
2022/03/18	0	0.00	3	25.15	24.60	-3	5,748	-0.05%
2022/03/17	0	0.00	6	24.85	25.00	-6	5,814	-0.10%
2022/03/16	10	24.34	0	0.00	23.90	10	5,747	0.17%
2022/03/15	0	0.00	3	25.85	25.85	-3	5,481	-0.05%
2022/03/14	0	0.00	3	26.22	26.35	-3	5,389	-0.06%
2022/03/10	1	26.00	5	25.31	25.90	-4	5,206	-0.08%
2022/03/09	3	24.60	3	24.65	25.20	0	5,049	0.00%
2022/03/08	17	25.66	4	26.26	24.65	13	4,932	0.26%
2022/03/07	4	25.76	8	26.09	26.15	-4	4,513	-0.09%
2022/03/04	3	26.15	4	26.25	25.90	-1	4,187	-0.02%
2022/03/03	15	26.20	2	26.20	26.25	13	4,069	0.32%
2022/03/02	7	25.90	12	25.68	25.80	-5	3,846	-0.13%
2022/03/01	11	24.89	4	25.30	24.90	7	3,707	0.19%
2022/02/25	0	0.00	6	23.70	23.90	-6	3,634	-0.17%
2022/02/24	2	23.00	0	0.00	22.90	2	3,539	0.06%
2022/02/23	0	0.00	3	23.80	23.50	-3	3,490	-0.09%
2022/02/22	5	23.18	1	23.40	23.50	4	3,446	0.12%
2022/02/21	12	23.66	1	24.15	23.90	11	3,271	0.34%
2022/02/18	0	0.00	1	23.00	22.85	-1	3,001	-0.03%
2022/02/17	1	22.50	1.3	22.56	22.55	-0.3	2,991	-0.01%
2022/02/16	0	0.00	1	22.40	22.25	-1	2,965	-0.03%
2022/02/15	0	0.00	2	22.45	22.45	-2	3,039	-0.07%
2022/02/10	0	0.00	2	22.10	22.15	-2	3,186	-0.06%
2022/01/13	0	0.00	5	21.35	21.50	-5	3,886	-0.13%
2022/01/12	5	21.50	0	0.00	21.40	5	3,889	0.13%
2022/01/07	0	0.00	5	21.40	21.40	-5	3,912	-0.13%
2022/01/05	5	21.70	0	0.00	21.60	5	4,027	0.12%
2022/01/04	0	0.00	1	21.75	21.60	-1	4,112	-0.02%
2022/01/03	0	21.84	5.6	21.84	21.80	-5.6	4,182	-0.13%
2021/12/30	1	22.00	1	21.95	21.95	0	4,229	0.00%
2021/12/24	1	22.65	0	0.00	22.20	1	4,537	0.02%
2021/12/23	1	22.30	0	0.00	22.35	1	4,538	0.02%
2021/12/22	0	0.00	1	22.40	22.30	-1	4,557	-0.02%
2021/12/20	3	22.10	3	22.60	22.70	0	4,481	0.00%
2021/12/14	4	21.86	1	21.55	21.55	3	4,585	0.07%
2021/12/07	0	0.00	1	21.85	21.85	-1	5,313	-0.02%
2021/12/06	1	21.35	0	0.00	21.30	1	5,361	0.02%
2021/12/01	2	21.13	1	21.25	21.25	1	5,774	0.02%
2021/11/29	0	0.00	1	20.80	20.80	-1	6,123	-0.02%
2021/11/18	1	21.30	0	0.00	21.25	1	7,845	0.01%
2021/11/08	3	22.40	1	22.30	22.15	2	11,587	0.02%
2021/11/05	2	21.38	21	21.34	21.20	-19	12,062	-0.16%
2021/11/03	0	0.00	24	21.78	21.60	-24	13,125	-0.18%
2021/10/29	20	21.55	0	0.00	21.20	20	14,022	0.14%
2021/10/27	3	21.42	2	21.28	21.30	1	15,244	0.01%
2021/10/26	0	0.00	1	21.75	21.75	-1	16,418	-0.01%
2021/10/22	3	21.85	1	21.80	21.90	2	18,103	0.01%
2021/10/21	0	0.00	1	23.40	23.45	-1	18,215	-0.01%
