榮剛 (5009)-永豐金-新店券商分點個股進出

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
48.05
漲跌
▲0.85
漲幅
+1.80%
成交量
2,304張
產業
上櫃鋼鐵類股
527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－永豐金-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-新店券商分點個股進出
永豐金-新店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
2024/12/03	2	47.93	0	0.00	48.05	2	2,515	0.08%
2024/11/28	0	47.50	1	47.20	47.35	-1	2,552	-0.04%
2024/11/27	0	47.70	0	0.00	47.95	0	2,544	0.00%
2024/11/26	1	48.85	3	49.08	48.95	-2	2,527	-0.08%
2024/11/22	4	48.93	0	0.00	48.90	4	2,523	0.16%
2024/11/20	2	48.60	0	0.00	48.40	2	2,510	0.08%
2024/11/19	0	0.00	0	47.80	48.10	0	2,514	0.00%
2024/11/15	0	0.00	2	48.20	48.15	-2	2,517	-0.08%
2024/11/14	0	48.40	0	0.00	48.25	0	2,485	0.00%
2024/11/12	3	49.47	0	0.00	49.75	3	2,401	0.12%
2024/11/11	1	49.45	1	49.30	49.45	0	2,254	0.00%
2024/11/08	1	48.00	0	0.00	47.55	1	2,080	0.05%
2024/11/05	2	47.65	2	47.50	47.50	0	2,082	0.00%
2024/11/01	6	46.83	6	47.23	47.50	0	2,296	0.00%
2024/10/25	0	0.00	0.1	46.00	45.85	-0.1	2,405	0.00%
2024/10/14	0.1	45.70	4	45.50	45.60	-3.9	2,807	-0.14%
2024/10/11	0	0.00	5	45.85	45.80	-5	2,809	-0.18%
2024/09/26	0.1	47.80	0	0.00	47.30	0.1	3,134	0.00%
2024/09/16	0	0.00	5	46.41	46.60	-5	4,000	-0.12%
2024/09/13	7	45.63	2	46.00	46.00	5	4,149	0.12%
2024/09/05	6	46.00	1	45.85	45.60	5	4,399	0.11%
2024/09/04	2	46.45	0	0.00	46.20	2	4,422	0.05%
2024/09/03	1	47.80	0	0.00	47.80	1	4,445	0.02%
2024/08/14	0	0.00	1	46.45	46.60	-1	5,919	-0.02%
2024/08/06	1	43.90	0	0.00	44.00	1	6,912	0.01%
2024/08/05	2	43.52	0	0.00	45.50	2	7,080	0.03%
2024/08/02	4	47.75	0	0.00	47.55	4	7,027	0.06%
2024/08/01	1	47.85	0	0.00	49.50	1	7,251	0.01%
2024/07/29	10	46.75	1	47.74	45.80	9	8,620	0.10%
2024/07/26	2	47.90	0	0.00	48.10	2	9,013	0.02%
2024/07/23	1	47.80	0	0.00	48.00	1	9,234	0.01%
2024/07/22	0	0.00	0.5	47.55	47.55	-0.5	9,375	-0.01%
2024/07/19	1	48.70	13	49.05	48.20	-12	9,438	-0.13%
2024/07/18	9	49.80	10.1	49.73	49.75	-1.1	9,543	-0.01%
2024/07/16	0	48.20	0	0.00	48.40	0	9,902	0.00%
2024/07/11	8	47.62	3	47.45	47.60	5	10,952	0.05%
2024/07/09	2	47.93	4	48.25	48.30	-2	11,739	-0.02%
2024/07/08	0	48.55	0	0.00	48.40	0	11,853	0.00%
2024/07/05	2	49.05	0	0.00	49.15	2	12,058	0.02%
2024/07/04	2	49.75	0	0.00	49.40	2	12,426	0.02%
2024/07/03	0	0.00	2	49.80	49.65	-2	12,532	-0.02%
2024/07/02	1	47.40	1	47.35	48.05	0	12,457	0.00%
2024/07/01	7	47.67	0.5	47.40	47.85	6.5	12,447	0.05%
2024/06/28	4	48.43	1	48.40	48.40	3	12,231	0.02%
2024/06/27	2	49.08	0	0.00	48.70	2	12,168	0.02%
2024/06/26	3	49.30	0	0.00	49.25	3	12,068	0.02%
2024/06/25	10	52.30	3	53.00	52.40	7	11,963	0.06%
2024/06/24	0	0.00	5	53.30	52.90	-5	11,932	-0.04%
2024/06/21	3.1	53.30	0	0.00	53.60	3.1	11,963	0.03%
2024/06/20	3	53.30	13	53.24	53.70	-10	12,035	-0.08%
2024/06/19	2	52.60	1	53.00	52.40	1	11,933	0.01%
2024/06/18	19	51.54	5	52.60	52.60	14	11,895	0.12%
2024/06/17	1	51.30	0	0.00	51.20	1	11,826	0.01%
2024/06/14	6	51.45	0	0.00	51.40	6	11,903	0.05%
2024/06/13	12	51.42	0	0.00	51.40	12	11,911	0.10%
2024/06/06	4	50.80	1	51.10	50.80	3	11,907	0.03%
2024/05/29	0	0.00	1	54.00	53.40	-1	11,817	-0.01%
2024/05/28	2	53.85	4	53.88	53.80	-2	11,983	-0.02%
2024/05/27	1	53.00	0	53.20	53.20	1	11,902	0.01%
2024/05/24	2	52.50	0	52.50	52.50	2	11,860	0.02%
2024/05/23	1	52.10	1	52.30	52.10	0	11,861	0.00%
2024/05/22	1	52.00	23	52.18	52.10	-22	11,803	-0.19%
2024/05/21	10	52.97	2	53.45	52.80	8	11,635	0.07%
2024/05/20	5	53.72	13.2	53.34	52.90	-8.2	11,533	-0.07%
2024/05/17	1	55.10	9	55.36	55.80	-8	11,131	-0.07%
2024/05/16	2	55.00	1	55.30	54.90	1	11,014	0.01%
2024/05/15	14	55.35	3	55.10	55.20	11	10,959	0.10%
2024/05/14	4	55.10	2	55.35	55.80	2	10,834	0.02%
2024/05/13	5	55.58	6	55.43	55.20	-1	10,659	-0.01%
2024/05/10	9	55.89	6	55.83	56.00	3	10,556	0.03%
2024/05/09	3	55.30	8	56.59	54.90	-5	10,442	-0.05%
2024/05/08	4	54.85	1	55.50	54.70	3	10,252	0.03%
2024/05/07	6	55.25	6	55.60	54.50	0	10,194	0.00%
2024/05/06	9	56.36	1	57.20	56.10	8	9,960	0.08%
2024/05/03	10	57.30	9	57.88	57.00	1	9,729	0.01%
2024/05/02	23	57.46	24	56.93	57.60	-1	9,394	-0.01%
2024/04/30	13	54.95	18	55.26	54.20	-5	8,518	-0.06%
2024/04/29	6	54.12	14	54.29	54.80	-8	8,034	-0.10%
2024/04/25	0	0.00	3	52.60	52.60	-3	7,679	-0.04%
2024/04/24	2	52.90	1	52.70	53.00	1	7,613	0.01%
2024/04/23	7	52.77	13	53.48	52.80	-6	7,547	-0.08%
2024/04/22	9	54.50	9	54.24	54.20	0	7,350	0.00%
2024/04/19	7	54.87	10	54.93	54.90	-3	7,016	-0.04%
2024/04/18	27	54.30	54	54.82	54.70	-27	6,616	-0.41%
2024/04/17	31	53.71	20	53.55	53.50	11	6,379	0.17%
2024/04/16	17	53.02	33	52.52	51.90	-16	6,043	-0.26%
2024/04/15	31	54.12	31	54.42	53.30	0	5,658	0.00%
2024/04/12	10	53.00	5	52.74	52.50	5	5,187	0.10%
2024/04/11	5	52.94	24	52.89	52.60	-19	5,092	-0.37%
2024/04/10	22	52.32	66	52.45	52.50	-44	4,927	-0.89%
2024/04/09	16	50.45	4	50.40	50.40	12	4,584	0.26%
2024/04/08	2	49.43	0	0.00	49.40	2	4,469	0.04%
2024/04/01	0	0.00	1	49.70	49.55	-1	4,543	-0.02%
2024/03/27	3	49.45	0	0.00	49.65	3	5,331	0.06%
2024/03/26	0	49.10	17	49.06	49.05	-17	5,334	-0.32%
2024/03/25	19.5	49.82	8	49.58	49.80	11.5	5,373	0.21%
2024/03/22	1	48.75	2	49.10	49.00	-1	5,440	-0.02%
2024/03/20	1	49.10	0	0.00	48.90	1	5,835	0.02%
2024/03/19	1	48.90	5	48.90	48.85	-4	5,894	-0.07%
2024/03/15	0	47.70	0	0.00	47.70	0	5,980	0.00%
2024/03/14	0	47.75	0	0.00	47.75	0	6,016	0.00%
2024/03/13	0	0.00	5	47.80	47.70	-5	6,105	-0.08%
2024/03/12	0	48.55	5	48.55	48.55	-5	6,164	-0.08%
2024/03/07	0	0.00	1	48.75	48.35	-1	6,424	-0.02%
2024/03/06	0	0.00	1	48.90	48.75	-1	6,482	-0.02%
2024/03/04	1	48.20	1.1	48.34	48.30	-0.1	6,432	0.00%
2024/03/01	9	47.93	5	48.09	48.30	4	6,473	0.06%
2024/02/23	1	46.90	0	0.00	46.70	1	6,819	0.01%
2024/02/22	0	0.00	1	47.65	47.15	-1	6,850	-0.01%
2024/02/20	2	46.90	0	0.00	47.00	2	7,005	0.03%
2024/02/19	1	47.90	0	0.00	47.85	1	6,981	0.01%
2024/02/16	0	0.00	2	47.65	47.65	-2	7,059	-0.03%
2024/02/15	5	46.18	0	0.00	46.30	5	7,018	0.07%
2024/02/05	1	45.70	0	0.00	45.75	1	6,987	0.01%
2024/01/31	0.1	47.80	10.5	48.25	47.60	-10.5	6,832	-0.15%
2024/01/30	0.1	48.05	10	48.30	47.80	-10	6,838	-0.15%
2024/01/29	0	0.00	9.5	47.29	47.50	-9.5	6,806	-0.14%
2024/01/26	0	0.00	10	46.93	46.75	-10	6,805	-0.15%
2024/01/25	0	0.00	10	47.05	46.85	-10	6,822	-0.15%
2024/01/24	2	47.30	16	47.47	47.10	-14	6,879	-0.20%
2024/01/23	0	0.00	10	46.25	46.40	-10	6,854	-0.15%
2024/01/19	0	0.00	10	46.00	46.00	-10	6,994	-0.14%
2024/01/18	14	45.74	10	45.95	46.05	4	7,018	0.06%
2024/01/17	0	0.00	10	46.93	45.90	-10	7,040	-0.14%
2024/01/16	0	0.00	5	47.85	47.15	-5	7,129	-0.07%
2024/01/15	0	0.00	12	47.84	47.70	-12	7,182	-0.17%
2024/01/12	2	47.20	5	47.18	47.10	-3	7,199	-0.04%
2024/01/11	0.5	47.55	11	47.51	47.20	-10.5	7,228	-0.15%
2024/01/05	2	48.60	5	48.80	48.85	-3	7,444	-0.04%
2024/01/04	2	47.90	3	48.35	47.80	-1	7,477	-0.01%
2024/01/03	0	0.00	5	49.00	48.65	-5	7,427	-0.07%
2024/01/02	0	0.00	5	48.95	49.00	-5	7,402	-0.07%
2023/12/29	1	48.70	13	48.55	48.85	-12	7,502	-0.16%
2023/12/27	21	49.34	0	0.00	49.20	21	7,433	0.28%
2023/12/26	48	49.91	0	0.00	49.20	48	7,403	0.65%
2023/12/25	21	49.09	5	50.10	49.00	16	7,233	0.22%
2023/12/22	4	50.36	30	50.89	49.45	-26	7,151	-0.36%
2023/12/20	1	51.20	5	51.40	51.70	-4	6,695	-0.06%
2023/12/19	0	0.00	2	50.60	50.90	-2	6,648	-0.03%
2023/12/18	2	51.65	0	0.00	51.60	2	6,687	0.03%
2023/12/15	2	51.60	14	51.39	51.50	-12	6,560	-0.18%
2023/12/14	12	50.50	45	50.01	49.80	-33	6,292	-0.52%
2023/12/13	0	0.00	2	50.00	49.40	-2	6,241	-0.03%
2023/12/12	0	0.00	10	49.55	49.70	-10	6,243	-0.16%
2023/12/11	0.8	49.25	1	49.90	49.00	-0.2	6,203	0.00%
2023/12/07	3	49.90	0	0.00	49.35	3	6,330	0.05%
2023/12/06	0	0.00	2.2	49.80	50.10	-2.2	6,363	-0.03%
2023/12/05	0	0.00	17	48.73	48.70	-17	6,362	-0.27%
2023/12/01	15	49.13	0	0.00	49.35	15	6,314	0.24%
2023/11/30	0	0.00	6	48.50	48.70	-6	6,270	-0.10%
2023/11/29	0	0.00	12	47.83	47.75	-12	6,552	-0.18%
2023/11/28	0	0.00	2	47.25	47.50	-2	6,644	-0.03%
2023/11/27	1	46.90	0	0.00	46.90	1	6,811	0.01%
2023/11/24	0	0.00	5	48.15	47.85	-5	7,115	-0.07%
2023/11/22	27	47.00	0.1	47.00	47.75	26.9	7,231	0.37%
2023/11/21	0.1	46.05	17.2	46.05	46.75	-17.1	7,064	-0.24%
2023/11/20	0.2	46.15	2	45.90	46.25	-1.8	7,149	-0.03%
2023/11/17	29	46.91	28	46.41	46.40	1	7,247	0.01%
2023/11/16	1	45.90	3	46.15	46.50	-2	7,257	-0.03%
2023/11/15	0	0.00	2	45.55	45.65	-2	7,212	-0.03%
2023/11/14	4	45.44	2	45.40	45.30	2	7,278	0.03%
2023/11/13	0	0.00	2	45.60	45.25	-2	7,305	-0.03%
2023/11/09	0	0.00	2	45.50	45.40	-2	7,483	-0.03%
2023/11/08	0	0.00	2	45.65	45.65	-2	7,656	-0.03%
2023/11/07	0	0.00	4	45.80	45.70	-4	7,795	-0.05%
2023/11/06	0	0.00	22	45.80	45.90	-22	7,925	-0.28%
2023/10/27	2	45.25	0	0.00	44.90	2	9,032	0.02%
2023/10/26	43	45.60	0	0.00	45.25	43	9,034	0.48%
2023/10/23	30	45.02	0	0.00	44.50	30	9,284	0.32%
2023/10/20	0	0.00	15	43.79	44.00	-15	9,375	-0.16%
2023/10/19	1	44.00	0	0.00	43.90	1	9,503	0.01%
2023/10/18	2	44.18	1	45.00	44.00	1	9,631	0.01%
2023/10/17	1	45.55	0	0.00	45.00	1	9,796	0.01%
2023/10/12	4	44.75	4	45.10	45.75	0	10,295	0.00%
2023/10/11	15	45.44	0	0.00	45.05	15	10,432	0.14%
2023/10/06	1	43.90	4	44.30	44.45	-3	10,534	-0.03%