2021/10/20	1	22.80	0	0.00	22.70	1	18,481	0.01%
2021/10/15	0	0.00	3	22.65	22.75	-3	19,965	-0.02%
2021/10/13	3	22.20	0	0.00	22.10	3	21,328	0.01%
2021/10/05	0	0.00	2	22.50	23.75	-2	22,108	-0.01%
2021/10/04	1	23.90	2	22.75	22.65	-1	22,144	0.00%
2021/09/30	3	24.62	5	24.79	25.05	-2	22,435	-0.01%
2021/09/29	2	24.60	0	0.00	24.20	2	22,590	0.01%
2021/09/27	1	25.10	3	25.30	25.00	-2	23,587	-0.01%
2021/09/23	4	25.30	1	24.85	24.85	3	27,414	0.01%
2021/09/22	20	24.99	40	24.87	24.95	-20	28,563	-0.07%
2021/09/17	20	25.80	0	0.00	25.50	20	29,013	0.07%
2021/09/16	0	0.00	29	26.25	26.00	-29	29,021	-0.10%
2021/09/14	29	26.33	0	0.00	26.10	29	28,920	0.10%
2021/09/13	1	26.10	1	26.55	26.95	0	28,902	0.00%
2021/09/10	5	26.35	3	26.45	26.05	2	28,697	0.01%
2021/09/09	0	0.00	3	25.63	25.70	-3	28,390	-0.01%
2021/09/08	1	24.85	3	25.80	24.75	-2	28,335	-0.01%
2021/09/07	4	25.80	1	25.40	25.40	3	28,251	0.01%
2021/09/06	5	26.10	23	26.31	25.60	-18	28,141	-0.06%
2021/09/03	24	27.33	3	27.18	26.35	21	27,935	0.08%
2021/09/02	3	26.72	0	0.00	26.65	3	27,745	0.01%
2021/09/01	0	0.00	2	27.55	27.00	-2	27,620	-0.01%
2021/08/31	2	26.60	47	26.90	27.20	-45	27,184	-0.17%
2021/08/30	20	26.05	0	0.00	26.00	20	26,686	0.07%
2021/08/26	2	26.80	2	26.65	25.60	0	27,415	0.00%
2021/08/25	2	25.40	0	0.00	25.35	2	27,090	0.01%
2021/08/24	2	25.38	1	25.65	25.65	1	27,011	0.00%
2021/08/23	14	25.84	7	25.86	25.85	7	26,875	0.03%
2021/08/20	18	24.65	17	24.35	24.60	1	26,510	0.00%
2021/08/19	15	25.17	29	24.81	24.20	-14	26,365	-0.05%
2021/08/18	21	23.30	10	23.98	25.60	11	26,158	0.04%
2021/08/17	3	25.32	1	23.90	23.90	2	25,777	0.01%
2021/08/16	2	26.55	1	26.40	26.40	1	25,231	0.00%
2021/08/13	6	28.53	3	28.45	27.55	3	24,737	0.01%
2021/08/12	2	28.88	31.1	28.81	29.75	-29.1	23,927	-0.12%
2021/08/11	14	27.63	7	28.41	27.85	7	22,963	0.03%
2021/08/10	35	28.01	31	27.74	27.30	4	22,367	0.02%
2021/08/09	12	27.78	9	28.47	27.95	3	22,110	0.01%
2021/08/06	17	27.04	30	27.06	26.95	-13	21,412	-0.06%
2021/08/05	25	26.63	21	26.55	26.65	4	21,222	0.02%
2021/08/04	5	27.77	0	0.00	27.40	5	21,141	0.02%
2021/08/03	0	0.00	12	28.25	28.85	-12	21,239	-0.06%
2021/08/02	30	28.75	5	28.87	29.30	25	20,948	0.12%
2021/07/30	3	28.55	10	28.55	27.20	-7	20,265	-0.03%
2021/07/29	2	26.85	21.6	27.47	27.95	-19.6	19,168	-0.10%
2021/07/28	21	26.53	2	26.15	25.75	19	17,963	0.11%