2023/10/05	3	44.13	0	0.00	44.00	3	10,699	0.03%
2023/10/04	1.3	44.09	0	0.00	43.90	1.3	10,774	0.01%
2023/09/28	0	0.00	2	45.60	45.45	-2	11,290	-0.02%
2023/09/27	2	45.15	4	45.25	45.20	-2	11,545	-0.02%
2023/09/26	4	45.15	4	45.70	45.10	0	11,886	0.00%
2023/09/25	0	0.00	2	46.10	46.50	-2	12,041	-0.02%
2023/09/22	4	45.36	0	0.00	45.40	4	12,061	0.03%
2023/09/21	6	45.13	2	44.75	45.25	4	12,203	0.03%
2023/09/14	1	45.50	5	45.50	45.50	-4	12,729	-0.03%
2023/09/13	2	45.88	18	45.86	45.15	-16	13,041	-0.12%
2023/09/11	2	47.40	0	0.00	46.65	2	13,107	0.02%
2023/09/08	3	47.02	0	0.00	46.65	3	13,065	0.02%
2023/09/07	0	0.00	5	47.05	47.25	-5	13,134	-0.04%
2023/09/06	3	46.55	0	0.00	47.05	3	13,348	0.02%
2023/09/05	2	46.83	1	46.85	46.85	1	13,387	0.01%
2023/09/04	47	47.30	8.4	47.42	47.20	38.6	13,466	0.29%
2023/09/01	5	45.56	4.6	45.86	45.75	0.4	13,262	0.00%
2023/08/31	7.1	44.80	0	0.00	45.15	7.1	13,483	0.05%
2023/08/30	0.5	45.10	0	0.00	44.85	0.5	13,993	0.00%
2023/08/28	0	0.00	2	46.70	45.85	-2	13,839	-0.01%
2023/08/25	0	45.40	0	0.00	45.20	0	13,768	0.00%
2023/08/24	1	45.65	2	45.65	45.70	-1	13,789	-0.01%
2023/08/23	5	46.04	3	45.83	45.55	2	13,730	0.01%
2023/08/22	2	45.10	4	45.33	44.95	-2	13,665	-0.01%
2023/08/18	4	46.16	0	0.00	45.40	4	14,167	0.03%
2023/08/17	1	45.25	0	0.00	46.10	1	14,655	0.01%
2023/08/16	13	45.31	2	45.38	45.30	11	14,857	0.07%
2023/08/15	10	45.92	0	0.00	45.55	10	15,681	0.06%
2023/08/14	1.3	45.24	0	0.00	45.10	1.3	15,771	0.01%
2023/08/11	5	47.25	60	46.46	46.55	-55	15,792	-0.35%
2023/08/10	0.1	48.00	0	0.00	47.45	0.1	15,783	0.00%
2023/08/09	1	48.55	0	0.00	48.25	1	15,800	0.01%
2023/08/08	0	48.90	1	49.50	48.90	-1	15,765	-0.01%
2023/08/07	51.2	49.34	23	50.46	49.30	28.2	15,810	0.18%
2023/08/04	0	0.00	5	52.70	52.90	-5	15,535	-0.03%
2023/08/02	39	54.24	37	53.26	52.60	2	15,832	0.01%
2023/08/01	6	53.32	1	53.80	53.10	5	15,856	0.03%
2023/07/31	31	53.92	0	0.00	53.40	31	16,153	0.19%
2023/07/28	2	54.45	1	54.54	54.00	1	16,431	0.01%
2023/07/27	3	55.20	4	55.18	55.10	-1	16,688	-0.01%
2023/07/26	5	54.84	6	54.93	54.10	-1	16,988	-0.01%
2023/07/25	18	55.91	5	55.68	55.70	13	17,576	0.07%
2023/07/24	3	54.40	24	54.36	54.50	-21	17,776	-0.12%
2023/07/21	1	52.50	0	0.00	52.50	1	17,815	0.01%
2023/07/20	16	52.89	6	53.65	53.80	10	18,031	0.06%
2023/07/19	5	52.52	0	0.00	51.70	5	18,061	0.03%
2023/07/18	7	52.91	1	53.80	53.70	6	18,306	0.03%
2023/07/17	14.1	53.55	4	53.47	53.50	10.1	18,480	0.05%
2023/07/14	5.2	54.06	2	54.00	53.60	3.2	18,427	0.02%
2023/07/13	2	54.85	21	55.29	54.60	-19	18,860	-0.10%
2023/07/12	3	56.27	5.8	55.90	55.60	-2.8	19,325	-0.01%
2023/07/11	5	57.50	0	0.00	56.60	5	19,621	0.03%
2023/07/10	1	56.80	21	57.02	56.90	-20	20,468	-0.10%
2023/07/07	5	55.92	2	57.00	56.10	3	21,173	0.01%
2023/07/06	9	58.29	2	58.30	57.30	7	21,351	0.03%
2023/07/05	1	59.90	25.2	60.54	60.50	-24.2	21,242	-0.11%
2023/07/04	19	59.23	46	58.91	60.00	-27	21,045	-0.13%
2023/07/03	34	59.40	10	58.95	59.40	24	20,793	0.12%
2023/06/30	3	57.03	7	57.70	57.60	-4	20,591	-0.02%
2023/06/29	17	57.48	10	57.81	57.10	7	20,543	0.03%
2023/06/28	4	57.48	7	57.41	56.60	-3	20,443	-0.01%
2023/06/27	4.3	56.91	7.2	57.24	56.20	-2.9	20,598	-0.01%
2023/06/26	10	57.50	0	0.00	58.10	10	20,646	0.05%
2023/06/21	11	58.42	1	59.10	58.40	10	20,678	0.05%
2023/06/20	24	58.63	31	58.65	58.20	-7	20,649	-0.03%
2023/06/19	71	60.26	80	59.92	60.60	-9	20,563	-0.04%
2023/06/16	7	58.87	2	58.65	58.00	5	20,613	0.02%
2023/06/15	3.4	58.46	25	58.02	58.60	-21.7	20,585	-0.11%
2023/06/14	1	56.80	0	0.00	56.60	1	20,658	0.00%
2023/06/13	17	57.24	0	0.00	57.30	17	20,952	0.08%
2023/06/12	8	57.71	23	57.14	56.60	-15	21,046	-0.07%
2023/06/09	2	59.00	3	59.77	58.70	-1	20,987	0.00%
2023/06/08	15	59.61	34	59.09	59.20	-19	21,301	-0.09%
2023/06/07	1	58.70	11	58.85	59.30	-10	21,446	-0.05%
2023/06/06	6	59.70	5	59.88	59.30	1	21,829	0.00%
2023/06/05	24	59.35	103	59.47	58.90	-79	22,475	-0.35%	大賣/
2023/06/02	80	57.37	17	57.75	56.60	63	22,505	0.28%
2023/06/01	20	56.14	23	56.91	57.20	-3	22,401	-0.01%
2023/05/31	63.1	54.43	7	55.44	55.70	56.1	22,283	0.25%
2023/05/30	5	54.10	0	0.00	54.10	5	22,289	0.02%
2023/05/29	0	0.00	0	55.00	54.90	0	22,522	0.00%
2023/05/26	2	54.10	0	0.00	54.10	2	22,987	0.01%
2023/05/25	28	54.39	21	54.93	54.20	7	23,153	0.03%
2023/05/24	21	55.40	16	55.70	55.00	5	23,148	0.02%
2023/05/23	8	55.35	18	54.97	55.70	-10	22,937	-0.04%
2023/05/22	12	52.26	11	52.69	52.60	1	22,589	0.00%
2023/05/19	27.2	52.59	22	53.72	51.70	5.2	22,525	0.02%
2023/05/18	14	57.39	29	56.07	56.90	-15	21,742	-0.07%
2023/05/17	12	56.40	22	56.47	56.10	-10	21,600	-0.05%