2021/07/27	2	26.58	4	26.06	25.60	-2	17,718	-0.01%
2021/07/26	0	0.00	12	26.19	26.90	-12	17,744	-0.07%
2021/07/23	4	25.99	5	26.35	26.70	-1	17,549	-0.01%
2021/07/22	8	25.44	64	25.26	25.00	-56	17,272	-0.32%
2021/07/21	59	27.41	11	27.35	26.50	48	17,026	0.28%
2021/07/20	7	26.49	3	26.25	26.75	4	16,240	0.02%
2021/07/19	2	26.60	46	25.93	27.10	-44	15,653	-0.28%
2021/07/16	40	25.20	1	25.10	25.10	39	15,298	0.25%
2021/07/15	4	24.68	6	24.89	24.85	-2	15,227	-0.01%
2021/07/14	4	23.14	8	23.49	23.90	-4	15,419	-0.03%
2021/07/13	5	23.84	11	23.69	23.50	-6	16,149	-0.04%
2021/07/12	6	25.27	2	25.55	25.05	4	16,669	0.02%
2021/07/09	20	25.11	6	24.65	24.65	14	17,158	0.08%
2021/07/08	2	24.50	3	25.17	24.95	-1	17,332	-0.01%
2021/07/07	1	25.10	0	0.00	24.30	1	17,117	0.01%
2021/07/06	4	26.00	2	25.60	25.60	2	16,927	0.01%
2021/07/05	15.1	26.95	40	26.53	26.35	-24.9	16,765	-0.15%
2021/07/02	9	26.04	7.5	26.32	25.65	1.5	16,464	0.01%
2021/07/01	48	28.14	27.2	27.51	26.80	20.8	15,961	0.13%
2021/06/30	63	26.97	55	27.50	27.50	8	14,329	0.06%
2021/06/29	25	23.40	49	23.81	25.15	-24	12,019	-0.20%
2021/06/28	3	22.80	2.1	21.98	22.90	0.9	10,786	0.01%
2021/06/24	1	20.70	0	0.00	20.65	1	10,167	0.01%
2021/06/23	0	0.00	80	20.58	20.45	-80	10,125	-0.79%
2021/06/22	4	20.63	2	21.13	20.80	2	10,050	0.02%
2021/06/21	80	19.75	0	0.00	20.10	80	9,892	0.81%
2021/06/17	0	0.00	2	20.60	20.45	-2	9,781	-0.02%
2021/06/11	20	20.48	0	0.00	20.40	20	9,696	0.21%
2021/06/08	0	0.00	10	21.00	21.00	-10	9,596	-0.10%
2021/06/04	0	0.00	10	22.05	21.70	-10	9,486	-0.11%
2021/06/03	3	22.53	27	22.31	22.45	-24	9,303	-0.26%
2021/06/02	0	0.00	7	21.48	21.70	-7	8,530	-0.08%
2021/05/31	41	20.27	41	20.00	20.00	0	8,437	0.00%
2021/05/28	1	19.30	0	0.00	19.40	1	8,325	0.01%
2021/05/27	20	19.15	22	18.69	18.65	-2	8,249	-0.02%
2021/05/25	3	18.58	0	0.00	18.40	3	8,292	0.04%
2021/05/21	0	0.00	1	19.00	19.15	-1	8,372	-0.01%
2021/05/20	2	18.35	0	0.00	18.05	2	8,310	0.02%
2021/05/18	1	18.00	0	0.00	18.25	1	8,174	0.01%
2021/05/17	1	17.05	0	0.00	16.60	1	8,117	0.01%
2021/05/14	3	17.82	0	0.00	17.55	3	8,010	0.04%
2021/05/13	1	18.00	2	18.80	18.55	-1	7,916	-0.01%
2021/05/12	0	0.00	3	19.55	19.60	-3	7,828	-0.04%
2021/05/11	40	22.38	23	21.81	21.70	17	7,594	0.22%
2021/05/07	2	20.70	0	0.00	21.20	2	6,735	0.03%
2021/05/06	20	20.90	21	20.38	20.35	-1	6,625	-0.02%
2021/05/05	0	0.00	11	20.20	20.40	-11	6,476	-0.17%
2021/05/04	3	19.50	0	0.00	19.55	3	6,276	0.05%
2021/05/03	1	21.70	8	21.98	21.65	-7	6,096	-0.11%
2021/04/29	4	21.19	0	0.00	21.20	4	5,810	0.07%
2021/04/28	2	20.43	1	20.60	20.60	1	5,639	0.02%
2021/04/27	1	20.75	5	20.90	21.00	-4	5,570	-0.07%
2021/04/26	0	0.00	1.4	21.42	21.20	-1.4	5,472	-0.03%
2021/04/23	2	20.50	1	20.85	20.80	1	5,375	0.02%
2021/04/22	5	21.40	1	22.55	20.55	4	5,281	0.08%
2021/04/21	12	21.59	0	0.00	21.70	12	4,844	0.25%
2021/04/20	12	22.30	0	0.00	22.10	12	4,649	0.26%
2021/04/19	11	23.48	15.5	22.19	23.65	-4.5	4,266	-0.11%
2021/04/16	33	21.34	40	21.49	21.50	-7	3,385	-0.21%
2021/04/15	25	21.02	3	21.00	20.95	22	2,604	0.84%
2021/04/14	14	19.37	5	18.60	19.75	9	1,850	0.49%
2021/04/13	0	0.00	5	18.35	18.20	-5	1,537	-0.33%
2021/04/09	3	18.40	0	0.00	18.05	3	1,450	0.21%
2021/04/08	1	18.15	5.3	18.49	18.35	-4.3	1,395	-0.31%
2021/04/07	1	17.75	0	0.00	17.80	1	1,262	0.08%
2021/04/01	0	0.00	2	17.10	17.05	-2	1,129	-0.18%
2021/03/31	0	0.00	1	17.10	17.05	-1	1,127	-0.09%
2021/03/22	0	0.00	7	16.90	16.95	-7	1,347	-0.52%
2021/03/15	0	0.00	15	17.12	17.15	-15	1,605	-0.93%
2021/03/05	28	17.66	10	17.40	17.20	18	1,552	1.16%
2021/03/04	0	0.00	1.2	17.24	17.80	-1.2	1,468	-0.08%
2021/03/03	0	0.00	2	17.05	17.20	-2	1,403	-0.14%
2021/02/26	1	17.45	0	0.00	17.15	1	1,385	0.07%
2021/02/24	3	17.57	2	17.25	17.25	1	1,305	0.08%
2020/12/30	3	17.45	3	17.55	17.50	0	966	0.00%
2020/12/23	0	0.00	3	17.05	17.10	-3	871	-0.34%
2020/12/22	3	17.98	0	0.00	17.00	3	856	0.35%
2020/12/18	0	0.00	1	17.15	17.00	-1	667	-0.15%
2020/12/11	1	17.05	0	0.00	16.75	1	519	0.19%
2020/12/10	2	17.15	0	0.00	17.20	2	489	0.41%
2020/11/19	0	0.00	0.1	16.20	15.90	-0.1	366	-0.01%
2020/11/18	0	0.00	3	16.08	16.05	-3	363	-0.83%
2020/10/28	2	15.50	0	0.00	15.40	2	347	0.58%
2020/09/29	0	0.00	0.2	15.60	15.60	-0.2	353	-0.05%
2020/09/25	0	0.00	0.2	15.60	15.40	-0.2	363	-0.04%
2020/09/23	1	15.90	0	0.00	15.90	1	357	0.28%
2020/07/16	0	0.00	4	15.75	15.80	-4	465	-0.86%
2020/07/01	0	0.00	1	15.70	15.70	-1	479	-0.21%
2020/06/29	0.3	16.10	0.2	16.10	15.80	0.1	463	0.02%
2020/06/17	0	0.00	1	16.65	16.60	-1	456	-0.22%
2020/06/05	1	16.95	0	0.00	17.05	1	624	0.16%
2020/04/30	0	0.00	2.1	16.03	16.15	-2.1	631	-0.32%
2020/04/15	0	0.00	2	15.60	15.65	-2	652	-0.31%
2020/04/10	0	0.00	2	15.10	15.10	-2	652	-0.31%
2020/04/07	0	0.00	2	15.15	14.95	-2	650	-0.31%
2020/04/06	0	0.00	4	15.03	15.05	-4	645	-0.62%