2023/05/16	0	0.00	5	55.20	55.20	-5	21,489	-0.02%
2023/05/15	2.3	54.35	0	0.00	54.20	2.3	21,524	0.01%
2023/05/12	3	54.81	0	0.00	55.50	3	21,639	0.01%
2023/05/11	46	55.13	39	55.00	54.90	7	21,505	0.03%
2023/05/10	0	0.00	2	57.55	57.10	-2	21,283	-0.01%
2023/05/09	7.1	56.68	2	56.20	56.40	5.1	21,155	0.02%
2023/05/08	7	58.51	7	58.70	58.10	0	20,936	0.00%
2023/05/05	18	58.26	8.1	59.58	58.00	9.9	21,002	0.05%
2023/05/04	29	59.60	45	59.56	60.10	-16	20,885	-0.08%
2023/05/03	55	58.87	54	58.61	58.50	1	20,956	0.00%
2023/05/02	16	58.65	11	59.55	57.70	5	20,644	0.02%
2023/04/28	20	58.50	14	58.06	58.80	6	20,417	0.03%
2023/04/27	12	56.49	6	56.47	56.80	6	19,842	0.03%
2023/04/25	36	53.80	75	54.22	54.30	-39	19,361	-0.20%
2023/04/24	9.5	55.67	7	55.96	56.00	2.5	19,146	0.01%
2023/04/21	5	56.68	7	55.43	54.30	-2	19,157	-0.01%
2023/04/20	3	58.43	5	58.36	57.60	-2	18,682	-0.01%
2023/04/19	1	60.20	6	59.72	59.60	-5	18,409	-0.03%
2023/04/18	20	60.60	31	60.75	60.00	-11	18,251	-0.06%
2023/04/17	58	61.72	48	61.06	62.80	10	17,846	0.06%
2023/04/14	47	59.12	4	58.78	58.80	43	17,383	0.25%
2023/04/13	51	60.79	36	61.32	60.20	15	17,106	0.09%
2023/04/12	18	58.68	5	56.88	60.10	13	16,326	0.08%
2023/04/11	52	54.94	53	54.96	55.00	-1	15,667	-0.01%
2023/04/10	9	53.83	7	53.33	53.90	2	15,476	0.01%
2023/04/07	8	52.13	1	52.60	52.00	7	15,270	0.05%
2023/04/06	2	52.40	4	52.43	52.40	-2	15,299	-0.01%
2023/03/31	2	51.40	1	51.50	51.40	1	15,361	0.01%
2023/03/30	0	0.00	1	52.00	51.90	-1	15,700	-0.01%
2023/03/29	1	51.60	6	51.60	51.80	-5	16,086	-0.03%
2023/03/28	5	50.90	9	51.50	51.50	-4	16,247	-0.02%
2023/03/27	6	52.18	8	52.23	52.10	-2	16,054	-0.01%
2023/03/24	3	50.60	0	0.00	50.60	3	15,998	0.02%
2023/03/23	1	52.00	1	52.30	51.50	0	16,171	0.00%
2023/03/22	4	51.75	2	52.55	51.80	2	16,609	0.01%
2023/03/21	29	52.64	25	52.77	52.60	4	17,190	0.02%
2023/03/20	2	49.93	1.4	50.36	50.00	0.6	17,266	0.00%
2023/03/17	6	49.79	9	50.00	50.30	-3	17,307	-0.02%
2023/03/16	8	49.50	11	49.07	48.65	-3	17,127	-0.02%
2023/03/15	12	50.64	15	50.71	50.90	-3	16,866	-0.02%
2023/03/14	12	49.40	6	49.61	49.55	6	16,699	0.04%
2023/03/13	7	48.98	19	49.61	50.00	-12	16,595	-0.07%
2023/03/10	35	49.50	12	49.50	50.00	23	16,262	0.14%
2023/03/09	30	48.91	8	48.69	49.20	22	16,160	0.14%
2023/03/08	110	48.98	139	48.67	49.00	-29	15,791	-0.18%	大買/大賣/
2023/03/07	8	45.91	18	45.26	48.10	-10	15,134	-0.07%
2023/03/06	3	43.70	6	43.67	43.75	-3	14,515	-0.02%
2023/03/03	6	43.48	2	43.63	43.25	4	14,651	0.03%
2023/03/02	1	43.30	4	43.85	43.70	-3	14,911	-0.02%
2023/03/01	15	43.65	4	43.09	43.55	11	15,377	0.07%
2023/02/24	16	44.69	23	44.67	45.05	-7	15,369	-0.05%
2023/02/23	11	43.80	11.1	43.78	44.20	-0.1	14,942	0.00%
2023/02/22	10	42.17	19	42.28	42.50	-9	14,839	-0.06%
2023/02/21	18	42.32	16	42.03	41.90	2	15,002	0.01%
2023/02/20	8.5	41.90	15	41.89	42.00	-6.6	15,126	-0.04%
2023/02/17	13	41.10	9	41.09	41.25	4	15,085	0.03%
2023/02/16	1	40.30	4	40.45	40.40	-3	14,928	-0.02%
2023/02/15	8	39.47	1	39.85	39.90	7	15,145	0.05%
2023/02/14	4	39.20	2	39.63	39.55	2	15,145	0.01%
2023/02/13	5	39.02	0	0.00	39.00	5	15,203	0.03%
2023/02/10	9	40.24	36	40.55	39.70	-27	15,261	-0.18%
2023/02/09	0	39.85	2	39.60	39.75	-2	15,195	-0.01%
2023/02/08	7	39.61	0	0.00	39.40	7	15,238	0.05%
2023/02/07	4	39.00	2	39.33	39.80	2	15,196	0.01%
2023/02/06	0	0.00	1	39.15	38.95	-1	15,198	-0.01%
2023/02/03	38	40.32	2	40.20	39.45	36	15,146	0.24%
2023/02/02	2	40.03	5	40.80	40.30	-3	14,990	-0.02%
2023/02/01	11	40.37	13	40.00	40.00	-2	15,057	-0.01%
2023/01/31	3	37.83	5	37.98	37.85	-2	14,970	-0.01%
2023/01/30	1	37.60	14	37.54	37.65	-13	15,052	-0.09%
2023/01/17	3	36.63	6	36.78	36.65	-3	15,072	-0.02%
2023/01/16	2	36.50	2	36.75	36.35	0	15,055	0.00%
2023/01/13	0	0.00	11	36.98	36.80	-11	15,021	-0.07%
2023/01/12	11	36.68	24	36.95	36.70	-13	15,112	-0.09%
2023/01/11	30	36.58	18	36.39	36.85	12	15,160	0.08%
2023/01/06	2.1	35.13	0	0.00	35.20	2.1	15,182	0.01%
2023/01/05	7	35.41	1	35.25	35.05	6	15,367	0.04%
2023/01/04	4	36.05	0	0.00	36.40	4	15,563	0.03%
2023/01/03	8	36.48	1	36.70	36.40	7	15,843	0.04%
2022/12/30	5.6	36.96	10	37.08	37.15	-4.4	16,066	-0.03%
2022/12/29	4	36.05	4	35.90	36.25	0	16,319	0.00%
2022/12/28	5	36.81	3	37.25	36.45	2	16,375	0.01%
2022/12/27	6	36.93	2	37.05	36.75	4	16,472	0.02%
2022/12/26	7	36.99	4	37.26	37.00	3	16,532	0.02%
2022/12/23	4	37.43	3	37.53	37.50	1	16,641	0.01%
2022/12/22	33	37.39	43	37.70	37.75	-10	16,716	-0.06%
2022/12/21	33	36.94	28	36.80	37.00	5	16,567	0.03%
2022/12/20	6	35.40	3	35.62	34.85	3	16,376	0.02%
2022/12/19	5	35.58	1	35.80	35.35	4	16,566	0.02%