2020/03/24	1	14.05	0	0.00	14.10	1	622	0.16%
2020/03/12	0	0.00	20.8	15.90	15.95	-20.8	477	-4.36%
2020/03/10	0	0.00	2	16.20	16.50	-2	459	-0.44%
2020/03/06	1	16.90	0	0.00	16.75	1	438	0.23%
2020/02/27	0	0.00	1	16.90	16.85	-1	438	-0.23%
2020/02/13	1	17.30	0	0.00	17.30	1	511	0.20%
2020/02/07	2	17.15	0	0.00	17.10	2	543	0.37%
2020/01/16	2	18.35	0	0.00	18.35	2	504	0.40%
2019/12/03	0.8	18.40	0	0.00	18.40	0.8	829	0.09%
2019/12/02	0	0.00	1	18.20	18.25	-1	866	-0.12%
2019/11/26	2	18.15	0	0.00	18.20	2	1,097	0.18%
2019/11/13	0.5	18.60	0	0.00	18.55	0.5	1,529	0.03%
2019/10/23	0	0.00	0.2	19.10	19.10	-0.2	1,590	-0.01%
2019/10/22	1	19.05	0	0.00	19.15	1	1,608	0.06%
2019/10/18	1	19.25	0	0.00	19.40	1	1,598	0.06%
2019/10/03	0	0.00	1	20.20	20.20	-1	1,505	-0.07%
2019/09/25	0	0.00	2	20.30	20.15	-2	1,535	-0.13%
2019/09/24	0	0.00	1	20.25	20.25	-1	1,532	-0.07%
2019/09/19	1	20.35	0	0.00	20.35	1	1,522	0.07%
2019/09/16	1	20.40	0	0.00	20.35	1	1,548	0.06%
2019/09/10	1	20.80	0	0.00	20.85	1	1,530	0.07%
2019/09/05	0	0.00	20	20.74	20.70	-20	1,492	-1.34%
2019/09/02	0.3	21.10	1	20.85	21.15	-0.7	1,435	-0.05%
2019/08/30	1	20.60	0	0.00	20.45	1	1,321	0.08%
2019/08/26	1	20.40	22	20.50	20.50	-21	1,274	-1.65%
2019/08/21	1	20.40	10	20.55	20.55	-9	1,214	-0.74%
2019/08/20	21	20.27	0	0.00	20.15	21	1,160	1.81%
2019/08/19	20	20.70	40	21.04	20.60	-20	1,109	-1.80%
2019/08/16	30	20.45	162	19.84	20.50	-132	981	-13.44%	大賣/鉅額交易
2019/08/15	0	0.00	20	19.25	19.20	-20	829	-2.41%
2019/08/14	7	19.40	0	0.00	19.35	7	828	0.85%
2019/08/05	0	0.00	2	19.53	19.65	-2	839	-0.24%
2019/08/02	0	0.00	1	19.25	19.25	-1	828	-0.12%
2019/07/19	1	19.30	0	0.00	19.20	1	875	0.11%
2019/07/05	0	0.00	12	19.10	19.10	-12	1,024	-1.17%
2019/07/02	5	19.20	0	0.00	19.20	5	1,079	0.46%
2019/06/27	4	19.30	0	0.00	19.15	4	1,171	0.34%
2019/06/10	10	19.79	0	0.00	19.85	10	2,191	0.46%
2019/05/31	0	0.00	10	19.45	19.50	-10	2,858	-0.35%
2019/05/23	0	0.00	1	19.40	19.30	-1	2,973	-0.03%
2019/05/20	0	0.00	1	19.65	19.35	-1	2,968	-0.03%
2019/05/16	10	19.95	0	0.00	19.90	10	2,948	0.34%
2019/05/14	0	0.00	3	18.70	19.00	-3	2,925	-0.10%
2019/05/09	0	0.00	1	19.05	19.15	-1	2,908	-0.03%
2019/04/16	20	20.86	0	0.00	20.75	20	2,825	0.71%
2019/04/15	0	0.00	17	21.13	21.25	-17	2,862	-0.59%
2019/04/12	4	20.56	2	20.75	20.75	2	2,872	0.07%
2019/04/11	6	20.75	0	0.00	20.75	6	2,887	0.21%
2019/04/10	7	20.70	0	0.00	20.70	7	2,880	0.24%
2019/04/09	0	0.00	12	21.14	20.85	-12	2,846	-0.42%
2019/04/03	15	20.60	0	0.00	20.60	15	2,791	0.54%
2019/04/02	10	20.45	0	0.00	20.50	10	2,759	0.36%
2019/03/28	5	20.20	0	0.00	20.10	5	2,573	0.19%
2019/03/27	15	21.60	1	21.20	21.15	14	2,446	0.57%
2019/03/25	1	22.30	1	22.60	22.80	0	2,284	0.00%
2019/03/22	6	22.93	0	0.00	22.80	6	2,255	0.27%
2019/03/21	3	23.50	0	0.00	23.40	3	2,207	0.14%
2019/03/19	0	0.00	5	23.98	23.45	-5	2,111	-0.24%
2019/03/18	0	0.00	10	22.70	22.70	-10	1,795	-0.56%
2019/03/14	10	22.05	0	0.00	21.95	10	1,625	0.62%
2019/03/13	6	21.97	0	0.00	21.95	6	1,587	0.38%
2019/03/12	0	0.00	2	22.15	21.90	-2	1,521	-0.13%
2019/03/06	5	20.17	108	21.20	21.20	-103	1,310	-7.86%	大賣/鉅額交易
2019/03/05	0	0.00	52	19.94	19.90	-52	1,025	-5.07%
2019/02/12	1	18.95	0	0.00	18.90	1	910	0.11%
2019/01/15	1	18.80	0	0.00	18.65	1	812	0.12%
2019/01/10	0	0.00	2	19.30	19.20	-2	785	-0.25%
2019/01/09	2	19.15	0	0.00	19.15	2	774	0.26%
2019/01/08	0	0.00	5	19.35	19.20	-5	753	-0.66%
2019/01/07	0	0.00	1.2	18.90	19.00	-1.2	720	-0.17%
2018/12/19	2	16.40	0	0.00	16.45	2	625	0.32%
2018/11/09	0	0.00	10	16.80	16.80	-10	331	-3.02%
2018/11/08	10	17.00	0	0.00	16.80	10	334	2.99%
2018/10/18	0	0.00	0	16.95	16.95	0	393	0.00%
2018/10/01	1	17.80	0	0.00	17.70	1	385	0.26%
2018/09/05	0	0.00	5	18.20	18.20	-5	560	-0.89%
2018/08/28	0	0.00	2	18.10	18.15	-2	649	-0.31%
2018/08/23	0	0.00	2.1	18.25	18.20	-2.1	713	-0.29%
2018/08/22	2	18.10	0	0.00	18.15	2	716	0.28%
2018/07/30	2	17.25	0	0.00	17.30	2	762	0.26%
2018/07/17	10	17.25	0	0.00	17.45	10	771	1.30%
2018/07/11	0	0.00	4	18.00	18.05	-4	765	-0.52%
2018/07/06	0	0.00	74.1	18.55	18.60	-74.1	771	-9.61%
2018/06/27	0	18.90	0	0.00	19.00	0	837	0.00%
2018/06/04	0	0.00	2	19.10	19.15	-2	705	-0.28%
2018/05/16	0	0.00	15	19.10	19.25	-15	658	-2.28%
2018/04/19	0	0.00	3	19.75	19.70	-3	780	-0.38%
2018/04/13	2	19.90	0	0.00	19.85	2	815	0.25%
2018/04/10	2	20.25	0	0.00	20.05	2	845	0.24%
2018/03/30	0	0.00	1	20.75	20.80	-1	874	-0.11%
2018/03/23	0	0.00	8	19.90	19.85	-8	941	-0.85%
2018/02/12	50	19.80	0	0.00	19.80	50	1,173	4.26%
2018/01/22	0	0.00	10	20.30	20.45	-10	1,176	-0.85%
2018/01/19	0	0.00	1	20.45	20.45	-1	1,163	-0.09%
2018/01/17	0.7	20.45	0	0.00	20.50	0.7	1,166	0.06%
2018/01/05	2	20.15	0	0.00	20.15	2	1,120	0.18%
2018/01/03	0	0.00	15	20.35	20.25	-15	1,119	-1.34%