2022/12/16	4	36.10	3	36.30	36.40	1	16,796	0.01%
2022/12/15	9	36.80	7	36.89	36.60	2	16,699	0.01%
2022/12/14	17.1	36.71	25	36.70	37.00	-7.9	16,358	-0.05%
2022/12/13	32	36.53	22	36.36	36.75	10	15,840	0.06%
2022/12/12	10	34.72	11	34.32	35.05	-1	15,076	-0.01%
2022/12/09	0	0.00	2	33.48	33.70	-2	14,541	-0.01%
2022/12/08	0	0.00	1	32.50	33.00	-1	14,449	-0.01%
2022/12/07	5	32.42	4	32.60	32.25	1	14,417	0.01%
2022/12/06	3	32.88	1	32.90	32.55	2	14,313	0.01%
2022/12/05	6	33.43	2	33.83	33.30	4	14,299	0.03%
2022/12/02	4	33.31	1	33.45	33.40	3	14,205	0.02%
2022/12/01	3	33.37	4	33.58	33.65	-1	14,143	-0.01%
2022/11/30	5	33.10	5	33.02	33.00	0	13,923	0.00%
2022/11/29	12.3	33.37	21	33.44	33.50	-8.7	13,734	-0.06%
2022/11/28	0	0.00	2	32.85	32.95	-2	13,468	-0.01%
2022/11/25	5	32.88	14	32.74	32.60	-9	13,400	-0.07%
2022/11/24	6	32.98	2	32.95	32.80	4	13,297	0.03%
2022/11/23	16	33.73	14	33.60	33.95	2	12,927	0.02%
2022/11/22	7	33.10	3	32.90	33.20	4	12,413	0.03%
2022/11/21	0	0.00	3	32.42	32.30	-3	12,123	-0.02%
2022/11/18	3	32.20	1	32.45	31.65	2	12,001	0.02%
2022/11/17	6	32.55	5	33.00	32.40	1	11,939	0.01%
2022/11/16	2	32.03	5	31.77	32.15	-3	11,602	-0.03%
2022/11/15	1	30.85	4	31.19	31.45	-3	11,366	-0.03%
2022/11/14	1	30.70	7	30.62	30.70	-6	11,283	-0.05%
2022/11/11	8	30.21	39	30.37	30.10	-31	11,223	-0.28%
2022/11/10	12	31.13	7	31.21	31.20	5	11,019	0.05%
2022/11/09	2	31.25	1	31.25	30.85	1	11,063	0.01%
2022/11/08	9	31.03	19	30.83	30.80	-10	10,999	-0.09%
2022/11/07	8	30.67	6	30.51	30.25	2	10,930	0.02%
2022/11/04	10	29.23	17	29.23	29.40	-7	10,871	-0.06%
2022/11/02	6	28.93	6	28.78	28.75	0	11,019	0.00%
2022/10/31	8	28.38	0	0.00	28.40	8	11,002	0.07%
2022/10/28	2	28.95	1	29.25	28.25	1	11,002	0.01%
2022/10/27	14	28.22	17	28.47	28.50	-3	10,770	-0.03%
2022/10/26	2	29.70	16	29.57	29.40	-14	10,592	-0.13%
2022/10/25	13	30.69	7	30.99	30.35	6	10,651	0.06%
2022/10/24	0	0.00	1	30.65	30.70	-1	10,724	-0.01%
2022/10/21	18	30.23	5	30.31	30.10	13	10,796	0.12%
2022/10/20	6	30.21	6	30.29	30.45	0	10,897	0.00%
2022/10/19	3	30.77	9	30.99	30.55	-6	10,811	-0.06%
2022/10/18	38	30.36	0	0.00	30.00	38	10,940	0.35%
2022/10/14	13	30.93	7	30.99	30.65	6	11,000	0.05%
2022/10/13	2	30.20	1	29.95	29.35	1	11,075	0.01%
2022/10/12	6	31.28	1	30.80	30.85	5	11,317	0.04%
2022/10/11	7	31.32	10	31.57	31.75	-3	11,401	-0.03%
2022/10/07	12	31.47	21.2	31.52	31.75	-9.2	11,477	-0.08%
2022/10/06	10	30.90	20	30.89	31.10	-10	11,338	-0.09%
2022/10/05	8	30.39	6	30.11	29.90	2	11,190	0.02%
2022/10/04	15	29.62	1	29.90	29.85	14	11,237	0.12%
2022/10/03	25	29.27	5	29.04	29.20	20	11,103	0.18%
2022/09/30	0	0.00	1	29.30	29.55	-1	11,018	-0.01%
2022/09/29	5	28.29	4	29.25	28.90	1	10,825	0.01%
2022/09/28	3	28.25	23	29.31	27.40	-20	10,628	-0.19%
2022/09/27	26	29.08	0.1	28.95	29.00	25.9	10,423	0.25%
2022/09/26	6.3	29.78	6.2	30.00	29.25	0.1	10,195	0.00%
2022/09/23	14.2	29.83	27	30.04	30.10	-12.8	9,844	-0.13%
2022/09/22	7	28.87	12	28.97	29.00	-5	9,506	-0.05%
2022/09/20	1	28.05	0	0.00	28.30	1	9,448	0.01%
2022/09/16	1	28.25	0	0.00	28.20	1	9,460	0.01%
2022/09/14	3	28.55	1	28.85	28.80	2	9,583	0.02%
2022/09/13	0	0.00	1	28.85	28.90	-1	9,675	-0.01%
2022/09/12	7	28.79	13	28.80	28.70	-6	9,858	-0.06%
2022/09/08	0	0.00	1	27.80	27.90	-1	9,920	-0.01%
2022/09/07	3	27.65	0	0.00	27.35	3	10,004	0.03%
2022/09/06	1	27.25	0	0.00	27.20	1	10,074	0.01%
2022/09/05	3	27.70	4	27.20	27.50	-1	10,204	-0.01%
2022/09/02	5	28.10	0	0.00	27.65	5	10,261	0.05%
2022/09/01	1	28.20	0	0.00	28.10	1	10,247	0.01%
2022/08/31	2	28.48	0	0.00	28.45	2	10,267	0.02%
2022/08/30	13	29.01	1	29.05	28.80	12	10,187	0.12%
2022/08/29	3	28.37	0	0.00	28.40	3	10,214	0.03%
2022/08/24	2	28.93	0	0.00	28.90	2	10,473	0.02%
2022/08/19	2	28.98	1	29.10	29.00	1	10,746	0.01%
2022/08/17	12	29.73	1	30.25	29.25	11	11,148	0.10%
2022/08/16	1	29.90	0	0.00	29.50	1	11,265	0.01%
2022/08/15	17	30.15	4	30.30	30.30	13	11,496	0.11%
2022/08/12	5	30.46	3	30.82	30.00	2	11,879	0.02%
2022/08/11	2	30.70	3	30.82	30.45	-1	11,930	-0.01%
2022/08/10	16	31.53	3	31.67	30.70	13	12,004	0.11%
2022/08/09	12	31.08	12	31.10	31.20	0	12,123	0.00%
2022/08/08	6	30.45	5	30.67	30.60	1	12,304	0.01%
2022/08/05	1	30.40	0	0.00	30.40	1	12,413	0.01%
2022/08/03	4	30.68	4	30.88	30.40	0	13,847	0.00%
2022/08/02	7	31.15	12	31.06	30.90	-5	14,494	-0.03%
2022/08/01	14	31.69	3	31.58	31.40	11	14,677	0.07%
2022/07/29	9	31.20	12	31.37	31.20	-3	14,887	-0.02%
2022/07/28	7	30.72	4.1	30.80	30.75	3	14,936	0.02%
2022/07/27	6	30.06	6	30.21	30.45	0	15,013	0.00%
2022/07/26	7	30.20	5	30.24	30.45	2	15,266	0.01%
2022/07/25	7	30.16	33	30.17	30.35	-26	15,401	-0.17%
2022/07/22	38	29.38	12	29.52	29.30	26	15,430	0.17%
2022/07/21	9	28.92	5	29.19	29.00	4	16,482	0.02%
2022/07/20	8	29.15	14	29.55	29.05	-6	18,316	-0.03%
2022/07/19	31	29.59	33	29.25	29.70	-2	19,359	-0.01%
2022/07/18	24	28.37	14	28.79	29.00	10	19,944	0.05%
2022/07/15	47	25.99	58.2	26.54	27.35	-11.2	19,673	-0.06%
2022/07/14	1	25.00	2	24.78	25.10	-1	19,617	-0.01%
2022/07/13	0	0.00	2	23.68	23.65	-2	19,695	-0.01%
2022/07/12	6	25.12	0	0.00	23.65	6	19,744	0.03%
2022/07/07	1	24.35	0	0.00	24.90	1	21,950	0.00%
2022/07/05	4	25.21	4	25.34	25.50	0	22,443	0.00%
2022/06/28	1	25.70	0	0.00	25.80	1	22,620	0.00%
2022/06/27	0	0.00	7	26.29	26.30	-7	22,612	-0.03%
2022/06/24	7	25.51	0	0.00	25.50	7	22,616	0.03%
2022/06/23	1	24.95	2	25.40	25.40	-1	22,605	0.00%
2022/06/22	5	26.80	2	26.15	25.95	3	22,519	0.01%
2022/06/17	2	28.35	2	28.30	27.90	0	22,282	0.00%
2022/06/16	11	29.35	6	29.08	29.00	5	22,194	0.02%
2022/06/15	0	0.00	3	29.08	28.65	-3	22,114	-0.01%
2022/06/14	3	28.50	7	28.15	28.45	-4	22,067	-0.02%
2022/06/13	5	29.61	1	29.95	29.10	4	22,170	0.02%
2022/06/10	0	0.00	1	30.20	30.20	-1	22,205	0.00%
2022/06/09	3	30.02	2	30.18	29.95	1	22,247	0.00%
2022/06/08	3	30.05	6	29.99	30.05	-3	22,261	-0.01%
2022/06/07	15	29.84	23	29.67	29.80	-8	22,362	-0.04%
2022/06/06	1	29.10	2	29.15	29.25	-1	22,414	0.00%
2022/06/02	11	28.95	0	0.00	28.80	11	22,769	0.05%
2022/06/01	6	29.00	8	29.66	29.55	-2	22,924	-0.01%
2022/05/31	3	29.87	0	0.00	29.40	3	22,897	0.01%
2022/05/30	5	30.74	2	30.95	30.70	3	22,869	0.01%
2022/05/27	4	31.40	21	31.18	30.90	-17	23,008	-0.07%
2022/05/26	25	31.38	17	31.01	31.00	8	23,087	0.03%
2022/05/25	37	31.23	40	31.50	31.60	-3	22,981	-0.01%
2022/05/24	80	30.73	82	31.14	30.70	-2	22,716	-0.01%
2022/05/23	48	31.03	48	31.10	30.90	0	22,524	0.00%
2022/05/20	18	30.95	19	30.82	30.25	-1	22,346	0.00%
2022/05/19	5	29.90	6	30.33	30.60	-1	22,169	0.00%
2022/05/18	83	30.22	84	30.40	30.20	-1	21,994	0.00%
2022/05/17	101	29.95	100	30.44	29.80	1	21,825	0.00%	大買/
2022/05/16	2	29.60	3	29.77	30.05	-1	21,497	0.00%
2022/05/13	10	29.28	10	28.95	29.00	0	21,295	0.00%
2022/05/12	83	28.85	102	30.09	28.55	-19	21,107	-0.09%	大賣/
2022/05/11	203	31.19	192	31.80	30.60	11	20,729	0.05%	大買/大賣/
2022/05/10	48	30.82	63	30.63	31.10	-15	19,544	-0.08%
2022/05/09	17	29.49	8	29.57	29.00	9	18,800	0.05%
2022/05/06	75	29.88	75	29.38	29.70	0	18,430	0.00%
2022/05/05	62	29.10	55	29.04	29.00	7	17,966	0.04%
2022/05/04	16	28.59	17	28.49	28.70	-1	17,641	-0.01%
2022/05/03	5	27.51	5	27.61	28.00	0	17,390	0.00%
2022/04/29	8	29.03	7	29.31	28.90	1	16,966	0.01%
2022/04/28	7	29.01	6	28.93	28.50	1	16,719	0.01%
2022/04/27	18	29.95	5	29.78	28.80	13	16,354	0.08%
2022/04/26	149	33.11	141	32.38	31.55	8	15,213	0.05%	大買/大賣/
2022/04/25	28	32.31	27	32.49	33.35	1	13,191	0.01%
2022/04/22	18	31.00	34	30.83	32.35	-16	11,844	-0.14%
2022/04/21	2	29.65	6	29.40	29.45	-4	10,750	-0.04%
2022/04/20	18	29.69	2	29.70	29.80	16	10,526	0.15%
2022/04/19	11	29.60	15	29.72	30.10	-4	10,074	-0.04%
2022/04/18	8	29.17	5	28.81	29.00	3	9,706	0.03%
2022/04/15	9	30.00	18	30.20	29.95	-9	9,386	-0.10%
2022/04/14	27	30.42	22.7	30.23	29.85	4.3	8,735	0.05%
2022/04/13	17	29.21	23	29.15	29.25	-6	7,484	-0.08%
2022/04/12	3	27.08	0	0.00	27.55	3	6,739	0.04%
2022/04/11	3	27.60	1	27.45	27.55	2	6,542	0.03%
2022/04/08	1	26.20	2	26.13	26.85	-1	6,172	-0.02%
2022/04/07	3	25.85	1	26.15	25.70	2	5,975	0.03%
2022/04/06	3	26.00	3	26.05	26.15	0	5,855	0.00%
2022/04/01	1	25.70	0	0.00	25.85	1	5,801	0.02%
2022/03/31	1	25.05	1	25.20	25.30	0	5,778	0.00%
2022/03/28	3	25.05	3	25.22	25.70	0	5,788	0.00%
2022/03/25	1	25.95	2	26.05	25.75	-1	5,846	-0.02%
2022/03/24	1	25.90	3	26.00	25.90	-2	5,884	-0.03%
2022/03/23	0	0.00	1	25.75	25.65	-1	5,862	-0.02%
2022/03/22	0	0.00	2	25.38	25.50	-2	5,819	-0.03%
2022/03/21	5	25.35	4	25.46	24.90	1	5,765	0.02%
2022/03/18	2	24.90	1	25.20	24.60	1	5,748	0.02%
2022/03/17	10	24.83	16	24.86	25.00	-6	5,814	-0.10%
2022/03/16	6	24.58	5	24.12	23.90	1	5,747	0.02%
2022/03/15	7.1	26.05	7	25.85	25.85	0.1	5,481	0.00%
2022/03/14	10	26.37	8	26.33	26.35	2	5,389	0.04%
2022/03/11	1	25.80	3	26.07	25.65	-2	5,295	-0.04%
2022/03/10	2	25.20	3	25.18	25.90	-1	5,206	-0.02%
2022/03/09	1	25.05	1	25.25	25.20	0	5,049	0.00%
2022/03/08	9	26.28	13	25.77	24.65	-4	4,932	-0.08%
2022/03/07	11	26.11	24	26.02	26.15	-13	4,513	-0.29%
2022/03/04	6	26.01	107	26.00	25.90	-101	4,187	-2.41%	大賣/鉅額交易
2022/03/03	124	26.35	5	26.20	26.25	119	4,069	2.92%	大買/鉅額交易
2022/03/02	8	25.52	8	25.63	25.80	0	3,846	0.00%
2022/03/01	0	0.00	0	24.55	24.90	0	3,707	0.00%
2022/02/25	6	23.85	0	0.00	23.90	6	3,634	0.17%
2022/02/24	0	0.00	13	22.87	22.90	-13	3,539	-0.37%
2022/02/23	0	0.00	2	23.50	23.50	-2	3,490	-0.06%
2022/02/22	0	0.00	10	23.45	23.50	-10	3,446	-0.29%
2022/02/21	40	24.03	21	23.85	23.90	19	3,271	0.58%
2022/02/18	2	23.00	0	0.00	22.85	2	3,001	0.07%
2022/02/16	0	0.00	2	22.40	22.25	-2	2,965	-0.07%
2022/02/15	0	0.00	5	22.44	22.45	-5	3,039	-0.16%
2022/02/11	4	22.25	4	22.20	22.20	0	3,120	0.00%
2022/02/08	1	21.65	1	21.75	21.75	0	3,323	0.00%
2022/02/07	2	21.15	1	21.10	21.20	1	3,329	0.03%
2022/01/13	0	0.00	5	21.50	21.50	-5	3,886	-0.13%
2022/01/04	1	21.55	0	0.00	21.60	1	4,112	0.02%
2022/01/03	1	21.75	0	0.00	21.80	1	4,182	0.02%
2021/12/27	2	22.08	0	0.00	22.00	2	4,474	0.04%
2021/12/22	1	22.25	4	22.49	22.30	-3	4,557	-0.07%
2021/12/21	0	0.00	4	22.35	22.70	-4	4,537	-0.09%
2021/12/20	0	0.00	3	22.25	22.70	-3	4,481	-0.07%
2021/12/14	1	21.50	0	0.00	21.55	1	4,585	0.02%
2021/12/13	0	0.00	5	22.10	22.25	-5	4,612	-0.11%
2021/12/07	5	21.70	1	21.85	21.85	4	5,313	0.08%
2021/12/03	6	21.33	0	0.00	21.30	6	5,461	0.11%
2021/12/02	0	0.00	1	21.40	21.20	-1	5,567	-0.02%
2021/11/29	3	20.80	0	0.00	20.80	3	6,123	0.05%
2021/11/24	10	22.08	11	22.10	22.00	-1	7,076	-0.01%
2021/11/23	0	0.00	1	21.70	21.25	-1	7,061	-0.01%
2021/11/19	1	21.05	0	0.00	21.05	1	7,621	0.01%
2021/11/18	1	21.30	0	0.00	21.25	1	7,845	0.01%
2021/11/15	1	21.75	0	0.00	21.75	1	8,549	0.01%
2021/11/12	1	22.20	0	0.00	22.15	1	8,930	0.01%
2021/11/01	4	21.05	0	0.00	21.00	4	13,595	0.03%
2021/10/28	1	21.15	2	21.55	21.50	-1	14,531	-0.01%
2021/10/22	2	21.88	0	0.00	21.90	2	18,103	0.01%
2021/10/21	0	0.00	1	23.55	23.45	-1	18,215	-0.01%
2021/10/14	2	22.40	0	0.00	22.25	2	20,620	0.01%
2021/10/07	10	23.63	10	23.45	23.65	0	21,690	0.00%
2021/10/01	0	0.00	2	24.20	24.05	-2	22,269	-0.01%
2021/09/28	1	24.70	0	0.00	24.50	1	22,980	0.00%
2021/09/15	0	0.00	1	26.40	26.35	-1	28,960	0.00%
2021/09/14	0	0.00	1	26.20	26.10	-1	28,920	0.00%
2021/09/13	2	26.63	2	26.78	26.95	0	28,902	0.00%
2021/09/10	3	26.12	0	0.00	26.05	3	28,697	0.01%
2021/09/06	2	26.35	12	25.75	25.60	-10	28,141	-0.04%
2021/09/03	3	26.97	1	26.75	26.35	2	27,935	0.01%
2021/09/02	3	26.43	0	0.00	26.65	3	27,745	0.01%
2021/09/01	2	27.00	1	27.00	27.00	1	27,620	0.00%
2021/08/31	4	27.28	2	26.55	27.20	2	27,184	0.01%
2021/08/27	11	25.79	10	25.50	26.00	1	26,770	0.00%
2021/08/26	0	0.00	2	26.25	25.60	-2	27,415	-0.01%
2021/08/25	2	25.28	0	0.00	25.35	2	27,090	0.01%
2021/08/24	1	25.65	10	25.25	25.65	-9	27,011	-0.03%
2021/08/23	70	26.00	61	26.10	25.85	9	26,875	0.03%
2021/08/20	0	0.00	2	24.38	24.60	-2	26,510	-0.01%
2021/08/19	0	0.00	1	24.35	24.20	-1	26,365	0.00%
2021/08/18	1	25.60	0	0.00	25.60	1	26,158	0.00%
2021/08/17	61	26.04	61	26.50	23.90	0	25,777	0.00%
2021/08/16	1	26.40	0	0.00	26.40	1	25,231	0.00%
2021/08/13	11	28.60	276	28.60	27.55	-265	24,737	-1.07%	大賣/鉅額交易
2021/08/12	365	28.96	116	29.11	29.75	249	23,927	1.04%	大買/大賣/鉅額交易
2021/08/11	5	27.00	5	28.02	27.85	0	22,963	0.00%
2021/08/10	21	27.91	111	27.60	27.30	-90	22,367	-0.40%	大賣/
2021/08/09	87	28.25	12	28.43	27.95	75	22,110	0.34%
2021/08/06	3.5	27.09	1.2	27.25	26.95	2.4	21,412	0.01%
2021/08/05	3	26.57	0	0.00	26.65	3	21,222	0.01%
2021/08/04	5	27.82	113	27.94	27.40	-108	21,141	-0.51%	大賣/鉅額交易
2021/08/03	127	28.69	0	0.00	28.85	127	21,239	0.60%	大買/鉅額交易
2021/08/02	61	28.00	148	28.95	29.30	-87	20,948	-0.42%	大賣/
2021/07/30	179	28.65	143	28.75	27.20	36	20,265	0.18%	大買/大賣/
2021/07/29	3	27.27	9.2	27.80	27.95	-6.2	19,168	-0.03%
2021/07/28	0	0.00	1	25.95	25.75	-1	17,963	-0.01%
2021/07/27	10	26.57	12	26.24	25.60	-2	17,718	-0.01%
2021/07/26	2	26.48	43	26.70	26.90	-41	17,744	-0.23%
2021/07/23	42	26.65	11	25.68	26.70	31	17,549	0.18%
2021/07/22	2	26.83	4	26.14	25.00	-2	17,272	-0.01%
2021/07/21	8	27.54	4	26.30	26.50	4	17,026	0.02%
2021/07/20	29	26.72	101	26.08	26.75	-72	16,240	-0.44%	大賣/
2021/07/19	93	26.63	27.3	26.47	27.10	65.7	15,653	0.42%
2021/07/16	1	24.85	0	0.00	25.10	1	15,298	0.01%
2021/07/15	21	24.81	0.2	24.30	24.85	20.8	15,227	0.14%
2021/07/14	0	0.00	1	23.50	23.90	-1	15,419	-0.01%
2021/07/12	3	25.87	9.1	25.34	25.05	-6.1	16,669	-0.04%
2021/07/09	4	25.60	1	24.45	24.65	3	17,158	0.02%
2021/07/08	0	0.00	2	25.40	24.95	-2	17,332	-0.01%
2021/07/07	4	24.65	1.2	24.85	24.30	2.8	17,117	0.02%
2021/07/05	18.2	27.00	18.2	26.31	26.35	0	16,765	0.00%
2021/07/02	6	25.88	6	26.08	25.65	0	16,464	0.00%
2021/07/01	34	27.82	53	28.08	26.80	-19	15,961	-0.12%
2021/06/30	95	27.17	30.2	27.07	27.50	64.8	14,329	0.45%
2021/06/29	9	24.19	6.3	24.41	25.15	2.7	12,019	0.02%
2021/06/28	32	22.27	2	22.45	22.90	30	10,786	0.28%
2021/06/22	3	21.05	0	0.00	20.80	3	10,050	0.03%
2021/06/15	0	0.00	5	20.90	20.85	-5	9,714	-0.05%
2021/06/08	5	20.75	0	0.00	21.00	5	9,596	0.05%
2021/06/07	5	21.68	0	0.00	20.80	5	9,580	0.05%
2021/06/03	22	22.90	30	22.59	22.45	-8	9,303	-0.09%
2021/06/01	9	20.17	4	20.10	20.10	5	8,419	0.06%
2021/05/31	6	20.20	4	20.00	20.00	2	8,437	0.02%
2021/05/19	0	0.00	11	18.82	18.65	-11	8,274	-0.13%
2021/05/18	0	0.00	1	18.15	18.25	-1	8,174	-0.01%
2021/05/17	0	0.00	1	18.00	16.60	-1	8,117	-0.01%
2021/05/13	0	0.00	2	18.70	18.55	-2	7,916	-0.03%
2021/05/12	13	20.30	77	19.89	19.60	-64	7,828	-0.82%
2021/05/11	272	22.57	179	22.05	21.70	93	7,594	1.22%	大買/大賣/
2021/05/10	2	22.30	0	0.00	22.15	2	7,003	0.03%
2021/05/05	0	0.00	10	20.70	20.40	-10	6,476	-0.15%
2021/05/04	10	20.23	0	0.00	19.55	10	6,276	0.16%
2021/05/03	0	0.00	11	21.60	21.65	-11	6,096	-0.18%
2021/04/28	0	0.00	1	20.70	20.60	-1	5,639	-0.02%
2021/04/27	0	0.00	1	20.85	21.00	-1	5,570	-0.02%
2021/04/26	3	21.02	0	0.00	21.20	3	5,472	0.05%
2021/04/22	1	22.95	0	0.00	20.55	1	5,281	0.02%
2021/04/21	1	21.80	0	0.00	21.70	1	4,844	0.02%
2021/04/20	2	22.10	0	0.00	22.10	2	4,649	0.04%
2021/04/19	227	22.47	229.4	22.91	23.65	-2.4	4,266	-0.06%	大買/大賣/
2021/04/16	198	21.49	373	21.61	21.50	-175	3,385	-5.17%	大買/大賣/鉅額交易
2021/04/15	235	20.94	304	20.46	20.95	-69	2,604	-2.65%	大買/大賣/
2021/04/14	246	19.65	0	0.00	19.75	246	1,850	13.29%	大買/鉅額交易
2021/04/09	1	18.70	0	0.00	18.05	1	1,450	0.07%
2021/04/08	0	0.00	1	18.15	18.35	-1	1,395	-0.07%
2021/03/05	0	0.00	50	17.37	17.20	-50	1,552	-3.22%
2021/03/04	50	17.80	0	0.00	17.80	50	1,468	3.40%
2020/12/21	10	17.65	10	17.75	18.25	0	784	0.00%
2020/12/15	1	18.20	0	0.00	17.45	1	637	0.16%
2020/12/11	0	0.00	1	17.10	16.75	-1	519	-0.19%
2020/12/10	0	0.00	1	17.45	17.20	-1	489	-0.20%
2020/08/31	0	0.00	0	16.10	16.05	0	380	0.00%
2020/07/09	0	0.00	1	15.95	15.90	-1	467	-0.21%
2020/06/11	0	16.75	0	0.00	16.60	0	548	0.00%
2020/04/30	0	16.10	0	0.00	16.15	0	631	0.00%
2020/04/29	0	15.50	0	0.00	15.55	0	636	0.00%
2020/04/27	0	15.45	0	0.00	15.45	0	657	0.00%
2020/03/12	0	15.95	0	0.00	15.95	0	477	0.00%
2020/01/13	0.1	18.35	0	0.00	18.45	0.1	524	0.01%
2020/01/02	0	0.00	1	18.70	18.75	-1	627	-0.16%
2019/12/26	0	0.00	7	18.80	18.65	-7	646	-1.08%
2019/11/18	0	0.00	1	18.50	18.55	-1	1,206	-0.08%
2019/11/13	3	18.55	0	0.00	18.55	3	1,529	0.20%
2019/11/12	6	18.71	0	0.00	18.75	6	1,529	0.39%
2019/09/04	0	0.00	2	20.80	20.90	-2	1,464	-0.14%
2019/09/03	0	0.00	1	20.95	21.15	-1	1,449	-0.07%
2019/09/02	1	21.10	0	0.00	21.15	1	1,435	0.07%
2019/08/29	2	20.55	0	0.00	20.55	2	1,316	0.15%
2019/08/20	1	20.40	2	20.25	20.15	-1	1,160	-0.09%
2019/08/19	2	20.70	0	0.00	20.60	2	1,109	0.18%
2019/08/16	3	20.12	3	20.38	20.50	0	981	0.00%
2019/07/30	0	0.00	3.1	19.20	19.25	-3.1	832	-0.37%
2019/07/04	1	19.05	0	0.00	19.05	1	1,051	0.10%
2019/06/06	3	19.85	0	0.00	19.70	3	2,349	0.13%
2019/04/15	4	20.75	0	0.00	21.25	4	2,862	0.14%
2019/04/12	4	20.73	0	0.00	20.75	4	2,872	0.14%
2019/03/29	1	20.75	1	21.20	21.20	0	2,659	0.00%
2019/03/28	2	20.05	0	0.00	20.10	2	2,573	0.08%
2019/03/27	1	21.10	0	0.00	21.15	1	2,446	0.04%
2019/03/26	1	22.65	0	0.00	22.50	1	2,317	0.04%
2019/03/21	36	23.80	36	23.55	23.40	0	2,207	0.00%
2019/03/20	0	0.00	2	23.38	23.45	-2	2,170	-0.09%
2019/03/19	1	23.85	101	23.22	23.45	-100	2,111	-4.74%	大賣/
2019/03/18	102	22.80	1	22.70	22.70	101	1,795	5.62%	大買/鉅額交易
2019/03/14	0	0.00	6	21.92	21.95	-6	1,625	-0.37%
2019/03/13	0	0.00	1	22.20	21.95	-1	1,587	-0.06%
2019/03/12	7	22.25	1	22.35	21.90	6	1,521	0.39%
2019/03/07	2	21.85	0	0.00	20.80	2	1,461	0.14%
2019/03/06	2	20.50	2	21.45	21.20	0	1,310	0.00%
2019/03/05	0	0.00	2	19.93	19.90	-2	1,025	-0.20%
2019/02/25	2	19.30	0	0.00	19.30	2	959	0.21%
2019/02/20	0	0.00	6	19.00	18.95	-6	934	-0.64%
2019/02/13	0	0.00	3	18.75	18.90	-3	915	-0.33%
2019/02/12	0	0.00	2	18.93	18.90	-2	910	-0.22%
2019/01/29	5	18.64	0	0.00	18.75	5	879	0.57%
2019/01/15	6	18.85	0	0.00	18.65	6	812	0.74%
2018/11/22	0	0.00	0.4	16.45	16.45	-0.4	317	-0.12%
2018/11/20	0	0.00	8	16.65	16.70	-8	298	-2.68%
2018/11/16	2	16.70	0	0.00	16.75	2	306	0.65%
2018/04/13	0	19.75	0	0.00	19.85	0	815	0.00%
2018/04/12	0	19.95	0	0.00	20.00	0	825	0.00%
2018/03/30	1	20.65	9	20.77	20.80	-8	874	-0.92%
2018/03/09	0	0.00	1	20.05	20.10	-1	1,170	-0.09%
2018/01/26	0	0.00	1	20.10	20.15	-1	1,176	-0.08%
2018/01/23	1	20.50	0	0.00	20.45	1	1,182	0.08%
2018/01/10	0	0.00	5	20.40	20.35	-5	1,134	-0.44%
2018/01/04	5	20.05	0	0.00	20.10	5	1,116	0.45%
2018/01/03	0	0.00	5	20.30	20.25	-5	1,119	-0.45%